1580774400000|2020-02-04 00:00:00|188340|188265|188372.9|188297.9|188402.4|188327.4|188335.5|188260.5|332
1580774700000|2020-02-04 00:05:00|188373.4|188298.4|188347.3|188272.3|188376.3|188301.3|188346.4|188271.4|274
1580775000000|2020-02-04 00:10:00|188316.4|188266.4|188307.8|188232.8|188333.6|188266.4|188285.5|188210.5|313
1580775300000|2020-02-04 00:15:00|188307.9|188232.9|188337.3|188262.3|188353.9|188278.9|188302.1|188227.1|386
1580775600000|2020-02-04 00:20:00|188335|188260|188373.3|188298.3|188378.7|188303.7|188320.4|188245.4|300
1580775900000|2020-02-04 00:25:00|188373.7|188298.7|188363.9|188288.9|188380.4|188305.4|188340|188265|353
1580776200000|2020-02-04 00:30:00|188360.8|188285.8|188348|188273|188369.4|188294.4|188332.7|188257.7|359
1580776500000|2020-02-04 00:35:00|188349.8|188274.8|188390|188315|188401.2|188326.2|188345.5|188270.5|302
1580776800000|2020-02-04 00:40:00|188390.2|188315.2|188392.1|188317.1|188402.9|188327.9|188371.4|188296.4|299
1580777100000|2020-02-04 00:45:00|188391|188316|188368.9|188293.9|188398.7|188323.7|188364.4|188289.4|238
1580777400000|2020-02-04 00:50:00|188368.2|188293.2|188369.9|188294.9|188378.9|188312.3|188355.6|188288.4|258
1580777700000|2020-02-04 00:55:00|188365.5|188290.5|188366.8|188291.8|188376.5|188303.5|188353.5|188280|349
1580778000000|2020-02-04 01:00:00|188370|188295|188405.7|188330.7|188407.6|188332.6|188261.8|188186.8|632
1580778300000|2020-02-04 01:05:00|188399.9|188324.9|188426.7|188351.7|188447.2|188372.2|188391.5|188316.5|429
1580778600000|2020-02-04 01:10:00|188425.4|188350.4|188375.2|188300.2|188459.7|188384.7|188348.2|188273.2|426
1580778900000|2020-02-04 01:15:00|188371.6|188296.6|188360.3|188285.3|188398.2|188325.7|188353.6|188278.6|501
1580779200000|2020-02-04 01:20:00|188360|188285|188285.8|188210.8|188360|188285|188239.7|188164.7|577
1580779500000|2020-02-04 01:25:00|188285.7|188210.7|188270.6|188195.6|188319.1|188244.1|188250.9|188175.9|503
1580779800000|2020-02-04 01:30:00|188271.1|188196.1|188184.8|188134.8|188271.1|188196.1|188170.4|188106.9|648
1580780100000|2020-02-04 01:35:00|188184.7|188134.7|188176.9|188101.9|188209.6|188136.7|188113|188049.3|563
1580780400000|2020-02-04 01:40:00|188177.4|188102.4|188255.2|188180.2|188261.5|188186.5|188146.1|188071.1|529
1580780700000|2020-02-04 01:45:00|188255.6|188180.6|188200.1|188150.1|188255.6|188180.6|188198.5|188128.5|510
1580781000000|2020-02-04 01:50:00|188199.8|188149.8|188159.8|188084.8|188217.4|188152.2|188150.9|188079.2|518
1580781300000|2020-02-04 01:55:00|188159.3|188084.3|188085.9|188035.9|188162.1|188099.6|188071.8|188011.6|481
1580781600000|2020-02-04 02:00:00|188089|188039|188151|188076|188184.4|188109.4|188085|188035|399
1580781900000|2020-02-04 02:05:00|188157.5|188082.5|188175.7|188100.7|188210.2|188135.2|188157.5|188082.5|364
1580782200000|2020-02-04 02:10:00|188175.4|188100.4|188175.1|188100.1|188213|188137|188163.9|188088.9|315
1580782500000|2020-02-04 02:15:00|188174.8|188099.8|188205.4|188130.4|188212.5|188137.5|188134.5|188059.5|370
1580782800000|2020-02-04 02:20:00|188204.8|188129.8|188210|188135|188255.9|188180.9|188181.9|188106.9|475
1580783100000|2020-02-04 02:25:00|188210.2|188135.2|188134.6|188059.6|188214.4|188139.4|188131|188056|268
1580783400000|2020-02-04 02:30:00|188134.9|188059.9|188078.7|188003.7|188137.9|188062.9|188072.7|187997.7|369
1580783700000|2020-02-04 02:35:00|188079|188004|188124.2|188049.2|188140.6|188065.6|188076.2|188001.2|375
1580784000000|2020-02-04 02:40:00|188124.3|188049.3|188137.4|188062.4|188150.7|188075.7|188120.6|188045.6|331
1580784300000|2020-02-04 02:45:00|188136.9|188061.9|188152.1|188077.1|188185|188110|188120.1|188045.1|490
1580784600000|2020-02-04 02:50:00|188152.4|188077.4|188096.9|188021.9|188162.3|188087.3|188083.6|188018.8|425
1580784900000|2020-02-04 02:55:00|188096|188021|188125.2|188050.2|188165|188090|188096|188021|487
1580785200000|2020-02-04 03:00:00|188127.6|188052.6|188133.8|188058.8|188148.9|188076|188113.9|188038.9|479
1580785500000|2020-02-04 03:05:00|188140.2|188065.2|188176.4|188101.4|188193.4|188118.4|188138.4|188063.4|485
1580785800000|2020-02-04 03:10:00|188176.2|188101.2|188143.6|188068.6|188177.6|188102.6|188132|188064.1|360
1580786100000|2020-02-04 03:15:00|188142.8|188067.8|188153.6|188103.6|188195.4|188120.4|188136.6|188065|433
1580786400000|2020-02-04 03:20:00|188153.7|188103.7|188116.9|188041.9|188160.8|188105.2|188100.4|188036|336
1580786700000|2020-02-04 03:25:00|188117|188042|188132.2|188057.2|188161.8|188102.7|188098.5|188039.6|451
1580787000000|2020-02-04 03:30:00|188135.8|188060.8|187998.6|187923.6|188136.2|188061.2|187960.3|187897.2|651
1580787300000|2020-02-04 03:35:00|187998.1|187923.1|187849.1|187774.1|188002.4|187933.6|187830.3|187765.7|718
1580787600000|2020-02-04 03:40:00|187848.8|187773.8|187839.1|187789.1|187866.7|187800.9|187790.8|187724.7|609
1580787900000|2020-02-04 03:45:00|187838.7|187788.7|187860.9|187810.9|187888.2|187822.2|187795.3|187745.3|473
1580788200000|2020-02-04 03:50:00|187860|187810|187827.6|187777.6|187880.6|187826|187795|187731.7|436
1580788500000|2020-02-04 03:55:00|187827.8|187777.8|187826.2|187751.2|187844.9|187781.7|187784.7|187721.3|408
1580788800000|2020-02-04 04:00:00|187828.4|187753.4|187830.4|187780.4|187844.1|187784.3|187795.2|187732.5|400
1580789100000|2020-02-04 04:05:00|187829.6|187779.6|187866.4|187816.4|187867.7|187817.7|187795.7|187745.7|320
1580789400000|2020-02-04 04:10:00|187866.6|187816.6|187822.3|187772.3|187872.1|187816.6|187806.7|187756.7|381
1580789700000|2020-02-04 04:15:00|187821.5|187771.5|187831.8|187781.8|187844.3|187782.2|187820.8|187756.4|228
1580790000000|2020-02-04 04:20:00|187832.5|187782.5|187776.6|187726.6|187832.8|187782.8|187776.5|187724.8|313
1580790300000|2020-02-04 04:25:00|187776.7|187726.7|187743.8|187693.8|187797.5|187740.7|187741.7|187680.5|327
1580790600000|2020-02-04 04:30:00|187744.8|187694.8|187760.7|187685.7|187793.6|187736|187737.1|187675.5|394
1580790900000|2020-02-04 04:35:00|187759.1|187684.1|187740.3|187690.3|187760.1|187693.1|187706.8|187648.5|381
1580791200000|2020-02-04 04:40:00|187739.4|187689.4|187721.6|187671.6|187780.4|187705.4|187719.7|187669.7|463
1580791500000|2020-02-04 04:45:00|187721.5|187671.5|187687.2|187637.2|187738.9|187688.9|187670.7|187615.4|385
1580791800000|2020-02-04 04:50:00|187692.7|187642.7|187738.3|187663.3|187741.1|187681.8|187679.9|187614.7|337
1580792100000|2020-02-04 04:55:00|187738|187663|187714|187639|187743.7|187686.1|187695|187620|420
1580792400000|2020-02-04 05:00:00|187713.2|187638.2|187724.8|187674.8|187740.9|187681.9|187675.8|187608.1|457
1580792700000|2020-02-04 05:05:00|187720.6|187670.6|187723.5|187673.5|187746.5|187681.3|187687.7|187637.7|402
1580793000000|2020-02-04 05:10:00|187724.7|187674.7|187716.4|187666.4|187740.4|187687.4|187713.6|187662.5|382
1580793300000|2020-02-04 05:15:00|187716.2|187666.2|187677.1|187627.1|187736.7|187683.3|187649.2|187599.2|396
1580793600000|2020-02-04 05:20:00|187677.4|187627.4|187670.1|187595.1|187679.4|187629.3|187638.6|187573.4|391
1580793900000|2020-02-04 05:25:00|187670.3|187595.3|187661.3|187611.3|187675.1|187617|187639|187575.1|301
1580794200000|2020-02-04 05:30:00|187658.9|187608.9|187650.6|187600.6|187675.3|187616.7|187623|187554.5|310
1580794500000|2020-02-04 05:35:00|187651.1|187601.1|187612.3|187562.3|187661|187604.2|187606.5|187552.5|335
1580794800000|2020-02-04 05:40:00|187612.2|187562.2|187483.8|187433.8|187640|187575.4|187473.8|187414.4|534
1580795100000|2020-02-04 05:45:00|187484.6|187434.6|187528.3|187453.3|187549.6|187487.1|187475.7|187411.3|390
1580795400000|2020-02-04 05:50:00|187529.6|187454.6|187556|187481|187562.7|187500.6|187516.4|187442.1|292
1580795700000|2020-02-04 05:55:00|187555.7|187480.7|187570.3|187520.3|187590.6|187535|187547.6|187479.6|340
1580796000000|2020-02-04 06:00:00|187571.3|187521.3|187545.1|187495.1|187583.7|187525.2|187542.5|187483.5|340
1580796300000|2020-02-04 06:05:00|187547.6|187497.6|187564.5|187514.5|187569.6|187519.6|187541.4|187488|253
1580796600000|2020-02-04 06:10:00|187564.6|187514.6|187547.8|187497.8|187595.2|187542|187546.1|187482.8|340
1580796900000|2020-02-04 06:15:00|187548.1|187498.1|187520|187445|187564|187502.8|187487.4|187425.4|266
1580797200000|2020-02-04 06:20:00|187522|187447|187497.5|187447.5|187523.7|187473.7|187483.7|187432.7|285
1580797500000|2020-02-04 06:25:00|187498.7|187448.7|187545.5|187495.5|187548.5|187498.5|187474.9|187421.2|325
1580797800000|2020-02-04 06:30:00|187544.3|187494.3|187478.5|187428.5|187551|187501|187473.4|187409.3|393
1580798100000|2020-02-04 06:35:00|187477.8|187427.8|187446|187396|187495.1|187433.2|187422.2|187372.2|334
1580798400000|2020-02-04 06:40:00|187443.2|187393.2|187491.7|187441.7|187517.8|187452.8|187425.1|187363.5|444
1580798700000|2020-02-04 06:45:00|187492.1|187442.1|187508.9|187458.9|187528.5|187468.5|187489.3|187420.5|327
1580799000000|2020-02-04 06:50:00|187509|187459|187504.1|187429.1|187549.5|187495.7|187489.7|187426.7|366
1580799300000|2020-02-04 06:55:00|187505.4|187430.4|187466|187416|187526.3|187457.7|187453.6|187386.1|395
1580799600000|2020-02-04 07:00:00|187465.4|187415.4|187484.8|187409.8|187512.6|187452.8|187433|187360.2|720
1580799900000|2020-02-04 07:05:00|187483.9|187408.9|187528.4|187478.4|187537.5|187487.5|187460.1|187398.9|701
1580800200000|2020-02-04 07:10:00|187528.2|187478.2|187497.9|187422.9|187530|187480|187454.7|187400.1|708
1580800500000|2020-02-04 07:15:00|187494.8|187419.8|187477.8|187427.8|187521.3|187452.8|187476.8|187403.5|446
1580800800000|2020-02-04 07:20:00|187478.1|187428.1|187455.5|187405.5|187498.9|187438.2|187444.3|187382|599
1580801100000|2020-02-04 07:25:00|187457.7|187407.7|187479.3|187429.3|187499.8|187446.8|187448.4|187387.4|758
1580801400000|2020-02-04 07:30:00|187480.1|187430.1|187510.9|187460.9|187531.2|187481.2|187479.2|187429.2|508
1580801700000|2020-02-04 07:35:00|187511.3|187461.3|187554.4|187504.4|187595.7|187540.9|187509.4|187459.4|626
1580802000000|2020-02-04 07:40:00|187553.7|187503.7|187495.4|187445.4|187581.5|187531.5|187495.4|187445.4|514
1580802300000|2020-02-04 07:45:00|187495.6|187445.6|187489.6|187439.6|187500|187450|187458.4|187408.4|664
1580802600000|2020-02-04 07:50:00|187488.7|187438.7|187437.4|187387.4|187498.5|187448.5|187390.2|187340.2|567
1580802900000|2020-02-04 07:55:00|187437.2|187387.2|187403.7|187353.7|187444.4|187394.4|187382.7|187332.7|722
1580803200000|2020-02-04 08:00:00|187404.1|187354.1|187400|187350|187459.9|187409.9|187375.6|187325.6|903
1580803500000|2020-02-04 08:05:00|187401|187351|187342.3|187292.3|187455.4|187405.4|187323.6|187273.6|952
1580803800000|2020-02-04 08:10:00|187342.8|187292.8|187330.1|187280.1|187350.2|187300.2|187308.3|187258.3|867
1580804100000|2020-02-04 08:15:00|187328.9|187278.9|187299.6|187249.6|187361.8|187311.8|187283.1|187233.1|859
1580804400000|2020-02-04 08:20:00|187299.8|187249.8|187239.4|187189.4|187303.5|187253.5|187219.6|187169.6|809
1580804700000|2020-02-04 08:25:00|187239.3|187189.3|187164|187114|187252.7|187202.7|187127.9|187077.9|976
1580805000000|2020-02-04 08:30:00|187163.8|187113.8|187224.6|187174.6|187227.3|187177.3|187163.8|187113.8|764
1580805300000|2020-02-04 08:35:00|187224|187174|187130.8|187080.8|187232.3|187182.3|187117.5|187067.5|822
1580805600000|2020-02-04 08:40:00|187131.6|187081.6|187109.2|187059.2|187138.9|187088.9|187109.2|187059.2|668
1580805900000|2020-02-04 08:45:00|187108.6|187058.6|187072.7|187022.7|187135.4|187085.4|187061.8|187011.8|870
1580806200000|2020-02-04 08:50:00|187084.2|187034.2|187021.5|186971.5|187092.9|187042.9|186975.9|186925.9|886
1580806500000|2020-02-04 08:55:00|187024.9|186974.9|187117.9|187067.9|187140.3|187090.3|187020.3|186970.3|946
1580806800000|2020-02-04 09:00:00|187113.9|187063.9|187053.3|187003.3|187168|187118|187037.5|186987.5|832
1580807100000|2020-02-04 09:05:00|187053|187003|187060.4|187010.4|187113.6|187063.6|187051.7|187001.7|759
1580807400000|2020-02-04 09:10:00|187060.8|187010.8|187063.6|187013.6|187081.6|187031.6|187044.7|186994.7|665
1580807700000|2020-02-04 09:15:00|187063.9|187013.9|187060.8|187010.8|187076.7|187026.7|187049.7|186999.7|667
1580808000000|2020-02-04 09:20:00|187060.7|187010.7|187023|186973|187063.1|187013.1|187020.9|186970.9|584
1580808300000|2020-02-04 09:25:00|187019.6|186969.6|186949.6|186899.6|187025.7|186975.7|186943.5|186893.5|520
1580808600000|2020-02-04 09:30:00|186948.5|186898.5|186899.9|186849.9|186954.3|186904.3|186875.8|186825.8|824
1580808900000|2020-02-04 09:35:00|186900|186850|186811.5|186761.5|186910.3|186860.3|186811.1|186761.1|856
1580809200000|2020-02-04 09:40:00|186813.6|186763.6|186855.4|186805.4|186860.8|186810.8|186783.4|186730.5|851
1580809500000|2020-02-04 09:45:00|186855.9|186805.9|186909.4|186859.4|186943.6|186893.6|186844.3|186794.3|771
1580809800000|2020-02-04 09:50:00|186912|186862|186890.3|186840.3|186928|186878|186880.9|186830.9|561
1580810100000|2020-02-04 09:55:00|186891.1|186841.1|186913.8|186863.8|186939.1|186889.1|186881.4|186831.4|670
1580810400000|2020-02-04 10:00:00|186913.2|186863.2|186860.6|186810.6|186913.2|186863.2|186846.9|186796.9|722
1580810700000|2020-02-04 10:05:00|186860.4|186810.4|186826.4|186776.4|186883.8|186833.8|186795.7|186745.7|755
1580811000000|2020-02-04 10:10:00|186826.3|186776.3|186809.3|186759.3|186826.9|186776.9|186765.2|186715.2|670
1580811300000|2020-02-04 10:15:00|186810.9|186760.9|187015.7|186965.7|187019|186969|186792.9|186742.9|746
1580811600000|2020-02-04 10:20:00|187016.5|186966.5|186962.8|186912.8|187018.6|186968.6|186916.8|186866.8|650
1580811900000|2020-02-04 10:25:00|186961.1|186911.1|186981.2|186931.2|186987.6|186937.6|186958.4|186908.4|629
1580812200000|2020-02-04 10:30:00|186978.8|186928.8|187006.2|186956.2|187033.1|186983.1|186955|186905|727
1580812500000|2020-02-04 10:35:00|187006|186956|186957.1|186907.1|187012.2|186962.2|186931.2|186881.2|608
1580812800000|2020-02-04 10:40:00|186957|186907|186952.6|186902.6|186965|186915|186935.6|186885.6|504
1580813100000|2020-02-04 10:45:00|186951|186901|187045.3|186995.3|187046.3|186996.3|186947|186897|640
1580813400000|2020-02-04 10:50:00|187046|186996|187116.5|187066.5|187167.1|187117.1|187045|186995|619
1580813700000|2020-02-04 10:55:00|187116|187066|187063.7|187013.7|187118.9|187068.9|187055.8|187005.8|517
1580814000000|2020-02-04 11:00:00|187063.4|187013.4|187081.9|187031.9|187111.9|187055.5|187043.5|186993.5|539
1580814300000|2020-02-04 11:05:00|187082|187032|187063.3|187013.3|187098|187048|187046.7|186996.7|533
1580814600000|2020-02-04 11:10:00|187063.6|187013.6|186999.2|186949.2|187063.7|187013.7|186994.9|186944.9|527
1580814900000|2020-02-04 11:15:00|186998.8|186948.8|187027.2|186977.2|187038.4|186988.4|186962.7|186912.7|628
1580815200000|2020-02-04 11:20:00|187027|186977|187080.5|187030.5|187102.3|187052.3|187022.8|186972.8|477
1580815500000|2020-02-04 11:25:00|187087.7|187037.7|187154.7|187104.7|187187.1|187137.1|187087.2|187037.2|561
1580815800000|2020-02-04 11:30:00|187153.9|187103.9|187057.2|187007.2|187158.7|187108.7|187047.1|186997.1|622
1580816100000|2020-02-04 11:35:00|187057.6|187007.6|187074.5|187024.5|187122.6|187072.6|187036.4|186986.4|667
1580816400000|2020-02-04 11:40:00|187075.7|187025.7|187036.9|186986.9|187104.4|187054.4|187024.4|186974.4|676
1580816700000|2020-02-04 11:45:00|187037.1|186987.1|187013.4|186963.4|187062.1|187012.1|187001.9|186951.9|641
1580817000000|2020-02-04 11:50:00|187013.6|186963.6|187018.6|186968.6|187082.7|187032.7|187010|186960|697
1580817300000|2020-02-04 11:55:00|187019.3|186969.3|187106.9|187056.9|187108.8|187058.8|187017.4|186967.4|621
1580817600000|2020-02-04 12:00:00|187102.9|187052.9|187131.3|187081.3|187154.3|187104.3|187080.2|187030.2|803
1580817900000|2020-02-04 12:05:00|187130.9|187080.9|187143.2|187093.2|187205|187155|187111.4|187061.4|699
1580818200000|2020-02-04 12:10:00|187143.4|187093.4|187208|187158|187213|187163|187126.5|187076.5|689
1580818500000|2020-02-04 12:15:00|187212.2|187162.2|187232.8|187182.8|187245.6|187195.6|187180|187130|800
1580818800000|2020-02-04 12:20:00|187231.6|187181.6|187225.5|187175.5|187241.6|187191.6|187205.4|187155.4|674
1580819100000|2020-02-04 12:25:00|187225.7|187175.7|187152.6|187102.6|187271.1|187221.1|187120.3|187070.3|812
1580819400000|2020-02-04 12:30:00|187155.5|187105.5|186932.4|186882.4|187156.4|187106.4|186930.8|186880.8|1016
1580819700000|2020-02-04 12:35:00|186931.9|186881.9|186929.5|186879.5|186999.2|186949.2|186889.1|186839.1|987
1580820000000|2020-02-04 12:40:00|186929.2|186879.2|186951.5|186901.5|186952.6|186902.6|186807.4|186757.4|1025
1580820300000|2020-02-04 12:45:00|186955.1|186905.1|186990.5|186940.5|187024.3|186974.3|186951|186901|709
1580820600000|2020-02-04 12:50:00|186994.4|186944.4|187018.3|186968.3|187027.1|186977.1|186964.4|186914.4|762
1580820900000|2020-02-04 12:55:00|187017.7|186967.7|186972.6|186922.6|187029.5|186979.5|186956.4|186906.4|862
1580821200000|2020-02-04 13:00:00|186972.5|186922.5|187093.5|187043.5|187101.8|187051.8|186955.2|186905.2|910
1580821500000|2020-02-04 13:05:00|187094.5|187044.5|187252.3|187202.3|187253.7|187203.7|187063.7|187013.7|800
1580821800000|2020-02-04 13:10:00|187252.5|187202.5|187135.5|187085.5|187254|187204|187092.7|187042.7|784
1580822100000|2020-02-04 13:15:00|187134.6|187084.6|187072.1|187022.1|187176.4|187126.4|187024.2|186974.2|1044
1580822400000|2020-02-04 13:20:00|187072.4|187022.4|186987.7|186937.7|187108.7|187058.7|186982.9|186932.9|982
1580822700000|2020-02-04 13:25:00|186988|186938|187102.9|187052.9|187110.4|187060.4|186981.6|186931.6|887
1580823000000|2020-02-04 13:30:00|187102.3|187052.3|187169.7|187119.7|187181|187131|187097|187047|923
1580823300000|2020-02-04 13:35:00|187169.8|187119.8|187166.7|187116.7|187206|187156|187128.2|187078.2|937
1580823600000|2020-02-04 13:40:00|187162.5|187112.5|187146.4|187096.4|187175|187125|187125.6|187075.6|831
1580823900000|2020-02-04 13:45:00|187147.1|187097.1|187164.9|187114.9|187199.9|187149.9|187132.2|187082.2|895
1580824200000|2020-02-04 13:50:00|187165.8|187115.8|187129.6|187079.6|187168.3|187118.3|187104.3|187054.3|767
1580824500000|2020-02-04 13:55:00|187133.2|187083.2|187023.4|186973.4|187170|187120|187021.7|186971.7|951
1580824800000|2020-02-04 14:00:00|187031.7|186981.7|187083.7|187033.7|187137.5|187087.5|187030.1|186980.1|1170
1580825100000|2020-02-04 14:05:00|187071.3|187021.3|187136.7|187086.7|187142.4|187092.4|187055.9|187005.9|1159
1580825400000|2020-02-04 14:10:00|187137.2|187087.2|187102.9|187052.9|187139.5|187089.5|187021.3|186971.3|1069
1580825700000|2020-02-04 14:15:00|187102.1|187052.1|187087.5|187037.5|187140|187090|187066.4|187016.4|1095
1580826000000|2020-02-04 14:20:00|187087|187037|187066.4|187016.4|187107.1|187057.1|187016|186966|1000
1580826300000|2020-02-04 14:25:00|187066.8|187016.8|187063.3|187013.3|187093|187043|187019.8|186969.8|1097
1580826600000|2020-02-04 14:30:00|187062.1|187012.1|187089.3|187039.3|187159.1|187109.1|187050.6|187000.6|1252
1580826900000|2020-02-04 14:35:00|187088.1|187038.1|187080.8|187030.8|187096.9|187046.9|187019.5|186969.5|1290
1580827200000|2020-02-04 14:40:00|187078.6|187028.6|187056.3|187006.3|187097.1|187047.1|186987.3|186937.3|1095
1580827500000|2020-02-04 14:45:00|187057.6|187007.6|187029.2|186979.2|187060.4|187010.4|186949.8|186899.8|1072
1580827800000|2020-02-04 14:50:00|187029.3|186979.3|187053.7|187003.7|187085.1|187035.1|187013.2|186963.2|906
1580828100000|2020-02-04 14:55:00|187053|187003|187101.9|187026.9|187102.5|187046.7|187036|186986|1041
1580828400000|2020-02-04 15:00:00|187098.8|187023.8|187020.6|186970.6|187115.2|187065.2|186980.8|186930.8|1034
1580828700000|2020-02-04 15:05:00|187020.9|186970.9|187054.3|187004.3|187061.4|187011.4|187011.7|186961.7|979
1580829000000|2020-02-04 15:10:00|187054.2|187004.2|187037.4|186987.4|187059|187009|187008.6|186958.6|943
1580829300000|2020-02-04 15:15:00|187037.2|186987.2|187051.3|187001.3|187062.9|187012.9|187028|186978|801
1580829600000|2020-02-04 15:20:00|187050.4|187000.4|187055.2|187005.2|187106.3|187056.3|187034.1|186984.1|736
1580829900000|2020-02-04 15:25:00|187054.7|187004.7|187063.6|187013.6|187063.7|187013.7|187021.3|186971.3|781
1580830200000|2020-02-04 15:30:00|187059.9|187009.9|187011.2|186961.2|187090.8|187040.8|187010.4|186960.4|955
1580830500000|2020-02-04 15:35:00|187011.9|186961.9|186918.7|186868.7|187012.2|186962.2|186897.5|186847.5|888
1580830800000|2020-02-04 15:40:00|186919|186869|186921.5|186871.5|186931.2|186881.2|186907|186857|755
1580831100000|2020-02-04 15:45:00|186920.9|186870.9|186886.1|186836.1|186948.5|186898.5|186882.7|186832.7|848
1580831400000|2020-02-04 15:50:00|186886.3|186836.3|186808.9|186758.9|186888.4|186838.4|186787|186737|939
1580831700000|2020-02-04 15:55:00|186807.6|186757.6|186802.7|186752.7|186813.9|186763.9|186756.8|186706.8|1064
1580832000000|2020-02-04 16:00:00|186803.7|186753.7|186638.5|186588.5|186809|186759|186622.4|186572.4|1120
1580832300000|2020-02-04 16:05:00|186636.4|186586.4|186680.5|186630.5|186690.5|186640.5|186594.4|186544.4|1009
1580832600000|2020-02-04 16:10:00|186677.4|186627.4|186695.2|186645.2|186711.9|186661.9|186644.1|186594.1|935
1580832900000|2020-02-04 16:15:00|186695.9|186645.9|186673.5|186623.5|186768.5|186718.5|186663.7|186613.7|769
1580833200000|2020-02-04 16:20:00|186673.1|186623.1|186714.8|186664.8|186730.2|186680.2|186663.6|186613.6|723
1580833500000|2020-02-04 16:25:00|186713.9|186663.9|186735.3|186685.3|186735.7|186685.7|186698.3|186648.3|801
1580833800000|2020-02-04 16:30:00|186735.2|186685.2|186717.5|186667.5|186755.2|186705.2|186709.3|186659.3|925
1580834100000|2020-02-04 16:35:00|186721.3|186671.3|186773.9|186723.9|186776.7|186726.7|186719|186669|995
1580834400000|2020-02-04 16:40:00|186774.1|186724.1|186742|186692|186829.6|186779.6|186714.1|186664.1|887
1580834700000|2020-02-04 16:45:00|186742.1|186692.1|186782.2|186732.2|186782.8|186732.8|186722.1|186672.1|765
1580835000000|2020-02-04 16:50:00|186781.1|186731.1|186796.4|186746.4|186809.7|186759.7|186770|186720|844
1580835300000|2020-02-04 16:55:00|186797.1|186747.1|186800.3|186750.3|186833.1|186783.1|186778|186728|655
1580835600000|2020-02-04 17:00:00|186799.9|186749.9|186702.4|186652.4|186802.7|186752.7|186702.4|186652.4|874
1580835900000|2020-02-04 17:05:00|186701.5|186651.5|186705.1|186655.1|186728.4|186678.4|186668.6|186618.6|789
1580836200000|2020-02-04 17:10:00|186704.7|186654.7|186710.7|186660.7|186729.1|186679.1|186685|186635|749
1580836500000|2020-02-04 17:15:00|186711.1|186661.1|186743.1|186693.1|186779.9|186729.9|186698.1|186648.1|977
1580836800000|2020-02-04 17:20:00|186740.7|186690.7|186759.4|186709.4|186760.6|186710.6|186722.5|186672.5|812
1580837100000|2020-02-04 17:25:00|186759.5|186709.5|186748|186698|186783.2|186733.2|186725.9|186675.9|599
1580837400000|2020-02-04 17:30:00|186747.9|186697.9|186838.8|186788.8|186850|186800|186710.7|186660.7|825
1580837700000|2020-02-04 17:35:00|186838.6|186788.6|186928.4|186878.4|186929.4|186879.4|186812.6|186762.6|699
1580838000000|2020-02-04 17:40:00|186928.1|186878.1|186918.9|186868.9|186935.7|186885.7|186854|186804|993
1580838300000|2020-02-04 17:45:00|186915.2|186865.2|186993.7|186943.7|187017.7|186967.7|186903|186853|871
1580838600000|2020-02-04 17:50:00|186995|186945|186952.7|186902.7|187019.1|186969.1|186951.1|186901.1|810
1580838900000|2020-02-04 17:55:00|186951.1|186901.1|186952.2|186902.2|186978|186928|186912.3|186862.3|699
1580839200000|2020-02-04 18:00:00|186952.4|186902.4|186889.5|186839.5|186958.3|186908.3|186857.9|186807.9|857
1580839500000|2020-02-04 18:05:00|186886.7|186836.7|186874.2|186824.2|186893.4|186843.4|186856.5|186806.5|721
1580839800000|2020-02-04 18:10:00|186876.8|186826.8|186782.9|186732.9|186876.8|186826.8|186781.7|186731.7|712
1580840100000|2020-02-04 18:15:00|186783.1|186733.1|186840.2|186790.2|186851.5|186801.5|186781.9|186731.9|742
1580840400000|2020-02-04 18:20:00|186840.5|186790.5|186839.6|186789.6|186846.4|186796.4|186835.9|186785.9|563
1580840700000|2020-02-04 18:25:00|186840.2|186790.2|186770|186720|186841.4|186791.4|186763.3|186713.3|659
1580841000000|2020-02-04 18:30:00|186769.8|186719.8|186793.8|186743.8|186806.7|186756.7|186768.6|186718.6|681
1580841300000|2020-02-04 18:35:00|186793|186743|186787.4|186737.4|186806.7|186756.7|186773.9|186723.9|815
1580841600000|2020-02-04 18:40:00|186787.1|186737.1|186801.7|186751.7|186806.2|186756.2|186778.5|186728.5|671
1580841900000|2020-02-04 18:45:00|186799.9|186749.9|186819.5|186769.5|186849.4|186799.4|186780.7|186730.7|706
1580842200000|2020-02-04 18:50:00|186821.2|186771.2|186881.5|186831.5|186888.8|186838.8|186818.5|186768.5|812
1580842500000|2020-02-04 18:55:00|186881.6|186831.6|186881.2|186831.2|186924.9|186874.9|186877.4|186827.4|752
1580842800000|2020-02-04 19:00:00|186881.8|186831.8|186807|186757|186896.5|186846.5|186803.2|186753.2|779
1580843100000|2020-02-04 19:05:00|186807.1|186757.1|186839.1|186789.1|186864.9|186814.9|186807.1|186757.1|654
1580843400000|2020-02-04 19:10:00|186838.8|186788.8|186800.4|186750.4|186849|186799|186798.8|186748.8|716
1580843700000|2020-02-04 19:15:00|186800.5|186750.5|186872.7|186822.7|186873.1|186823.1|186798.5|186748.5|717
1580844000000|2020-02-04 19:20:00|186872.8|186822.8|186951.9|186901.9|186963.9|186913.9|186852.1|186802.1|749
1580844300000|2020-02-04 19:25:00|186949.3|186899.3|186991.3|186941.3|186993.5|186943.5|186925.8|186875.8|805
1580844600000|2020-02-04 19:30:00|186992.2|186942.2|186969.2|186919.2|187006.4|186956.4|186947.7|186897.7|774
1580844900000|2020-02-04 19:35:00|186969.7|186919.7|186893.1|186843.1|186979.4|186929.4|186891.9|186841.9|577
1580845200000|2020-02-04 19:40:00|186893.2|186843.2|186878.8|186828.8|186897.3|186847.3|186843.7|186793.7|669
1580845500000|2020-02-04 19:45:00|186881.4|186831.4|186905.1|186855.1|186929.7|186879.7|186867.6|186817.6|605
1580845800000|2020-02-04 19:50:00|186905|186855|186970.5|186920.5|186982.1|186932.1|186898.5|186848.5|732
1580846100000|2020-02-04 19:55:00|186970.4|186920.4|186932.5|186882.5|187007.4|186957.4|186926.1|186876.1|716
1580846400000|2020-02-04 20:00:00|186933.3|186883.3|187005.9|186955.9|187039.4|186989.4|186922.4|186872.4|887
1580846700000|2020-02-04 20:05:00|187006.4|186956.4|186951.5|186901.5|187020|186970|186923.7|186873.7|873
1580847000000|2020-02-04 20:10:00|186951.6|186901.6|186918|186868|186966.4|186916.4|186907.9|186857.9|744
1580847300000|2020-02-04 20:15:00|186918.8|186868.8|186893|186843|186940.1|186890.1|186868.9|186818.9|787
1580847600000|2020-02-04 20:20:00|186893.1|186843.1|186848.6|186798.6|186897.1|186847.1|186844.5|186794.5|717
1580847900000|2020-02-04 20:25:00|186848.4|186798.4|186848.2|186798.2|186868.7|186818.7|186791.1|186741.1|788
1580848200000|2020-02-04 20:30:00|186852.7|186802.7|186821.1|186771.1|186862|186812|186810.3|186760.3|761
1580848500000|2020-02-04 20:35:00|186822.1|186772.1|186850.6|186800.6|186859.2|186809.2|186818|186768|718
1580848800000|2020-02-04 20:40:00|186847|186797|186856.9|186806.9|186886|186836|186844.9|186794.9|665
1580849100000|2020-02-04 20:45:00|186857.8|186807.8|186851.4|186801.4|186866.5|186816.5|186839.1|186789.1|653
1580849400000|2020-02-04 20:50:00|186855.3|186805.3|186847.9|186797.9|186865.8|186815.8|186837|186787|665
1580849700000|2020-02-04 20:55:00|186848.2|186798.2|186812|186762|186871.5|186821.5|186804.7|186754.7|793
1580850000000|2020-02-04 21:00:00|186811.4|186761.4|186759.5|186709.5|186814.5|186764.5|186709.4|186659.4|576
1580850300000|2020-02-04 21:05:00|186757.5|186707.5|186754.4|186704.4|186773|186723|186744.8|186694.8|529
1580850600000|2020-02-04 21:10:00|186754.1|186704.1|186747.4|186697.4|186777.3|186727.3|186742.5|186692.5|482
1580850900000|2020-02-04 21:15:00|186746.1|186696.1|186733.7|186683.7|186751.5|186701.5|186731.7|186681.7|459
1580851200000|2020-02-04 21:20:00|186735.1|186685.1|186738.9|186688.9|186747.7|186697.7|186732.8|186682.8|375
1580851500000|2020-02-04 21:25:00|186740|186690|186745.4|186695.4|186746.8|186696.8|186739.4|186689.4|245
1580851800000|2020-02-04 21:30:00|186750.7|186700.7|186737.2|186687.2|186750.7|186700.7|186721|186671|334
1580852100000|2020-02-04 21:35:00|186737.4|186687.4|186644.8|186594.8|186742.1|186692.1|186638.9|186588.9|342
1580852400000|2020-02-04 21:40:00|186645.3|186595.3|186657.4|186607.4|186679.8|186628.6|186643|186576.8|360
1580852700000|2020-02-04 21:45:00|186657.5|186607.5|186697.6|186647.6|186719.1|186662.9|186646.7|186596.7|583
1580853000000|2020-02-04 21:50:00|186699.8|186649.8|186665.6|186615.6|186718.7|186666|186656.2|186586.5|504
1580853300000|2020-02-04 21:55:00|186668|186618|186705.6|186630.6|186758.2|186662.3|186656.9|186600.6|428
1580853600000|2020-02-04 22:00:00|186702.6|186627.6|186734.2|186627|186736.7|186635.1|186685|186565.6|56
1580853900000|2020-02-04 22:05:00|186744|186624|186734.1|186603.8|186756.1|186635.4|186702.9|186545.8|164
1580854200000|2020-02-04 22:10:00|186738.9|186609.9|186718.3|186570.2|186761.2|186631.5|186705.6|186548.5|238
1580854500000|2020-02-04 22:15:00|186717.8|186575.9|186682.5|186581.5|186746.6|186644.2|186659.1|186527.8|243
1580854800000|2020-02-04 22:20:00|186684.2|186572.6|186751.5|186613.9|186761|186660.1|186672.5|186547.1|201
1580855100000|2020-02-04 22:25:00|186752.2|186614.9|186748.1|186627.1|186757.5|186657.9|186715.2|186541.4|164
1580855400000|2020-02-04 22:30:00|186725.6|186636.3|186722.8|186607.2|186749.3|186649.8|186705.7|186551.2|237
1580855700000|2020-02-04 22:35:00|186725.8|186606.6|186738.8|186632.4|186756.5|186657.5|186711.2|186564.2|209
1580856000000|2020-02-04 22:40:00|186741.4|186627.8|186744.5|186631.7|186755.6|186653.2|186726.1|186605.1|195
1580856300000|2020-02-04 22:45:00|186734.4|186635.2|186731.6|186630.9|186764.8|186664.6|186723.1|186592.6|226
1580856600000|2020-02-04 22:50:00|186732.1|186645.9|186727.5|186632.1|186753.1|186664.8|186717.1|186598.8|179
1580856900000|2020-02-04 22:55:00|186731.2|186624.9|186744.5|186623.7|186777.8|186660.6|186721.7|186603.1|202
1580857200000|2020-02-04 23:00:00|186741.1|186631.7|186729.2|186654.2|186749.4|186665.4|186716.5|186627.6|282
1580857500000|2020-02-04 23:05:00|186730.7|186655.7|186741.3|186663.3|186744|186669|186718.1|186643.1|279
1580857800000|2020-02-04 23:10:00|186744.3|186662.7|186734.6|186659.6|186749.1|186674|186732.1|186654.8|188
1580858100000|2020-02-04 23:15:00|186738.1|186663.1|186739|186664|186745.9|186668.9|186726.4|186651.4|233
1580858400000|2020-02-04 23:20:00|186738.3|186663.3|186736.9|186661.9|186747.1|186672.1|186702.5|186648.1|150
1580858700000|2020-02-04 23:25:00|186737.7|186662.7|186738.8|186663.8|186750.6|186675.6|186716.6|186653|177
1580859000000|2020-02-04 23:30:00|186739.3|186664.3|186742.7|186667.7|186747|186672|186730.5|186655.5|163
1580859300000|2020-02-04 23:35:00|186741.8|186666.8|186737.7|186662.7|186760|186685|186715.5|186654.5|200
1580859600000|2020-02-04 23:40:00|186739.8|186664.8|186765.8|186690.8|186767.5|186703|186737.2|186664.7|175
1580859900000|2020-02-04 23:45:00|186753.5|186678.5|186769.1|186694.1|186775.2|186710.7|186720.5|186670.5|275
1580860200000|2020-02-04 23:50:00|186769|186694|186766|186691|186776.1|186713.7|186737.3|186662.3|252
1580860500000|2020-02-04 23:55:00|186766.9|186691.9|186750.2|186700.2|186775.8|186712|186745.1|186683.7|173
1580860800000|2020-02-05 00:00:00|186764.2|186689.2|186768.4|186693.4|186774|186712|186747.9|186687.3|267
1580861100000|2020-02-05 00:05:00|186768.3|186693.3|186758.4|186683.4|186772.2|186705.8|186748|186683.4|191
1580861400000|2020-02-05 00:10:00|186759.2|186684.2|186734.2|186659.2|186769.8|186699.4|186713.8|186638.8|310
1580861700000|2020-02-05 00:15:00|186735.3|186660.3|186732.5|186657.5|186737.8|186670.7|186709|186637.4|353
1580862000000|2020-02-05 00:20:00|186733.5|186658.5|186769.9|186694.9|186771.1|186707.7|186723.2|186648.2|287
1580862300000|2020-02-05 00:25:00|186769.8|186694.8|186869.5|186794.5|186883.7|186808.7|186767|186694.2|491
1580862600000|2020-02-05 00:30:00|186869.8|186794.8|186812.5|186737.5|186878.7|186803.7|186784.2|186717|375
1580862900000|2020-02-05 00:35:00|186811|186736|186801|186726|186830.4|186759.2|186795|186720|289
1580863200000|2020-02-05 00:40:00|186801.1|186726.1|186806.5|186731.5|186816.2|186746.3|186794.4|186720.6|275
1580863500000|2020-02-05 00:45:00|186805.5|186730.5|186842.1|186767.1|186852.6|186798.4|186805.5|186730.5|356
1580863800000|2020-02-05 00:50:00|186840.8|186765.8|186804.6|186729.6|186841.6|186775.3|186788.8|186724.3|376
1580864100000|2020-02-05 00:55:00|186802.8|186727.8|186799.5|186724.5|186807.7|186739.7|186780.6|186718.6|366
1580864400000|2020-02-05 01:00:00|186799|186724|186830.5|186755.5|186844.2|186778.6|186791.5|186722.3|398
1580864700000|2020-02-05 01:05:00|186830.6|186755.6|186801.7|186726.7|186838.6|186776.2|186787.2|186723.2|300
1580865000000|2020-02-05 01:10:00|186801.6|186726.6|186793.7|186718.7|186808.3|186733.3|186771.9|186710.9|318
1580865300000|2020-02-05 01:15:00|186793.5|186718.5|186841.1|186766.1|186841.1|186783.9|186772.9|186703.6|407
1580865600000|2020-02-05 01:20:00|186839.9|186764.9|186870.3|186795.3|186889.3|186828.6|186821.5|186764.4|471
1580865900000|2020-02-05 01:25:00|186870|186795|186871.1|186796.1|186882|186807|186826.4|186751.4|462
1580866200000|2020-02-05 01:30:00|186871.5|186796.5|186882.7|186807.7|186896.2|186827.1|186789|186714|676
1580866500000|2020-02-05 01:35:00|186882.8|186807.8|186793.9|186718.9|186893|186818.5|186788|186713|730
1580866800000|2020-02-05 01:40:00|186794.9|186719.9|186817.2|186742.2|186840.3|186765.3|186794.3|186719.3|727
1580867100000|2020-02-05 01:45:00|186818.7|186743.7|186756.2|186681.2|186838.7|186763.7|186748.7|186673.7|1001
1580867400000|2020-02-05 01:50:00|186754.4|186679.4|186723.4|186648.4|186799.7|186724.7|186720.6|186645.6|605
1580867700000|2020-02-05 01:55:00|186726.2|186651.2|186660.9|186585.9|186734|186659|186658.3|186583.3|708
1580868000000|2020-02-05 02:00:00|186660.7|186585.7|186703.7|186628.7|186715.6|186640.6|186660.7|186585.7|431
1580868300000|2020-02-05 02:05:00|186709.1|186634.1|186742|186667|186746|186671|186666.4|186591.4|514
1580868600000|2020-02-05 02:10:00|186741.7|186666.7|186777.9|186702.9|186782.6|186707.6|186720.2|186645.2|395
1580868900000|2020-02-05 02:15:00|186778.5|186703.5|186774.8|186699.8|186792.1|186717.1|186757.4|186682.4|342
1580869200000|2020-02-05 02:20:00|186775.1|186700.1|186786.7|186736.7|186802.3|186738|186759.9|186684.9|342
1580869500000|2020-02-05 02:25:00|186789.1|186739.1|186856.3|186781.3|186865.8|186795.2|186784.2|186727.9|385
1580869800000|2020-02-05 02:30:00|186856.9|186781.9|186876.4|186801.4|186895.2|186824.6|186856.9|186781.9|362
1580870100000|2020-02-05 02:35:00|186875|186800|186871.3|186796.3|186880.9|186817.8|186856.2|186792.9|273
1580870400000|2020-02-05 02:40:00|186870.8|186795.8|186856.9|186806.9|186883.5|186833.5|186834.3|186780.1|283
1580870700000|2020-02-05 02:45:00|186857.4|186807.4|186878.5|186803.5|186897.9|186822.9|186852.6|186787.8|331
1580871000000|2020-02-05 02:50:00|186876.8|186801.8|186882.7|186807.7|186886.2|186822.8|186863.6|186794.3|446
1580871300000|2020-02-05 02:55:00|186882.5|186807.5|186880.8|186805.8|186898.8|186833.1|186867.2|186793|318
1580871600000|2020-02-05 03:00:00|186880.2|186805.2|186867.3|186792.3|186908.9|186838.4|186857.8|186786.4|320
1580871900000|2020-02-05 03:05:00|186868.1|186793.1|186878.9|186803.9|186880.5|186818.4|186838.1|186774.5|317
1580872200000|2020-02-05 03:10:00|186868.9|186818.9|186885|186835|186915.7|186854.1|186856.8|186790.3|368
1580872500000|2020-02-05 03:15:00|186881|186831|186875.8|186800.8|186903.3|186843|186859|186793.3|350
1580872800000|2020-02-05 03:20:00|186876.1|186801.1|186853.5|186803.5|186883.7|186811.2|186849.5|186788.2|257
1580873100000|2020-02-05 03:25:00|186853.6|186803.6|186903.8|186828.8|186917.8|186842.8|186853.6|186787.6|265
1580873400000|2020-02-05 03:30:00|186903.5|186828.5|186882.4|186832.4|186905.3|186841.6|186868.3|186793.3|390
1580873700000|2020-02-05 03:35:00|186880.2|186830.2|186897.5|186822.5|186909.3|186852.3|186874.4|186813.6|256
1580874000000|2020-02-05 03:40:00|186887.9|186837.9|186864.7|186789.7|186888.7|186838.7|186851.1|186787.8|239
1580874300000|2020-02-05 03:45:00|186864.3|186789.3|186850.1|186775.1|186871|186821|186840.5|186775.1|186
1580874600000|2020-02-05 03:50:00|186849.7|186774.7|186854.3|186804.3|186872.8|186820.9|186841.1|186774.7|217
1580874900000|2020-02-05 03:55:00|186856.5|186806.5|186849.6|186799.6|186871.4|186818.9|186849.6|186786.2|210
1580875200000|2020-02-05 04:00:00|186847.2|186797.2|186862.1|186787.1|186875.9|186814.2|186844.9|186784.2|203
1580875500000|2020-02-05 04:05:00|186861.6|186786.6|186870.6|186795.6|186876.5|186811.6|186846.9|186782.6|200
1580875800000|2020-02-05 04:10:00|186870|186795|186867.4|186817.4|186881.6|186828.9|186859.8|186793.6|218
1580876100000|2020-02-05 04:15:00|186866.3|186816.3|186853.1|186803.1|186870.7|186817.6|186851|186784.9|151
1580876400000|2020-02-05 04:20:00|186852.9|186802.9|186844|186794|186878.6|186817.7|186843.2|186790|243
1580876700000|2020-02-05 04:25:00|186846.5|186796.5|186842.3|186792.3|186853.9|186803.9|186841.1|186791.1|225
1580877000000|2020-02-05 04:30:00|186839.9|186789.9|186836.9|186786.9|186846.7|186796.7|186831.1|186781.1|190
1580877300000|2020-02-05 04:35:00|186836.6|186786.6|186851.4|186801.4|186860.1|186810.1|186833.1|186783.1|159
1580877600000|2020-02-05 04:40:00|186849.8|186799.8|186847.9|186797.9|186860.5|186810.5|186841.3|186778.3|197
1580877900000|2020-02-05 04:45:00|186847.1|186797.1|186848.4|186798.4|186855.5|186805.5|186838|186775.1|190
1580878200000|2020-02-05 04:50:00|186848.5|186798.5|186861.2|186786.2|186869|186813.2|186839.7|186776|197
1580878500000|2020-02-05 04:55:00|186861.3|186786.3|186861.2|186786.2|186868.2|186808.2|186847.5|186785.6|163
1580878800000|2020-02-05 05:00:00|186861.1|186786.1|186842.7|186792.7|186870.1|186820.1|186842.5|186779|230
1580879100000|2020-02-05 05:05:00|186843.9|186793.9|186860.9|186810.9|186865.9|186810.9|186838.9|186787.8|212
1580879400000|2020-02-05 05:10:00|186860.7|186810.7|186866.3|186791.3|186866.3|186810.7|186850.4|186787.6|171
1580879700000|2020-02-05 05:15:00|186865.1|186790.1|186882.4|186807.4|186882.5|186824.6|186850.3|186786.6|189
1580880000000|2020-02-05 05:20:00|186881.9|186806.9|186880.7|186805.7|186890|186834.8|186867.5|186804.7|227
1580880300000|2020-02-05 05:25:00|186880|186805|186870.7|186820.7|186884.1|186825.9|186853|186788.3|220
1580880600000|2020-02-05 05:30:00|186868.1|186818.1|186892.7|186817.7|186894.6|186841.8|186857.7|186789.5|245
1580880900000|2020-02-05 05:35:00|186891|186816|186913.9|186863.9|186921.8|186871.8|186886.7|186816|329
1580881200000|2020-02-05 05:40:00|186913.7|186863.7|186907.3|186832.3|186914.5|186864.5|186883.7|186821.9|283
1580881500000|2020-02-05 05:45:00|186906.7|186831.7|186938.9|186888.9|186959.1|186899.4|186891|186830.7|327
1580881800000|2020-02-05 05:50:00|186938.7|186888.7|186915.9|186840.9|186950.4|186888.8|186910.6|186837.5|348
1580882100000|2020-02-05 05:55:00|186915.6|186840.6|186934.9|186884.9|186954|186890.3|186902|186840.4|416
1580882400000|2020-02-05 06:00:00|186934.8|186884.8|186928.5|186853.5|186980.2|186921.9|186914.9|186853.5|290
1580882700000|2020-02-05 06:05:00|186926.3|186851.3|186896.8|186821.8|186929.4|186871.4|186876|186816.6|307
1580883000000|2020-02-05 06:10:00|186896.2|186821.2|186893.2|186818.2|186907.7|186848|186875.8|186813.3|366
1580883300000|2020-02-05 06:15:00|186890.1|186815.1|186918|186843|186924.8|186859.4|186867.1|186803.4|283
1580883600000|2020-02-05 06:20:00|186917.8|186842.8|186920.6|186845.6|186932.7|186863.2|186899.9|186824.9|241
1580883900000|2020-02-05 06:25:00|186920.7|186845.7|186918.6|186843.6|186929.5|186862|186904.8|186837.7|282
1580884200000|2020-02-05 06:30:00|186919.1|186844.1|186929.6|186854.6|186936.1|186874.3|186899.4|186829.3|271
1580884500000|2020-02-05 06:35:00|186929.9|186854.9|186953.1|186903.1|186967|186906.6|186921.9|186850.6|265
1580884800000|2020-02-05 06:40:00|186959.8|186909.8|186973.2|186923.2|186989.9|186928.4|186953.5|186892.5|336
1580885100000|2020-02-05 06:45:00|186972.9|186922.9|186979.5|186929.5|187002.3|186944.7|186972.9|186916.1|275
1580885400000|2020-02-05 06:50:00|186978.8|186928.8|186936.6|186886.6|186987.7|186937.7|186933|186872.8|315
1580885700000|2020-02-05 06:55:00|186934.2|186884.2|186937.1|186887.1|186955.1|186896.6|186926.5|186861.8|290
1580886000000|2020-02-05 07:00:00|186935.7|186885.7|186907|186857|186945.5|186889.6|186904.5|186848.7|410
1580886300000|2020-02-05 07:05:00|186908.2|186858.2|186928.5|186878.5|186952.5|186902.5|186903|186842.2|519
1580886600000|2020-02-05 07:10:00|186929.3|186879.3|186959|186909|186978|186915.6|186927.8|186877.8|424
1580886900000|2020-02-05 07:15:00|186958.8|186908.8|186957.9|186907.9|186975.8|186925.8|186952.4|186902.4|466
1580887200000|2020-02-05 07:20:00|186955.9|186905.9|186960.5|186910.5|186996.1|186937.9|186953.8|186903.8|422
1580887500000|2020-02-05 07:25:00|186960.3|186910.3|186962.5|186912.5|186971.1|186921|186939.5|186879.5|418
1580887800000|2020-02-05 07:30:00|186962.2|186912.2|186974.1|186924.1|186995.1|186945.1|186959.3|186909.3|522
1580888100000|2020-02-05 07:35:00|186973.9|186923.9|186939.9|186889.9|186973.9|186923.9|186936.1|186886.1|445
1580888400000|2020-02-05 07:40:00|186939.5|186889.5|186970.5|186920.5|186981.1|186931.1|186939.5|186889.5|505
1580888700000|2020-02-05 07:45:00|186970.1|186920.1|186935.1|186885.1|186980.5|186930.5|186929.4|186879.4|610
1580889000000|2020-02-05 07:50:00|186932.6|186882.6|186973.3|186923.3|186974.8|186924.8|186925.3|186875.3|483
1580889300000|2020-02-05 07:55:00|186973.8|186923.8|186968.2|186918.2|187000.6|186950.6|186964.2|186914.2|741
1580889600000|2020-02-05 08:00:00|186964.9|186914.9|186974.6|186924.6|186988.9|186938.9|186964.9|186914.9|775
1580889900000|2020-02-05 08:05:00|186976|186926|186936.3|186886.3|186978.6|186928.6|186898.1|186848.1|928
1580890200000|2020-02-05 08:10:00|186940.2|186890.2|186934.6|186884.6|186971.7|186921.7|186924.5|186874.5|802
1580890500000|2020-02-05 08:15:00|186935.2|186885.2|186953.1|186903.1|186984.5|186934.5|186925.6|186875.6|780
1580890800000|2020-02-05 08:20:00|186953|186903|186967.2|186917.2|186985.4|186935.4|186947.5|186897.5|658
1580891100000|2020-02-05 08:25:00|186962.8|186912.8|186834.4|186784.4|186966.7|186916.7|186819.7|186769.7|814
1580891400000|2020-02-05 08:30:00|186834.7|186784.7|186805.9|186755.9|186848.2|186798.2|186783.1|186733.1|830
1580891700000|2020-02-05 08:35:00|186810.4|186760.4|186562.2|186512.2|186817.6|186767.6|186546.4|186496.4|1219
1580892000000|2020-02-05 08:40:00|186562.7|186512.7|186751|186701|186757.4|186707.4|186562.2|186512.2|1057
1580892300000|2020-02-05 08:45:00|186752.6|186702.6|186692.6|186642.6|186827.4|186777.4|186635|186585|1075
1580892600000|2020-02-05 08:50:00|186690.8|186640.8|186735.2|186685.2|186773.2|186712.4|186642.9|186592.9|796
1580892900000|2020-02-05 08:55:00|186732.9|186682.9|186703.8|186628.8|186741.7|186691.7|186682.8|186627.6|846
1580893200000|2020-02-05 09:00:00|186702.6|186627.6|186696.2|186646.2|186768.8|186718.8|186676.7|186626.1|847
1580893500000|2020-02-05 09:05:00|186695.2|186645.2|186607.3|186557.3|186695.2|186645.2|186578.6|186528.6|1115
1580893800000|2020-02-05 09:10:00|186606.7|186556.7|186620.9|186570.9|186638.2|186588.2|186571.5|186521.5|927
1580894100000|2020-02-05 09:15:00|186620.4|186570.4|186601.2|186551.2|186653.5|186603.5|186596.4|186546.4|997
1580894400000|2020-02-05 09:20:00|186601.1|186551.1|186598.3|186548.3|186632.1|186582.1|186581.9|186531.9|832
1580894700000|2020-02-05 09:25:00|186599.3|186549.3|186551.2|186501.2|186610.4|186560.4|186541.9|186491.9|848
1580895000000|2020-02-05 09:30:00|186552.2|186502.2|186516.3|186466.3|186559.9|186509.9|186509.4|186459.4|775
1580895300000|2020-02-05 09:35:00|186518.7|186468.7|186619.1|186569.1|186625|186575|186515.5|186459.5|901
1580895600000|2020-02-05 09:40:00|186619.6|186569.6|186632.1|186582.1|186666.8|186616.8|186588|186538|880
1580895900000|2020-02-05 09:45:00|186629.8|186579.8|186602.1|186552.1|186652.3|186602.3|186602.1|186552.1|770
1580896200000|2020-02-05 09:50:00|186604.8|186554.8|186589.6|186539.6|186658.1|186608.1|186584.8|186534.8|923
1580896500000|2020-02-05 09:55:00|186589.5|186539.5|186619.3|186569.3|186640.2|186583.4|186585.8|186535.8|703
1580896800000|2020-02-05 10:00:00|186624.3|186574.3|186577.3|186527.3|186639.2|186589.2|186574.1|186524.1|699
1580897100000|2020-02-05 10:05:00|186576.7|186526.7|186608.8|186558.8|186641.1|186580.6|186572.6|186522.6|697
1580897400000|2020-02-05 10:10:00|186608.1|186558.1|186705.8|186655.8|186706.4|186656.4|186606.7|186556.7|765
1580897700000|2020-02-05 10:15:00|186707.7|186657.7|186709.4|186659.4|186746|186696|186699.8|186649.8|537
1580898000000|2020-02-05 10:20:00|186709.8|186659.8|186777.3|186727.3|186780.5|186730.5|186703.5|186653.5|445
1580898300000|2020-02-05 10:25:00|186779.4|186729.4|186743.1|186693.1|186797|186747|186710.6|186660.6|552
1580898600000|2020-02-05 10:30:00|186741.9|186691.9|186694.9|186644.9|186770.5|186720.5|186686.8|186636.8|654
1580898900000|2020-02-05 10:35:00|186696|186646|186671.5|186621.5|186696.2|186646.2|186643|186593|576
1580899200000|2020-02-05 10:40:00|186671.7|186621.7|186705.3|186655.3|186706.3|186656.3|186667.2|186617.2|633
1580899500000|2020-02-05 10:45:00|186705.2|186655.2|186698.4|186648.4|186721|186671|186694.8|186644.8|424
1580899800000|2020-02-05 10:50:00|186698.8|186648.8|186690.1|186640.1|186704|186654|186672|186622|571
1580900100000|2020-02-05 10:55:00|186689.5|186639.5|186644.7|186594.7|186694.4|186644.4|186641.1|186591.1|576
1580900400000|2020-02-05 11:00:00|186644.6|186594.6|186635.9|186585.9|186694|186644|186617.2|186567.2|612
1580900700000|2020-02-05 11:05:00|186636.1|186586.1|186648.5|186598.5|186665.9|186615.9|186629.4|186579.4|527
1580901000000|2020-02-05 11:10:00|186650.9|186600.9|186617.1|186567.1|186660.8|186610.8|186613.5|186563.5|770
1580901300000|2020-02-05 11:15:00|186618.2|186568.2|186624.5|186574.5|186636.1|186586.1|186601.3|186551.3|622
1580901600000|2020-02-05 11:20:00|186619.6|186569.6|186511|186461|186620.5|186570.5|186509|186459|747
1580901900000|2020-02-05 11:25:00|186511.6|186461.6|186468|186418|186529.1|186479.1|186451.4|186401.4|806
1580902200000|2020-02-05 11:30:00|186468.8|186418.8|186390.1|186340.1|186473.5|186423.5|186385.1|186335.1|586
1580902500000|2020-02-05 11:35:00|186389.7|186339.7|186652.2|186602.2|186738|186688|186358.8|186308.8|1215
1580902800000|2020-02-05 11:40:00|186638.8|186588.8|186552|186502|186706|186656|186542.3|186492.3|916
1580903100000|2020-02-05 11:45:00|186552.1|186502.1|186463|186413|186583.9|186533.9|186449.7|186399.7|881
1580903400000|2020-02-05 11:50:00|186463.3|186413.3|186477.3|186427.3|186498.1|186448.1|186448.8|186398.8|659
1580903700000|2020-02-05 11:55:00|186477.8|186427.8|186550.8|186500.8|186591.6|186541.6|186476.7|186426.7|659
1580904000000|2020-02-05 12:00:00|186548.7|186498.7|186444.3|186394.3|186573.1|186523.1|186439.1|186389.1|850
1580904300000|2020-02-05 12:05:00|186444.5|186394.5|186295.4|186245.4|186446.3|186396.3|186292|186242|834
1580904600000|2020-02-05 12:10:00|186289.9|186239.9|186234.6|186184.6|186319.4|186269.4|186189.5|186139.5|861
1580904900000|2020-02-05 12:15:00|186228.6|186178.6|186209.1|186159.1|186249.7|186199.7|186162.4|186112.4|853
1580905200000|2020-02-05 12:20:00|186208.8|186158.8|186124|186074|186224.7|186174.7|186057.6|186007.6|1006
1580905500000|2020-02-05 12:25:00|186116.2|186066.2|186119.1|186069.1|186196.2|186146.2|186092.6|186042.6|807
1580905800000|2020-02-05 12:30:00|186123.7|186073.7|186036|185986|186141.7|186091.7|186032.1|185982.1|903
1580906100000|2020-02-05 12:35:00|186035.8|185985.8|185909.1|185859.1|186040|185990|185891.1|185841.1|1032
1580906400000|2020-02-05 12:40:00|185909.3|185859.3|185962.6|185912.6|186000.2|185950.2|185904.3|185854.3|890
1580906700000|2020-02-05 12:45:00|185963.7|185913.7|186067.6|186017.6|186099|186049|185955|185905|891
1580907000000|2020-02-05 12:50:00|186067.3|186017.3|186109.5|186059.5|186146.5|186096.5|186006.2|185956.2|850
1580907300000|2020-02-05 12:55:00|186111.5|186061.5|186164.7|186114.7|186177.8|186127.8|186104.8|186054.8|797
1580907600000|2020-02-05 13:00:00|186164.1|186114.1|186190.2|186140.2|186218.7|186168.7|186156.3|186106.3|732
1580907900000|2020-02-05 13:05:00|186188|186138|186168.7|186118.7|186239.1|186189.1|186158.7|186108.7|1041
1580908200000|2020-02-05 13:10:00|186169.1|186119.1|185993.8|185904.9|186198.5|186148.5|185992.2|185877.8|1007
1580908500000|2020-02-05 13:15:00|185990.3|185908.1|185984.7|185934.7|186015.8|185965.8|185913.5|185854.4|956
1580908800000|2020-02-05 13:20:00|185985|185935|185976.8|185926.8|186070.7|186020.7|185965.8|185915.8|1033
1580909100000|2020-02-05 13:25:00|185976.9|185926.9|186099.2|186049.2|186151.6|186101.6|185974.7|185924.7|823
1580909400000|2020-02-05 13:30:00|186112.3|186037.3|186040.5|185990.5|186137.1|186087.1|186040.5|185990.5|1024
1580909700000|2020-02-05 13:35:00|186026.8|185976.8|185990.2|185940.2|186064.1|186014.1|185982.3|185932.3|976
1580910000000|2020-02-05 13:40:00|185987.7|185937.7|186057.9|186007.9|186068|186018|185977.8|185927.8|925
1580910300000|2020-02-05 13:45:00|186058.7|186008.7|186001.7|185951.7|186133.5|186083.5|186001.7|185951.7|1087
1580910600000|2020-02-05 13:50:00|186001.5|185951.5|185951|185901|186019|185969|185951|185901|924
1580910900000|2020-02-05 13:55:00|185951.4|185901.4|185872.7|185822.7|185990.8|185940.8|185867.1|185817.1|963
1580911200000|2020-02-05 14:00:00|185876.7|185826.7|185974.9|185924.9|185990|185940|185770.6|185720.6|1029
1580911500000|2020-02-05 14:05:00|185973.8|185923.8|185959.3|185909.3|185985.8|185935.8|185829|185779|951
1580911800000|2020-02-05 14:10:00|185957.1|185907.1|185997.8|185947.8|186019.4|185969.4|185909|185859|908
1580912100000|2020-02-05 14:15:00|185997.6|185947.6|186018.6|185968.6|186069.7|186019.7|185984.6|185934.6|917
1580912400000|2020-02-05 14:20:00|186017.6|185967.6|185942.1|185892.1|186017.8|185967.8|185920.8|185870.8|884
1580912700000|2020-02-05 14:25:00|185942|185892|185958.5|185908.5|185985.4|185935.4|185910.4|185860.4|1007
1580913000000|2020-02-05 14:30:00|185957.9|185907.9|186025.1|185975.1|186035.8|185985.8|185902.9|185852.9|1238
1580913300000|2020-02-05 14:35:00|186024.5|185974.5|186067.9|186017.9|186083.9|186033.9|185977.4|185927.4|1161
1580913600000|2020-02-05 14:40:00|186070|186020|186065.7|186015.7|186135|186085|185986.2|185936.2|1125
1580913900000|2020-02-05 14:45:00|186069.9|186019.9|185996.5|185946.5|186109.7|186059.7|185936.3|185886.3|1113
1580914200000|2020-02-05 14:50:00|185995.2|185945.2|186024.7|185974.7|186110.7|186060.7|185969.2|185919.2|968
1580914500000|2020-02-05 14:55:00|186024.4|185974.4|186067.2|185992.2|186154.6|186097.8|185989|185939|1051
1580914800000|2020-02-05 15:00:00|186067.9|185992.9|186094.9|186044.9|186129.8|186079.8|185988.3|185938.3|1069
1580915100000|2020-02-05 15:05:00|186096.1|186046.1|186207.9|186157.9|186213.3|186163.3|186055.1|186005.1|1181
1580915400000|2020-02-05 15:10:00|186208.1|186158.1|186256.4|186206.4|186295.2|186245.2|186133.3|186083.3|1134
1580915700000|2020-02-05 15:15:00|186255|186205|186277.8|186227.8|186333.8|186283.8|186194.8|186144.8|1167
1580916000000|2020-02-05 15:20:00|186279.1|186229.1|186208|186158|186322.7|186272.7|186198.4|186148.4|1056
1580916300000|2020-02-05 15:25:00|186208.3|186158.3|186273|186223|186443.3|186393.3|186205.2|186155.2|1234
1580916600000|2020-02-05 15:30:00|186305.5|186230.5|186218|186168|186314|186253.9|186165.2|186115.2|1098
1580916900000|2020-02-05 15:35:00|186217.5|186167.5|186196.2|186146.2|186272.9|186222.9|186158.3|186108.3|1217
1580917200000|2020-02-05 15:40:00|186195.7|186145.7|186168.6|186118.6|186274.3|186224.3|186154.9|186104.9|1144
1580917500000|2020-02-05 15:45:00|186179.2|186129.2|186180.4|186130.4|186268.9|186218.9|186146.8|186096.8|1127
1580917800000|2020-02-05 15:50:00|186180.5|186130.5|186203.4|186153.4|186228.5|186178.5|186135.6|186085.6|971
1580918100000|2020-02-05 15:55:00|186203.8|186153.8|186144.7|186094.7|186224.4|186174.4|186094.2|186044.2|1182
1580918400000|2020-02-05 16:00:00|186142.5|186092.5|186168.3|186118.3|186169.3|186119.3|186098|186048|1081
1580918700000|2020-02-05 16:05:00|186168.6|186118.6|186185.6|186135.6|186235.5|186185.5|186151.3|186101.3|1072
1580919000000|2020-02-05 16:10:00|186185.7|186135.7|186187.9|186137.9|186219.7|186169.7|186163.3|186113.3|838
1580919300000|2020-02-05 16:15:00|186188.1|186138.1|186216.8|186166.8|186220.2|186170.2|186132.3|186082.3|857
1580919600000|2020-02-05 16:20:00|186217.1|186167.1|186165.7|186115.7|186238.5|186188.5|186147.5|186097.5|849
1580919900000|2020-02-05 16:25:00|186165.3|186115.3|186186.1|186136.1|186210.6|186160.6|186130.5|186080.5|860
1580920200000|2020-02-05 16:30:00|186187.3|186137.3|186148.5|186098.5|186198.7|186148.7|186099.4|186049.4|934
1580920500000|2020-02-05 16:35:00|186149.2|186099.2|186182.6|186132.6|186207.6|186157.6|186138.2|186088.2|933
1580920800000|2020-02-05 16:40:00|186184.7|186134.7|186262.1|186212.1|186288.8|186238.8|186176.1|186126.1|831
1580921100000|2020-02-05 16:45:00|186261.9|186211.9|186224.5|186174.5|186293.9|186243.9|186170.9|186120.9|887
1580921400000|2020-02-05 16:50:00|186227.1|186177.1|186292.6|186242.6|186300.3|186250.3|186196.6|186146.6|718
1580921700000|2020-02-05 16:55:00|186293.1|186243.1|186233|186183|186312.5|186262.5|186212.9|186162.9|888
1580922000000|2020-02-05 17:00:00|186234.5|186184.5|186338.7|186288.7|186345.3|186295.3|186234.5|186184.5|775
1580922300000|2020-02-05 17:05:00|186338.3|186288.3|186313.2|186263.2|186352|186302|186304.2|186254.2|845
1580922600000|2020-02-05 17:10:00|186313.5|186263.5|186383.8|186333.8|186410.4|186360.4|186294.7|186244.7|718
1580922900000|2020-02-05 17:15:00|186384.4|186334.4|186392|186342|186411.5|186361.5|186340.7|186290.7|771
1580923200000|2020-02-05 17:20:00|186393.9|186343.9|186357.8|186307.8|186406.5|186356.5|186349.5|186299.5|850
1580923500000|2020-02-05 17:25:00|186358.5|186308.5|186229.5|186179.5|186359|186309|186211.9|186161.9|878
1580923800000|2020-02-05 17:30:00|186229.3|186179.3|186310.3|186260.3|186328.5|186278.5|186222.9|186172.9|818
1580924100000|2020-02-05 17:35:00|186310.1|186260.1|186312.7|186262.7|186314.7|186264.7|186291.7|186241.7|633
1580924400000|2020-02-05 17:40:00|186313.7|186263.7|186269.2|186219.2|186329.1|186279.1|186264.1|186214.1|525
1580924700000|2020-02-05 17:45:00|186268.9|186218.9|186251.2|186201.2|186272.7|186222.7|186250.9|186200.9|388
1580925000000|2020-02-05 17:50:00|186252.5|186202.5|186290.8|186240.8|186298.8|186248.8|186202|186152|771
1580925300000|2020-02-05 17:55:00|186290.7|186240.7|186214.3|186164.3|186292.8|186242.8|186201.1|186151.1|780
1580925600000|2020-02-05 18:00:00|186214.4|186164.4|186267.2|186217.2|186298.4|186248.4|186214.4|186164.4|776
1580925900000|2020-02-05 18:05:00|186266.5|186216.5|186309|186259|186331.9|186281.9|186244.6|186194.6|674
1580926200000|2020-02-05 18:10:00|186307.8|186257.8|186293.1|186243.1|186344.2|186294.2|186269.7|186219.7|722
1580926500000|2020-02-05 18:15:00|186295.5|186245.5|186321.3|186271.3|186341.3|186291.3|186285.6|186235.6|674
1580926800000|2020-02-05 18:20:00|186321.7|186271.7|186306.8|186256.8|186335.7|186285.7|186298.2|186248.2|576
1580927100000|2020-02-05 18:25:00|186305.1|186255.1|186261.8|186211.8|186341.9|186291.9|186255.6|186205.6|633
1580927400000|2020-02-05 18:30:00|186259.9|186209.9|186267.4|186217.4|186269.3|186219.3|186236.2|186186.2|703
1580927700000|2020-02-05 18:35:00|186268.2|186218.2|186256.2|186206.2|186301|186251|186251.2|186201.2|758
1580928000000|2020-02-05 18:40:00|186256.7|186206.7|186249.1|186199.1|186285.6|186235.6|186240.6|186190.6|650
1580928300000|2020-02-05 18:45:00|186248.8|186198.8|186223|186173|186266.9|186216.9|186210.2|186160.2|682
1580928600000|2020-02-05 18:50:00|186223.1|186173.1|186148.1|186098.1|186229|186179|186126.4|186076.4|814
1580928900000|2020-02-05 18:55:00|186148.4|186098.4|186120.7|186070.7|186152.3|186102.3|186050.5|186000.5|769
1580929200000|2020-02-05 19:00:00|186120.5|186070.5|186153.6|186103.6|186218.7|186168.7|186111.6|186061.6|883
1580929500000|2020-02-05 19:05:00|186153.4|186103.4|186170.4|186120.4|186223.7|186173.7|186126.5|186076.5|891
1580929800000|2020-02-05 19:10:00|186170.5|186120.5|186149.1|186099.1|186180.8|186130.8|186134.7|186084.7|665
1580930100000|2020-02-05 19:15:00|186149|186099|186092.5|186042.5|186165.3|186115.3|186086.5|186036.5|861
1580930400000|2020-02-05 19:20:00|186088.4|186038.4|186043.4|185993.4|186099.6|186049.6|186028.7|185978.7|841
1580930700000|2020-02-05 19:25:00|186043.3|185993.3|186061.7|186011.7|186083.1|186033.1|186040.1|185990.1|604
1580931000000|2020-02-05 19:30:00|186060.9|186010.9|186078.4|186028.4|186089.3|186039.3|186044.7|185994.7|687
1580931300000|2020-02-05 19:35:00|186078.5|186028.5|186044.4|185994.4|186087.7|186037.7|186041.4|185991.4|518
1580931600000|2020-02-05 19:40:00|186043.9|185993.9|186054.2|186004.2|186061.6|186011.6|186019.7|185969.7|545
1580931900000|2020-02-05 19:45:00|186052.3|186002.3|186114.8|186064.8|186144.9|186094.9|186049.3|185999.3|784
1580932200000|2020-02-05 19:50:00|186115.8|186065.8|186120.1|186070.1|186135.1|186085.1|186084|186034|720
1580932500000|2020-02-05 19:55:00|186118.1|186068.1|186088.3|186038.3|186120.8|186070.8|186076.2|186026.2|693
1580932800000|2020-02-05 20:00:00|186088.4|186038.4|186137.8|186087.8|186145.6|186095.6|186052.7|186002.7|739
1580933100000|2020-02-05 20:05:00|186138.5|186088.5|186147.2|186097.2|186164.8|186114.8|186116.6|186066.6|874
1580933400000|2020-02-05 20:10:00|186146.2|186096.2|186088.8|186038.8|186155.4|186105.4|186082.4|186032.4|919
1580933700000|2020-02-05 20:15:00|186088.9|186038.9|186076.7|186026.7|186088.9|186038.9|186048.7|185998.7|774
1580934000000|2020-02-05 20:20:00|186074.4|186024.4|186079.9|186029.9|186114.7|186064.7|186035.5|185985.5|701
1580934300000|2020-02-05 20:25:00|186079.8|186029.8|186110.9|186060.9|186154.9|186104.9|186079.8|186029.8|870
1580934600000|2020-02-05 20:30:00|186112.6|186062.6|186077.5|186027.5|186119.7|186069.7|186066.4|186016.4|743
1580934900000|2020-02-05 20:35:00|186077.6|186027.6|186080.9|186030.9|186084.4|186034.4|186063.9|186013.9|897
1580935200000|2020-02-05 20:40:00|186081.6|186031.6|186025.2|185975.2|186083.7|186033.7|186022.6|185972.6|574
1580935500000|2020-02-05 20:45:00|186024.9|185974.9|186069.8|186019.8|186085.6|186035.6|186008.4|185958.4|732
1580935800000|2020-02-05 20:50:00|186072.4|186022.4|186073|186023|186107.4|186057.4|186070|186020|897
1580936100000|2020-02-05 20:55:00|186071.6|186021.6|186099.5|186049.5|186142|186092|186067.8|186017.8|899
1580936400000|2020-02-05 21:00:00|186101.5|186051.5|186050.1|186000.1|186133.2|186083.2|186048.3|185998.3|694
1580936700000|2020-02-05 21:05:00|186050.4|186000.4|186059.9|186009.9|186074.1|186024.1|186039.6|185989.6|483
1580937000000|2020-02-05 21:10:00|186064.6|186014.6|186031.5|185981.5|186067.9|186017.9|186026.5|185976.5|418
1580937300000|2020-02-05 21:15:00|186028.9|185978.9|185961.9|185911.9|186038.4|185988.4|185952.5|185901.5|468
1580937600000|2020-02-05 21:20:00|185958.8|185908.8|185964.1|185914.1|185968|185918|185937.3|185887.3|373
1580937900000|2020-02-05 21:25:00|185963.7|185913.7|186008|185958|186011.3|185961.3|185957.3|185907.3|415
1580938200000|2020-02-05 21:30:00|186008.3|185958.3|185999.3|185949.3|186024|185974|185996.3|185940.4|388
1580938500000|2020-02-05 21:35:00|185999|185949|186012.6|185937.6|186015.8|185958.6|185995.5|185932.1|254
1580938800000|2020-02-05 21:40:00|186013.8|185938.8|186008.2|185933.2|186013.8|185955.9|185991.4|185929.7|202
1580939100000|2020-02-05 21:45:00|185997.2|185947.2|185951.7|185901.7|186008|185947.2|185937.4|185879.1|317
1580939400000|2020-02-05 21:50:00|185966.8|185891.8|185965.7|185890.7|185985.5|185920|185944.5|185887.1|371
1580939700000|2020-02-05 21:55:00|185965.8|185890.8|185980.3|185905.3|185999.3|185922|185960.2|185874.7|315
1580940000000|2020-02-05 22:00:00|185978.4|185903.4|186068.8|185902.1|186068.8|185913.6|185978.4|185893.2|33
1580940300000|2020-02-05 22:05:00|186074|185892|185979.5|185862.8|186102|185913|185963.8|185815.5|254
1580940600000|2020-02-05 22:10:00|185979.3|185888.2|186084.8|185857.9|186112.5|185928.8|185925.5|185764.7|620
1580940900000|2020-02-05 22:15:00|186092.6|185869|186085.3|185804.6|186106.4|185894.2|186066.2|185792.1|359
1580941200000|2020-02-05 22:20:00|186083.2|185804.5|186078.5|185831.3|186098.7|185841.9|186071.2|185799|409
1580941500000|2020-02-05 22:25:00|186078.9|185830.5|186084.8|185846.4|186100|185872|186070.4|185823.9|151
1580941800000|2020-02-05 22:30:00|186077.6|185862.8|186088.8|185870|186098.4|185877.3|186077.6|185850.4|190
1580942100000|2020-02-05 22:35:00|186087.9|185869.9|186092.3|185864.9|186096.9|185887.2|186071.6|185850.7|190
1580942400000|2020-02-05 22:40:00|186100|185864.4|186038.5|185834.6|186102|185888.1|186029.1|185830.8|213
1580942700000|2020-02-05 22:45:00|186025|185866.5|186014.7|185852.3|186052.5|185874.5|186006.9|185814.9|178
1580943000000|2020-02-05 22:50:00|186016.5|185849.4|186014.5|185850.3|186033.8|185874.4|186005|185826|119
1580943300000|2020-02-05 22:55:00|186007.9|185862.6|186026.4|185859.9|186035|185893.8|186006.7|185829.4|140
1580943600000|2020-02-05 23:00:00|186026.6|185856.7|185963.6|185888.6|186049|185901.7|185959.2|185837.2|517
1580943900000|2020-02-05 23:05:00|185962.9|185887.9|185962.3|185887.3|185978|185901.1|185957.9|185877.4|292
1580944200000|2020-02-05 23:10:00|185965.2|185890.2|186028.6|185953.6|186039.6|185970.2|185951.1|185885.8|338
1580944500000|2020-02-05 23:15:00|186028.1|185953.1|186041.9|185966.9|186050.6|185975.6|186026.3|185951.3|291
1580944800000|2020-02-05 23:20:00|186042.3|185967.3|186027.1|185952.1|186055.9|185980.9|186016.6|185944.7|257
1580945100000|2020-02-05 23:25:00|186026.8|185951.8|186021.9|185946.9|186036.2|185964.1|186011.5|185938.7|275
1580945400000|2020-02-05 23:30:00|186020.4|185945.4|186016.8|185941.8|186033.5|185958.5|186013.8|185938.8|392
1580945700000|2020-02-05 23:35:00|186019.3|185944.3|186016.5|185941.5|186021.6|185946.6|186012.4|185937.4|291
1580946000000|2020-02-05 23:40:00|186016.6|185941.6|186018.8|185943.8|186024.3|185949.3|186014.9|185939.9|281
1580946300000|2020-02-05 23:45:00|186018.9|185943.9|186034.8|185959.8|186041.5|185972.7|186016.6|185941.6|282
1580946600000|2020-02-05 23:50:00|186035.6|185960.6|186071|185996|186105.9|186030.9|186034.1|185959.1|326
1580946900000|2020-02-05 23:55:00|186070.3|185995.3|186067.5|185992.5|186071.3|185996.3|186064.6|185989.6|162
1580947200000|2020-02-06 00:00:00|186063|185988|186068|186018|186089.1|186026.2|186041.7|185978.2|291
1580947500000|2020-02-06 00:05:00|186067.4|186017.4|186002.5|185952.5|186081.8|186021.3|185999.2|185947.3|268
1580947800000|2020-02-06 00:10:00|186004.2|185954.2|186004|185954|186025.2|185968.7|185998.8|185944.1|201
1580948100000|2020-02-06 00:15:00|186004.1|185954.1|186004|185954|186007.9|185957.9|185999.4|185949.4|152
1580948400000|2020-02-06 00:20:00|186004.3|185954.3|186007.5|185957.5|186014.5|185958.3|185951.9|185896.7|284
1580948700000|2020-02-06 00:25:00|186006.9|185956.9|186010|185960|186016.6|185960.4|185996.6|185937.8|207
1580949000000|2020-02-06 00:30:00|186009.7|185959.7|186000.7|185950.7|186054|185987.1|185990.6|185930.5|411
1580949300000|2020-02-06 00:35:00|186001.7|185951.7|186024.6|185974.6|186041.2|185981.9|186001.3|185945.7|207
1580949600000|2020-02-06 00:40:00|186019.6|185969.6|186020.4|185945.4|186029.8|185979.8|185996.9|185929.5|397
1580949900000|2020-02-06 00:45:00|186019.4|185944.4|186028.8|185978.8|186057.9|185993|186019.4|185944.4|332
1580950200000|2020-02-06 00:50:00|186029.3|185979.3|186076.4|186001.4|186079.5|186010.7|186010.8|185949.6|501
1580950500000|2020-02-06 00:55:00|186076.9|186001.9|186050.6|185975.6|186077.7|186002.7|186043.1|185970.1|384
1580950800000|2020-02-06 01:00:00|186050.2|185975.2|186029.4|185954.4|186051.2|185976.2|186021.8|185946.8|395
1580951100000|2020-02-06 01:05:00|186023.7|185948.7|186016.9|185941.9|186055.8|185980.8|186015.7|185940.7|389
1580951400000|2020-02-06 01:10:00|186016.4|185941.4|185993|185918|186039.7|185977.6|185976.3|185902.6|302
1580951700000|2020-02-06 01:15:00|185990.3|185915.3|185886.9|185836.9|185993.4|185918.4|185880.4|185825.1|676
1580952000000|2020-02-06 01:20:00|185888.2|185838.2|185899.8|185849.8|185934.2|185884.2|185883.2|185831.2|392
1580952300000|2020-02-06 01:25:00|185895.3|185845.3|186032.9|185982.9|186052.1|185988.7|185893.3|185836.4|498
1580952600000|2020-02-06 01:30:00|186032.4|185982.4|186083.2|186008.2|186085.3|186032.4|186028.4|185961.9|491
1580952900000|2020-02-06 01:35:00|186084.6|186009.6|186049.1|185974.1|186085.8|186018.9|186014.8|185957|428
1580953200000|2020-02-06 01:40:00|186049.3|185974.3|186089.6|186014.6|186114|186052.2|186039.3|185964.3|364
1580953500000|2020-02-06 01:45:00|186089.8|186014.8|186091.5|186041.5|186111.3|186052.4|186073.5|186012.1|417
1580953800000|2020-02-06 01:50:00|186094.2|186044.2|186079.6|186004.6|186108.7|186047.3|186058.4|185983.4|442
1580954100000|2020-02-06 01:55:00|186081.2|186006.2|185998.6|185923.6|186086|186011|185994.5|185919.5|394
1580954400000|2020-02-06 02:00:00|185998.7|185923.7|185900.6|185825.6|186000.3|185932.5|185889|185824.8|345
1580954700000|2020-02-06 02:05:00|185905.4|185830.4|185897.2|185822.2|185906.2|185847.7|185869.6|185807.1|320
1580955000000|2020-02-06 02:10:00|185899.2|185824.2|185908|185833|185923.8|185871.8|185861.5|185803.5|377
1580955300000|2020-02-06 02:15:00|185907.5|185832.5|185915|185840|185929.1|185863.2|185885.8|185822.2|459
1580955600000|2020-02-06 02:20:00|185915.2|185840.2|185901.7|185826.7|185934.4|185869.8|185888.3|185824.4|263
1580955900000|2020-02-06 02:25:00|185901.5|185826.5|185906.5|185831.5|185946.3|185871.3|185893.1|185820.2|378
1580956200000|2020-02-06 02:30:00|185907.6|185832.6|185933.4|185858.4|185937.9|185862.9|185891.6|185823.3|262
1580956500000|2020-02-06 02:35:00|185933.3|185858.3|185929.9|185854.9|185936.5|185861.5|185897.7|185822.7|305
1580956800000|2020-02-06 02:40:00|185929.4|185854.4|185903.7|185828.7|185932|185857|185893.3|185823.7|308
1580957100000|2020-02-06 02:45:00|185903.8|185828.8|185908.7|185833.7|185913.6|185847.8|185895.4|185824.4|358
1580957400000|2020-02-06 02:50:00|185908.9|185833.9|185912.8|185837.8|185920.5|185862|185893.1|185827.7|412
1580957700000|2020-02-06 02:55:00|185911.8|185836.8|185908.8|185833.8|185915.5|185853.8|185896.9|185829|244
1580958000000|2020-02-06 03:00:00|185909.7|185834.7|185897.9|185847.9|185913.8|185854.1|185888.1|185820.9|280
1580958300000|2020-02-06 03:05:00|185897.4|185847.4|185880.6|185805.6|185912.7|185848.4|185836.4|185785.6|332
1580958600000|2020-02-06 03:10:00|185880.2|185805.2|185858.5|185808.5|185893.5|185833.3|185849.1|185786.5|311
1580958900000|2020-02-06 03:15:00|185855.6|185805.6|185881.1|185831.1|185913.4|185846.9|185855.6|185793|264
1580959200000|2020-02-06 03:20:00|185879.6|185829.6|185898.7|185823.7|185909.1|185843.9|185875.1|185810.5|316
1580959500000|2020-02-06 03:25:00|185897.8|185822.8|185910.2|185835.2|185911.3|185843.6|185874.3|185810.6|275
1580959800000|2020-02-06 03:30:00|185909.6|185834.6|185901.7|185851.7|185923|185857.3|185894.8|185831.1|298
1580960100000|2020-02-06 03:35:00|185901.4|185851.4|185894.6|185819.6|185913.7|185851.9|185876.9|185812.3|284
1580960400000|2020-02-06 03:40:00|185894.5|185819.5|185889.9|185814.9|185912.1|185861.8|185873.1|185812.1|310
1580960700000|2020-02-06 03:45:00|185890.8|185815.8|185891.7|185816.7|185896.1|185846.1|185865.9|185810.2|221
1580961000000|2020-02-06 03:50:00|185893.1|185818.1|185873.9|185823.9|185895.4|185828.4|185862.2|185794.7|230
1580961300000|2020-02-06 03:55:00|185874.7|185824.7|185878.2|185803.2|185892|185826.7|185867.7|185800.9|168
1580961600000|2020-02-06 04:00:00|185877.6|185802.6|185818.8|185743.8|185884.1|185820.8|185765.8|185715.4|412
1580961900000|2020-02-06 04:05:00|185819.3|185744.3|185793.8|185743.8|185847.6|185783|185787.6|185725.1|544
1580962200000|2020-02-06 04:10:00|185793.4|185743.4|185771.2|185721.2|185810.1|185743.5|185758.3|185698.5|483
1580962500000|2020-02-06 04:15:00|185772|185722|185768.5|185693.5|185808.8|185751.9|185730.3|185669.5|484
1580962800000|2020-02-06 04:20:00|185769.3|185694.3|185760.8|185710.8|185774.7|185712.3|185729.1|185673.4|327
1580963100000|2020-02-06 04:25:00|185759.6|185709.6|185768|185693|185773|185711.3|185750.3|185688.4|241
1580963400000|2020-02-06 04:30:00|185767.8|185692.8|185766.8|185691.8|185767.8|185710.7|185739.1|185674.2|267
1580963700000|2020-02-06 04:35:00|185766.7|185691.7|185755.2|185680.2|185771.2|185709.4|185739.9|185676.4|270
1580964000000|2020-02-06 04:40:00|185757.5|185682.5|185679.9|185629.9|185762.5|185701.9|185672.6|185622.6|318
1580964300000|2020-02-06 04:45:00|185679.7|185629.7|185688.3|185613.3|185691.9|185641.9|185672.2|185613.3|236
1580964600000|2020-02-06 04:50:00|185688.7|185613.7|185694|185619|185694|185624.9|185640.6|185585.2|315
1580964900000|2020-02-06 04:55:00|185682.3|185607.3|185689.9|185614.9|185702.6|185631.6|185672.3|185602.5|293
1580965200000|2020-02-06 05:00:00|185689.3|185614.3|185694|185644|185742.1|185679.3|185675.9|185612.2|355
1580965500000|2020-02-06 05:05:00|185690.9|185640.9|185675.6|185625.6|185734.5|185666.8|185673.8|185611.2|370
1580965800000|2020-02-06 05:10:00|185685.8|185635.8|185669.1|185619.1|185759.8|185693.1|185668.3|185610.1|334
1580966100000|2020-02-06 05:15:00|185670|185620|185693.3|185618.3|185696.3|185625.6|185623.7|185573.7|321
1580966400000|2020-02-06 05:20:00|185693.1|185618.1|185657.1|185582.1|185694.3|185633|185650.7|185575.7|300
1580966700000|2020-02-06 05:25:00|185656.9|185581.9|185631.5|185581.5|185685.3|185621|185613.5|185563.5|300
1580967000000|2020-02-06 05:30:00|185633.3|185583.3|185629|185579|185660.1|185595|185622.3|185567.8|287
1580967300000|2020-02-06 05:35:00|185633|185583|185687.5|185637.5|185702.8|185645.5|185626|185574.5|313
1580967600000|2020-02-06 05:40:00|185685.8|185635.8|185665.3|185615.3|185730.9|185672.1|185660.6|185595|270
1580967900000|2020-02-06 05:45:00|185665.6|185615.6|185760.1|185710.1|185776.9|185714|185660.9|185599.3|345
1580968200000|2020-02-06 05:50:00|185777.1|185702.1|185777.8|185727.8|185817.9|185744.7|185748.4|185689.9|348
1580968500000|2020-02-06 05:55:00|185777.5|185727.5|185798|185723|185805.1|185744.8|185752.1|185683.8|552
1580968800000|2020-02-06 06:00:00|185799.4|185724.4|185772|185722|185819.3|185759.5|185765.9|185711.2|387
1580969100000|2020-02-06 06:05:00|185772.8|185722.8|185778.7|185728.7|185794.7|185741.6|185759|185697.3|306
1580969400000|2020-02-06 06:10:00|185779.1|185729.1|185778.2|185728.2|185794.1|185744.1|185776.6|185713|233
1580969700000|2020-02-06 06:15:00|185779.9|185729.9|185769.3|185719.3|185800|185739.4|185754.2|185680|251
1580970000000|2020-02-06 06:20:00|185769.6|185719.6|185723.8|185673.8|185782.7|185732.7|185717|185656.5|319
1580970300000|2020-02-06 06:25:00|185722.9|185672.9|185666.8|185616.8|185724.1|185674.1|185650.7|185600.7|323
1580970600000|2020-02-06 06:30:00|185666.5|185616.5|185664.6|185614.6|185693.8|185631.4|185662.7|185612.3|255
1580970900000|2020-02-06 06:35:00|185664.4|185614.4|185703.8|185653.8|185717.7|185657.7|185664.4|185607.3|228
1580971200000|2020-02-06 06:40:00|185706|185656|185727.5|185677.5|185750.4|185686.3|185699.2|185649.2|243
1580971500000|2020-02-06 06:45:00|185727.7|185677.7|185746.2|185671.2|185752.1|185688.6|185725.2|185664.2|231
1580971800000|2020-02-06 06:50:00|185746.5|185671.5|185759.2|185709.2|185797.8|185732.7|185746.1|185671.1|303
1580972100000|2020-02-06 06:55:00|185759.3|185709.3|185818.8|185768.8|185833|185769.7|185754.9|185690.7|386
1580972400000|2020-02-06 07:00:00|185820.3|185770.3|185862.6|185812.6|185869.2|185819.2|185780.9|185715.8|632
1580972700000|2020-02-06 07:05:00|185862.5|185812.5|185946.3|185896.3|185980.3|185916.6|185843.4|185793.4|636
1580973000000|2020-02-06 07:10:00|185945.9|185895.9|185865.7|185790.7|185950.9|185900.9|185848.4|185784.8|526
1580973300000|2020-02-06 07:15:00|185863.9|185788.9|185893.9|185818.9|185927.8|185869.7|185825.7|185750.7|458
1580973600000|2020-02-06 07:20:00|185896.9|185821.9|185939.6|185864.6|185948.6|185877.6|185894.9|185819.9|447
1580973900000|2020-02-06 07:25:00|185938|185863|185867.7|185792.7|185944.3|185873.3|185846.9|185786.4|522
1580974200000|2020-02-06 07:30:00|185867.6|185792.6|185858.9|185808.9|185894.8|185833.2|185856|185792.6|535
1580974500000|2020-02-06 07:35:00|185858.8|185808.8|185866.3|185816.3|185895.8|185832.3|185856.4|185806.4|514
1580974800000|2020-02-06 07:40:00|185865|185815|185931.8|185881.8|185932.9|185882.9|185863.2|185812.1|539
1580975100000|2020-02-06 07:45:00|185930.5|185880.5|185883.2|185833.2|185933.7|185883.7|185845.6|185795.6|448
1580975400000|2020-02-06 07:50:00|185882.8|185832.8|185856.6|185806.6|185887.1|185837.1|185851.3|185801.3|447
1580975700000|2020-02-06 07:55:00|185858.8|185808.8|185825.5|185775.5|185860.6|185810.6|185777.6|185727.6|668
1580976000000|2020-02-06 08:00:00|185827.1|185777.1|185823.1|185773.1|185867.5|185817.5|185781.5|185731.5|860
1580976300000|2020-02-06 08:05:00|185822.5|185772.5|185829.4|185779.4|185854.5|185804.5|185803.9|185753.9|750
1580976600000|2020-02-06 08:10:00|185829.2|185779.2|185833.4|185783.4|185875.1|185825.1|185805.6|185755.6|765
1580976900000|2020-02-06 08:15:00|185829.6|185779.6|185823|185773|185840|185790|185782.1|185732.1|748
1580977200000|2020-02-06 08:20:00|185823.1|185773.1|185868.9|185818.9|185874|185824|185815.3|185765.3|587
1580977500000|2020-02-06 08:25:00|185869.2|185819.2|186015|185965|186017.1|185967.1|185866.2|185816.2|647
1580977800000|2020-02-06 08:30:00|186015.6|185965.6|186036.6|185986.6|186062.4|186012.4|185967.4|185917.4|633
1580978100000|2020-02-06 08:35:00|186036.2|185986.2|186034.8|185984.8|186120.1|186070.1|186027.5|185977.5|641
1580978400000|2020-02-06 08:40:00|186037|185987|186078.9|186028.9|186098.4|186048.4|186037|185987|697
1580978700000|2020-02-06 08:45:00|186075.6|186025.6|186000.3|185950.3|186084.6|186034.6|185998.3|185948.3|634
1580979000000|2020-02-06 08:50:00|186003.3|185953.3|185957.8|185907.8|186016.1|185966.1|185947.6|185897.6|793
1580979300000|2020-02-06 08:55:00|185947.6|185897.6|185979|185929|185987.6|185937.6|185916.7|185866.7|737
1580979600000|2020-02-06 09:00:00|185978.7|185928.7|186019.6|185969.6|186046.8|185996.8|185967.8|185917.8|741
1580979900000|2020-02-06 09:05:00|186019.2|185969.2|186002|185952|186028.4|185978.4|185970.2|185920.2|751
1580980200000|2020-02-06 09:10:00|186001.9|185951.9|186059.1|186009.1|186090.9|186040.9|185998.2|185948.2|681
1580980500000|2020-02-06 09:15:00|186059|186009|186126.9|186076.9|186129|186079|186055.3|186005.3|687
1580980800000|2020-02-06 09:20:00|186127.8|186077.8|186189.2|186139.2|186200|186150|186118.6|186068.6|693
1580981100000|2020-02-06 09:25:00|186189.3|186139.3|186208.2|186158.2|186238.5|186188.5|186183.1|186133.1|757
1580981400000|2020-02-06 09:30:00|186208.4|186158.4|186155.1|186105.1|186226.8|186176.8|186125.5|186075.5|607
1580981700000|2020-02-06 09:35:00|186153.9|186103.9|186241.6|186191.6|186247.1|186197.1|186151.2|186101.2|555
1580982000000|2020-02-06 09:40:00|186241.9|186191.9|186285.8|186235.8|186337.3|186287.3|186237.2|186187.2|760
1580982300000|2020-02-06 09:45:00|186285.9|186235.9|186333.7|186283.7|186341.9|186291.9|186285.5|186235.5|683
1580982600000|2020-02-06 09:50:00|186327.1|186277.1|186300.8|186250.8|186340.7|186290.7|186294.7|186244.7|731
1580982900000|2020-02-06 09:55:00|186300.9|186250.9|186247.7|186197.7|186310.8|186260.8|186233.7|186183.7|610
1580983200000|2020-02-06 10:00:00|186247.1|186197.1|186286.5|186236.5|186304.3|186254.3|186238.9|186188.9|711
1580983500000|2020-02-06 10:05:00|186281.8|186231.8|186277|186227|186301.5|186251.5|186227.6|186177.6|625
1580983800000|2020-02-06 10:10:00|186276.7|186226.7|186253.9|186203.9|186282.2|186232.2|186217.4|186167.4|551
1580984100000|2020-02-06 10:15:00|186254|186204|186226.9|186176.9|186263.6|186213.6|186211.2|186161.2|564
1580984400000|2020-02-06 10:20:00|186227.7|186177.7|186218.8|186168.8|186238.2|186188.2|186213.2|186163.2|465
1580984700000|2020-02-06 10:25:00|186218.9|186168.9|186221.3|186171.3|186228.1|186178.1|186166.1|186116.1|411
1580985000000|2020-02-06 10:30:00|186220.7|186170.7|186183|186133|186225.9|186175.9|186166.3|186116.3|520
1580985300000|2020-02-06 10:35:00|186182.4|186132.4|186182.1|186132.1|186213|186163|186174.1|186124.1|623
1580985600000|2020-02-06 10:40:00|186181.8|186131.8|186181.2|186131.2|186206|186156|186174.7|186124.7|739
1580985900000|2020-02-06 10:45:00|186180.2|186130.2|186224.2|186174.2|186230|186180|186144.3|186094.3|600
1580986200000|2020-02-06 10:50:00|186224.6|186174.6|186208.4|186158.4|186235.2|186185.2|186188.3|186138.3|416
1580986500000|2020-02-06 10:55:00|186209.7|186159.7|186223.6|186173.6|186263.7|186213.7|186193|186143|652
1580986800000|2020-02-06 11:00:00|186224.4|186174.4|186143.9|186093.9|186250.4|186200.4|186142.7|186092.7|664
1580987100000|2020-02-06 11:05:00|186144.4|186094.4|186106.2|186056.2|186148.8|186098.8|186086.6|186036.6|559
1580987400000|2020-02-06 11:10:00|186106|186056|186097.4|186047.4|186152.3|186102.3|186072.4|186022.4|630
1580987700000|2020-02-06 11:15:00|186102.7|186052.7|186019.5|185969.5|186107.5|186057.5|186008.2|185958.2|533
1580988000000|2020-02-06 11:20:00|186019.4|185969.4|186028.7|185978.7|186064|186014|186007.9|185957.9|569
1580988300000|2020-02-06 11:25:00|186028.4|185978.4|185996.7|185946.7|186073.6|186023.6|185989.8|185939.8|565
1580988600000|2020-02-06 11:30:00|185998.3|185948.3|186018.6|185968.6|186023.8|185973.8|185967.5|185917.5|652
1580988900000|2020-02-06 11:35:00|186018.2|185968.2|185977.9|185927.9|186021.1|185971.1|185971.9|185921.9|467
1580989200000|2020-02-06 11:40:00|185976.8|185926.8|185843.6|185793.6|186001.8|185951.8|185843.6|185793.6|684
1580989500000|2020-02-06 11:45:00|185850.4|185800.4|186008.5|185958.5|186032.4|185982.4|185846|185796|632
1580989800000|2020-02-06 11:50:00|186008.7|185958.7|186061.3|186011.3|186093.4|186043.4|185994|185944|451
1580990100000|2020-02-06 11:55:00|186061.1|186011.1|186030.6|185980.6|186061.1|186011.1|186000.7|185950.7|570
1580990400000|2020-02-06 12:00:00|186029.9|185979.9|186145.6|186095.6|186145.6|186095.6|186019.7|185969.7|877
1580990700000|2020-02-06 12:05:00|186140.7|186090.7|186046.4|185996.4|186145|186095|186031.2|185981.2|764
1580991000000|2020-02-06 12:10:00|186045.3|185995.3|186005.1|185955.1|186114.5|186064.5|185998|185948|763
1580991300000|2020-02-06 12:15:00|186004.9|185954.9|186074.9|186024.9|186081.9|186031.9|186002.3|185952.3|781
1580991600000|2020-02-06 12:20:00|186070.8|186020.8|186076|186026|186132.8|186082.8|186057.4|186007.4|686
1580991900000|2020-02-06 12:25:00|186077.1|186027.1|186158.8|186108.8|186159.9|186109.9|186072.7|186022.7|625
1580992200000|2020-02-06 12:30:00|186154.5|186104.5|186252.5|186202.5|186275.3|186225.3|186154.5|186104.5|901
1580992500000|2020-02-06 12:35:00|186252.7|186202.7|186247.1|186197.1|186286|186236|186241.1|186191.1|628
1580992800000|2020-02-06 12:40:00|186247|186197|186147.3|186097.3|186253|186203|186140|186090|585
1580993100000|2020-02-06 12:45:00|186146.2|186096.2|186161.5|186111.5|186171.5|186121.5|186120.6|186070.6|627
1580993400000|2020-02-06 12:50:00|186161.7|186111.7|186230.9|186180.9|186243.2|186193.2|186115.2|186065.2|593
1580993700000|2020-02-06 12:55:00|186232.9|186182.9|186236.4|186186.4|186254.3|186204.3|186190.3|186140.3|660
1580994000000|2020-02-06 13:00:00|186236.3|186186.3|186263.9|186213.9|186280|186230|186194.2|186144.2|791
1580994300000|2020-02-06 13:05:00|186265.8|186215.8|186207|186157|186281.5|186231.5|186199|186149|768
1580994600000|2020-02-06 13:10:00|186206.7|186156.7|186201.2|186151.2|186252.8|186202.8|186179.5|186129.5|822
1580994900000|2020-02-06 13:15:00|186200.5|186150.5|186210.6|186160.6|186236.9|186186.9|186191.6|186141.6|809
1580995200000|2020-02-06 13:20:00|186213.3|186163.3|186384|186334|186388.7|186338.7|186210.1|186160.1|830
1580995500000|2020-02-06 13:25:00|186385.2|186335.2|186281.7|186206.7|186386.4|186336.4|186257.4|186193.9|779
1580995800000|2020-02-06 13:30:00|186289.8|186203.4|186204.4|186154.4|186292.2|186219.1|186185.5|186135.5|722
1580996100000|2020-02-06 13:35:00|186205.5|186155.5|186141.3|186091.3|186241.4|186191.4|186116.6|186066.6|773
1580996400000|2020-02-06 13:40:00|186142.4|186092.4|186115.2|186065.2|186182.5|186132.5|186113.4|186063.4|825
1580996700000|2020-02-06 13:45:00|186114|186064|186157.2|186107.2|186200.8|186150.8|186092.8|186042.8|727
1580997000000|2020-02-06 13:50:00|186157.6|186107.6|186120.8|186070.8|186210.6|186160.6|186108.1|186058.1|825
1580997300000|2020-02-06 13:55:00|186119.6|186069.6|186221.6|186171.6|186243|186193|186119.6|186069.6|883
1580997600000|2020-02-06 14:00:00|186225.8|186175.8|186134.8|186084.8|186248.4|186198.4|186111.6|186061.6|872
1580997900000|2020-02-06 14:05:00|186132|186082|186143.7|186093.7|186232.5|186182.5|186131.4|186081.4|856
1580998200000|2020-02-06 14:10:00|186144.1|186094.1|186141.6|186091.6|186172.8|186122.8|186106.7|186056.7|818
1580998500000|2020-02-06 14:15:00|186141|186091|186184.3|186134.3|186249.9|186199.9|186139.4|186089.4|866
1580998800000|2020-02-06 14:20:00|186185.9|186135.9|186162.4|186112.4|186232.6|186182.6|186152.4|186102.4|916
1580999100000|2020-02-06 14:25:00|186160.4|186110.4|186159.5|186109.5|186213.5|186163.5|186120.2|186070.2|900
1580999400000|2020-02-06 14:30:00|186162.1|186112.1|186301.6|186251.6|186338|186288|186157|186107|1212
1580999700000|2020-02-06 14:35:00|186306.9|186256.9|186430.8|186380.8|186470.2|186420.2|186291.5|186241.5|1013
1581000000000|2020-02-06 14:40:00|186431|186381|186482.5|186432.5|186553.7|186503.7|186419.9|186369.9|1051
1581000300000|2020-02-06 14:45:00|186481|186431|186548.6|186498.6|186654.6|186604.6|186467.4|186417.4|1170
1581000600000|2020-02-06 14:50:00|186546.7|186496.7|186417.3|186367.3|186565.7|186515.7|186404.5|186354.5|1112
1581000900000|2020-02-06 14:55:00|186417.8|186367.8|186410.1|186360.1|186474.7|186424.7|186394|186344|892
1581001200000|2020-02-06 15:00:00|186406.3|186356.3|186512.4|186462.4|186516|186466|186359.1|186309.1|998
1581001500000|2020-02-06 15:05:00|186512.5|186462.5|186500.6|186450.6|186513|186463|186408.4|186358.4|955
1581001800000|2020-02-06 15:10:00|186502.7|186452.7|186698.4|186648.4|186718.6|186668.6|186478.5|186428.5|1014
1581002100000|2020-02-06 15:15:00|186698.7|186648.7|186812.7|186762.7|186895.9|186845.9|186696.7|186646.7|1206
1581002400000|2020-02-06 15:20:00|186815.4|186765.4|186798.4|186748.4|186878|186828|186745.9|186695.9|1141
1581002700000|2020-02-06 15:25:00|186798.7|186748.7|186831.9|186781.9|186855|186805|186755.7|186705.7|1108
1581003000000|2020-02-06 15:30:00|186828.4|186778.4|186917.2|186867.2|186995.7|186945.7|186819.1|186769.1|1178
1581003300000|2020-02-06 15:35:00|186917.7|186867.7|186716|186666|186937.2|186887.2|186693.2|186632.8|1092
1581003600000|2020-02-06 15:40:00|186716.3|186666.3|186773.1|186723.1|186856.2|186806.2|186707.2|186657.2|1043
1581003900000|2020-02-06 15:45:00|186773.9|186723.9|186812.5|186762.5|186815.5|186765.5|186686.3|186636.3|1094
1581004200000|2020-02-06 15:50:00|186812.6|186762.6|186814.8|186764.8|186821|186771|186710.6|186660.6|965
1581004500000|2020-02-06 15:55:00|186814.4|186764.4|186645.7|186595.7|186841|186791|186575.4|186525.4|1103
1581004800000|2020-02-06 16:00:00|186645.1|186595.1|186606.1|186556.1|186744.2|186694.2|186568.4|186518.4|1070
1581005100000|2020-02-06 16:05:00|186606.7|186556.7|186581.3|186531.3|186610.6|186560.6|186530.5|186480.5|929
1581005400000|2020-02-06 16:10:00|186581.6|186531.6|186570.2|186520.2|186591.2|186541.2|186531.2|186481.2|799
1581005700000|2020-02-06 16:15:00|186570|186520|186716.3|186666.3|186764.6|186714.6|186569.1|186519.1|940
1581006000000|2020-02-06 16:20:00|186716.4|186666.4|186713.4|186663.4|186732.1|186682.1|186676.8|186626.8|861
1581006300000|2020-02-06 16:25:00|186714.3|186664.3|186695.2|186645.2|186748|186698|186685.7|186635.7|994
1581006600000|2020-02-06 16:30:00|186695.6|186645.6|186641.4|186591.4|186719.9|186669.9|186579.8|186529.8|904
1581006900000|2020-02-06 16:35:00|186626.9|186576.9|186593.6|186543.6|186644.1|186594.1|186571.7|186521.7|860
1581007200000|2020-02-06 16:40:00|186593.4|186543.4|186627.3|186577.3|186642.3|186592.3|186572.4|186522.4|870
1581007500000|2020-02-06 16:45:00|186625.7|186575.7|186663.5|186613.5|186673.3|186623.3|186590.5|186540.5|971
1581007800000|2020-02-06 16:50:00|186664.3|186614.3|186677.6|186627.6|186715.1|186665.1|186638.4|186588.4|862
1581008100000|2020-02-06 16:55:00|186677.9|186627.9|186750.5|186700.5|186759|186709|186665|186615|931
1581008400000|2020-02-06 17:00:00|186751.1|186701.1|186676.9|186626.9|186774|186724|186668.6|186618.6|835
1581008700000|2020-02-06 17:05:00|186675.7|186625.7|186617|186567|186681|186631|186614.4|186564.4|546
1581009000000|2020-02-06 17:10:00|186617.1|186567.1|186654.7|186604.7|186663.4|186613.4|186614.5|186564.5|929
1581009300000|2020-02-06 17:15:00|186655.2|186605.2|186599.9|186549.9|186678.2|186628.2|186594.5|186544.5|765
1581009600000|2020-02-06 17:20:00|186600.1|186550.1|186529.4|186479.4|186602.2|186552.2|186517.9|186467.9|571
1581009900000|2020-02-06 17:25:00|186529.2|186479.2|186402.2|186352.2|186530.9|186480.9|186395.2|186345.2|765
1581010200000|2020-02-06 17:30:00|186402.6|186352.6|186387.6|186337.6|186402.6|186352.6|186304.2|186254.2|747
1581010500000|2020-02-06 17:35:00|186386.7|186336.7|186391|186341|186459|186409|186385.4|186335.4|806
1581010800000|2020-02-06 17:40:00|186392.4|186342.4|186363|186313|186429.5|186379.5|186317.4|186267.4|761
1581011100000|2020-02-06 17:45:00|186363.7|186313.7|186391.8|186341.8|186419.6|186369.6|186333.2|186283.2|762
1581011400000|2020-02-06 17:50:00|186392.1|186342.1|186363.5|186313.5|186405.6|186355.6|186332.5|186282.5|634
1581011700000|2020-02-06 17:55:00|186363.9|186313.9|186320|186270|186404.4|186354.4|186301.1|186251.1|679
1581012000000|2020-02-06 18:00:00|186319.8|186269.8|186319.9|186269.9|186335.8|186285.8|186313.7|186263.7|531
1581012300000|2020-02-06 18:05:00|186319.7|186269.7|186298.7|186248.7|186325.3|186275.3|186290.3|186240.3|724
1581012600000|2020-02-06 18:10:00|186298.6|186248.6|186328.9|186278.9|186335.8|186285.8|186298.5|186248.5|685
1581012900000|2020-02-06 18:15:00|186328.8|186278.8|186296|186246|186328.9|186278.9|186276.8|186226.8|790
1581013200000|2020-02-06 18:20:00|186295.8|186245.8|186404.6|186354.6|186407.7|186357.7|186289.8|186239.8|945
1581013500000|2020-02-06 18:25:00|186404.4|186354.4|186410|186360|186428.4|186378.4|186388.4|186338.4|684
1581013800000|2020-02-06 18:30:00|186410.2|186360.2|186442|186392|186446.2|186396.2|186400.9|186350.9|766
1581014100000|2020-02-06 18:35:00|186440.8|186390.8|186539|186489|186543.3|186493.3|186431.6|186381.6|765
1581014400000|2020-02-06 18:40:00|186538.3|186488.3|186532.8|186482.8|186563.8|186513.8|186500.9|186450.9|791
1581014700000|2020-02-06 18:45:00|186532.4|186482.4|186529.4|186479.4|186544.1|186494.1|186518.5|186468.5|747
1581015000000|2020-02-06 18:50:00|186529.2|186479.2|186497.3|186447.3|186534.9|186484.9|186459|186409|662
1581015300000|2020-02-06 18:55:00|186497.5|186447.5|186498.9|186448.9|186529.1|186479.1|186475|186425|712
1581015600000|2020-02-06 19:00:00|186500.3|186450.3|186539|186489|186546.9|186496.9|186490.8|186440.8|657
1581015900000|2020-02-06 19:05:00|186539.1|186489.1|186631.1|186581.1|186650.6|186600.6|186528.8|186478.8|727
1581016200000|2020-02-06 19:10:00|186630.9|186580.9|186602.7|186552.7|186669.5|186619.5|186592.7|186542.7|769
1581016500000|2020-02-06 19:15:00|186600.5|186550.5|186638.5|186588.5|186696.1|186646.1|186566.9|186516.9|893
1581016800000|2020-02-06 19:20:00|186648.7|186598.7|186569.4|186519.4|186691.2|186641.2|186567.8|186517.8|766
1581017100000|2020-02-06 19:25:00|186568.9|186518.9|186543|186493|186589.6|186539.6|186541.6|186491.6|757
1581017400000|2020-02-06 19:30:00|186542.8|186492.8|186549.6|186499.6|186552|186502|186497.1|186447.1|532
1581017700000|2020-02-06 19:35:00|186549.5|186499.5|186575|186525|186594.1|186544.1|186510.7|186460.7|699
1581018000000|2020-02-06 19:40:00|186575.8|186525.8|186571|186521|186625.3|186575.3|186548|186498|750
1581018300000|2020-02-06 19:45:00|186570.9|186520.9|186653.3|186603.3|186692.9|186642.9|186540.7|186490.7|784
1581018600000|2020-02-06 19:50:00|186649|186599|186587.2|186537.2|186650.7|186600.7|186576.2|186526.2|631
1581018900000|2020-02-06 19:55:00|186585.9|186535.9|186675.9|186625.9|186677.9|186627.9|186574|186524|802
1581019200000|2020-02-06 20:00:00|186675.8|186625.8|186714.9|186664.9|186718.1|186668.1|186633.9|186583.9|704
1581019500000|2020-02-06 20:05:00|186715.8|186665.8|186691.9|186641.9|186718|186668|186644|186594|787
1581019800000|2020-02-06 20:10:00|186694.9|186644.9|186725.1|186675.1|186745.5|186695.5|186690.7|186640.7|783
1581020100000|2020-02-06 20:15:00|186725.2|186675.2|186692.5|186642.5|186761.7|186711.7|186681|186631|782
1581020400000|2020-02-06 20:20:00|186692|186642|186711.5|186661.5|186719.9|186669.9|186680.9|186630.9|775
1581020700000|2020-02-06 20:25:00|186711.4|186661.4|186706.2|186656.2|186720.6|186670.6|186676.9|186626.9|726
1581021000000|2020-02-06 20:30:00|186706.1|186656.1|186609.5|186559.5|186710.3|186660.3|186600.4|186550.4|708
1581021300000|2020-02-06 20:35:00|186609.9|186559.9|186643.5|186593.5|186650.4|186600.4|186606.6|186556.6|661
1581021600000|2020-02-06 20:40:00|186643.8|186593.8|186681.4|186631.4|186686.5|186636.5|186642.7|186592.7|662
1581021900000|2020-02-06 20:45:00|186681.7|186631.7|186719.9|186669.9|186721.5|186671.5|186651|186601|716
1581022200000|2020-02-06 20:50:00|186719.8|186669.8|186717.1|186667.1|186733.9|186683.9|186709.7|186659.7|541
1581022500000|2020-02-06 20:55:00|186716.6|186666.6|186757.8|186707.8|186771.6|186721.6|186675.5|186625.5|785
1581022800000|2020-02-06 21:00:00|186756.4|186706.4|186752.9|186702.9|186764|186714|186746.2|186696.2|488
1581023100000|2020-02-06 21:05:00|186752.4|186702.4|186652.9|186602.9|186754|186704|186633.5|186561.3|611
1581023400000|2020-02-06 21:10:00|186653.2|186603.2|186647.5|186597.5|186657.7|186607.7|186596.7|186546.7|532
1581023700000|2020-02-06 21:15:00|186648.4|186598.4|186692|186642|186715.8|186652.8|186642.5|186592.5|356
1581024000000|2020-02-06 21:20:00|186692.3|186642.3|186680.2|186630.2|186692.3|186642.3|186668.8|186618.8|346
1581024300000|2020-02-06 21:25:00|186684.8|186634.8|186649.3|186599.3|186700.3|186650.3|186647.8|186597.8|472
1581024600000|2020-02-06 21:30:00|186647|186597|186626.9|186576.9|186661|186611|186618|186568|276
1581024900000|2020-02-06 21:35:00|186624.2|186574.2|186611.3|186561.3|186628.6|186578.6|186576|186526|261
1581025200000|2020-02-06 21:40:00|186608.5|186558.5|186612.2|186562.2|186621.7|186571.7|186598.9|186534.8|243
1581025500000|2020-02-06 21:45:00|186611.9|186561.9|186632.5|186557.5|186651.4|186601.4|186610.1|186549.9|471
1581025800000|2020-02-06 21:50:00|186630.5|186555.5|186599.5|186549.5|186636.2|186574.5|186595.2|186542.5|402
1581026100000|2020-02-06 21:55:00|186600.2|186550.2|186702.5|186419.2|186711.8|186557.8|186575.3|186294.2|375
1581026400000|2020-02-06 22:00:00|186743.9|186359.1|186664.5|186354.3|186743.9|186514.2|186612.4|186295.3|31
1581026700000|2020-02-06 22:05:00|186669.7|186297|186679.4|186417.4|186753.4|186460|186540|186276.5|171
1581027000000|2020-02-06 22:10:00|186676.9|186422.6|186745|186559.3|186784.4|186565|186633.7|186405.5|201
1581027300000|2020-02-06 22:15:00|186769|186547.7|186769|186543|186778.6|186563|186721|186494|158
1581027600000|2020-02-06 22:20:00|186777.8|186542.4|186784.8|186496.2|186798.1|186557.2|186757|186470.9|183
1581027900000|2020-02-06 22:25:00|186785|186496|186781.4|186501.6|186798|186541|186746.2|186454|154
1581028200000|2020-02-06 22:30:00|186757.4|186501.9|186790.6|186505.5|186795.4|186518.4|186757.4|186466.2|215
1581028500000|2020-02-06 22:35:00|186782.7|186507|186771.2|186486.9|186792.2|186531.6|186763.5|186451.8|180
1581028800000|2020-02-06 22:40:00|186773.7|186490.2|186648.2|186428.4|186792.1|186501.2|186611.9|186392.1|306
1581029100000|2020-02-06 22:45:00|186647.9|186429.6|186725.4|186437.4|186730.1|186479.5|186625.7|186413|272
1581029400000|2020-02-06 22:50:00|186724.8|186440.8|186735.3|186397.2|186737.9|186472|186696|186380.5|312
1581029700000|2020-02-06 22:55:00|186721.8|186408.8|186704.4|186456.1|186757.5|186492|186695|186389.4|325
1581030000000|2020-02-06 23:00:00|186705.8|186459.5|186590.7|186515.2|186705.8|186526.1|186569.4|186391.5|542
1581030300000|2020-02-06 23:05:00|186592.6|186517.6|186597.2|186522.2|186623|186529.9|186583.3|186487.5|242
1581030600000|2020-02-06 23:10:00|186597.3|186522.3|186593.3|186518.3|186600.2|186523.7|186586.1|186503.9|292
1581030900000|2020-02-06 23:15:00|186592|186517|186604.5|186529.5|186626.5|186551.1|186586.2|186510.9|311
1581031200000|2020-02-06 23:20:00|186604.6|186529.6|186615.3|186540.3|186625.9|186550.9|186599.2|186517.6|211
1581031500000|2020-02-06 23:25:00|186620|186521.7|186615.1|186540.1|186626.3|186566|186607.5|186521.7|170
1581031800000|2020-02-06 23:30:00|186615.7|186540.7|186597.2|186504.3|186623.7|186548.7|186581.8|186501.7|330
1581032100000|2020-02-06 23:35:00|186599|186508.6|186596|186519.1|186599|186520.9|186570|186480.2|228
1581032400000|2020-02-06 23:40:00|186595.4|186519.7|186602.9|186527.9|186605.9|186530.5|186589|186514|227
1581032700000|2020-02-06 23:45:00|186603.8|186528.8|186600|186525|186615.6|186540.6|186591|186516|374
1581033000000|2020-02-06 23:50:00|186599.3|186524.3|186593.5|186518.5|186599.8|186524.8|186588.3|186513.3|283
1581033300000|2020-02-06 23:55:00|186591.5|186516.5|186574.3|186499.3|186594.5|186519.5|186566.1|186491.1|219
1581033600000|2020-02-07 00:00:00|186574.1|186499.1|186594.4|186519.4|186606|186525.1|186567|186470|279
1581033900000|2020-02-07 00:05:00|186595|186520|186580.5|186505.5|186604.3|186529.3|186568.3|186490.7|228
1581034200000|2020-02-07 00:10:00|186577.2|186502.2|186588.9|186513.9|186592.9|186517.9|186559|186478.5|291
1581034500000|2020-02-07 00:15:00|186590|186515|186652.9|186577.9|186659.3|186584.3|186590|186515|414
1581034800000|2020-02-07 00:20:00|186653|186578|186619.1|186544.1|186656.8|186581.8|186612.8|186537.8|351
1581035100000|2020-02-07 00:25:00|186619|186544|186651.2|186576.2|186656|186581|186612.3|186528.6|330
1581035400000|2020-02-07 00:30:00|186652.6|186577.6|186654.2|186579.2|186664.1|186589.1|186637.7|186562.7|321
1581035700000|2020-02-07 00:35:00|186654.6|186579.6|186733.8|186658.8|186754.5|186679.5|186646|186571|497
1581036000000|2020-02-07 00:40:00|186733.1|186658.1|186752|186677|186752.4|186677.4|186695.8|186626.5|383
1581036300000|2020-02-07 00:45:00|186751.8|186676.8|186723.5|186648.5|186763.7|186688.7|186706.7|186643.5|535
1581036600000|2020-02-07 00:50:00|186724.1|186649.1|186678.7|186603.7|186749|186680.8|186667.8|186592.8|444
1581036900000|2020-02-07 00:55:00|186678.4|186603.4|186644|186569|186683|186615.8|186638.4|186563.4|317
1581037200000|2020-02-07 01:00:00|186644.2|186569.2|186639.4|186564.4|186644.9|186584.2|186603.8|186528.8|401
1581037500000|2020-02-07 01:05:00|186640.7|186565.7|186682.3|186607.3|186708|186642.4|186629.3|186561.1|450
1581037800000|2020-02-07 01:10:00|186675.3|186600.3|186679.5|186604.5|186716.7|186641.7|186659.7|186592.3|507
1581038100000|2020-02-07 01:15:00|186680|186605|186595.2|186545.2|186680.9|186612.5|186595.1|186528.5|563
1581038400000|2020-02-07 01:20:00|186607.9|186532.9|186557.2|186507.2|186618.4|186559.2|186557.2|186492.7|481
1581038700000|2020-02-07 01:25:00|186572.9|186497.9|186583.8|186508.8|186608.7|186545.1|186553.2|186491.8|391
1581039000000|2020-02-07 01:30:00|186583.9|186508.9|186598.3|186523.3|186613|186556.6|186569.5|186503.6|409
1581039300000|2020-02-07 01:35:00|186598.8|186523.8|186577|186502|186605.1|186530.1|186543.7|186486.4|456
1581039600000|2020-02-07 01:40:00|186574.5|186499.5|186564.3|186489.3|186588|186524.6|186540.3|186480.9|434
1581039900000|2020-02-07 01:45:00|186565.7|186490.7|186562.7|186487.7|186582|186514.7|186537.2|186477.4|392
1581040200000|2020-02-07 01:50:00|186562.5|186487.5|186579.1|186529.1|186605.9|186537.4|186554.2|186486.7|422
1581040500000|2020-02-07 01:55:00|186578.2|186528.2|186591.7|186541.7|186611.3|186547.4|186560.9|186504.2|376
1581040800000|2020-02-07 02:00:00|186592.6|186542.6|186592|186542|186613.1|186560.2|186579.9|186516.7|389
1581041100000|2020-02-07 02:05:00|186591.6|186541.6|186595.3|186545.3|186610.2|186560.2|186586.9|186531|278
1581041400000|2020-02-07 02:10:00|186594|186544|186594|186544|186615|186555.9|186581.3|186515.4|268
1581041700000|2020-02-07 02:15:00|186594.3|186544.3|186590|186540|186630.3|186568.1|186587.4|186525.9|299
1581042000000|2020-02-07 02:20:00|186584.2|186534.2|186533.1|186483.1|186587.5|186537.5|186524.1|186470.3|259
1581042300000|2020-02-07 02:25:00|186533.6|186483.6|186518.1|186468.1|186535.1|186484.2|186481|186416.1|325
1581042600000|2020-02-07 02:30:00|186518|186468|186535.2|186460.2|186547.3|186481.7|186508.3|186448.1|234
1581042900000|2020-02-07 02:35:00|186535.5|186460.5|186542.5|186492.5|186553|186492.5|186514.6|186450|230
1581043200000|2020-02-07 02:40:00|186538.4|186488.4|186545.7|186470.7|186553.7|186488.4|186533.1|186461|206
1581043500000|2020-02-07 02:45:00|186546|186471|186536.3|186461.3|186552.8|186488.3|186522|186458.6|225
1581043800000|2020-02-07 02:50:00|186536.2|186461.2|186636.9|186561.9|186641.1|186578.5|186525.3|186459.6|293
1581044100000|2020-02-07 02:55:00|186636.6|186561.6|186655.9|186605.9|186682.8|186615.2|186597.9|186529.3|365
1581044400000|2020-02-07 03:00:00|186654.3|186604.3|186621|186571|186671.3|186609.7|186614.2|186549.6|283
1581044700000|2020-02-07 03:05:00|186620.8|186570.8|186601|186526|186639.3|186571.1|186585.3|186522.9|287
1581045000000|2020-02-07 03:10:00|186601.6|186526.6|186617.3|186542.3|186625.3|186550.3|186585.9|186525.2|278
1581045300000|2020-02-07 03:15:00|186619.7|186544.7|186588.2|186538.2|186622.5|186561.5|186579.8|186504.8|282
1581045600000|2020-02-07 03:20:00|186588.1|186538.1|186600.2|186525.2|186610.3|186550.3|186574.5|186514.2|244
1581045900000|2020-02-07 03:25:00|186600.1|186525.1|186607.2|186532.2|186613.9|186549.5|186588.5|186524.6|229
1581046200000|2020-02-07 03:30:00|186606.6|186531.6|186570.8|186495.8|186613.8|186551.6|186554.2|186493.4|262
1581046500000|2020-02-07 03:35:00|186571.3|186496.3|186568|186518|186587.7|186526.8|186557.8|186493|231
1581046800000|2020-02-07 03:40:00|186577.5|186502.5|186558.6|186508.6|186582.2|186522|186555.2|186489.1|195
1581047100000|2020-02-07 03:45:00|186558.8|186508.8|186568.4|186493.4|186572.9|186509.5|186553.3|186491.4|142
1581047400000|2020-02-07 03:50:00|186568.8|186493.8|186563.5|186513.5|186575.8|186520.9|186553.5|186492.2|190
1581047700000|2020-02-07 03:55:00|186572.8|186497.8|186549.3|186499.3|186573.8|186511.5|186547|186488.2|210
1581048000000|2020-02-07 04:00:00|186551.3|186501.3|186573.7|186498.7|186577.9|186527.5|186550|186488.1|208
1581048300000|2020-02-07 04:05:00|186574.1|186499.1|186581|186506|186581|186527.5|186559.7|186493.1|148
1581048600000|2020-02-07 04:10:00|186580.9|186505.9|186615|186540|186617.4|186561.5|186574.9|186505.6|188
1581048900000|2020-02-07 04:15:00|186615.7|186540.7|186630.2|186555.2|186675.2|186609.1|186610.7|186535.7|285
1581049200000|2020-02-07 04:20:00|186629.9|186554.9|186614.3|186539.3|186631.3|186563.7|186597.7|186533|254
1581049500000|2020-02-07 04:25:00|186612.2|186537.2|186570.5|186495.5|186621.8|186546.8|186557.9|186494.8|249
1581049800000|2020-02-07 04:30:00|186570.4|186495.4|186552|186477|186590.4|186533.4|186540.1|186465.1|300
1581050100000|2020-02-07 04:35:00|186551.6|186476.6|186534.9|186484.9|186571.7|186496.7|186531.8|186461.5|166
1581050400000|2020-02-07 04:40:00|186536|186486|186546.3|186496.3|186554.5|186496.3|186533.5|186465.2|160
1581050700000|2020-02-07 04:45:00|186545.8|186495.8|186524.9|186474.9|186559.5|186504.2|186519.5|186450|212
1581051000000|2020-02-07 04:50:00|186523.5|186473.5|186537|186462|186544.5|186486.3|186522.1|186452|247
1581051300000|2020-02-07 04:55:00|186537.6|186462.6|186547.2|186472.2|186558.9|186499.6|186521.1|186458.4|250
1581051600000|2020-02-07 05:00:00|186548.3|186473.3|186533|186458|186566.2|186504.6|186516.8|186455.5|256
1581051900000|2020-02-07 05:05:00|186532.1|186457.1|186547.2|186472.2|186556.7|186499.6|186523.2|186456.9|208
1581052200000|2020-02-07 05:10:00|186547.9|186472.9|186575.6|186500.6|186577.3|186505|186533.8|186468.5|226
1581052500000|2020-02-07 05:15:00|186574.6|186499.6|186623.5|186548.5|186630.2|186570.5|186557.4|186494.6|257
1581052800000|2020-02-07 05:20:00|186623.6|186548.6|186609.5|186534.5|186625.7|186550.7|186589.8|186514.8|262
1581053100000|2020-02-07 05:25:00|186609.6|186534.6|186569.8|186494.8|186609.7|186534.7|186549.6|186484.9|309
1581053400000|2020-02-07 05:30:00|186568.9|186493.9|186545|186470|186570.8|186501.1|186532|186457|200
1581053700000|2020-02-07 05:35:00|186544.5|186469.5|186547.3|186472.3|186552.5|186483.9|186527.9|186464.3|143
1581054000000|2020-02-07 05:40:00|186546.9|186471.9|186550.4|186475.4|186554.8|186479.8|186541.8|186466.8|159
1581054300000|2020-02-07 05:45:00|186551.2|186476.2|186551.2|186476.2|186555.8|186480.8|186548.3|186473.3|184
1581054600000|2020-02-07 05:50:00|186544.2|186469.2|186550.6|186475.6|186557.8|186485.2|186526.4|186468.7|164
1581054900000|2020-02-07 05:55:00|186550.4|186475.4|186554.6|186479.6|186554.9|186479.9|186545.4|186470.4|219
1581055200000|2020-02-07 06:00:00|186553.3|186478.3|186550.7|186475.7|186556.1|186481.1|186546.8|186471.8|226
1581055500000|2020-02-07 06:05:00|186550.8|186475.8|186607.8|186532.8|186647|186572|186549.6|186474.6|328
1581055800000|2020-02-07 06:10:00|186607.7|186532.7|186564.6|186489.6|186608.7|186533.7|186541.5|186480.8|338
1581056100000|2020-02-07 06:15:00|186564.4|186489.4|186551.2|186476.2|186576.6|186508.7|186543.4|186470.8|268
1581056400000|2020-02-07 06:20:00|186551.1|186476.1|186491.7|186416.7|186554.4|186487.2|186486.5|186411.5|256
1581056700000|2020-02-07 06:25:00|186491.3|186416.3|186351.1|186276.1|186491.6|186419.3|186323.2|186248.2|536
1581057000000|2020-02-07 06:30:00|186352.4|186277.4|186341.5|186291.5|186438.3|186373.3|186331.7|186270.9|401
1581057300000|2020-02-07 06:35:00|186341.7|186291.7|186330.5|186280.5|186384.2|186325.4|186328.1|186265.2|318
1581057600000|2020-02-07 06:40:00|186331.8|186281.8|186423.5|186348.5|186438.2|186365.2|186329.1|186279.1|373
1581057900000|2020-02-07 06:45:00|186423.4|186348.4|186414.8|186339.8|186435.8|186360.8|186379.5|186318.6|363
1581058200000|2020-02-07 06:50:00|186416.3|186341.3|186359|186309|186430|186355|186354.1|186293.1|407
1581058500000|2020-02-07 06:55:00|186360|186310|186404.6|186329.6|186436.1|186361.1|186355.5|186305.5|375
1581058800000|2020-02-07 07:00:00|186409.1|186334.1|186482.9|186407.9|186483.4|186412.2|186375.4|186303.1|532
1581059100000|2020-02-07 07:05:00|186483.2|186408.2|186497.6|186422.6|186509.2|186438.3|186448.1|186390.6|558
1581059400000|2020-02-07 07:10:00|186496.3|186421.3|186552.3|186477.3|186570.1|186497.5|186450.9|186396.5|502
1581059700000|2020-02-07 07:15:00|186554.5|186479.5|186582.4|186507.4|186612.8|186551.5|186512.7|186447.3|730
1581060000000|2020-02-07 07:20:00|186581.9|186506.9|186623|186573|186623|186573|186554.6|186491.9|693
1581060300000|2020-02-07 07:25:00|186624.7|186574.7|186733.8|186683.8|186760.4|186693.3|186584.9|186523.2|805
1581060600000|2020-02-07 07:30:00|186733.1|186683.1|186734.8|186684.8|186766.1|186716.1|186717.1|186664.8|747
1581060900000|2020-02-07 07:35:00|186731.4|186681.4|186773.7|186723.7|186784.7|186734.7|186724.7|186674.7|662
1581061200000|2020-02-07 07:40:00|186762.3|186712.3|186767.8|186717.8|186778.7|186727.3|186737.9|186683.6|704
1581061500000|2020-02-07 07:45:00|186757|186707|186882.7|186832.7|186884.4|186834.4|186755.7|186705.7|636
1581061800000|2020-02-07 07:50:00|186882.9|186832.9|186859.4|186809.4|186911.8|186861.8|186849.4|186799.4|640
1581062100000|2020-02-07 07:55:00|186861|186811|186802|186752|186861.8|186811.8|186759|186709|563
1581062400000|2020-02-07 08:00:00|186800.6|186750.6|186916.1|186866.1|186933.7|186883.7|186781.4|186731.4|875
1581062700000|2020-02-07 08:05:00|186918.3|186868.3|186917.7|186867.7|186958.5|186908.5|186903.5|186853.5|888
1581063000000|2020-02-07 08:10:00|186916.4|186866.4|186946.5|186896.5|186950.6|186900.6|186908.7|186858.7|804
1581063300000|2020-02-07 08:15:00|186944.2|186894.2|186992.1|186942.1|187017.6|186967.6|186911.7|186861.7|804
1581063600000|2020-02-07 08:20:00|186991.8|186941.8|187027.6|186977.6|187095.3|187045.3|186983.9|186933.9|759
1581063900000|2020-02-07 08:25:00|187027.9|186977.9|186917.9|186867.9|187030.7|186980.7|186882.2|186832.2|643
1581064200000|2020-02-07 08:30:00|186917.6|186867.6|186964.4|186914.4|186969.2|186919.2|186900.5|186850.5|579
1581064500000|2020-02-07 08:35:00|186964.5|186914.5|186898.2|186848.2|186981.9|186931.9|186869|186819|734
1581064800000|2020-02-07 08:40:00|186897.4|186847.4|186801.3|186751.3|186897.8|186847.8|186773.4|186723.3|471
1581065100000|2020-02-07 08:45:00|186795.6|186745.6|186903.3|186853.3|186906.3|186856.3|186795.6|186745.6|691
1581065400000|2020-02-07 08:50:00|186900.5|186850.5|186905.3|186855.3|186971.8|186921.8|186886.6|186836.6|661
1581065700000|2020-02-07 08:55:00|186896.9|186846.9|186929.7|186879.7|186941.6|186888.5|186893.4|186843.4|670
1581066000000|2020-02-07 09:00:00|186929.8|186879.8|186950.2|186900.2|187025.2|186975.2|186914.2|186864.2|676
1581066300000|2020-02-07 09:05:00|186951.2|186901.2|186952.4|186902.4|186968.5|186918.5|186944|186894|404
1581066600000|2020-02-07 09:10:00|186952.3|186902.3|186915.7|186865.7|186952.6|186902.6|186874.3|186824.3|665
1581066900000|2020-02-07 09:15:00|186916.9|186866.9|186908|186858|186928.5|186870.7|186880.7|186830.7|504
1581067200000|2020-02-07 09:20:00|186907.9|186857.9|186908.2|186858.2|186951.1|186901.1|186886.8|186836.8|543
1581067500000|2020-02-07 09:25:00|186908.6|186858.6|187116.1|187066.1|187120.2|187070.2|186901.3|186851.3|764
1581067800000|2020-02-07 09:30:00|187119.2|187069.2|187164.4|187114.4|187217.4|187159.9|187100.4|187050.4|783
1581068100000|2020-02-07 09:35:00|187164.2|187114.2|187348|187298|187359.5|187309.5|187163.2|187113.2|852
1581068400000|2020-02-07 09:40:00|187347.9|187297.9|187341.4|187291.4|187358.9|187308.9|187303.8|187253.8|538
1581068700000|2020-02-07 09:45:00|187339.6|187289.6|187406.2|187356.2|187409.6|187359.6|187336.8|187286.8|725
1581069000000|2020-02-07 09:50:00|187404.5|187354.5|187386.8|187336.8|187442.4|187392.4|187375.7|187325.7|805
1581069300000|2020-02-07 09:55:00|187386.1|187336.1|187383.8|187333.8|187419.2|187369.2|187367.2|187317.2|666
1581069600000|2020-02-07 10:00:00|187384.9|187334.9|187257|187207|187388.3|187338.3|187235.3|187185.3|717
1581069900000|2020-02-07 10:05:00|187256.9|187206.9|187258.8|187208.8|187288.4|187238.4|187215.2|187165.2|664
1581070200000|2020-02-07 10:10:00|187258.6|187208.6|187416.2|187366.2|187448.3|187384.9|187254.8|187204.8|839
1581070500000|2020-02-07 10:15:00|187412.2|187362.2|187396.3|187346.3|187453.4|187403.4|187392.3|187342.3|883
1581070800000|2020-02-07 10:20:00|187396.6|187346.6|187252.2|187202.2|187399|187349|187221.8|187171.8|612
1581071100000|2020-02-07 10:25:00|187252|187202|187255.2|187205.2|187302.7|187252.7|187246.8|187196.8|527
1581071400000|2020-02-07 10:30:00|187255|187205|187360.3|187310.3|187362.1|187312.1|187255|187205|752
1581071700000|2020-02-07 10:35:00|187361.7|187311.7|187384.9|187334.9|187407.7|187357.7|187319.7|187269.7|782
1581072000000|2020-02-07 10:40:00|187385.1|187335.1|187321.5|187271.5|187420.8|187370.8|187300.2|187250.2|598
1581072300000|2020-02-07 10:45:00|187319.9|187269.9|187333.5|187283.5|187389.5|187339.5|187319.7|187269.7|745
1581072600000|2020-02-07 10:50:00|187334.5|187284.5|187312.8|187262.8|187340.8|187290.8|187271.2|187221.2|635
1581072900000|2020-02-07 10:55:00|187311.7|187261.7|187289|187239|187319.1|187269.1|187283.4|187233.4|584
1581073200000|2020-02-07 11:00:00|187285|187235|187281.9|187231.9|187321.8|187271.8|187261.7|187211.7|714
1581073500000|2020-02-07 11:05:00|187282.1|187232.1|187273.1|187223.1|187289.6|187239.6|187238.6|187188.6|602
1581073800000|2020-02-07 11:10:00|187273.9|187223.9|187235.2|187185.2|187288.7|187238.7|187235.2|187185.2|658
1581074100000|2020-02-07 11:15:00|187237|187187|187227.9|187177.9|187265.1|187215.1|187201.2|187151.2|642
1581074400000|2020-02-07 11:20:00|187227|187177|187221.8|187171.8|187228.9|187178.9|187181.2|187131.2|579
1581074700000|2020-02-07 11:25:00|187223.2|187173.2|187278.3|187228.3|187286.1|187236.1|187218|187168|505
1581075000000|2020-02-07 11:30:00|187281.2|187231.2|187358|187308|187367.3|187312|187271.7|187221.7|687
1581075300000|2020-02-07 11:35:00|187358.2|187308.2|187361|187311|187398.5|187348.5|187323.4|187273.4|586
1581075600000|2020-02-07 11:40:00|187359|187309|187222.3|187172.3|187364.9|187314.9|187211.8|187158|741
1581075900000|2020-02-07 11:45:00|187224|187174|187203.1|187153.1|187230.5|187180.5|187172.2|187122.2|716
1581076200000|2020-02-07 11:50:00|187204.6|187154.6|187160.3|187110.3|187217.5|187167.5|187155.3|187105.3|621
1581076500000|2020-02-07 11:55:00|187162.1|187112.1|187271.7|187087.4|187290.5|187148.6|187140.3|186837.7|534
1581076800000|2020-02-07 12:00:00|187276.5|187068.1|187229.1|187179.1|187296.9|187195.6|187175.1|187058.6|676
1581077100000|2020-02-07 12:05:00|187229.3|187179.3|187273|187223|187294.5|187244.5|187139.5|187089.5|795
1581077400000|2020-02-07 12:10:00|187271.4|187221.4|187390.1|187340.1|187392.3|187342.3|187268|187218|785
1581077700000|2020-02-07 12:15:00|187403.3|187353.3|187419.8|187369.8|187460.7|187410.7|187374.6|187324.6|756
1581078000000|2020-02-07 12:20:00|187420.4|187370.4|187471.7|187421.7|187500|187450|187414.7|187364.7|672
1581078300000|2020-02-07 12:25:00|187471.1|187421.1|187428.2|187378.2|187489.5|187439.5|187428.2|187378.2|654
1581078600000|2020-02-07 12:30:00|187428.3|187378.3|187339.5|187289.5|187450.5|187400.5|187331.4|187281.4|805
1581078900000|2020-02-07 12:35:00|187339.6|187289.6|187398.8|187348.8|187412.8|187362.8|187334.9|187284.9|611
1581079200000|2020-02-07 12:40:00|187404.5|187354.5|187310.2|187260.2|187408.9|187358.9|187298.5|187248.5|624
1581079500000|2020-02-07 12:45:00|187309.5|187259.5|187245.2|187195.2|187312.5|187262.5|187203.3|187153.3|798
1581079800000|2020-02-07 12:50:00|187244.3|187194.3|187129.5|187079.5|187262.9|187212.9|187121.2|187071.2|697
1581080100000|2020-02-07 12:55:00|187130.4|187080.4|187045|186995|187157.3|187107.3|187024|186974|813
1581080400000|2020-02-07 13:00:00|187044.2|186994.2|187001.6|186951.6|187093.9|187043.9|186998.9|186948.9|874
1581080700000|2020-02-07 13:05:00|186991.3|186941.3|187134.2|187084.2|187166|187116|186975.8|186925.8|841
1581081000000|2020-02-07 13:10:00|187133.6|187083.6|187172.2|187122.2|187226.2|187176.2|187091.9|187041.9|769
1581081300000|2020-02-07 13:15:00|187166.5|187116.5|187123.5|187073.5|187216.3|187166.3|187085.2|187035.2|866
1581081600000|2020-02-07 13:20:00|187134.1|187084.1|187007.4|186957.4|187161.5|187111.5|186969.7|186919.7|975
1581081900000|2020-02-07 13:25:00|187006.2|186956.2|187073.1|186892.1|187073.1|186970.9|186976.3|186871.4|851
1581082200000|2020-02-07 13:30:00|187057.1|186903.2|187031.9|186981.9|187158.1|187044.7|186934.8|186833.6|1195
1581082500000|2020-02-07 13:35:00|187033.6|186983.6|186913.3|186863.3|187277.3|187227.3|186909.5|186859.5|1308
1581082800000|2020-02-07 13:40:00|186916.7|186866.7|187224.9|187174.9|187235.3|187185.3|186899.6|186849.6|1256
1581083100000|2020-02-07 13:45:00|187224.8|187174.8|187534.2|187484.2|187543.5|187493.5|187160.8|187110.8|1226
1581083400000|2020-02-07 13:50:00|187534.1|187484.1|187324|187274|187568.6|187518.6|187230.7|187180.7|1209
1581083700000|2020-02-07 13:55:00|187323.9|187273.9|187432.7|187382.7|187454.2|187404.2|187237.3|187187.3|1081
1581084000000|2020-02-07 14:00:00|187443.4|187393.4|187397.4|187347.4|187457.8|187407.8|187348.5|187298.5|949
1581084300000|2020-02-07 14:05:00|187397.5|187347.5|187543|187493|187612.8|187562.8|187397.5|187347.5|1118
1581084600000|2020-02-07 14:10:00|187543.3|187493.3|187432.3|187382.3|187585|187535|187429.2|187379.2|1036
1581084900000|2020-02-07 14:15:00|187431.7|187381.7|187434.7|187384.7|187470.3|187420.3|187393.1|187343.1|877
1581085200000|2020-02-07 14:20:00|187434.5|187384.5|187406|187356|187453.3|187403.3|187330.8|187280.8|945
1581085500000|2020-02-07 14:25:00|187404.9|187354.9|187523|187473|187584.9|187534.9|187356|187306|1039
1581085800000|2020-02-07 14:30:00|187522|187472|187688.6|187638.6|187719.5|187669.5|187512.8|187462.8|1361
1581086100000|2020-02-07 14:35:00|187687.8|187637.8|187750.7|187700.7|187845.3|187795.3|187674.6|187624.6|1310
1581086400000|2020-02-07 14:40:00|187747.8|187697.8|187867.2|187817.2|187873.2|187823.2|187747.8|187697.8|1216
1581086700000|2020-02-07 14:45:00|187867.4|187817.4|187959.3|187909.3|188108.7|188058.7|187867.4|187817.4|1299
1581087000000|2020-02-07 14:50:00|187959|187909|187780.5|187730.5|187983.8|187933.8|187777|187727|1099
1581087300000|2020-02-07 14:55:00|187784.6|187734.6|187963|187913|187977.1|187927.1|187751.8|187701.8|1016
1581087600000|2020-02-07 15:00:00|187957.2|187907.2|188146.7|188096.7|188301.8|188251.8|187934.6|187883.2|1124
1581087900000|2020-02-07 15:05:00|188160.3|188110.3|187974.9|187924.9|188225.3|188175.3|187960.9|187910.9|1145
1581088200000|2020-02-07 15:10:00|187981.9|187931.9|188018.5|187968.5|188025.3|187975.3|187844.9|187794.9|1094
1581088500000|2020-02-07 15:15:00|188020.1|187970.1|188042.5|187992.5|188083.7|188033.7|187954|187904|1093
1581088800000|2020-02-07 15:20:00|188045.7|187995.7|187963.5|187913.5|188046.3|187996.3|187929.9|187879.9|904
1581089100000|2020-02-07 15:25:00|187962|187912|187785.8|187735.8|188021.3|187971.3|187776.6|187726.6|1144
1581089400000|2020-02-07 15:30:00|187787.8|187737.8|187755.4|187705.4|187791.6|187741.6|187679.8|187629.8|1015
1581089700000|2020-02-07 15:35:00|187754.7|187704.7|187796.9|187746.9|187797.5|187747.5|187715.8|187665.8|788
1581090000000|2020-02-07 15:40:00|187796.7|187746.7|187578.4|187528.4|187819.3|187769.3|187569.7|187519.7|1153
1581090300000|2020-02-07 15:45:00|187578|187528|187617.5|187567.5|187804.4|187754.4|187577|187527|1102
1581090600000|2020-02-07 15:50:00|187616.5|187566.5|187584.2|187534.2|187661.2|187611.2|187534.9|187484.9|1070
1581090900000|2020-02-07 15:55:00|187583.6|187533.6|187674.8|187624.8|187703.8|187653.8|187576.3|187526.3|1030
1581091200000|2020-02-07 16:00:00|187677.6|187627.6|187656.4|187606.4|187719|187669|187648.1|187598.1|1030
1581091500000|2020-02-07 16:05:00|187657.3|187607.3|187810.6|187760.6|187819|187769|187616.1|187566.1|1041
1581091800000|2020-02-07 16:10:00|187807.9|187757.9|187728.8|187678.8|187859.5|187809.5|187717.9|187667.9|971
1581092100000|2020-02-07 16:15:00|187730.4|187680.4|187751.8|187701.8|187753.2|187703.2|187645|187595|849
1581092400000|2020-02-07 16:20:00|187752|187702|187660.1|187610.1|187765.3|187715.3|187647.1|187597.1|903
1581092700000|2020-02-07 16:25:00|187660.4|187610.4|187729.6|187679.6|187736.6|187686.6|187650.2|187600.2|846
1581093000000|2020-02-07 16:30:00|187729.5|187679.5|187583.4|187533.4|187734|187684|187559.6|187509.6|873
1581093300000|2020-02-07 16:35:00|187583.1|187533.1|187691.9|187641.9|187691.9|187641.9|187576.6|187526.6|909
1581093600000|2020-02-07 16:40:00|187690.9|187640.9|187652.3|187602.3|187701.6|187651.6|187612.4|187562.4|909
1581093900000|2020-02-07 16:45:00|187650.8|187600.8|187646.9|187596.9|187685.5|187635.5|187635.6|187585.6|881
1581094200000|2020-02-07 16:50:00|187647.4|187597.4|187641.5|187591.5|187659.8|187609.8|187639.2|187589.2|714
1581094500000|2020-02-07 16:55:00|187641.8|187591.8|187577.9|187527.9|187650.4|187600.4|187575.2|187525.2|745
1581094800000|2020-02-07 17:00:00|187579.1|187529.1|187532.6|187482.6|187626|187576|187465.2|187415.2|937
1581095100000|2020-02-07 17:05:00|187533|187483|187501.4|187451.4|187544.1|187494.1|187471.1|187421.1|776
1581095400000|2020-02-07 17:10:00|187501.3|187451.3|187476.4|187426.4|187513.5|187463.5|187461.9|187411.9|701
1581095700000|2020-02-07 17:15:00|187476.8|187426.8|187511.4|187461.4|187515.9|187465.9|187445.9|187395.9|617
1581096000000|2020-02-07 17:20:00|187511.6|187461.6|187572.7|187522.7|187608.7|187558.7|187511|187461|855
1581096300000|2020-02-07 17:25:00|187572.9|187522.9|187598.5|187548.5|187619.5|187569.5|187538.6|187488.6|638
1581096600000|2020-02-07 17:30:00|187598.4|187548.4|187617.4|187567.4|187667.1|187617.1|187589.4|187539.4|866
1581096900000|2020-02-07 17:35:00|187615|187565|187645.4|187595.4|187664.8|187614.8|187614.4|187564.4|782
1581097200000|2020-02-07 17:40:00|187646.3|187596.3|187696.3|187646.3|187699.5|187649.5|187644.1|187594.1|600
1581097500000|2020-02-07 17:45:00|187695.6|187645.6|187762.2|187712.2|187770.9|187720.9|187687.8|187637.8|636
1581097800000|2020-02-07 17:50:00|187763.9|187713.9|187764.9|187714.9|187809.1|187759.1|187751.1|187701.1|760
1581098100000|2020-02-07 17:55:00|187765.7|187715.7|187797.3|187747.3|187821.1|187771.1|187732.1|187682.1|845
1581098400000|2020-02-07 18:00:00|187797.7|187747.7|187800.1|187750.1|187815.9|187765.9|187783.1|187733.1|746
1581098700000|2020-02-07 18:05:00|187800.3|187750.3|187787.8|187737.8|187809.3|187759.3|187746.7|187696.7|756
1581099000000|2020-02-07 18:10:00|187788.7|187738.7|187783.5|187733.5|187791.7|187741.7|187744.4|187694.4|745
1581099300000|2020-02-07 18:15:00|187785.6|187735.6|187743.7|187693.7|187796.6|187746.6|187743.7|187693.7|729
1581099600000|2020-02-07 18:20:00|187744.1|187694.1|187707.7|187657.7|187756.5|187706.5|187679.7|187629.7|528
1581099900000|2020-02-07 18:25:00|187706.3|187656.3|187629.5|187579.5|187713.7|187663.7|187627.3|187577.3|704
1581100200000|2020-02-07 18:30:00|187629.4|187579.4|187720.6|187670.6|187721.2|187671.2|187627.4|187577.4|811
1581100500000|2020-02-07 18:35:00|187719.5|187669.5|187702.8|187652.8|187719.5|187669.5|187623.9|187573.9|1065
1581100800000|2020-02-07 18:40:00|187695.8|187645.8|187794.1|187744.1|187821.3|187771.3|187689.9|187639.9|857
1581101100000|2020-02-07 18:45:00|187793.6|187743.6|187867.9|187817.9|187873.7|187823.7|187761.1|187711.1|767
1581101400000|2020-02-07 18:50:00|187867.8|187817.8|187715.1|187665.1|187870.8|187820.8|187715|187665|854
1581101700000|2020-02-07 18:55:00|187714|187664|187816.1|187766.1|187832.5|187782.5|187698.1|187648.1|836
1581102000000|2020-02-07 19:00:00|187817.6|187767.6|187836.7|187786.7|187877|187827|187784.2|187734.2|915
1581102300000|2020-02-07 19:05:00|187836.9|187786.9|187839|187789|187900.4|187850.4|187803|187753|808
1581102600000|2020-02-07 19:10:00|187839.3|187789.3|187864.9|187814.9|187886.2|187836.2|187821|187771|786
1581102900000|2020-02-07 19:15:00|187860.8|187810.8|187841.9|187791.9|187863.3|187813.3|187816|187766|600
1581103200000|2020-02-07 19:20:00|187848.7|187798.7|187969.5|187919.5|187983.7|187933.7|187821.8|187771.8|979
1581103500000|2020-02-07 19:25:00|187968.9|187918.9|187898.4|187848.4|187995.1|187945.1|187872|187822|792
1581103800000|2020-02-07 19:30:00|187898.6|187848.6|187879.7|187829.7|187898.9|187848.9|187821.6|187771.6|904
1581104100000|2020-02-07 19:35:00|187879.6|187829.6|187930.8|187880.8|187942|187892|187876.8|187826.8|683
1581104400000|2020-02-07 19:40:00|187928.9|187878.9|187898|187848|187955.8|187905.8|187888.7|187838.7|708
1581104700000|2020-02-07 19:45:00|187897.1|187847.1|187955.1|187905.1|187956.9|187906.9|187881.3|187831.3|612
1581105000000|2020-02-07 19:50:00|187953.5|187903.5|187965.4|187915.4|187971.2|187921.2|187919.7|187869.7|570
1581105300000|2020-02-07 19:55:00|187964.6|187914.6|188024.2|187974.2|188027.6|187977.6|187937.4|187887.4|766
1581105600000|2020-02-07 20:00:00|188010.2|187960.2|187957.8|187907.8|188010.2|187960.2|187912.2|187862.2|757
1581105900000|2020-02-07 20:05:00|187955.8|187905.8|187953.1|187903.1|187974.6|187924.6|187945.9|187895.9|601
1581106200000|2020-02-07 20:10:00|187952.5|187902.5|187923.6|187873.6|187970.7|187920.7|187922.6|187872.6|709
1581106500000|2020-02-07 20:15:00|187923.2|187873.2|187888.3|187838.3|187935.8|187885.8|187848.7|187798.7|711
1581106800000|2020-02-07 20:20:00|187887.9|187837.9|187883.6|187833.6|187895.5|187845.5|187854.1|187804.1|626
1581107100000|2020-02-07 20:25:00|187883.9|187833.9|187845.7|187795.7|187894.2|187844.2|187839.4|187789.4|744
1581107400000|2020-02-07 20:30:00|187846.7|187796.7|187755.7|187705.7|187852.6|187802.6|187748.6|187698.6|855
1581107700000|2020-02-07 20:35:00|187755.3|187705.3|187782.9|187732.9|187791.8|187741.8|187746.3|187696.3|749
1581108000000|2020-02-07 20:40:00|187782.7|187732.7|187773.1|187723.1|187791|187741|187742.9|187692.9|757
1581108300000|2020-02-07 20:45:00|187767.9|187717.9|187717.3|187667.3|187799.6|187749.6|187712.9|187662.9|672
1581108600000|2020-02-07 20:50:00|187727.7|187677.7|187778.8|187728.8|187819.1|187769.1|187706.3|187656.3|815
1581108900000|2020-02-07 20:55:00|187779|187729|187751.6|187701.6|187782|187732|187711.4|187661.4|885
1581109200000|2020-02-07 21:00:00|187759.5|187709.5|187728.9|187678.9|187804.8|187748.2|187721.4|187653.4|679
1581109500000|2020-02-07 21:05:00|187725.2|187675.2|187696.8|187621.8|187732.7|187682.7|187668.9|187613.7|610
1581109800000|2020-02-07 21:10:00|187685.2|187635.2|187658|187608|187698.1|187636.2|187630.8|187578.5|484
1581110100000|2020-02-07 21:15:00|187667.5|187617.5|187754.8|187704.8|187782.3|187718.8|187667.5|187617.5|462
1581110400000|2020-02-07 21:20:00|187754.4|187704.4|187748.4|187698.4|187771.5|187714.7|187731.4|187674.7|347
1581110700000|2020-02-07 21:25:00|187748.5|187698.5|187678.7|187603.7|187761|187698.5|187660.9|187598.4|502
1581111000000|2020-02-07 21:30:00|187674.9|187599.9|187622.8|187572.8|187687.5|187627.7|187614.7|187550.1|417
1581111300000|2020-02-07 21:35:00|187623.5|187573.5|187634.4|187584.4|187684.6|187623.7|187623.5|187563.4|363
1581111600000|2020-02-07 21:40:00|187632.1|187582.1|187805|187727.1|187825|187734.4|187628.4|187567.6|394
1581111900000|2020-02-07 21:45:00|187803.7|187728.7|187803.7|187728.7|187851.4|187757.5|187758|187664|212
1581112200000|2020-02-07 21:50:00|187804.2|187729.2|187782.6|187641.4|187892|187739.2|187782.6|187633.9|323
1581112500000|2020-02-07 21:55:00|187800.3|187612.1|187766.4|187623.7|187867|187716|187764.4|187546.2|165
1581282000000|2020-02-09 21:00:00|188027.3|187682.8|188027.3|187682.8|188027.3|187682.8|188027.3|187682.8|1
1581283200000|2020-02-09 21:20:00|188007.6|187707.6|188027.3|187682.8|188077|187707.6|187998.2|187656|5
1581285000000|2020-02-09 21:50:00|187985|187725|188027.3|187682.8|188027.3|187725|187985|187682.8|2
1581285300000|2020-02-09 21:55:00|188077|187656|188002.9|187724|188077|187724|188002.9|187656|5
1581285600000|2020-02-09 22:00:00|187987.9|187715.5|187913|187566.9|188074|187715.5|187910|187531|93
1581285900000|2020-02-09 22:05:00|187949.8|187689.5|187979.9|187715.5|188074|187784.8|187910|187551|89
1581286200000|2020-02-09 22:10:00|187981.8|187715.3|187986|187745.8|188007|187785.3|187916.5|187618.3|168
1581286500000|2020-02-09 22:15:00|187987|187744.9|188005.3|187715.2|188005.5|187780.8|187931.4|187715.2|107
1581286800000|2020-02-09 22:20:00|188005.6|187714.9|187983.7|187750.6|188006.2|187751.8|187981.4|187711.9|33
1581287100000|2020-02-09 22:25:00|187988.3|187747.5|188005.4|187715.6|188006|187783|187933|187714.6|25
1581287400000|2020-02-09 22:30:00|188005.6|187715.3|188002.6|187823.5|188039.7|187871|187932.9|187713|207
1581287700000|2020-02-09 22:35:00|188003|187823.7|188001.1|187834.4|188014.9|187845|187987.9|187795|127
1581288000000|2020-02-09 22:40:00|188002.2|187832|187996|187836.3|188009.3|187846.2|187988.2|187795|143
1581288300000|2020-02-09 22:45:00|187996.4|187835.2|187998.1|187833.2|188000.3|187836.6|187990|187800|93
1581288600000|2020-02-09 22:50:00|187998.7|187833.3|187993.5|187824|188004.2|187833.3|187992.4|187820|78
1581288900000|2020-02-09 22:55:00|187998.1|187827.5|187992.6|187834.8|188002.1|187836.7|187987.1|187817.7|115
1581289200000|2020-02-09 23:00:00|187992.8|187831.7|187919.2|187824|188000.6|187846|187903.8|187794.2|434
1581289500000|2020-02-09 23:05:00|187917.6|187824.9|187902.3|187820.7|187926.7|187834.9|187894.9|187803.7|231
1581289800000|2020-02-09 23:10:00|187904.2|187818.7|187941.9|187866.9|187961.5|187888.4|187895.1|187798.6|280
1581290100000|2020-02-09 23:15:00|187938.7|187863.7|187957.1|187882.1|187976.8|187900|187894|187812.5|357
1581290400000|2020-02-09 23:20:00|187957.7|187882.7|187968.6|187893.6|187987|187911.9|187943|187866|256
1581290700000|2020-02-09 23:25:00|187969.9|187894.9|187974.8|187894.6|188007|187924.9|187965.7|187884|354
1581291000000|2020-02-09 23:30:00|187978.4|187903.4|188099.8|188024.8|188103|188027.6|187959.1|187888.6|487
1581291300000|2020-02-09 23:35:00|188099.4|188024.4|188046.4|187971.4|188125|188060.9|188045.1|187970.1|637
1581291600000|2020-02-09 23:40:00|188047.1|187972.1|188063.7|187988.7|188107.6|188032.6|188042.7|187967.7|398
1581291900000|2020-02-09 23:45:00|188062.8|187987.8|188046.8|187971.8|188073|187998|188018.9|187933.4|461
1581292200000|2020-02-09 23:50:00|188048.6|187973.6|188016.9|187941.9|188074.8|187999.8|188005.3|187930.3|395
1581292500000|2020-02-09 23:55:00|188017.2|187942.2|188101.8|188026.8|188106.6|188031.6|188009.1|187934.1|510
1581292800000|2020-02-10 00:00:00|188108|188033|188026.8|187951.8|188116.2|188049.5|188012.9|187949.2|484
1581293100000|2020-02-10 00:05:00|188026.7|187951.7|187996.6|187921.6|188061.3|187988.7|187975.7|187909.4|419
1581293400000|2020-02-10 00:10:00|187997|187922|188004.8|187954.8|188049.3|187982.7|187992.5|187917.5|434
1581293700000|2020-02-10 00:15:00|188004.2|187954.2|188022.5|187972.5|188074.9|188007.6|187980.8|187918.6|418
1581294000000|2020-02-10 00:20:00|188021.7|187971.7|188002.7|187927.7|188034.7|187972.1|187997.2|187922.2|428
1581294300000|2020-02-10 00:25:00|188000.7|187925.7|187964.5|187889.5|188007.4|187932.4|187949.8|187885.2|318
1581294600000|2020-02-10 00:30:00|187964|187889|187926.4|187851.4|187968.6|187893.6|187904.6|187834.8|295
1581294900000|2020-02-10 00:35:00|187928|187853|187907|187857|187932.5|187861.5|187885.5|187835.5|328
1581295200000|2020-02-10 00:40:00|187907.6|187857.6|187886.5|187836.5|187920.9|187859.6|187875.9|187816.3|215
1581295500000|2020-02-10 00:45:00|187887|187837|187926|187851|187928.7|187867.8|187878.9|187817.9|274
1581295800000|2020-02-10 00:50:00|187924.7|187849.7|188060.2|188010.2|188061.2|188011.2|187908.8|187840|413
1581296100000|2020-02-10 00:55:00|188062.2|188012.2|187998.1|187923.1|188063.6|188013.6|187971.5|187907.5|482
1581296400000|2020-02-10 01:00:00|187997.5|187922.5|188023.2|187973.2|188038.3|187983.3|187969.7|187912.1|512
1581296700000|2020-02-10 01:05:00|188023.4|187973.4|188029.6|187954.6|188050.8|187986.4|187997.5|187944.9|462
1581297000000|2020-02-10 01:10:00|188029.8|187954.8|188067.2|187992.2|188073.7|188013.2|188017.3|187953.8|432
1581297300000|2020-02-10 01:15:00|188065.8|187990.8|187856.6|187781.6|188067.5|187992.9|187813|187738|495
1581297600000|2020-02-10 01:20:00|187855.9|187780.9|187788.2|187713.2|187875.7|187800.7|187737.1|187677.9|569
1581297900000|2020-02-10 01:25:00|187787.7|187712.7|187860.7|187785.7|187865.7|187790.7|187751|187700.2|437
1581298200000|2020-02-10 01:30:00|187859.8|187784.8|187708.9|187633.9|187872.4|187797.4|187708.6|187633.6|625
1581298500000|2020-02-10 01:35:00|187709.4|187634.4|187706.5|187631.5|187726|187651|187605.3|187530.3|627
1581298800000|2020-02-10 01:40:00|187705.4|187630.4|187579.9|187504.9|187720.2|187656.1|187555.1|187496.6|557
1581299100000|2020-02-10 01:45:00|187576.4|187501.4|187609.5|187534.5|187650.2|187575.2|187568.8|187493.8|595
1581299400000|2020-02-10 01:50:00|187609.8|187534.8|187623.1|187548.1|187665.1|187606.3|187575.9|187500.9|416
1581299700000|2020-02-10 01:55:00|187623.6|187548.6|187646.6|187571.6|187664.5|187595.3|187611.7|187541.9|400
1581300000000|2020-02-10 02:00:00|187646.9|187571.9|187575.2|187500.2|187700|187625|187569.2|187494.2|476
1581300300000|2020-02-10 02:05:00|187575.4|187500.4|187557.1|187482.1|187621.1|187555.2|187518.4|187443.4|401
1581300600000|2020-02-10 02:10:00|187557.2|187482.2|187508.2|187458.2|187560.8|187485.8|187503.3|187430.5|418
1581300900000|2020-02-10 02:15:00|187507.3|187457.3|187548.2|187473.2|187575.9|187500.9|187475.9|187412.6|511
1581301200000|2020-02-10 02:20:00|187548.4|187473.4|187553.8|187478.8|187562.2|187497.9|187517.4|187455.9|451
1581301500000|2020-02-10 02:25:00|187554.5|187479.5|187547|187472|187557.2|187495.1|187484.8|187420.2|396
1581301800000|2020-02-10 02:30:00|187546.9|187471.9|187444.2|187369.2|187568.8|187513.9|187436.2|187361.2|506
1581302100000|2020-02-10 02:35:00|187443.6|187368.6|187456.5|187406.5|187505.1|187453.3|187434.5|187364.5|538
1581302400000|2020-02-10 02:40:00|187456.4|187406.4|187508.4|187433.4|187520.8|187462|187451.5|187390.4|422
1581302700000|2020-02-10 02:45:00|187511.9|187436.9|187514.9|187439.9|187555.8|187481.1|187507.5|187435.9|425
1581303000000|2020-02-10 02:50:00|187512.6|187437.6|187542.9|187467.9|187554.7|187498.7|187509.6|187436.5|406
1581303300000|2020-02-10 02:55:00|187545.1|187470.1|187544.9|187469.9|187555.5|187502|187506|187437.9|388
1581303600000|2020-02-10 03:00:00|187544.4|187469.4|187447.3|187397.3|187547|187472|187439.6|187387.3|455
1581303900000|2020-02-10 03:05:00|187448|187398|187551.2|187501.2|187563.1|187513.1|187430|187373.2|503
1581304200000|2020-02-10 03:10:00|187550.5|187500.5|187574.3|187524.3|187617.1|187554.5|187537|187474|376
1581304500000|2020-02-10 03:15:00|187575.9|187525.9|187721.9|187613.9|187896.1|187652.4|187566.6|187510.3|506
1581304800000|2020-02-10 03:20:00|187724.2|187617.3|187714.8|187602|187765.1|187647.3|187692.5|187573|454
1581305100000|2020-02-10 03:25:00|187711.2|187598.6|187721.4|187603.9|187818.3|187635|187695.4|187509.3|420
1581305400000|2020-02-10 03:30:00|187720.5|187602.2|187662.5|187587.5|187812.7|187628.1|187623.9|187545.1|447
1581305700000|2020-02-10 03:35:00|187658.4|187583.4|187637.4|187562.4|187670.1|187613.9|187626.9|187557.8|276
1581306000000|2020-02-10 03:40:00|187639.6|187564.6|187578.9|187503.9|187641.3|187571.6|187570.6|187495.6|354
1581306300000|2020-02-10 03:45:00|187582.5|187507.5|187593.2|187518.2|187605.9|187530.9|187562.5|187499.3|341
1581306600000|2020-02-10 03:50:00|187593.1|187518.1|187587|187512|187618.5|187554.7|187562.1|187505.4|263
1581306900000|2020-02-10 03:55:00|187582.7|187507.7|187618.5|187543.5|187620|187558.6|187576.1|187506.2|262
1581307200000|2020-02-10 04:00:00|187613.3|187538.3|187616.4|187541.4|187621.5|187563.8|187596.5|187534|290
1581307500000|2020-02-10 04:05:00|187617.4|187542.4|187653.7|187603.7|187667.4|187606.5|187612|187537|303
1581307800000|2020-02-10 04:10:00|187656.4|187606.4|187617.2|187542.2|187679.9|187627|187590.5|187534.2|333
1581308100000|2020-02-10 04:15:00|187617.5|187542.5|187643.7|187568.7|187643.9|187571.2|187594|187535|361
1581308400000|2020-02-10 04:20:00|187643|187568|187601.6|187551.6|187646.7|187571.7|187594.3|187535.6|257
1581308700000|2020-02-10 04:25:00|187601.2|187551.2|187610.6|187535.6|187619.5|187553|187596.1|187527.5|280
1581309000000|2020-02-10 04:30:00|187611.2|187536.2|187597.7|187547.7|187615.9|187554.7|187594.8|187528|261
1581309300000|2020-02-10 04:35:00|187597.5|187547.5|187576.8|187501.8|187616|187559.1|187559.9|187498.9|252
1581309600000|2020-02-10 04:40:00|187579.3|187504.3|187543.4|187468.4|187583.8|187521.5|187520.7|187461|250
1581309900000|2020-02-10 04:45:00|187545.2|187470.2|187558|187508|187571|187508|187526.6|187462.2|285
1581310200000|2020-02-10 04:50:00|187566.1|187491.1|187666|187591|187679.9|187609.3|187547.8|187483.5|383
1581310500000|2020-02-10 04:55:00|187669.2|187594.2|187686.4|187611.4|187696.7|187633.8|187605.4|187534.9|472
1581310800000|2020-02-10 05:00:00|187686.3|187611.3|187621.9|187546.9|187688|187614.3|187588|187527.9|491
1581311100000|2020-02-10 05:05:00|187619.6|187544.6|187660.4|187585.4|187668.9|187597.9|187592.5|187528.7|377
1581311400000|2020-02-10 05:10:00|187660.5|187585.5|187614.2|187539.2|187660.5|187585.5|187598|187525.5|351
1581311700000|2020-02-10 05:15:00|187613.7|187538.7|187645.7|187570.7|187687.9|187624.7|187613.7|187538.7|353
1581312000000|2020-02-10 05:20:00|187645.3|187570.3|187641.3|187566.3|187658.3|187586.5|187623.2|187560.3|307
1581312300000|2020-02-10 05:25:00|187641.9|187566.9|187585.3|187510.3|187644.4|187579.5|187569.8|187507.5|301
1581312600000|2020-02-10 05:30:00|187584.9|187509.9|187607.1|187532.1|187613.1|187545.6|187574.5|187507.6|334
1581312900000|2020-02-10 05:35:00|187604.3|187529.3|187559.7|187509.7|187607.1|187541.3|187558.1|187490.7|283
1581313200000|2020-02-10 05:40:00|187561.4|187511.4|187571.6|187496.6|187579.9|187516.3|187537.1|187467.6|343
1581313500000|2020-02-10 05:45:00|187572.3|187497.3|187514.3|187464.3|187574|187506|187509.4|187450.3|384
1581313800000|2020-02-10 05:50:00|187513.6|187463.6|187570.7|187495.7|187575.4|187511.2|187513.3|187448|319
1581314100000|2020-02-10 05:55:00|187570.8|187495.8|187555.3|187480.3|187582|187530.5|187541.3|187475|371
1581314400000|2020-02-10 06:00:00|187554.4|187479.4|187593.3|187543.3|187618.6|187556.8|187544|187479.4|350
1581314700000|2020-02-10 06:05:00|187593.8|187543.8|187651.4|187576.4|187674.7|187612.3|187555.9|187495|357
1581315000000|2020-02-10 06:10:00|187650|187575|187654.6|187579.6|187680.1|187614.3|187630|187562.4|329
1581315300000|2020-02-10 06:15:00|187654.2|187579.2|187641.4|187566.4|187691.9|187631.5|187623.9|187560.1|405
1581315600000|2020-02-10 06:20:00|187641.5|187566.5|187604.7|187529.7|187646.7|187583.3|187582.2|187517.8|259
1581315900000|2020-02-10 06:25:00|187602.9|187527.9|187579.6|187504.6|187610.2|187548.4|187531.2|187464.7|394
1581316200000|2020-02-10 06:30:00|187581|187506|187581.3|187506.3|187592.8|187539.5|187563.1|187494|349
1581316500000|2020-02-10 06:35:00|187580.3|187505.3|187538|187463|187600.9|187525.9|187538|187463|367
1581316800000|2020-02-10 06:40:00|187536|187461|187505.1|187430.1|187549|187487.1|187498.4|187423.4|366
1581317100000|2020-02-10 06:45:00|187504.4|187429.4|187453.8|187403.8|187507|187443.3|187449.1|187390.5|347
1581317400000|2020-02-10 06:50:00|187453.9|187403.9|187492.4|187442.4|187514.9|187451.9|187449.8|187387.8|329
1581317700000|2020-02-10 06:55:00|187491.9|187441.9|187490.7|187415.7|187538.2|187476.4|187466.6|187398.4|413
1581318000000|2020-02-10 07:00:00|187491|187416|187575.2|187500.2|187609.3|187547.9|187450.3|187388.6|659
1581318300000|2020-02-10 07:05:00|187577.7|187502.7|187566.6|187491.6|187590.1|187535|187509.8|187450.4|473
1581318600000|2020-02-10 07:10:00|187566.3|187491.3|187625|187575|187637.3|187581.6|187544.4|187481.9|576
1581318900000|2020-02-10 07:15:00|187626.1|187576.1|187605.6|187530.6|187633.8|187577|187582.4|187517.5|486
1581319200000|2020-02-10 07:20:00|187606.2|187531.2|187564.2|187489.2|187610.3|187541|187515.8|187456|476
1581319500000|2020-02-10 07:25:00|187565.3|187490.3|187466.3|187416.3|187574.6|187519.8|187465.7|187415.7|427
1581319800000|2020-02-10 07:30:00|187462.4|187412.4|187503.8|187453.8|187533.7|187465.8|187415.3|187365.3|658
1581320100000|2020-02-10 07:35:00|187509.4|187459.4|187478.9|187403.9|187573.1|187513.2|187469.8|187403.9|598
1581320400000|2020-02-10 07:40:00|187454.8|187404.8|187454.5|187404.5|187499.2|187437.7|187424.8|187373.8|684
1581320700000|2020-02-10 07:45:00|187454.7|187404.7|187468.8|187418.8|187498.4|187448.4|187418.9|187368.9|666
1581321000000|2020-02-10 07:50:00|187466.6|187416.6|187515.5|187465.5|187518.5|187468.5|187454|187404|632
1581321300000|2020-02-10 07:55:00|187515|187465|187604.6|187554.6|187620.2|187570.2|187505|187455|620
1581321600000|2020-02-10 08:00:00|187606.4|187556.4|187717.3|187667.3|187786.5|187736.5|187606.4|187556.4|721
1581321900000|2020-02-10 08:05:00|187731.2|187681.2|187676|187626|187750.8|187688.1|187613.2|187563.2|750
1581322200000|2020-02-10 08:10:00|187676.3|187626.3|187595.6|187545.6|187676.7|187626.7|187588.1|187538.1|675
1581322500000|2020-02-10 08:15:00|187595.3|187545.3|187575.5|187525.5|187627.4|187577.4|187492.4|187442.4|706
1581322800000|2020-02-10 08:20:00|187574.8|187524.8|187680.3|187630.3|187739.2|187679.7|187557.5|187507.5|792
1581323100000|2020-02-10 08:25:00|187680.5|187630.5|187736.5|187686.5|187750.1|187700.1|187675.5|187625.5|766
1581323400000|2020-02-10 08:30:00|187736.2|187686.2|187779.7|187729.7|187803.5|187753.5|187736.1|187686.1|838
1581323700000|2020-02-10 08:35:00|187779.8|187729.8|187772.3|187722.3|187795.2|187745.2|187713.4|187663.4|805
1581324000000|2020-02-10 08:40:00|187771.8|187721.8|187787.7|187737.7|187792.6|187742.6|187704.8|187654.8|764
1581324300000|2020-02-10 08:45:00|187787|187737|187740.8|187690.8|187859.2|187809.2|187739.3|187689.3|935
1581324600000|2020-02-10 08:50:00|187740.6|187690.6|187680.3|187630.3|187775.5|187725.5|187678.2|187628.2|792
1581324900000|2020-02-10 08:55:00|187680.8|187630.8|187645.6|187595.6|187698.4|187648.4|187637.4|187587.4|710
1581325200000|2020-02-10 09:00:00|187646.6|187596.6|187558.6|187508.6|187647.6|187597.6|187553.2|187503.2|783
1581325500000|2020-02-10 09:05:00|187558|187508|187548.2|187498.2|187587.2|187537.2|187522.1|187472.1|866
1581325800000|2020-02-10 09:10:00|187549.7|187499.7|187605|187555|187631.7|187581.7|187525.9|187475.9|734
1581326100000|2020-02-10 09:15:00|187606.5|187556.5|187624|187574|187632.2|187582.2|187590.8|187540.8|590
1581326400000|2020-02-10 09:20:00|187624.4|187574.4|187655.6|187605.6|187665.3|187615.3|187616.1|187566.1|694
1581326700000|2020-02-10 09:25:00|187653.9|187603.9|187603.4|187553.4|187666.5|187616.5|187592.6|187542.6|625
1581327000000|2020-02-10 09:30:00|187604.1|187554.1|187663.5|187613.5|187697.7|187647.7|187602.7|187552.7|636
1581327300000|2020-02-10 09:35:00|187663.4|187613.4|187711.9|187661.9|187758.4|187708.4|187660.7|187610.7|637
1581327600000|2020-02-10 09:40:00|187712.2|187662.2|187735.7|187685.7|187755.1|187705.1|187704.8|187654.8|570
1581327900000|2020-02-10 09:45:00|187735.5|187685.5|187788.9|187738.9|187790.9|187740.9|187716.9|187666.9|703
1581328200000|2020-02-10 09:50:00|187791|187741|187857.4|187807.4|187869.9|187819.9|187778.7|187728.7|634
1581328500000|2020-02-10 09:55:00|187855.1|187805.1|187808|187758|187856|187806|187785.2|187735.2|662
1581328800000|2020-02-10 10:00:00|187806.8|187756.8|187752.4|187702.4|187830|187780|187750.5|187700.5|783
1581329100000|2020-02-10 10:05:00|187751.9|187701.9|187710.5|187660.5|187752.7|187702.7|187700.5|187650.5|582
1581329400000|2020-02-10 10:10:00|187710.9|187660.9|187679|187629|187717.6|187667.6|187670.8|187620.8|531
1581329700000|2020-02-10 10:15:00|187679.8|187629.8|187733.1|187683.1|187752.4|187702.4|187675.9|187625.9|560
1581330000000|2020-02-10 10:20:00|187731.2|187681.2|187709.5|187659.5|187752.3|187702.3|187703.5|187653.5|748
1581330300000|2020-02-10 10:25:00|187708.3|187658.3|187690.2|187640.2|187714|187664|187681.4|187631.4|575
1581330600000|2020-02-10 10:30:00|187692.3|187642.3|187720.5|187670.5|187745.2|187695.2|187685.2|187635.2|563
1581330900000|2020-02-10 10:35:00|187720.3|187670.3|187709.3|187659.3|187723.1|187673.1|187686.4|187636.4|492
1581331200000|2020-02-10 10:40:00|187709.1|187659.1|187456.2|187406.2|187709.5|187659.5|187403.4|187344.1|767
1581331500000|2020-02-10 10:45:00|187456.6|187406.6|187493.8|187443.8|187574.3|187524.3|187452.3|187402.3|923
1581331800000|2020-02-10 10:50:00|187495.1|187445.1|187567.8|187517.8|187581.3|187520.5|187427.5|187377.5|732
1581332100000|2020-02-10 10:55:00|187569.5|187519.5|187537.3|187487.3|187583.6|187533.6|187502.4|187452.4|605
1581332400000|2020-02-10 11:00:00|187533.3|187483.3|187527.9|187477.9|187550.2|187500.2|187470.8|187420.8|692
1581332700000|2020-02-10 11:05:00|187526.5|187476.5|187461.4|187411.4|187530.4|187480.4|187455.3|187405.3|515
1581333000000|2020-02-10 11:10:00|187464.5|187414.5|187484.3|187434.3|187507|187457|187445.4|187395.4|718
1581333300000|2020-02-10 11:15:00|187487.3|187437.3|187457.6|187407.6|187526.6|187476.6|187444.9|187394.9|582
1581333600000|2020-02-10 11:20:00|187457.8|187407.8|187497.8|187447.8|187500.5|187450.5|187434.3|187384.3|629
1581333900000|2020-02-10 11:25:00|187498.3|187448.3|187463.7|187413.7|187506.1|187456.1|187457.5|187407.5|590
1581334200000|2020-02-10 11:30:00|187463.8|187413.8|187351|187301|187480.5|187430.5|187328.1|187278.1|699
1581334500000|2020-02-10 11:35:00|187350.2|187300.2|187385.7|187335.7|187407.1|187357.1|187346.5|187296.5|542
1581334800000|2020-02-10 11:40:00|187386.7|187336.7|187363.6|187313.6|187430.6|187380.6|187354.8|187304.8|484
1581335100000|2020-02-10 11:45:00|187363.5|187313.5|187424.4|187374.4|187424.6|187374.6|187362.7|187312.7|612
1581335400000|2020-02-10 11:50:00|187425.1|187375.1|187487.5|187437.5|187487.5|187437.5|187409.3|187359.3|549
1581335700000|2020-02-10 11:55:00|187486.5|187436.5|187494.1|187444.1|187517.5|187467.5|187453.4|187403.4|613
1581336000000|2020-02-10 12:00:00|187490.7|187440.7|187438.9|187388.9|187533.8|187483.8|187430.8|187380.8|879
1581336300000|2020-02-10 12:05:00|187438.5|187388.5|187442.6|187392.6|187508.1|187458.1|187433.4|187383.4|804
1581336600000|2020-02-10 12:10:00|187442.3|187392.3|187455.8|187405.8|187504.1|187454.1|187441.6|187391.6|635
1581336900000|2020-02-10 12:15:00|187455.5|187405.5|187394.9|187344.9|187456.7|187406.7|187366.5|187316.5|738
1581337200000|2020-02-10 12:20:00|187395.1|187345.1|187385.3|187335.3|187399.6|187349.6|187334|187284|726
1581337500000|2020-02-10 12:25:00|187386.2|187336.2|187450.5|187400.5|187513.5|187463.5|187352.1|187302.1|865
1581337800000|2020-02-10 12:30:00|187450.6|187400.6|187596.1|187546.1|187597.3|187547.3|187437.9|187387.9|760
1581338100000|2020-02-10 12:35:00|187596.7|187546.7|187579.2|187529.2|187600.3|187550.3|187565.6|187515.6|691
1581338400000|2020-02-10 12:40:00|187579.5|187529.5|187543|187493|187600.3|187550.3|187525.2|187475.2|689
1581338700000|2020-02-10 12:45:00|187542.2|187492.2|187610.8|187560.8|187629.2|187579.2|187511.4|187461.4|759
1581339000000|2020-02-10 12:50:00|187605.9|187555.9|187633.2|187583.2|187656.9|187606.9|187586|187536|840
1581339300000|2020-02-10 12:55:00|187629.2|187579.2|187628.9|187578.9|187655.8|187605.8|187593.8|187543.8|950
1581339600000|2020-02-10 13:00:00|187631.5|187581.5|187685.5|187635.5|187755.1|187705.1|187559.4|187509.4|998
1581339900000|2020-02-10 13:05:00|187682.7|187632.7|187744.8|187694.8|187766.9|187716.9|187681.7|187631.7|1013
1581340200000|2020-02-10 13:10:00|187743.4|187693.4|187638.7|187588.7|187782.5|187732.5|187633.6|187583.6|755
1581340500000|2020-02-10 13:15:00|187638.6|187588.6|187644.6|187594.6|187720.9|187670.9|187595.5|187545.5|829
1581340800000|2020-02-10 13:20:00|187644.4|187594.4|187707.6|187657.6|187718.3|187668.3|187568.1|187518.1|891
1581341100000|2020-02-10 13:25:00|187707.9|187657.9|187702.5|187652.5|187718.3|187668.3|187674|187624|813
1581341400000|2020-02-10 13:30:00|187694.5|187644.5|187675.5|187625.5|187834.1|187784.1|187671.1|187621.1|917
1581341700000|2020-02-10 13:35:00|187676.5|187626.5|187690.4|187640.4|187725.6|187675.6|187650.7|187600.7|674
1581342000000|2020-02-10 13:40:00|187690.6|187640.6|187785.8|187735.8|187792.2|187742.2|187643.4|187593.4|941
1581342300000|2020-02-10 13:45:00|187783.1|187733.1|187884|187834|187943.3|187893.3|187751.1|187701.1|1016
1581342600000|2020-02-10 13:50:00|187882.7|187832.7|188017.9|187967.9|188096.1|188046.1|187881.4|187831.4|1104
1581342900000|2020-02-10 13:55:00|188020.3|187970.3|188107.2|188057.2|188110.1|188060.1|187978.2|187928.2|938
1581343200000|2020-02-10 14:00:00|188113.2|188063.2|188145.7|188095.7|188152.9|188102.9|188043.3|187993.3|1007
1581343500000|2020-02-10 14:05:00|188145.8|188095.8|188234.2|188184.2|188256.9|188206.9|188142.4|188092.4|989
1581343800000|2020-02-10 14:10:00|188234.5|188184.5|188205.3|188155.3|188255.4|188205.4|188170.3|188120.3|939
1581344100000|2020-02-10 14:15:00|188205.4|188155.4|188180.2|188130.2|188218.7|188168.7|188135.4|188085.4|933
1581344400000|2020-02-10 14:20:00|188181.5|188131.5|188301.5|188251.5|188309.1|188259.1|188154.6|188104.6|771
1581344700000|2020-02-10 14:25:00|188303.3|188253.3|188233.6|188183.6|188303.3|188253.3|188160.3|188110.3|904
1581345000000|2020-02-10 14:30:00|188231.9|188181.9|188111|188061|188260.6|188210.6|188088.9|188038.9|1126
1581345300000|2020-02-10 14:35:00|188110.3|188060.3|188095|188045|188139.9|188089.9|188053.5|188003.5|1049
1581345600000|2020-02-10 14:40:00|188095.9|188045.9|187966.9|187916.9|188095.9|188045.9|187965.8|187915.8|966
1581345900000|2020-02-10 14:45:00|187958.5|187908.5|187917.6|187867.6|188024.2|187974.2|187896|187846|1086
1581346200000|2020-02-10 14:50:00|187920|187870|187861.4|187811.4|188045.3|187995.3|187857.7|187807.7|1092
1581346500000|2020-02-10 14:55:00|187861.9|187811.9|187849.8|187799.8|187960.9|187910.9|187819|187769|1111
1581346800000|2020-02-10 15:00:00|187849.4|187799.4|187819.5|187769.5|187864.1|187814.1|187717.1|187667.1|1047
1581347100000|2020-02-10 15:05:00|187820.4|187770.4|187792.3|187742.3|187834.8|187784.8|187760.3|187710.3|1006
1581347400000|2020-02-10 15:10:00|187793.8|187743.8|187820|187770|187916.8|187866.8|187783.3|187733.3|902
1581347700000|2020-02-10 15:15:00|187819.7|187769.7|187807.9|187757.9|187836.5|187786.5|187744.8|187694.8|1094
1581348000000|2020-02-10 15:20:00|187808.2|187758.2|187788.9|187738.9|187826.8|187776.8|187757.1|187707.1|924
1581348300000|2020-02-10 15:25:00|187789.5|187739.5|187726.1|187676.1|187816.7|187766.7|187719.4|187669.4|909
1581348600000|2020-02-10 15:30:00|187727.4|187677.4|187578.7|187528.7|187740.8|187690.8|187578.7|187528.7|1031
1581348900000|2020-02-10 15:35:00|187579.6|187529.6|187664.3|187614.3|187665.8|187615.8|187559.9|187509.9|894
1581349200000|2020-02-10 15:40:00|187665.4|187615.4|187684.4|187634.4|187761.3|187711.3|187662.1|187612.1|918
1581349500000|2020-02-10 15:45:00|187683.8|187633.8|187605.3|187555.3|187686.8|187636.8|187584.9|187534.9|875
1581349800000|2020-02-10 15:50:00|187605.1|187555.1|187677.7|187627.7|187678.2|187628.2|187568.9|187518.9|895
1581350100000|2020-02-10 15:55:00|187676.1|187626.1|187647.8|187597.8|187728.9|187678.9|187645.8|187595.8|937
1581350400000|2020-02-10 16:00:00|187646.7|187596.7|187617.9|187567.9|187710.8|187660.8|187604.7|187554.7|938
1581350700000|2020-02-10 16:05:00|187618.9|187568.9|187608.8|187558.8|187654.1|187604.1|187581.1|187531.1|817
1581351000000|2020-02-10 16:10:00|187609|187559|187517.2|187467.2|187610.3|187560.3|187509.1|187459.1|816
1581351300000|2020-02-10 16:15:00|187517.3|187467.3|187571.6|187521.6|187607.3|187557.3|187496.3|187446.3|923
1581351600000|2020-02-10 16:20:00|187571.8|187521.8|187573.7|187523.7|187652.5|187602.5|187570.5|187520.5|889
1581351900000|2020-02-10 16:25:00|187574|187524|187613.6|187563.6|187654|187604|187565.8|187515.8|804
1581352200000|2020-02-10 16:30:00|187616.5|187566.5|187629.7|187579.7|187629.7|187579.7|187545.1|187495.1|953
1581352500000|2020-02-10 16:35:00|187629|187579|187619|187569|187640.4|187590.4|187572.5|187522.5|859
1581352800000|2020-02-10 16:40:00|187617.9|187567.9|187665.1|187615.1|187695.5|187645.5|187617.9|187567.9|789
1581353100000|2020-02-10 16:45:00|187666.6|187616.6|187588.2|187538.2|187676.3|187626.3|187546.5|187496.5|808
1581353400000|2020-02-10 16:50:00|187588.3|187538.3|187701.1|187651.1|187725.3|187675.3|187588|187538|948
1581353700000|2020-02-10 16:55:00|187694|187644|187706.1|187656.1|187733.4|187683.4|187686.3|187636.3|877
1581354000000|2020-02-10 17:00:00|187703.8|187653.8|187820.7|187770.7|187833|187783|187702.7|187652.7|782
1581354300000|2020-02-10 17:05:00|187820.4|187770.4|187700.4|187650.4|187821.1|187771.1|187661|187611|754
1581354600000|2020-02-10 17:10:00|187695.4|187645.4|187711.6|187661.6|187724.3|187674.3|187668.8|187618.8|716
1581354900000|2020-02-10 17:15:00|187710|187660|187677.6|187627.6|187726.7|187676.7|187659.2|187609.2|696
1581355200000|2020-02-10 17:20:00|187677.7|187627.7|187680|187630|187689.1|187639.1|187629.4|187579.4|759
1581355500000|2020-02-10 17:25:00|187679.4|187629.4|187610.6|187560.6|187684.6|187634.6|187602.1|187552.1|606
1581355800000|2020-02-10 17:30:00|187611.9|187561.9|187681.6|187631.6|187681.6|187631.6|187591.5|187541.5|767
1581356100000|2020-02-10 17:35:00|187682.6|187632.6|187665.6|187615.6|187708.8|187658.8|187640.4|187590.4|869
1581356400000|2020-02-10 17:40:00|187665|187615|187647.2|187597.2|187675.6|187625.6|187635.2|187585.2|593
1581356700000|2020-02-10 17:45:00|187648.2|187598.2|187648|187598|187671.7|187621.7|187642.1|187592.1|637
1581357000000|2020-02-10 17:50:00|187649.1|187599.1|187611.2|187561.2|187680|187630|187609.4|187559.4|665
1581357300000|2020-02-10 17:55:00|187611.3|187561.3|187578.4|187528.4|187612.6|187562.6|187563.4|187513.4|696
1581357600000|2020-02-10 18:00:00|187578.3|187528.3|187548.8|187498.8|187607|187557|187544.9|187494.9|713
1581357900000|2020-02-10 18:05:00|187548.9|187498.9|187498.4|187448.4|187568.7|187518.7|187494.1|187444.1|683
1581358200000|2020-02-10 18:10:00|187497.4|187447.4|187474.2|187424.2|187505.7|187455.7|187431.1|187381.1|720
1581358500000|2020-02-10 18:15:00|187475.7|187425.7|187457.7|187407.7|187511.5|187461.5|187412.7|187362.7|867
1581358800000|2020-02-10 18:20:00|187445.4|187395.4|187399.5|187349.5|187446.8|187396.8|187361.8|187311.8|846
1581359100000|2020-02-10 18:25:00|187400.8|187350.8|187426|187376|187447.2|187397.2|187399.1|187349.1|733
1581359400000|2020-02-10 18:30:00|187423.5|187373.5|187444.9|187394.9|187490.1|187440.1|187422|187372|808
1581359700000|2020-02-10 18:35:00|187444.8|187394.8|187404.6|187354.6|187471.1|187421.1|187397|187347|841
1581360000000|2020-02-10 18:40:00|187404|187354|187482.7|187432.7|187498.4|187448.4|187396.9|187346.9|724
1581360300000|2020-02-10 18:45:00|187481.8|187431.8|187442.9|187392.9|187526.2|187476.2|187435.6|187385.6|665
1581360600000|2020-02-10 18:50:00|187444.5|187394.5|187466.1|187416.1|187474.3|187424.3|187439.6|187389.6|519
1581360900000|2020-02-10 18:55:00|187465.9|187415.9|187498.7|187448.7|187501.8|187451.8|187436|187386|691
1581361200000|2020-02-10 19:00:00|187498.2|187448.2|187476.9|187426.9|187546|187496|187475.1|187425.1|700
1581361500000|2020-02-10 19:05:00|187476.6|187426.6|187439.5|187389.5|187482.7|187432.7|187432.4|187382.4|612
1581361800000|2020-02-10 19:10:00|187440.3|187390.3|187428.7|187378.7|187455.6|187405.6|187401.8|187351.8|644
1581362100000|2020-02-10 19:15:00|187428.4|187378.4|187320.1|187270.1|187431.6|187381.6|187281.6|187231.6|665
1581362400000|2020-02-10 19:20:00|187323.6|187273.6|187335.9|187285.9|187337|187287|187304|187254|617
1581362700000|2020-02-10 19:25:00|187336|187286|187338|187288|187340.3|187290.3|187251.5|187201.5|756
1581363000000|2020-02-10 19:30:00|187338.1|187288.1|187375.2|187325.2|187394.6|187344.6|187322.8|187272.8|650
1581363300000|2020-02-10 19:35:00|187372.4|187322.4|187371.9|187321.9|187383.8|187333.8|187358|187308|407
1581363600000|2020-02-10 19:40:00|187371.8|187321.8|187285.9|187235.9|187376.4|187326.4|187266|187216|667
1581363900000|2020-02-10 19:45:00|187285.5|187235.5|187211.5|187161.5|187290.5|187240.5|187141.9|187091.9|812
1581364200000|2020-02-10 19:50:00|187211.6|187161.6|187200|187150|187211.6|187161.6|187168.9|187118.9|662
1581364500000|2020-02-10 19:55:00|187200.1|187150.1|187137.7|187087.7|187205.3|187155.3|187119|187069|847
1581364800000|2020-02-10 20:00:00|187133.1|187083.1|187147.5|187097.5|187169.1|187119.1|187086.5|187036.5|691
1581365100000|2020-02-10 20:05:00|187147.1|187097.1|187155.8|187105.8|187191.1|187141.1|187129.4|187079.4|604
1581365400000|2020-02-10 20:10:00|187156.6|187106.6|187184.6|187134.6|187194.3|187144.3|187150.3|187100.3|533
1581365700000|2020-02-10 20:15:00|187186.3|187136.3|187195.6|187145.6|187224.8|187174.8|187161.1|187111.1|563
1581366000000|2020-02-10 20:20:00|187196.5|187146.5|187168.2|187118.2|187197.2|187147.2|187163.2|187113.2|707
1581366300000|2020-02-10 20:25:00|187167.7|187117.7|187173.9|187123.9|187191.5|187141.5|187161.8|187111.8|584
1581366600000|2020-02-10 20:30:00|187170.5|187120.5|187202.8|187152.8|187278.8|187228.8|187169.8|187119.8|854
1581366900000|2020-02-10 20:35:00|187202.2|187152.2|187201.2|187151.2|187214.5|187164.5|187194.1|187144.1|545
1581367200000|2020-02-10 20:40:00|187203.9|187153.9|187152.3|187102.3|187212.3|187162.3|187151.2|187101.2|663
1581367500000|2020-02-10 20:45:00|187152.5|187102.5|187131|187081|187174.7|187124.7|187093.8|187043.8|681
1581367800000|2020-02-10 20:50:00|187131.7|187081.7|187113.6|187063.6|187174.6|187124.6|187098.3|187048.3|723
1581368100000|2020-02-10 20:55:00|187114.5|187064.5|187125.2|187075.2|187152|187102|187111.6|187061.6|779
1581368400000|2020-02-10 21:00:00|187123.9|187073.9|187123.2|187073.2|187135.6|187085.6|187105.8|187055.8|556
1581368700000|2020-02-10 21:05:00|187123.9|187073.9|187126.5|187076.5|187138|187088|187112.3|187062.3|547
1581369000000|2020-02-10 21:10:00|187127|187077|187095|187045|187137.5|187087.5|187095|187045|481
1581369300000|2020-02-10 21:15:00|187095.5|187045.5|187025.1|186975.1|187105.5|187055.5|187019.7|186965.1|481
1581369600000|2020-02-10 21:20:00|187024.8|186974.8|187021.2|186971.2|187033|186983|187011.3|186961.3|270
1581369900000|2020-02-10 21:25:00|187019.9|186969.9|187037.4|186987.4|187051.8|187001.8|186997.2|186947.2|486
1581370200000|2020-02-10 21:30:00|187030.7|186980.7|187025.4|186975.4|187051.5|187001.5|187005.4|186955.4|422
1581370500000|2020-02-10 21:35:00|187026.1|186976.1|186981.1|186931.1|187027.1|186977.1|186980.1|186930.1|392
1581370800000|2020-02-10 21:40:00|186980|186930|187009.3|186959.3|187027.4|186977.4|186978.2|186928.2|456
1581371100000|2020-02-10 21:45:00|187011.7|186961.7|187029.8|186979.8|187058.2|187008.2|187008.4|186948.8|312
1581371400000|2020-02-10 21:50:00|187029.7|186979.7|187033.1|186983.1|187076|187023.8|187023.2|186965.3|314
1581371700000|2020-02-10 21:55:00|187027.9|186977.9|187015.7|186940.7|187031.5|186979.2|187000.2|186922.7|295
1581372000000|2020-02-10 22:00:00|187011.7|186936.7|187033.4|186934.4|187040.3|186965.3|187005.5|186930.5|52
1581372300000|2020-02-10 22:05:00|187035.1|186887|187049.9|186934.8|187049.9|186957.3|186987.5|186869.3|202
1581372600000|2020-02-10 22:10:00|187035.2|186905.2|187056.4|186939|187078.4|186950.7|187002.8|186874.9|198
1581372900000|2020-02-10 22:15:00|187053|186937.2|187045.5|186914.5|187076.6|186950|187008.5|186864.2|144
1581373200000|2020-02-10 22:20:00|187061|186891.1|187060.3|186909.5|187077.8|186950.6|187016.4|186869|142
1581373500000|2020-02-10 22:25:00|187057.4|186914.9|187033.8|186930.6|187076.6|186949.8|186989.1|186873.8|134
1581373800000|2020-02-10 22:30:00|187036.8|186943.2|187042.6|186931.2|187060.8|186952|187022.8|186900.9|212
1581374100000|2020-02-10 22:35:00|187043.2|186928.5|187046.2|186913.7|187063.2|186951.6|187022.9|186902.3|226
1581374400000|2020-02-10 22:40:00|187047.1|186901.5|187044.9|186934.3|187063|186953.3|187029|186885.1|260
1581374700000|2020-02-10 22:45:00|187048.7|186943.2|187037.5|186943|187055.7|186960.9|187033.1|186897.1|208
1581375000000|2020-02-10 22:50:00|187053.2|186916.8|187253.2|186941.7|187395|186995|187053.2|186879.1|341
1581375300000|2020-02-10 22:55:00|187249.5|186942|187271.3|186970.8|187350.1|186987|187209.2|186895.8|192
1581375600000|2020-02-10 23:00:00|187297.1|186978.7|187066.2|186991.2|187336.1|187059.3|187058.7|186916.5|380
1581375900000|2020-02-10 23:05:00|187066.6|186991.6|187108.3|187033.3|187119|187044|187058.7|186983.7|193
1581376200000|2020-02-10 23:10:00|187110.8|187035.8|187115.5|187040.5|187138.8|187063.8|187103.3|187028.3|240
1581376500000|2020-02-10 23:15:00|187122.6|187047.6|187129.4|187054.4|187141.3|187076.6|187122.6|187047.6|228
1581376800000|2020-02-10 23:20:00|187129.2|187054.2|187133.2|187058.2|187162.5|187087.5|187125.3|187054.2|254
1581377100000|2020-02-10 23:25:00|187132.2|187057.2|187089.2|187014.2|187143.1|187068.1|187087.1|187012.1|225
1581377400000|2020-02-10 23:30:00|187086.8|187011.8|187085.8|187010.8|187095|187027.5|187064|186991.8|196
1581377700000|2020-02-10 23:35:00|187086.1|187011.1|187094.1|187019.1|187095.5|187020.5|187062|186999.7|176
1581378000000|2020-02-10 23:40:00|187094|187019|187117.1|187042.1|187119.4|187044.1|187091.9|187016.9|205
1581378300000|2020-02-10 23:45:00|187117.5|187042.5|187094.1|187019.1|187125.3|187050.3|187089.9|187014.9|238
1581378600000|2020-02-10 23:50:00|187096.7|187021.7|187088.5|187013.5|187097.6|187022.6|187079.8|187004.8|170
1581378900000|2020-02-10 23:55:00|187088|187013|187092.9|187017.9|187095|187020|187079.1|187004.1|213
1581379200000|2020-02-11 00:00:00|187088.5|187013.5|187165.9|187090.9|187170.5|187095.5|187088.5|187013.5|339
1581379500000|2020-02-11 00:05:00|187163.1|187088.1|187158.5|187083.5|187173.6|187098.6|187126.1|187051.1|344
1581379800000|2020-02-11 00:10:00|187158.1|187083.1|187160|187085|187169.2|187108.4|187145.4|187070.4|322
1581380100000|2020-02-11 00:15:00|187157.9|187082.9|187162.5|187087.5|187167.9|187092.9|187148.2|187073.2|286
1581380400000|2020-02-11 00:20:00|187162.9|187087.9|187080.9|187030.9|187168.9|187093.9|187080.6|187018|333
1581380700000|2020-02-11 00:25:00|187081.1|187031.1|187122.6|187047.6|187128.7|187068.2|187081.1|187018.8|314
1581381000000|2020-02-11 00:30:00|187122.5|187047.5|187072.4|186997.4|187125.1|187050.1|187056.3|186995.4|300
1581381300000|2020-02-11 00:35:00|187074.2|186999.2|187063.9|186988.9|187084.3|187012.9|187052.7|186977.7|269
1581381600000|2020-02-11 00:40:00|187064.5|186989.5|187053.8|186978.8|187086.6|187023.9|187049.4|186978.8|341
1581381900000|2020-02-11 00:45:00|187053.2|186978.2|186976.3|186926.3|187059.1|186991.8|186973.8|186906.7|406
1581382200000|2020-02-11 00:50:00|186975.3|186925.3|187039.4|186989.4|187061.2|186998.1|186970.6|186910.3|258
1581382500000|2020-02-11 00:55:00|187040.4|186990.4|187032.7|186982.7|187068.3|187009.9|187015.7|186963.4|292
1581382800000|2020-02-11 01:00:00|187034.7|186984.7|186985.6|186935.6|187059.6|187000.1|186983|186924.7|451
1581383100000|2020-02-11 01:05:00|186985.3|186935.3|187012.2|186962.2|187027.6|186968.7|186979.2|186918|330
1581383400000|2020-02-11 01:10:00|187012.1|186962.1|186996.5|186921.5|187012.1|186962.1|186979.6|186920.6|296
1581383700000|2020-02-11 01:15:00|186996.6|186921.6|186883.3|186833.3|186997.8|186938.1|186866|186806.7|588
1581384000000|2020-02-11 01:20:00|186881.6|186831.6|186913.7|186863.7|186933.8|186870.8|186876.4|186817.9|429
1581384300000|2020-02-11 01:25:00|186914.5|186864.5|186922|186847|186947.6|186880.9|186878.4|186814.2|356
1581384600000|2020-02-11 01:30:00|186903|186853|186899.8|186849.8|186934.3|186859.3|186860.6|186810.6|487
1581384900000|2020-02-11 01:35:00|186899.9|186849.9|186887|186812|186911.5|186857.8|186868.9|186808|368
1581385200000|2020-02-11 01:40:00|186886.7|186811.7|186897.7|186822.7|186897.7|186834.8|186856.3|186802.5|379
1581385500000|2020-02-11 01:45:00|186897.2|186822.2|186873.9|186798.9|186897.4|186823.8|186849.4|186788.5|344
1581385800000|2020-02-11 01:50:00|186874|186799|186840.5|186790.5|186880.5|186816.9|186819.7|186769.7|305
1581386100000|2020-02-11 01:55:00|186838.7|186788.7|186843.7|186793.7|186856|186794.7|186827.8|186767|328
1581386400000|2020-02-11 02:00:00|186845.3|186795.3|186837.1|186787.1|186879.4|186816.7|186833|186777.5|285
1581386700000|2020-02-11 02:05:00|186837.2|186787.2|186841.2|186791.2|186855.6|186792.8|186829.6|186773.6|239
1581387000000|2020-02-11 02:10:00|186841|186791|186853.4|186778.4|186856.6|186796.1|186835.7|186774.7|230
1581387300000|2020-02-11 02:15:00|186854.2|186779.2|186839|186789|186884.7|186823.7|186830.3|186778.8|300
1581387600000|2020-02-11 02:20:00|186839.7|186789.7|186695.3|186645.3|186851.2|186791.6|186689.9|186634.5|344
1581387900000|2020-02-11 02:25:00|186695.2|186645.2|186715.6|186640.6|186760.2|186704.2|186669.2|186611.7|446
1581388200000|2020-02-11 02:30:00|186716.3|186641.3|186700.7|186650.7|186717.7|186655.4|186677.1|186614.9|380
1581388500000|2020-02-11 02:35:00|186700.8|186650.8|186695.1|186645.1|186712.9|186659.2|186681.3|186620.4|326
1581388800000|2020-02-11 02:40:00|186690.6|186640.6|186702.6|186652.6|186712|186656|186684.4|186621.2|290
1581389100000|2020-02-11 02:45:00|186701.6|186651.6|186717.6|186667.6|186736.4|186669.5|186693.7|186637.3|340
1581389400000|2020-02-11 02:50:00|186728.5|186678.5|186792|186717|186794.3|186731.6|186728.5|186678.5|343
1581389700000|2020-02-11 02:55:00|186793.5|186718.5|186769.1|186719.1|186794.3|186729.9|186763.7|186699|269
1581390000000|2020-02-11 03:00:00|186768.8|186718.8|186787.4|186712.4|186803|186738.8|186765.6|186703.8|314
1581390300000|2020-02-11 03:05:00|186787|186712|186734.8|186684.8|186790.3|186721.2|186734.8|186674|271
1581390600000|2020-02-11 03:10:00|186736.4|186686.4|186713.8|186663.8|186767|186701.3|186700|186650|223
1581390900000|2020-02-11 03:15:00|186720.1|186670.1|186734.8|186684.8|186773.5|186708|186704.1|186649.2|307
1581391200000|2020-02-11 03:20:00|186734.1|186684.1|186718.9|186668.9|186752|186687.3|186713.4|186657.6|186
1581391500000|2020-02-11 03:25:00|186718.8|186668.8|186751.1|186676.1|186751.6|186691.9|186713.5|186657.6|152
1581391800000|2020-02-11 03:30:00|186749.9|186674.9|186736.7|186686.7|186752.9|186698.2|186725.2|186664.6|225
1581392100000|2020-02-11 03:35:00|186735.1|186685.1|186728.8|186678.8|186750|186694|186728.8|186663.9|110
1581392400000|2020-02-11 03:40:00|186741.6|186666.6|186745.6|186670.6|186751.7|186694.8|186732.5|186665.7|156
1581392700000|2020-02-11 03:45:00|186747.9|186672.9|186744.3|186669.3|186748.2|186696.2|186731.9|186667.5|171
1581393000000|2020-02-11 03:50:00|186745.8|186670.8|186739.3|186689.3|186753.3|186693.8|186710.1|186660.1|195
1581393300000|2020-02-11 03:55:00|186739.9|186689.9|186747.5|186672.5|186755.1|186693.8|186730|186665.6|176
1581393600000|2020-02-11 04:00:00|186747.3|186672.3|186747.8|186672.8|186767.1|186709.9|186725.5|186672.3|235
1581393900000|2020-02-11 04:05:00|186747.7|186672.7|186716.9|186666.9|186752.7|186696.9|186709.6|186657|181
1581394200000|2020-02-11 04:10:00|186718.9|186668.9|186729.6|186679.6|186735.1|186685.1|186710.5|186660.5|185
1581394500000|2020-02-11 04:15:00|186728.7|186678.7|186737.3|186662.3|186746.3|186681.4|186718|186662.3|215
1581394800000|2020-02-11 04:20:00|186720.1|186670.1|186718.1|186668.1|186732.5|186679.1|186709.6|186655.6|179
1581395100000|2020-02-11 04:25:00|186718.9|186668.9|186748.2|186673.2|186762.3|186712.3|186713.8|186660.3|232
1581395400000|2020-02-11 04:30:00|186748.1|186673.1|186752.4|186702.4|186758.1|186703|186733|186671.7|176
1581395700000|2020-02-11 04:35:00|186749.2|186699.2|186749.4|186674.4|186766.9|186705.3|186732|186671.3|137
1581396000000|2020-02-11 04:40:00|186750.4|186675.4|186745.9|186670.9|186756.2|186685.6|186725.5|186665.4|190
1581396300000|2020-02-11 04:45:00|186745.8|186670.8|186727.3|186677.3|186753.5|186687.9|186720.4|186660.5|164
1581396600000|2020-02-11 04:50:00|186729|186679|186711.3|186661.3|186748.2|186685.7|186706.7|186656.7|201
1581396900000|2020-02-11 04:55:00|186710.2|186660.2|186750.7|186675.7|186758.5|186701.2|186710.2|186660.2|270
1581397200000|2020-02-11 05:00:00|186751.2|186676.2|186756.6|186681.6|186768.9|186707.9|186724.9|186671.2|266
1581397500000|2020-02-11 05:05:00|186755.8|186680.8|186752|186702|186782|186718.6|186737.4|186679.8|256
1581397800000|2020-02-11 05:10:00|186749.1|186699.1|186744.7|186694.7|186773.5|186707.2|186738.6|186677.7|213
1581398100000|2020-02-11 05:15:00|186745.4|186695.4|186702.8|186652.8|186765.3|186699|186697.3|186638.1|313
1581398400000|2020-02-11 05:20:00|186703.2|186653.2|186719.3|186644.3|186726.6|186668.9|186687.5|186635.6|277
1581398700000|2020-02-11 05:25:00|186719|186644|186696.4|186646.4|186728|186662.7|186695.3|186638.2|213
1581399000000|2020-02-11 05:30:00|186697.5|186647.5|186718.3|186643.3|186723.6|186660.2|186667.6|186617.6|246
1581399300000|2020-02-11 05:35:00|186717.9|186642.9|186719.4|186644.4|186724.5|186654.9|186696|186635.2|181
1581399600000|2020-02-11 05:40:00|186695|186645|186747.9|186672.9|186750.1|186687.6|186695|186640|227
1581399900000|2020-02-11 05:45:00|186748.5|186673.5|186723|186648|186748.5|186685.3|186690.8|186640.3|237
1581400200000|2020-02-11 05:50:00|186700.1|186650.1|186724.8|186649.8|186728.8|186664.8|186698.2|186643.6|201
1581400500000|2020-02-11 05:55:00|186698.1|186648.1|186679.9|186629.9|186718.9|186657.5|186669.6|186619.6|305
1581400800000|2020-02-11 06:00:00|186669.4|186619.4|186643.6|186593.6|186693.4|186631.3|186629.9|186579.9|332
1581401100000|2020-02-11 06:05:00|186643.8|186593.8|186690.2|186615.2|186691.6|186630.9|186642.9|186592.9|273
1581401400000|2020-02-11 06:10:00|186690.3|186615.3|186723.9|186648.9|186729.8|186667|186677.2|186611.8|268
1581401700000|2020-02-11 06:15:00|186723.8|186648.8|186752.6|186677.6|186759.3|186699.5|186707.7|186645.9|282
1581402000000|2020-02-11 06:20:00|186737|186687|186723.6|186648.6|186742.7|186692.7|186703.8|186643.1|313
1581402300000|2020-02-11 06:25:00|186724.9|186649.9|186715.3|186665.3|186737.5|186675.7|186704|186648.3|273
1581402600000|2020-02-11 06:30:00|186715.2|186665.2|186673.9|186623.9|186731|186668.7|186650.8|186589.4|336
1581402900000|2020-02-11 06:35:00|186674|186624|186697.9|186622.9|186702.9|186640|186669|186608.9|314
1581403200000|2020-02-11 06:40:00|186697.6|186622.6|186699|186624|186719.2|186657.7|186675.7|186615.3|265
1581403500000|2020-02-11 06:45:00|186698.8|186623.8|186663.1|186613.1|186724.8|186654|186659.1|186602.6|354
1581403800000|2020-02-11 06:50:00|186664|186614|186711.3|186636.3|186713.4|186650.8|186657.6|186604.9|323
1581404100000|2020-02-11 06:55:00|186711.4|186636.4|186717.9|186642.9|186742.6|186684|186684.9|186626.5|310
1581404400000|2020-02-11 07:00:00|186718.2|186643.2|186777.3|186727.3|186790.1|186732.5|186706.1|186643.2|532
1581404700000|2020-02-11 07:05:00|186777.4|186727.4|186753.8|186703.8|186786.3|186727.4|186713.8|186657.8|522
1581405000000|2020-02-11 07:10:00|186754.4|186704.4|186777.1|186727.1|186804.8|186745.9|186740.4|186690.4|637
1581405300000|2020-02-11 07:15:00|186777.3|186727.3|186870.4|186820.4|186882.7|186831.9|186775.6|186725.6|636
1581405600000|2020-02-11 07:20:00|186871.3|186821.3|186878.9|186828.9|186900.1|186835.6|186830.2|186779|673
1581405900000|2020-02-11 07:25:00|186878.5|186828.5|186835.1|186785.1|186887.7|186831|186815.6|186765.6|541
1581406200000|2020-02-11 07:30:00|186834.8|186784.8|186913|186863|186915.2|186865.2|186834.1|186783.5|566
1581406500000|2020-02-11 07:35:00|186913.9|186863.9|186966.7|186916.7|186982|186932|186893|186843|658
1581406800000|2020-02-11 07:40:00|186967.3|186917.3|186985.6|186935.6|186993.4|186943.4|186955.4|186905.4|539
1581407100000|2020-02-11 07:45:00|186987.5|186937.5|186907|186857|186994.7|186944.7|186903.6|186853.6|603
1581407400000|2020-02-11 07:50:00|186909.1|186859.1|186911.1|186861.1|186918.1|186868.1|186879.1|186829.1|560
1581407700000|2020-02-11 07:55:00|186907.9|186857.9|186855.2|186805.2|186917|186867|186819.5|186769.5|574
1581408000000|2020-02-11 08:00:00|186855.7|186805.7|186797.6|186747.6|186875.3|186825.3|186756.1|186706.1|875
1581408300000|2020-02-11 08:05:00|186796.9|186746.9|186806.4|186756.4|186872.8|186822.8|186787.5|186737.5|723
1581408600000|2020-02-11 08:10:00|186807.4|186757.4|186875.6|186825.6|186893.9|186843.9|186791.4|186741.4|933
1581408900000|2020-02-11 08:15:00|186875.7|186825.7|186844.7|186794.7|186878.8|186828.8|186779.6|186729.6|798
1581409200000|2020-02-11 08:20:00|186843.4|186793.4|186826.4|186776.4|186848.6|186798.6|186795.5|186745.5|574
1581409500000|2020-02-11 08:25:00|186827.3|186777.3|186863.5|186813.5|186880.3|186830.3|186825.1|186775.1|833
1581409800000|2020-02-11 08:30:00|186865.4|186815.4|186876|186826|186926.1|186876.1|186860.2|186810.2|733
1581410100000|2020-02-11 08:35:00|186875.6|186825.6|186876.5|186826.5|186880.1|186830.1|186850.2|186800.2|706
1581410400000|2020-02-11 08:40:00|186876|186826|186887.7|186837.7|186915.3|186865.3|186874.3|186824.3|609
1581410700000|2020-02-11 08:45:00|186886.4|186836.4|186936.8|186886.8|186942.2|186892.2|186878.6|186828.6|659
1581411000000|2020-02-11 08:50:00|186934.9|186884.9|186877.8|186827.8|186942.4|186892.4|186872.2|186822.2|522
1581411300000|2020-02-11 08:55:00|186878|186828|186877.4|186827.4|186880.5|186830.5|186871.9|186821.9|371
1581411600000|2020-02-11 09:00:00|186876.7|186826.7|186975.6|186925.6|186984.4|186934.4|186876.7|186826.7|702
1581411900000|2020-02-11 09:05:00|186975.4|186925.4|186980.3|186930.3|187014.4|186964.4|186969.2|186919.2|666
1581412200000|2020-02-11 09:10:00|186981.3|186931.3|186974.5|186924.5|186994|186944|186964|186914|637
1581412500000|2020-02-11 09:15:00|186974.1|186924.1|186975.1|186925.1|186979.7|186929.7|186940.5|186890.5|527
1581412800000|2020-02-11 09:20:00|186974.2|186924.2|186918.6|186868.6|186978.3|186928.3|186899.9|186849.9|652
1581413100000|2020-02-11 09:25:00|186919.1|186869.1|186896.5|186846.5|186943.8|186893.8|186858.5|186808.5|573
1581413400000|2020-02-11 09:30:00|186897.1|186847.1|186850.2|186800.2|186908.1|186858.1|186840.8|186788.5|703
1581413700000|2020-02-11 09:35:00|186849.2|186799.2|186745.4|186695.4|186849.2|186799.2|186704.9|186654.9|654
1581414000000|2020-02-11 09:40:00|186744.4|186694.4|186845.5|186795.5|186850.7|186800.7|186720.2|186670.2|534
1581414300000|2020-02-11 09:45:00|186844.9|186794.9|186898.8|186848.8|186905.8|186855.8|186840.4|186790.4|542
1581414600000|2020-02-11 09:50:00|186900|186850|186849.3|186799.3|186903.3|186853.3|186825|186775|486
1581414900000|2020-02-11 09:55:00|186849.4|186799.4|186858.6|186808.6|186858.6|186808.6|186831.7|186781.7|379
1581415200000|2020-02-11 10:00:00|186861.5|186811.5|186890.5|186840.5|186905.7|186855.7|186849.9|186799.9|442
1581415500000|2020-02-11 10:05:00|186890.1|186840.1|186930.6|186880.6|186942.2|186888.6|186889.2|186839.2|522
1581415800000|2020-02-11 10:10:00|186930.9|186880.9|186929|186879|186969.6|186919.6|186924|186874|498
1581416100000|2020-02-11 10:15:00|186929.5|186879.5|186804.4|186754.4|186932.2|186882.2|186796.3|186746.3|524
1581416400000|2020-02-11 10:20:00|186803.9|186753.9|186835.3|186785.3|186848.9|186798.9|186794.2|186744.2|540
1581416700000|2020-02-11 10:25:00|186836.8|186786.8|186858.9|186808.9|186878.4|186828.4|186828.8|186778.8|394
1581417000000|2020-02-11 10:30:00|186859.1|186809.1|186872.2|186822.2|186884.8|186834.8|186857.5|186807.5|424
1581417300000|2020-02-11 10:35:00|186872.1|186822.1|186808.5|186758.5|186876.5|186826.5|186773.8|186723.8|546
1581417600000|2020-02-11 10:40:00|186808.9|186758.9|186838|186788|186863.2|186813.2|186806.9|186756.9|568
1581417900000|2020-02-11 10:45:00|186837.6|186787.6|186826.7|186776.7|186845.5|186795.5|186807.5|186757.5|503
1581418200000|2020-02-11 10:50:00|186825.7|186775.7|186724.1|186674.1|186834.4|186784.4|186718.7|186659.7|590
1581418500000|2020-02-11 10:55:00|186725|186675|186694.4|186644.4|186735.8|186685.8|186689.5|186639.5|587
1581418800000|2020-02-11 11:00:00|186694.5|186644.5|186821.4|186771.4|186841.4|186791.4|186694.5|186644.5|527
1581419100000|2020-02-11 11:05:00|186824.5|186774.5|186728.3|186678.3|186827.4|186777.4|186725.1|186675.1|496
1581419400000|2020-02-11 11:10:00|186734.4|186684.4|186773.1|186723.1|186807.4|186757.4|186728.8|186678.8|544
1581419700000|2020-02-11 11:15:00|186774.2|186724.2|186788.9|186738.9|186792.8|186742.8|186749.5|186699.5|563
1581420000000|2020-02-11 11:20:00|186787.5|186737.5|186790.4|186740.4|186795.6|186745.6|186757.8|186707.8|526
1581420300000|2020-02-11 11:25:00|186787.3|186737.3|186781.7|186731.7|186840.7|186790.7|186778.1|186728.1|541
1581420600000|2020-02-11 11:30:00|186780.1|186730.1|186701.9|186651.9|186791.8|186741.8|186685.5|186635.5|657
1581420900000|2020-02-11 11:35:00|186701.5|186651.5|186682.3|186632.3|186707.2|186657.2|186642.6|186592.6|527
1581421200000|2020-02-11 11:40:00|186684.9|186634.9|186710.3|186660.3|186721.6|186671.6|186680.8|186630.8|518
1581421500000|2020-02-11 11:45:00|186710.4|186660.4|186716.3|186666.3|186722.9|186672.9|186680.2|186630.2|591
1581421800000|2020-02-11 11:50:00|186716.6|186666.6|186678.5|186628.5|186717.3|186667.3|186658.5|186608.5|468
1581422100000|2020-02-11 11:55:00|186678.2|186628.2|186711.1|186636.1|186743|186661.1|186664.8|186614.8|562
1581422400000|2020-02-11 12:00:00|186718.9|186643.9|186679.9|186629.9|186720.8|186653.9|186650.7|186600.7|759
1581422700000|2020-02-11 12:05:00|186678.6|186628.6|186672.6|186622.6|186696.6|186646.6|186636.6|186586.6|603
1581423000000|2020-02-11 12:10:00|186672.8|186622.8|186668.6|186618.6|186687.3|186637.3|186651.1|186601.1|676
1581423300000|2020-02-11 12:15:00|186666.7|186616.7|186702.5|186652.5|186707.7|186657.7|186649|186599|638
1581423600000|2020-02-11 12:20:00|186703.1|186653.1|186563.5|186513.5|186708.6|186658.6|186557|186507|779
1581423900000|2020-02-11 12:25:00|186562.5|186512.5|186540.8|186490.8|186578.6|186528.6|186534.9|186484.9|832
1581424200000|2020-02-11 12:30:00|186541.5|186491.5|186536.3|186486.3|186554.8|186504.8|186522.8|186472.8|820
1581424500000|2020-02-11 12:35:00|186536.7|186486.7|186570.7|186520.7|186597.7|186547.7|186536.1|186486.1|691
1581424800000|2020-02-11 12:40:00|186570.4|186520.4|186576.4|186526.4|186587.2|186537.2|186547.5|186497.5|616
1581425100000|2020-02-11 12:45:00|186576.7|186526.7|186588.1|186538.1|186602.7|186552.7|186533.6|186483.6|763
1581425400000|2020-02-11 12:50:00|186587.4|186537.4|186632.8|186582.8|186675.1|186625.1|186583.1|186533.1|652
1581425700000|2020-02-11 12:55:00|186635.9|186585.9|186709.6|186659.6|186716.5|186666.5|186611.7|186561.7|874
1581426000000|2020-02-11 13:00:00|186710.9|186660.9|186687.7|186637.7|186758.9|186708.9|186659.6|186609.6|955
1581426300000|2020-02-11 13:05:00|186685.6|186635.6|186768|186718|186805.5|186755.5|186685.6|186635.6|994
1581426600000|2020-02-11 13:10:00|186766.9|186716.9|186762.7|186712.7|186811.1|186761.1|186760.9|186710.9|732
1581426900000|2020-02-11 13:15:00|186762.8|186712.8|186745.7|186695.7|186805.8|186755.8|186734.3|186684.3|731
1581427200000|2020-02-11 13:20:00|186730.5|186680.5|186865.6|186815.6|186874.9|186824.9|186728.5|186678.5|1307
1581427500000|2020-02-11 13:25:00|186863.4|186813.4|186904.3|186854.3|186954.2|186904.2|186858.9|186808.9|1331
1581427800000|2020-02-11 13:30:00|186904.7|186854.7|186945.4|186895.4|186960.8|186910.8|186842.6|186792.6|1029
1581428100000|2020-02-11 13:35:00|186945.7|186895.7|186905.5|186855.5|186969.7|186919.7|186900.2|186850.2|1026
1581428400000|2020-02-11 13:40:00|186907.4|186857.4|186853.4|186803.4|186947|186897|186800.7|186750.7|887
1581428700000|2020-02-11 13:45:00|186851.4|186801.4|186854.8|186804.8|186919.8|186869.8|186804.6|186754.6|951
1581429000000|2020-02-11 13:50:00|186854.4|186804.4|186805|186755|186895.3|186845.3|186768.9|186718.9|834
1581429300000|2020-02-11 13:55:00|186809.3|186759.3|186702|186652|186833.3|186783.3|186698.3|186648.3|858
1581429600000|2020-02-11 14:00:00|186706.3|186656.3|186738.8|186688.8|186759.2|186709.2|186693.6|186643.6|905
1581429900000|2020-02-11 14:05:00|186738.5|186688.5|186702.6|186652.6|186758.3|186708.3|186693.4|186643.4|877
1581430200000|2020-02-11 14:10:00|186702.7|186652.7|186656.2|186606.2|186725.5|186675.5|186655.6|186605.6|872
1581430500000|2020-02-11 14:15:00|186656.6|186606.6|186596.5|186546.5|186657.7|186607.7|186582.9|186532.9|1018
1581430800000|2020-02-11 14:20:00|186595.4|186545.4|186657.7|186607.7|186693.5|186643.5|186574.7|186524.7|956
1581431100000|2020-02-11 14:25:00|186657.2|186607.2|186727.5|186677.5|186738.8|186688.8|186657.2|186607.2|990
1581431400000|2020-02-11 14:30:00|186727.2|186677.2|186771.6|186721.6|186795.2|186745.2|186676.8|186626.8|1107
1581431700000|2020-02-11 14:35:00|186772|186722|186765.3|186715.3|186848.8|186798.8|186734.2|186684.2|1142
1581432000000|2020-02-11 14:40:00|186765.6|186715.6|186740|186690|186780.6|186730.6|186686.2|186636.2|972
1581432300000|2020-02-11 14:45:00|186740.1|186690.1|186779.2|186729.2|186797.6|186747.6|186706.9|186656.9|990
1581432600000|2020-02-11 14:50:00|186779|186729|186739.6|186689.6|186806|186756|186715.2|186665.2|954
1581432900000|2020-02-11 14:55:00|186739.5|186689.5|186673.1|186623.1|186749.7|186699.7|186556.8|186506.8|929
1581433200000|2020-02-11 15:00:00|186672.1|186622.1|186547.6|186497.6|186674|186624|186451.2|186401.2|1087
1581433500000|2020-02-11 15:05:00|186548.2|186498.2|186530|186480|186602.2|186552.2|186513.1|186463.1|1000
1581433800000|2020-02-11 15:10:00|186530.1|186480.1|186606.8|186556.8|186640.4|186590.4|186529.8|186479.8|979
1581434100000|2020-02-11 15:15:00|186606.2|186556.2|186722.8|186672.8|186734.1|186684.1|186606.2|186556.2|883
1581434400000|2020-02-11 15:20:00|186721.7|186671.7|186731.8|186681.8|186736.2|186686.2|186638|186588|874
1581434700000|2020-02-11 15:25:00|186734.9|186684.9|186707.6|186657.6|186751.3|186701.3|186686.6|186636.6|1012
1581435000000|2020-02-11 15:30:00|186705.7|186655.7|186711.5|186661.5|186723.1|186673.1|186675|186625|858
1581435300000|2020-02-11 15:35:00|186711.4|186661.4|186732.2|186682.2|186754.4|186704.4|186691.9|186641.9|805
1581435600000|2020-02-11 15:40:00|186731.6|186681.6|186657.2|186607.2|186733.4|186683.4|186647.6|186597.6|933
1581435900000|2020-02-11 15:45:00|186658.7|186608.7|186829.6|186779.6|186883.4|186833.4|186640.3|186590.3|1065
1581436200000|2020-02-11 15:50:00|186830|186780|186812.9|186762.9|186839.4|186789.4|186751.5|186701.5|891
1581436500000|2020-02-11 15:55:00|186813.1|186763.1|186799.7|186749.7|186847.1|186797.1|186758.3|186708.3|956
1581436800000|2020-02-11 16:00:00|186802.2|186752.2|186878.5|186828.5|186881.9|186831.9|186786.2|186736.2|960
1581437100000|2020-02-11 16:05:00|186877.4|186827.4|186889.6|186839.6|186901.1|186851.1|186840.8|186790.8|881
1581437400000|2020-02-11 16:10:00|186890.3|186840.3|186894.4|186844.4|186904.7|186854.7|186820.4|186770.4|895
1581437700000|2020-02-11 16:15:00|186897|186847|186888.3|186838.3|186910.1|186860.1|186822|186772|696
1581438000000|2020-02-11 16:20:00|186885.3|186835.3|186919.4|186869.4|186925.1|186875.1|186870.5|186820.5|667
1581438300000|2020-02-11 16:25:00|186921.2|186871.2|186946.2|186896.2|187003.9|186953.9|186917.1|186867.1|942
1581438600000|2020-02-11 16:30:00|186945.4|186895.4|187049.7|186999.7|187113.4|187063.4|186945.4|186895.4|903
1581438900000|2020-02-11 16:35:00|187049.6|186999.6|187090.9|187040.9|187116.2|187066.2|186991.8|186941.8|960
1581439200000|2020-02-11 16:40:00|187093.4|187043.4|187039.2|186989.2|187197.2|187147.2|187037.1|186987.1|1082
1581439500000|2020-02-11 16:45:00|187035.6|186985.6|186966.4|186916.4|187047.5|186997.5|186924.9|186874.9|779
1581439800000|2020-02-11 16:50:00|186966.2|186916.2|186967.9|186917.9|187015|186965|186922.8|186872.8|853
1581440100000|2020-02-11 16:55:00|186968.7|186918.7|186980|186930|187010.5|186960.5|186899.2|186849.2|913
1581440400000|2020-02-11 17:00:00|186980.5|186930.5|186903|186853|187008.8|186958.8|186876|186826|988
1581440700000|2020-02-11 17:05:00|186903.6|186853.6|186896.2|186846.2|186945.2|186895.2|186840.7|186790.7|901
1581441000000|2020-02-11 17:10:00|186902.6|186852.6|186863.2|186813.2|186906.9|186856.9|186821|186771|854
1581441300000|2020-02-11 17:15:00|186867.2|186817.2|186741.3|186691.3|186874.4|186824.4|186737.9|186687.9|848
1581441600000|2020-02-11 17:20:00|186741.2|186691.2|186876.6|186826.6|186886.2|186836.2|186739.4|186689.4|756
1581441900000|2020-02-11 17:25:00|186876.2|186826.2|186753.3|186703.3|186878.4|186828.4|186729|186679|724
1581442200000|2020-02-11 17:30:00|186753.4|186703.4|186707.5|186657.5|186784.7|186734.7|186700.3|186650.3|844
1581442500000|2020-02-11 17:35:00|186708.4|186658.4|186718.6|186668.6|186757.7|186707.7|186699.1|186649.1|811
1581442800000|2020-02-11 17:40:00|186719.9|186669.9|186740.4|186690.4|186761|186711|186705.7|186655.7|785
1581443100000|2020-02-11 17:45:00|186739.1|186689.1|186734.8|186684.8|186755.9|186705.9|186722.5|186672.5|738
1581443400000|2020-02-11 17:50:00|186734.9|186684.9|186794|186744|186803.8|186753.8|186727.9|186677.9|732
1581443700000|2020-02-11 17:55:00|186793.5|186743.5|186734.4|186684.4|186810.8|186760.8|186723.1|186673.1|669
1581444000000|2020-02-11 18:00:00|186737.3|186687.3|186712.1|186662.1|186757.3|186707.3|186675.9|186625.9|765
1581444300000|2020-02-11 18:05:00|186712|186662|186697.5|186647.5|186777.4|186727.4|186692.2|186642.2|701
1581444600000|2020-02-11 18:10:00|186698.3|186648.3|186685.1|186635.1|186734.7|186684.7|186679.9|186629.9|669
1581444900000|2020-02-11 18:15:00|186685|186635|186693.9|186643.9|186734.3|186684.3|186682.9|186632.9|706
1581445200000|2020-02-11 18:20:00|186694.1|186644.1|186686.9|186636.9|186715.7|186665.7|186682.9|186632.9|552
1581445500000|2020-02-11 18:25:00|186685.8|186635.8|186706.1|186656.1|186711.9|186661.9|186664|186614|614
1581445800000|2020-02-11 18:30:00|186708|186658|186707.4|186657.4|186732|186682|186698.2|186648.2|613
1581446100000|2020-02-11 18:35:00|186707.6|186657.6|186682.3|186632.3|186708|186658|186663.1|186613.1|655
1581446400000|2020-02-11 18:40:00|186682.1|186632.1|186704.3|186654.3|186706.4|186656.4|186679.4|186629.4|627
1581446700000|2020-02-11 18:45:00|186704.6|186654.6|186689.7|186639.7|186726.8|186676.8|186670.3|186620.3|631
1581447000000|2020-02-11 18:50:00|186690.4|186640.4|186776|186726|186789.5|186739.5|186690.1|186640.1|768
1581447300000|2020-02-11 18:55:00|186776.3|186726.3|186703.1|186653.1|186779|186729|186682.2|186632.2|856
1581447600000|2020-02-11 19:00:00|186704.2|186654.2|186734|186684|186748.6|186698.6|186657.5|186607.5|807
1581447900000|2020-02-11 19:05:00|186734.3|186684.3|186726.4|186676.4|186761.4|186711.4|186703.6|186653.6|881
1581448200000|2020-02-11 19:10:00|186728.5|186678.5|186703.7|186653.7|186745.7|186695.7|186674.6|186624.6|842
1581448500000|2020-02-11 19:15:00|186700.2|186650.2|186643.7|186593.7|186707.7|186657.7|186628.1|186578.1|917
1581448800000|2020-02-11 19:20:00|186637.5|186587.5|186812|186762|186824.5|186774.5|186615.7|186565.7|920
1581449100000|2020-02-11 19:25:00|186812.2|186762.2|186730.8|186680.8|186816.2|186766.2|186708.5|186658.5|708
1581449400000|2020-02-11 19:30:00|186732.9|186682.9|186718.2|186668.2|186746.4|186696.4|186692.2|186642.2|686
1581449700000|2020-02-11 19:35:00|186718.8|186668.8|186732.8|186682.8|186743.1|186693.1|186693.2|186643.2|678
1581450000000|2020-02-11 19:40:00|186734|186684|186664.9|186614.9|186763.2|186713.2|186664.9|186614.9|697
1581450300000|2020-02-11 19:45:00|186667.9|186617.9|186627.8|186577.8|186689.2|186639.2|186623.9|186573.9|645
1581450600000|2020-02-11 19:50:00|186627|186577|186607.1|186557.1|186644.2|186594.2|186596.3|186546.3|856
1581450900000|2020-02-11 19:55:00|186606.8|186556.8|186646.7|186596.7|186652|186602|186594.2|186544.2|799
1581451200000|2020-02-11 20:00:00|186649.7|186599.7|186683.7|186633.7|186699|186649|186621.9|186571.9|682
1581451500000|2020-02-11 20:05:00|186683.8|186633.8|186670.8|186620.8|186688.1|186638.1|186613|186563|639
1581451800000|2020-02-11 20:10:00|186670.2|186620.2|186688.7|186638.7|186690.6|186640.6|186666.6|186616.6|570
1581452100000|2020-02-11 20:15:00|186689|186639|186733.5|186683.5|186786.3|186736.3|186656.5|186606.5|801
1581452400000|2020-02-11 20:20:00|186733.2|186683.2|186644.9|186594.9|186733.9|186683.9|186640.2|186590.2|725
1581452700000|2020-02-11 20:25:00|186644.6|186594.6|186651.4|186601.4|186666.3|186616.3|186606.4|186556.4|738
1581453000000|2020-02-11 20:30:00|186652.3|186602.3|186625.6|186575.6|186696|186646|186607.3|186557.3|785
1581453300000|2020-02-11 20:35:00|186625.8|186575.8|186628.4|186578.4|186632.5|186582.5|186586.9|186536.9|726
1581453600000|2020-02-11 20:40:00|186629.9|186579.9|186608.7|186558.7|186631|186581|186554.3|186504.3|712
1581453900000|2020-02-11 20:45:00|186609.8|186559.8|186580.5|186530.5|186613.8|186563.8|186535|186485|887
1581454200000|2020-02-11 20:50:00|186577.3|186527.3|186583.6|186533.6|186625.9|186575.9|186532.1|186482.1|885
1581454500000|2020-02-11 20:55:00|186583.9|186533.9|186574.9|186524.9|186652.5|186602.5|186540.9|186490.9|894
1581454800000|2020-02-11 21:00:00|186561.7|186511.7|186554.8|186504.8|186562.5|186512.5|186535.9|186485.9|528
1581455100000|2020-02-11 21:05:00|186557.9|186507.9|186561.7|186511.7|186571.9|186521.9|186556.1|186506.1|415
1581455400000|2020-02-11 21:10:00|186562.2|186512.2|186581.5|186531.5|186598.2|186548.2|186556.3|186506.3|473
1581455700000|2020-02-11 21:15:00|186581.6|186531.6|186559.1|186509.1|186596.7|186546.7|186553.5|186503.5|373
1581456000000|2020-02-11 21:20:00|186559.2|186509.2|186573.7|186523.7|186582.1|186532.1|186540.2|186490.2|356
1581456300000|2020-02-11 21:25:00|186572.5|186522.5|186577.8|186527.8|186581.3|186531.3|186544.2|186494.2|410
1581456600000|2020-02-11 21:30:00|186578.1|186528.1|186600.3|186550.3|186608.1|186558.1|186561.6|186511.6|314
1581456900000|2020-02-11 21:35:00|186601.2|186551.2|186613.1|186538.1|186625.8|186562.8|186549.5|186499.5|317
1581457200000|2020-02-11 21:40:00|186613.6|186538.6|186595.5|186545.5|186618.9|186568.9|186587|186530.8|325
1581457500000|2020-02-11 21:45:00|186595.9|186545.9|186634.7|186584.7|186671|186621|186594.5|186544.5|321
1581457800000|2020-02-11 21:50:00|186633.4|186583.4|186691.2|186641.2|186727.8|186665.2|186629.9|186579.9|387
1581458100000|2020-02-11 21:55:00|186706.2|186631.2|186655.1|186525.4|186740.1|186682.3|186631.3|186525.4|334
1581458400000|2020-02-11 22:00:00|186653.4|186520.6|186664.4|186509.9|186723.2|186528.7|186620|186461.6|85
1581458700000|2020-02-11 22:05:00|186664.8|186464.3|186694.5|186511.4|186774.2|186538.6|186617|186435|168
1581459000000|2020-02-11 22:10:00|186693.7|186505.2|186654.5|186472.7|186699.6|186519.2|186634.9|186472.7|206
1581459300000|2020-02-11 22:15:00|186655.6|186475.9|186601.4|186422.3|186698.4|186501.9|186522.6|186395.8|261
1581459600000|2020-02-11 22:20:00|186623.5|186426.4|186559.3|186471|186623.9|186487|186532.7|186393.1|347
1581459900000|2020-02-11 22:25:00|186554.7|186470.7|186589.7|186478.6|186742.8|186516|186523.5|186421.7|399
1581460200000|2020-02-11 22:30:00|186584.1|186487.5|186639.1|186501.3|186704.6|186530.1|186580.9|186472.9|263
1581460500000|2020-02-11 22:35:00|186643.1|186504.1|186667.9|186504.2|186710.1|186509.2|186626|186486.5|158
1581460800000|2020-02-11 22:40:00|186668.6|186504.4|186653.9|186509.6|186705.2|186517.9|186638.3|186501|228
1581461100000|2020-02-11 22:45:00|186655.2|186514.4|186662.1|186453.3|186691.5|186514.4|186642.8|186452.8|198
1581461400000|2020-02-11 22:50:00|186658.8|186453.2|186777|186609.3|186793.2|186613.8|186648.2|186436.9|136
1581461700000|2020-02-11 22:55:00|186780|186605.9|186784|186497.6|186802.3|186612.8|186758.6|186478.5|199
1581462000000|2020-02-11 23:00:00|186783.4|186503|186631|186556|186785.1|186590.5|186629.5|186503|396
1581462300000|2020-02-11 23:05:00|186628.5|186553.5|186605.7|186530.7|186632.4|186557.4|186597.2|186522.2|251
1581462600000|2020-02-11 23:10:00|186602.3|186527.3|186577.7|186502.7|186606.2|186531.2|186569.9|186494.9|224
1581462900000|2020-02-11 23:15:00|186577.9|186502.9|186528.8|186453.8|186578.1|186503.1|186526.9|186451.9|218
1581463200000|2020-02-11 23:20:00|186529|186454|186526.8|186451.8|186535.3|186461|186501.2|186433.9|191
1581463500000|2020-02-11 23:25:00|186520.2|186445.2|186591|186516|186596.5|186521.5|186520.2|186445.2|324
1581463800000|2020-02-11 23:30:00|186591.2|186516.2|186607.5|186532.5|186613|186538|186582|186507|267
1581464100000|2020-02-11 23:35:00|186606.8|186531.8|186602.4|186527.4|186611.3|186536.3|186601.2|186526.2|134
1581464400000|2020-02-11 23:40:00|186602.5|186527.5|186596|186546|186614.8|186546|186581.8|186522.2|178
1581464700000|2020-02-11 23:45:00|186597.4|186547.4|186604.1|186529.1|186619.5|186560.4|186587.3|186524.9|230
1581465000000|2020-02-11 23:50:00|186604.2|186529.2|186607.8|186532.8|186611.4|186545|186595|186525.9|183
1581465300000|2020-02-11 23:55:00|186608|186533|186603.2|186528.2|186609.7|186545.9|186576.4|186516|194
1581465600000|2020-02-12 00:00:00|186605.3|186530.3|186679.3|186604.3|186681.8|186606.8|186594.3|186530.3|308
1581465900000|2020-02-12 00:05:00|186678.6|186603.6|186637.1|186562.1|186691.9|186616.9|186621.8|186558.6|332
1581466200000|2020-02-12 00:10:00|186636.5|186561.5|186652.5|186577.5|186682.3|186616.2|186634|186559.4|355
1581466500000|2020-02-12 00:15:00|186651.9|186576.9|186640.6|186590.6|186665.6|186595.9|186632.6|186576.9|198
1581466800000|2020-02-12 00:20:00|186639.6|186589.6|186656.8|186581.8|186661.1|186594.4|186634.7|186575.8|232
1581467100000|2020-02-12 00:25:00|186657.6|186582.6|186696.7|186621.7|186699.4|186624.4|186637.6|186577.9|285
1581467400000|2020-02-12 00:30:00|186677.2|186627.2|186698.2|186623.2|186707.2|186642.9|186676.2|186615|349
1581467700000|2020-02-12 00:35:00|186698.3|186623.3|186657.6|186607.6|186704|186636.4|186646.8|186578.7|271
1581468000000|2020-02-12 00:40:00|186655.9|186605.9|186655.5|186580.5|186676.4|186607.8|186641.3|186578.3|247
1581468300000|2020-02-12 00:45:00|186658.6|186583.6|186729.2|186654.2|186732.4|186668.4|186622.4|186559.7|372
1581468600000|2020-02-12 00:50:00|186727.9|186652.9|186696|186621|186734.1|186672.2|186674.4|186613.1|495
1581468900000|2020-02-12 00:55:00|186697.5|186622.5|186686.4|186611.4|186700.7|186635.6|186659|186606.1|386
1581469200000|2020-02-12 01:00:00|186683.6|186608.6|186560.4|186510.4|186684|186615.3|186526.7|186462.1|664
1581469500000|2020-02-12 01:05:00|186560.3|186510.3|186570.4|186520.4|186609.4|186547.9|186543.5|186483|446
1581469800000|2020-02-12 01:10:00|186577.3|186527.3|186561.5|186486.5|186613.2|186553.7|186558.9|186484.9|359
1581470100000|2020-02-12 01:15:00|186562.1|186487.1|186553|186503|186593.3|186528.4|186547.4|186487|380
1581470400000|2020-02-12 01:20:00|186553.2|186503.2|186515.5|186465.5|186557.6|186507.6|186497.5|186438.9|346
1581470700000|2020-02-12 01:25:00|186515.2|186465.2|186577.9|186502.9|186602.7|186537.7|186508|186458|412
1581471000000|2020-02-12 01:30:00|186578.1|186503.1|186585.4|186535.4|186599.2|186539|186546|186489.9|541
1581471300000|2020-02-12 01:35:00|186585.9|186535.9|186580.2|186505.2|186604.5|186537.3|186540.6|186480.6|427
1581471600000|2020-02-12 01:40:00|186578.2|186503.2|186505.1|186455.1|186578.2|186505.3|186501.3|186449.7|355
1581471900000|2020-02-12 01:45:00|186502|186452|186487.8|186437.8|186524.3|186463.8|186478.4|186428.4|262
1581472200000|2020-02-12 01:50:00|186490|186440|186508.2|186458.2|186527|186477|186482.6|186432.6|390
1581472500000|2020-02-12 01:55:00|186507.3|186457.3|186498.4|186448.4|186528.8|186465.4|186488.7|186431.4|320
1581472800000|2020-02-12 02:00:00|186498.5|186448.5|186494|186444|186519.6|186461.8|186484.6|186434.6|425
1581473100000|2020-02-12 02:05:00|186492.1|186442.1|186509.1|186459.1|186514.7|186464.7|186488.7|186431.5|312
1581473400000|2020-02-12 02:10:00|186510.3|186460.3|186511.5|186436.5|186515.3|186461.1|186490.8|186435.3|339
1581473700000|2020-02-12 02:15:00|186510.8|186435.8|186485.8|186435.8|186514.3|186459.8|186484.6|186430.6|386
1581474000000|2020-02-12 02:20:00|186486.4|186436.4|186486.6|186436.6|186501.5|186444.1|186481.5|186425.7|254
1581474300000|2020-02-12 02:25:00|186489.2|186439.2|186438.8|186388.8|186490.9|186440.9|186435.4|186385.4|263
1581474600000|2020-02-12 02:30:00|186439|186389|186463.4|186413.4|186471.5|186413.4|186435.3|186385.3|427
1581474900000|2020-02-12 02:35:00|186463|186413|186471.2|186396.2|186488.4|186431.1|186459.8|186394.3|300
1581475200000|2020-02-12 02:40:00|186462.2|186412.2|186493.2|186443.2|186511.5|186449|186458.7|186398.1|357
1581475500000|2020-02-12 02:45:00|186494.3|186444.3|186498.5|186448.5|186510.2|186448.6|186468.3|186412.9|289
1581475800000|2020-02-12 02:50:00|186498.4|186448.4|186494|186444|186516.5|186451.9|186487.5|186432.2|260
1581476100000|2020-02-12 02:55:00|186494.3|186444.3|186475.6|186425.6|186509.9|186449.9|186470.8|186418.1|317
1581476400000|2020-02-12 03:00:00|186477.1|186427.1|186494.9|186444.9|186508.7|186447.9|186457|186407|317
1581476700000|2020-02-12 03:05:00|186495.2|186445.2|186496.4|186446.4|186511.6|186448.3|186484|186423|303
1581477000000|2020-02-12 03:10:00|186496|186446|186494.2|186444.2|186517.3|186466.5|186490|186428|351
1581477300000|2020-02-12 03:15:00|186493.2|186443.2|186486.4|186411.4|186509.1|186446.8|186461.6|186411.4|355
1581477600000|2020-02-12 03:20:00|186488.4|186413.4|186476.5|186401.5|186505.4|186445.1|186458.1|186401.5|396
1581477900000|2020-02-12 03:25:00|186477.1|186402.1|186495.6|186420.6|186499.2|186437.5|186451.9|186396.4|257
1581478200000|2020-02-12 03:30:00|186493.7|186418.7|186453.3|186403.3|186497.7|186431.9|186446.4|186389.7|312
1581478500000|2020-02-12 03:35:00|186453.4|186403.4|186446.8|186396.8|186470.4|186407.2|186437.8|186386.3|320
1581478800000|2020-02-12 03:40:00|186448.6|186398.6|186471.9|186396.9|186485.2|186422.4|186443.4|186393.4|367
1581479100000|2020-02-12 03:45:00|186471.5|186396.5|186444.2|186394.2|186477.7|186418.7|186443.1|186388.4|319
1581479400000|2020-02-12 03:50:00|186444.1|186394.1|186452.1|186402.1|186470|186407.2|186432|186379.4|440
1581479700000|2020-02-12 03:55:00|186465.4|186390.4|186484.9|186434.9|186497.8|186434.9|186445.2|186385.8|312
1581480000000|2020-02-12 04:00:00|186499.9|186424.9|186477.4|186427.4|186500|186436.9|186440.3|186390.3|311
1581480300000|2020-02-12 04:05:00|186475.9|186425.9|186489.7|186414.7|186500.3|186432.2|186475.1|186406.5|280
1581480600000|2020-02-12 04:10:00|186491|186416|186463.5|186413.5|186492|186426.9|186461.7|186398.5|235
1581480900000|2020-02-12 04:15:00|186482.2|186407.2|186469.2|186419.2|186491|186428.5|186457|186397|240
1581481200000|2020-02-12 04:20:00|186469.1|186419.1|186458|186408|186499.6|186437.6|186452.7|186397|236
1581481500000|2020-02-12 04:25:00|186459.6|186409.6|186457.3|186382.3|186473.1|186409.7|186444.4|186380.8|223
1581481800000|2020-02-12 04:30:00|186459.1|186384.1|186456.6|186406.6|186473.8|186413.2|186442.2|186381.8|277
1581482100000|2020-02-12 04:35:00|186456.1|186406.1|186461.5|186386.5|186472.6|186410|186450.2|186385.7|317
1581482400000|2020-02-12 04:40:00|186461.6|186386.6|186458|186408|186471.5|186408|186446.5|186385.2|233
1581482700000|2020-02-12 04:45:00|186461.8|186411.8|186441.8|186391.8|186503.5|186444.5|186433.7|186383.7|397
1581483000000|2020-02-12 04:50:00|186444.1|186394.1|186465|186415|186470.7|186419.2|186438.9|186383|284
1581483300000|2020-02-12 04:55:00|186463|186413|186477.9|186427.9|186508.2|186444.2|186461.6|186396.3|362
1581483600000|2020-02-12 05:00:00|186478.5|186428.5|186453.3|186403.3|186505|186446.5|186447.8|186386|386
1581483900000|2020-02-12 05:05:00|186453.2|186403.2|186455.4|186405.4|186468.6|186406.5|186444.1|186387|289
1581484200000|2020-02-12 05:10:00|186457.3|186407.3|186451.7|186401.7|186470.9|186407.8|186442.5|186386.7|470
1581484500000|2020-02-12 05:15:00|186452|186402|186460.4|186410.4|186476|186411.7|186447.7|186391.1|296
1581484800000|2020-02-12 05:20:00|186460.5|186410.5|186439.9|186389.9|186480.9|186412.8|186435.5|186385.5|273
1581485100000|2020-02-12 05:25:00|186440.8|186390.8|186458.7|186408.7|186459.9|186409.9|186436.5|186386.5|297
1581485400000|2020-02-12 05:30:00|186459.6|186409.6|186446|186396|186477.1|186418.7|186444.6|186383.4|320
1581485700000|2020-02-12 05:35:00|186443.5|186393.5|186469.7|186394.7|186471.1|186410.7|186430.5|186374.4|364
1581486000000|2020-02-12 05:40:00|186470|186395|186474|186399|186476.3|186413.6|186455.1|186390.6|389
1581486300000|2020-02-12 05:45:00|186474.6|186399.6|186473.1|186398.1|186476.5|186417.6|186458.5|186394.6|387
1581486600000|2020-02-12 05:50:00|186474.5|186399.5|186489.4|186439.4|186508.5|186444.3|186461.5|186396.5|313
1581486900000|2020-02-12 05:55:00|186490.1|186440.1|186458.6|186408.6|186505.2|186440.7|186457.7|186396.1|281
1581487200000|2020-02-12 06:00:00|186458.9|186408.9|186472|186397|186506|186442.2|186456.5|186392|323
1581487500000|2020-02-12 06:05:00|186471.9|186396.9|186455.4|186405.4|186480.3|186419.4|186449.5|186392.7|329
1581487800000|2020-02-12 06:10:00|186455.1|186405.1|186507.4|186457.4|186517.3|186460.5|186449.9|186387.4|401
1581488100000|2020-02-12 06:15:00|186506.4|186456.4|186526.3|186476.3|186549.2|186485|186498.1|186448.1|323
1581488400000|2020-02-12 06:20:00|186525.5|186475.5|186554|186504|186571.9|186510.3|186523.1|186463.4|336
1581488700000|2020-02-12 06:25:00|186554.6|186504.6|186582.9|186532.9|186599.5|186536|186551|186494.3|301
1581489000000|2020-02-12 06:30:00|186582.8|186532.8|186579.8|186504.8|186597.4|186532.8|186553.4|186487|325
1581489300000|2020-02-12 06:35:00|186579.9|186504.9|186560.8|186510.8|186584.9|186526.7|186553.9|186492.8|283
1581489600000|2020-02-12 06:40:00|186560.6|186510.6|186543.8|186493.8|186578.6|186513.4|186532.3|186477.8|252
1581489900000|2020-02-12 06:45:00|186545|186495|186581.4|186506.4|186585.7|186519.1|186543.9|186491.1|349
1581490200000|2020-02-12 06:50:00|186581.1|186506.1|186565.4|186490.4|186603|186553|186547|186485.3|354
1581490500000|2020-02-12 06:55:00|186566.9|186491.9|186526.8|186451.8|186583.1|186520.8|186524.2|186449.2|315
1581490800000|2020-02-12 07:00:00|186524.9|186449.9|186490.9|186440.9|186537.8|186474.9|186485|186424.2|615
1581491100000|2020-02-12 07:05:00|186491.5|186441.5|186450.2|186400.2|186515.2|186464|186446.2|186386.6|503
1581491400000|2020-02-12 07:10:00|186450.1|186400.1|186444.2|186394.2|186468.2|186408.5|186440.1|186380.8|404
1581491700000|2020-02-12 07:15:00|186443.6|186393.6|186349.2|186299.2|186452.6|186402.6|186349.2|186299.2|668
1581492000000|2020-02-12 07:20:00|186349.7|186299.7|186384.4|186334.4|186395.6|186339.5|186308.4|186238.8|663
1581492300000|2020-02-12 07:25:00|186384.7|186334.7|186443.6|186393.6|186453.5|186394.4|186382.5|186332.1|556
1581492600000|2020-02-12 07:30:00|186443.7|186393.7|186407.2|186357.2|186455.8|186405.8|186402.3|186352.3|585
1581492900000|2020-02-12 07:35:00|186409.9|186359.9|186360|186310|186421|186371|186326.6|186276.6|603
1581493200000|2020-02-12 07:40:00|186359.3|186309.3|186387.9|186337.9|186388.8|186338.8|186313.6|186263.6|598
1581493500000|2020-02-12 07:45:00|186389.7|186339.7|186448.2|186398.2|186456.4|186406.4|186383.3|186333.3|627
1581493800000|2020-02-12 07:50:00|186448.5|186398.5|186495.1|186445.1|186525.4|186475.4|186438.3|186388.3|568
1581494100000|2020-02-12 07:55:00|186495.7|186445.7|186444.5|186394.5|186504.9|186454.9|186407.2|186357.2|697
1581494400000|2020-02-12 08:00:00|186445.7|186395.7|186453.3|186403.3|186490.9|186440.9|186424.2|186374.2|780
1581494700000|2020-02-12 08:05:00|186453.1|186403.1|186515.5|186465.5|186522.7|186472.7|186428.4|186378.4|749
1581495000000|2020-02-12 08:10:00|186515|186465|186553.9|186503.9|186563.8|186513.8|186499.3|186449.3|784
1581495300000|2020-02-12 08:15:00|186552.3|186502.3|186514.8|186464.8|186552.3|186502.3|186501.5|186451.5|715
1581495600000|2020-02-12 08:20:00|186515.7|186465.7|186450.9|186400.9|186533.9|186483.9|186443.6|186393.6|783
1581495900000|2020-02-12 08:25:00|186450.6|186400.6|186369.4|186319.4|186460|186410|186314.1|186264.1|795
1581496200000|2020-02-12 08:30:00|186369.3|186319.3|186262.3|186212.3|186371.1|186321.1|186204.6|186154.6|987
1581496500000|2020-02-12 08:35:00|186263.2|186213.2|186343.6|186293.6|186358.2|186308.2|186259.8|186209.8|768
1581496800000|2020-02-12 08:40:00|186343.4|186293.4|186249.5|186199.5|186351.7|186301.7|186226.9|186176.9|725
1581497100000|2020-02-12 08:45:00|186250.6|186200.6|186239.1|186189.1|186265.6|186215.6|186225.1|186175.1|769
1581497400000|2020-02-12 08:50:00|186240.9|186190.9|186208.7|186158.7|186251.6|186201.6|186198.5|186148.5|737
1581497700000|2020-02-12 08:55:00|186208.6|186158.6|186236.8|186186.8|186250.4|186200.4|186195.3|186145.3|643
1581498000000|2020-02-12 09:00:00|186238.5|186188.5|186281.6|186231.6|186282.3|186232.3|186217.1|186167.1|779
1581498300000|2020-02-12 09:05:00|186279.8|186229.8|186316.6|186266.6|186320.3|186270.3|186271.3|186221.3|622
1581498600000|2020-02-12 09:10:00|186316.4|186266.4|186294.9|186244.9|186316.4|186266.4|186275|186225|555
1581498900000|2020-02-12 09:15:00|186293.6|186243.6|186357.8|186307.8|186384.9|186334.9|186289.5|186239.5|684
1581499200000|2020-02-12 09:20:00|186357.7|186307.7|186432.7|186382.7|186435.8|186385.8|186357.5|186307.5|543
1581499500000|2020-02-12 09:25:00|186432.4|186382.4|186465.7|186415.7|186466.3|186416.3|186429.9|186379.9|542
1581499800000|2020-02-12 09:30:00|186466|186416|186562.7|186512.7|186589.4|186539.4|186460.2|186410.2|705
1581500100000|2020-02-12 09:35:00|186565.5|186515.5|186526.2|186476.2|186572.1|186522.1|186523.1|186473.1|631
1581500400000|2020-02-12 09:40:00|186527.8|186477.8|186478.2|186428.2|186529.7|186479.7|186476.2|186426.2|625
1581500700000|2020-02-12 09:45:00|186478.1|186428.1|186437.9|186387.9|186482.8|186432.8|186420.7|186370.7|555
1581501000000|2020-02-12 09:50:00|186438.2|186388.2|186487.8|186437.8|186492.2|186442.2|186411.7|186361.7|563
1581501300000|2020-02-12 09:55:00|186487.6|186437.6|186473.3|186423.3|186487.9|186437.9|186418.1|186368.1|486
1581501600000|2020-02-12 10:00:00|186473.7|186423.7|186472.5|186422.5|186503.1|186453.1|186468.6|186418.6|502
1581501900000|2020-02-12 10:05:00|186476|186426|186438|186388|186476|186426|186386.2|186336.2|557
1581502200000|2020-02-12 10:10:00|186439.1|186389.1|186434.2|186384.2|186454.9|186404.9|186424.6|186374.6|480
1581502500000|2020-02-12 10:15:00|186433.5|186383.5|186461.6|186411.6|186463.8|186413.8|186418.6|186368.6|491
1581502800000|2020-02-12 10:20:00|186461.1|186411.1|186435.9|186385.9|186469.2|186419.2|186427.5|186377.5|412
1581503100000|2020-02-12 10:25:00|186436|186386|186456.9|186406.9|186518.8|186468.8|186434|186384|590
1581503400000|2020-02-12 10:30:00|186457|186407|186472.4|186422.4|186476.5|186426.5|186450.5|186400.5|556
1581503700000|2020-02-12 10:35:00|186470.3|186420.3|186536.3|186486.3|186540.4|186490.4|186470|186420|622
1581504000000|2020-02-12 10:40:00|186536.9|186486.9|186531.6|186481.6|186538.3|186488.3|186506.6|186456.6|490
1581504300000|2020-02-12 10:45:00|186529.1|186479.1|186531.8|186481.8|186558.6|186508.6|186512.1|186462.1|526
1581504600000|2020-02-12 10:50:00|186531.2|186481.2|186510.2|186460.2|186559.2|186509.2|186508|186458|512
1581504900000|2020-02-12 10:55:00|186513.8|186463.8|186507.7|186457.7|186513.8|186463.8|186473.2|186423.2|591
1581505200000|2020-02-12 11:00:00|186504.4|186454.4|186475.8|186425.8|186534.6|186484.6|186467|186417|597
1581505500000|2020-02-12 11:05:00|186476.2|186426.2|186430.7|186380.7|186497.2|186447.2|186408.7|186358.7|562
1581505800000|2020-02-12 11:10:00|186430.6|186380.6|186426.2|186376.2|186450.4|186400.4|186418.9|186368.9|405
1581506100000|2020-02-12 11:15:00|186427.3|186377.3|186370.8|186320.8|186430.4|186380.4|186356.9|186298.9|542
1581506400000|2020-02-12 11:20:00|186370.7|186320.7|186396|186346|186403|186353|186364.5|186314.5|399
1581506700000|2020-02-12 11:25:00|186394.7|186344.7|186356.2|186306.2|186404|186354|186334.5|186284.5|501
1581507000000|2020-02-12 11:30:00|186354.3|186304.3|186339.2|186289.2|186375.3|186325.3|186335.5|186285.5|498
1581507300000|2020-02-12 11:35:00|186339.6|186289.6|186357.1|186307.1|186383|186333|186338.1|186288.1|501
1581507600000|2020-02-12 11:40:00|186356.8|186306.8|186348.6|186298.6|186378.5|186328.5|186347.3|186297.3|599
1581507900000|2020-02-12 11:45:00|186352.2|186302.2|186344.2|186294.2|186363.3|186313.3|186308.6|186258.6|573
1581508200000|2020-02-12 11:50:00|186342.4|186292.4|186319|186269|186349.8|186299.8|186310.9|186260.9|541
1581508500000|2020-02-12 11:55:00|186318.9|186268.9|186309.2|186259.2|186348.8|186298.8|186276.5|186226.5|683
1581508800000|2020-02-12 12:00:00|186310.2|186260.2|186353.9|186303.9|186363.4|186313.4|186254.2|186204.2|768
1581509100000|2020-02-12 12:05:00|186353.1|186303.1|186391.9|186341.9|186407.8|186357.8|186323.8|186273.8|744
1581509400000|2020-02-12 12:10:00|186393|186343|186282.1|186232.1|186396.9|186346.9|186274.6|186224.6|667
1581509700000|2020-02-12 12:15:00|186285.9|186235.9|186301|186251|186352.4|186302.4|186279.5|186229.5|662
1581510000000|2020-02-12 12:20:00|186300.6|186250.6|186269.9|186219.9|186317.1|186267.1|186246.9|186196.9|619
1581510300000|2020-02-12 12:25:00|186270|186220|186193.3|186143.3|186276.9|186226.9|186186.2|186136.2|670
1581510600000|2020-02-12 12:30:00|186193.1|186143.1|186289.2|186239.2|186299|186249|186192.4|186142.4|662
1581510900000|2020-02-12 12:35:00|186288.7|186238.7|186274.8|186224.8|186292|186242|186225.8|186175.8|641
1581511200000|2020-02-12 12:40:00|186272.7|186222.7|186203.3|186153.3|186274.7|186224.7|186199.4|186149.4|574
1581511500000|2020-02-12 12:45:00|186201.8|186151.8|186314.2|186264.2|186327.1|186277.1|186195.7|186145.7|702
1581511800000|2020-02-12 12:50:00|186314|186264|186290.8|186240.8|186320.1|186270.1|186281.2|186231.2|649
1581512100000|2020-02-12 12:55:00|186290.3|186240.3|186304.4|186254.4|186329.8|186279.8|186286.7|186236.7|790
1581512400000|2020-02-12 13:00:00|186302.1|186252.1|186261.7|186211.7|186313.8|186263.8|186255.4|186205.4|839
1581512700000|2020-02-12 13:05:00|186261.5|186211.5|186217.9|186167.9|186263|186213|186086.9|186036.9|818
1581513000000|2020-02-12 13:10:00|186223.7|186173.7|186284.5|186234.5|186289|186239|186172.1|186122.1|721
1581513300000|2020-02-12 13:15:00|186285.2|186235.2|186279.8|186229.8|186312.9|186262.9|186251|186201|729
1581513600000|2020-02-12 13:20:00|186266|186216|186258.4|186208.4|186363.5|186313.5|186255.9|186205.9|727
1581513900000|2020-02-12 13:25:00|186258|186208|186182.3|186132.3|186263.1|186213.1|186181.3|186131.3|747
1581514200000|2020-02-12 13:30:00|186190.3|186140.3|186179.1|186129.1|186224.8|186174.8|186177|186127|768
1581514500000|2020-02-12 13:35:00|186179.3|186129.3|186130.4|186080.4|186199.6|186149.6|186104.3|186054.3|772
1581514800000|2020-02-12 13:40:00|186130.3|186080.3|186216.9|186166.9|186218.6|186168.6|186124.7|186074.7|787
1581515100000|2020-02-12 13:45:00|186216.3|186166.3|186248.9|186198.9|186296.9|186246.9|186187.5|186137.5|880
1581515400000|2020-02-12 13:50:00|186250.9|186200.9|186250.6|186200.6|186306.4|186256.4|186235.7|186185.7|798
1581515700000|2020-02-12 13:55:00|186250.4|186200.4|186288.3|186238.3|186327.7|186277.7|186172.3|186122.3|845
1581516000000|2020-02-12 14:00:00|186289.6|186239.6|186296.7|186246.7|186329.5|186279.5|186275.3|186225.3|751
1581516300000|2020-02-12 14:05:00|186296.2|186246.2|186319|186269|186352.8|186302.8|186288.5|186238.5|963
1581516600000|2020-02-12 14:10:00|186319.2|186269.2|186353.1|186303.1|186392|186342|186318.9|186268.9|854
1581516900000|2020-02-12 14:15:00|186351.3|186301.3|186298.6|186248.6|186362.1|186312.1|186291.9|186241.9|767
1581517200000|2020-02-12 14:20:00|186297.9|186247.9|186264.3|186214.3|186315.1|186265.1|186251.7|186201.7|722
1581517500000|2020-02-12 14:25:00|186264.2|186214.2|186317.9|186267.9|186317.9|186267.9|186235.6|186185.6|855
1581517800000|2020-02-12 14:30:00|186318.4|186268.4|186251.5|186201.5|186369.4|186319.4|186226|186176|897
1581518100000|2020-02-12 14:35:00|186246.2|186196.2|186265.9|186215.9|186339.8|186289.8|186233|186183|996
1581518400000|2020-02-12 14:40:00|186265.4|186215.4|186376.4|186326.4|186400.3|186350.3|186263.6|186213.6|962
1581518700000|2020-02-12 14:45:00|186375|186325|186400.6|186350.6|186421.3|186371.3|186307.1|186257.1|896
1581519000000|2020-02-12 14:50:00|186401.2|186351.2|186359.9|186309.9|186439.5|186389.5|186357.5|186307.5|918
1581519300000|2020-02-12 14:55:00|186361.2|186311.2|186298.3|186248.3|186365.1|186315.1|186269|186219|916
1581519600000|2020-02-12 15:00:00|186302.4|186252.4|186397.8|186347.8|186439.5|186389.5|186265.6|186215.6|977
1581519900000|2020-02-12 15:05:00|186402.6|186352.6|186408.5|186358.5|186451.5|186401.5|186322.5|186272.5|1029
1581520200000|2020-02-12 15:10:00|186404.3|186354.3|186465|186415|186485.4|186435.4|186375.3|186325.3|1010
1581520500000|2020-02-12 15:15:00|186465.4|186415.4|186461.8|186411.8|186509|186459|186428.7|186378.7|1087
1581520800000|2020-02-12 15:20:00|186461.7|186411.7|186453.6|186403.6|186487.9|186437.9|186350.2|186300.2|1092
1581521100000|2020-02-12 15:25:00|186453.1|186403.1|186542.2|186492.2|186547.5|186497.5|186437.7|186387.7|931
1581521400000|2020-02-12 15:30:00|186542.7|186492.7|186503.8|186453.8|186554.6|186504.6|186435.4|186385.4|1017
1581521700000|2020-02-12 15:35:00|186503.7|186453.7|186465.9|186415.9|186525.3|186475.3|186414.2|186364.2|911
1581522000000|2020-02-12 15:40:00|186466.1|186416.1|186423.3|186373.3|186480.5|186430.5|186409.7|186359.7|871
1581522300000|2020-02-12 15:45:00|186422.7|186372.7|186282.7|186232.7|186422.7|186372.7|186281.2|186231.2|951
1581522600000|2020-02-12 15:50:00|186284.2|186234.2|186367.1|186317.1|186370.6|186320.6|186266.2|186216.2|939
1581522900000|2020-02-12 15:55:00|186367.3|186317.3|186361|186311|186407.6|186357.6|186330.9|186280.9|999
1581523200000|2020-02-12 16:00:00|186360|186310|186271.5|186221.5|186383.9|186333.9|186251.4|186201.4|1019
1581523500000|2020-02-12 16:05:00|186271.4|186221.4|186261.3|186211.3|186281.7|186231.7|186237.2|186187.2|833
1581523800000|2020-02-12 16:10:00|186261.5|186211.5|186230.8|186180.8|186267.2|186217.2|186218.6|186168.6|794
1581524100000|2020-02-12 16:15:00|186229.8|186179.8|186203.9|186153.9|186236.9|186186.9|186158.6|186108.6|913
1581524400000|2020-02-12 16:20:00|186204|186154|186220.5|186170.5|186258.2|186208.2|186189.6|186139.6|754
1581524700000|2020-02-12 16:25:00|186220.6|186170.6|186242.4|186192.4|186267.4|186217.4|186168.7|186118.7|808
1581525000000|2020-02-12 16:30:00|186244|186194|186289.5|186239.5|186310.4|186260.4|186243.1|186193.1|741
1581525300000|2020-02-12 16:35:00|186289.6|186239.6|186318.8|186268.8|186320.8|186270.8|186235|186185|825
1581525600000|2020-02-12 16:40:00|186318.9|186268.9|186294.9|186244.9|186336.9|186286.9|186277.6|186227.6|776
1581525900000|2020-02-12 16:45:00|186294.4|186244.4|186281.7|186231.7|186352|186302|186273.2|186223.2|785
1581526200000|2020-02-12 16:50:00|186281.2|186231.2|186263.9|186213.9|186292.4|186242.4|186242.6|186192.6|774
1581526500000|2020-02-12 16:55:00|186265.3|186215.3|186306.4|186256.4|186336.2|186286.2|186233.5|186183.5|762
1581526800000|2020-02-12 17:00:00|186309.5|186259.5|186336.2|186286.2|186344.9|186294.9|186282.2|186232.2|854
1581527100000|2020-02-12 17:05:00|186335.9|186285.9|186295.2|186245.2|186340.6|186290.6|186244.9|186194.9|819
1581527400000|2020-02-12 17:10:00|186295.8|186245.8|186362|186312|186363.4|186313.4|186269.7|186219.7|774
1581527700000|2020-02-12 17:15:00|186352.1|186302.1|186368.6|186318.6|186370.1|186320.1|186331.7|186281.7|771
1581528000000|2020-02-12 17:20:00|186367.8|186317.8|186358.7|186308.7|186393.6|186343.6|186332.9|186282.9|860
1581528300000|2020-02-12 17:25:00|186359.1|186309.1|186349.7|186299.7|186379|186329|186329.8|186279.8|806
1581528600000|2020-02-12 17:30:00|186350.2|186300.2|186391.3|186341.3|186401.5|186351.5|186341.6|186291.6|826
1581528900000|2020-02-12 17:35:00|186391.2|186341.2|186402.5|186352.5|186421.3|186371.3|186379.6|186329.6|758
1581529200000|2020-02-12 17:40:00|186402.6|186352.6|186442.8|186392.8|186449.4|186399.4|186367.8|186317.8|765
1581529500000|2020-02-12 17:45:00|186443.6|186393.6|186384.6|186334.6|186450.3|186400.3|186374.7|186324.7|647
1581529800000|2020-02-12 17:50:00|186384.2|186334.2|186409.4|186359.4|186414.8|186364.8|186369.9|186319.9|579
1581530100000|2020-02-12 17:55:00|186408.6|186358.6|186399|186349|186417.6|186367.6|186391.1|186341.1|750
1581530400000|2020-02-12 18:00:00|186402.2|186352.2|186439.1|186389.1|186466.5|186416.5|186392.5|186342.5|859
1581530700000|2020-02-12 18:05:00|186439.9|186389.9|186406.4|186356.4|186441.2|186391.2|186398.5|186348.5|691
1581531000000|2020-02-12 18:10:00|186407.7|186357.7|186379.8|186329.8|186411.6|186361.6|186360.3|186310.3|612
1581531300000|2020-02-12 18:15:00|186379.3|186329.3|186432.4|186382.4|186457.2|186407.2|186358.3|186308.3|748
1581531600000|2020-02-12 18:20:00|186435|186385|186397.5|186347.5|186456.9|186406.9|186386.3|186336.3|765
1581531900000|2020-02-12 18:25:00|186397.7|186347.7|186377.8|186327.8|186440.1|186390.1|186360.3|186310.3|690
1581532200000|2020-02-12 18:30:00|186376.5|186326.5|186375.8|186325.8|186398.1|186348.1|186354.9|186304.9|656
1581532500000|2020-02-12 18:35:00|186375.3|186325.3|186327.3|186277.3|186386|186336|186321.7|186271.7|561
1581532800000|2020-02-12 18:40:00|186324.9|186274.9|186300.9|186250.9|186336.8|186286.8|186280.5|186230.5|625
1581533100000|2020-02-12 18:45:00|186301.3|186251.3|186335.9|186285.9|186348.2|186298.2|186297.1|186247.1|567
1581533400000|2020-02-12 18:50:00|186335.2|186285.2|186341.1|186291.1|186355.8|186305.8|186326.6|186276.6|577
1581533700000|2020-02-12 18:55:00|186340.8|186290.8|186346.9|186296.9|186364.8|186314.8|186316.6|186266.6|695
1581534000000|2020-02-12 19:00:00|186349.7|186299.7|186335.9|186285.9|186359.9|186309.9|186330.5|186280.5|553
1581534300000|2020-02-12 19:05:00|186335.3|186285.3|186257.5|186207.5|186336.3|186286.3|186226.9|186176.9|863
1581534600000|2020-02-12 19:10:00|186256.5|186206.5|186267.6|186217.6|186279|186229|186229.8|186179.8|714
1581534900000|2020-02-12 19:15:00|186267.3|186217.3|186226.6|186176.6|186305.9|186255.9|186212.2|186162.2|736
1581535200000|2020-02-12 19:20:00|186225.5|186175.5|186240|186190|186258.6|186208.6|186197.2|186147.2|808
1581535500000|2020-02-12 19:25:00|186239.9|186189.9|186230.5|186180.5|186274.8|186224.8|186204.9|186154.9|726
1581535800000|2020-02-12 19:30:00|186231.2|186181.2|186241.5|186191.5|186245.5|186195.5|186205.2|186155.2|677
1581536100000|2020-02-12 19:35:00|186241.4|186191.4|186265.1|186215.1|186291.5|186241.5|186236.6|186186.6|753
1581536400000|2020-02-12 19:40:00|186264.7|186214.7|186279.9|186229.9|186299.7|186249.7|186260.8|186210.8|650
1581536700000|2020-02-12 19:45:00|186281.2|186231.2|186283.3|186233.3|186300.8|186250.8|186259.3|186209.3|684
1581537000000|2020-02-12 19:50:00|186283.6|186233.6|186318|186268|186368.5|186318.5|186280.8|186230.8|776
1581537300000|2020-02-12 19:55:00|186318.2|186268.2|186274.7|186224.7|186374.2|186324.2|186273.8|186223.8|731
1581537600000|2020-02-12 20:00:00|186274.6|186224.6|186279|186229|186298.1|186248.1|186241.7|186191.7|784
1581537900000|2020-02-12 20:05:00|186279.5|186229.5|186277.9|186227.9|186289|186239|186242.7|186192.7|652
1581538200000|2020-02-12 20:10:00|186275.4|186225.4|186297.9|186247.9|186325.5|186275.5|186274.4|186224.4|584
1581538500000|2020-02-12 20:15:00|186298.1|186248.1|186192.3|186142.3|186303.7|186253.7|186190.6|186140.6|690
1581538800000|2020-02-12 20:20:00|186192.2|186142.2|186213.5|186163.5|186228.7|186178.7|186190.5|186140.5|375
1581539100000|2020-02-12 20:25:00|186213.4|186163.4|186205.3|186155.3|186213.5|186163.5|186189.1|186139.1|555
1581539400000|2020-02-12 20:30:00|186205.4|186155.4|186199.9|186149.9|186219.6|186169.6|186194.4|186144.4|625
1581539700000|2020-02-12 20:35:00|186200.2|186150.2|186209.8|186159.8|186212.4|186162.4|186176.4|186126.4|600
1581540000000|2020-02-12 20:40:00|186209|186159|186283.1|186233.1|186287.1|186237.1|186204.7|186154.7|610
1581540300000|2020-02-12 20:45:00|186285.2|186235.2|186265.9|186215.9|186287.3|186237.3|186219.3|186169.3|731
1581540600000|2020-02-12 20:50:00|186263.8|186213.8|186282.9|186232.9|186307.9|186257.9|186237.5|186187.5|737
1581540900000|2020-02-12 20:55:00|186282.3|186232.3|186268.6|186218.6|186308.9|186258.9|186256.1|186206.1|767
1581541200000|2020-02-12 21:00:00|186274|186224|186256.2|186206.2|186274|186224|186243.5|186193.5|644
1581541500000|2020-02-12 21:05:00|186257|186207|186260.5|186210.5|186275.5|186225.5|186250.6|186200.6|487
1581541800000|2020-02-12 21:10:00|186254.7|186204.7|186274.3|186224.3|186286.8|186236.8|186235|186185|554
1581542100000|2020-02-12 21:15:00|186272.4|186222.4|186271.7|186221.7|186276.9|186226.9|186238.4|186188.4|332
1581542400000|2020-02-12 21:20:00|186269.9|186219.9|186261.3|186211.3|186287.9|186237.9|186254.5|186204.5|377
1581542700000|2020-02-12 21:25:00|186261.5|186211.5|186302.4|186252.4|186302.4|186252.4|186254.5|186204.5|419
1581543000000|2020-02-12 21:30:00|186299.5|186249.5|186252.2|186202.2|186325.4|186275.4|186251.5|186201.5|405
1581543300000|2020-02-12 21:35:00|186254.9|186204.9|186251.8|186201.8|186267.3|186212.9|186245.5|186189.9|302
1581543600000|2020-02-12 21:40:00|186251.9|186201.9|186239|186189|186273.9|186221|186237.1|186170.9|389
1581543900000|2020-02-12 21:45:00|186241.4|186191.4|186243.8|186193.8|186263.6|186203|186217.5|186156.5|327
1581544200000|2020-02-12 21:50:00|186245|186195|186233.3|186183.3|186266.5|186199.4|186216.9|186155.1|378
1581544500000|2020-02-12 21:55:00|186249.5|186174.5|186242.9|186167.9|186276|186200.6|186237.9|186141|445
1581544800000|2020-02-12 22:00:00|186246|186168|186280.5|186154.2|186280.5|186177.3|186246|186154.2|83
1581545100000|2020-02-12 22:05:00|186272.1|186159|186283.5|186172|186324.4|186197.7|186246|186131|364
1581545400000|2020-02-12 22:10:00|186285|186171|186332|186179.6|186345.7|186217.2|186277.5|186139.7|352
1581545700000|2020-02-12 22:15:00|186330.8|186183.4|186327.1|186189|186343.7|186214.6|186317.5|186161.8|170
1581546000000|2020-02-12 22:20:00|186322.3|186185|186324|186184.7|186340.4|186209.7|186307.2|186156.6|163
1581546300000|2020-02-12 22:25:00|186321.3|186182.8|186335.2|186196.8|186351.7|186235.2|186295|186168.2|183
1581546600000|2020-02-12 22:30:00|186333|186208.1|186339.2|186194.2|186395.7|186272|186321.8|186179.3|381
1581546900000|2020-02-12 22:35:00|186340.4|186196.7|186353.9|186202.2|186357.8|186235.1|186324|186182.1|247
1581547200000|2020-02-12 22:40:00|186353.1|186206.1|186336.9|186186.7|186357.2|186234.8|186326.8|186174|356
1581547500000|2020-02-12 22:45:00|186336.6|186184.7|186327.1|186191.1|186348|186215|186327.1|186169.4|252
1581547800000|2020-02-12 22:50:00|186335.2|186200.1|186338|186188.4|186347.3|186211.8|186322|186143.1|192
1581548100000|2020-02-12 22:55:00|186338.9|186188.7|186331.5|186188|186347.7|186213.6|186331.5|186150|180
1581548400000|2020-02-12 23:00:00|186335.3|186202|186321.3|186246.3|186368.7|186293.7|186308.7|186202|419
1581548700000|2020-02-12 23:05:00|186320.9|186245.9|186294.8|186206.6|186332.4|186259.4|186276|186199.3|414
1581549000000|2020-02-12 23:10:00|186295.4|186220.4|186283.5|186208.5|186295.8|186237.3|186276.2|186183.8|243
1581549300000|2020-02-12 23:15:00|186283.3|186208.3|186261.5|186186.5|186289.5|186226.3|186246.9|186166|355
1581549600000|2020-02-12 23:20:00|186258.4|186180.5|186258.9|186183.9|186262.8|186201.9|186244.5|186173.3|342
1581549900000|2020-02-12 23:25:00|186259.2|186184.2|186263.7|186188.7|186270.7|186195.7|186250.7|186157|247
1581550200000|2020-02-12 23:30:00|186262.9|186187.9|186245.1|186170.1|186263.3|186193.2|186231.9|186160.3|344
1581550500000|2020-02-12 23:35:00|186246.5|186171.5|186244.1|186169.1|186270.2|186208|186234|186159|336
1581550800000|2020-02-12 23:40:00|186244.2|186169.2|186245.4|186170.4|186248.5|186185.8|186231.7|186160|223
1581551100000|2020-02-12 23:45:00|186246|186171|186418.4|186343.4|186439.1|186360.1|186233.3|186162.8|628
1581551400000|2020-02-12 23:50:00|186417.8|186342.1|186500.7|186425.7|186510.5|186436.7|186335|186245.7|769
1581551700000|2020-02-12 23:55:00|186502|186427|186471.8|186396.8|186555.8|186480.8|186403.8|186328.8|833
1581552000000|2020-02-13 00:00:00|186470.5|186395.5|186462.2|186387.2|186488.5|186422.8|186395.7|186319.4|692
1581552300000|2020-02-13 00:05:00|186459.9|186384.9|186442.9|186367.9|186493.2|186418.2|186407.3|186332.3|657
1581552600000|2020-02-13 00:10:00|186443.3|186368.3|186413.7|186338.7|186443.3|186368.3|186395.4|186320.4|503
1581552900000|2020-02-13 00:15:00|186412.5|186337.5|186433.5|186383.5|186484.5|186410.4|186389.3|186321.1|462
1581553200000|2020-02-13 00:20:00|186433.8|186383.8|186467|186392|186467|186392|186405.4|186338.6|427
1581553500000|2020-02-13 00:25:00|186466.3|186391.3|186484|186409|186505.3|186434.1|186444.6|186372.1|507
1581553800000|2020-02-13 00:30:00|186482.1|186407.1|186419.4|186344.4|186506.6|186431.6|186414.1|186339.1|558
1581554100000|2020-02-13 00:35:00|186417.8|186342.8|186502.5|186427.5|186512.6|186437.6|186411.2|186342.8|577
1581554400000|2020-02-13 00:40:00|186501.5|186426.5|186511.1|186436.1|186533.9|186469.2|186494|186419|546
1581554700000|2020-02-13 00:45:00|186511.5|186436.5|186508.5|186433.5|186535.1|186463.4|186494.6|186433.5|421
1581555000000|2020-02-13 00:50:00|186508.7|186433.7|186484.1|186409.1|186533.1|186465.1|186478.9|186403.9|473
1581555300000|2020-02-13 00:55:00|186485.6|186410.6|186518.9|186443.9|186523.3|186460.6|186471.7|186403.8|528
1581555600000|2020-02-13 01:00:00|186519.9|186444.9|186480.6|186405.6|186531.6|186468.5|186466.4|186401.9|510
1581555900000|2020-02-13 01:05:00|186480.4|186405.4|186445.2|186395.2|186498.6|186433|186439.4|186377|511
1581556200000|2020-02-13 01:10:00|186445.1|186395.1|186457|186382|186465.8|186400.4|186434|186379.3|406
1581556500000|2020-02-13 01:15:00|186457.8|186382.8|186422.1|186347.1|186463.1|186396.7|186396.9|186333.9|460
1581556800000|2020-02-13 01:20:00|186421.1|186346.1|186366.5|186316.5|186435.9|186360.9|186348.9|186286.2|465
1581557100000|2020-02-13 01:25:00|186367.4|186317.4|186409.8|186334.8|186413.7|186352.9|186343|186280.3|497
1581557400000|2020-02-13 01:30:00|186409.4|186334.4|186489.9|186414.9|186498.8|186445.5|186379|186312.6|531
1581557700000|2020-02-13 01:35:00|186489.8|186414.8|186408.9|186358.9|186490.3|186424.7|186395.3|186332.7|672
1581558000000|2020-02-13 01:40:00|186420.3|186345.3|186337.7|186287.7|186422.1|186347.1|186334.2|186277.1|557
1581558300000|2020-02-13 01:45:00|186334.7|186284.7|186280.6|186205.6|186340|186290|186258.8|186197.3|475
1581558600000|2020-02-13 01:50:00|186280.4|186205.4|186312.5|186237.5|186363.3|186296.6|186265.6|186204.9|577
1581558900000|2020-02-13 01:55:00|186314|186239|186391.3|186316.3|186401.9|186337|186313.8|186238.8|515
1581559200000|2020-02-13 02:00:00|186388.2|186313.2|186434.4|186359.4|186456.5|186381.5|186377.1|186302.1|583
1581559500000|2020-02-13 02:05:00|186434.9|186359.9|186388.3|186313.3|186460.8|186385.8|186360.3|186286.6|420
1581559800000|2020-02-13 02:10:00|186388.8|186313.8|186413.5|186338.5|186428.3|186361.1|186377.2|186308.5|351
1581560100000|2020-02-13 02:15:00|186414.1|186339.1|186424.2|186349.2|186440.4|186377.8|186390.8|186331.1|486
1581560400000|2020-02-13 02:20:00|186423.4|186348.4|186444.3|186394.3|186463.5|186400.9|186411.7|186336.7|430
1581560700000|2020-02-13 02:25:00|186441.8|186391.8|186446.8|186396.8|186480|186429.3|186441.8|186378.8|434
1581561000000|2020-02-13 02:30:00|186447|186397|186455.5|186380.5|186467.1|186408.6|186430.8|186371.8|349
1581561300000|2020-02-13 02:35:00|186457.3|186382.3|186428.7|186353.7|186464.3|186400.8|186413|186350.2|435
1581561600000|2020-02-13 02:40:00|186430.1|186355.1|186453.4|186378.4|186462.1|186401|186419.2|186348|450
1581561900000|2020-02-13 02:45:00|186453.7|186378.7|186449.6|186374.6|186460.9|186402.5|186439.9|186374.2|256
1581562200000|2020-02-13 02:50:00|186442.2|186392.2|186438.8|186388.8|186456.5|186395.6|186435.1|186367.8|227
1581562500000|2020-02-13 02:55:00|186438.9|186388.9|186500.8|186425.8|186504.5|186435|186435.7|186372.6|385
1581562800000|2020-02-13 03:00:00|186503.1|186428.1|186486.8|186411.8|186524.8|186464.4|186473.3|186410.6|384
1581563100000|2020-02-13 03:05:00|186487.4|186412.4|186488.4|186413.4|186493.3|186433|186468.6|186406|314
1581563400000|2020-02-13 03:10:00|186489.5|186414.5|186487.6|186412.6|186520.8|186459.3|186471.3|186409.3|358
1581563700000|2020-02-13 03:15:00|186486.7|186411.7|186484|186409|186489|186423.7|186460|186402.2|260
1581564000000|2020-02-13 03:20:00|186482.5|186407.5|186487.6|186412.6|186503|186438.9|186469.1|186404|341
1581564300000|2020-02-13 03:25:00|186488.3|186413.3|186520.4|186445.4|186522|186462.6|186479.1|186411.8|373
1581564600000|2020-02-13 03:30:00|186520.1|186445.1|186509.4|186459.4|186525.9|186463.9|186482.5|186415.6|425
1581564900000|2020-02-13 03:35:00|186509|186459|186521.1|186446.1|186523.9|186464.3|186492.1|186425.6|297
1581565200000|2020-02-13 03:40:00|186520.7|186445.7|186520.9|186445.9|186524.6|186468.4|186486.7|186428.8|346
1581565500000|2020-02-13 03:45:00|186525.6|186450.6|186518.8|186443.8|186525.6|186472.8|186506.6|186438|328
1581565800000|2020-02-13 03:50:00|186518.5|186443.5|186508.2|186458.2|186525.7|186468.2|186505.3|186439.8|203
1581566100000|2020-02-13 03:55:00|186508.4|186458.4|186552.4|186477.4|186567.5|186509.5|186507.7|186445.1|326
1581566400000|2020-02-13 04:00:00|186555.2|186480.2|186513.5|186438.5|186591.6|186521.2|186506.9|186431.9|314
1581566700000|2020-02-13 04:05:00|186515.2|186440.2|186522.1|186447.1|186523.9|186448.9|186499.9|186424.9|284
1581567000000|2020-02-13 04:10:00|186521.8|186446.8|186512.2|186437.2|186530.8|186465.5|186502.4|186433.5|264
1581567300000|2020-02-13 04:15:00|186512.9|186437.9|186527.5|186452.5|186534.3|186461.6|186508.2|186437.9|371
1581567600000|2020-02-13 04:20:00|186526.7|186451.7|186515.7|186440.7|186528.9|186453.9|186509.7|186434.7|382
1581567900000|2020-02-13 04:25:00|186515.8|186440.8|186524.3|186449.3|186539.5|186464.5|186515.6|186440.6|356
1581568200000|2020-02-13 04:30:00|186524.8|186449.8|186516.7|186441.7|186530.3|186455.3|186511.5|186436.5|314
1581568500000|2020-02-13 04:35:00|186516.4|186441.4|186513.8|186438.8|186529.2|186454.2|186510|186435|292
1581568800000|2020-02-13 04:40:00|186513.6|186438.6|186515|186440|186520.8|186445.8|186510.3|186435.3|276
1581569100000|2020-02-13 04:45:00|186514.5|186439.5|186549.2|186474.2|186550.5|186483.5|186505.2|186439.5|324
1581569400000|2020-02-13 04:50:00|186545|186470|186540.4|186465.4|186549.7|186487|186529.6|186462.7|195
1581569700000|2020-02-13 04:55:00|186540.5|186465.5|186573.2|186498.2|186596.1|186534.3|186529.3|186461.4|341
1581570000000|2020-02-13 05:00:00|186571.7|186496.7|186563.8|186513.8|186591.4|186529.3|186541.4|186473.9|439
1581570300000|2020-02-13 05:05:00|186553.5|186503.5|186573.5|186498.5|186581.5|186522.2|186532.3|186470|396
1581570600000|2020-02-13 05:10:00|186572.4|186497.4|186564.8|186514.8|186585.1|186524.8|186550.2|186483.9|382
1581570900000|2020-02-13 05:15:00|186565.5|186515.5|186626.5|186576.5|186643.6|186582.2|186542.3|186478.5|362
1581571200000|2020-02-13 05:20:00|186626.2|186576.2|186661.4|186586.4|186682.2|186622.8|186625.2|186564.9|326
1581571500000|2020-02-13 05:25:00|186663.3|186588.3|186709.3|186634.3|186709.3|186645.2|186658.4|186583.5|470
1581571800000|2020-02-13 05:30:00|186709.4|186634.4|186700.6|186650.6|186716.5|186664.5|186690.1|186626.1|333
1581572100000|2020-02-13 05:35:00|186701.5|186651.5|186712.6|186637.6|186721.5|186658.9|186678.3|186618|337
1581572400000|2020-02-13 05:40:00|186711.7|186636.7|186713.2|186638.2|186719.6|186651.8|186690.3|186633.2|257
1581572700000|2020-02-13 05:45:00|186715.2|186640.2|186664.5|186614.5|186715.9|186649.4|186650.5|186584|376
1581573000000|2020-02-13 05:50:00|186663.5|186613.5|186643.2|186568.2|186671.8|186616.7|186626.3|186568.2|306
1581573300000|2020-02-13 05:55:00|186644|186569|186646.8|186571.8|186647.1|186583.9|186615.6|186544.2|416
1581573600000|2020-02-13 06:00:00|186644.6|186569.6|186639.7|186564.7|186655.3|186582.9|186590.1|186540.1|355
1581573900000|2020-02-13 06:05:00|186639.4|186564.4|186714.6|186639.6|186718.2|186654.7|186624.6|186561|308
1581574200000|2020-02-13 06:10:00|186718.2|186643.2|186703.3|186628.3|186719.3|186644.3|186685.1|186623.9|333
1581574500000|2020-02-13 06:15:00|186703.9|186628.9|186709.7|186634.7|186743.5|186691.5|186694.6|186620.6|473
1581574800000|2020-02-13 06:20:00|186708.8|186633.8|186668.1|186618.1|186710.3|186638.9|186663.9|186597.3|336
1581575100000|2020-02-13 06:25:00|186668.8|186618.8|186678|186603|186686.1|186628|186664.9|186597.2|310
1581575400000|2020-02-13 06:30:00|186670.9|186595.9|186707.5|186632.5|186714.2|186650.1|186647.6|186582.9|505
1581575700000|2020-02-13 06:35:00|186706.9|186631.9|186739.9|186664.9|186743.2|186680.3|186703.9|186628.9|299
1581576000000|2020-02-13 06:40:00|186725.4|186675.4|186725.7|186675.7|186744|186680.6|186723.3|186661.1|234
1581576300000|2020-02-13 06:45:00|186739.3|186664.3|186715.7|186640.7|186744.7|186678.8|186705|186640.1|359
1581576600000|2020-02-13 06:50:00|186715.6|186640.6|186694.3|186644.3|186723|186659.6|186684.7|186625.8|379
1581576900000|2020-02-13 06:55:00|186691.1|186641.1|186732.5|186682.5|186746.5|186689.8|186687.8|186628.2|401
1581577200000|2020-02-13 07:00:00|186731.6|186681.6|186789.4|186739.4|186809.3|186751.6|186724.1|186666.1|591
1581577500000|2020-02-13 07:05:00|186791.7|186741.7|186726.5|186676.5|186815.8|186750.3|186710.6|186642.4|671
1581577800000|2020-02-13 07:10:00|186727.6|186677.6|186722.9|186672.9|186743.8|186683.2|186711.4|186661.4|472
1581578100000|2020-02-13 07:15:00|186722.3|186672.3|186686.1|186636.1|186746.4|186684.4|186682|186622|521
1581578400000|2020-02-13 07:20:00|186686.2|186636.2|186688.4|186638.4|186701.4|186640.2|186642|186582.4|522
1581578700000|2020-02-13 07:25:00|186687.5|186637.5|186678.7|186603.7|186716.7|186666.7|186633.1|186583.1|572
1581579000000|2020-02-13 07:30:00|186680.8|186605.8|186573.9|186523.9|186682.9|186623.1|186558.1|186508.1|739
1581579300000|2020-02-13 07:35:00|186573|186523|186603.9|186553.9|186640.6|186590.6|186573|186523|628
1581579600000|2020-02-13 07:40:00|186603.7|186553.7|186664.7|186614.7|186670.9|186620.9|186601|186551|582
1581579900000|2020-02-13 07:45:00|186664.1|186614.1|186694.6|186644.6|186715.5|186665.5|186663|186613|579
1581580200000|2020-02-13 07:50:00|186694.4|186644.4|186681.8|186631.8|186727.8|186677.8|186664.2|186614.2|546
1581580500000|2020-02-13 07:55:00|186683.2|186633.2|186685.4|186635.4|186722.1|186672.1|186655.6|186605.6|616
1581580800000|2020-02-13 08:00:00|186687.2|186637.2|186715.7|186665.7|186747.4|186697.4|186682.8|186632.8|855
1581581100000|2020-02-13 08:05:00|186716.3|186666.3|186645.2|186595.2|186719|186669|186607.6|186557.6|797
1581581400000|2020-02-13 08:10:00|186645|186595|186716.1|186666.1|186728|186678|186621.7|186571.7|683
1581581700000|2020-02-13 08:15:00|186716.5|186666.5|186706.6|186656.6|186728|186678|186663.8|186613.8|798
1581582000000|2020-02-13 08:20:00|186709.1|186659.1|186685.7|186635.7|186737.6|186687.6|186661.3|186611.3|769
1581582300000|2020-02-13 08:25:00|186685.8|186635.8|186697.5|186647.5|186719|186669|186669.9|186619.9|645
1581582600000|2020-02-13 08:30:00|186696.9|186646.9|186621.1|186571.1|186711.1|186661.1|186619.7|186569.7|758
1581582900000|2020-02-13 08:35:00|186622.4|186572.4|186641.7|186591.7|186647.5|186597.5|186600.1|186550.1|643
1581583200000|2020-02-13 08:40:00|186637.9|186587.9|186621.4|186571.4|186670.4|186620.4|186617.2|186567.2|688
1581583500000|2020-02-13 08:45:00|186619.8|186569.8|186574.5|186524.5|186654.6|186604.6|186566.3|186516.3|666
1581583800000|2020-02-13 08:50:00|186576.7|186526.7|186556|186506|186578.2|186528.2|186512.1|186462.1|620
1581584100000|2020-02-13 08:55:00|186559.8|186509.8|186580.3|186530.3|186595.9|186545.9|186555.8|186505.8|514
1581584400000|2020-02-13 09:00:00|186580.5|186530.5|186552.5|186502.5|186584.9|186534.9|186549.6|186499.6|720
1581584700000|2020-02-13 09:05:00|186553.9|186503.9|186625.6|186575.6|186628.2|186578.2|186522.9|186472.9|711
1581585000000|2020-02-13 09:10:00|186627.9|186577.9|186637.7|186587.7|186643.2|186593.2|186603.6|186553.6|623
1581585300000|2020-02-13 09:15:00|186638.1|186588.1|186663.3|186613.3|186692.5|186642.5|186633.4|186583.4|690
1581585600000|2020-02-13 09:20:00|186663|186613|186711.9|186661.9|186714.7|186664.7|186656.2|186606.2|609
1581585900000|2020-02-13 09:25:00|186710.8|186660.8|186712.9|186662.9|186733.4|186683.4|186693.3|186643.3|837
1581586200000|2020-02-13 09:30:00|186711.5|186661.5|186652.7|186602.7|186713.6|186663.6|186631.5|186581.5|679
1581586500000|2020-02-13 09:35:00|186654.5|186604.5|186643|186593|186654.5|186604.5|186626.7|186576.7|480
1581586800000|2020-02-13 09:40:00|186643.3|186593.3|186643.9|186593.9|186683.8|186633.8|186643.3|186593.3|628
1581587100000|2020-02-13 09:45:00|186645.1|186595.1|186704.3|186654.3|186705.4|186655.4|186643.5|186593.5|601
1581587400000|2020-02-13 09:50:00|186705|186655|186812|186762|186818|186768|186704.9|186654.9|841
1581587700000|2020-02-13 09:55:00|186811.8|186761.8|186766.8|186716.8|186814|186764|186749.2|186699.2|687
1581588000000|2020-02-13 10:00:00|186768|186718|186766|186716|186809.2|186759.2|186754.1|186704.1|927
1581588300000|2020-02-13 10:05:00|186766.2|186716.2|186831.5|186781.5|186833.4|186783.4|186763.9|186713.9|811
1581588600000|2020-02-13 10:10:00|186832|186782|186841.8|186791.8|186856.3|186806.3|186797.5|186747.5|911
1581588900000|2020-02-13 10:15:00|186841.6|186791.6|186851|186801|186854|186804|186822.4|186772.4|681
1581589200000|2020-02-13 10:20:00|186849.4|186799.4|186756.5|186706.5|186866.3|186816.3|186750.8|186700.8|673
1581589500000|2020-02-13 10:25:00|186759.5|186709.5|186726.8|186676.8|186781.5|186731.5|186705|186655|843
1581589800000|2020-02-13 10:30:00|186726.5|186676.5|186700.5|186650.5|186754.8|186704.8|186686|186636|700
1581590100000|2020-02-13 10:35:00|186699.7|186649.7|186678.2|186628.2|186743|186693|186677.3|186627.3|643
1581590400000|2020-02-13 10:40:00|186680.8|186630.8|186727.8|186677.8|186743.3|186693.3|186644|186594|684
1581590700000|2020-02-13 10:45:00|186727.5|186677.5|186686.5|186636.5|186747|186697|186670.4|186620.4|598
1581591000000|2020-02-13 10:50:00|186686.6|186636.6|186674.3|186624.3|186693.3|186643.3|186645.9|186595.9|678
1581591300000|2020-02-13 10:55:00|186673.8|186623.8|186707.6|186657.6|186715.6|186665.6|186667.4|186617.4|661
1581591600000|2020-02-13 11:00:00|186709|186659|186744.8|186694.8|186779.3|186729.3|186702.6|186652.6|833
1581591900000|2020-02-13 11:05:00|186744.6|186694.6|186743.9|186693.9|186761.8|186711.8|186710.5|186660.5|755
1581592200000|2020-02-13 11:10:00|186743.7|186693.7|186745.4|186695.4|186747.8|186697.8|186728.6|186678.6|531
1581592500000|2020-02-13 11:15:00|186748.3|186698.3|186695.7|186645.7|186748.3|186698.3|186692.1|186642.1|645
1581592800000|2020-02-13 11:20:00|186696.4|186646.4|186722.2|186672.2|186738.2|186688.2|186692.2|186642.2|691
1581593100000|2020-02-13 11:25:00|186723|186673|186718.9|186668.9|186738.3|186688.3|186709.2|186659.2|740
1581593400000|2020-02-13 11:30:00|186714.6|186664.6|186687.4|186637.4|186719.1|186669.1|186672.1|186622.1|626
1581593700000|2020-02-13 11:35:00|186686.4|186636.4|186637|186587|186687.5|186637.5|186629.5|186579.5|611
1581594000000|2020-02-13 11:40:00|186637.2|186587.2|186595.8|186545.8|186648|186598|186590.5|186540.5|698
1581594300000|2020-02-13 11:45:00|186595.6|186545.6|186568|186518|186596.6|186546.6|186544.9|186494.9|619
1581594600000|2020-02-13 11:50:00|186569.5|186519.5|186547.5|186497.5|186569.5|186519.5|186485|186435|735
1581594900000|2020-02-13 11:55:00|186547.7|186497.7|186649.1|186599.1|186698.8|186648.8|186546.6|186496.6|651
1581595200000|2020-02-13 12:00:00|186649.8|186599.8|186613.2|186563.2|186659.8|186609.8|186585.8|186535.8|839
1581595500000|2020-02-13 12:05:00|186613|186563|186527.5|186477.5|186621.7|186571.7|186518.3|186468.3|879
1581595800000|2020-02-13 12:10:00|186530.6|186480.6|186503.4|186453.4|186600.2|186550.2|186481.4|186431.4|945
1581596100000|2020-02-13 12:15:00|186502.1|186452.1|186440.1|186390.1|186519.3|186469.3|186433.4|186383.4|848
1581596400000|2020-02-13 12:20:00|186440|186390|186443.2|186393.2|186455|186405|186361.8|186311.8|711
1581596700000|2020-02-13 12:25:00|186444|186394|186455.1|186405.1|186467.6|186417.6|186407|186357|689
1581597000000|2020-02-13 12:30:00|186455.4|186405.4|186405.1|186355.1|186526.2|186476.2|186403.5|186353.5|777
1581597300000|2020-02-13 12:35:00|186405.4|186355.4|186335.9|186285.9|186405.7|186355.7|186294.5|186244.5|801
1581597600000|2020-02-13 12:40:00|186336.9|186286.9|186350.1|186300.1|186353.7|186303.7|186288.8|186238.8|791
1581597900000|2020-02-13 12:45:00|186349.3|186299.3|186381.7|186331.7|186391.4|186341.4|186339.7|186289.7|786
1581598200000|2020-02-13 12:50:00|186381.9|186331.9|186346.9|186296.9|186393.9|186343.9|186297.4|186247.4|800
1581598500000|2020-02-13 12:55:00|186344.9|186294.9|186358.8|186308.8|186392.6|186342.6|186318.9|186268.9|810
1581598800000|2020-02-13 13:00:00|186358|186308|186334.7|186284.7|186431|186381|186304.8|186254.8|922
1581599100000|2020-02-13 13:05:00|186335.3|186285.3|186337.8|186287.8|186359|186309|186311.8|186261.8|877
1581599400000|2020-02-13 13:10:00|186336.1|186286.1|186290.8|186240.8|186352|186302|186261.2|186211.2|943
1581599700000|2020-02-13 13:15:00|186291.1|186241.1|186286.9|186236.9|186312.6|186262.6|186275.8|186225.8|947
1581600000000|2020-02-13 13:20:00|186288.5|186238.5|186294.7|186244.7|186299.5|186249.5|186184.1|186134.1|929
1581600300000|2020-02-13 13:25:00|186295.1|186245.1|186309.9|186106.2|186343|186258.7|186242|186105.9|920
1581600600000|2020-02-13 13:30:00|186307.6|186106.7|186437.4|186387.4|186446.5|186396.5|186288.8|186103.8|916
1581600900000|2020-02-13 13:35:00|186435.6|186385.6|186431.8|186381.8|186515.7|186465.7|186430.4|186380.4|1023
1581601200000|2020-02-13 13:40:00|186431|186381|186453.7|186403.7|186460.7|186410.7|186426.2|186376.2|827
1581601500000|2020-02-13 13:45:00|186454.4|186404.4|186509.5|186459.5|186600.4|186550.4|186422.6|186372.6|954
1581601800000|2020-02-13 13:50:00|186507.2|186457.2|186376.4|186326.4|186527.6|186477.6|186353.7|186303.7|1016
1581602100000|2020-02-13 13:55:00|186374.2|186324.2|186385.9|186335.9|186394.5|186344.5|186343.1|186293.1|910
1581602400000|2020-02-13 14:00:00|186386|186336|186290.4|186240.4|186404.6|186354.6|186283.5|186233.5|913
1581602700000|2020-02-13 14:05:00|186288.8|186238.8|186354.1|186304.1|186363.4|186313.4|186277.4|186227.4|1020
1581603000000|2020-02-13 14:10:00|186353.9|186303.9|186391.3|186341.3|186399.8|186349.8|186309|186259|879
1581603300000|2020-02-13 14:15:00|186391.6|186341.6|186450.8|186400.8|186459.1|186409.1|186388.1|186338.1|799
1581603600000|2020-02-13 14:20:00|186451.6|186401.6|186462.2|186412.2|186469|186419|186448.8|186398.8|727
1581603900000|2020-02-13 14:25:00|186461.7|186411.7|186479.4|186429.4|186504.1|186454.1|186453.7|186403.7|801
1581604200000|2020-02-13 14:30:00|186478.3|186428.3|186355.1|186305.1|186501|186451|186350.4|186300.4|1128
1581604500000|2020-02-13 14:35:00|186355.4|186305.4|186430.1|186380.1|186432.1|186382.1|186347.8|186297.8|1017
1581604800000|2020-02-13 14:40:00|186430|186380|186426.5|186376.5|186461.3|186411.3|186376.5|186326.5|1058
1581605100000|2020-02-13 14:45:00|186425.2|186375.2|186429.4|186379.4|186456.9|186406.9|186380.7|186330.7|986
1581605400000|2020-02-13 14:50:00|186429.7|186379.7|186433.9|186383.9|186464.4|186414.4|186417.7|186367.7|951
1581605700000|2020-02-13 14:55:00|186433.5|186383.5|186512.3|186462.3|186542.6|186492.6|186431.4|186381.4|995
1581606000000|2020-02-13 15:00:00|186508.4|186458.4|186489.2|186439.2|186552.5|186502.5|186472.8|186422.8|1188
1581606300000|2020-02-13 15:05:00|186489.1|186439.1|186422.1|186372.1|186518.6|186468.6|186415.6|186365.6|1194
1581606600000|2020-02-13 15:10:00|186423.9|186373.9|186348|186298|186424.2|186374.2|186339.5|186289.5|1044
1581606900000|2020-02-13 15:15:00|186348.2|186298.2|186396.1|186346.1|186407.1|186357.1|186309.9|186259.9|1067
1581607200000|2020-02-13 15:20:00|186401.7|186351.7|186525.4|186475.4|186533.3|186483.3|186400.9|186350.9|1092
1581607500000|2020-02-13 15:25:00|186525.6|186475.6|186514.4|186464.4|186536|186486|186458.6|186408.6|962
1581607800000|2020-02-13 15:30:00|186514.8|186464.8|186555.2|186505.2|186600.2|186550.2|186490.6|186440.6|1067
1581608100000|2020-02-13 15:35:00|186554.9|186504.9|186560.8|186510.8|186584.2|186534.2|186524.9|186474.9|918
1581608400000|2020-02-13 15:40:00|186561.3|186511.3|186546.9|186496.9|186562.1|186512.1|186491.9|186441.9|837
1581608700000|2020-02-13 15:45:00|186544.3|186494.3|186497.2|186447.2|186545.7|186495.7|186492.6|186442.6|748
1581609000000|2020-02-13 15:50:00|186497.8|186447.8|186486.8|186436.8|186503.6|186453.6|186443.2|186393.2|751
1581609300000|2020-02-13 15:55:00|186489.5|186439.5|186479.1|186429.1|186565.1|186515.1|186413.5|186363.5|1054
1581609600000|2020-02-13 16:00:00|186479.9|186429.9|186432.4|186382.4|186488.3|186438.3|186414.7|186364.7|1043
1581609900000|2020-02-13 16:05:00|186432.7|186382.7|186423.8|186373.8|186451.3|186401.3|186411.9|186361.9|914
1581610200000|2020-02-13 16:10:00|186426.3|186376.3|186439|186389|186490.7|186440.7|186419.1|186369.1|946
1581610500000|2020-02-13 16:15:00|186439.2|186389.2|186470.8|186420.8|186488.2|186438.2|186425.2|186375.2|821
1581610800000|2020-02-13 16:20:00|186470.7|186420.7|186460.1|186410.1|186495.1|186445.1|186453.5|186403.5|800
1581611100000|2020-02-13 16:25:00|186459.3|186409.3|186384.3|186334.3|186462|186412|186363.1|186313.1|768
1581611400000|2020-02-13 16:30:00|186382.9|186332.9|186374.8|186324.8|186427.6|186377.6|186329.7|186279.7|974
1581611700000|2020-02-13 16:35:00|186375.6|186325.6|186380|186330|186388.5|186338.5|186338.7|186288.7|892
1581612000000|2020-02-13 16:40:00|186379.7|186329.7|186374.5|186324.5|186422.5|186372.5|186340.8|186290.8|778
1581612300000|2020-02-13 16:45:00|186374.6|186324.6|186482.9|186432.9|186498.1|186448.1|186366.8|186316.8|884
1581612600000|2020-02-13 16:50:00|186483|186433|186484|186434|186493.9|186443.9|186470.2|186420.2|713
1581612900000|2020-02-13 16:55:00|186483.6|186433.6|186473.2|186423.2|186497.8|186447.8|186418.7|186368.7|792
1581613200000|2020-02-13 17:00:00|186469.1|186419.1|186448.4|186398.4|186469.1|186419.1|186420.2|186370.2|696
1581613500000|2020-02-13 17:05:00|186448.2|186398.2|186474.1|186424.1|186522.2|186472.2|186429.5|186379.5|725
1581613800000|2020-02-13 17:10:00|186473.8|186423.8|186515.4|186465.4|186524.3|186474.3|186457|186407|717
1581614100000|2020-02-13 17:15:00|186515.6|186465.6|186470.4|186420.4|186515.6|186465.6|186466.7|186416.7|631
1581614400000|2020-02-13 17:20:00|186471.2|186421.2|186539|186489|186557.6|186507.6|186470.6|186420.6|732
1581614700000|2020-02-13 17:25:00|186539.8|186489.8|186527.8|186477.8|186557|186507|186504.6|186454.6|771
1581615000000|2020-02-13 17:30:00|186527.7|186477.7|186467.4|186417.4|186533|186483|186441.9|186391.9|679
1581615300000|2020-02-13 17:35:00|186470.6|186420.6|186610.2|186560.2|186639|186589|186466.7|186416.7|714
1581615600000|2020-02-13 17:40:00|186610.6|186560.6|186519.9|186469.9|186611.1|186561.1|186494.4|186444.4|799
1581615900000|2020-02-13 17:45:00|186515.8|186465.8|186539.2|186489.2|186580.2|186530.2|186500.9|186450.9|778
1581616200000|2020-02-13 17:50:00|186539.7|186489.7|186507.2|186457.2|186582.3|186532.3|186504.3|186454.3|625
1581616500000|2020-02-13 17:55:00|186507|186457|186519.1|186469.1|186577.3|186527.3|186484.5|186434.5|809
1581616800000|2020-02-13 18:00:00|186517.7|186467.7|186510.2|186460.2|186545.2|186495.2|186502|186452|757
1581617100000|2020-02-13 18:05:00|186510.3|186460.3|186434.8|186384.8|186528.1|186478.1|186402.4|186352.4|947
1581617400000|2020-02-13 18:10:00|186435.3|186385.3|186471.2|186421.2|186508.6|186458.6|186419.4|186369.4|862
1581617700000|2020-02-13 18:15:00|186470.8|186420.8|186465.9|186415.9|186546.7|186496.7|186464.2|186414.2|739
1581618000000|2020-02-13 18:20:00|186463.8|186413.8|186409.4|186359.4|186487.7|186437.7|186404.9|186354.9|794
1581618300000|2020-02-13 18:25:00|186410.1|186360.1|186373.6|186323.6|186444.8|186394.8|186351.2|186301.2|610
1581618600000|2020-02-13 18:30:00|186373.3|186323.3|186361.3|186311.3|186384.1|186334.1|186330.5|186280.5|587
1581618900000|2020-02-13 18:35:00|186360.4|186310.4|186336.6|186286.6|186365.3|186315.3|186332.8|186282.8|495
1581619200000|2020-02-13 18:40:00|186337.3|186287.3|186288.8|186238.8|186340.4|186290.4|186260.5|186210.5|649
1581619500000|2020-02-13 18:45:00|186289.5|186239.5|186278.9|186228.9|186299.3|186249.3|186232.7|186182.7|702
1581619800000|2020-02-13 18:50:00|186278.6|186228.6|186259.2|186209.2|186306.1|186256.1|186257|186207|573
1581620100000|2020-02-13 18:55:00|186259|186209|186253.1|186088.8|186291|186209.5|186169.8|186046|704
1581620400000|2020-02-13 19:00:00|186270.6|186089.7|186169|186119|186299.1|186182.1|186111.2|186061.2|882
1581620700000|2020-02-13 19:05:00|186169.6|186119.6|186231.2|186181.2|186271.9|186221.9|186165.4|186115.4|675
1581621000000|2020-02-13 19:10:00|186231.3|186181.3|186210.6|186160.6|186232|186182|186189|186139|605
1581621300000|2020-02-13 19:15:00|186211.2|186161.2|186257.2|186207.2|186264.4|186214.4|186204.4|186154.4|927
1581621600000|2020-02-13 19:20:00|186259|186209|186204.4|186154.4|186262.6|186212.6|186187.9|186137.9|788
1581621900000|2020-02-13 19:25:00|186204.2|186154.2|186259|186209|186283.2|186233.2|186187.4|186137.4|800
1581622200000|2020-02-13 19:30:00|186262.1|186212.1|186091.3|186041.3|186262.1|186212.1|186077|186027|754
1581622500000|2020-02-13 19:35:00|186091.9|186041.9|186093.8|186043.8|186107.1|186057.1|186005.3|185955.3|767
1581622800000|2020-02-13 19:40:00|186094.7|186044.7|186143.6|186093.6|186156.1|186106.1|186055.5|186005.5|694
1581623100000|2020-02-13 19:45:00|186143.4|186093.4|186035.7|185985.7|186170.5|186120.5|186031.8|185981.8|701
1581623400000|2020-02-13 19:50:00|186035|185985|185902.9|185852.9|186039.9|185989.9|185870.1|185820.1|859
1581623700000|2020-02-13 19:55:00|185903.7|185853.7|185845.1|185795.1|185958.5|185908.5|185843.8|185793.8|850
1581624000000|2020-02-13 20:00:00|185843.6|185793.6|185958.7|185908.7|185981|185931|185837.9|185787.9|802
1581624300000|2020-02-13 20:05:00|185959.5|185909.5|185945.7|185895.7|185959.5|185909.5|185868.2|185818.2|723
1581624600000|2020-02-13 20:10:00|185944.4|185894.4|186035.4|185985.4|186038.5|185988.5|185944.4|185894.4|731
1581624900000|2020-02-13 20:15:00|186035|185985|186035.1|185985.1|186068.8|186018.8|185993.8|185943.8|754
1581625200000|2020-02-13 20:20:00|186035.3|185985.3|186043.6|185993.6|186055.7|186005.7|186001.1|185951.1|595
1581625500000|2020-02-13 20:25:00|186043.3|185993.3|186007.9|185957.9|186043.3|185993.3|185989.3|185939.3|598
1581625800000|2020-02-13 20:30:00|186006.4|185956.4|186119.7|186069.7|186144.4|186094.4|185999.8|185949.8|841
1581626100000|2020-02-13 20:35:00|186121.5|186071.5|186067.8|186017.8|186123.1|186073.1|186067.8|186017.8|682
1581626400000|2020-02-13 20:40:00|186066.9|186016.9|186126.7|186076.7|186156.4|186106.4|186049.4|185999.4|584
1581626700000|2020-02-13 20:45:00|186125.4|186075.4|186103.8|186053.8|186179.9|186129.9|186102.3|186052.3|938
1581627000000|2020-02-13 20:50:00|186102.3|186052.3|186056.4|186006.4|186127.8|186077.8|186014.3|185964.3|816
1581627300000|2020-02-13 20:55:00|186058.9|186008.9|186056.3|186006.3|186069|186019|186026.8|185976.8|668
1581627600000|2020-02-13 21:00:00|186057.7|186007.7|185981.7|185931.7|186061.7|186011.7|185978.6|185928.6|576
1581627900000|2020-02-13 21:05:00|185980.1|185930.1|186006.9|185956.9|186007.9|185957.9|185939.9|185889.9|548
1581628200000|2020-02-13 21:10:00|186005.4|185955.4|185952.3|185902.3|186005.9|185955.4|185945.8|185884.6|349
1581628500000|2020-02-13 21:15:00|185954.2|185904.2|185981.6|185931.6|185981.6|185931.6|185937.9|185887.9|262
1581628800000|2020-02-13 21:20:00|185980.4|185930.4|186060.6|186010.6|186124.3|186064.9|185974.9|185924.9|448
1581629100000|2020-02-13 21:25:00|186059.8|186009.8|186063.6|186013.6|186070|186020|186057.9|186007.9|254
1581629400000|2020-02-13 21:30:00|186063.9|186013.9|186002.5|185927.5|186074.6|186015.7|185970|185907.3|311
1581629700000|2020-02-13 21:35:00|186003|185928|186021.3|185971.3|186036.9|185974.1|185994.7|185928|247
1581630000000|2020-02-13 21:40:00|186012.9|185962.9|186035.5|185985.5|186045.2|185985.9|186003.8|185944.7|227
1581630300000|2020-02-13 21:45:00|186035.1|185985.1|186049.5|185974.5|186054.5|185991.3|186013.4|185947.8|333
1581630600000|2020-02-13 21:50:00|186049.7|185974.7|186062.6|186012.6|186088.5|186020.9|186049.6|185974.6|228
1581630900000|2020-02-13 21:55:00|186076.5|186001.5|186029.2|185945.6|186105.8|186042.4|185998.2|185899.7|485
1581631200000|2020-02-13 22:00:00|186021.7|185946.7|186019.1|185836.9|186100.4|185952.7|186014.1|185836.1|66
1581631500000|2020-02-13 22:05:00|186012|185807.9|186051.7|185833.5|186157.3|185875|185931.1|185764.4|136
1581631800000|2020-02-13 22:10:00|186052.5|185833.9|186096.3|185931|186138.3|185938.2|186000|185825.6|159
1581632100000|2020-02-13 22:15:00|186110.2|185929.6|186118.8|185923.9|186144.3|185969.4|186063.3|185909.2|210
1581632400000|2020-02-13 22:20:00|186104.9|185915.8|186115.7|185915.5|186151.9|185976|186078.6|185909.7|127
1581632700000|2020-02-13 22:25:00|186107.2|185906.1|186135.5|185903.7|186148.9|185932.1|186065|185903.7|152
1581633000000|2020-02-13 22:30:00|186135|185864.2|186129.3|185881.6|186143.5|185920|186108.3|185844.5|186
1581633300000|2020-02-13 22:35:00|186122.2|185877.1|186097.5|185871|186142.7|185911.6|186096.1|185841.3|168
1581633600000|2020-02-13 22:40:00|186098.5|185854.7|186110.2|185895|186123.1|185895|186098.5|185842.7|135
1581633900000|2020-02-13 22:45:00|186111.7|185885|186123.5|185905|186135.4|185916|186067.4|185844.5|183
1581634200000|2020-02-13 22:50:00|186119.7|185904.4|186111.4|185899.5|186183.8|185916|186102.2|185844.1|129
1581634500000|2020-02-13 22:55:00|186113.8|185902.8|186107.3|185910.1|186187.8|185916|186103.7|185850.3|162
1581634800000|2020-02-13 23:00:00|186116.6|185903.2|186064|185989|186177.3|186037.7|186063.1|185879.7|445
1581635100000|2020-02-13 23:05:00|186071.2|185996.2|186072.2|185997.2|186089|186014|186061.1|185986.1|216
1581635400000|2020-02-13 23:10:00|186069.8|185994.8|186065.3|185990.3|186075.6|186000.6|186034.2|185959.2|292
1581635700000|2020-02-13 23:15:00|186065.8|185990.8|186063.7|185988.7|186075.2|186000.2|186043.6|185968.6|222
1581636000000|2020-02-13 23:20:00|186063.2|185988.2|186079.4|186002.1|186079.8|186002.1|186051|185976|213
1581636300000|2020-02-13 23:25:00|186075.9|186000.9|186047.6|185972.6|186084.1|186009.1|186042.3|185967.3|214
1581636600000|2020-02-13 23:30:00|186047.9|185972.9|186055.2|185980.2|186066|185991|186028.1|185953.1|314
1581636900000|2020-02-13 23:35:00|186054.1|185979.1|186064.1|185989.1|186075.6|186000.6|185990.1|185915.1|301
1581637200000|2020-02-13 23:40:00|186066.7|185991.7|186102|186027|186117.6|186042.6|186053.8|185978.8|375
1581637500000|2020-02-13 23:45:00|186101.7|186026.7|186101.1|186026.1|186104.2|186029.2|186068.8|185993.8|319
1581637800000|2020-02-13 23:50:00|186101.3|186026.3|186100.8|186025.8|186109.8|186034.8|186093.8|186018.8|313
1581638100000|2020-02-13 23:55:00|186100.3|186025.3|186140.1|186065.1|186144.2|186069.2|186098.9|186023.9|310
1581638400000|2020-02-14 00:00:00|186141|186066|186103.1|186028.1|186142|186067|186076.7|186001.7|410
1581638700000|2020-02-14 00:05:00|186102.1|186027.1|186075.9|186000.9|186103.3|186028.3|186067.7|185992.7|437
1581639000000|2020-02-14 00:10:00|186076.5|186001.5|186103|186028|186145.6|186070.6|186065.3|185997.9|357
1581639300000|2020-02-14 00:15:00|186102.4|186027.4|186126|186051|186131.8|186056.8|186051.4|185980.4|428
1581639600000|2020-02-14 00:20:00|186125.8|186050.8|186135.2|186060.2|186141.5|186072.6|186111|186036|482
1581639900000|2020-02-14 00:25:00|186135.5|186060.5|186099.5|186024.5|186164.6|186099.3|186084.8|186009.8|473
1581640200000|2020-02-14 00:30:00|186098.2|186023.2|186103|186028|186109.8|186034.8|186094.9|186019.9|375
1581640500000|2020-02-14 00:35:00|186103.6|186028.6|186101.8|186026.8|186109|186038.3|186069.7|186011.4|337
1581640800000|2020-02-14 00:40:00|186099.8|186024.8|186127.1|186052.1|186139.3|186071.5|186072.1|186005.9|416
1581641100000|2020-02-14 00:45:00|186126.6|186051.6|186090.2|186015.2|186137.6|186062.6|186074.9|186006.7|412
1581641400000|2020-02-14 00:50:00|186090.1|186015.1|186051.6|185976.6|186106|186031|186051.6|185976.6|471
1581641700000|2020-02-14 00:55:00|186051.7|185976.7|186039.5|185964.5|186057.6|185985.5|186008.8|185943.8|413
1581642000000|2020-02-14 01:00:00|186041.3|185966.3|186055.2|185980.2|186063.1|185988.1|186020.7|185945.7|393
1581642300000|2020-02-14 01:05:00|186055|185980|186056.6|185981.6|186078.1|186016.4|186054.5|185979.5|429
1581642600000|2020-02-14 01:10:00|186057.4|185982.4|186088.9|186013.9|186090.2|186028.9|186042.9|185977.2|370
1581642900000|2020-02-14 01:15:00|186088.3|186013.3|186103.4|186053.4|186142.8|186085.8|186061.1|185998.4|489
1581643200000|2020-02-14 01:20:00|186103.7|186053.7|186074.9|186024.9|186111.2|186053.7|186065.6|186003.3|384
1581643500000|2020-02-14 01:25:00|186075.3|186025.3|186032.9|185957.9|186106.7|186046.6|186022.1|185947.1|403
1581643800000|2020-02-14 01:30:00|186033.5|185958.5|185999.3|185924.3|186033.5|185962.9|185983.2|185920.5|552
1581644100000|2020-02-14 01:35:00|185999.6|185924.6|185956.8|185881.8|186031.3|185959.4|185937.8|185873|653
1581644400000|2020-02-14 01:40:00|185958.9|185883.9|185989.9|185914.9|186002.7|185936.8|185920.3|185856.4|642
1581644700000|2020-02-14 01:45:00|185989.5|185914.5|185988.8|185938.8|186002|185942|185973.2|185909|358
1581645000000|2020-02-14 01:50:00|185986.9|185936.9|185988.6|185938.6|186006.3|185945.3|185978.4|185912.8|421
1581645300000|2020-02-14 01:55:00|185990|185940|185999.6|185924.6|186003.3|185944.3|185982.4|185916|443
1581645600000|2020-02-14 02:00:00|185998.8|185923.8|186015.2|185940.2|186025.7|185960.8|185984.5|185921|453
1581645900000|2020-02-14 02:05:00|186017.9|185942.9|186014.1|185964.1|186027.5|185967.4|185979.2|185912.3|336
1581646200000|2020-02-14 02:10:00|186015.8|185965.8|186015.4|185965.4|186028.9|185978.3|185992.7|185928.3|523
1581646500000|2020-02-14 02:15:00|186016|185966|185989.9|185914.9|186016|185966|185970.3|185908.5|438
1581646800000|2020-02-14 02:20:00|185989.4|185914.4|185960.8|185910.8|185998.9|185937.2|185944|185878.7|413
1581647100000|2020-02-14 02:25:00|185960.5|185910.5|185958.2|185908.2|185984.8|185928.8|185943.9|185883|494
1581647400000|2020-02-14 02:30:00|185958.4|185908.4|185919.4|185844.4|185991|185927.1|185902.6|185841.2|568
1581647700000|2020-02-14 02:35:00|185919.1|185844.1|185918.8|185843.8|185940.2|185874.3|185902.3|185842.5|454
1581648000000|2020-02-14 02:40:00|185919.5|185844.5|185930|185855|185942.2|185876.3|185905.3|185841|356
1581648300000|2020-02-14 02:45:00|185931.3|185856.3|185925.3|185850.3|185955.2|185890.8|185919.9|185847.5|264
1581648600000|2020-02-14 02:50:00|185917.6|185867.6|185913.3|185863.3|185927.5|185868.7|185876.9|185814.2|473
1581648900000|2020-02-14 02:55:00|185912.4|185862.4|185917.4|185842.4|185932.5|185874.8|185878.7|185808.3|417
1581649200000|2020-02-14 03:00:00|185903.3|185853.3|185885|185835|185903.3|185853.3|185852|185794.2|569
1581649500000|2020-02-14 03:05:00|185884.9|185834.9|185917.1|185842.1|185919.8|185852.1|185877.5|185812.3|321
1581649800000|2020-02-14 03:10:00|185913|185838|185923.8|185848.8|185926.8|185869.6|185904.6|185838|277
1581650100000|2020-02-14 03:15:00|185923.4|185848.4|185876.8|185826.8|185927.2|185870.2|185874.7|185818.2|364
1581650400000|2020-02-14 03:20:00|185875.3|185825.3|185889.6|185814.6|185901|185844.1|185871.5|185809.3|383
1581650700000|2020-02-14 03:25:00|185889.8|185814.8|185894.4|185819.4|185920.4|185855.9|185878.8|185814.5|485
1581651000000|2020-02-14 03:30:00|185894.1|185819.1|185895.6|185820.6|185897.6|185835.2|185871.3|185807.3|295
1581651300000|2020-02-14 03:35:00|185896|185821|185885.4|185835.4|185899.7|185838.4|185875.5|185811.7|376
1581651600000|2020-02-14 03:40:00|185885.1|185835.1|185886.1|185836.1|185901.5|185843.2|185880|185814.8|246
1581651900000|2020-02-14 03:45:00|185888.3|185838.3|185921|185871|185933.3|185873|185882.8|185816.3|220
1581652200000|2020-02-14 03:50:00|185920.8|185870.8|185918.8|185868.8|185940.2|185881.2|185905.2|185845.5|337
1581652500000|2020-02-14 03:55:00|185918.9|185868.9|185921.2|185871.2|185935.4|185873.9|185914.9|185852.2|284
1581652800000|2020-02-14 04:00:00|185918.5|185868.5|185930|185855|185932|185872.1|185894.1|185832.5|342
1581653100000|2020-02-14 04:05:00|185929.4|185854.4|185901.5|185826.5|185937.1|185862.1|185896.2|185823.3|288
1581653400000|2020-02-14 04:10:00|185900.3|185825.3|185885.5|185810.5|185906.2|185841.7|185872.9|185809|223
1581653700000|2020-02-14 04:15:00|185884.1|185809.1|185871.9|185821.9|185887.2|185824.9|185864.3|185800.1|146
1581654000000|2020-02-14 04:20:00|185871.5|185821.5|185908.4|185833.4|185916.1|185850.4|185870.2|185796.4|297
1581654300000|2020-02-14 04:25:00|185906.4|185831.4|185882.8|185807.8|185915.4|185848.8|185878.1|185803.1|175
1581654600000|2020-02-14 04:30:00|185880.9|185805.9|185895.9|185820.9|185908.5|185846.1|185868.4|185798.8|315
1581654900000|2020-02-14 04:35:00|185897|185822|185878.2|185828.2|185904.3|185840|185868.7|185808.8|260
1581655200000|2020-02-14 04:40:00|185877.9|185827.9|185881.4|185806.4|185903.5|185828.5|185877.8|185805.3|337
1581655500000|2020-02-14 04:45:00|185881.9|185806.9|185902.9|185827.9|185906.3|185844.2|185865.6|185803.2|377
1581655800000|2020-02-14 04:50:00|185903.3|185828.3|185887|185837|185910.8|185849.9|185882.8|185813.9|285
1581656100000|2020-02-14 04:55:00|185883.4|185833.4|185910.2|185835.2|185918.4|185855.7|185883.4|185821.7|389
1581656400000|2020-02-14 05:00:00|185911.3|185836.3|185910.2|185835.2|185927.5|185863.9|185892.2|185827.5|345
1581656700000|2020-02-14 05:05:00|185909.2|185834.2|185895|185820|185914.4|185854.7|185884|185818.3|280
1581657000000|2020-02-14 05:10:00|185896.1|185821.1|185903.2|185828.2|185908|185847.8|185882.6|185819.7|226
1581657300000|2020-02-14 05:15:00|185903.3|185828.3|185873.4|185823.4|185905.3|185843.2|185866.5|185809.3|380
1581657600000|2020-02-14 05:20:00|185873.2|185823.2|185863.8|185813.8|185886.6|185823.2|185858.6|185794.8|340
1581657900000|2020-02-14 05:25:00|185868.6|185818.6|185889.6|185839.6|185921.4|185857.1|185861.1|185795.1|434
1581658200000|2020-02-14 05:30:00|185889.9|185839.9|185917.9|185842.9|185921.4|185859.4|185886.8|185820|295
1581658500000|2020-02-14 05:35:00|185918.5|185843.5|185895.2|185845.2|185923.3|185866.4|185894|185826.6|209
1581658800000|2020-02-14 05:40:00|185898.3|185848.3|185879.9|185829.9|185906.2|185850.1|185878.7|185809.5|253
1581659100000|2020-02-14 05:45:00|185881.9|185831.9|185901.2|185826.2|185911.4|185851.8|185869.5|185806.3|298
1581659400000|2020-02-14 05:50:00|185901|185826|185884.7|185809.7|185904.7|185843.2|185867.7|185805.1|288
1581659700000|2020-02-14 05:55:00|185886.9|185811.9|185881.7|185831.7|185900.4|185841.8|185872.4|185806.3|355
1581660000000|2020-02-14 06:00:00|185880.4|185830.4|185878.3|185828.3|185911.2|185851.3|185872.4|185813.1|386
1581660300000|2020-02-14 06:05:00|185878.2|185828.2|185914.2|185864.2|185928.9|185878.9|185877.4|185816|321
1581660600000|2020-02-14 06:10:00|185914.6|185864.6|185896.5|185821.5|185928.9|185870.8|185879.2|185815.9|428
1581660900000|2020-02-14 06:15:00|185897.1|185822.1|185872|185822|185911|185847.1|185868.6|185806.5|324
1581661200000|2020-02-14 06:20:00|185872.6|185822.6|185891|185841|185897.3|185843.7|185867.9|185814.8|269
1581661500000|2020-02-14 06:25:00|185892.2|185842.2|185877.1|185827.1|185894.1|185842.2|185869|185808.9|266
1581661800000|2020-02-14 06:30:00|185876.3|185826.3|185858.2|185808.2|185879.6|185829.6|185851.4|185801.4|261
1581662100000|2020-02-14 06:35:00|185858.4|185808.4|185860|185810|185868.4|185818.4|185849.4|185799.4|201
1581662400000|2020-02-14 06:40:00|185859.3|185809.3|185848.5|185798.5|185882.1|185819.3|185842.6|185788.5|285
1581662700000|2020-02-14 06:45:00|185848.8|185798.8|185840.4|185790.4|185862.4|185804.1|185837.7|185785.4|258
1581663000000|2020-02-14 06:50:00|185845.4|185795.4|185805.1|185755.1|185868.3|185799.1|185790.5|185740.5|254
1581663300000|2020-02-14 06:55:00|185808.8|185758.8|185828.5|185778.5|185850.1|185788.5|185805.8|185745.2|324
1581663600000|2020-02-14 07:00:00|185817.4|185767.4|185817.4|185767.4|185873.3|185810.8|185812.7|185749.3|562
1581663900000|2020-02-14 07:05:00|185818.2|185768.2|185825.4|185775.4|185830.6|185780.6|185789.5|185739.5|431
1581664200000|2020-02-14 07:10:00|185825|185775|185835.5|185785.5|185851.4|185787.2|185798.7|185748|571
1581664500000|2020-02-14 07:15:00|185834.1|185784.1|185807.9|185732.9|185857.5|185807.5|185747.8|185694|811
1581664800000|2020-02-14 07:20:00|185808.6|185733.6|185835|185760|185839.4|185776.5|185781.5|185727.7|529
1581665100000|2020-02-14 07:25:00|185838.4|185763.4|185808|185758|185855.9|185795.8|185805.6|185746.3|493
1581665400000|2020-02-14 07:30:00|185808.7|185758.7|185846.9|185796.9|185863.6|185813.6|185805.1|185755.1|513
1581665700000|2020-02-14 07:35:00|185845.8|185795.8|185806.5|185756.5|185875.8|185825.8|185804.1|185754.1|558
1581666000000|2020-02-14 07:40:00|185805.2|185755.2|185798.8|185748.8|185808.8|185758.8|185796.7|185746.7|433
1581666300000|2020-02-14 07:45:00|185800.5|185750.5|185748.1|185698.1|185802.6|185752.6|185744.8|185694.8|452
1581666600000|2020-02-14 07:50:00|185747.7|185697.7|185731.3|185681.3|185771.7|185721.7|185729.1|185679.1|426
1581666900000|2020-02-14 07:55:00|185730.4|185680.4|185737.3|185687.3|185759.2|185709.2|185727.9|185677.9|530
1581667200000|2020-02-14 08:00:00|185737.5|185687.5|185752.7|185702.7|185775.3|185725.3|185737.5|185687.5|619
1581667500000|2020-02-14 08:05:00|185753|185703|185794.5|185744.5|185834.7|185784.7|185753|185703|797
1581667800000|2020-02-14 08:10:00|185793.8|185743.8|185884.2|185834.2|185896.1|185846.1|185777.4|185727.4|743
1581668100000|2020-02-14 08:15:00|185880.1|185830.1|185825.1|185775.1|185889.5|185839.5|185815|185765|536
1581668400000|2020-02-14 08:20:00|185825|185775|185784.3|185734.3|185835|185785|185769.1|185719.1|535
1581668700000|2020-02-14 08:25:00|185784.8|185734.8|185762.2|185712.2|185784.9|185734.9|185741.7|185691.7|568
1581669000000|2020-02-14 08:30:00|185761.4|185711.4|185732.3|185682.3|185763|185713|185719.1|185669.1|602
1581669300000|2020-02-14 08:35:00|185732.7|185682.7|185739.3|185689.3|185743.6|185693.6|185724.7|185674.7|590
1581669600000|2020-02-14 08:40:00|185738.8|185688.8|185788.3|185738.3|185800.3|185750.3|185733.4|185683.4|537
1581669900000|2020-02-14 08:45:00|185787.6|185737.6|185807.1|185757.1|185825|185775|185781.1|185731.1|522
1581670200000|2020-02-14 08:50:00|185806.5|185756.5|185812.1|185762.1|185839.8|185789.8|185791.9|185741.9|583
1581670500000|2020-02-14 08:55:00|185810|185760|185807.5|185757.5|185835.5|185785.5|185803.1|185753.1|589
1581670800000|2020-02-14 09:00:00|185808.7|185758.7|185843.1|185793.1|185866.2|185816.2|185807.4|185757.4|675
1581671100000|2020-02-14 09:05:00|185842.4|185792.4|185845.5|185795.5|185884|185834|185841.4|185791.4|655
1581671400000|2020-02-14 09:10:00|185848.5|185798.5|185848|185798|185871.2|185821.2|185801.7|185751.7|560
1581671700000|2020-02-14 09:15:00|185848.4|185798.4|185837.9|185787.9|185859.5|185809.5|185796.8|185746.8|649
1581672000000|2020-02-14 09:20:00|185836.8|185786.8|185862.5|185812.5|185867.3|185817.3|185827.9|185777.9|491
1581672300000|2020-02-14 09:25:00|185862.1|185812.1|185837.4|185787.4|185868.4|185818.4|185806.8|185756.8|503
1581672600000|2020-02-14 09:30:00|185836.6|185786.6|185874.3|185824.3|185879.3|185829.3|185828.1|185778.1|497
1581672900000|2020-02-14 09:35:00|185873.9|185823.9|185906.5|185856.5|185910.2|185860.2|185871.1|185821.1|585
1581673200000|2020-02-14 09:40:00|185907.3|185857.3|185903.2|185853.2|185934.7|185884.7|185901.4|185851.4|621
1581673500000|2020-02-14 09:45:00|185901.9|185851.9|185903|185853|185911.9|185861.9|185874.3|185824.3|535
1581673800000|2020-02-14 09:50:00|185903.4|185853.4|185880|185830|185912.9|185862.9|185871.6|185821.6|504
1581674100000|2020-02-14 09:55:00|185878.4|185828.4|185874.3|185824.3|185895.8|185845.8|185865.1|185815.1|557
1581674400000|2020-02-14 10:00:00|185874|185824|185870.3|185820.3|185889.2|185839.2|185865.3|185815.3|555
1581674700000|2020-02-14 10:05:00|185870.7|185820.7|185849.4|185799.4|185881.8|185831.8|185848.5|185798.5|573
1581675000000|2020-02-14 10:10:00|185846.6|185796.6|185867|185817|185869.2|185819.2|185836.5|185786.5|457
1581675300000|2020-02-14 10:15:00|185865.8|185815.8|185893.2|185843.2|185905.1|185855.1|185864.3|185814.3|410
1581675600000|2020-02-14 10:20:00|185893.9|185843.9|185902|185852|185905|185855|185893.1|185843.1|338
1581675900000|2020-02-14 10:25:00|185901.9|185851.9|185908.1|185858.1|185934.4|185884.4|185898.7|185848.7|530
1581676200000|2020-02-14 10:30:00|185908.5|185858.5|185918|185868|185920.5|185870.5|185898.2|185848.2|510
1581676500000|2020-02-14 10:35:00|185918.3|185868.3|185914.3|185864.3|185932.4|185882.4|185898.1|185848.1|593
1581676800000|2020-02-14 10:40:00|185914.6|185864.6|185912.3|185862.3|185921.5|185871.5|185905.2|185855.2|447
1581677100000|2020-02-14 10:45:00|185912.7|185862.7|185938.4|185888.4|185939.8|185889.8|185909.1|185859.1|555
1581677400000|2020-02-14 10:50:00|185940.3|185890.3|185944.4|185894.4|185957.5|185907.5|185929.8|185879.8|497
1581677700000|2020-02-14 10:55:00|185940.5|185890.5|185941.5|185891.5|185965|185915|185933.4|185883.4|510
1581678000000|2020-02-14 11:00:00|185940.3|185890.3|185925.4|185875.4|185941.7|185891.7|185905.7|185855.7|460
1581678300000|2020-02-14 11:05:00|185923.8|185873.8|185935.1|185885.1|185939.5|185889.5|185920.1|185870.1|475
1581678600000|2020-02-14 11:10:00|185934.1|185884.1|185967.4|185917.4|185970.1|185920.1|185928.7|185878.7|607
1581678900000|2020-02-14 11:15:00|185966.6|185916.6|185969.6|185919.6|185983|185933|185962.9|185912.9|650
1581679200000|2020-02-14 11:20:00|185969.7|185919.7|185952.4|185902.4|185972.9|185922.9|185938.6|185888.6|514
1581679500000|2020-02-14 11:25:00|185952.3|185902.3|185982|185932|185983.8|185933.8|185949.2|185899.2|600
1581679800000|2020-02-14 11:30:00|185982.3|185932.3|185967.9|185917.9|185987.6|185937.6|185963.2|185913.2|523
1581680100000|2020-02-14 11:35:00|185967.1|185917.1|185960.8|185910.8|185969.7|185919.7|185955|185905|414
1581680400000|2020-02-14 11:40:00|185960.9|185910.9|185962.2|185912.2|185976.9|185926.9|185951.2|185901.2|482
1581680700000|2020-02-14 11:45:00|185962|185912|185973.2|185923.2|185979.6|185929.6|185949.7|185899.7|513
1581681000000|2020-02-14 11:50:00|185974.7|185924.7|186040|185990|186040|185990|185974.7|185924.7|523
1581681300000|2020-02-14 11:55:00|186038.9|185988.9|186001.7|185951.7|186055|186005|185992.2|185942.2|659
1581681600000|2020-02-14 12:00:00|186002.2|185952.2|186012.5|185962.5|186025.5|185975.5|185992.9|185942.9|770
1581681900000|2020-02-14 12:05:00|186013.1|185963.1|186018.9|185968.9|186034.4|185984.4|186002.2|185952.2|679
1581682200000|2020-02-14 12:10:00|186018.5|185968.5|186014.7|185964.7|186022.7|185972.7|185981.2|185931.2|675
1581682500000|2020-02-14 12:15:00|186015.1|185965.1|185988.5|185938.5|186029.8|185979.8|185981.1|185931.1|652
1581682800000|2020-02-14 12:20:00|185989.9|185939.9|186014.6|185964.6|186018.9|185968.9|185989.9|185939.9|622
1581683100000|2020-02-14 12:25:00|186014.5|185964.5|186040|185990|186044.7|185994.7|185999.8|185949.8|481
1581683400000|2020-02-14 12:30:00|186040.6|185990.6|186040.5|185990.5|186050.9|186000.9|186012.4|185962.4|540
1581683700000|2020-02-14 12:35:00|186040.4|185990.4|185982.6|185932.6|186040.6|185990.6|185978.2|185928.2|519
1581684000000|2020-02-14 12:40:00|185983.8|185933.8|186007.4|185957.4|186024.8|185974.8|185982.2|185932.2|683
1581684300000|2020-02-14 12:45:00|186006.2|185956.2|185951.1|185901.1|186009.3|185959.3|185946.2|185896.2|557
1581684600000|2020-02-14 12:50:00|185952.7|185902.7|185865.4|185815.4|185972|185922|185858.6|185808.6|698
1581684900000|2020-02-14 12:55:00|185865.8|185815.8|185912.3|185862.3|185934.9|185884.9|185862.4|185812.4|879
1581685200000|2020-02-14 13:00:00|185916.9|185866.9|185859.2|185809.2|185954.3|185904.3|185839.1|185789.1|768
1581685500000|2020-02-14 13:05:00|185859.4|185809.4|185889.1|185839.1|185891.3|185841.3|185828|185778|522
1581685800000|2020-02-14 13:10:00|185889.3|185839.3|185965.4|185915.4|185965.6|185915.6|185888.8|185838.8|536
1581686100000|2020-02-14 13:15:00|185965.7|185915.7|185949|185899|185970|185920|185940.2|185890.2|712
1581686400000|2020-02-14 13:20:00|185949.8|185899.8|186008.8|185958.8|186019.7|185969.7|185937.1|185887.1|774
1581686700000|2020-02-14 13:25:00|186008.1|185958.1|185996|185892.6|186010.6|185960.6|185965.3|185879.2|720
1581687000000|2020-02-14 13:30:00|185993.1|185893.9|185971.9|185921.9|186012.6|185962.6|185964.6|185893.9|856
1581687300000|2020-02-14 13:35:00|185972.1|185922.1|186064.7|186014.7|186064.7|186014.7|185964.1|185914.1|893
1581687600000|2020-02-14 13:40:00|186063.6|186013.6|186072.2|186022.2|186109.7|186059.7|186048.3|185998.3|849
1581687900000|2020-02-14 13:45:00|186073.5|186023.5|186093.2|186043.2|186179.6|186129.6|186068.6|186018.6|988
1581688200000|2020-02-14 13:50:00|186092.7|186042.7|186036.8|185986.8|186126.7|186076.7|186036.4|185986.4|812
1581688500000|2020-02-14 13:55:00|186035|185985|186067.4|186017.4|186071.8|186021.8|186001.7|185951.7|882
1581688800000|2020-02-14 14:00:00|186063.1|186013.1|186004.9|185954.9|186092.2|186042.2|186004.9|185954.9|864
1581689100000|2020-02-14 14:05:00|186005.6|185955.6|185969.7|185919.7|186005.6|185955.6|185936.4|185886.4|833
1581689400000|2020-02-14 14:10:00|185969.1|185919.1|185976.4|185901.4|186075.8|186025.8|185934.8|185884.8|808
1581689700000|2020-02-14 14:15:00|185978.9|185903.9|185912.2|185862.2|185983.6|185933.6|185912.1|185862.1|740
1581690000000|2020-02-14 14:20:00|185912.9|185862.9|185892.6|185842.6|185948.5|185898.5|185876.7|185826.7|757
1581690300000|2020-02-14 14:25:00|185892.2|185842.2|185846.1|185796.1|185944.9|185894.9|185842.2|185792.2|906
1581690600000|2020-02-14 14:30:00|185844.9|185794.9|185799.2|185749.2|185858.3|185808.3|185776.6|185726.6|920
1581690900000|2020-02-14 14:35:00|185799.9|185749.9|185851.3|185801.3|185874|185824|185770|185720|1062
1581691200000|2020-02-14 14:40:00|185852.1|185802.1|185842.8|185792.8|185852.1|185802.1|185792.2|185742.2|947
1581691500000|2020-02-14 14:45:00|185844.7|185794.7|185862.5|185812.5|185866.3|185816.3|185807.8|185757.8|771
1581691800000|2020-02-14 14:50:00|185861.8|185811.8|185928|185878|185959.6|185909.6|185857.2|185807.2|916
1581692100000|2020-02-14 14:55:00|185929.3|185879.3|185953.1|185878.1|185970.4|185920.4|185929.3|185875.8|885
1581692400000|2020-02-14 15:00:00|185940.2|185890.2|185894.9|185844.9|185961.2|185896.4|185873.5|185823.5|940
1581692700000|2020-02-14 15:05:00|185896.6|185846.6|185864.4|185814.4|185946.7|185896.7|185863.8|185813.8|900
1581693000000|2020-02-14 15:10:00|185864.7|185814.7|185834.6|185784.6|185907|185857|185803.2|185753.2|953
1581693300000|2020-02-14 15:15:00|185834.7|185784.7|185794.4|185744.4|185837.6|185787.6|185764.8|185714.8|915
1581693600000|2020-02-14 15:20:00|185794.8|185744.8|185838.8|185788.8|185845.9|185795.9|185756.5|185706.5|908
1581693900000|2020-02-14 15:25:00|185838.7|185788.7|185829.5|185779.5|185873.6|185823.6|185813.6|185763.6|839
1581694200000|2020-02-14 15:30:00|185829|185779|185801.6|185751.6|185866.1|185816.1|185794.4|185744.4|803
1581694500000|2020-02-14 15:35:00|185800.7|185750.7|185806.6|185756.6|185825.5|185775.5|185784.7|185734.7|802
1581694800000|2020-02-14 15:40:00|185806.9|185756.9|185754.8|185704.8|185830|185780|185729.2|185679.2|777
1581695100000|2020-02-14 15:45:00|185756.8|185706.8|185717.2|185667.2|185778.9|185728.9|185712|185662|702
1581695400000|2020-02-14 15:50:00|185719|185669|185699.3|185649.3|185719.6|185669.6|185651.8|185601.8|821
1581695700000|2020-02-14 15:55:00|185698.6|185648.6|185620.4|185570.4|185712.2|185662.2|185591.3|185541.3|938
1581696000000|2020-02-14 16:00:00|185620.5|185570.5|185702.6|185652.6|185711.7|185661.7|185589.2|185539.2|975
1581696300000|2020-02-14 16:05:00|185702.2|185652.2|185757.9|185707.9|185791.3|185741.3|185701.5|185651.5|786
1581696600000|2020-02-14 16:10:00|185757.6|185707.6|185764.8|185714.8|185775.5|185725.5|185748.5|185698.5|656
1581696900000|2020-02-14 16:15:00|185765.1|185715.1|185728.8|185678.8|185770.4|185720.4|185720.3|185670.3|652
1581697200000|2020-02-14 16:20:00|185728.9|185678.9|185770.6|185720.6|185778.3|185728.3|185718.4|185668.4|644
1581697500000|2020-02-14 16:25:00|185769.3|185719.3|185759.9|185709.9|185791.9|185741.9|185743|185693|693
1581697800000|2020-02-14 16:30:00|185759.5|185709.5|185766.5|185716.5|185773.3|185723.3|185756.9|185706.9|600
1581698100000|2020-02-14 16:35:00|185766.2|185716.2|185743.8|185693.8|185767.8|185717.8|185718.5|185668.5|808
1581698400000|2020-02-14 16:40:00|185744.2|185694.2|185696.8|185646.8|185757.7|185707.7|185678.2|185628.2|766
1581698700000|2020-02-14 16:45:00|185697.3|185647.3|185696.2|185646.2|185697.4|185647.4|185612.4|185562.4|694
1581699000000|2020-02-14 16:50:00|185696.1|185646.1|185728.9|185678.9|185769.2|185719.2|185669.8|185619.8|664
1581699300000|2020-02-14 16:55:00|185728.7|185678.7|185738.7|185688.7|185762.6|185712.6|185686.7|185636.7|900
1581699600000|2020-02-14 17:00:00|185739.2|185689.2|185753.1|185703.1|185767|185717|185715.7|185665.7|707
1581699900000|2020-02-14 17:05:00|185753.2|185703.2|185752.2|185702.2|185766.7|185716.7|185718.6|185668.6|553
1581700200000|2020-02-14 17:10:00|185752.7|185702.7|185732.2|185682.2|185756|185706|185714.5|185664.5|665
1581700500000|2020-02-14 17:15:00|185730.2|185680.2|185632|185582|185735.6|185685.6|185615.9|185565.9|872
1581700800000|2020-02-14 17:20:00|185631.7|185581.7|185626.8|185576.8|185646.7|185596.7|185609.8|185559.8|774
1581701100000|2020-02-14 17:25:00|185627.2|185577.2|185563.3|185513.3|185631.7|185581.7|185556.6|185506.6|737
1581701400000|2020-02-14 17:30:00|185561.4|185511.4|185532.4|185482.4|185561.4|185511.4|185511.4|185461.4|702
1581701700000|2020-02-14 17:35:00|185532.7|185482.7|185525.8|185475.8|185561.1|185511.1|185515.5|185465.5|550
1581702000000|2020-02-14 17:40:00|185523.8|185473.8|185542.1|185492.1|185598|185548|185518.3|185468.3|698
1581702300000|2020-02-14 17:45:00|185542.6|185492.6|185509.2|185459.2|185542.6|185492.6|185437.6|185387.6|849
1581702600000|2020-02-14 17:50:00|185510.4|185460.4|185534.2|185484.2|185568.9|185518.9|185477.4|185427.4|681
1581702900000|2020-02-14 17:55:00|185535.2|185485.2|185565.2|185515.2|185602.8|185552.8|185512.2|185462.2|670
1581703200000|2020-02-14 18:00:00|185562.4|185512.4|185522.8|185472.8|185582.5|185532.5|185522.4|185472.4|782
1581703500000|2020-02-14 18:05:00|185522.2|185472.2|185586|185536|185586.3|185536.3|185498.7|185448.7|805
1581703800000|2020-02-14 18:10:00|185586.2|185536.2|185573.1|185523.1|185616|185566|185558.4|185508.4|753
1581704100000|2020-02-14 18:15:00|185572.9|185522.9|185524.3|185474.3|185582.6|185532.6|185502.6|185452.6|674
1581704400000|2020-02-14 18:20:00|185523.8|185473.8|185520.1|185470.1|185562.7|185512.7|185519.1|185469.1|599
1581704700000|2020-02-14 18:25:00|185519.6|185469.6|185544.2|185494.2|185583.1|185533.1|185517.1|185467.1|724
1581705000000|2020-02-14 18:30:00|185545|185495|185572.8|185522.8|185590.7|185540.7|185526|185476|614
1581705300000|2020-02-14 18:35:00|185573.2|185523.2|185518.3|185468.3|185587.8|185537.8|185518.3|185468.3|715
1581705600000|2020-02-14 18:40:00|185519.3|185469.3|185534.9|185484.9|185543.4|185493.4|185517.8|185467.8|552
1581705900000|2020-02-14 18:45:00|185535.5|185485.5|185508.9|185458.9|185535.5|185485.5|185494.4|185444.4|722
1581706200000|2020-02-14 18:50:00|185509.4|185459.4|185409.4|185359.4|185512.4|185462.4|185400.9|185350.9|837
1581706500000|2020-02-14 18:55:00|185409.9|185359.9|185482.1|185432.1|185489.4|185439.4|185399.7|185349.7|841
1581706800000|2020-02-14 19:00:00|185483.9|185433.9|185514.4|185464.4|185532.3|185482.3|185481.6|185431.6|553
1581707100000|2020-02-14 19:05:00|185514.8|185464.8|185539|185489|185543.9|185493.9|185493.1|185443.1|655
1581707400000|2020-02-14 19:10:00|185537|185487|185558.4|185508.4|185570.7|185520.7|185522.1|185472.1|595
1581707700000|2020-02-14 19:15:00|185558.5|185508.5|185595.9|185545.9|185619.1|185569.1|185557.5|185507.5|699
1581708000000|2020-02-14 19:20:00|185595.8|185545.8|185544.8|185494.8|185609.3|185559.3|185541.3|185491.3|643
1581708300000|2020-02-14 19:25:00|185545.1|185495.1|185511.4|185461.4|185552.3|185502.3|185504.6|185454.6|769
1581708600000|2020-02-14 19:30:00|185509.9|185459.9|185506.6|185456.6|185537.4|185487.4|185488.1|185438.1|699
1581708900000|2020-02-14 19:35:00|185506.9|185456.9|185523.9|185473.9|185524.2|185474.2|185493.6|185443.6|654
1581709200000|2020-02-14 19:40:00|185524|185474|185589.5|185539.5|185592|185542|185513|185463|544
1581709500000|2020-02-14 19:45:00|185591|185541|185661.5|185611.5|185665.1|185615.1|185589.6|185539.6|619
1581709800000|2020-02-14 19:50:00|185659.7|185609.7|185689.2|185639.2|185724.3|185674.3|185653.1|185603.1|566
1581710100000|2020-02-14 19:55:00|185691.1|185641.1|185729|185679|185743.6|185693.6|185676.2|185626.2|656
1581710400000|2020-02-14 20:00:00|185728.1|185678.1|185640.8|185590.8|185737.8|185687.8|185617.8|185567.8|747
1581710700000|2020-02-14 20:05:00|185642.6|185592.6|185653.6|185603.6|185660.5|185610.5|185616.1|185566.1|501
1581711000000|2020-02-14 20:10:00|185651.1|185601.1|185701|185651|185707.3|185657.3|185636.3|185586.3|664
1581711300000|2020-02-14 20:15:00|185700.4|185650.4|185644|185594|185715.9|185665.9|185642.1|185592.1|657
1581711600000|2020-02-14 20:20:00|185643.9|185593.9|185610.1|185560.1|185644|185594|185572.8|185522.8|574
1581711900000|2020-02-14 20:25:00|185609.9|185559.9|185582.3|185532.3|185615|185565|185576.1|185526.1|590
1581712200000|2020-02-14 20:30:00|185582.8|185532.8|185560.8|185510.8|185611.2|185561.2|185541.6|185491.6|626
1581712500000|2020-02-14 20:35:00|185561.3|185511.3|185490.9|185440.9|185561.7|185511.7|185486.8|185436.8|557
1581712800000|2020-02-14 20:40:00|185491.3|185441.3|185511.6|185461.6|185524.3|185474.3|185484.9|185434.9|645
1581713100000|2020-02-14 20:45:00|185512.5|185462.5|185497.5|185447.5|185518.9|185468.9|185469|185419|603
1581713400000|2020-02-14 20:50:00|185497.1|185447.1|185485.5|185435.5|185522.1|185472.1|185481.1|185431.1|734
1581713700000|2020-02-14 20:55:00|185485.9|185435.9|185482.9|185432.9|185520.7|185470.7|185471.1|185421.1|632
1581714000000|2020-02-14 21:00:00|185482.7|185432.7|185528.5|185478.5|185530.1|185480.1|185481.3|185431.3|535
1581714300000|2020-02-14 21:05:00|185528.6|185478.6|185537.1|185487.1|185543.3|185493.3|185506.5|185456.5|472
1581714600000|2020-02-14 21:10:00|185534.8|185484.8|185504.9|185454.9|185535.8|185485.8|185491.7|185441.7|546
1581714900000|2020-02-14 21:15:00|185503.5|185453.5|185459.9|185384.9|185508.8|185458.8|185427.1|185352.1|435
1581715200000|2020-02-14 21:20:00|185463.6|185388.6|185511.8|185461.8|185541.3|185480|185452.1|185385|484
1581715500000|2020-02-14 21:25:00|185509.8|185459.8|185508.5|185433.5|185534.2|185471|185503.8|185428.8|418
1581715800000|2020-02-14 21:30:00|185503.7|185428.7|185487.6|185412.6|185529.5|185460.5|185468|185393|388
1581716100000|2020-02-14 21:35:00|185490.6|185415.6|185470.8|185420.8|185491.6|185422.9|185456.7|185381.7|243
1581716400000|2020-02-14 21:40:00|185471.1|185421.1|185484.7|185409.7|185486.3|185421.1|185456.6|185377.3|351
1581716700000|2020-02-14 21:45:00|185485.6|185410.6|185443.1|185368.1|185490.7|185415.7|185437.4|185334.9|313
1581717000000|2020-02-14 21:50:00|185440.7|185365.7|185448.1|185317.5|185492.3|185379|185406|185292.7|353
1581717300000|2020-02-14 21:55:00|185443|185322.7|185518.5|185386.1|185644.2|185400.2|185403.8|185228.3|147
1581886800000|2020-02-16 21:00:00|185697|185270|185709.2|185280.7|185709.2|185280.7|185697|185270|2
1581887100000|2020-02-16 21:05:00|185722|185277|185709.2|185280.7|185722|185280.7|185709.2|185277|2
1581887400000|2020-02-16 21:10:00|185546.5|185101.5|185709.2|185280.7|185709.2|185280.7|185546.5|185101.5|3
1581888300000|2020-02-16 21:25:00|185715|185375|185625|185285|185715|185375|185613|185275|4
1581888600000|2020-02-16 21:30:00|185627.2|185282.7|185627.2|185282.7|185627.2|185282.7|185627.2|185282.7|1
1581888900000|2020-02-16 21:35:00|185547|185102|185537|185092|185547|185102|185537|185092|6
1581889200000|2020-02-16 21:40:00|185627.2|185282.7|185627.2|185282.7|185627.2|185282.7|185627.2|185282.7|1
1581889800000|2020-02-16 21:50:00|185462.5|185017.5|185627.2|185282.7|185676|185282.7|185462.5|185017.5|3
1581890100000|2020-02-16 21:55:00|185676|185231|185528.9|185287.3|185676|185322.5|185528.9|185197.7|8
1581890400000|2020-02-16 22:00:00|185625|185180|185627|185290.6|185635|185342.7|185533.5|185172.1|69
1581890700000|2020-02-16 22:05:00|185610.8|185281.7|185610.6|185281.4|185630.9|185342.3|185523.4|185249|95
1581891000000|2020-02-16 22:10:00|185608.3|185301.2|185604.6|185313|185633.1|185346.6|185500|185234|112
1581891300000|2020-02-16 22:15:00|185591.3|185304.2|185622.4|185313|185675.1|185374.7|185526.2|185290.4|109
1581891600000|2020-02-16 22:20:00|185655.6|185299|185620.4|185314.2|185662.9|185345.2|185555.2|185264.2|169
1581891900000|2020-02-16 22:25:00|185605.8|185304.5|185600.4|185316.2|185673.8|185368.6|185557.4|185282.2|190
1581892200000|2020-02-16 22:30:00|185589.5|185301.5|185589.4|185318|185654.2|185367.8|185539.8|185254.2|266
1581892500000|2020-02-16 22:35:00|185584.3|185313.5|185593.9|185339.4|185604.3|185361.7|185493.5|185269.6|374
1581892800000|2020-02-16 22:40:00|185590.6|185337.7|185557|185306.5|185600.5|185379|185534.7|185295.2|238
1581893100000|2020-02-16 22:45:00|185562.3|185315|185551.4|185335.2|185626.6|185376.4|185538.6|185300.2|189
1581893400000|2020-02-16 22:50:00|185556.1|185346.4|185569.6|185374.3|185639.3|185382.8|185543|185309.2|233
1581893700000|2020-02-16 22:55:00|185571.2|185382.9|185572.5|185364.6|185594.2|185413.6|185534.8|185327.3|147
1581894000000|2020-02-16 23:00:00|185571|185351.2|185513.6|185424.8|185607.5|185424.8|185500.2|185332.5|422
1581894300000|2020-02-16 23:05:00|185513|185423.7|185489.4|185404.5|185543.3|185429.1|185482.3|185387.6|281
1581894600000|2020-02-16 23:10:00|185486.4|185407.6|185454.3|185376.6|185494.4|185413.9|185447.7|185367.3|235
1581894900000|2020-02-16 23:15:00|185454.4|185376.9|185443.1|185368.1|185484.8|185399.4|185432.2|185357.2|249
1581895200000|2020-02-16 23:20:00|185442.7|185367.7|185484.4|185409.4|185489.2|185414.2|185440.5|185365.5|313
1581895500000|2020-02-16 23:25:00|185482.7|185407.7|185483.6|185408.6|185496.3|185428.3|185478.3|185395.2|290
1581895800000|2020-02-16 23:30:00|185484.6|185409.6|185474.6|185399.6|185487.4|185412.4|185462.3|185387.3|228
1581896100000|2020-02-16 23:35:00|185474.8|185399.8|185477.5|185402.5|185492.3|185429.3|185453|185378|302
1581896400000|2020-02-16 23:40:00|185478|185403|185476.9|185401.9|185487.9|185418|185464.6|185396.1|325
1581896700000|2020-02-16 23:45:00|185477.4|185402.4|185477.3|185427.3|185506.5|185440|185459.7|185382.7|268
1581897000000|2020-02-16 23:50:00|185485.3|185435.3|185481|185406|185499.2|185435.8|185477|185405|292
1581897300000|2020-02-16 23:55:00|185480.2|185405.2|185499.7|185424.7|185501.9|185437|185478.9|185404.2|253
1581897600000|2020-02-17 00:00:00|185495.5|185445.5|185572.4|185497.4|185579|185509.2|185495.5|185424.3|461
1581897900000|2020-02-17 00:05:00|185575.9|185500.9|185592.7|185517.7|185601|185539.3|185544.8|185484.3|441
1581898200000|2020-02-17 00:10:00|185589.8|185514.8|185609.9|185534.9|185615.3|185548.9|185568.6|185502.4|371
1581898500000|2020-02-17 00:15:00|185610|185535|185552.8|185502.8|185617.5|185555.6|185550.8|185480.7|398
1581898800000|2020-02-17 00:20:00|185551.4|185501.4|185590.8|185515.8|185596.4|185534.6|185549.6|185486.9|354
1581899100000|2020-02-17 00:25:00|185591|185516|185554.9|185479.9|185595.8|185531.9|185547.6|185472.6|331
1581899400000|2020-02-17 00:30:00|185554.7|185479.7|185516.7|185441.7|185581.9|185516.5|185498|185435.7|426
1581899700000|2020-02-17 00:35:00|185515.6|185440.6|185516.7|185466.7|185540.4|185483.2|185479.5|185419.3|373
1581900000000|2020-02-17 00:40:00|185527.8|185452.8|185531|185456|185537.9|185475.9|185493.1|185430.2|327
1581900300000|2020-02-17 00:45:00|185528.5|185453.5|185493.6|185418.6|185538.5|185473|185480.6|185417.8|352
1581900600000|2020-02-17 00:50:00|185494.6|185419.6|185523.3|185448.3|185533.5|185469.2|185492.5|185417.5|409
1581900900000|2020-02-17 00:55:00|185524|185449|185515.5|185440.5|185526.4|185462.7|185487.2|185422.9|318
1581901200000|2020-02-17 01:00:00|185515.7|185440.7|185497.4|185422.4|185520.5|185457.2|185473.9|185414|470
1581901500000|2020-02-17 01:05:00|185497.2|185422.2|185500|185425|185525.6|185463.2|185493.5|185421.3|306
1581901800000|2020-02-17 01:10:00|185499.9|185424.9|185483.2|185408.2|185502.4|185428.2|185463|185402.4|329
1581902100000|2020-02-17 01:15:00|185483.4|185408.4|185498.1|185423.1|185529.5|185454.5|185450.4|185400.4|407
1581902400000|2020-02-17 01:20:00|185497.7|185422.7|185497.5|185422.5|185501.7|185439.3|185478|185410|241
1581902700000|2020-02-17 01:25:00|185498.2|185423.2|185483.4|185433.4|185503.3|185438|185448.4|185398.4|377
1581903000000|2020-02-17 01:30:00|185483.7|185433.7|185448.7|185373.7|185500.6|185437.2|185442|185373.2|361
1581903300000|2020-02-17 01:35:00|185449|185374|185448.1|185373.1|185463.7|185399|185433|185361.9|360
1581903600000|2020-02-17 01:40:00|185449.5|185374.5|185464.1|185389.1|185471.4|185407.5|185421.1|185364.6|395
1581903900000|2020-02-17 01:45:00|185463.6|185388.6|185457.4|185382.4|185463.6|185394.1|185431.3|185368.1|428
1581904200000|2020-02-17 01:50:00|185458.1|185383.1|185448.4|185398.4|185463.4|185400.7|185412.1|185351.4|376
1581904500000|2020-02-17 01:55:00|185447.8|185397.8|185451.2|185376.2|185460.9|185399.7|185430.4|185368|451
1581904800000|2020-02-17 02:00:00|185451|185376|185442|185392|185459.6|185401.1|185416.2|185350.3|370
1581905100000|2020-02-17 02:05:00|185442.3|185392.3|185414.9|185339.9|185457.7|185396.4|185381.5|185320.9|426
1581905400000|2020-02-17 02:10:00|185414.6|185339.6|185422.9|185372.9|185428.9|185375.2|185394.5|185332.4|363
1581905700000|2020-02-17 02:15:00|185424.4|185374.4|185437|185362|185442.2|185379.3|185414.2|185350|348
1581906000000|2020-02-17 02:20:00|185437.1|185362.1|185405.6|185355.6|185440.1|185372.8|185400.4|185333.4|236
1581906300000|2020-02-17 02:25:00|185406|185356|185413.4|185338.4|185418.1|185364|185401.8|185335.6|256
1581906600000|2020-02-17 02:30:00|185412.7|185337.7|185403.6|185328.6|185416|185343.8|185373.6|185312.2|266
1581906900000|2020-02-17 02:35:00|185403.7|185328.7|185411.4|185336.4|185415.1|185348.5|185395.2|185326.3|330
1581907200000|2020-02-17 02:40:00|185411.3|185336.3|185383.9|185308.9|185413.8|185347|185374.2|185302|305
1581907500000|2020-02-17 02:45:00|185384.6|185309.6|185389|185339|185409.7|185343.5|185360.1|185298|191
1581907800000|2020-02-17 02:50:00|185389.1|185339.1|185383|185333|185400.7|185340.4|185366|185302.9|265
1581908100000|2020-02-17 02:55:00|185382.5|185332.5|185402|185327|185402|185340.2|185358.5|185303.6|219
1581908400000|2020-02-17 03:00:00|185403|185328|185388.4|185338.4|185405|185343.6|185362.7|185312.1|351
1581908700000|2020-02-17 03:05:00|185384.3|185334.3|185381.5|185331.5|185401.1|185338.1|185350.1|185300.1|240
1581909000000|2020-02-17 03:10:00|185382|185332|185409.3|185334.3|185409.9|185347|185367.2|185305.7|278
1581909300000|2020-02-17 03:15:00|185410.3|185335.3|185369.9|185319.9|185413.2|185350.9|185363.7|185313.7|283
1581909600000|2020-02-17 03:20:00|185370.4|185320.4|185375.7|185300.7|185401|185338.9|185334.6|185276.2|330
1581909900000|2020-02-17 03:25:00|185376.9|185301.9|185390.7|185315.7|185390.7|185317|185356.9|185297.7|244
1581910200000|2020-02-17 03:30:00|185388.6|185313.6|185376.4|185301.4|185389.8|185329.1|185364.5|185297.3|232
1581910500000|2020-02-17 03:35:00|185377.1|185302.1|185368.5|185318.5|185389|185325.8|185360.4|185297.9|196
1581910800000|2020-02-17 03:40:00|185371.8|185321.8|185374.2|185299.2|185389.6|185329|185353.5|185292.6|289
1581911100000|2020-02-17 03:45:00|185374.1|185299.1|185372.6|185297.6|185379.1|185317|185349.6|185287.6|336
1581911400000|2020-02-17 03:50:00|185373.2|185298.2|185381|185306|185383.4|185320.3|185354.5|185293.1|256
1581911700000|2020-02-17 03:55:00|185380.8|185305.8|185371.1|185296.1|185388.5|185319.5|185350.8|185290.1|269
1581912000000|2020-02-17 04:00:00|185370.6|185295.6|185375.7|185300.7|185381.3|185316.5|185348.9|185290.2|244
1581912300000|2020-02-17 04:05:00|185374.8|185299.8|185376.2|185301.2|185382.9|185319.1|185354.8|185292.6|283
1581912600000|2020-02-17 04:10:00|185376.8|185301.8|185338.1|185288.1|185378.6|185303.6|185332.3|185277.6|207
1581912900000|2020-02-17 04:15:00|185346.7|185296.7|185360.2|185285.2|185365.9|185304.3|185335.1|185277.9|169
1581913200000|2020-02-17 04:20:00|185360.9|185285.9|185361.6|185311.6|185371.5|185313.7|185337.2|185285.2|190
1581913500000|2020-02-17 04:25:00|185363.8|185313.8|185360.7|185285.7|185368.1|185313.8|185342.6|185280|222
1581913800000|2020-02-17 04:30:00|185363.8|185288.8|185357.1|185282.1|185371.3|185317.3|185344|185277.4|183
1581914100000|2020-02-17 04:35:00|185357.8|185282.8|185343.9|185293.9|185370.9|185312.5|185336|185277.5|270
1581914400000|2020-02-17 04:40:00|185344.2|185294.2|185340.2|185290.2|185368.5|185309.7|185338.4|185283.3|195
1581914700000|2020-02-17 04:45:00|185342.7|185292.7|185349.7|185299.7|185363.4|185302|185341|185281.6|175
1581915000000|2020-02-17 04:50:00|185349.8|185299.8|185355.2|185280.2|185364.1|185307.5|185341.9|185278.4|192
1581915300000|2020-02-17 04:55:00|185359.2|185284.2|185347.1|185297.1|185364|185301.9|185340.7|185283.6|165
1581915600000|2020-02-17 05:00:00|185341.2|185291.2|185365.3|185290.3|185373.5|185315.9|185339.5|185287.6|250
1581915900000|2020-02-17 05:05:00|185363.6|185288.6|185352.4|185302.4|185368.1|185302.9|185337.9|185280.5|204
1581916200000|2020-02-17 05:10:00|185351.8|185301.8|185334.7|185284.7|185368.4|185306.5|185324.5|185274.5|236
1581916500000|2020-02-17 05:15:00|185333.3|185283.3|185301.5|185251.5|185352.1|185289.1|185290.4|185223.8|311
1581916800000|2020-02-17 05:20:00|185301.3|185251.3|185303.6|185253.6|185317.7|185260.4|185296.1|185237.9|198
1581917100000|2020-02-17 05:25:00|185304|185254|185311.1|185236.1|185325.1|185271.2|185297.5|185234.2|222
1581917400000|2020-02-17 05:30:00|185298.3|185248.3|185315.4|185240.4|185317.7|185254.1|185297|185234.6|258
1581917700000|2020-02-17 05:35:00|185315.3|185240.3|185294.2|185244.2|185317.9|185256.4|185289.7|185224.3|260
1581918000000|2020-02-17 05:40:00|185294.6|185244.6|185319.8|185244.8|185324.1|185255.6|185293.8|185230.4|236
1581918300000|2020-02-17 05:45:00|185320.3|185245.3|185297.1|185247.1|185328.3|185258.6|185287.9|185227.7|283
1581918600000|2020-02-17 05:50:00|185297.4|185247.4|185308|185233|185314.8|185250.7|185290.6|185230.3|200
1581918900000|2020-02-17 05:55:00|185308.2|185233.2|185285.2|185210.2|185310.8|185252.4|185266.3|185204.5|282
1581919200000|2020-02-17 06:00:00|185285.4|185210.4|185268.9|185218.9|185303.9|185241|185259|185202.5|283
1581919500000|2020-02-17 06:05:00|185268.4|185218.4|185271.2|185221.2|185295.6|185229|185256.9|185201|250
1581919800000|2020-02-17 06:10:00|185269.7|185219.7|185302.5|185227.5|185304.5|185234.5|185269.6|185208.1|223
1581920100000|2020-02-17 06:15:00|185304.3|185229.3|185270.3|185220.3|185316|185250.4|185266.9|185206.3|278
1581920400000|2020-02-17 06:20:00|185270.6|185220.6|185300.4|185250.4|185314.3|185253.7|185269.9|185212|246
1581920700000|2020-02-17 06:25:00|185300.3|185250.3|185298.3|185248.3|185315.8|185253|185293.8|185233.4|300
1581921000000|2020-02-17 06:30:00|185297.2|185247.2|185309.6|185234.6|185318.6|185254.3|185290|185225.5|273
1581921300000|2020-02-17 06:35:00|185310.2|185235.2|185298.6|185248.6|185322.6|185260.4|185295.4|185233.2|335
1581921600000|2020-02-17 06:40:00|185298.5|185248.5|185298.3|185248.3|185316.6|185253.1|185293.5|185227.5|339
1581921900000|2020-02-17 06:45:00|185299.2|185249.2|185338.4|185288.4|185351.7|185295.5|185297.6|185235.2|317
1581922200000|2020-02-17 06:50:00|185342.3|185292.3|185351|185276|185358.5|185296.3|185330.3|185273.1|281
1581922500000|2020-02-17 06:55:00|185350.5|185275.5|185348.9|185273.9|185356.8|185296.4|185332.2|185272.9|298
1581922800000|2020-02-17 07:00:00|185334.3|185284.3|185357.8|185307.8|185371.4|185311.6|185330.7|185271|579
1581923100000|2020-02-17 07:05:00|185356.9|185306.9|185378.4|185328.4|185391|185341|185352.5|185293.7|509
1581923400000|2020-02-17 07:10:00|185380.5|185330.5|185379.5|185329.5|185393.8|185334.7|185350.9|185296.6|463
1581923700000|2020-02-17 07:15:00|185380|185330|185411.7|185361.7|185414.6|185363.6|185371.6|185321.6|626
1581924000000|2020-02-17 07:20:00|185411.3|185361.3|185411.8|185361.8|185414|185364|185401.9|185351.9|586
1581924300000|2020-02-17 07:25:00|185411.1|185361.1|185449.4|185399.4|185460.4|185410.4|185411.1|185361.1|467
1581924600000|2020-02-17 07:30:00|185449.3|185399.3|185418|185368|185470.5|185420.5|185415.1|185365.1|432
1581924900000|2020-02-17 07:35:00|185418.2|185368.2|185397.7|185347.7|185430.9|185380.9|185387|185337|480
1581925200000|2020-02-17 07:40:00|185397.2|185347.2|185430.1|185380.1|185431.9|185381.9|185386|185336|552
1581925500000|2020-02-17 07:45:00|185430|185380|185444.3|185394.3|185447.8|185397.8|185412.2|185362.2|461
1581925800000|2020-02-17 07:50:00|185444.7|185394.7|185455.5|185405.5|185455.5|185405.5|185402.8|185352.8|480
1581926100000|2020-02-17 07:55:00|185456.1|185406.1|185514|185464|185528|185469.5|185449.9|185399.9|590
1581926400000|2020-02-17 08:00:00|185514.2|185464.2|185505.9|185455.9|185518.1|185468.1|185488.5|185428.4|558
1581926700000|2020-02-17 08:05:00|185505.7|185455.7|185517.6|185467.6|185520.5|185470.5|185502.4|185452.4|528
1581927000000|2020-02-17 08:10:00|185518.7|185468.7|185546.4|185496.4|185550.2|185500.2|185505.7|185455.7|625
1581927300000|2020-02-17 08:15:00|185546.6|185496.6|185540.4|185490.4|185557.4|185507.4|185523.4|185473.4|681
1581927600000|2020-02-17 08:20:00|185542.1|185492.1|185583.4|185533.4|185596|185539.8|185539.9|185489.9|646
1581927900000|2020-02-17 08:25:00|185583.9|185533.9|185562.8|185512.8|185596.9|185546.9|185559.8|185501.1|582
1581928200000|2020-02-17 08:30:00|185563|185513|185557|185507|185566.7|185516.7|185537.7|185487.7|416
1581928500000|2020-02-17 08:35:00|185557.1|185507.1|185610.6|185560.6|185614.5|185564.5|185552.1|185502.1|522
1581928800000|2020-02-17 08:40:00|185611.4|185561.4|185616.8|185566.8|185633.2|185583.2|185601.5|185551.5|528
1581929100000|2020-02-17 08:45:00|185614.5|185564.5|185564|185514|185625.6|185575.6|185554.3|185504.3|530
1581929400000|2020-02-17 08:50:00|185564.3|185514.3|185566|185516|185578.9|185528.9|185553.9|185503.9|534
1581929700000|2020-02-17 08:55:00|185566.1|185516.1|185555.8|185505.8|185581.3|185531.3|185553.4|185503.4|552
1581930000000|2020-02-17 09:00:00|185555|185505|185520.7|185470.7|185571.7|185521.7|185518.7|185468.7|493
1581930300000|2020-02-17 09:05:00|185518.2|185468.2|185537.2|185487.2|185546.2|185496.2|185518.2|185468.2|433
1581930600000|2020-02-17 09:10:00|185537.9|185487.9|185509.3|185459.3|185541|185491|185503.2|185453.2|446
1581930900000|2020-02-17 09:15:00|185508.3|185458.3|185512.5|185462.5|185533.3|185483.3|185501.9|185451.9|552
1581931200000|2020-02-17 09:20:00|185512.2|185462.2|185558.7|185508.7|185583.5|185533.5|185507.4|185457.4|515
1581931500000|2020-02-17 09:25:00|185559|185509|185575.9|185525.9|185582.3|185532.3|185552.9|185502.9|515
1581931800000|2020-02-17 09:30:00|185575.8|185525.8|185538.3|185488.3|185585.6|185535.6|185533.9|185483.9|564
1581932100000|2020-02-17 09:35:00|185539.2|185489.2|185586.5|185536.5|185589.2|185539.2|185534.3|185484.3|468
1581932400000|2020-02-17 09:40:00|185593.3|185543.3|185597|185547|185633.7|185583.7|185592.4|185542.4|566
1581932700000|2020-02-17 09:45:00|185596.3|185546.3|185585|185535|185628.6|185578.6|185569.6|185519.6|573
1581933000000|2020-02-17 09:50:00|185584.5|185534.5|185580.8|185530.8|185591.4|185541.4|185555|185505|531
1581933300000|2020-02-17 09:55:00|185580.2|185530.2|185673.4|185623.4|185686|185636|185579.6|185529.6|589
1581933600000|2020-02-17 10:00:00|185673.2|185623.2|185638.2|185588.2|185711.6|185661.6|185636.6|185586.6|573
1581933900000|2020-02-17 10:05:00|185639|185589|185649.6|185599.6|185656|185606|185635.8|185585.8|437
1581934200000|2020-02-17 10:10:00|185650|185600|185653.2|185603.2|185655.3|185605.3|185639.7|185589.7|504
1581934500000|2020-02-17 10:15:00|185652.9|185602.9|185687|185637|185692.9|185642.9|185642.4|185592.4|405
1581934800000|2020-02-17 10:20:00|185686.6|185636.6|185689.6|185639.6|185697.5|185647.5|185685.2|185635.2|377
1581935100000|2020-02-17 10:25:00|185690.1|185640.1|185738.8|185688.8|185743|185693|185690|185640|481
1581935400000|2020-02-17 10:30:00|185737.8|185687.8|185773.1|185723.1|185795.2|185745.2|185737.8|185687.8|531
1581935700000|2020-02-17 10:35:00|185772|185722|185784.4|185734.4|185802.7|185752.7|185770|185720|530
1581936000000|2020-02-17 10:40:00|185786.4|185736.4|185769.4|185719.4|185800.3|185750.3|185763|185713|460
1581936300000|2020-02-17 10:45:00|185769.6|185719.6|185780.9|185730.9|185783.1|185733.1|185761|185711|349
1581936600000|2020-02-17 10:50:00|185780.5|185730.5|185795.1|185745.1|185804.8|185754.8|185774.7|185724.7|331
1581936900000|2020-02-17 10:55:00|185795.6|185745.6|185782.3|185732.3|185798.7|185748.7|185781.4|185731.4|370
1581937200000|2020-02-17 11:00:00|185782.9|185732.9|185752.4|185702.4|185784.6|185734.6|185746|185696|499
1581937500000|2020-02-17 11:05:00|185753.6|185703.6|185749.6|185699.6|185767.8|185717.8|185740.3|185690.3|486
1581937800000|2020-02-17 11:10:00|185749.8|185699.8|185752.5|185702.5|185758.7|185708.7|185739.6|185689.6|449
1581938100000|2020-02-17 11:15:00|185752.3|185702.3|185712.3|185662.3|185758.8|185708.8|185707.4|185657.4|573
1581938400000|2020-02-17 11:20:00|185713|185663|185724.2|185674.2|185728.5|185678.5|185709.6|185659.6|548
1581938700000|2020-02-17 11:25:00|185724|185674|185818.6|185768.6|185823.8|185773.8|185723.9|185673.9|512
1581939000000|2020-02-17 11:30:00|185819.4|185769.4|185810.9|185760.9|185823|185773|185804.5|185754.5|473
1581939300000|2020-02-17 11:35:00|185810.7|185760.7|185810.6|185760.6|185822.4|185772.4|185809.8|185759.8|458
1581939600000|2020-02-17 11:40:00|185810.2|185760.2|185824|185774|185829.6|185779.6|185786.8|185736.8|437
1581939900000|2020-02-17 11:45:00|185823.9|185773.9|185848.7|185798.7|185862.7|185812.7|185823.3|185773.3|371
1581940200000|2020-02-17 11:50:00|185847.9|185797.9|185856.3|185806.3|185870.5|185820.5|185845.9|185795.9|359
1581940500000|2020-02-17 11:55:00|185856.8|185806.8|185836.6|185786.6|185878|185828|185834.2|185784.2|525
1581940800000|2020-02-17 12:00:00|185834|185784|185725.3|185675.3|185844.4|185794.4|185723.8|185673.8|655
1581941100000|2020-02-17 12:05:00|185725.9|185675.9|185751.1|185701.1|185762.1|185712.1|185724.1|185674.1|578
1581941400000|2020-02-17 12:10:00|185751.3|185701.3|185763|185713|185770.2|185720.2|185735.9|185685.9|616
1581941700000|2020-02-17 12:15:00|185765.3|185715.3|185782.1|185732.1|185811.6|185761.6|185764.5|185714.5|546
1581942000000|2020-02-17 12:20:00|185780|185730|185783.9|185733.9|185790.9|185740.9|185769.9|185719.9|520
1581942300000|2020-02-17 12:25:00|185783.6|185733.6|185810.5|185760.5|185815.2|185765.2|185780.3|185730.3|617
1581942600000|2020-02-17 12:30:00|185810.7|185760.7|185854|185804|185887.9|185837.9|185787.1|185737.1|709
1581942900000|2020-02-17 12:35:00|185856.5|185806.5|185867.8|185817.8|185894.1|185844.1|185853.1|185803.1|626
1581943200000|2020-02-17 12:40:00|185868.6|185818.6|185880.6|185830.6|185886.3|185836.3|185832.7|185782.7|583
1581943500000|2020-02-17 12:45:00|185883.2|185833.2|185817.3|185767.3|185885.2|185835.2|185789.2|185739.2|582
1581943800000|2020-02-17 12:50:00|185817.6|185767.6|185799.3|185749.3|185822.3|185772.3|185794.3|185744.3|506
1581944100000|2020-02-17 12:55:00|185799.8|185749.8|185802.1|185752.1|185832.5|185782.5|185772|185722|656
1581944400000|2020-02-17 13:00:00|185801.1|185751.1|185773.9|185723.9|185828.3|185778.3|185773.3|185723.3|706
1581944700000|2020-02-17 13:05:00|185773.8|185723.8|185755.8|185705.8|185792.6|185742.6|185744.4|185694.4|652
1581945000000|2020-02-17 13:10:00|185755.7|185705.7|185751.4|185701.4|185782.3|185732.3|185749|185699|580
1581945300000|2020-02-17 13:15:00|185751.2|185701.2|185784.8|185734.8|185785.5|185735.5|185741.7|185691.7|506
1581945600000|2020-02-17 13:20:00|185784.9|185734.9|185774.3|185724.3|185786.8|185736.8|185757|185707|449
1581945900000|2020-02-17 13:25:00|185774.2|185724.2|185781.8|185731.8|185806.5|185756.5|185749.2|185699.2|532
1581946200000|2020-02-17 13:30:00|185781.7|185731.7|185754.3|185704.3|185793.3|185743.3|185751.1|185701.1|555
1581946500000|2020-02-17 13:35:00|185752.9|185702.9|185701.2|185651.2|185756.4|185706.4|185693.3|185643.3|473
1581946800000|2020-02-17 13:40:00|185699.6|185649.6|185686.7|185636.7|185717|185667|185666.8|185616.8|640
1581947100000|2020-02-17 13:45:00|185688|185638|185647.5|185597.5|185712.4|185662.4|185647.4|185597.4|556
1581947400000|2020-02-17 13:50:00|185647.8|185597.8|185643.8|185593.8|185679.6|185629.6|185639.4|185589.4|599
1581947700000|2020-02-17 13:55:00|185643.7|185593.7|185645.8|185595.8|185669.2|185619.2|185641.4|185591.4|663
1581948000000|2020-02-17 14:00:00|185646.8|185596.8|185751.2|185701.2|185763.3|185713.3|185636.6|185586.6|616
1581948300000|2020-02-17 14:05:00|185751.5|185701.5|185783.3|185733.3|185787.2|185737.2|185727.9|185677.9|560
1581948600000|2020-02-17 14:10:00|185784.1|185734.1|185744.1|185694.1|185785.6|185735.6|185727.6|185677.6|543
1581948900000|2020-02-17 14:15:00|185743.4|185693.4|185744|185694|185752.9|185702.9|185743.4|185693.4|414
1581949200000|2020-02-17 14:20:00|185745|185695|185781|185731|185785.9|185735.9|185731.6|185681.6|491
1581949500000|2020-02-17 14:25:00|185780.7|185730.7|185779.5|185729.5|185822.8|185772.8|185773.2|185723.2|547
1581949800000|2020-02-17 14:30:00|185778.1|185728.1|185756.6|185706.6|185779.4|185729.4|185742.9|185692.9|536
1581950100000|2020-02-17 14:35:00|185756.1|185706.1|185709.5|185659.5|185756.2|185706.2|185687.9|185637.9|557
1581950400000|2020-02-17 14:40:00|185709.1|185659.1|185674.6|185624.6|185709.1|185659.1|185674.2|185624.2|643
1581950700000|2020-02-17 14:45:00|185676.4|185626.4|185688|185638|185692.8|185642.8|185670.3|185620.3|557
1581951000000|2020-02-17 14:50:00|185687|185637|185685.8|185635.8|185712.8|185662.8|185675.8|185625.8|585
1581951300000|2020-02-17 14:55:00|185685.9|185635.9|185748.7|185698.7|185751.1|185701.1|185670.9|185620.9|614
1581951600000|2020-02-17 15:00:00|185750.1|185700.1|185746.9|185696.9|185770.5|185720.5|185729.1|185679.1|653
1581951900000|2020-02-17 15:05:00|185747|185697|185803.6|185753.6|185808.1|185758.1|185745.5|185695.5|557
1581952200000|2020-02-17 15:10:00|185803.4|185753.4|185851.6|185801.6|185869.5|185819.5|185803.4|185753.4|572
1581952500000|2020-02-17 15:15:00|185851.5|185801.5|185835.3|185785.3|185858.7|185808.7|185830.3|185780.3|475
1581952800000|2020-02-17 15:20:00|185835.4|185785.4|185832|185782|185848.6|185798.6|185828.3|185778.3|501
1581953100000|2020-02-17 15:25:00|185831.2|185781.2|185817.1|185767.1|185833.9|185783.9|185814.2|185764.2|426
1581953400000|2020-02-17 15:30:00|185816.9|185766.9|185782.8|185732.8|185816.9|185766.9|185769.4|185719.4|566
1581953700000|2020-02-17 15:35:00|185782.4|185732.4|185744.4|185694.4|185791.7|185741.7|185735.4|185685.4|553
1581954000000|2020-02-17 15:40:00|185744.5|185694.5|185780.7|185730.7|185798.3|185748.3|185738.8|185688.8|544
1581954300000|2020-02-17 15:45:00|185781|185731|185767.8|185717.8|185784.9|185734.9|185744.7|185694.7|563
1581954600000|2020-02-17 15:50:00|185769.6|185719.6|185799.4|185749.4|185817.1|185767.1|185765.7|185715.7|558
1581954900000|2020-02-17 15:55:00|185799.5|185749.5|185835.8|185785.8|185843.5|185793.5|185786.6|185736.6|660
1581955200000|2020-02-17 16:00:00|185836.5|185786.5|185804.3|185754.3|185840.6|185790.6|185802.1|185752.1|553
1581955500000|2020-02-17 16:05:00|185803.5|185753.5|185780.1|185730.1|185807.2|185757.2|185767.8|185717.8|529
1581955800000|2020-02-17 16:10:00|185780.4|185730.4|185773.5|185723.5|185782.4|185732.4|185757.4|185707.4|497
1581956100000|2020-02-17 16:15:00|185773|185723|185714|185664|185779.7|185729.7|185710.1|185660.1|661
1581956400000|2020-02-17 16:20:00|185714.4|185664.4|185744.6|185694.6|185761.7|185711.7|185711.8|185661.8|585
1581956700000|2020-02-17 16:25:00|185745|185695|185753.7|185703.7|185774.5|185724.5|185740.4|185690.4|529
1581957000000|2020-02-17 16:30:00|185754.1|185704.1|185672.3|185622.3|185757.3|185707.3|185672.3|185622.3|443
1581957300000|2020-02-17 16:35:00|185674.8|185624.8|185667.5|185617.5|185693.7|185643.7|185664.8|185614.8|333
1581957600000|2020-02-17 16:40:00|185667.3|185617.3|185652.1|185602.1|185670.2|185620.2|185642.8|185592.8|510
1581957900000|2020-02-17 16:45:00|185651.2|185601.2|185653|185603|185664.4|185614.4|185648.9|185598.9|434
1581958200000|2020-02-17 16:50:00|185652.6|185602.6|185675.2|185625.2|185678.2|185628.2|185628.7|185578.7|416
1581958500000|2020-02-17 16:55:00|185675.5|185625.5|185726.9|185676.9|185758.7|185708.7|185669.1|185619.1|515
1581958800000|2020-02-17 17:00:00|185727.7|185677.7|185690.1|185640.1|185733.7|185683.7|185688.7|185638.7|420
1581959100000|2020-02-17 17:05:00|185691|185641|185687|185637|185692.2|185642.2|185667|185617|370
1581959400000|2020-02-17 17:10:00|185689.5|185639.5|185709.3|185659.3|185728.3|185678.3|185689.4|185639.4|332
1581959700000|2020-02-17 17:15:00|185709.7|185659.7|185704.7|185654.7|185725.2|185675.2|185694.8|185644.8|295
1581960000000|2020-02-17 17:20:00|185705.2|185655.2|185679.1|185629.1|185711.9|185661.9|185674.6|185624.6|373
1581960300000|2020-02-17 17:25:00|185678.7|185628.7|185679.3|185629.3|185699.4|185649.4|185667.7|185617.7|392
1581960600000|2020-02-17 17:30:00|185682|185632|185681.2|185631.2|185691.1|185641.1|185676.7|185626.7|341
1581960900000|2020-02-17 17:35:00|185681.8|185631.8|185643.3|185593.3|185689|185639|185641.6|185591.6|380
1581961200000|2020-02-17 17:40:00|185640.9|185590.9|185628.7|185578.7|185646.8|185596.8|185588.9|185538.9|394
1581961500000|2020-02-17 17:45:00|185629.9|185579.9|185601.4|185551.4|185635.5|185585.5|185583.9|185533.9|441
1581961800000|2020-02-17 17:50:00|185600.9|185550.9|185588.9|185538.9|185612.4|185554.5|185583.8|185533.8|391
1581962100000|2020-02-17 17:55:00|185589.2|185539.2|185623.1|185573.1|185639.1|185589.1|185589|185539|348
1581962400000|2020-02-17 18:00:00|185623.8|185573.8|185616.2|185566.2|185641|185591|185608.9|185546.6|370
1581962700000|2020-02-17 18:05:00|185616.3|185566.3|185649.4|185574.4|185661.2|185602.5|185615.2|185565.2|253
1581963000000|2020-02-17 18:10:00|185651.5|185576.5|185672.6|185597.6|185681.9|185606.9|185624|185549|307
1581963300000|2020-02-17 18:15:00|185672.8|185597.8|185720.2|185670.2|185734.6|185672.8|185645.6|185567.3|449
1581963600000|2020-02-17 18:20:00|185718.7|185668.7|185640.4|185562.8|185718.7|185668.7|185626.8|185551.8|605
1581963900000|2020-02-17 18:25:00|185638.6|185563.6|185686.7|185611.7|185688|185625.4|185620|185548.4|496
1581964200000|2020-02-17 18:30:00|185676.9|185626.9|185665.3|185615.3|185688.6|185634.3|185664.9|185609.4|339
1581964500000|2020-02-17 18:35:00|185664.8|185614.8|185666|185616|185669|185619|185639.3|185589.3|390
1581964800000|2020-02-17 18:40:00|185665.9|185615.9|185657.5|185607.5|185677.5|185618.4|185650.6|185592.5|304
1581965100000|2020-02-17 18:45:00|185659.2|185609.2|185636.1|185586.1|185669.7|185619.7|185632.6|185582.6|402
1581965400000|2020-02-17 18:50:00|185636.6|185586.6|185655|185580|185655.3|185588|185579.5|185529.5|527
1581965700000|2020-02-17 18:55:00|185654.1|185579.1|185627.6|185577.6|185658.1|185604.1|185617.2|185567.2|381
1581966000000|2020-02-17 19:00:00|185624.4|185574.4|185620.3|185570.3|185630.6|185580.6|185597.5|185547.5|249
1581966300000|2020-02-17 19:05:00|185619.6|185569.6|185625.6|185575.6|185626.1|185576.1|185606.2|185556.2|240
1581966600000|2020-02-17 19:10:00|185625.3|185575.3|185623.2|185573.2|185626.5|185576.5|185612.4|185562.4|249
1581966900000|2020-02-17 19:15:00|185624.9|185574.9|185603.5|185553.5|185625.9|185575.9|185555.2|185505.2|341
1581967200000|2020-02-17 19:20:00|185604.6|185554.6|185617.7|185567.7|185625.5|185575.5|185593.3|185543.3|284
1581967500000|2020-02-17 19:25:00|185617.6|185567.6|185624.3|185574.3|185625.8|185575.8|185599.5|185549.5|282
1581967800000|2020-02-17 19:30:00|185622.1|185572.1|185604.6|185554.6|185624.3|185574.3|185593.1|185543.1|199
1581968100000|2020-02-17 19:35:00|185607.6|185557.6|185616.2|185566.2|185620.5|185570.5|185595.7|185545.7|220
1581968400000|2020-02-17 19:40:00|185618.1|185568.1|185623.5|185573.5|185649.6|185579.8|185606.6|185548.5|308
1581968700000|2020-02-17 19:45:00|185623|185573|185623.4|185573.4|185632.4|185582.4|185593.1|185543.1|239
1581969000000|2020-02-17 19:50:00|185616.3|185566.3|185603|185553|185630.9|185580.9|185592.3|185542.3|258
1581969300000|2020-02-17 19:55:00|185603.2|185553.2|185609.5|185559.5|185615.2|185565.2|185603.2|185553.2|210
1581969600000|2020-02-17 20:00:00|185610.5|185560.5|185596.2|185546.2|185636|185586|185569.9|185519.9|411
1581969900000|2020-02-17 20:05:00|185600.4|185550.4|185585.7|185535.7|185606.4|185556.4|185576.5|185526.5|404
1581970200000|2020-02-17 20:10:00|185577.5|185527.5|185561.2|185511.2|185589.4|185539.4|185558.5|185508.5|281
1581970500000|2020-02-17 20:15:00|185561|185511|185564.8|185514.8|185571.4|185521.4|185559.8|185509.8|156
1581970800000|2020-02-17 20:20:00|185564.9|185514.9|185562|185512|185569.8|185519.8|185560.7|185510.7|220
1581971100000|2020-02-17 20:25:00|185562.1|185512.1|185558.7|185508.7|185567.2|185517.2|185558.7|185508.7|253
1581971400000|2020-02-17 20:30:00|185560|185510|185562.7|185512.7|185570.6|185520.6|185555.5|185505.5|157
1581971700000|2020-02-17 20:35:00|185560.7|185510.7|185579.7|185529.7|185600|185550|185553.5|185503.5|162
1581972000000|2020-02-17 20:40:00|185578.2|185528.2|185587.6|185537.6|185598.9|185548.9|185546|185496|543
1581972300000|2020-02-17 20:45:00|185588.1|185538.1|185600.5|185550.5|185606.1|185556.1|185576.5|185526.5|279
1581972600000|2020-02-17 20:50:00|185601.4|185551.4|185592.5|185542.5|185615|185565|185591.3|185541.3|353
1581972900000|2020-02-17 20:55:00|185591.8|185541.8|185586.9|185536.9|185597.5|185547.5|185579.6|185529.6|317
1581973200000|2020-02-17 21:00:00|185587.1|185537.1|185595.2|185545.2|185614.7|185564.7|185576.4|185526.4|239
1581973500000|2020-02-17 21:05:00|185594.1|185544.1|185581.8|185531.8|185594.1|185544.1|185577.9|185527.9|129
1581973800000|2020-02-17 21:10:00|185581|185531|185600.8|185550.8|185615.9|185565.9|185578.3|185528.3|341
1581974100000|2020-02-17 21:15:00|185600.5|185550.5|185595.3|185545.3|185611.7|185561.7|185583.4|185533.4|187
1581974400000|2020-02-17 21:20:00|185593.2|185543.2|185589.7|185539.7|185603|185553|185581.4|185531.4|378
1581974700000|2020-02-17 21:25:00|185589.8|185539.8|185651|185576|185716.2|185654.8|185587.5|185536.9|423
1581975000000|2020-02-17 21:30:00|185661.2|185586.2|185648.2|185573.2|185679|185592.1|185634.5|185544|150
1581975300000|2020-02-17 21:35:00|185647.5|185572.5|185668.7|185574.1|185723.3|185597.2|185624.7|185545|151
1581975600000|2020-02-17 21:40:00|185660.6|185574.9|185651.3|185561.2|185722.6|185579.3|185634.1|185522.6|154
1581975900000|2020-02-17 21:45:00|185635.8|185558.7|185618.7|185543.7|185668.9|185577|185595.7|185518.7|224
1581976200000|2020-02-17 21:50:00|185620.3|185545.3|185631.8|185556.8|185651.7|185558.2|185607.6|185520.7|198
1581976500000|2020-02-17 21:55:00|185650.6|185535.8|185598.4|185523.4|185662|185557.7|185597.1|185522.1|219
1581976800000|2020-02-17 22:00:00|185588.3|185513.3|185612.5|185498.7|185612.7|185515|185582|185494.8|27
1581977100000|2020-02-17 22:05:00|185679|185491|185638.8|185501.9|185726.3|185529.8|185612.5|185432.3|159
1581977400000|2020-02-17 22:10:00|185643.5|185501.7|185672.1|185489.4|185693.2|185537|185612.2|185476.1|343
1581977700000|2020-02-17 22:15:00|185680.6|185495.7|185620.1|185479|185686.1|185530.9|185595.7|185466.2|329
1581978000000|2020-02-17 22:20:00|185619.7|185481.3|185643.4|185488.2|185714.6|185531.8|185592.5|185453.5|257
1581978300000|2020-02-17 22:25:00|185639.2|185493.5|185576.4|185501.4|185672.7|185522.3|185576.1|185470.9|248
1581978600000|2020-02-17 22:30:00|185582.3|185494.8|185634.1|185520.4|185646.8|185524.2|185563|185467.6|224
1581978900000|2020-02-17 22:35:00|185627.4|185516.6|185630.8|185550.1|185714.9|185558.9|185616.5|185516.6|166
1581979200000|2020-02-17 22:40:00|185668.2|185549.4|185630.3|185539.7|185683|185561|185624.9|185522.1|132
1581979500000|2020-02-17 22:45:00|185624.3|185547.8|185614.5|185535|185667.7|185556.7|185612.5|185508.7|227
1581979800000|2020-02-17 22:50:00|185616.8|185533.9|185626.4|185551|185649.2|185551|185608.7|185513.2|265
1581980100000|2020-02-17 22:55:00|185626.9|185548.9|185639.9|185542.7|185662.4|185551.9|185612.1|185510|247
1581980400000|2020-02-17 23:00:00|185640.2|185546.2|185590.6|185515.6|185690|185596.6|185590.5|185515.5|521
1581980700000|2020-02-17 23:05:00|185590.4|185515.4|185591.7|185516.7|185601.4|185535|185580.7|185512.1|355
1581981000000|2020-02-17 23:10:00|185592.3|185517.3|185598.8|185523.8|185602.9|185534.4|185582.6|185510.4|318
1581981300000|2020-02-17 23:15:00|185598.2|185523.2|185599.6|185524.6|185624.6|185543|185578.8|185511.7|275
1581981600000|2020-02-17 23:20:00|185598.5|185523.5|185606.5|185531.5|185624.7|185560.4|185594.9|185519.9|355
1581981900000|2020-02-17 23:25:00|185606.6|185531.6|185617.6|185542.6|185620.6|185547.7|185597.1|185526.6|265
1581982200000|2020-02-17 23:30:00|185617.9|185542.9|185609.2|185534.2|185618.6|185543.6|185609.1|185534.1|252
1581982500000|2020-02-17 23:35:00|185609.3|185534.3|185617.8|185542.8|185623.3|185559.8|185601.9|185534.3|178
1581982800000|2020-02-17 23:40:00|185618.1|185543.1|185619.1|185544.1|185624.2|185560.3|185602|185542.4|179
1581983100000|2020-02-17 23:45:00|185620.1|185545.1|185646.6|185571.6|185648.4|185584.6|185603.7|185541|303
1581983400000|2020-02-17 23:50:00|185628.4|185578.4|185638.1|185588.1|185647.9|185597.9|185618.2|185568.2|222
1581983700000|2020-02-17 23:55:00|185638.5|185588.5|185675.6|185625.6|185716.6|185645.2|185637.3|185587.3|302
1581984000000|2020-02-18 00:00:00|185706|185626|185694.7|185644.7|185712.5|185653.5|185672.1|185611.9|403
1581984300000|2020-02-18 00:05:00|185695.3|185645.3|185704.9|185629.9|185717|185654|185687.7|185623.9|293
1581984600000|2020-02-18 00:10:00|185705.2|185630.2|185703|185628|185706.4|185646.1|185645.9|185589.2|350
1581984900000|2020-02-18 00:15:00|185701.8|185626.8|185694.1|185644.1|185702.8|185644.1|185660.9|185600|357
1581985200000|2020-02-18 00:20:00|185693|185643|185790|185715|185799.8|185735.3|185690.6|185628.5|421
1581985500000|2020-02-18 00:25:00|185790.1|185715.1|185748.6|185673.6|185790.4|185724.4|185732.2|185657.2|299
1581985800000|2020-02-18 00:30:00|185748.7|185673.7|185752.1|185677.1|185779.7|185704.7|185735.2|185660.2|447
1581986100000|2020-02-18 00:35:00|185751.3|185676.3|185784.3|185709.3|185791.3|185716.3|185732.2|185661.9|343
1581986400000|2020-02-18 00:40:00|185784.7|185709.7|185786.5|185711.5|185802.2|185738.4|185748.2|185680.6|346
1581986700000|2020-02-18 00:45:00|185784.2|185709.2|185781.9|185706.9|185790.2|185724.1|185766.8|185691.8|351
1581987000000|2020-02-18 00:50:00|185782.7|185707.7|185778.4|185703.4|185788.3|185728|185770.9|185695.9|384
1581987300000|2020-02-18 00:55:00|185778.1|185703.1|185847.1|185772.1|185850.7|185775.7|185756.2|185690.2|395
1581987600000|2020-02-18 01:00:00|185849.3|185774.3|185817.3|185742.3|185853.2|185778.2|185782.5|185719.5|552
1581987900000|2020-02-18 01:05:00|185817.5|185742.5|185849.2|185774.2|185853.6|185790.6|185813.1|185738.1|478
1581988200000|2020-02-18 01:10:00|185848.9|185773.9|185883.4|185808.4|185886.9|185821.3|185845.4|185770.5|436
1581988500000|2020-02-18 01:15:00|185881.8|185806.8|185843.6|185793.6|185902.6|185842.7|185837.8|185766.2|490
1581988800000|2020-02-18 01:20:00|185855.2|185780.2|185839.8|185789.8|185873.2|185812.1|185837.2|185764.6|381
1581989100000|2020-02-18 01:25:00|185839.4|185789.4|185833.8|185783.8|185859.6|185791.9|185780.6|185705.6|412
1581989400000|2020-02-18 01:30:00|185834.2|185784.2|185843.5|185793.5|185861.7|185803.1|185823.2|185769|353
1581989700000|2020-02-18 01:35:00|185843.8|185793.8|185883.7|185808.7|185885.1|185823|185843|185781|389
1581990000000|2020-02-18 01:40:00|185883.3|185808.3|185870.4|185795.4|185893|185818|185846.9|185771.9|423
1581990300000|2020-02-18 01:45:00|185872.3|185797.3|185875.9|185800.9|185884.9|185823.6|185850.4|185775.4|324
1581990600000|2020-02-18 01:50:00|185876.7|185801.7|185873.6|185798.6|185879.4|185816.1|185846.8|185771.8|304
1581990900000|2020-02-18 01:55:00|185874.9|185799.9|185839.3|185764.3|185886.9|185823.4|185823.8|185760.9|320
1581991200000|2020-02-18 02:00:00|185839.8|185764.8|185846.9|185771.9|185872.7|185808.9|185825.2|185763.7|420
1581991500000|2020-02-18 02:05:00|185847|185772|185856.9|185781.9|185868.5|185797.4|185836.4|185772|407
1581991800000|2020-02-18 02:10:00|185855.3|185780.3|185872.3|185797.3|185882.5|185819.3|185853.1|185778.1|380
1581992100000|2020-02-18 02:15:00|185873|185798|185881.9|185806.9|185890.4|185825.7|185866|185798|311
1581992400000|2020-02-18 02:20:00|185887.4|185812.4|185947.5|185872.5|185962.6|185895.3|185875.7|185810.5|369
1581992700000|2020-02-18 02:25:00|185935.5|185885.5|185952.7|185877.7|185970.9|185912.4|185934.9|185871.6|307
1581993000000|2020-02-18 02:30:00|185952.8|185877.8|185949.8|185899.8|185972.7|185911|185943.3|185877|331
1581993300000|2020-02-18 02:35:00|185965.4|185890.4|185928.2|185878.2|185965.4|185903|185902.9|185847.5|400
1581993600000|2020-02-18 02:40:00|185928|185878|185953.3|185878.3|185999.5|185932.5|185927.7|185875.8|470
1581993900000|2020-02-18 02:45:00|185952.9|185877.9|185978|185903|185982.6|185922.4|185944.8|185869.8|403
1581994200000|2020-02-18 02:50:00|185978.9|185903.9|185947.2|185897.2|185987.1|185920.5|185916.2|185852.3|348
1581994500000|2020-02-18 02:55:00|185944.7|185894.7|185983.5|185908.5|185985.6|185922.6|185942.1|185867.8|359
1581994800000|2020-02-18 03:00:00|185970.1|185920.1|185966.3|185916.3|185986.9|185925.1|185959.5|185903.9|285
1581995100000|2020-02-18 03:05:00|185967.1|185917.1|185983.1|185908.1|185985.6|185922.7|185958.7|185902.2|309
1581995400000|2020-02-18 03:10:00|185983.3|185908.3|185979.3|185929.3|185997.2|185933.2|185956|185902.5|298
1581995700000|2020-02-18 03:15:00|185979.5|185929.5|185997|185947|186016.9|185954.4|185970.9|185908.5|288
1581996000000|2020-02-18 03:20:00|185995.5|185945.5|185999.7|185949.7|186015.9|185957.6|185989.3|185934.2|287
1581996300000|2020-02-18 03:25:00|185999.5|185949.5|185998.2|185948.2|186020.8|185956.8|185977.5|185914.6|326
1581996600000|2020-02-18 03:30:00|185996.8|185946.8|185981.1|185931.1|186017.8|185959.3|185979.1|185918.7|237
1581996900000|2020-02-18 03:35:00|185980.6|185930.6|186010.7|185935.7|186010.7|185948.7|185980.4|185919.1|237
1581997200000|2020-02-18 03:40:00|186010.5|185935.5|185976.5|185926.5|186012.7|185947.8|185969.4|185906.2|315
1581997500000|2020-02-18 03:45:00|185975.4|185925.4|185978|185928|186002.8|185942.1|185975.4|185910.1|343
1581997800000|2020-02-18 03:50:00|185977.9|185927.9|185982.6|185907.6|185994.3|185927.9|185965.7|185897.2|335
1581998100000|2020-02-18 03:55:00|185983.3|185908.3|185973|185923|185986.8|185923|185967.2|185900.2|250
1581998400000|2020-02-18 04:00:00|185971.7|185921.7|185979.9|185904.9|186013.5|185948.8|185969|185903.5|278
1581998700000|2020-02-18 04:05:00|185981.2|185906.2|185991.6|185916.6|185993.2|185935.9|185971|185904|238
1581999000000|2020-02-18 04:10:00|185991.2|185916.2|185997.4|185922.4|186009.6|185948.1|185977.5|185912.9|279
1581999300000|2020-02-18 04:15:00|185995.3|185920.3|185984.9|185934.9|185999.5|185942.6|185982.7|185919.5|188
1581999600000|2020-02-18 04:20:00|185984.6|185934.6|185976.4|185926.4|185991.5|185938.7|185970.3|185907.6|292
1581999900000|2020-02-18 04:25:00|185976.5|185926.5|185986.1|185936.1|186005|185944.9|185973.9|185923.9|232
1582000200000|2020-02-18 04:30:00|185986.3|185936.3|185972.5|185922.5|186001.5|185940.8|185967.9|185913.4|215
1582000500000|2020-02-18 04:35:00|185971.5|185921.5|185972.6|185922.6|185982.1|185932.1|185967.6|185917.6|152
1582000800000|2020-02-18 04:40:00|185977.4|185927.4|185976.8|185926.8|185987.1|185931.4|185971|185911.1|149
1582001100000|2020-02-18 04:45:00|185976.3|185926.3|185969.4|185919.4|185989.8|185931.4|185968.6|185910.6|165
1582001400000|2020-02-18 04:50:00|185970|185920|185976.2|185926.2|185987.5|185929.7|185968.9|185908.5|171
1582001700000|2020-02-18 04:55:00|185970.6|185920.6|185993|185943|186002.7|185944.8|185970.6|185920.6|232
1582002000000|2020-02-18 05:00:00|185992.3|185942.3|186012.4|185937.4|186017.4|185959.4|185987.5|185937.4|298
1582002300000|2020-02-18 05:05:00|186011.7|185936.7|186008.7|185958.7|186016|185958.7|185999.5|185936.7|289
1582002600000|2020-02-18 05:10:00|186002.5|185952.5|186006.2|185956.2|186018.6|185961.1|185998.5|185936.4|256
1582002900000|2020-02-18 05:15:00|186006.5|185956.5|186018.6|185943.6|186022.7|185961.2|186000.6|185937.9|225
1582003200000|2020-02-18 05:20:00|186019.5|185944.5|186001.5|185951.5|186022|185960.2|185995|185934.8|306
1582003500000|2020-02-18 05:25:00|186002.6|185952.6|186001.4|185951.4|186018|185959.1|185998.4|185938.2|236
1582003800000|2020-02-18 05:30:00|186004.2|185954.2|186008.2|185958.2|186020.4|185963.2|185977.7|185927.7|267
1582004100000|2020-02-18 05:35:00|186007|185957|186000.8|185950.8|186020.7|185962|185999.2|185938.5|176
1582004400000|2020-02-18 05:40:00|186001.2|185951.2|186005|185955|186019.8|185960.1|185995.2|185933|223
1582004700000|2020-02-18 05:45:00|186006|185956|186002.5|185952.5|186021.3|185969.2|185989.9|185928.6|232
1582005000000|2020-02-18 05:50:00|186017.6|185942.6|185985.9|185935.9|186019.5|185955.7|185981.9|185921.4|290
1582005300000|2020-02-18 05:55:00|185986.9|185936.9|185993.9|185918.9|185998.1|185937.5|185978.6|185918.9|226
1582005600000|2020-02-18 06:00:00|185994.5|185919.5|185985.1|185935.1|185994.5|185941.6|185978.3|185914.5|306
1582005900000|2020-02-18 06:05:00|185983.7|185933.7|185975.4|185925.4|185994.6|185939.2|185971.1|185917|289
1582006200000|2020-02-18 06:10:00|185976.9|185926.9|185977.7|185927.7|185990.3|185934.5|185967.6|185904.7|358
1582006500000|2020-02-18 06:15:00|185977.4|185927.4|186002.4|185952.4|186018|185957.2|185977.4|185925.5|318
1582006800000|2020-02-18 06:20:00|186001|185951|185991.1|185916.1|186001|185951|185974|185911.7|206
1582007100000|2020-02-18 06:25:00|185993.7|185918.7|185983.8|185933.8|185999.4|185935.9|185978.6|185913|312
1582007400000|2020-02-18 06:30:00|185983.9|185933.9|186001.8|185951.8|186027.1|185964.7|185978.9|185916.2|370
1582007700000|2020-02-18 06:35:00|185997.8|185947.8|185997|185947|186019.1|185960|185993|185936.4|320
1582008000000|2020-02-18 06:40:00|185995.3|185945.3|186016|185941|186021.1|185959.6|185995.3|185932.4|332
1582008300000|2020-02-18 06:45:00|186016.2|185941.2|186019.1|185944.1|186020.4|185966.7|185989.2|185925.6|315
1582008600000|2020-02-18 06:50:00|186019|185944|186007|185957|186026.3|185966.2|186001.8|185938.7|225
1582008900000|2020-02-18 06:55:00|186007.7|185957.7|186045.2|185995.2|186050.5|186000.5|186005.4|185955.4|325
1582009200000|2020-02-18 07:00:00|186046.8|185996.8|186085.8|186035.8|186104.6|186048.7|186043|185993|715
1582009500000|2020-02-18 07:05:00|186085.5|186035.5|186072.5|186022.5|186087.8|186037.8|186071.8|186021.8|582
1582009800000|2020-02-18 07:10:00|186072.7|186022.7|186074.6|186024.6|186082.8|186032.8|186068.4|186018.4|411
1582010100000|2020-02-18 07:15:00|186074.5|186024.5|186121.5|186071.5|186127.8|186077.8|186074.3|186024.3|703
1582010400000|2020-02-18 07:20:00|186121.3|186071.3|186118.5|186068.5|186127.9|186077.9|186112|186062|491
1582010700000|2020-02-18 07:25:00|186118.1|186068.1|186092.3|186042.3|186125|186075|186074.3|186024.3|570
1582011000000|2020-02-18 07:30:00|186093.1|186043.1|186115.4|186065.4|186124.8|186074.8|186086|186036|691
1582011300000|2020-02-18 07:35:00|186115.5|186065.5|186093.2|186043.2|186117.4|186067.4|186092.2|186042.2|525
1582011600000|2020-02-18 07:40:00|186093.9|186043.9|186108.1|186058.1|186123.5|186073.5|186092.8|186042.8|525
1582011900000|2020-02-18 07:45:00|186107.5|186057.5|186178.8|186128.8|186219|186169|186107.2|186057.2|555
1582012200000|2020-02-18 07:50:00|186178.7|186128.7|186191.3|186141.3|186193.6|186143.6|186175.3|186125.3|594
1582012500000|2020-02-18 07:55:00|186191.9|186141.9|186178.4|186128.4|186193.3|186143.3|186163|186113|592
1582012800000|2020-02-18 08:00:00|186179.1|186129.1|186153.6|186103.6|186200|186150|186151.6|186101.6|687
1582013100000|2020-02-18 08:05:00|186153.8|186103.8|186085.5|186035.5|186164.8|186114.8|186085.5|186035.5|760
1582013400000|2020-02-18 08:10:00|186085.7|186035.7|186054|186004|186087.1|186037.1|186042.7|185992.7|839
1582013700000|2020-02-18 08:15:00|186054.2|186004.2|186134.2|186084.2|186146.4|186096.4|186036.7|185986.7|800
1582014000000|2020-02-18 08:20:00|186134.5|186084.5|186169.4|186119.4|186187.6|186137.6|186131.2|186081.2|757
1582014300000|2020-02-18 08:25:00|186168.6|186118.6|186260.3|186210.3|186260.3|186210.3|186168.4|186118.4|756
1582014600000|2020-02-18 08:30:00|186259.5|186209.5|186238.8|186188.8|186273.8|186223.8|186207.9|186157.9|746
1582014900000|2020-02-18 08:35:00|186240.5|186190.5|186225.3|186175.3|186282.7|186232.7|186223.8|186173.8|715
1582015200000|2020-02-18 08:40:00|186223.6|186173.6|186313.7|186263.7|186319.6|186269.6|186213.5|186163.5|646
1582015500000|2020-02-18 08:45:00|186313.6|186263.6|186320.2|186270.2|186349.5|186299.5|186299.1|186249.1|674
1582015800000|2020-02-18 08:50:00|186319.2|186269.2|186304.1|186254.1|186337.8|186287.8|186288.8|186238.8|626
1582016100000|2020-02-18 08:55:00|186304|186254|186336.4|186286.4|186364.2|186314.2|186298|186248|601
1582016400000|2020-02-18 09:00:00|186336.8|186286.8|186382.2|186332.2|186393|186343|186335.6|186285.6|767
1582016700000|2020-02-18 09:05:00|186382.4|186332.4|186373.6|186323.6|186385.8|186335.8|186367.4|186317.4|636
1582017000000|2020-02-18 09:10:00|186374|186324|186387.4|186337.4|186390.9|186340.9|186368|186318|580
1582017300000|2020-02-18 09:15:00|186387.2|186337.2|186356.5|186306.5|186387.2|186337.2|186353.3|186303.3|756
1582017600000|2020-02-18 09:20:00|186356.4|186306.4|186356.3|186306.3|186368.1|186318.1|186325.4|186275.4|588
1582017900000|2020-02-18 09:25:00|186356.4|186306.4|186313|186263|186356.7|186306.7|186310.3|186260.3|586
1582018200000|2020-02-18 09:30:00|186313.8|186263.8|186269.1|186219.1|186339.2|186289.2|186261.7|186211.7|604
1582018500000|2020-02-18 09:35:00|186268.8|186218.8|186287.9|186237.9|186297.5|186247.5|186264|186214|571
1582018800000|2020-02-18 09:40:00|186287|186237|186229.1|186179.1|186300.7|186250.7|186189.5|186139.5|645
1582019100000|2020-02-18 09:45:00|186228.9|186178.9|186224.8|186174.8|186238.7|186188.7|186195.3|186145.3|586
1582019400000|2020-02-18 09:50:00|186224.3|186174.3|186364.7|186314.7|186378.3|186328.3|186215.5|186165.5|665
1582019700000|2020-02-18 09:55:00|186364.5|186314.5|186370|186320|186381.9|186331.9|186352.2|186294.2|494
1582020000000|2020-02-18 10:00:00|186369.9|186319.9|186381|186331|186412.6|186362.6|186368|186318|654
1582020300000|2020-02-18 10:05:00|186380.6|186330.6|186362.3|186312.3|186408.8|186358.8|186353.3|186303.3|639
1582020600000|2020-02-18 10:10:00|186361.2|186311.2|186403.3|186353.3|186406|186356|186338.2|186288.2|537
1582020900000|2020-02-18 10:15:00|186403.1|186353.1|186246.1|186196.1|186405.6|186355.6|186235.3|186185.3|692
1582021200000|2020-02-18 10:20:00|186242.9|186192.9|186280.2|186230.2|186286.8|186236.8|186223.3|186173.3|554
1582021500000|2020-02-18 10:25:00|186281.5|186231.5|186342.3|186292.3|186345.2|186295.2|186272.9|186222.9|551
1582021800000|2020-02-18 10:30:00|186342.5|186292.5|186334.6|186284.6|186379.7|186329.7|186269|186202.8|740
1582022100000|2020-02-18 10:35:00|186333.3|186283.3|186312.4|186262.4|186339.7|186289.7|186261.3|186211.3|769
1582022400000|2020-02-18 10:40:00|186311.4|186261.4|186293.8|186243.8|186345.2|186295.2|186262|186212|709
1582022700000|2020-02-18 10:45:00|186293.3|186243.3|186336|186286|186339|186289|186278.4|186228.4|690
1582023000000|2020-02-18 10:50:00|186336.9|186286.9|186324.7|186274.7|186341|186291|186290.4|186240.4|597
1582023300000|2020-02-18 10:55:00|186327.9|186277.9|186346.3|186296.3|186365.7|186315.7|186301|186251|687
1582023600000|2020-02-18 11:00:00|186348.1|186298.1|186315.2|186265.2|186360.7|186310.7|186301.8|186251.8|719
1582023900000|2020-02-18 11:05:00|186315.6|186265.6|186313.4|186263.4|186318.7|186268.7|186301.5|186251.5|564
1582024200000|2020-02-18 11:10:00|186316|186266|186339.7|186289.7|186350.3|186300.3|186297.7|186247.7|517
1582024500000|2020-02-18 11:15:00|186339.2|186289.2|186312|186262|186343.7|186293.7|186294.3|186244.3|663
1582024800000|2020-02-18 11:20:00|186312.3|186262.3|186315|186265|186321.5|186271.5|186293.1|186243.1|491
1582025100000|2020-02-18 11:25:00|186314.1|186264.1|186311.8|186261.8|186326.4|186276.4|186302.1|186252.1|475
1582025400000|2020-02-18 11:30:00|186312.6|186262.6|186387.7|186337.7|186389.5|186339.5|186310.9|186260.9|443
1582025700000|2020-02-18 11:35:00|186387.6|186337.6|186416.5|186366.5|186424.1|186374.1|186382.5|186332.5|475
1582026000000|2020-02-18 11:40:00|186417.1|186367.1|186448.1|186398.1|186453.5|186403.5|186409.9|186359.9|579
1582026300000|2020-02-18 11:45:00|186449.2|186399.2|186457.1|186407.1|186480.4|186430.4|186438.8|186388.8|558
1582026600000|2020-02-18 11:50:00|186456.7|186406.7|186403.1|186353.1|186456.7|186406.7|186402.3|186352.3|667
1582026900000|2020-02-18 11:55:00|186404.3|186354.3|186370.4|186320.4|186408.7|186358.7|186366.7|186316.7|521
1582027200000|2020-02-18 12:00:00|186373.1|186323.1|186329.6|186279.6|186397.5|186347.5|186320.4|186270.4|813
1582027500000|2020-02-18 12:05:00|186329.1|186279.1|186305.7|186255.7|186333.9|186283.9|186270.4|186220.4|695
1582027800000|2020-02-18 12:10:00|186305.9|186255.9|186305.5|186255.5|186329.6|186279.6|186287.7|186237.7|771
1582028100000|2020-02-18 12:15:00|186305.7|186255.7|186328.6|186278.6|186352.9|186302.9|186302|186252|754
1582028400000|2020-02-18 12:20:00|186328.4|186278.4|186327.9|186277.9|186354.7|186304.7|186305|186255|769
1582028700000|2020-02-18 12:25:00|186329.2|186279.2|186394.4|186344.4|186398.2|186348.2|186286.9|186236.9|727
1582029000000|2020-02-18 12:30:00|186394.1|186344.1|186384.7|186334.7|186424.2|186374.2|186361.8|186311.8|765
1582029300000|2020-02-18 12:35:00|186384.8|186334.8|186446.3|186396.3|186455.2|186405.2|186359|186309|817
1582029600000|2020-02-18 12:40:00|186445.8|186395.8|186468.5|186418.5|186475.2|186425.2|186427.3|186377.3|767
1582029900000|2020-02-18 12:45:00|186469|186419|186535.2|186485.2|186536.8|186486.8|186462.8|186412.8|765
1582030200000|2020-02-18 12:50:00|186535.8|186485.8|186549.1|186499.1|186578.9|186528.9|186535|186485|682
1582030500000|2020-02-18 12:55:00|186548.9|186498.9|186483.1|186433.1|186551.6|186501.6|186458.6|186408.6|639
1582030800000|2020-02-18 13:00:00|186483|186433|186505.3|186455.3|186526.3|186476.3|186478.5|186428.5|797
1582031100000|2020-02-18 13:05:00|186506.3|186456.3|186527.2|186477.2|186531.2|186481.2|186458.3|186408.3|758
1582031400000|2020-02-18 13:10:00|186527.1|186477.1|186453|186403|186529.3|186479.3|186447.1|186397.1|780
1582031700000|2020-02-18 13:15:00|186453.8|186403.8|186461.5|186411.5|186499.7|186449.7|186446.3|186396.3|756
1582032000000|2020-02-18 13:20:00|186461.6|186411.6|186461.2|186411.2|186530|186480|186450.5|186400.5|718
1582032300000|2020-02-18 13:25:00|186462.2|186412.2|186390.7|186315.7|186470.7|186420.7|186373.5|186309.7|697
1582032600000|2020-02-18 13:30:00|186392.7|186317.7|186417.7|186367.7|186424.1|186374.1|186377.7|186317.7|846
1582032900000|2020-02-18 13:35:00|186417.6|186367.6|186391.6|186341.6|186534.9|186484.9|186371.2|186321.2|996
1582033200000|2020-02-18 13:40:00|186390.9|186340.9|186454.2|186404.2|186459.2|186409.2|186381.3|186331.3|861
1582033500000|2020-02-18 13:45:00|186450|186400|186465.5|186415.5|186517.9|186467.9|186450|186400|775
1582033800000|2020-02-18 13:50:00|186464.8|186414.8|186486.5|186436.5|186514.7|186464.7|186464|186414|665
1582034100000|2020-02-18 13:55:00|186487.2|186437.2|186566.2|186516.2|186640|186590|186486.6|186436.6|840
1582034400000|2020-02-18 14:00:00|186566.5|186516.5|186522.7|186472.7|186611.5|186561.5|186499.3|186449.3|717
1582034700000|2020-02-18 14:05:00|186523.3|186473.3|186418.7|186368.7|186523.3|186473.3|186416.9|186366.9|789
1582035000000|2020-02-18 14:10:00|186418.9|186368.9|186424.3|186374.3|186439.7|186389.7|186364.1|186314.1|854
1582035300000|2020-02-18 14:15:00|186424.6|186374.6|186277.5|186227.5|186444.5|186394.5|186272.8|186222.8|773
1582035600000|2020-02-18 14:20:00|186277.2|186227.2|186220.1|186170.1|186293|186243|186196.6|186146.6|850
1582035900000|2020-02-18 14:25:00|186221.5|186171.5|186249.7|186199.7|186251.6|186201.6|186189.8|186139.8|863
1582036200000|2020-02-18 14:30:00|186249.6|186199.6|186109.5|186059.5|186257.8|186207.8|186084.7|186034.7|1075
1582036500000|2020-02-18 14:35:00|186105.7|186055.7|186178.9|186128.9|186182.3|186132.3|186105|186055|990
1582036800000|2020-02-18 14:40:00|186175.9|186125.9|186198.5|186148.5|186211.2|186161.2|186121.3|186071.3|1094
1582037100000|2020-02-18 14:45:00|186198.2|186148.2|186128.6|186078.6|186201.6|186151.6|186100.5|186050.5|930
1582037400000|2020-02-18 14:50:00|186127.3|186077.3|186069.6|186019.6|186149.7|186099.7|186063.4|186013.4|931
1582037700000|2020-02-18 14:55:00|186069.3|186019.3|186051.6|186001.6|186077.9|186027.9|185999.6|185949.6|791
1582038000000|2020-02-18 15:00:00|186050.3|186000.3|185998.6|185948.6|186069.1|186019.1|185993.9|185943.9|889
1582038300000|2020-02-18 15:05:00|186013.1|185963.1|186043.6|185993.6|186066.4|186016.4|185998.7|185948.7|849
1582038600000|2020-02-18 15:10:00|186043|185993|186070.4|186020.4|186078.9|186028.9|186037.5|185987.5|821
1582038900000|2020-02-18 15:15:00|186070.2|186020.2|186037.6|185987.6|186084.2|186034.2|186036.9|185986.9|864
1582039200000|2020-02-18 15:20:00|186037.9|185987.9|186015.3|185965.3|186047.8|185997.8|185986.8|185936.8|767
1582039500000|2020-02-18 15:25:00|186016.1|185966.1|186108.2|186058.2|186114.1|186064.1|186014.4|185964.4|832
1582039800000|2020-02-18 15:30:00|186106.6|186056.6|186150.2|186100.2|186176.2|186126.2|186073.5|186023.5|963
1582040100000|2020-02-18 15:35:00|186150.5|186100.5|186035.7|185985.7|186152.9|186102.9|186025.3|185975.3|1068
1582040400000|2020-02-18 15:40:00|186036|185986|186045.6|185995.6|186120.6|186070.6|186030.6|185980.6|992
1582040700000|2020-02-18 15:45:00|186043.9|185993.9|186008.1|185958.1|186057|186007|186008.1|185958.1|830
1582041000000|2020-02-18 15:50:00|186008.6|185958.6|186075.9|186025.9|186079.2|186029.2|186008.6|185958.6|725
1582041300000|2020-02-18 15:55:00|186075.2|186025.2|186040.3|185990.3|186089.5|186039.5|186023.2|185973.2|948
1582041600000|2020-02-18 16:00:00|186041.1|185991.1|186002.8|185952.8|186056|186006|185969.5|185919.5|945
1582041900000|2020-02-18 16:05:00|186003.8|185953.8|186114|186064|186138.6|186088.6|185999.6|185949.6|842
1582042200000|2020-02-18 16:10:00|186114.2|186064.2|186148.7|186098.7|186149.2|186099.2|186067.9|186017.9|762
1582042500000|2020-02-18 16:15:00|186149.1|186099.1|186143.8|186093.8|186180.9|186130.9|186111.8|186061.8|824
1582042800000|2020-02-18 16:20:00|186144.8|186094.8|186027.2|185977.2|186148.2|186098.2|186024.7|185974.7|748
1582043100000|2020-02-18 16:25:00|186028.1|185978.1|185977.9|185927.9|186060|186010|185969.6|185919.6|832
1582043400000|2020-02-18 16:30:00|185979.9|185929.9|185887.9|185837.9|185994.5|185944.5|185866.8|185816.8|966
1582043700000|2020-02-18 16:35:00|185883.4|185833.4|185904.5|185854.5|185929.1|185879.1|185839.1|185789.1|846
1582044000000|2020-02-18 16:40:00|185904.7|185854.7|185981.6|185931.6|185986.6|185936.6|185903.8|185853.8|749
1582044300000|2020-02-18 16:45:00|185982|185932|186000.9|185950.9|186018.1|185968.1|185975.7|185925.7|738
1582044600000|2020-02-18 16:50:00|186000.8|185950.8|185963.4|185913.4|186001.2|185951.2|185925.3|185875.3|703
1582044900000|2020-02-18 16:55:00|185962.8|185912.8|185927.1|185877.1|185974.4|185924.4|185919.5|185869.5|857
1582045200000|2020-02-18 17:00:00|185924.5|185874.5|185925.1|185875.1|185963.2|185913.2|185909.4|185859.4|794
1582045500000|2020-02-18 17:05:00|185924.8|185874.8|185958.7|185908.7|185977.7|185927.7|185920.1|185870.1|633
1582045800000|2020-02-18 17:10:00|185957.9|185907.9|185898.4|185848.4|185959.6|185909.6|185892.2|185842.2|713
1582046100000|2020-02-18 17:15:00|185898.6|185848.6|185876.4|185826.4|185900.9|185850.9|185837.9|185787.9|661
1582046400000|2020-02-18 17:20:00|185874.7|185824.7|185881.5|185831.5|185893.9|185843.9|185862.7|185812.7|633
1582046700000|2020-02-18 17:25:00|185881.8|185831.8|185894.9|185844.9|185909.7|185859.7|185860.5|185810.5|684
1582047000000|2020-02-18 17:30:00|185895.4|185845.4|185890.3|185840.3|185921.5|185871.5|185889.4|185839.4|562
1582047300000|2020-02-18 17:35:00|185890|185840|185932.1|185882.1|185940.7|185890.7|185847.7|185797.7|694
1582047600000|2020-02-18 17:40:00|185933.8|185883.8|185965.9|185915.9|185967.3|185917.3|185907.1|185857.1|618
1582047900000|2020-02-18 17:45:00|185966.4|185916.4|185910.3|185860.3|185979.2|185929.2|185906.4|185856.4|633
1582048200000|2020-02-18 17:50:00|185911.2|185861.2|185901.8|185851.8|185916.2|185866.2|185893.4|185843.4|618
1582048500000|2020-02-18 17:55:00|185901.4|185851.4|185865.4|185815.4|185903.8|185853.8|185856.8|185806.8|644
1582048800000|2020-02-18 18:00:00|185865.7|185815.7|185834.1|185784.1|185880|185830|185831.2|185781.2|720
1582049100000|2020-02-18 18:05:00|185833.5|185783.5|185796.4|185746.4|185833.5|185783.5|185759.7|185709.7|793
1582049400000|2020-02-18 18:10:00|185796.3|185746.3|185791.7|185741.7|185810|185760|185760.6|185710.6|638
1582049700000|2020-02-18 18:15:00|185791.3|185741.3|185834.7|185784.7|185844.7|185794.7|185790.4|185740.4|668
1582050000000|2020-02-18 18:20:00|185834.4|185784.4|185896.3|185846.3|185901.8|185851.8|185827.8|185777.8|620
1582050300000|2020-02-18 18:25:00|185895.9|185845.9|185892.2|185842.2|185896.7|185846.7|185867.1|185817.1|557
1582050600000|2020-02-18 18:30:00|185892.3|185842.3|185895.6|185845.6|185904.5|185854.5|185866.1|185816.1|535
1582050900000|2020-02-18 18:35:00|185895.7|185845.7|185903.2|185853.2|185910.8|185860.8|185883.3|185833.3|631
1582051200000|2020-02-18 18:40:00|185901.7|185851.7|185920|185870|185934.7|185884.7|185901.7|185851.7|648
1582051500000|2020-02-18 18:45:00|185919.4|185869.4|185929.7|185879.7|185939|185889|185911.8|185861.8|654
1582051800000|2020-02-18 18:50:00|185930.9|185880.9|185959.6|185909.6|185961.6|185911.6|185920.9|185870.9|529
1582052100000|2020-02-18 18:55:00|185959.7|185909.7|185943.1|185893.1|185960.2|185910.2|185926.5|185876.5|650
1582052400000|2020-02-18 19:00:00|185943.8|185893.8|185954.4|185904.4|185965.5|185915.5|185939.3|185889.3|609
1582052700000|2020-02-18 19:05:00|185954.1|185904.1|185924.7|185874.7|185955.2|185905.2|185905.7|185855.7|625
1582053000000|2020-02-18 19:10:00|185930.5|185880.5|185946.1|185896.1|185947.9|185897.9|185915.4|185865.4|516
1582053300000|2020-02-18 19:15:00|185948|185898|185916.5|185866.5|185948.8|185898.8|185910.8|185860.8|579
1582053600000|2020-02-18 19:20:00|185916.9|185866.9|185932.2|185882.2|185944|185894|185900.7|185850.7|572
1582053900000|2020-02-18 19:25:00|185931.4|185881.4|185839.2|185789.2|185940|185890|185834.2|185784.2|585
1582054200000|2020-02-18 19:30:00|185839.1|185789.1|185844.6|185794.6|185851.6|185801.6|185818.4|185768.4|541
1582054500000|2020-02-18 19:35:00|185843.4|185793.4|185889.8|185839.8|185900.4|185850.4|185843.4|185793.4|542
1582054800000|2020-02-18 19:40:00|185889.9|185839.9|185874.9|185824.9|185897.5|185847.5|185865.7|185815.7|584
1582055100000|2020-02-18 19:45:00|185874.4|185824.4|185878.7|185828.7|185882.9|185832.9|185866.2|185816.2|426
1582055400000|2020-02-18 19:50:00|185878.4|185828.4|185873.8|185823.8|185889.1|185839.1|185853.5|185803.5|535
1582055700000|2020-02-18 19:55:00|185874|185824|185860|185810|185891.2|185841.2|185843|185793|626
1582056000000|2020-02-18 20:00:00|185860.3|185810.3|185865.7|185815.7|185869.7|185819.7|185828.7|185778.7|584
1582056300000|2020-02-18 20:05:00|185865.8|185815.8|185889.2|185839.2|185890.2|185840.2|185856|185806|582
1582056600000|2020-02-18 20:10:00|185889.6|185839.6|185888.6|185838.6|185911.5|185861.5|185874.4|185824.4|535
1582056900000|2020-02-18 20:15:00|185889.2|185839.2|185924.3|185874.3|185937.1|185887.1|185885|185835|576
1582057200000|2020-02-18 20:20:00|185924|185874|185873.3|185823.3|185928.5|185878.5|185864.4|185814.4|486
1582057500000|2020-02-18 20:25:00|185873.4|185823.4|185933.7|185883.7|185934.9|185884.9|185870.1|185820.1|629
1582057800000|2020-02-18 20:30:00|185934.1|185884.1|185932.9|185882.9|185945.3|185895.3|185904.4|185854.4|619
1582058100000|2020-02-18 20:35:00|185933.1|185883.1|185935.4|185885.4|185946.4|185896.4|185929.5|185879.5|607
1582058400000|2020-02-18 20:40:00|185935.5|185885.5|185927.4|185877.4|185948.2|185898.2|185924.5|185874.5|554
1582058700000|2020-02-18 20:45:00|185927|185877|185929.5|185879.5|185938.4|185888.4|185923.2|185873.2|607
1582059000000|2020-02-18 20:50:00|185930.2|185880.2|185923.4|185873.4|185936.7|185886.7|185919.4|185869.4|707
1582059300000|2020-02-18 20:55:00|185923.2|185873.2|185923.8|185873.8|185947.2|185897.2|185915.2|185865.2|805
1582059600000|2020-02-18 21:00:00|185920.9|185870.9|185911.8|185861.8|185940.1|185890.1|185908.5|185858.5|586
1582059900000|2020-02-18 21:05:00|185911.7|185861.7|185900.3|185850.3|185935.7|185885.7|185898.8|185848.8|473
1582060200000|2020-02-18 21:10:00|185899.7|185849.7|185925.6|185875.6|185930.3|185880.3|185895|185845|462
1582060500000|2020-02-18 21:15:00|185926|185876|185924.6|185874.6|185929.2|185879.2|185920.8|185870.8|273
1582060800000|2020-02-18 21:20:00|185923.5|185873.5|185906.2|185856.2|185929.3|185879.3|185905.4|185855.4|304
1582061100000|2020-02-18 21:25:00|185906.4|185856.4|185916.3|185866.3|185922.7|185872.7|185906.4|185856.4|336
1582061400000|2020-02-18 21:30:00|185915.1|185865.1|185916.3|185866.3|185919.3|185869.3|185907.3|185857.3|201
1582061700000|2020-02-18 21:35:00|185916.5|185866.5|185915.1|185865.1|185919.4|185869.4|185913.5|185863.5|179
1582062000000|2020-02-18 21:40:00|185915.3|185865.3|185921.4|185871.4|185929.5|185879.5|185914.3|185864.3|245
1582062300000|2020-02-18 21:45:00|185920.2|185870.2|185938.6|185888.6|185939.1|185889.1|185915.6|185865.6|291
1582062600000|2020-02-18 21:50:00|185937.6|185887.6|185998.5|185923.5|186004.4|185938.6|185937.2|185885.7|276
1582062900000|2020-02-18 21:55:00|186000.4|185925.4|185969.6|185872.4|186019.7|185931.3|185944.5|185872.4|324
1582063200000|2020-02-18 22:00:00|185991.6|185803.2|186056.3|185909.4|186064.7|185915.2|185991.6|185744.9|72
1582063500000|2020-02-18 22:05:00|186057|185916.7|186037.6|185908.9|186133|185942.1|186023|185878|52
1582063800000|2020-02-18 22:10:00|186033.6|185923.1|186122.5|185931.3|186150.7|185947|186030|185848.9|67
1582064100000|2020-02-18 22:15:00|186136|185947|186008|185824.9|186148.6|185967.4|185995.5|185751.2|185
1582064400000|2020-02-18 22:20:00|186007.4|185822.1|186050|185854.6|186080|185870.9|185988.9|185796.1|134
1582064700000|2020-02-18 22:25:00|186001.7|185822|185995.1|185822.1|186050|185870.9|185982.4|185798|113
1582065000000|2020-02-18 22:30:00|185988.6|185826.2|185981.1|185836|186037.1|185836|185978.4|185805|146
1582065300000|2020-02-18 22:35:00|185968.6|185836.9|185985|185834.1|185986.8|185842.9|185966.6|185829.9|50
1582065600000|2020-02-18 22:40:00|185988.2|185839.5|185978.8|185833.1|185990.7|185840.5|185965.8|185821|96
1582065900000|2020-02-18 22:45:00|185978.1|185831.1|185945.6|185843|185986.7|185852.5|185939|185806.1|163
1582066200000|2020-02-18 22:50:00|185947.7|185840.3|185945.9|185819.1|185957|185852.5|185939.2|185808.5|172
1582066500000|2020-02-18 22:55:00|185945|185813.3|185988.4|185828.4|186006|185846.4|185909.1|185787.4|231
1582066800000|2020-02-18 23:00:00|186003.6|185828.3|185960.5|185867.4|186003.6|185883|185912.3|185820|471
1582067100000|2020-02-18 23:05:00|185956.3|185870.6|185992.5|185882|185997.1|185910.6|185945.5|185860.1|479
1582067400000|2020-02-18 23:10:00|185971.9|185894.5|185995.9|185920.9|186011.5|185925.8|185965.5|185884.1|396
1582067700000|2020-02-18 23:15:00|185993.5|185918.5|185962.7|185887.7|186001.5|185926.5|185957.5|185882.5|441
1582068000000|2020-02-18 23:20:00|185964.5|185889.5|185959.3|185884.3|185968.4|185893.4|185954.6|185879.6|264
1582068300000|2020-02-18 23:25:00|185958.5|185883.5|185955.2|185880.2|185970.7|185895.7|185947.9|185872.9|276
1582068600000|2020-02-18 23:30:00|185954.3|185879.3|185987.3|185912.3|185993|185918|185952|185877|317
1582068900000|2020-02-18 23:35:00|185989.8|185914.8|185988.7|185913.7|185993.1|185926|185968.2|185906.1|202
1582069200000|2020-02-18 23:40:00|185988.5|185913.5|185956.7|185881.7|185992.1|185925.5|185954.8|185879.8|238
1582069500000|2020-02-18 23:45:00|185957|185882|185984.8|185909.8|185988.5|185913.5|185940.4|185877.9|220
1582069800000|2020-02-18 23:50:00|185993|185918|185983.1|185908.1|186019.4|185952.2|185967.4|185905.7|302
1582070100000|2020-02-18 23:55:00|185987.2|185912.2|185942.7|185867.7|185987.5|185918|185936|185861|372
1582070400000|2020-02-19 00:00:00|185944.6|185869.6|185927.5|185852.5|185944.6|185869.6|185907.8|185839.1|418
1582070700000|2020-02-19 00:05:00|185926.4|185851.4|185980|185930|185990.5|185935|185908.9|185841.4|372
1582071000000|2020-02-19 00:10:00|185978.4|185928.4|185990.2|185915.2|185994.6|185930.3|185971.9|185907.8|276
1582071300000|2020-02-19 00:15:00|185990.8|185915.8|185998.8|185923.8|186002.5|185940.5|185946.8|185871.8|352
1582071600000|2020-02-19 00:20:00|185997.1|185922.1|185993.1|185918.1|186004.8|185929.8|185985.3|185910.3|272
1582071900000|2020-02-19 00:25:00|185994.4|185919.4|185990.7|185915.7|185995|185920|185984.9|185909.9|314
1582072200000|2020-02-19 00:30:00|185989.9|185914.9|185995|185920|185995|185920|185977|185902|287
1582072500000|2020-02-19 00:35:00|185988.7|185913.7|185953.3|185878.3|186002.9|185938.3|185935.2|185860.2|360
1582072800000|2020-02-19 00:40:00|185955.9|185880.9|185951.1|185876.1|185955.9|185880.9|185946.6|185871.6|242
1582073100000|2020-02-19 00:45:00|185950.7|185875.7|185956.4|185881.4|185971.1|185905.6|185930.4|185868|354
1582073400000|2020-02-19 00:50:00|185956|185881|186000.5|185925.5|186005.9|185930.9|185941.7|185866.7|358
1582073700000|2020-02-19 00:55:00|186000.3|185925.3|185995.3|185920.3|186001|185930.5|185969.2|185900|316
1582074000000|2020-02-19 01:00:00|185995.2|185920.2|185972.5|185897.5|186001.3|185926.3|185945.3|185882.1|359
1582074300000|2020-02-19 01:05:00|185972.6|185897.6|186004.7|185929.7|186006.3|185947.3|185958.7|185897.6|384
1582074600000|2020-02-19 01:10:00|186004.5|185929.5|186001.7|185926.7|186023.4|185957.6|185987.7|185913.7|295
1582074900000|2020-02-19 01:15:00|186001.9|185926.9|185949.5|185899.5|186038.4|185982|185944.8|185894.8|447
1582075200000|2020-02-19 01:20:00|185949.7|185899.7|185958.9|185883.9|185968|185904.3|185947.2|185875.7|352
1582075500000|2020-02-19 01:25:00|185958|185883|185985.9|185910.9|185999.8|185926.4|185929.1|185876.7|388
1582075800000|2020-02-19 01:30:00|185986|185911|185946.5|185896.5|186004.3|185929.3|185945.4|185884.6|511
1582076100000|2020-02-19 01:35:00|185947.7|185897.7|185971.7|185896.7|185975.7|185900.7|185947.7|185883.6|331
1582076400000|2020-02-19 01:40:00|185972.2|185897.2|185925.5|185850.5|185974.7|185920.5|185894.9|185831.7|339
1582076700000|2020-02-19 01:45:00|185927.5|185852.5|185918.4|185868.4|185941.5|185868.4|185893.4|185834.4|355
1582077000000|2020-02-19 01:50:00|185919.8|185869.8|185930|185855|185946.9|185877.6|185892.7|185831.3|368
1582077300000|2020-02-19 01:55:00|185930.3|185855.3|185932.4|185857.4|185941.6|185866.6|185901.9|185840.7|361
1582077600000|2020-02-19 02:00:00|185933.4|185858.4|185941.4|185866.4|185943.4|185878.4|185907.9|185845.7|443
1582077900000|2020-02-19 02:05:00|185940.6|185865.6|185933.5|185858.5|185943.2|185868.7|185906.1|185844.9|396
1582078200000|2020-02-19 02:10:00|185933.9|185858.9|185827.7|185777.7|185934.2|185859.2|185827.7|185777.7|410
1582078500000|2020-02-19 02:15:00|185827.1|185777.1|185818.1|185743.1|185868.5|185793.5|185777.7|185714.8|505
1582078800000|2020-02-19 02:20:00|185819.5|185744.5|185873.9|185798.9|185877.2|185811.8|185804|185743|346
1582079100000|2020-02-19 02:25:00|185874.2|185799.2|185901.2|185826.2|185901.2|185837.4|185858|185792.8|402
1582079400000|2020-02-19 02:30:00|185900.6|185825.6|185935.2|185860.2|185936.2|185877.1|185896.8|185821.8|375
1582079700000|2020-02-19 02:35:00|185935|185860|185947.7|185897.7|185964|185897.7|185912.7|185847.1|285
1582080000000|2020-02-19 02:40:00|185947.5|185897.5|185954.2|185904.2|185973.8|185907.6|185947.5|185880.9|335
1582080300000|2020-02-19 02:45:00|185954|185904|185970.8|185895.8|185978.8|185916.5|185947|185885.3|371
1582080600000|2020-02-19 02:50:00|185970.3|185895.3|186006|185931|186009.5|185942|185951.9|185889.3|265
1582080900000|2020-02-19 02:55:00|186004.2|185929.2|185939.8|185889.8|186011.5|185947.3|185914.5|185850.9|398
1582081200000|2020-02-19 03:00:00|185940.6|185890.6|185923.3|185848.3|185950.2|185892|185906.6|185841.6|379
1582081500000|2020-02-19 03:05:00|185923.1|185848.1|185901.2|185826.2|185933.5|185858.5|185894.2|185820|238
1582081800000|2020-02-19 03:10:00|185901.6|185826.6|185889.6|185814.6|185928|185859.8|185876.1|185812.1|293
1582082100000|2020-02-19 03:15:00|185889.4|185814.4|185845.4|185795.4|185890.1|185823.5|185827.5|185771|430
1582082400000|2020-02-19 03:20:00|185846|185796|185848.2|185773.2|185866|185801.3|185827.7|185752.7|337
1582082700000|2020-02-19 03:25:00|185846.8|185771.8|185841.6|185791.6|185863.7|185800.1|185831.3|185766.6|325
1582083000000|2020-02-19 03:30:00|185841.9|185791.9|185821.8|185746.8|185855.8|185791.9|185815.7|185743.7|348
1582083300000|2020-02-19 03:35:00|185822.7|185747.7|185824.9|185749.9|185835.6|185768.3|185816.1|185744.3|199
1582083600000|2020-02-19 03:40:00|185826.1|185751.1|185830.1|185755.1|185834.3|185770.3|185813.8|185748.8|226
1582083900000|2020-02-19 03:45:00|185829.5|185754.5|185863.3|185788.3|185880.7|185810.2|185826.4|185751.4|391
1582084200000|2020-02-19 03:50:00|185863|185788|185837.4|185787.4|185867.1|185804.7|185819.4|185765|370
1582084500000|2020-02-19 03:55:00|185837.5|185787.5|185862.7|185787.7|185863.6|185804.4|185835.1|185774.7|313
1582084800000|2020-02-19 04:00:00|185855.8|185805.8|185876.3|185801.3|185882.6|185820.7|185834.8|185774.2|266
1582085100000|2020-02-19 04:05:00|185875.4|185800.4|185845.6|185770.6|185878.5|185803.5|185833|185766.7|287
1582085400000|2020-02-19 04:10:00|185846.3|185771.3|185841.7|185766.7|185846.4|185782.7|185812.4|185738.4|253
1582085700000|2020-02-19 04:15:00|185840.8|185765.8|185858.4|185783.4|185860.5|185796.5|185824.9|185759.7|196
1582086000000|2020-02-19 04:20:00|185858.8|185783.8|185858.5|185783.5|185861.1|185795.1|185843.5|185777.5|191
1582086300000|2020-02-19 04:25:00|185858.1|185783.1|185842|185767|185858.9|185783.9|185811.3|185745.3|203
1582086600000|2020-02-19 04:30:00|185841.8|185766.8|185844|185769|185845|185776.1|185822.4|185760.3|182
1582086900000|2020-02-19 04:35:00|185842.8|185767.8|185864.2|185789.2|185869.3|185794.3|185838.9|185763.9|194
1582087200000|2020-02-19 04:40:00|185863.8|185788.8|185853.3|185778.3|185871|185808.6|185841.8|185776.5|190
1582087500000|2020-02-19 04:45:00|185855.4|185780.4|185866.8|185791.8|185866.8|185791.8|185851.5|185776.5|249
1582087800000|2020-02-19 04:50:00|185865.8|185790.8|185868.7|185793.7|185876.1|185810.4|185852.9|185781.4|284
1582088100000|2020-02-19 04:55:00|185868.9|185793.9|185855.7|185780.7|185871.1|185797.4|185845.7|185777.8|238
1582088400000|2020-02-19 05:00:00|185854.3|185779.3|185878.9|185828.9|185904.4|185841.5|185853.9|185778.9|355
1582088700000|2020-02-19 05:05:00|185878.8|185828.8|185864|185789|185902.7|185840.3|185861|185786|316
1582089000000|2020-02-19 05:10:00|185863.4|185788.4|185874.3|185799.3|185879.6|185810.3|185854.6|185784.8|259
1582089300000|2020-02-19 05:15:00|185874.6|185799.6|185921.1|185871.1|185937.6|185873.6|185861.8|185795.7|280
1582089600000|2020-02-19 05:20:00|185922.5|185872.5|185907.5|185832.5|185938.6|185872.5|185888.7|185824.7|292
1582089900000|2020-02-19 05:25:00|185907.9|185832.9|185900.8|185825.8|185911|185844.1|185886.6|185821.7|278
1582090200000|2020-02-19 05:30:00|185902.7|185827.7|185904.2|185829.2|185915.3|185852.2|185882.8|185813.9|375
1582090500000|2020-02-19 05:35:00|185903.6|185828.6|185893.8|185818.8|185916.1|185844.1|185879.1|185812.9|289
1582090800000|2020-02-19 05:40:00|185893.5|185818.5|185896.7|185821.7|185898.7|185838.1|185879.9|185815.6|229
1582091100000|2020-02-19 05:45:00|185895.1|185820.1|185887.2|185812.2|185899.7|185835.9|185874|185812.2|226
1582091400000|2020-02-19 05:50:00|185888|185813|185894.3|185819.3|185896.8|185836|185841.8|185778.9|339
1582091700000|2020-02-19 05:55:00|185894.1|185819.1|185891.6|185816.6|185894.4|185834.8|185875.3|185812.1|284
1582092000000|2020-02-19 06:00:00|185884.5|185834.5|185916.7|185841.7|185925|185859.4|185881.8|185820.4|271
1582092300000|2020-02-19 06:05:00|185916.1|185841.1|185892.8|185842.8|185917.7|185851.8|185886.8|185824.5|227
1582092600000|2020-02-19 06:10:00|185892.2|185842.2|185909.6|185859.6|185911.2|185859.6|185886.8|185821.9|290
1582092900000|2020-02-19 06:15:00|185906.1|185856.1|185914.6|185839.6|185933|185871.5|185894.7|185835|304
1582093200000|2020-02-19 06:20:00|185915.6|185840.6|185886.4|185836.4|185917.2|185854.1|185884.4|185822.6|307
1582093500000|2020-02-19 06:25:00|185887.7|185837.7|185822.7|185747.7|185905.7|185839.5|185797.2|185731|410
1582093800000|2020-02-19 06:30:00|185821.9|185746.9|185829.6|185779.6|185853.3|185790.1|185809.3|185746.7|433
1582094100000|2020-02-19 06:35:00|185830.3|185780.3|185812.2|185762.2|185855.6|185795.5|185812.1|185746|344
1582094400000|2020-02-19 06:40:00|185814.9|185764.9|185813.3|185763.3|185833.2|185771|185800|185736.1|340
1582094700000|2020-02-19 06:45:00|185814.1|185764.1|185807.9|185757.9|185827.1|185770.7|185802|185741.2|233
1582095000000|2020-02-19 06:50:00|185808|185758|185819.9|185744.9|185822.4|185760.9|185803.3|185739|218
1582095300000|2020-02-19 06:55:00|185819.7|185744.7|185816|185741|185823.8|185761.1|185800|185732.5|261
1582095600000|2020-02-19 07:00:00|185816.2|185741.2|185832.9|185782.9|185844.4|185788.3|185806.3|185741.2|575
1582095900000|2020-02-19 07:05:00|185833.1|185783.1|185832.2|185782.2|185840.8|185790.8|185811.2|185751.7|553
1582096200000|2020-02-19 07:10:00|185832.3|185782.3|185828.8|185778.8|185839.2|185789.2|185813.4|185763.4|455
1582096500000|2020-02-19 07:15:00|185830.6|185780.6|185748.9|185698.9|185830.7|185780.7|185736.1|185679.8|496
1582096800000|2020-02-19 07:20:00|185747.8|185697.8|185724.3|185649.3|185797.6|185738.1|185711.7|185649.3|602
1582097100000|2020-02-19 07:25:00|185724.1|185649.1|185656|185606|185724.1|185660.4|185652.6|185602.6|541
1582097400000|2020-02-19 07:30:00|185656.2|185606.2|185630.5|185580.5|185665.9|185615.9|185621|185571|596
1582097700000|2020-02-19 07:35:00|185630|185580|185665.6|185615.6|185679|185629|185620.6|185570.6|554
1582098000000|2020-02-19 07:40:00|185665.8|185615.8|185628|185578|185670.7|185620.7|185626.2|185576.2|545
1582098300000|2020-02-19 07:45:00|185626.3|185576.3|185656.1|185606.1|185666.9|185616.9|185611.7|185561.7|627
1582098600000|2020-02-19 07:50:00|185657.4|185607.4|185664.1|185614.1|185665.4|185615.4|185635.5|185585.5|497
1582098900000|2020-02-19 07:55:00|185663.1|185613.1|185637.2|185587.2|185672.7|185622.7|185625.4|185575.4|504
1582099200000|2020-02-19 08:00:00|185636|185586|185718.7|185668.7|185720.8|185670.8|185634.9|185584.9|730
1582099500000|2020-02-19 08:05:00|185719.5|185669.5|185721.6|185671.6|185742.5|185692.5|185693.7|185643.7|854
1582099800000|2020-02-19 08:10:00|185721.4|185671.4|185732.5|185682.5|185735.2|185685.2|185701.4|185651.4|669
1582100100000|2020-02-19 08:15:00|185731.9|185681.9|185689.2|185639.2|185733.6|185683.6|185687.8|185637.8|637
1582100400000|2020-02-19 08:20:00|185688.3|185638.3|185648.2|185598.2|185690.6|185640.6|185638.3|185588.3|657
1582100700000|2020-02-19 08:25:00|185649|185599|185663|185613|185684.4|185634.4|185630.8|185580.8|620
1582101000000|2020-02-19 08:30:00|185664.4|185614.4|185663.6|185613.6|185683|185633|185636.3|185586.3|677
1582101300000|2020-02-19 08:35:00|185664.9|185614.9|185678.7|185628.7|185690.1|185640.1|185653.8|185603.8|609
1582101600000|2020-02-19 08:40:00|185678.3|185628.3|185666.7|185616.7|185703.8|185653.8|185651.5|185601.5|697
1582101900000|2020-02-19 08:45:00|185668.7|185618.7|185674.3|185624.3|185684.9|185634.9|185655.6|185605.6|590
1582102200000|2020-02-19 08:50:00|185674.1|185624.1|185716.2|185666.2|185717.1|185667.1|185644.7|185594.7|581
1582102500000|2020-02-19 08:55:00|185716.8|185666.8|185743|185693|185746.7|185696.7|185694.5|185644.5|571
1582102800000|2020-02-19 09:00:00|185746.1|185696.1|185707.1|185657.1|185746.1|185696.1|185698.2|185648.2|669
1582103100000|2020-02-19 09:05:00|185706.1|185656.1|185686.9|185636.9|185708.3|185658.3|185672.7|185622.7|598
1582103400000|2020-02-19 09:10:00|185686.6|185636.6|185673.9|185623.9|185688.8|185638.8|185645.3|185595.3|741
1582103700000|2020-02-19 09:15:00|185674.1|185624.1|185670.3|185620.3|185680.7|185630.7|185636.1|185586.1|719
1582104000000|2020-02-19 09:20:00|185670.4|185620.4|185650|185600|185671.5|185621.5|185618.1|185568.1|582
1582104300000|2020-02-19 09:25:00|185650.5|185600.5|185664.5|185614.5|185670|185620|185643.7|185593.7|501
1582104600000|2020-02-19 09:30:00|185665.5|185615.5|185672.5|185622.5|185674.6|185624.6|185652.1|185602.1|547
1582104900000|2020-02-19 09:35:00|185671.4|185621.4|185718.4|185668.4|185722|185672|185658.5|185608.5|529
1582105200000|2020-02-19 09:40:00|185718.6|185668.6|185750.3|185700.3|185765.8|185715.8|185717.9|185667.9|556
1582105500000|2020-02-19 09:45:00|185750.4|185700.4|185716.4|185666.4|185757.3|185707.3|185711|185661|468
1582105800000|2020-02-19 09:50:00|185715.6|185665.6|185721.8|185671.8|185723.9|185673.9|185705.2|185655.2|489
1582106100000|2020-02-19 09:55:00|185721.9|185671.9|185725.3|185675.3|185730.4|185680.4|185705.8|185655.8|527
1582106400000|2020-02-19 10:00:00|185726.7|185676.7|185769|185719|185775.1|185725.1|185726.7|185676.7|647
1582106700000|2020-02-19 10:05:00|185769.1|185719.1|185798.2|185748.2|185800.9|185750.9|185767.8|185717.8|554
1582107000000|2020-02-19 10:10:00|185797.9|185747.9|185781.9|185731.9|185811.2|185761.2|185775.6|185725.6|540
1582107300000|2020-02-19 10:15:00|185781.5|185731.5|185780.7|185730.7|185791.3|185741.3|185775.4|185725.4|393
1582107600000|2020-02-19 10:20:00|185781.1|185731.1|185777.3|185727.3|185785.6|185735.6|185772.9|185722.9|414
1582107900000|2020-02-19 10:25:00|185779.1|185729.1|185719|185669|185785.8|185735.8|185699.7|185649.7|517
1582108200000|2020-02-19 10:30:00|185717.4|185667.4|185725.4|185675.4|185743.2|185693.2|185715.8|185665.8|503
1582108500000|2020-02-19 10:35:00|185724.7|185674.7|185748.3|185698.3|185756.6|185706.6|185719.2|185669.2|437
1582108800000|2020-02-19 10:40:00|185748.2|185698.2|185751|185701|185769.5|185719.5|185744.4|185694.4|524
1582109100000|2020-02-19 10:45:00|185751.7|185701.7|185799.3|185749.3|185805.8|185755.8|185750.6|185700.6|501
1582109400000|2020-02-19 10:50:00|185798.5|185748.5|185790|185740|185802.5|185752.5|185770.4|185720.4|526
1582109700000|2020-02-19 10:55:00|185790.4|185740.4|185791.2|185741.2|185795.7|185745.7|185777|185727|386
1582110000000|2020-02-19 11:00:00|185789.5|185739.5|185817.1|185767.1|185841.1|185791.1|185782.8|185732.8|633
1582110300000|2020-02-19 11:05:00|185818.1|185768.1|185845.1|185795.1|185846.7|185796.7|185801.2|185751.2|478
1582110600000|2020-02-19 11:10:00|185845.2|185795.2|185844.4|185794.4|185855.6|185805.6|185833.8|185783.8|500
1582110900000|2020-02-19 11:15:00|185845.2|185795.2|185874.1|185824.1|185876.7|185826.7|185843.7|185793.7|474
1582111200000|2020-02-19 11:20:00|185874.2|185824.2|185873.9|185823.9|185877.9|185827.9|185857.8|185807.8|435
1582111500000|2020-02-19 11:25:00|185873.7|185823.7|185879.6|185829.6|185882.5|185832.5|185843.2|185793.2|388
1582111800000|2020-02-19 11:30:00|185879.8|185829.8|185960|185910|185961.3|185911.3|185875.8|185825.8|643
1582112100000|2020-02-19 11:35:00|185960.1|185910.1|185959.6|185909.6|185973.3|185923.3|185949.8|185899.8|427
1582112400000|2020-02-19 11:40:00|185959.2|185909.2|185919.6|185869.6|185962.7|185912.7|185906.3|185856.3|526
1582112700000|2020-02-19 11:45:00|185919.1|185869.1|185921.9|185871.9|185954.7|185904.7|185918|185868|549
1582113000000|2020-02-19 11:50:00|185921.3|185871.3|185890.3|185840.3|185922.8|185872.8|185881.2|185831.2|467
1582113300000|2020-02-19 11:55:00|185891.1|185841.1|185875.3|185825.3|185891.1|185841.1|185842|185792|441
1582113600000|2020-02-19 12:00:00|185881.1|185831.1|185876.4|185826.4|185894.6|185844.6|185844.8|185794.8|665
1582113900000|2020-02-19 12:05:00|185876.5|185826.5|185886|185836|185908.4|185858.4|185875.7|185825.7|758
1582114200000|2020-02-19 12:10:00|185886.5|185836.5|185905.1|185855.1|185911.7|185861.7|185882.8|185832.8|724
1582114500000|2020-02-19 12:15:00|185905.2|185855.2|185885.8|185835.8|185905.2|185855.2|185866.9|185816.9|649
1582114800000|2020-02-19 12:20:00|185886.9|185836.9|185882.5|185832.5|185889.4|185839.4|185872.2|185822.2|710
1582115100000|2020-02-19 12:25:00|185881|185831|185845.6|185795.6|185889.2|185839.2|185842.1|185792.1|768
1582115400000|2020-02-19 12:30:00|185845.8|185795.8|185851.9|185801.9|185860.3|185810.3|185767.7|185717.7|769
1582115700000|2020-02-19 12:35:00|185851.8|185801.8|185835.2|185785.2|185859.9|185809.9|185831.7|185781.7|683
1582116000000|2020-02-19 12:40:00|185832.1|185782.1|185858.6|185808.6|185860.4|185810.4|185830.5|185780.5|546
1582116300000|2020-02-19 12:45:00|185859.9|185809.9|185822.1|185772.1|185863.1|185813.1|185797.4|185747.4|634
1582116600000|2020-02-19 12:50:00|185821.9|185771.9|185802.5|185752.5|185829|185779|185789.6|185739.6|631
1582116900000|2020-02-19 12:55:00|185802.4|185752.4|185817.3|185767.3|185837|185787|185798.4|185748.4|566
1582117200000|2020-02-19 13:00:00|185814.6|185764.6|185845.7|185795.7|185847.4|185797.4|185804.4|185754.4|695
1582117500000|2020-02-19 13:05:00|185845.9|185795.9|185858.9|185808.9|185888.6|185838.6|185843.1|185793.1|778
1582117800000|2020-02-19 13:10:00|185852.1|185802.1|185858.4|185808.4|185863.9|185813.9|185836.7|185786.7|788
1582118100000|2020-02-19 13:15:00|185857|185807|185862.5|185812.5|185880.8|185830.8|185814.8|185764.8|775
1582118400000|2020-02-19 13:20:00|185863.2|185813.2|185963.2|185913.2|185965.4|185915.4|185863.1|185813.1|847
1582118700000|2020-02-19 13:25:00|185962.4|185912.4|186060.8|185985.8|186067.8|185999.2|185948.8|185898.8|768
1582119000000|2020-02-19 13:30:00|186054|185979|186068.4|186018.4|186079.2|186029.2|185981.2|185931.2|915
1582119300000|2020-02-19 13:35:00|186068.3|186018.3|186105.4|186055.4|186105.8|186055.8|186032.5|185982.5|928
1582119600000|2020-02-19 13:40:00|186106.2|186056.2|186194.5|186144.5|186195.6|186145.6|186098.6|186048.6|735
1582119900000|2020-02-19 13:45:00|186194.8|186144.8|186127.9|186077.9|186244.8|186194.8|186117.8|186067.8|881
1582120200000|2020-02-19 13:50:00|186140.1|186090.1|186178.8|186128.8|186226.5|186176.5|186133.2|186083.2|869
1582120500000|2020-02-19 13:55:00|186178.9|186128.9|186167.2|186117.2|186179.4|186129.4|186120.8|186070.8|778
1582120800000|2020-02-19 14:00:00|186167.9|186117.9|186148.6|186098.6|186239.4|186189.4|186109.4|186059.4|783
1582121100000|2020-02-19 14:05:00|186148.8|186098.8|186146.2|186096.2|186173.4|186123.4|186111.4|186061.4|970
1582121400000|2020-02-19 14:10:00|186147.2|186097.2|186140.3|186090.3|186179.9|186129.9|186136.4|186086.4|730
1582121700000|2020-02-19 14:15:00|186140|186090|186064.6|186014.6|186154|186104|186055.9|186005.9|846
1582122000000|2020-02-19 14:20:00|186063.7|186013.7|186042.3|185992.3|186100.6|186050.6|186042.3|185992.3|859
1582122300000|2020-02-19 14:25:00|186041.6|185991.6|186029.9|185979.9|186048.2|185998.2|186006.4|185956.4|742
1582122600000|2020-02-19 14:30:00|186029.7|185979.7|186098.2|186048.2|186132.6|186082.6|186025.7|185975.7|1162
1582122900000|2020-02-19 14:35:00|186104.5|186054.5|186072|186022|186113.1|186063.1|186062|186012|993
1582123200000|2020-02-19 14:40:00|186072.1|186022.1|186041.8|185991.8|186098.3|186048.3|186037|185987|982
1582123500000|2020-02-19 14:45:00|186040.3|185990.3|186046.1|185996.1|186063.3|186013.3|186017.7|185967.7|852
1582123800000|2020-02-19 14:50:00|186046.2|185996.2|186065|186015|186065.3|186015.3|186008|185958|895
1582124100000|2020-02-19 14:55:00|186069|186019|186092.4|186042.4|186111.3|186061.3|186046.2|185996.2|897
1582124400000|2020-02-19 15:00:00|186093.2|186043.2|186134.9|186084.9|186137.9|186087.9|186077.3|186027.3|986
1582124700000|2020-02-19 15:05:00|186134.1|186084.1|186105.8|186055.8|186178.1|186128.1|186077.8|186027.8|953
1582125000000|2020-02-19 15:10:00|186105.5|186055.5|186075.8|186025.8|186117.8|186067.8|186042.7|185992.7|914
1582125300000|2020-02-19 15:15:00|186075.7|186025.7|186078.5|186028.5|186126.7|186076.7|186064.5|186014.5|930
1582125600000|2020-02-19 15:20:00|186078.2|186028.2|186015.6|185965.6|186079.3|186029.3|186008.6|185958.6|924
1582125900000|2020-02-19 15:25:00|186014.2|185964.2|186061.9|186011.9|186082|186032|186005.8|185955.8|972
1582126200000|2020-02-19 15:30:00|186059.6|186009.6|186083.6|186033.6|186107.6|186057.6|186012.3|185962.3|789
1582126500000|2020-02-19 15:35:00|186083.4|186033.4|186087.6|186037.6|186113|186063|186071.2|186021.2|795
1582126800000|2020-02-19 15:40:00|186087.8|186037.8|186088.1|186038.1|186127.1|186077.1|186068|186018|770
1582127100000|2020-02-19 15:45:00|186088.9|186038.9|186087.9|186037.9|186110.6|186060.6|186065.4|186015.4|874
1582127400000|2020-02-19 15:50:00|186087.7|186037.7|186082.6|186032.6|186122.7|186072.7|186072.7|186022.7|966
1582127700000|2020-02-19 15:55:00|186081|186031|186102.4|186052.4|186155.6|186105.6|186072.9|186022.9|1021
1582128000000|2020-02-19 16:00:00|186102.7|186052.7|185979.4|185929.4|186105.7|186055.7|185937.5|185887.5|1050
1582128300000|2020-02-19 16:05:00|185979.6|185929.6|185968.9|185918.9|185980.2|185930.2|185948.1|185898.1|767
1582128600000|2020-02-19 16:10:00|185967.8|185917.8|185899.3|185849.3|185971.7|185921.7|185895.8|185845.8|933
1582128900000|2020-02-19 16:15:00|185899.8|185849.8|185903.1|185853.1|185908.3|185858.3|185883.3|185833.3|966
1582129200000|2020-02-19 16:20:00|185903.2|185853.2|185881.7|185831.7|185906.4|185856.4|185857.9|185807.9|926
1582129500000|2020-02-19 16:25:00|185880.7|185830.7|185876.2|185826.2|185897.1|185847.1|185866.3|185816.3|903
1582129800000|2020-02-19 16:30:00|185877.2|185827.2|185840.7|185790.7|185877.2|185827.2|185787.1|185737.1|984
1582130100000|2020-02-19 16:35:00|185843.6|185793.6|185892|185842|185892.7|185842.7|185834.5|185784.5|1051
1582130400000|2020-02-19 16:40:00|185893.4|185843.4|185869.5|185819.5|185897.9|185847.9|185863.1|185813.1|827
1582130700000|2020-02-19 16:45:00|185869.4|185819.4|185870.9|185820.9|185872.5|185822.5|185836.3|185786.3|789
1582131000000|2020-02-19 16:50:00|185872.1|185822.1|185913.1|185863.1|185916.5|185866.5|185865.3|185815.3|756
1582131300000|2020-02-19 16:55:00|185913.2|185863.2|185913|185863|185948.6|185898.6|185909.4|185859.4|810
1582131600000|2020-02-19 17:00:00|185912.4|185862.4|185930.2|185880.2|185955.8|185905.8|185910.4|185860.4|637
1582131900000|2020-02-19 17:05:00|185929.7|185879.7|185894.4|185844.4|185935.1|185885.1|185883.2|185833.2|648
1582132200000|2020-02-19 17:10:00|185893.9|185843.9|185895.7|185845.7|185908.4|185858.4|185892.3|185842.3|644
1582132500000|2020-02-19 17:15:00|185895.9|185845.9|185894.8|185844.8|185903.8|185853.8|185893.5|185843.5|475
1582132800000|2020-02-19 17:20:00|185895.2|185845.2|185916.7|185866.7|185935.2|185885.2|185893.1|185843.1|588
1582133100000|2020-02-19 17:25:00|185916.8|185866.8|185928.8|185878.8|185941.7|185891.7|185891.5|185841.5|610
1582133400000|2020-02-19 17:30:00|185928.9|185878.9|185887.3|185837.3|185931.4|185881.4|185875.7|185825.7|512
1582133700000|2020-02-19 17:35:00|185887.7|185837.7|185854.6|185804.6|185887.7|185837.7|185845.4|185795.4|613
1582134000000|2020-02-19 17:40:00|185854.7|185804.7|185852.7|185802.7|185859.7|185809.7|185846.9|185796.9|429
1582134300000|2020-02-19 17:45:00|185852.6|185802.6|185854.9|185804.9|185860.5|185810.5|185845.3|185795.3|450
1582134600000|2020-02-19 17:50:00|185854.7|185804.7|185840.9|185790.9|185854.7|185804.7|185830.6|185780.6|541
1582134900000|2020-02-19 17:55:00|185839.7|185789.7|185813.9|185763.9|185841.7|185791.7|185800.2|185750.2|574
1582135200000|2020-02-19 18:00:00|185814.1|185764.1|185804.5|185754.5|185820.3|185770.3|185734.9|185684.9|705
1582135500000|2020-02-19 18:05:00|185803|185753|185828.2|185778.2|185832.8|185782.8|185798|185748|604
1582135800000|2020-02-19 18:10:00|185828.6|185778.6|185824.8|185774.8|185836.1|185786.1|185817.2|185767.2|583
1582136100000|2020-02-19 18:15:00|185825.1|185775.1|185827.8|185777.8|185831.6|185781.6|185810.6|185760.6|535
1582136400000|2020-02-19 18:20:00|185828.1|185778.1|185899.8|185849.8|185900.3|185850.3|185817.2|185767.2|602
1582136700000|2020-02-19 18:25:00|185900.4|185850.4|185879|185829|185901.6|185851.6|185864.6|185814.6|561
1582137000000|2020-02-19 18:30:00|185879.3|185829.3|185871.2|185821.2|185886.8|185836.8|185836.7|185786.7|631
1582137300000|2020-02-19 18:35:00|185871|185821|185864|185814|185891.5|185841.5|185861.8|185811.8|579
1582137600000|2020-02-19 18:40:00|185862.9|185812.9|185870.4|185820.4|185873.1|185823.1|185862.3|185812.3|500
1582137900000|2020-02-19 18:45:00|185872.2|185822.2|185899.4|185849.4|185930.9|185880.9|185869.5|185819.5|580
1582138200000|2020-02-19 18:50:00|185900.7|185850.7|185868.9|185818.9|185904.2|185854.2|185860|185810|711
1582138500000|2020-02-19 18:55:00|185860.5|185810.5|185830.1|185731.9|185866.7|185816.7|185805.3|185731.9|658
1582138800000|2020-02-19 19:00:00|185825.9|185750.9|185749.6|185699.6|185847.8|185795.5|185746.4|185696.4|721
1582139100000|2020-02-19 19:05:00|185751.9|185701.9|185683.4|185633.4|185766.7|185716.7|185675.9|185625.9|809
1582139400000|2020-02-19 19:10:00|185683|185633|185684.6|185634.6|185696.8|185646.8|185675|185625|757
1582139700000|2020-02-19 19:15:00|185684.3|185634.3|185717|185667|185721.9|185671.9|185681.8|185631.8|660
1582140000000|2020-02-19 19:20:00|185717.3|185667.3|185680.9|185630.9|185723.4|185673.4|185679.2|185629.2|489
1582140300000|2020-02-19 19:25:00|185680.6|185630.6|185681.6|185631.6|185692.3|185642.3|185671.1|185621.1|567
1582140600000|2020-02-19 19:30:00|185679.9|185629.9|185681.5|185631.5|185709.4|185659.4|185669.1|185619.1|524
1582140900000|2020-02-19 19:35:00|185681.3|185631.3|185622.3|185572.3|185685.8|185635.8|185613|185563|631
1582141200000|2020-02-19 19:40:00|185622|185572|185576.4|185526.4|185643.8|185593.8|185558.5|185508.5|614
1582141500000|2020-02-19 19:45:00|185576.2|185526.2|185595.9|185545.9|185617.5|185567.5|185571.8|185521.8|749
1582141800000|2020-02-19 19:50:00|185596.4|185546.4|185659|185609|185686|185636|185593.8|185543.8|586
1582142100000|2020-02-19 19:55:00|185659.2|185609.2|185648.7|185598.7|185674.1|185624.1|185631.4|185581.4|683
1582142400000|2020-02-19 20:00:00|185650|185600|185659.3|185609.3|185665.1|185615.1|185611.3|185561.3|602
1582142700000|2020-02-19 20:05:00|185658.4|185608.4|185714.9|185664.9|185736.6|185686.6|185656.7|185606.7|635
1582143000000|2020-02-19 20:10:00|185714.3|185664.3|185696.3|185646.3|185721.7|185671.7|185692.4|185642.4|642
1582143300000|2020-02-19 20:15:00|185695.7|185645.7|185717.6|185667.6|185722.2|185672.2|185691|185641|597
1582143600000|2020-02-19 20:20:00|185718.1|185668.1|185707.8|185657.8|185739|185689|185695.5|185645.5|490
1582143900000|2020-02-19 20:25:00|185703.6|185653.6|185729.1|185679.1|185731.8|185681.8|185685.5|185635.5|567
1582144200000|2020-02-19 20:30:00|185731.1|185681.1|185743.8|185693.8|185745.9|185695.9|185701|185651|553
1582144500000|2020-02-19 20:35:00|185745.5|185695.5|185752.8|185702.8|185767.3|185717.3|185725.4|185675.4|624
1582144800000|2020-02-19 20:40:00|185753.1|185703.1|185759.4|185709.4|185825|185775|185717.4|185667.4|702
1582145100000|2020-02-19 20:45:00|185758.8|185708.8|185749|185699|185762.3|185712.3|185714.3|185664.3|828
1582145400000|2020-02-19 20:50:00|185746.9|185696.9|185754.1|185704.1|185774|185724|185746.9|185696.9|743
1582145700000|2020-02-19 20:55:00|185753.4|185703.4|185722.2|185672.2|185766|185716|185690.6|185640.6|745
1582146000000|2020-02-19 21:00:00|185720.5|185670.5|185678.4|185628.4|185726.8|185676.8|185674.9|185624.9|674
1582146300000|2020-02-19 21:05:00|185677.5|185627.5|185712.6|185662.6|185714.9|185664.9|185665.4|185615.4|490
1582146600000|2020-02-19 21:10:00|185713|185663|185730.3|185680.3|185737|185687|185710.1|185660.1|516
1582146900000|2020-02-19 21:15:00|185731.9|185681.9|185726.5|185676.5|185737.4|185687.4|185717.7|185667.7|380
1582147200000|2020-02-19 21:20:00|185727.3|185677.3|185690.3|185640.3|185729.7|185679.7|185687.6|185637.6|328
1582147500000|2020-02-19 21:25:00|185690.5|185640.5|185683.1|185633.1|185691.9|185641.9|185678|185628|449
1582147800000|2020-02-19 21:30:00|185680.7|185630.7|185719.4|185669.4|185725.6|185675.6|185679.7|185629.7|413
1582148100000|2020-02-19 21:35:00|185718.4|185668.4|185700.9|185650.9|185721.4|185671.4|185694.3|185644.3|231
1582148400000|2020-02-19 21:40:00|185699.6|185649.6|185704.1|185654.1|185705.9|185655.9|185697.6|185647.6|267
1582148700000|2020-02-19 21:45:00|185703.6|185653.6|185700.4|185650.4|185708.6|185658.6|185696.5|185646.5|369
1582149000000|2020-02-19 21:50:00|185699.3|185649.3|185705.9|185655.9|185708.2|185658.2|185693.1|185643.1|333
1582149300000|2020-02-19 21:55:00|185716.8|185640.9|185692.1|185617.1|185725.2|185653.3|185653.5|185541.9|389
1582149600000|2020-02-19 22:00:00|185693.6|185618.6|185677|185560.4|185841.6|185618.6|185674.3|185546.6|111
1582149900000|2020-02-19 22:05:00|185686.6|185536.6|185690.4|185502.8|185827.9|185602.9|185656|185474.1|203
1582150200000|2020-02-19 22:10:00|185669.9|185517.6|185648.2|185506.1|185734.4|185577.1|185637|185466.3|133
1582150500000|2020-02-19 22:15:00|185643|185507.9|185721.8|185529.4|185763.4|185532.9|185621|185462.9|234
1582150800000|2020-02-19 22:20:00|185738.8|185523|185776.8|185516.1|185828.9|185548.7|185703.5|185500.6|226
1582151100000|2020-02-19 22:25:00|185778.6|185544.6|185747.9|185533|185806.6|185556.3|185716.6|185499.8|107
1582151400000|2020-02-19 22:30:00|185766.1|185521.2|185762.2|185539.9|185782.8|185578.2|185709.1|185507.3|299
1582151700000|2020-02-19 22:35:00|185759.2|185543.2|185749.2|185540.2|185788.8|185562.4|185736.7|185530.2|208
1582152000000|2020-02-19 22:40:00|185756.3|185546.3|185770|185539.3|185797.7|185555.2|185743.1|185527|133
1582152300000|2020-02-19 22:45:00|185764|185546.2|185781.4|185554.8|185782.7|185560.2|185739.8|185526.6|146
1582152600000|2020-02-19 22:50:00|185775.8|185553.5|185722|185623.7|185789.6|185641|185722|185531.4|182
1582152900000|2020-02-19 22:55:00|185750.7|185626.1|185794.8|185625.2|185811.2|185654.5|185715.6|185598.7|162
1582153200000|2020-02-19 23:00:00|185794.4|185624.8|185765.6|185690.6|185796.2|185699.4|185748.8|185624.8|417
1582153500000|2020-02-19 23:05:00|185764.2|185689.2|185732.7|185657.7|185779.2|185708.1|185732.7|185657.7|340
1582153800000|2020-02-19 23:10:00|185738|185663|185726|185651|185746.1|185671.1|185707.5|185647.8|204
1582154100000|2020-02-19 23:15:00|185726.2|185651.2|185672.7|185597.7|185741.4|185666.4|185656.7|185594|378
1582154400000|2020-02-19 23:20:00|185677|185602|185666.7|185616.7|185698.2|185642.9|185651.4|185591.9|367
1582154700000|2020-02-19 23:25:00|185680.8|185605.8|185642|185592|185681.5|185620.4|185629.6|185564.1|419
1582155000000|2020-02-19 23:30:00|185641.7|185591.7|185643.1|185568.1|185660.7|185596.7|185628|185564.7|285
1582155300000|2020-02-19 23:35:00|185643.3|185568.3|185647.8|185572.8|185666.6|185607.7|185637.2|185563.2|246
1582155600000|2020-02-19 23:40:00|185647.3|185572.3|185635.3|185585.3|185656.2|185592.7|185625.2|185562.1|223
1582155900000|2020-02-19 23:45:00|185635.4|185585.4|185638.4|185588.4|185651.5|185592.9|185627.2|185566|270
1582156200000|2020-02-19 23:50:00|185638.3|185588.3|185679|185629|185698.5|185634.1|185616.5|185549|336
1582156500000|2020-02-19 23:55:00|185679.6|185629.6|185679|185629|185689.3|185631.1|185671.4|185611.1|247
1582156800000|2020-02-20 00:00:00|185675.8|185604|185694.4|185619.4|185710.1|185646.1|185665.6|185600.1|593
1582157100000|2020-02-20 00:05:00|185701.9|185626.9|185694.6|185619.6|185706.1|185640.6|185665.9|185602.4|523
1582157400000|2020-02-20 00:10:00|185695.1|185620.1|185683.4|185608.4|185698.8|185634.5|185668.1|185603.4|362
1582157700000|2020-02-20 00:15:00|185683.3|185608.3|185678.2|185603.2|185690.6|185629.3|185658.3|185601.2|371
1582158000000|2020-02-20 00:20:00|185678|185603|185686.7|185611.7|185693.4|185627.1|185660.3|185597.9|380
1582158300000|2020-02-20 00:25:00|185686.9|185611.9|185642.9|185567.9|185687.4|185624|185627.1|185552.1|429
1582158600000|2020-02-20 00:30:00|185643.6|185568.6|185661.9|185611.9|185699.7|185624.8|185643.6|185568.6|643
1582158900000|2020-02-20 00:35:00|185663.2|185613.2|185675.7|185600.7|185689.2|185615.4|185661.9|185598.7|382
1582159200000|2020-02-20 00:40:00|185675.9|185600.9|185684.8|185609.8|185686.4|185626.3|185658.8|185590.7|381
1582159500000|2020-02-20 00:45:00|185682.9|185607.9|185681|185606|185713.4|185647.5|185660.4|185592.7|392
1582159800000|2020-02-20 00:50:00|185680.1|185605.1|185671.7|185596.7|185688.8|185613.8|185667.2|185592.2|344
1582160100000|2020-02-20 00:55:00|185671.3|185596.3|185683.2|185608.2|185700.5|185625.5|185665.1|185590.1|386
1582160400000|2020-02-20 01:00:00|185666.1|185616.1|185717.4|185642.4|185717.4|185648.2|185662.5|185601.3|373
1582160700000|2020-02-20 01:05:00|185714.6|185639.6|185723.6|185648.6|185726.2|185665.4|185664.1|185600.1|417
1582161000000|2020-02-20 01:10:00|185722.5|185647.5|185745.4|185670.4|185746.6|185679.9|185694.9|185632.8|374
1582161300000|2020-02-20 01:15:00|185744.5|185669.5|185746.5|185696.5|185761.2|185698.3|185728|185669.5|357
1582161600000|2020-02-20 01:20:00|185747.8|185697.8|185785.8|185735.8|185797|185736.1|185744.5|185680.6|345
1582161900000|2020-02-20 01:25:00|185787.4|185737.4|185784.8|185734.8|185797.5|185740.1|185781.8|185718.6|335
1582162200000|2020-02-20 01:30:00|185784.9|185734.9|185890|185815|185918|185856.8|185782.1|185720.7|637
1582162500000|2020-02-20 01:35:00|185890.1|185815.1|185883.3|185808.3|185950.7|185888|185873|185808.2|668
1582162800000|2020-02-20 01:40:00|185883.4|185808.4|185874.5|185799.5|185888.6|185820.6|185840.6|185771.5|519
1582163100000|2020-02-20 01:45:00|185874.7|185799.7|185864.6|185789.6|185892.5|185826.9|185861.8|185789.6|404
1582163400000|2020-02-20 01:50:00|185864.5|185789.5|185913.6|185838.6|185918.7|185855.3|185863.1|185789.5|471
1582163700000|2020-02-20 01:55:00|185915.2|185840.2|185967.6|185892.6|185974.1|185913.2|185904.1|185837.9|693
1582164000000|2020-02-20 02:00:00|185966.8|185891.8|185927.5|185877.5|185971.7|185906.2|185916.3|185854|547
1582164300000|2020-02-20 02:05:00|185929.1|185879.1|185914.3|185864.3|185943.9|185889.5|185903.5|185847.2|396
1582164600000|2020-02-20 02:10:00|185915.7|185865.7|185929.8|185854.8|185952.8|185890|185901.5|185840.1|428
1582164900000|2020-02-20 02:15:00|185929.5|185854.5|185958.9|185883.9|185977.2|185911.4|185917.8|185854|411
1582165200000|2020-02-20 02:20:00|185957.5|185882.5|185971.4|185896.4|185990.9|185925.7|185948.2|185882.5|506
1582165500000|2020-02-20 02:25:00|185972|185897|185963.2|185888.2|185988|185923.4|185949.5|185877.6|492
1582165800000|2020-02-20 02:30:00|185963.6|185888.6|185997.2|185922.2|186001|185938.1|185943.2|185874|510
1582166100000|2020-02-20 02:35:00|185995.7|185920.7|186025.7|185950.7|186025.7|185963.1|185978.7|185909.8|689
1582166400000|2020-02-20 02:40:00|186026.9|185951.9|186027.8|185952.8|186046.5|185981.3|186007.8|185944.7|665
1582166700000|2020-02-20 02:45:00|186028|185953|186010.3|185960.3|186047|185985.7|185973.3|185915.6|592
1582167000000|2020-02-20 02:50:00|186011.1|185961.1|186087.5|186012.5|186091.6|186029.4|186008.3|185942.7|514
1582167300000|2020-02-20 02:55:00|186092.5|186017.5|186071.9|186021.9|186093.1|186029|186067.3|186009|315
1582167600000|2020-02-20 03:00:00|186072.3|186022.3|186172.3|186097.3|186181.8|186121.1|186072.2|186022.2|485
1582167900000|2020-02-20 03:05:00|186170.9|186095.9|186145.8|186070.8|186184.4|186118.5|186123.2|186060.4|416
1582168200000|2020-02-20 03:10:00|186145.6|186070.6|186147.4|186072.4|186154.6|186088.1|186088|186028.1|404
1582168500000|2020-02-20 03:15:00|186148.7|186073.7|186142.7|186092.7|186173|186114.5|186131|186070.9|435
1582168800000|2020-02-20 03:20:00|186143.5|186093.5|186168.6|186118.6|186200.6|186131.4|186130.2|186061.8|452
1582169100000|2020-02-20 03:25:00|186169.1|186119.1|186236.1|186186.1|186248.7|186193.3|186169.1|186119.1|561
1582169400000|2020-02-20 03:30:00|186236.5|186186.5|186241.4|186166.4|186250.4|186192.5|186211.5|186150.6|520
1582169700000|2020-02-20 03:35:00|186242.1|186167.1|186198.5|186123.5|186243.5|186179.7|186176.2|186110.4|431
1582170000000|2020-02-20 03:40:00|186195.4|186120.4|186173.9|186098.9|186209.7|186149.4|186149.5|186086.8|451
1582170300000|2020-02-20 03:45:00|186173.1|186098.1|186142|186067|186179.9|186118|186110.9|186047.4|412
1582170600000|2020-02-20 03:50:00|186142.6|186067.6|186268.8|186193.8|186269.4|186218.4|186132.4|186066.7|463
1582170900000|2020-02-20 03:55:00|186269.8|186194.8|186270.1|186220.1|186312.2|186262.2|186255.5|186193.6|503
1582171200000|2020-02-20 04:00:00|186270.3|186220.3|186264.3|186214.3|186312.1|186252.4|186259.3|186199|466
1582171500000|2020-02-20 04:05:00|186263.9|186213.9|186255.6|186205.6|186281.6|186216.5|186239.7|186175.2|349
1582171800000|2020-02-20 04:10:00|186256.8|186206.8|186280.1|186205.1|186284.7|186218.3|186253.7|186194.4|245
1582172100000|2020-02-20 04:15:00|186280.3|186205.3|186256.3|186206.3|186282.5|186215.9|186233|186170.8|361
1582172400000|2020-02-20 04:20:00|186257.7|186207.7|186216.2|186166.2|186272|186209.3|186212.2|186152.5|325
1582172700000|2020-02-20 04:25:00|186215.7|186165.7|186197|186147|186216.5|186166.5|186195.6|186132.6|182
1582173000000|2020-02-20 04:30:00|186195.3|186145.3|186212.3|186137.3|186271.2|186216.2|186192.5|186134.9|314
1582173300000|2020-02-20 04:35:00|186212.2|186137.2|186191.2|186141.2|186233.2|186172.5|186190.6|186135.6|367
1582173600000|2020-02-20 04:40:00|186190.3|186140.3|186137.5|186062.5|186198.5|186144.5|186126.2|186062.1|312
1582173900000|2020-02-20 04:45:00|186137.2|186062.2|186110.7|186060.7|186158.9|186095.7|186106|186043.7|380
1582174200000|2020-02-20 04:50:00|186111.9|186061.9|186136.4|186061.4|186136.9|186070.2|186104.1|186042.9|280
1582174500000|2020-02-20 04:55:00|186136.1|186061.1|186084.8|186009.8|186136.3|186061.3|186070.5|186007.5|347
1582174800000|2020-02-20 05:00:00|186084.9|186009.9|186083.2|186033.2|186104.3|186040.5|186037|185981|439
1582175100000|2020-02-20 05:05:00|186082.1|186032.1|186132.9|186057.9|186139.6|186075.1|186078|186016.2|417
1582175400000|2020-02-20 05:10:00|186133|186058|186171|186096|186180.8|186121.8|186116.9|186058|353
1582175700000|2020-02-20 05:15:00|186169.6|186094.6|186195|186145|186213.1|186154.5|186158.8|186094.6|311
1582176000000|2020-02-20 05:20:00|186194.4|186144.4|186206.4|186131.4|186208.5|186148.4|186155.9|186092.1|404
1582176300000|2020-02-20 05:25:00|186206|186131|186168.8|186093.8|186232.5|186171.6|186157|186093.8|373
1582176600000|2020-02-20 05:30:00|186170|186095|186197.1|186147.1|186201.1|186151.1|186160.8|186094|260
1582176900000|2020-02-20 05:35:00|186197.3|186147.3|186191.2|186141.2|186213.1|186150.7|186191.1|186134.3|241
1582177200000|2020-02-20 05:40:00|186192.5|186142.5|186151.6|186101.6|186201.2|186151.2|186146.7|186084.3|263
1582177500000|2020-02-20 05:45:00|186152.5|186102.5|186118.3|186068.3|186162.1|186102.5|186101.9|186036.3|415
1582177800000|2020-02-20 05:50:00|186117.9|186067.9|186134.7|186084.7|186148.5|186089.8|186115.3|186053.9|229
1582178100000|2020-02-20 05:55:00|186133.1|186083.1|186180.1|186130.1|186190|186140|186125.2|186063.1|354
1582178400000|2020-02-20 06:00:00|186176.7|186126.7|186242|186192|186272.3|186197.3|186168.5|186104|421
1582178700000|2020-02-20 06:05:00|186241.7|186191.7|186192.3|186117.3|186256.4|186191.8|186183|186114.8|268
1582179000000|2020-02-20 06:10:00|186193.3|186118.3|186191.9|186116.9|186214.9|186155|186180|186116.1|351
1582179300000|2020-02-20 06:15:00|186191.4|186116.4|186178.2|186103.2|186208.2|186138.8|186156.1|186091.4|459
1582179600000|2020-02-20 06:20:00|186178.3|186103.3|186168.3|186093.3|186187.5|186124.6|186155.1|186089.1|328
1582179900000|2020-02-20 06:25:00|186169.4|186094.4|186184.4|186134.4|186213|186156.6|186168.5|186093.5|433
1582180200000|2020-02-20 06:30:00|186183.9|186133.9|186181.4|186106.4|186191|186133.9|186162.4|186096.8|359
1582180500000|2020-02-20 06:35:00|186181.6|186106.6|186151|186076|186185.9|186121.8|186133|186065.6|283
1582180800000|2020-02-20 06:40:00|186149.3|186074.3|186148.2|186073.2|186175.2|186116|186134.4|186066|363
1582181100000|2020-02-20 06:45:00|186148.7|186073.7|186167.3|186117.3|186174.6|186117.6|186136.2|186068.3|280
1582181400000|2020-02-20 06:50:00|186167.9|186117.9|186182.5|186132.5|186225|186150|186166.9|186111.6|358
1582181700000|2020-02-20 06:55:00|186184.4|186134.4|186189.3|186139.3|186206.9|186139.8|186172.7|186109|413
1582182000000|2020-02-20 07:00:00|186179.6|186129.6|186130.7|186080.7|186225.6|186164|186105.9|186055.9|667
1582182300000|2020-02-20 07:05:00|186131.9|186081.9|186168.3|186118.3|186170.4|186120.4|186123.4|186061.2|507
1582182600000|2020-02-20 07:10:00|186166.4|186116.4|186116.8|186066.8|186172|186118.2|186104|186042.2|580
1582182900000|2020-02-20 07:15:00|186116|186066|186118.2|186043.2|186146.2|186092.2|186096.2|186021.2|697
1582183200000|2020-02-20 07:20:00|186118|186043|186208.5|186158.5|186243|186178.7|186106.6|186043|806
1582183500000|2020-02-20 07:25:00|186208.4|186158.4|186226|186176|186274|186216.9|186205|186155|733
1582183800000|2020-02-20 07:30:00|186225.7|186175.7|186228.4|186178.4|186248.1|186198.1|186214.3|186163.4|809
1582184100000|2020-02-20 07:35:00|186224.5|186174.5|186090.3|186040.3|186235.3|186185.3|186083.5|186033.5|785
1582184400000|2020-02-20 07:40:00|186090.1|186040.1|186120.6|186070.6|186121.3|186071.3|186079.2|186029.2|546
1582184700000|2020-02-20 07:45:00|186119.6|186069.6|186088.2|186038.2|186132.4|186076.8|186034|185984|720
1582185000000|2020-02-20 07:50:00|186080.7|186030.7|186231.7|186181.7|186237.8|186187.8|186080.7|186030.7|705
1582185300000|2020-02-20 07:55:00|186231.5|186181.5|186258.1|186208.1|186265.1|186215.1|186208.9|186158.9|685
1582185600000|2020-02-20 08:00:00|186258.6|186208.6|186272.4|186222.4|186292.6|186242.6|186250.3|186200.3|876
1582185900000|2020-02-20 08:05:00|186270.6|186220.6|186239.6|186189.6|186293.8|186243.8|186222.1|186172.1|808
1582186200000|2020-02-20 08:10:00|186239.7|186189.7|186275.9|186225.9|186279.8|186229.8|186233.3|186183.3|721
1582186500000|2020-02-20 08:15:00|186275.3|186225.3|186357.3|186307.3|186358.2|186308.2|186271.8|186221.8|867
1582186800000|2020-02-20 08:20:00|186357.6|186307.6|186480.7|186430.7|186487.1|186437.1|186357.6|186307.6|888
1582187100000|2020-02-20 08:25:00|186484.2|186434.2|186543.6|186493.6|186587.3|186537.3|186472.1|186422.1|877
1582187400000|2020-02-20 08:30:00|186544.7|186494.7|186500.1|186450.1|186567.2|186517.2|186447.4|186397.4|969
1582187700000|2020-02-20 08:35:00|186499.7|186449.7|186445.5|186395.5|186499.8|186449.8|186431.7|186381.7|743
1582188000000|2020-02-20 08:40:00|186446.3|186396.3|186382.6|186332.6|186470.7|186420.7|186368.2|186318.2|753
1582188300000|2020-02-20 08:45:00|186380.5|186330.5|186422.7|186372.7|186441.4|186391.4|186374.5|186324.5|667
1582188600000|2020-02-20 08:50:00|186422.4|186372.4|186452.6|186402.6|186485.1|186435.1|186421.8|186371.8|756
1582188900000|2020-02-20 08:55:00|186456.6|186406.6|186477.5|186427.5|186516.5|186466.5|186447|186397|771
1582189200000|2020-02-20 09:00:00|186479|186429|186514.9|186464.9|186545|186495|186478.4|186428.4|668
1582189500000|2020-02-20 09:05:00|186515.7|186465.7|186582.6|186532.6|186589.2|186539.2|186513.4|186463.4|754
1582189800000|2020-02-20 09:10:00|186581.2|186531.2|186499.1|186449.1|186586.7|186536.7|186471|186421|642
1582190100000|2020-02-20 09:15:00|186500.6|186450.6|186580.7|186530.7|186584.9|186534.9|186489.6|186439.6|772
1582190400000|2020-02-20 09:20:00|186581.1|186531.1|186561.6|186511.6|186590.6|186540.6|186542.9|186492.9|840
1582190700000|2020-02-20 09:25:00|186562|186512|186566.9|186516.9|186606|186556|186557|186507|687
1582191000000|2020-02-20 09:30:00|186568.4|186518.4|186583|186533|186586.8|186536.8|186507.1|186457.1|742
1582191300000|2020-02-20 09:35:00|186592.1|186542.1|186555.9|186505.9|186595.5|186545.5|186555.5|186505.5|667
1582191600000|2020-02-20 09:40:00|186556.6|186506.6|186495.5|186445.5|186563.7|186513.7|186476.9|186426.9|669
1582191900000|2020-02-20 09:45:00|186495.1|186445.1|186550|186500|186558.4|186508.4|186492.3|186442.3|592
1582192200000|2020-02-20 09:50:00|186549.7|186499.7|186548.7|186498.7|186566.8|186516.8|186527|186477|727
1582192500000|2020-02-20 09:55:00|186548.8|186498.8|186555.2|186505.2|186569.6|186519.6|186528.5|186478.5|706
1582192800000|2020-02-20 10:00:00|186556.2|186506.2|186545.3|186495.3|186596.5|186546.5|186541.2|186491.2|691
1582193100000|2020-02-20 10:05:00|186544.7|186494.7|186602.8|186552.8|186606.3|186556.3|186544.7|186494.7|585
1582193400000|2020-02-20 10:10:00|186603|186553|186605.1|186555.1|186607.6|186557.6|186586.4|186536.4|500
1582193700000|2020-02-20 10:15:00|186606.7|186556.7|186698.5|186648.5|186701.6|186651.6|186602.9|186552.9|646
1582194000000|2020-02-20 10:20:00|186698.4|186648.4|186644.8|186594.8|186716.6|186666.6|186638|186588|803
1582194300000|2020-02-20 10:25:00|186645.4|186595.4|186646.1|186596.1|186651.8|186601.8|186626.4|186576.4|582
1582194600000|2020-02-20 10:30:00|186638.6|186588.6|186625.9|186575.9|186651.6|186601.6|186621.6|186571.6|792
1582194900000|2020-02-20 10:35:00|186626.2|186576.2|186638.6|186588.6|186642.6|186592.6|186571.3|186521.3|608
1582195200000|2020-02-20 10:40:00|186637.6|186587.6|186595.7|186545.7|186639.2|186589.2|186587|186537|513
1582195500000|2020-02-20 10:45:00|186595.8|186545.8|186570.8|186520.8|186605.5|186555.5|186562.6|186512.6|582
1582195800000|2020-02-20 10:50:00|186570.7|186520.7|186591.2|186541.2|186596|186546|186560.2|186510.2|714
1582196100000|2020-02-20 10:55:00|186590.2|186540.2|186587.8|186537.8|186593.9|186543.9|186575|186525|557
1582196400000|2020-02-20 11:00:00|186587.9|186537.9|186597.7|186547.7|186630.5|186580.5|186573.7|186523.7|754
1582196700000|2020-02-20 11:05:00|186598.4|186548.4|186693.5|186643.5|186695.2|186645.2|186562.5|186512.5|791
1582197000000|2020-02-20 11:10:00|186693|186643|186752.2|186702.2|186791.2|186741.2|186693|186643|912
1582197300000|2020-02-20 11:15:00|186752.3|186702.3|186817.9|186767.9|186823.1|186773.1|186747.5|186697.5|738
1582197600000|2020-02-20 11:20:00|186818.3|186768.3|186816.6|186766.6|186825.5|186775.5|186806.1|186756.1|651
1582197900000|2020-02-20 11:25:00|186816.4|186766.4|186894.1|186844.1|186907.4|186857.4|186811.1|186761.1|641
1582198200000|2020-02-20 11:30:00|186894|186844|186818.6|186768.6|186911.8|186861.8|186788.2|186738.2|733
1582198500000|2020-02-20 11:35:00|186819.4|186769.4|186872.9|186822.9|186903.2|186853.2|186815.9|186765.9|729
1582198800000|2020-02-20 11:40:00|186873.7|186823.7|186864.3|186814.3|186916.6|186866.6|186864.3|186814.3|747
1582199100000|2020-02-20 11:45:00|186864.8|186814.8|186833.6|186783.6|186865.8|186815.8|186794|186744|721
1582199400000|2020-02-20 11:50:00|186834.1|186784.1|186952.7|186902.7|186990.4|186940.4|186832.8|186782.8|745
1582199700000|2020-02-20 11:55:00|186951.2|186901.2|186920.8|186870.8|186972.1|186922.1|186876.2|186826.2|911
1582200000000|2020-02-20 12:00:00|186920.5|186870.5|187001.3|186951.3|187011.9|186961.9|186912.6|186862.6|824
1582200300000|2020-02-20 12:05:00|187003.8|186953.8|186906.9|186856.9|187005.6|186955.6|186885.5|186835.5|775
1582200600000|2020-02-20 12:10:00|186904|186854|186859.1|186809.1|186918.3|186868.3|186808.1|186758.1|768
1582200900000|2020-02-20 12:15:00|186860.1|186810.1|186811.5|186761.5|186872.9|186822.9|186803.5|186753.5|757
1582201200000|2020-02-20 12:20:00|186812.5|186762.5|186862.7|186812.7|186877.7|186827.7|186809.2|186759.2|723
1582201500000|2020-02-20 12:25:00|186862.2|186812.2|186928.4|186878.4|186936.9|186886.9|186848.2|186798.2|657
1582201800000|2020-02-20 12:30:00|186939.3|186889.3|186855.5|186805.5|186941.4|186891.4|186828.1|186778.1|793
1582202100000|2020-02-20 12:35:00|186855.6|186805.6|186969.2|186919.2|186972.9|186922.9|186851.3|186801.3|716
1582202400000|2020-02-20 12:40:00|186967.9|186917.9|187000.4|186950.4|187039.1|186989.1|186949.8|186899.8|770
1582202700000|2020-02-20 12:45:00|187002|186952|187033.1|186983.1|187067.3|187017.3|186974.9|186924.9|777
1582203000000|2020-02-20 12:50:00|187035|186985|187011.7|186961.7|187101.9|187051.9|186995.3|186945.3|821
1582203300000|2020-02-20 12:55:00|187011.4|186961.4|186891.7|186841.7|187019.1|186969.1|186890.4|186840.4|821
1582203600000|2020-02-20 13:00:00|186890.6|186840.6|186879.2|186829.2|186892.2|186842.2|186806.2|186756.2|828
1582203900000|2020-02-20 13:05:00|186879.1|186829.1|186937.7|186887.7|186939|186889|186852.9|186802.9|612
1582204200000|2020-02-20 13:10:00|186939.6|186889.6|186941.3|186891.3|186955.5|186905.5|186889.2|186839.2|753
1582204500000|2020-02-20 13:15:00|186941.4|186891.4|186964|186914|186985.4|186935.4|186940.7|186890.7|845
1582204800000|2020-02-20 13:20:00|186963.7|186913.7|187020.9|186970.9|187072.6|187022.6|186962|186912|781
1582205100000|2020-02-20 13:25:00|187022.3|186972.3|187037.5|186962.5|187073.8|187023.8|187005.2|186952.3|877
1582205400000|2020-02-20 13:30:00|187039.5|186964.5|187183.6|187133.6|187197.5|187147.5|187008.7|186936.5|860
1582205700000|2020-02-20 13:35:00|187184.8|187134.8|187330.2|187280.2|187330.2|187280.2|187145.2|187095.2|1088
1582206000000|2020-02-20 13:40:00|187330.6|187280.6|187450.7|187400.7|187496.4|187446.4|187273.3|187223.3|1095
1582206300000|2020-02-20 13:45:00|187450.9|187400.9|187374.3|187324.3|187643.7|187593.7|187361.8|187311.8|1074
1582206600000|2020-02-20 13:50:00|187374.5|187324.5|187412.4|187362.4|187483.6|187433.6|187348.3|187298.3|919
1582206900000|2020-02-20 13:55:00|187411.4|187361.4|187241.5|187191.5|187471.5|187421.5|187220.8|187170.8|961
1582207200000|2020-02-20 14:00:00|187238|187188|187235.4|187185.4|187251.3|187201.3|187157.8|187107.8|1083
1582207500000|2020-02-20 14:05:00|187233.5|187183.5|187181|187131|187274.1|187224.1|187137.5|187087.5|1055
1582207800000|2020-02-20 14:10:00|187184.7|187134.7|187275.3|187225.3|187287|187237|187161.8|187111.8|902
1582208100000|2020-02-20 14:15:00|187278.1|187228.1|187398.3|187348.3|187432.9|187382.9|187255.5|187205.5|855
1582208400000|2020-02-20 14:20:00|187398.9|187348.9|187423.5|187373.5|187436.6|187386.6|187377.9|187327.9|809
1582208700000|2020-02-20 14:25:00|187421|187371|187438.3|187388.3|187438.8|187388.8|187349.5|187299.5|849
1582209000000|2020-02-20 14:30:00|187438.8|187388.8|187253.9|187203.9|187510.3|187460.3|187228.2|187178.2|1068
1582209300000|2020-02-20 14:35:00|187254|187204|187293.7|187243.7|187346|187296|187254|187204|1070
1582209600000|2020-02-20 14:40:00|187294.2|187244.2|187300.2|187250.2|187339.5|187289.5|187287.8|187237.8|880
1582209900000|2020-02-20 14:45:00|187304|187254|187467.5|187417.5|187482.3|187432.3|187303.3|187253.3|889
1582210200000|2020-02-20 14:50:00|187469|187419|187323.2|187273.2|187469|187419|187287.5|187237.5|944
1582210500000|2020-02-20 14:55:00|187323.3|187273.3|187441|187391|187469|187418.4|187309.6|187259.6|953
1582210800000|2020-02-20 15:00:00|187440.1|187390.1|187510.1|187460.1|187532.7|187482.7|187437.1|187387.1|979
1582211100000|2020-02-20 15:05:00|187512.2|187462.2|187617.8|187567.8|187651|187601|187484.3|187434.3|1006
1582211400000|2020-02-20 15:10:00|187619.5|187569.5|187739.5|187689.5|187739.5|187689.5|187586.6|187536.6|945
1582211700000|2020-02-20 15:15:00|187738.2|187688.2|187898.3|187848.3|187967.3|187917.3|187721.9|187671.9|954
1582212000000|2020-02-20 15:20:00|187898.2|187848.2|187925|187875|187964.6|187914.6|187875.6|187825.6|885
1582212300000|2020-02-20 15:25:00|187925.1|187875.1|187840.1|187790.1|187925.9|187875.9|187831.5|187781.5|955
1582212600000|2020-02-20 15:30:00|187837.6|187787.6|187960.4|187910.4|187960.5|187910.5|187837.6|187787.6|896
1582212900000|2020-02-20 15:35:00|187960.6|187910.6|187942.8|187892.8|188098.9|188048.9|187911.8|187861.8|975
1582213200000|2020-02-20 15:40:00|187942.5|187892.5|187962.3|187912.3|187962.3|187912.3|187891.3|187841.3|849
1582213500000|2020-02-20 15:45:00|187961.7|187911.7|188025.5|187975.5|188027.9|187977.9|187900.1|187850.1|964
1582213800000|2020-02-20 15:50:00|188027.2|187977.2|188033.5|187983.5|188064.1|188014.1|187983.6|187933.6|1017
1582214100000|2020-02-20 15:55:00|188037.1|187987.1|187929.8|187879.8|188042.4|187992.4|187904.1|187854.1|1090
1582214400000|2020-02-20 16:00:00|187930.8|187880.8|187958.3|187908.3|187994.8|187944.8|187907.5|187857.5|1065
1582214700000|2020-02-20 16:05:00|187958.9|187908.9|188036.1|187986.1|188057|188007|187953.6|187903.6|785
1582215000000|2020-02-20 16:10:00|188036|187986|188102.9|188052.9|188135.4|188085.4|188035.4|187985.4|980
1582215300000|2020-02-20 16:15:00|188102.5|188052.5|188106|188056|188205.4|188155.4|188092.4|188042.4|1036
1582215600000|2020-02-20 16:20:00|188106.3|188056.3|188119.9|188069.9|188156.6|188106.6|188063.3|188013.3|971
1582215900000|2020-02-20 16:25:00|188117.8|188067.8|188168|188118|188174.8|188124.8|188094.6|188044.6|904
1582216200000|2020-02-20 16:30:00|188168.1|188118.1|188584|188534|188589|188539|188154.8|188104.8|1320
1582216500000|2020-02-20 16:35:00|188582.5|188532.5|188386.2|188336.2|188624.8|188574.8|188373.9|188323.9|1220
1582216800000|2020-02-20 16:40:00|188390.3|188340.3|188311.7|188261.7|188415.5|188365.5|188225.4|188175.4|1139
1582217100000|2020-02-20 16:45:00|188309|188259|188311.9|188261.9|188396.1|188346.1|188304.7|188254.7|1052
1582217400000|2020-02-20 16:50:00|188314.3|188264.3|188215.4|188165.4|188363|188313|188199|188149|1185
1582217700000|2020-02-20 16:55:00|188213.3|188163.3|188237.8|188187.8|188246.1|188196.1|188107.8|188057.8|1062
1582218000000|2020-02-20 17:00:00|188234.8|188184.8|188283.7|188233.7|188322.7|188272.7|188229|188179|1069
1582218300000|2020-02-20 17:05:00|188284.2|188234.2|188365.2|188315.2|188366.9|188316.9|188250.6|188200.6|1056
1582218600000|2020-02-20 17:10:00|188363.5|188313.5|188130.6|188080.6|188364.9|188314.9|188112.3|188062.3|1126
1582218900000|2020-02-20 17:15:00|188131.7|188081.7|188229.4|188179.4|188249.2|188199.2|188130.6|188080.6|926
1582219200000|2020-02-20 17:20:00|188227.4|188177.4|188127.8|188077.8|188247.6|188197.6|188111.9|188061.9|1073
1582219500000|2020-02-20 17:25:00|188133.5|188083.5|188167.2|188117.2|188179.1|188129.1|188111.8|188061.8|954
1582219800000|2020-02-20 17:30:00|188165.9|188115.9|188218|188168|188234.7|188184.7|188094.6|188044.6|1073
1582220100000|2020-02-20 17:35:00|188220.5|188170.5|188280.5|188230.5|188328.9|188278.9|188212.3|188162.3|1052
1582220400000|2020-02-20 17:40:00|188281|188231|188327.5|188277.5|188336.7|188286.7|188222.6|188172.6|998
1582220700000|2020-02-20 17:45:00|188327.6|188277.6|188411.5|188361.5|188411.5|188361.5|188326|188276|1034
1582221000000|2020-02-20 17:50:00|188410.5|188360.5|188460.3|188410.3|188462.8|188412.8|188382.7|188332.7|839
1582221300000|2020-02-20 17:55:00|188460|188410|188350|188300|188461.2|188411.2|188335.2|188285.2|841
1582221600000|2020-02-20 18:00:00|188350.6|188300.6|188326.9|188276.9|188351.6|188301.6|188314.4|188264.4|714
1582221900000|2020-02-20 18:05:00|188327.5|188277.5|188268.7|188218.7|188407.5|188357.5|188265.2|188215.2|882
1582222200000|2020-02-20 18:10:00|188269.5|188219.5|188194.2|188144.2|188276.8|188226.8|188137.2|188087.2|965
1582222500000|2020-02-20 18:15:00|188193.8|188143.8|188156.2|188106.2|188195.1|188145.1|188111.7|188061.7|875
1582222800000|2020-02-20 18:20:00|188157.2|188107.2|188232.3|188182.3|188250.7|188200.7|188128.7|188078.7|730
1582223100000|2020-02-20 18:25:00|188231.5|188181.5|188273.1|188223.1|188279.8|188229.8|188206.3|188156.3|869
1582223400000|2020-02-20 18:30:00|188274|188224|188158.2|188108.2|188281.5|188231.5|188151.3|188101.3|821
1582223700000|2020-02-20 18:35:00|188157.2|188107.2|188232|188182|188261.3|188211.3|188156.3|188106.3|923
1582224000000|2020-02-20 18:40:00|188232.1|188182.1|188217.2|188167.2|188279|188229|188209.9|188159.9|931
1582224300000|2020-02-20 18:45:00|188217.7|188167.7|188171.8|188121.8|188218.9|188168.9|188146.2|188096.2|713
1582224600000|2020-02-20 18:50:00|188172.4|188122.4|188283.6|188233.6|188285.3|188235.3|188166.7|188116.7|698
1582224900000|2020-02-20 18:55:00|188282.9|188232.9|188387.8|188337.8|188387.8|188337.8|188256.4|188206.4|952
1582225200000|2020-02-20 19:00:00|188388.4|188338.4|188302.6|188252.6|188390.7|188340.7|188278.9|188228.9|854
1582225500000|2020-02-20 19:05:00|188302.3|188252.3|188238.2|188188.2|188324.2|188274.2|188234.8|188184.8|795
1582225800000|2020-02-20 19:10:00|188239.4|188189.4|188206.4|188156.4|188240.3|188190.3|188190.2|188140.2|855
1582226100000|2020-02-20 19:15:00|188206.1|188156.1|188245.5|188195.5|188259|188209|188189|188139|821
1582226400000|2020-02-20 19:20:00|188245.4|188195.4|188276.7|188226.7|188328.2|188278.2|188240.6|188190.6|803
1582226700000|2020-02-20 19:25:00|188278.3|188228.3|188177.6|188127.6|188285.7|188235.7|188155.2|188105.2|921
1582227000000|2020-02-20 19:30:00|188175.1|188125.1|188167.7|188117.7|188215.6|188165.6|188149.5|188099.5|744
1582227300000|2020-02-20 19:35:00|188171|188121|188162.2|188112.2|188191.9|188141.9|188141|188091|836
1582227600000|2020-02-20 19:40:00|188162.8|188112.8|188155.4|188105.4|188200|188150|188148|188098|733
1582227900000|2020-02-20 19:45:00|188155.3|188105.3|188215.7|188165.7|188223.3|188173.3|188152.3|188102.3|483
1582228200000|2020-02-20 19:50:00|188214.9|188164.9|188226.1|188176.1|188226.8|188176.8|188182.8|188132.8|593
1582228500000|2020-02-20 19:55:00|188226.5|188176.5|188286.2|188236.2|188286.2|188236.2|188194.3|188144.3|768
1582228800000|2020-02-20 20:00:00|188280.9|188230.9|188263|188213|188281.5|188231.5|188257.1|188207.1|638
1582229100000|2020-02-20 20:05:00|188270.5|188220.5|188264.3|188214.3|188281.9|188231.9|188253.9|188203.9|643
1582229400000|2020-02-20 20:10:00|188261.9|188211.9|188322.3|188272.3|188340.6|188290.6|188248.6|188198.6|724
1582229700000|2020-02-20 20:15:00|188323.7|188273.7|188303.4|188253.4|188337.8|188287.8|188287.3|188237.3|775
1582230000000|2020-02-20 20:20:00|188303.1|188253.1|188308.2|188258.2|188321.6|188271.6|188260.6|188210.6|763
1582230300000|2020-02-20 20:25:00|188308.9|188258.9|188318.2|188268.2|188325.7|188275.7|188288.8|188238.8|618
1582230600000|2020-02-20 20:30:00|188320.7|188270.7|188324.2|188274.2|188334.9|188284.9|188294.1|188244.1|678
1582230900000|2020-02-20 20:35:00|188324.4|188274.4|188331.7|188281.7|188335.6|188285.6|188302.3|188252.3|635
1582231200000|2020-02-20 20:40:00|188330.8|188280.8|188310.9|188260.9|188335.1|188285.1|188303.5|188253.5|522
1582231500000|2020-02-20 20:45:00|188307.2|188257.2|188336.3|188286.3|188338|188288|188291.3|188241.3|774
1582231800000|2020-02-20 20:50:00|188336.2|188286.2|188278.6|188228.6|188336.2|188286.2|188278.6|188228.6|684
1582232100000|2020-02-20 20:55:00|188280|188230|188262.5|188212.5|188281.9|188231.9|188257|188207|748
1582232400000|2020-02-20 21:00:00|188262.7|188212.7|188250.3|188200.3|188272.1|188222.1|188243.2|188193.2|563
1582232700000|2020-02-20 21:05:00|188248.9|188198.9|188257.1|188207.1|188263.8|188213.8|188236.6|188186.6|606
1582233000000|2020-02-20 21:10:00|188257.7|188207.7|188272|188222|188273.5|188223.5|188242.9|188192.9|396
1582233300000|2020-02-20 21:15:00|188269|188219|188271.6|188221.6|188294.2|188244.2|188255.1|188205.1|457
1582233600000|2020-02-20 21:20:00|188272.8|188222.8|188238.3|188188.3|188273.4|188223.4|188233.5|188183.5|276
1582233900000|2020-02-20 21:25:00|188238.6|188188.6|188275.5|188225.5|188280|188230|188234.7|188184.7|296
1582234200000|2020-02-20 21:30:00|188274.3|188224.3|188279.1|188229.1|188281.3|188231.3|188260.6|188210.6|257
1582234500000|2020-02-20 21:35:00|188277.8|188227.8|188299.2|188249.2|188330.9|188270.3|188270.4|188220.4|436
1582234800000|2020-02-20 21:40:00|188299.7|188249.7|188322.5|188272.5|188335.9|188283.1|188296.5|188246.5|411
1582235100000|2020-02-20 21:45:00|188324.3|188274.3|188321.4|188271.4|188354|188304|188315.9|188254.2|286
1582235400000|2020-02-20 21:50:00|188322.6|188272.6|188322.9|188272.9|188328.1|188278.1|188305.8|188239.4|265
1582235700000|2020-02-20 21:55:00|188323.5|188273.5|188370.4|188295.4|188406.5|188338.3|188323.1|188248.8|346
1582236000000|2020-02-20 22:00:00|188358.7|188283.7|188392.8|188297.3|188393|188297.7|188354.7|188279.7|31
1582236300000|2020-02-20 22:05:00|188400.2|188307|188373.1|188257|188449.7|188307|188357.1|188233.7|98
1582236600000|2020-02-20 22:10:00|188373.2|188257.8|188375.1|188257.2|188430.7|188297|188362.6|188244.6|119
1582236900000|2020-02-20 22:15:00|188381.5|188251.8|188434.5|188286.6|188438.7|188318.5|188375.2|188236.9|176
1582237200000|2020-02-20 22:20:00|188415.8|188303|188412.8|188277.5|188451|188315.7|188382.1|188256|125
1582237500000|2020-02-20 22:25:00|188415.6|188266.8|188407.8|188278.2|188431.7|188313|188368.7|188266.8|143
1582237800000|2020-02-20 22:30:00|188416.4|188268|188411.1|188283.9|188429.3|188309.8|188385.2|188268|194
1582238100000|2020-02-20 22:35:00|188416.1|188276.4|188406|188293.7|188433.6|188302.9|188371.5|188265.1|150
1582238400000|2020-02-20 22:40:00|188414.8|188295.6|188425.1|188322.1|188442.2|188335.8|188371.8|188265.3|237
1582238700000|2020-02-20 22:45:00|188425.7|188317.8|188427|188305.6|188454.3|188351.7|188398.4|188278.7|242
1582239000000|2020-02-20 22:50:00|188424.8|188315.3|188481.5|188336.4|188499.3|188371|188410.5|188310.4|319
1582239300000|2020-02-20 22:55:00|188479.9|188336.1|188481.9|188320.7|188508.1|188341.2|188475|188315.9|240
1582239600000|2020-02-20 23:00:00|188471|188334.5|188513.1|188438.1|188526.2|188451.2|188429|188321|463
1582239900000|2020-02-20 23:05:00|188512.2|188437.2|188515.7|188440.7|188518.2|188443.2|188494.8|188419.8|205
1582240200000|2020-02-20 23:10:00|188515.1|188440.1|188493.2|188418.2|188517.6|188442.6|188491.2|188416.2|251
1582240500000|2020-02-20 23:15:00|188491.8|188416.8|188514.8|188439.8|188524|188449|188478.5|188414.9|218
1582240800000|2020-02-20 23:20:00|188514|188439|188515.8|188440.8|188553|188494|188509.6|188434.7|282
1582241100000|2020-02-20 23:25:00|188517.7|188442.7|188564.4|188489.4|188588.4|188538.4|188508.6|188436.6|284
1582241400000|2020-02-20 23:30:00|188560.1|188485.1|188555.3|188480.3|188560.7|188500.1|188529.3|188468.5|336
1582241700000|2020-02-20 23:35:00|188555.5|188480.5|188538.2|188488.2|188560.2|188490.8|188538.2|188471.9|297
1582242000000|2020-02-20 23:40:00|188536.6|188486.6|188574.8|188499.8|188575|188514.2|188536|188470.6|306
1582242300000|2020-02-20 23:45:00|188574.5|188499.5|188597.7|188522.7|188614.1|188550.8|188565|188495.7|428
1582242600000|2020-02-20 23:50:00|188585.8|188535.8|188654.5|188579.5|188671|188602.8|188581.4|188525.5|402
1582242900000|2020-02-20 23:55:00|188654.7|188579.7|188660.3|188585.3|188664.3|188589.3|188652.9|188577.9|305
1582243200000|2020-02-21 00:00:00|188656|188606|188601.9|188526.9|188665.1|188606|188580.5|188508.5|453
1582243500000|2020-02-21 00:05:00|188601.5|188526.5|188535|188460|188617.6|188542.6|188519.8|188448.5|433
1582243800000|2020-02-21 00:10:00|188534.8|188459.8|188491|188416|188535.1|188460.1|188483.1|188409.1|368
1582244100000|2020-02-21 00:15:00|188490.7|188415.7|188501|188426|188514.4|188450.7|188487.3|188412.3|447
1582244400000|2020-02-21 00:20:00|188499.7|188424.7|188446.9|188396.9|188503.6|188428.6|188434.5|188370.2|369
1582244700000|2020-02-21 00:25:00|188445.7|188395.7|188474|188399|188475.6|188406.3|188426.7|188351.7|391
1582245000000|2020-02-21 00:30:00|188473.7|188398.7|188377.9|188327.9|188480.8|188415.6|188373.6|188319.7|391
1582245300000|2020-02-21 00:35:00|188379.2|188329.2|188399.6|188324.6|188431.9|188369.6|188370.6|188320.6|362
1582245600000|2020-02-21 00:40:00|188401.4|188326.4|188415.5|188340.5|188426|188365.9|188377.5|188316.3|445
1582245900000|2020-02-21 00:45:00|188414.9|188339.9|188410.3|188360.3|188423.6|188367.6|188402.2|188339.1|350
1582246200000|2020-02-21 00:50:00|188409.5|188359.5|188500.8|188425.8|188502.9|188441.6|188401.7|188334.3|409
1582246500000|2020-02-21 00:55:00|188500.1|188425.1|188424.5|188349.5|188503.9|188428.9|188419|188344|473
1582246800000|2020-02-21 01:00:00|188423.1|188348.1|188596.1|188521.1|188599.9|188537.3|188423.1|188348.1|672
1582247100000|2020-02-21 01:05:00|188595.6|188520.6|188502.4|188427.4|188597.2|188539.4|188473|188398|635
1582247400000|2020-02-21 01:10:00|188502.7|188427.7|188461.1|188386.1|188505.4|188430.4|188452.1|188377.1|460
1582247700000|2020-02-21 01:15:00|188459.8|188384.8|188415.1|188340.1|188460|188385|188405.3|188333|623
1582248000000|2020-02-21 01:20:00|188416.4|188341.4|188373.1|188323.1|188430.1|188363.4|188373.1|188310|523
1582248300000|2020-02-21 01:25:00|188373.7|188323.7|188455.1|188380.1|188474.1|188405.6|188372.7|188316.4|562
1582248600000|2020-02-21 01:30:00|188455.5|188380.5|188420.1|188345.1|188463|188388|188398.2|188340|573
1582248900000|2020-02-21 01:35:00|188420.5|188345.5|188428|188353|188428.4|188364.3|188375|188313.1|469
1582249200000|2020-02-21 01:40:00|188427.9|188352.9|188425.8|188350.8|188449|188391.4|188386.2|188320.7|499
1582249500000|2020-02-21 01:45:00|188425.7|188350.7|188530.8|188455.8|188538.7|188469|188423.7|188348.7|463
1582249800000|2020-02-21 01:50:00|188519.8|188469.8|188547.7|188472.7|188574.8|188505.2|188487.8|188416.5|567
1582250100000|2020-02-21 01:55:00|188548.4|188473.4|188524.4|188449.4|188565.1|188490.1|188494.7|188419.7|542
1582250400000|2020-02-21 02:00:00|188524|188449|188615.6|188540.6|188615.6|188540.6|188501.8|188428.7|532
1582250700000|2020-02-21 02:05:00|188609.7|188534.7|188610.6|188535.6|188617.7|188551.1|188564.4|188489.4|504
1582251000000|2020-02-21 02:10:00|188611.7|188536.7|188607.2|188532.2|188621.2|188561.4|188566.8|188497.3|543
1582251300000|2020-02-21 02:15:00|188610.3|188535.3|188637.9|188562.9|188667.5|188606.2|188574|188499|533
1582251600000|2020-02-21 02:20:00|188638.4|188563.4|188665.2|188590.2|188668.5|188604.5|188604.3|188535.5|457
1582251900000|2020-02-21 02:25:00|188658.5|188583.5|188715|188665|188728.8|188673.3|188628.6|188558.9|508
1582252200000|2020-02-21 02:30:00|188715.9|188665.9|188850.1|188800.1|188869.7|188809.4|188707.8|188645.1|547
1582252500000|2020-02-21 02:35:00|188850.2|188800.2|188773.3|188723.3|188866.5|188800.6|188770.7|188708.3|506
1582252800000|2020-02-21 02:40:00|188774.6|188724.6|188783.6|188708.6|188794.7|188734.3|188756.5|188692.7|372
1582253100000|2020-02-21 02:45:00|188783.2|188708.2|188677.2|188627.2|188794.2|188730.9|188677.2|188614.1|379
1582253400000|2020-02-21 02:50:00|188678.4|188628.4|188753.4|188678.4|188763.2|188695.2|188659.8|188599.5|491
1582253700000|2020-02-21 02:55:00|188752.9|188677.9|188740.1|188665.1|188764.3|188689.3|188728.2|188665.1|291
1582254000000|2020-02-21 03:00:00|188740.3|188665.3|188718.1|188643.1|188757.6|188694.3|188702|188637.4|487
1582254300000|2020-02-21 03:05:00|188718.5|188643.5|188700.8|188625.8|188727.7|188657.6|188678.3|188617.2|396
1582254600000|2020-02-21 03:10:00|188701.8|188626.8|188720|188645|188760.8|188685.8|188697.4|188625.4|348
1582254900000|2020-02-21 03:15:00|188721.4|188646.4|188752.1|188677.1|188752.6|188677.6|188701.1|188626.3|449
1582255200000|2020-02-21 03:20:00|188753.7|188678.7|188739.1|188664.1|188764.9|188689.9|188737.1|188662.1|405
1582255500000|2020-02-21 03:25:00|188739.8|188664.8|188708.1|188633.1|188743.8|188680|188703.2|188628.5|345
1582255800000|2020-02-21 03:30:00|188708.2|188633.2|188730.2|188655.2|188730.9|188655.9|188684.1|188615.1|327
1582256100000|2020-02-21 03:35:00|188729.9|188654.9|188734.4|188659.4|188761.5|188694.5|188714.2|188639.2|403
1582256400000|2020-02-21 03:40:00|188735.1|188660.1|188726|188651|188740.1|188681.9|188715.5|188640.5|291
1582256700000|2020-02-21 03:45:00|188726.8|188651.8|188709.4|188634.4|188748.5|188676|188687.3|188615.8|273
1582257000000|2020-02-21 03:50:00|188708.1|188633.1|188707.7|188632.7|188711.9|188652.4|188676.1|188606.7|333
1582257300000|2020-02-21 03:55:00|188707.2|188632.2|188668.1|188618.1|188712|188637|188661.1|188600|262
1582257600000|2020-02-21 04:00:00|188668.4|188618.4|188732.8|188682.8|188747.9|188683.2|188659|188600.2|344
1582257900000|2020-02-21 04:05:00|188732.7|188682.7|188739|188689|188770|188715.5|188731.6|188669.3|320
1582258200000|2020-02-21 04:10:00|188739.2|188689.2|188778.8|188728.8|188792.5|188736.3|188732.1|188669.6|386
1582258500000|2020-02-21 04:15:00|188789.3|188739.3|188826.3|188776.3|188843|188790.6|188783.4|188715.5|378
1582258800000|2020-02-21 04:20:00|188825.3|188775.3|188837.1|188762.1|188847.9|188788.7|188820.1|188753.2|428
1582259100000|2020-02-21 04:25:00|188836.3|188761.3|188836.7|188761.7|188841.1|188784.1|188821.5|188756.9|225
1582259400000|2020-02-21 04:30:00|188836.4|188761.4|188831.8|188756.8|188837|188776.7|188817.4|188750|254
1582259700000|2020-02-21 04:35:00|188830.7|188755.7|188826.9|188776.9|188836.4|188779.1|188801.9|188736.6|284
1582260000000|2020-02-21 04:40:00|188828.2|188778.2|188826.7|188751.7|188841|188781.6|188814.7|188749.2|466
1582260300000|2020-02-21 04:45:00|188827|188752|188829.8|188754.8|188838|188777.5|188814|188739|355
1582260600000|2020-02-21 04:50:00|188829.7|188754.7|188829.2|188754.2|188835.5|188762.6|188797.9|188736.5|408
1582260900000|2020-02-21 04:55:00|188828|188753|188832.5|188757.5|188837|188774.1|188812.3|188738.7|388
1582261200000|2020-02-21 05:00:00|188832.4|188757.4|188826.7|188776.7|188836.8|188776.7|188791.8|188728.9|450
1582261500000|2020-02-21 05:05:00|188825.3|188775.3|188851.7|188776.7|188851.9|188787.6|188814.9|188756.5|372
1582261800000|2020-02-21 05:10:00|188851.3|188776.3|188829.5|188754.5|188868.1|188801.3|188800.7|188733.2|421
1582262100000|2020-02-21 05:15:00|188829.3|188754.3|188806.9|188756.9|188842.9|188780.3|188806.4|188743.5|293
1582262400000|2020-02-21 05:20:00|188807.3|188757.3|188842.9|188792.9|188868.7|188804.8|188798.6|188744.6|314
1582262700000|2020-02-21 05:25:00|188841.9|188791.9|188853.8|188803.8|188871.8|188808|188834.2|188784.2|349
1582263000000|2020-02-21 05:30:00|188853.6|188803.6|188903.1|188828.1|188906.7|188831.7|188851.9|188788.7|305
1582263300000|2020-02-21 05:35:00|188902.9|188827.9|188914.8|188839.8|188920.3|188858|188861.6|188797|321
1582263600000|2020-02-21 05:40:00|188909.3|188834.3|188915.4|188865.4|188937.7|188875.4|188895.8|188834.3|414
1582263900000|2020-02-21 05:45:00|188917.9|188867.9|188924.4|188874.4|188940|188875.8|188903.2|188849.3|343
1582264200000|2020-02-21 05:50:00|188924.6|188874.6|188944.3|188869.3|188963.2|188897.5|188919.2|188866.8|358
1582264500000|2020-02-21 05:55:00|188943.3|188868.3|188923.6|188873.6|188944.5|188883|188910.9|188860.9|260
1582264800000|2020-02-21 06:00:00|188924.5|188874.5|188881.8|188831.8|188939.6|188879.3|188864.7|188797.4|383
1582265100000|2020-02-21 06:05:00|188879.9|188829.9|188925|188875|188937.2|188878.2|188877.8|188827.8|326
1582265400000|2020-02-21 06:10:00|188924.2|188874.2|188943.9|188868.9|188945|188891.3|188911.6|188856|346
1582265700000|2020-02-21 06:15:00|188924.7|188874.7|188963|188888|188964|188902.6|188913.3|188859.1|419
1582266000000|2020-02-21 06:20:00|188960.7|188885.7|188984.6|188934.6|188990.3|188940.3|188944.4|188882.6|303
1582266300000|2020-02-21 06:25:00|188986.8|188936.8|188996.9|188946.9|189004.1|188947.5|188979.6|188919.1|327
1582266600000|2020-02-21 06:30:00|188996.8|188946.8|188996.9|188946.9|189019.9|188969.9|188994.3|188936.3|294
1582266900000|2020-02-21 06:35:00|188995.2|188945.2|188996.3|188946.3|189008.8|188956.8|188991.7|188930.1|325
1582267200000|2020-02-21 06:40:00|188996.6|188946.6|188993.2|188943.2|189014.3|188951.2|188979.4|188916.7|257
1582267500000|2020-02-21 06:45:00|188997.6|188947.6|188982.8|188932.8|189019.9|188963.9|188982.8|188931.2|280
1582267800000|2020-02-21 06:50:00|188985.2|188935.2|188981.9|188931.9|188996.5|188946.5|188977.5|188927.5|255
1582268100000|2020-02-21 06:55:00|188981.8|188931.8|188992.7|188942.7|189010.9|188949.3|188954.1|188902|388
1582268400000|2020-02-21 07:00:00|188992.6|188942.6|189096.6|189046.6|189131.1|189071.1|188992.6|188939.8|650
1582268700000|2020-02-21 07:05:00|189096.7|189046.7|189028.5|188978.5|189113.4|189050.4|189020.6|188970.6|618
1582269000000|2020-02-21 07:10:00|189029.3|188979.3|189098.4|189048.4|189098.8|189048.8|189026.8|188976.8|645
1582269300000|2020-02-21 07:15:00|189098.7|189048.7|189248|189198|189263.1|189200.2|189072.1|189016|826
1582269600000|2020-02-21 07:20:00|189217.6|189167.6|189213.5|189163.5|189262|189198.9|189188|189138|649
1582269900000|2020-02-21 07:25:00|189213.6|189163.6|189274.6|189224.6|189285.2|189235.2|189195.5|189134.7|686
1582270200000|2020-02-21 07:30:00|189276.9|189226.9|189364|189314|189388.9|189338.9|189253.6|189203.6|778
1582270500000|2020-02-21 07:35:00|189364.1|189314.1|189398.9|189348.9|189399.9|189349.9|189320.5|189270.5|722
1582270800000|2020-02-21 07:40:00|189398.5|189348.5|189637.8|189587.8|189641.7|189591.7|189392.7|189342.7|707
1582271100000|2020-02-21 07:45:00|189639.5|189589.5|189662.2|189612.2|189671.2|189621.2|189553|189503|814
1582271400000|2020-02-21 07:50:00|189661.9|189611.9|189725.9|189675.9|189779.5|189729.5|189656.7|189606.7|755
1582271700000|2020-02-21 07:55:00|189725.1|189675.1|189851.3|189801.3|189854.7|189804.7|189721.4|189671.4|702
1582272000000|2020-02-21 08:00:00|189843.8|189793.8|189909|189859|189954.5|189904.5|189839.3|189789.3|1114
1582272300000|2020-02-21 08:05:00|189910.7|189860.7|190115.3|190065.3|190129.6|190079.6|189907.6|189857.6|1048
1582272600000|2020-02-21 08:10:00|190118.6|190068.6|190026.1|189976.1|190128.6|190074.1|190014.3|189964.3|913
1582272900000|2020-02-21 08:15:00|190034.8|189984.8|189866.2|189816.2|190034.8|189984.8|189859.2|189809.2|967
1582273200000|2020-02-21 08:20:00|189862.2|189812.2|189901.7|189851.7|189958.1|189908.1|189828|189778|871
1582273500000|2020-02-21 08:25:00|189901.5|189851.5|189865.6|189815.6|189932.8|189882.8|189856.9|189806.9|759
1582273800000|2020-02-21 08:30:00|189864|189814|189699.4|189649.4|189864|189814|189654.3|189604.3|1090
1582274100000|2020-02-21 08:35:00|189700.4|189650.4|189683.8|189633.8|189728.4|189678.4|189668.1|189618.1|961
1582274400000|2020-02-21 08:40:00|189683|189633|189654.2|189604.2|189716.4|189666.4|189645.5|189595.5|819
1582274700000|2020-02-21 08:45:00|189655.6|189605.6|189682.3|189632.3|189688.4|189638.4|189639.1|189589.1|825
1582275000000|2020-02-21 08:50:00|189682.8|189632.8|189688.4|189638.4|189714.5|189664.5|189650.1|189600.1|635
1582275300000|2020-02-21 08:55:00|189688.6|189638.6|189563|189513|189693.8|189643.8|189553.8|189503.8|765
1582275600000|2020-02-21 09:00:00|189562.6|189512.6|189496.7|189446.7|189562.7|189512.7|189428.9|189378.9|878
1582275900000|2020-02-21 09:05:00|189496.1|189446.1|189469.7|189419.7|189509.3|189459.3|189443.6|189393.6|838
1582276200000|2020-02-21 09:10:00|189468.6|189418.6|189499.6|189449.6|189528.5|189478.5|189458.1|189408.1|733
1582276500000|2020-02-21 09:15:00|189499.8|189449.8|189458.8|189408.8|189510.8|189460.8|189433.1|189383.1|732
1582276800000|2020-02-21 09:20:00|189459.5|189409.5|189495.1|189445.1|189502.4|189452.4|189454.7|189404.7|547
1582277100000|2020-02-21 09:25:00|189495.4|189445.4|189458.7|189408.7|189498.2|189448.2|189420.9|189370.9|560
1582277400000|2020-02-21 09:30:00|189459|189409|189453.6|189403.6|189468.4|189418.4|189428|189378|798
1582277700000|2020-02-21 09:35:00|189456.3|189406.3|189462.7|189412.7|189472.9|189422.9|189425.8|189375.8|862
1582278000000|2020-02-21 09:40:00|189463|189413|189381.1|189331.1|189466.3|189416.3|189343.3|189293.3|719
1582278300000|2020-02-21 09:45:00|189381.8|189331.8|189399.9|189349.9|189422.1|189372.1|189362.2|189312.2|916
1582278600000|2020-02-21 09:50:00|189399.6|189349.6|189457.2|189407.2|189464.6|189414.6|189382.8|189332.8|678
1582278900000|2020-02-21 09:55:00|189457.6|189407.6|189469.5|189419.5|189475.5|189425.5|189451.8|189401.8|817
1582279200000|2020-02-21 10:00:00|189470.6|189420.6|189422.2|189372.2|189470.9|189420.9|189396.9|189346.9|636
1582279500000|2020-02-21 10:05:00|189422.9|189372.9|189422.8|189372.8|189469.4|189419.4|189384.8|189334.8|528
1582279800000|2020-02-21 10:10:00|189422.7|189372.7|189366.1|189316.1|189429.7|189379.7|189342.4|189292.4|733
1582280100000|2020-02-21 10:15:00|189364.9|189314.9|189343.4|189293.4|189395.9|189345.9|189323.7|189273.7|740
1582280400000|2020-02-21 10:20:00|189343.8|189293.8|189345.1|189295.1|189359.8|189309.8|189325.4|189275.4|567
1582280700000|2020-02-21 10:25:00|189344.4|189294.4|189345.2|189295.2|189391.2|189341.2|189317.4|189267.4|662
1582281000000|2020-02-21 10:30:00|189345.3|189295.3|189396.8|189346.8|189419.2|189369.2|189343.5|189293.5|588
1582281300000|2020-02-21 10:35:00|189396.9|189346.9|189378.7|189328.7|189413.5|189363.5|189375.2|189325.2|555
1582281600000|2020-02-21 10:40:00|189379.1|189329.1|189417.7|189367.7|189418.4|189368.4|189352.8|189302.8|577
1582281900000|2020-02-21 10:45:00|189417.6|189367.6|189427.3|189377.3|189432.8|189382.8|189351.7|189301.7|627
1582282200000|2020-02-21 10:50:00|189426.8|189376.8|189533.3|189483.3|189536.6|189486.6|189421.4|189371.4|721
1582282500000|2020-02-21 10:55:00|189532.9|189482.9|189544.4|189494.4|189545.9|189495.9|189499.2|189449.2|592
1582282800000|2020-02-21 11:00:00|189548|189498|189553.3|189503.3|189555.4|189505.4|189523.9|189473.9|714
1582283100000|2020-02-21 11:05:00|189552.3|189502.3|189623.9|189573.9|189641.7|189591.7|189532.9|189482.9|818
1582283400000|2020-02-21 11:10:00|189632.4|189582.4|189718.3|189668.3|189720.3|189670.3|189630|189580|800
1582283700000|2020-02-21 11:15:00|189719.1|189669.1|189786.3|189736.3|189788.3|189738.3|189701.9|189651.9|768
1582284000000|2020-02-21 11:20:00|189786|189736|189794.1|189744.1|189811.2|189761.2|189779.8|189729.8|624
1582284300000|2020-02-21 11:25:00|189794.2|189744.2|189744.7|189694.7|189796.3|189746.3|189731.9|189681.9|632
1582284600000|2020-02-21 11:30:00|189744.3|189694.3|189792.2|189742.2|189806|189756|189724.3|189674.3|794
1582284900000|2020-02-21 11:35:00|189792.7|189742.7|189924.2|189874.2|189952.1|189902.1|189792.3|189742.3|730
1582285200000|2020-02-21 11:40:00|189925.5|189875.5|189956.7|189906.7|189969.4|189919.4|189905.1|189855.1|644
1582285500000|2020-02-21 11:45:00|189954.4|189904.4|190157|190107|190163.7|190113.7|189954|189904|753
1582285800000|2020-02-21 11:50:00|190156.7|190106.7|190462.8|190412.8|190483.5|190433.5|190154.4|190104.4|846
1582286100000|2020-02-21 11:55:00|190461.7|190411.7|190512.7|190462.7|190897.3|190822.3|190442.6|190392.6|957
1582286400000|2020-02-21 12:00:00|190512.8|190462.8|190309.8|190259.8|190513.2|190463.2|190221.4|190146.4|827
1582286700000|2020-02-21 12:05:00|190310|190260|190175.6|190125.6|190323.4|190260.5|190154|190104|787
1582287000000|2020-02-21 12:10:00|190171.3|190121.3|190146.8|190096.8|190198.2|190148.2|190039.7|189989.7|797
1582287300000|2020-02-21 12:15:00|190148.3|190098.3|190077.6|190027.6|190162.7|190112.7|190050.7|190000.7|678
1582287600000|2020-02-21 12:20:00|190077.3|190027.3|189945|189895|190086|190036|189944.8|189894.8|779
1582287900000|2020-02-21 12:25:00|189944.7|189894.7|189841.8|189791.8|189944.7|189894.7|189788.5|189738.5|779
1582288200000|2020-02-21 12:30:00|189840.8|189790.8|189863.6|189813.6|189940.5|189890.5|189830.1|189780.1|739
1582288500000|2020-02-21 12:35:00|189863.5|189813.5|189778.6|189728.6|189899.7|189849.7|189772.1|189722.1|812
1582288800000|2020-02-21 12:40:00|189778.4|189728.4|189738.2|189688.2|189800.3|189750.3|189696.1|189646.1|830
1582289100000|2020-02-21 12:45:00|189740.6|189690.6|189745.6|189695.6|189782.2|189732.2|189692.4|189642.4|787
1582289400000|2020-02-21 12:50:00|189745.3|189695.3|189859.6|189809.6|189906.4|189856.4|189743.7|189693.7|665
1582289700000|2020-02-21 12:55:00|189859.9|189809.9|189824.2|189774.2|189863|189813|189773.4|189723.4|727
1582290000000|2020-02-21 13:00:00|189823|189773|189835.4|189785.4|189855.5|189805.5|189781.8|189731.8|842
1582290300000|2020-02-21 13:05:00|189835.6|189785.6|189895.5|189845.5|189895.9|189845.9|189834.4|189784.4|723
1582290600000|2020-02-21 13:10:00|189895.2|189845.2|189996.4|189946.4|190003|189953|189889.3|189839.3|801
1582290900000|2020-02-21 13:15:00|189996.3|189946.3|189959.2|189909.2|190085.5|190035.5|189939|189889|767
1582291200000|2020-02-21 13:20:00|189966.5|189916.5|189900.8|189850.8|189973.9|189923.9|189892.6|189842.6|806
1582291500000|2020-02-21 13:25:00|189900.9|189850.9|189967.3|189917.3|189973.4|189923.4|189900.6|189850.6|696
1582291800000|2020-02-21 13:30:00|189966.3|189916.3|189960|189910|189984.7|189934.7|189934.6|189884.6|650
1582292100000|2020-02-21 13:35:00|189961.3|189911.3|189785|189735|189993.4|189943.4|189749.2|189699.2|940
1582292400000|2020-02-21 13:40:00|189784.1|189734.1|189754.5|189704.5|189813.5|189763.5|189714.2|189664.2|896
1582292700000|2020-02-21 13:45:00|189756|189706|189762|189712|189856.4|189806.4|189723.2|189673.2|889
1582293000000|2020-02-21 13:50:00|189758.2|189708.2|189795.9|189745.9|189795.9|189745.9|189741.1|189691.1|622
1582293300000|2020-02-21 13:55:00|189796.3|189746.3|189849.3|189799.3|189851.5|189801.5|189758.9|189708.9|844
1582293600000|2020-02-21 14:00:00|189848.3|189798.3|189913.9|189863.9|189937.6|189887.6|189834.4|189784.4|872
1582293900000|2020-02-21 14:05:00|189914.6|189864.6|189874.9|189824.9|189914.6|189864.6|189849.4|189799.4|750
1582294200000|2020-02-21 14:10:00|189874.5|189824.5|189860.5|189810.5|189898.7|189848.7|189817.7|189767.7|800
1582294500000|2020-02-21 14:15:00|189859.8|189809.8|189936.5|189886.5|189942.9|189892.9|189826.6|189776.6|840
1582294800000|2020-02-21 14:20:00|189936.2|189886.2|190030.3|189980.3|190048.5|189998.5|189932.5|189882.5|761
1582295100000|2020-02-21 14:25:00|190029.7|189979.7|190067.4|190017.4|190087|190037|190002.6|189952.6|697
1582295400000|2020-02-21 14:30:00|190068.2|190018.2|190296.6|190246.6|190298.2|190248.2|190062.3|190012.3|1111
1582295700000|2020-02-21 14:35:00|190298.5|190248.5|190366.4|190316.4|190370.7|190320.7|190277.1|190227.1|1149
1582296000000|2020-02-21 14:40:00|190367.9|190317.9|190594.4|190544.4|190627.7|190577.7|190367.9|190317.9|1139
1582296300000|2020-02-21 14:45:00|190594.5|190544.5|190694.1|190644.1|190849.7|190799.7|190582|190532|1336
1582296600000|2020-02-21 14:50:00|190694.6|190644.6|190553.5|190503.5|190700.9|190650.9|190525.6|190475.6|1255
1582296900000|2020-02-21 14:55:00|190554.4|190504.4|190388.5|190338.5|190554.4|190504.4|190385.5|190334.6|1172
1582297200000|2020-02-21 15:00:00|190405|190330|190212.8|190162.8|190407.3|190348.6|190207.8|190157.8|1178
1582297500000|2020-02-21 15:05:00|190211.3|190161.3|190100.5|190050.5|190246.6|190196.6|190077|190027|1255
1582297800000|2020-02-21 15:10:00|190099.8|190049.8|190188.7|190138.7|190216.1|190166.1|190092.8|190042.8|1219
1582298100000|2020-02-21 15:15:00|190187.8|190137.8|189839.5|189789.5|190193|190143|189816.5|189766.5|1291
1582298400000|2020-02-21 15:20:00|189845.2|189795.2|189520.7|189470.7|189854|189804|189475.8|189425.8|1296
1582298700000|2020-02-21 15:25:00|189521.1|189471.1|189507|189457|189638.8|189588.8|189490.3|189440.3|1207
1582299000000|2020-02-21 15:30:00|189509.1|189459.1|189528.8|189478.8|189600.3|189550.3|189415.5|189365.5|1146
1582299300000|2020-02-21 15:35:00|189529.7|189479.7|189339.4|189289.4|189529.7|189479.7|189299.2|189249.2|1076
1582299600000|2020-02-21 15:40:00|189339.3|189289.3|189353|189303|189447.2|189397.2|189317.6|189267.6|1157
1582299900000|2020-02-21 15:45:00|189355.3|189305.3|189166.1|189116.1|189386.7|189336.7|189157.2|189107.2|1138
1582300200000|2020-02-21 15:50:00|189166.6|189116.6|189277.9|189227.9|189279.7|189229.7|189118.4|189068.4|1079
1582300500000|2020-02-21 15:55:00|189276.9|189226.9|189363.4|189313.4|189433.8|189383.8|189260.1|189210.1|1110
1582300800000|2020-02-21 16:00:00|189361.5|189311.5|189270.1|189220.1|189412.3|189362.3|189265.8|189215.8|1112
1582301100000|2020-02-21 16:05:00|189267.9|189217.9|189193.1|189143.1|189278.6|189228.6|189162.4|189112.4|983
1582301400000|2020-02-21 16:10:00|189194.1|189144.1|188983.9|188933.9|189206.8|189156.8|188983.9|188933.9|1038
1582301700000|2020-02-21 16:15:00|188981.6|188931.6|188905.8|188855.8|189041.9|188991.9|188902.3|188852.3|1063
1582302000000|2020-02-21 16:20:00|188906.2|188856.2|188528.8|188478.8|188909.9|188859.9|188516.7|188466.7|1066
1582302300000|2020-02-21 16:25:00|188529.5|188479.5|188665.8|188615.8|188673.6|188623.6|188520|188470|1097
1582302600000|2020-02-21 16:30:00|188666.4|188616.4|188671.4|188621.4|188726.4|188676.4|188625.8|188575.8|1050
1582302900000|2020-02-21 16:35:00|188672.1|188622.1|188668.1|188618.1|188720|188670|188636.9|188586.9|958
1582303200000|2020-02-21 16:40:00|188666.5|188616.5|188635.9|188585.9|188685.2|188635.2|188594.5|188544.5|799
1582303500000|2020-02-21 16:45:00|188636.2|188586.2|188519.5|188469.5|188641.8|188591.8|188504.8|188454.8|878
1582303800000|2020-02-21 16:50:00|188519.3|188469.3|188279.5|188229.5|188526.1|188476.1|188143.6|188093.6|804
1582304100000|2020-02-21 16:55:00|188277.7|188227.7|188172.8|188122.8|188289.2|188239.2|188014.9|187964.9|975
1582304400000|2020-02-21 17:00:00|188176.3|188126.3|188320.5|188270.5|188352.8|188302.8|188166.3|188116.3|1007
1582304700000|2020-02-21 17:05:00|188319.6|188269.6|188386.7|188336.7|188401.4|188351.4|188284.7|188234.7|879
1582305000000|2020-02-21 17:10:00|188387.3|188337.3|188319.7|188269.7|188388|188338|188275.6|188225.6|767
1582305300000|2020-02-21 17:15:00|188323.3|188273.3|188374.5|188324.5|188393.3|188343.3|188301.2|188251.2|796
1582305600000|2020-02-21 17:20:00|188375.3|188325.3|188471.9|188421.9|188475.7|188425.7|188359.3|188309.3|864
1582305900000|2020-02-21 17:25:00|188471.5|188421.5|188545.6|188495.6|188566.7|188516.7|188470.3|188420.3|840
1582306200000|2020-02-21 17:30:00|188545.9|188495.9|188638.7|188588.7|188671.7|188621.7|188538|188488|1009
1582306500000|2020-02-21 17:35:00|188638.2|188588.2|188567.9|188517.9|188655.7|188605.7|188536.4|188486.4|735
1582306800000|2020-02-21 17:40:00|188568.4|188518.4|188592.5|188542.5|188604.1|188554.1|188553.1|188503.1|875
1582307100000|2020-02-21 17:45:00|188591.8|188541.8|188751.1|188701.1|188752.3|188702.3|188584.1|188534.1|816
1582307400000|2020-02-21 17:50:00|188750.2|188700.2|188838.2|188788.2|188845|188795|188745.4|188695.4|790
1582307700000|2020-02-21 17:55:00|188836.5|188786.5|188866.6|188816.6|188871.8|188821.8|188806.9|188756.9|950
1582308000000|2020-02-21 18:00:00|188864.6|188814.6|188830.2|188780.2|188903.4|188853.4|188792.1|188742.1|898
1582308300000|2020-02-21 18:05:00|188830.9|188780.9|188812.1|188762.1|188836.3|188786.3|188788.6|188738.6|542
1582308600000|2020-02-21 18:10:00|188812.3|188762.3|188822.1|188772.1|188852.6|188802.6|188788.7|188738.7|732
1582308900000|2020-02-21 18:15:00|188822.5|188772.5|188726.8|188676.8|188832.9|188782.9|188718.7|188668.7|780
1582309200000|2020-02-21 18:20:00|188726.5|188676.5|188716.1|188666.1|188744.4|188694.4|188685.7|188635.7|718
1582309500000|2020-02-21 18:25:00|188716|188666|188718.4|188668.4|188739.5|188689.5|188701.2|188651.2|603
1582309800000|2020-02-21 18:30:00|188719.7|188669.7|188720.6|188670.6|188752.1|188702.1|188707.5|188657.5|708
1582310100000|2020-02-21 18:35:00|188720.8|188670.8|188709|188659|188753|188703|188708.1|188658.1|691
1582310400000|2020-02-21 18:40:00|188708.1|188658.1|188637.5|188587.5|188709.8|188659.8|188625.8|188575.8|698
1582310700000|2020-02-21 18:45:00|188639.2|188589.2|188740.1|188690.1|188756.8|188706.8|188625.1|188575.1|790
1582311000000|2020-02-21 18:50:00|188741.2|188691.2|188665.1|188615.1|188749.8|188699.8|188635.8|188585.8|742
1582311300000|2020-02-21 18:55:00|188663.6|188613.6|188636.7|188586.7|188679.2|188629.2|188635.3|188585.3|859
1582311600000|2020-02-21 19:00:00|188636.6|188586.6|188459.7|188409.7|188651.3|188601.3|188450.9|188400.9|956
1582311900000|2020-02-21 19:05:00|188459.6|188409.6|188509.1|188459.1|188540.4|188490.4|188449.1|188399.1|911
1582312200000|2020-02-21 19:10:00|188509.8|188459.8|188550.6|188500.6|188577.7|188527.7|188501.6|188438.7|860
1582312500000|2020-02-21 19:15:00|188551.2|188501.2|188669.8|188619.8|188673.8|188623.8|188548.5|188498.5|810
1582312800000|2020-02-21 19:20:00|188669.9|188619.9|188706.3|188656.3|188717.7|188667.7|188639.3|188589.3|976
1582313100000|2020-02-21 19:25:00|188706.1|188656.1|188667.1|188617.1|188729.9|188679.9|188663|188613|793
1582313400000|2020-02-21 19:30:00|188666.8|188616.8|188733.3|188683.3|188737|188687|188637.9|188587.9|696
1582313700000|2020-02-21 19:35:00|188738|188688|188748.4|188698.4|188753.7|188703.7|188707.5|188657.5|811
1582314000000|2020-02-21 19:40:00|188748.7|188698.7|188772|188722|188775.5|188725.5|188732.9|188682.9|793
1582314300000|2020-02-21 19:45:00|188775.4|188725.4|188852.4|188802.4|188883.6|188833.6|188766.6|188716.6|836
1582314600000|2020-02-21 19:50:00|188856.9|188806.9|188900|188850|188900.5|188850.5|188834.5|188784.5|794
1582314900000|2020-02-21 19:55:00|188900.3|188850.3|188960.4|188910.4|188962.5|188912.5|188879.2|188829.2|844
1582315200000|2020-02-21 20:00:00|188960.3|188910.3|188888.3|188838.3|188965.7|188915.7|188881.3|188831.3|769
1582315500000|2020-02-21 20:05:00|188888.5|188838.5|188959.7|188909.7|188963.8|188913.8|188878.4|188828.4|662
1582315800000|2020-02-21 20:10:00|188959.1|188909.1|188866.8|188816.8|188959.1|188909.1|188865.1|188815.1|726
1582316100000|2020-02-21 20:15:00|188867.3|188817.3|188876.6|188826.6|188882.3|188832.3|188849.9|188799.9|661
1582316400000|2020-02-21 20:20:00|188876.8|188826.8|188881.4|188831.4|188919.4|188869.4|188870.1|188820.1|779
1582316700000|2020-02-21 20:25:00|188881.8|188831.8|188916.9|188866.9|188931.7|188881.7|188881.2|188831.2|799
1582317000000|2020-02-21 20:30:00|188916.7|188866.7|188961.5|188911.5|188966.8|188916.8|188898.1|188848.1|745
1582317300000|2020-02-21 20:35:00|188960.5|188910.5|188926.2|188876.2|188966.1|188916.1|188925|188875|712
1582317600000|2020-02-21 20:40:00|188926|188876|188924.1|188874.1|188934|188884|188905.2|188855.2|636
1582317900000|2020-02-21 20:45:00|188924.6|188874.6|188888.4|188838.4|188927.1|188877.1|188882|188832|756
1582318200000|2020-02-21 20:50:00|188886.1|188836.1|188842.6|188792.6|188886.4|188836.4|188828.3|188778.3|628
1582318500000|2020-02-21 20:55:00|188843.4|188793.4|188818.2|188768.2|188856|188806|188805.4|188755.4|798
1582318800000|2020-02-21 21:00:00|188816.4|188766.4|188772.6|188722.6|188817.3|188767.3|188744.1|188679.9|602
1582319100000|2020-02-21 21:05:00|188772.3|188722.3|188815.5|188765.5|188837.3|188776.1|188753.6|188703.6|525
1582319400000|2020-02-21 21:10:00|188814.8|188764.8|188811|188761|188833.5|188783.5|188802.9|188752.9|341
1582319700000|2020-02-21 21:15:00|188803.3|188753.3|188889.6|188839.6|188895.6|188845.6|188801.1|188751.1|379
1582320000000|2020-02-21 21:20:00|188889.8|188839.8|188895.8|188845.8|188900.1|188850.1|188858.5|188808.5|228
1582320300000|2020-02-21 21:25:00|188895.6|188845.6|188899.4|188849.4|188956.2|188906.2|188893.5|188838|363
1582320600000|2020-02-21 21:30:00|188898.4|188848.4|188885.7|188835.7|188899.8|188849.8|188857.1|188807.1|294
1582320900000|2020-02-21 21:35:00|188885.6|188835.6|188944.5|188894.5|188960.5|188910.5|188874.9|188824.9|294
1582321200000|2020-02-21 21:40:00|188937.1|188887.1|188937.9|188887.9|188983.3|188933.3|188927.8|188877.8|251
1582321500000|2020-02-21 21:45:00|188942.5|188892.5|188953.2|188878.2|189023.1|188945.5|188890.5|188840.5|279
1582321800000|2020-02-21 21:50:00|188950.4|188900.4|189063.6|189013.6|189161|189027.2|188932.5|188816|339
1582322100000|2020-02-21 21:55:00|189073.2|189023.2|189101.6|189051.6|189140.2|189065.2|189053.1|188938|221
1582491600000|2020-02-23 21:00:00|190226|189818|190171.4|189806.5|190239|189819|190168.6|189775.1|47
1582491900000|2020-02-23 21:05:00|190204.9|189783.9|190197.3|189789|190239|189808.4|190168.6|189783.9|30
1582492200000|2020-02-23 21:10:00|190239|189794|190168.6|189808.4|190239|189808.4|190168.6|189778.5|36
1582492500000|2020-02-23 21:15:00|190239|189794|190176|189731|190239|189808.4|189903|189712|53
1582492800000|2020-02-23 21:20:00|190172.7|189727.7|190112.5|189782.8|190184.2|189808.2|190019.7|189723.9|31
1582493100000|2020-02-23 21:25:00|190112.7|189783.1|190100|189784.8|190167.5|189798.7|189945.9|189693.4|70
1582493400000|2020-02-23 21:30:00|190104.6|189780.4|190100|189771.6|190176|189794.4|190098|189721.1|28
1582494000000|2020-02-23 21:40:00|190009.7|189783.5|190100|189771.6|190100|189783.5|190009.7|189771.6|3
1582494300000|2020-02-23 21:45:00|190104|189795.9|190100.2|189781.9|190104|189811.9|190028.7|189781.9|9
1582494600000|2020-02-23 21:50:00|190295|189850|190101.8|189779.7|190295|189850|190100.2|189722.5|9
1582494900000|2020-02-23 21:55:00|190120.8|189756.2|190097.1|189799.8|190144.5|189806.7|190097.1|189756.2|17
1582495200000|2020-02-23 22:00:00|190083.9|189761.9|190084.4|189772.1|190125.6|189819.2|190019.8|189761.9|64
1582495500000|2020-02-23 22:05:00|190083.3|189795.1|190113.9|189782.3|190175|189800.7|190080.1|189754.7|124
1582495800000|2020-02-23 22:10:00|190108.9|189792|190137.3|189805.5|190223|189975|190023.4|189722.6|227
1582496100000|2020-02-23 22:15:00|190137.4|189864|190147.3|189827.7|190170.2|189894.8|190028.3|189778.8|104
1582496400000|2020-02-23 22:20:00|190051.2|189779.8|190114.9|189832.8|190190.4|189906.2|190049.4|189767.1|194
1582496700000|2020-02-23 22:25:00|190078.3|189840.1|190102.8|189831.5|190111.7|189871.9|190011.6|189813.6|159
1582497000000|2020-02-23 22:30:00|190079.4|189832.7|190070.5|189823.4|190107.4|189879.5|190035.6|189802.3|270
1582497300000|2020-02-23 22:35:00|190068.5|189821.9|189962.3|189797|190129.5|189931.7|189955.1|189767.3|309
1582497600000|2020-02-23 22:40:00|189965.9|189794.5|189974.9|189811.6|190027.3|189844.1|189943.5|189756.8|302
1582497900000|2020-02-23 22:45:00|189984.3|189786.3|189975.2|189806.5|190010.1|189836|189950.9|189758|217
1582498200000|2020-02-23 22:50:00|189974.5|189811.2|189947.1|189796.9|190195.1|189978.2|189937.9|189725.5|447
1582498500000|2020-02-23 22:55:00|189948.4|189798|189919.7|189768.3|189959.8|189802.2|189896.5|189735.5|287
1582498800000|2020-02-23 23:00:00|189919.1|189770.9|190044.6|189969.6|190170|190007.6|189884.7|189770.4|573
1582499100000|2020-02-23 23:05:00|190073.7|189961.5|190177.3|190102.3|190183.7|190108.7|190015.4|189932.2|496
1582499400000|2020-02-23 23:10:00|190142.2|190067.2|190136.6|190054.4|190222.9|190125.1|190072.6|189984.4|597
1582499700000|2020-02-23 23:15:00|190137.7|190052.9|190204.6|190111.8|190239.3|190164.3|190126.5|190046.2|512
1582500000000|2020-02-23 23:20:00|190199.5|190114.1|190118.1|190041.5|190199.5|190114.1|190088.2|189992|478
1582500300000|2020-02-23 23:25:00|190116.2|190039.5|190073.4|189998.4|190124|190048.4|190052.4|189977|441
1582500600000|2020-02-23 23:30:00|190072.9|189997.9|190012.3|189937.3|190072.9|189997.9|189979.2|189908.6|588
1582500900000|2020-02-23 23:35:00|190011.4|189936.4|190051.9|189976.9|190085.3|190005.7|189997.5|189922.5|420
1582501200000|2020-02-23 23:40:00|190052|189977|190085.4|190010.4|190201.9|190123.3|190052|189977|534
1582501500000|2020-02-23 23:45:00|190087.4|190012.4|190068.4|189993.4|190093|190018|190049.5|189978.6|445
1582501800000|2020-02-23 23:50:00|190068.5|189993.5|190193.6|190118.6|190199.1|190124.1|190065.7|189990.7|514
1582502100000|2020-02-23 23:55:00|190196.6|190121.6|190177.2|190102.2|190198.4|190123.4|190134.7|190059.7|491
1582502400000|2020-02-24 00:00:00|190179.6|190104.6|190108.4|190033.4|190202.8|190127.8|190101.6|190026.6|518
1582502700000|2020-02-24 00:05:00|190109.8|190034.8|190057.5|189982.5|190109.9|190034.9|190040.8|189965.8|438
1582503000000|2020-02-24 00:10:00|190054.7|189979.7|190065.4|189990.4|190105.1|190030.1|190053.3|189978.3|477
1582503300000|2020-02-24 00:15:00|190066.2|189991.2|190038.1|189963.1|190089.3|190014.3|190015.7|189954.7|471
1582503600000|2020-02-24 00:20:00|190037.7|189962.7|189936.8|189886.8|190044.6|189980.2|189928.3|189865.4|462
1582503900000|2020-02-24 00:25:00|189931|189881|189916|189866|189941.4|189889.8|189910.8|189844|446
1582504200000|2020-02-24 00:30:00|189916.7|189866.7|190003|189953|190042.7|189983|189912.7|189862.7|543
1582504500000|2020-02-24 00:35:00|190002.6|189952.6|190236.1|190161.1|190257.5|190182.5|189997.5|189932.7|572
1582504800000|2020-02-24 00:40:00|190235.3|190160.3|190372.7|190322.7|190407.8|190357|190225.3|190160|633
1582505100000|2020-02-24 00:45:00|190371.6|190321.6|190639|190564|190650.6|190588.9|190371.6|190321.6|653
1582505400000|2020-02-24 00:50:00|190639.8|190564.8|190534.9|190459.9|190642.1|190574.4|190534.7|190459.7|659
1582505700000|2020-02-24 00:55:00|190535|190460|190464.3|190389.3|190569.9|190494.9|190387.3|190312.3|650
1582506000000|2020-02-24 01:00:00|190465.6|190390.6|190720|190645|190767.8|190717.7|190465|190390|658
1582506300000|2020-02-24 01:05:00|190720.6|190645.6|190751.9|190676.9|190796.2|190734.4|190697.7|190622.7|733
1582506600000|2020-02-24 01:10:00|190751.6|190676.6|190860.3|190785.3|190919.8|190845|190742.1|190673.8|603
1582506900000|2020-02-24 01:15:00|190860.1|190785.1|190789.1|190714.1|190878|190808.3|190761.1|190691.7|709
1582507200000|2020-02-24 01:20:00|190788.4|190713.4|190801|190726|190822.4|190747.4|190763.5|190688.5|594
1582507500000|2020-02-24 01:25:00|190801.3|190726.3|190773.1|190698.1|190866.9|190791.9|190756|190681|701
1582507800000|2020-02-24 01:30:00|190774.2|190699.2|190645.1|190570.1|190775.3|190700.3|190527.8|190468.3|654
1582508100000|2020-02-24 01:35:00|190642.4|190567.4|190689|190614|190712|190637|190642.4|190567.4|482
1582508400000|2020-02-24 01:40:00|190691.1|190616.1|190768.3|190693.3|190789|190714|190585|190531.7|504
1582508700000|2020-02-24 01:45:00|190768.7|190693.7|190624.8|190549.8|190804|190729|190612.6|190537.6|588
1582509000000|2020-02-24 01:50:00|190624.2|190549.2|190779.6|190704.6|190810.3|190735.3|190618|190543|583
1582509300000|2020-02-24 01:55:00|190777.6|190702.6|190741.6|190666.6|190841.3|190766.3|190738.2|190663.2|466
1582509600000|2020-02-24 02:00:00|190741|190666|190670.1|190595.1|190747.1|190672.6|190584.6|190509.6|630
1582509900000|2020-02-24 02:05:00|190671.1|190596.1|190653|190578|190697.8|190620.7|190648.1|190573.1|346
1582510200000|2020-02-24 02:10:00|190653.3|190578.3|190673.6|190598.6|190712|190637.4|190622.8|190547.8|467
1582510500000|2020-02-24 02:15:00|190678.7|190603.7|190672.2|190597.2|190698.5|190623.5|190659.6|190584.6|315
1582510800000|2020-02-24 02:20:00|190674.7|190599.7|190783.5|190708.5|190826|190751|190660.1|190585.1|470
1582511100000|2020-02-24 02:25:00|190781.4|190706.4|190852.4|190777.4|190861|190811|190779.2|190704.2|405
1582511400000|2020-02-24 02:30:00|190852.7|190777.7|190941.3|190866.3|190971.6|190896.6|190818.8|190743.8|597
1582511700000|2020-02-24 02:35:00|190942.3|190867.3|190836.7|190761.7|190943.6|190868.6|190831|190756|464
1582512000000|2020-02-24 02:40:00|190836.8|190761.8|190748.4|190698.4|190840|190765|190734.8|190679.4|414
1582512300000|2020-02-24 02:45:00|190746.2|190696.2|190760.1|190685.1|190809|190734|190708.2|190656.1|425
1582512600000|2020-02-24 02:50:00|190760.8|190685.8|190848.3|190773.3|190889.3|190814.3|190718.5|190653.7|530
1582512900000|2020-02-24 02:55:00|190847.2|190772.2|190908.6|190833.6|190913.3|190850.4|190811.1|190750.3|680
1582513200000|2020-02-24 03:00:00|190909.3|190834.3|190941.5|190866.5|190967.7|190907.8|190896.6|190829.5|545
1582513500000|2020-02-24 03:05:00|190942.1|190867.1|190875.7|190800.7|190951.8|190892.3|190855.7|190793.6|517
1582513800000|2020-02-24 03:10:00|190876|190801|190832.8|190782.8|190896.8|190821.8|190791.7|190730.8|495
1582514100000|2020-02-24 03:15:00|190835.7|190785.7|190728.8|190678.8|190848|190786.3|190726.5|190663.5|388
1582514400000|2020-02-24 03:20:00|190723.7|190673.7|190756|190681|190759.5|190692.5|190690.7|190615.7|368
1582514700000|2020-02-24 03:25:00|190754.1|190679.1|190699.9|190624.9|190758.3|190699.3|190693.7|190618.7|331
1582515000000|2020-02-24 03:30:00|190700.1|190625.1|190653.8|190578.8|190717.5|190652.6|190609.2|190534.2|439
1582515300000|2020-02-24 03:35:00|190653.9|190578.9|190665.5|190590.5|190715.7|190634.5|190633.3|190569.5|485
1582515600000|2020-02-24 03:40:00|190664|190589|190698.6|190623.6|190708.8|190633.8|190648.3|190585.8|382
1582515900000|2020-02-24 03:45:00|190698.8|190623.8|190803.9|190728.9|190812.8|190737.8|190648.6|190586|447
1582516200000|2020-02-24 03:50:00|190799|190724|190766.6|190691.6|190828.9|190766|190763.5|190688.5|467
1582516500000|2020-02-24 03:55:00|190766.3|190691.3|190739.5|190664.5|190793.8|190720.1|190712|190646.8|421
1582516800000|2020-02-24 04:00:00|190740.5|190665.5|190699.8|190624.8|190740.5|190665.5|190668.6|190606|451
1582517100000|2020-02-24 04:05:00|190699.7|190624.7|190652.4|190577.4|190707.1|190632.1|190648|190573|331
1582517400000|2020-02-24 04:10:00|190651.7|190576.7|190700.4|190625.4|190722.9|190647.9|190647.2|190572.2|362
1582517700000|2020-02-24 04:15:00|190700.8|190625.8|190675.4|190600.4|190704.6|190629.6|190656.7|190581.7|304
1582518000000|2020-02-24 04:20:00|190675.1|190600.1|190672.3|190597.3|190683|190608|190662.5|190587.5|231
1582518300000|2020-02-24 04:25:00|190672|190597|190677.1|190602.1|190682.4|190607.4|190667.5|190592.5|324
1582518600000|2020-02-24 04:30:00|190673|190598|190690.7|190615.7|190701.5|190626.5|190670.7|190596.8|234
1582518900000|2020-02-24 04:35:00|190689.6|190614.6|190687|190612|190710.8|190635.9|190682.4|190607.4|253
1582519200000|2020-02-24 04:40:00|190688.4|190613.4|190666.3|190591.3|190690.7|190623.1|190653.2|190578.2|222
1582519500000|2020-02-24 04:45:00|190666.4|190591.4|190668.9|190593.9|190678.7|190603.7|190657.9|190582.9|236
1582519800000|2020-02-24 04:50:00|190669.3|190594.3|190639.6|190564.6|190670.9|190595.9|190601.7|190536.6|322
1582520100000|2020-02-24 04:55:00|190635.7|190560.7|190606.2|190531.2|190637.9|190562.9|190596.5|190521.5|289
1582520400000|2020-02-24 05:00:00|190604.6|190529.6|190591.3|190541.3|190618|190552.3|190558.1|190490.9|458
1582520700000|2020-02-24 05:05:00|190591.6|190541.6|190592.9|190542.9|190610.6|190546.9|190585.6|190528.2|169
1582521000000|2020-02-24 05:10:00|190605.1|190530.1|190592.4|190517.4|190626.9|190563.4|190568.9|190509.4|321
1582521300000|2020-02-24 05:15:00|190591.7|190516.7|190542.9|190492.9|190593.2|190530.6|190537|190477.6|340
1582521600000|2020-02-24 05:20:00|190542.6|190492.6|190515.6|190440.6|190555.8|190495.9|190512.1|190437.1|418
1582521900000|2020-02-24 05:25:00|190518.2|190443.2|190542.9|190492.9|190558.1|190494.1|190491.3|190427.9|347
1582522200000|2020-02-24 05:30:00|190542.8|190492.8|190539.1|190464.1|190564.9|190501.3|190506.7|190441.8|428
1582522500000|2020-02-24 05:35:00|190538.7|190463.7|190534.3|190459.3|190553.4|190500.1|190488.1|190424.9|292
1582522800000|2020-02-24 05:40:00|190534.4|190459.4|190523|190473|190534.7|190474.5|190501|190439.6|345
1582523100000|2020-02-24 05:45:00|190519.8|190469.8|190574.6|190524.6|190587.5|190525.2|190470.8|190407.9|507
1582523400000|2020-02-24 05:50:00|190576.2|190526.2|190635.2|190560.2|190672.7|190609.4|190573.5|190505.8|393
1582523700000|2020-02-24 05:55:00|190630.1|190555.1|190688.3|190613.3|190690.4|190616|190618.3|190555.1|338
1582524000000|2020-02-24 06:00:00|190688.1|190613.1|190738.6|190663.6|190748.2|190689.7|190652.8|190590.1|318
1582524300000|2020-02-24 06:05:00|190736.8|190661.8|190728.2|190678.2|190754.9|190691.1|190686|190622.1|415
1582524600000|2020-02-24 06:10:00|190727.3|190677.3|190785.3|190710.3|190809.9|190734.9|190721.6|190660.3|366
1582524900000|2020-02-24 06:15:00|190785.1|190710.1|190810.7|190735.7|190838.3|190775.9|190765.3|190698.6|394
1582525200000|2020-02-24 06:20:00|190811|190736|190810.8|190735.8|190817.5|190749.2|190722.2|190669.7|434
1582525500000|2020-02-24 06:25:00|190811|190736|190733.2|190658.2|190820.5|190758.6|190717|190654.1|415
1582525800000|2020-02-24 06:30:00|190736|190661|190645.2|190595.2|190749.5|190679.4|190633.9|190567.5|396
1582526100000|2020-02-24 06:35:00|190645|190595|190572.9|190497.9|190664.3|190602|190528.6|190469.5|450
1582526400000|2020-02-24 06:40:00|190573.9|190498.9|190582.6|190532.6|190596|190535.1|190567.3|190492.3|339
1582526700000|2020-02-24 06:45:00|190583.8|190533.8|190555.9|190480.9|190668.4|190599.6|190544.2|190480|469
1582527000000|2020-02-24 06:50:00|190566.6|190516.6|190610.6|190560.6|190621.6|190563.6|190566.6|190513.6|355
1582527300000|2020-02-24 06:55:00|190610.4|190560.4|190676.4|190626.4|190708.5|190637.2|190600.4|190550.4|345
1582527600000|2020-02-24 07:00:00|190693.3|190618.3|190803.1|190753.1|190836.5|190760.4|190623.8|190548.5|693
1582527900000|2020-02-24 07:05:00|190764.1|190714.1|190851.3|190776.3|190895.7|190820.7|190728.9|190665.1|778
1582528200000|2020-02-24 07:10:00|190852.9|190777.9|190956.1|190881.1|190961.8|190898.8|190806.1|190738.7|716
1582528500000|2020-02-24 07:15:00|190956.4|190881.4|190849|190774|190961.4|190894.2|190827|190758|707
1582528800000|2020-02-24 07:20:00|190851.4|190776.4|190783.5|190733.5|190877.9|190811.5|190757.5|190696.8|670
1582529100000|2020-02-24 07:25:00|190783.7|190733.7|190675|190625|190786.2|190736.2|190633.5|190574.3|817
1582529400000|2020-02-24 07:30:00|190675.2|190625.2|190719.5|190669.5|190742.1|190692.1|190639.7|190589.7|738
1582529700000|2020-02-24 07:35:00|190715.6|190665.6|190603|190553|190725.3|190675.3|190602.5|190552.5|675
1582530000000|2020-02-24 07:40:00|190603.8|190553.8|190635.2|190585.2|190638.3|190588.3|190511.6|190457.5|779
1582530300000|2020-02-24 07:45:00|190634.9|190584.9|190646.1|190596.1|190686.8|190636.8|190601.3|190551.3|808
1582530600000|2020-02-24 07:50:00|190645.9|190595.9|190829.5|190779.5|190844.5|190794.5|190644.7|190594.7|839
1582530900000|2020-02-24 07:55:00|190829.2|190779.2|190632.7|190582.7|190880.2|190830.2|190631|190581|917
1582531200000|2020-02-24 08:00:00|190633.4|190583.4|190690.4|190615.4|190837|190762|190628.8|190578.8|947
1582531500000|2020-02-24 08:05:00|190693.2|190618.2|190797.6|190722.6|190803.6|190728.6|190687.9|190612.9|887
1582531800000|2020-02-24 08:10:00|190796.6|190721.6|190832.6|190757.6|190862.7|190796.8|190779|190719.3|955
1582532100000|2020-02-24 08:15:00|190832.7|190757.7|190847|190797|190885.8|190830.9|190778|190728|1086
1582532400000|2020-02-24 08:20:00|190846.2|190796.2|190965.8|190890.8|191026|190976|190845.3|190795.3|932
1582532700000|2020-02-24 08:25:00|190965.4|190890.4|190995.9|190945.9|191008.7|190958.7|190937.1|190887.1|1096
1582533000000|2020-02-24 08:30:00|190994.8|190944.8|191014.5|190964.5|191118.7|191065.2|190989|190939|1152
1582533300000|2020-02-24 08:35:00|191015.8|190965.8|190985.6|190935.6|191036|190986|190918.1|190868.1|1134
1582533600000|2020-02-24 08:40:00|190976.3|190926.3|191027.1|190977.1|191091.5|191041.5|190945.7|190895.7|910
1582533900000|2020-02-24 08:45:00|191026.9|190976.9|191050.5|191000.5|191068.1|191012.9|190972.2|190922.2|1079
1582534200000|2020-02-24 08:50:00|191054.7|191004.7|191103.2|191053.2|191139.1|191089.1|190990.1|190940.1|1059
1582534500000|2020-02-24 08:55:00|191103.5|191053.5|191014|190964|191129.7|191079.7|191010.5|190960.5|878
1582534800000|2020-02-24 09:00:00|191016|190966|191080.5|191005.5|191181.5|191107.9|190977.9|190927.9|1037
1582535100000|2020-02-24 09:05:00|191061.5|191011.5|190985.4|190935.4|191101.6|191051.6|190977.1|190927.1|948
1582535400000|2020-02-24 09:10:00|190983.5|190933.5|190983.6|190933.6|191006.4|190952.3|190907.9|190857.9|1031
1582535700000|2020-02-24 09:15:00|190983.9|190933.9|191196.5|191146.5|191204.7|191154.7|190968.2|190918.2|1144
1582536000000|2020-02-24 09:20:00|191197.9|191147.9|191054.3|191004.3|191217.9|191167.9|191052.6|191002.6|1007
1582536300000|2020-02-24 09:25:00|191054.4|191004.4|191135|191085|191205.7|191155.7|191053.1|191003.1|911
1582536600000|2020-02-24 09:30:00|191134.2|191084.2|191032.7|190982.7|191169.2|191119.2|191018.7|190968.7|994
1582536900000|2020-02-24 09:35:00|191046.1|190996.1|191082.6|191007.6|191232.8|191182.8|191021.1|190971.1|926
1582537200000|2020-02-24 09:40:00|191082.1|191007.1|191097.1|191047.1|191147.5|191092.1|191013.7|190955|1004
1582537500000|2020-02-24 09:45:00|191097.2|191047.2|191173.9|191123.9|191179.5|191129.5|191085.7|191035.7|1098
1582537800000|2020-02-24 09:50:00|191171.8|191121.8|191131.4|191081.4|191214.7|191164.7|191122.4|191072.4|883
1582538100000|2020-02-24 09:55:00|191132.1|191082.1|191088.2|191038.2|191133.5|191083.5|191045.6|190995.6|877
1582538400000|2020-02-24 10:00:00|191088.4|191038.4|191214.3|191164.3|191219.3|191169.3|191088.4|191038.4|930
1582538700000|2020-02-24 10:05:00|191215.7|191165.7|191111.2|191061.2|191215.8|191165.8|191053.1|191003.1|890
1582539000000|2020-02-24 10:10:00|191110.7|191060.7|191133.5|191083.5|191137.5|191087.5|191089.8|191039.8|806
1582539300000|2020-02-24 10:15:00|191134.2|191084.2|191123.9|191073.9|191140.5|191090.5|191082.5|191032.5|744
1582539600000|2020-02-24 10:20:00|191124|191074|191129.7|191079.7|191162.6|191112.6|191051.8|191001.8|756
1582539900000|2020-02-24 10:25:00|191129.3|191079.3|191400.7|191350.7|191416.2|191366.2|191126.2|191076.2|967
1582540200000|2020-02-24 10:30:00|191400.8|191350.8|191337.4|191287.4|191428.3|191378.3|191323.6|191273.6|743
1582540500000|2020-02-24 10:35:00|191337|191287|191393.9|191343.9|191406.1|191356.1|191336.7|191286.7|938
1582540800000|2020-02-24 10:40:00|191393.6|191343.6|191477.1|191427.1|191501.7|191451.7|191393.6|191343.6|796
1582541100000|2020-02-24 10:45:00|191476.4|191426.4|191493.8|191443.8|191504.1|191454.1|191453.5|191403.5|716
1582541400000|2020-02-24 10:50:00|191494.6|191444.6|191435.2|191385.2|191528.1|191478.1|191426.8|191376.8|912
1582541700000|2020-02-24 10:55:00|191435.3|191385.3|191494|191444|191533.6|191483.6|191432.7|191382.7|807
1582542000000|2020-02-24 11:00:00|191493.7|191443.7|191414.3|191364.3|191496.1|191446.1|191402.3|191352.3|788
1582542300000|2020-02-24 11:05:00|191413.8|191363.8|191506.6|191456.6|191509.5|191459.5|191350.4|191300.4|920
1582542600000|2020-02-24 11:10:00|191509|191459|191480.6|191430.6|191528.5|191478.5|191457.8|191407.8|797
1582542900000|2020-02-24 11:15:00|191481.4|191431.4|191501.7|191451.7|191528.2|191478.2|191481.3|191431.3|841
1582543200000|2020-02-24 11:20:00|191502.1|191452.1|191657.8|191607.8|191667.1|191610.4|191470.9|191420.9|828
1582543500000|2020-02-24 11:25:00|191657.7|191607.7|191762|191712|191816.4|191760.5|191655.9|191605.9|847
1582543800000|2020-02-24 11:30:00|191760.8|191710.8|191644.1|191594.1|191810.8|191750.1|191644.1|191589|845
1582544100000|2020-02-24 11:35:00|191642.3|191592.3|191645.9|191595.9|191701.5|191639.1|191625.7|191550.7|800
1582544400000|2020-02-24 11:40:00|191646.5|191596.5|191569.9|191519.9|191658.9|191598.4|191567|191510.1|780
1582544700000|2020-02-24 11:45:00|191569.4|191519.4|191608.7|191558.7|191619.4|191569.4|191565.1|191515.1|749
1582545000000|2020-02-24 11:50:00|191609.2|191559.2|191586.8|191536.8|191640.1|191587.4|191581.5|191531.5|699
1582545300000|2020-02-24 11:55:00|191588|191538|191443.1|191393.1|191628.2|191570.9|191443.1|191387.1|638
1582545600000|2020-02-24 12:00:00|191445.1|191395.1|191196.6|191146.6|191445.4|191395.4|191186.9|191128.6|746
1582545900000|2020-02-24 12:05:00|191196.4|191146.4|191152.6|191102.6|191207.9|191155.9|191113.3|191063.3|739
1582546200000|2020-02-24 12:10:00|191153.9|191103.9|191081.4|191031.4|191223.4|191173.4|191078.2|191028.2|819
1582546500000|2020-02-24 12:15:00|191081.6|191031.6|191216.2|191141.2|191221.2|191159.2|191081.4|191031.4|745
1582546800000|2020-02-24 12:20:00|191213.9|191138.9|191217.9|191142.9|191257.2|191190|191165.3|191104.8|631
1582547100000|2020-02-24 12:25:00|191219|191144|191278.4|191228.4|191279.7|191229.7|191161.3|191094.7|750
1582547400000|2020-02-24 12:30:00|191279.9|191229.9|191318.2|191268.2|191367.7|191306|191249.4|191199.4|713
1582547700000|2020-02-24 12:35:00|191317.3|191267.3|191354.3|191304.3|191374.2|191308.1|191311.1|191250.4|681
1582548000000|2020-02-24 12:40:00|191353.6|191303.6|191638.4|191588.4|191659.7|191601.6|191324.6|191274.6|902
1582548300000|2020-02-24 12:45:00|191636.5|191586.5|191605.7|191555.7|191701.9|191651.9|191604.6|191549.7|878
1582548600000|2020-02-24 12:50:00|191605.8|191555.8|191584.4|191534.4|191614.6|191564.6|191532.5|191472.3|696
1582548900000|2020-02-24 12:55:00|191583.8|191533.8|191495.1|191445.1|191592|191542|191484|191428.1|741
1582549200000|2020-02-24 13:00:00|191495.4|191445.4|191490.7|191440.7|191506.6|191456.6|191468|191418|978
1582549500000|2020-02-24 13:05:00|191491|191441|191494.5|191444.5|191518|191468|191465.3|191415.3|813
1582549800000|2020-02-24 13:10:00|191494.9|191444.9|191586.8|191536.8|191596.1|191546.1|191476.5|191426.5|848
1582550100000|2020-02-24 13:15:00|191581.6|191531.6|191555.9|191505.9|191588.4|191538.4|191540.2|191490.2|812
1582550400000|2020-02-24 13:20:00|191581.8|191531.8|191624|191574|191645.4|191595.4|191579.6|191529.6|806
1582550700000|2020-02-24 13:25:00|191623.9|191573.9|191688.5|191638.5|191711.6|191661.6|191614.9|191564.9|732
1582551000000|2020-02-24 13:30:00|191688.8|191638.8|191804.1|191754.1|191828.8|191778.8|191687.6|191637.6|967
1582551300000|2020-02-24 13:35:00|191803.2|191753.2|191810.1|191760.1|191818.5|191768.5|191784.6|191734.6|828
1582551600000|2020-02-24 13:40:00|191811.1|191761.1|191792.4|191742.4|191813.6|191763.6|191779.9|191729.9|828
1582551900000|2020-02-24 13:45:00|191793.2|191743.2|191738.9|191688.9|191838.2|191788.2|191706.5|191656.5|862
1582552200000|2020-02-24 13:50:00|191738.7|191688.7|191734|191684|191816.9|191766.9|191711.9|191661.9|791
1582552500000|2020-02-24 13:55:00|191733.7|191683.7|191518.6|191468.6|191733.7|191683.7|191506|191456|895
1582552800000|2020-02-24 14:00:00|191518.7|191468.7|191789.3|191739.3|191790|191740|191518.7|191468.7|977
1582553100000|2020-02-24 14:05:00|191789.2|191739.2|191847.2|191797.2|191849.2|191799.2|191779.6|191729.6|970
1582553400000|2020-02-24 14:10:00|191845.4|191795.4|192206.8|192156.8|192215|192165|191845.4|191795.4|1093
1582553700000|2020-02-24 14:15:00|192217.1|192167.1|192303|192253|192349.2|192299.2|192211|192161|1020
1582554000000|2020-02-24 14:20:00|192302.2|192252.2|192503.7|192453.7|192506.3|192456.3|192256.9|192206.9|1108
1582554300000|2020-02-24 14:25:00|192502.8|192452.8|192403.5|192353.5|192646.5|192596.5|192363.1|192313.1|979
1582554600000|2020-02-24 14:30:00|192402.9|192352.9|192140.6|192090.6|192485.7|192435.7|192057.3|192007.3|1010
1582554900000|2020-02-24 14:35:00|192140.3|192090.3|191895.2|191845.2|192219.1|192169.1|191872|191822|977
1582555200000|2020-02-24 14:40:00|191893|191843|191894.8|191844.8|192106.4|192056.4|191877.8|191827.8|1041
1582555500000|2020-02-24 14:45:00|191897.5|191847.5|191839|191789|191971.8|191921.8|191790.3|191740.3|1024
1582555800000|2020-02-24 14:50:00|191841.5|191791.5|191812.9|191762.9|191941|191891|191783.8|191733.8|1013
1582556100000|2020-02-24 14:55:00|191812|191762|191768.3|191718.3|192002.9|191952.9|191762|191712|1008
1582556400000|2020-02-24 15:00:00|191769|191719|191498.1|191448.1|191793.9|191743.9|191493.5|191443.5|1017
1582556700000|2020-02-24 15:05:00|191498.7|191448.7|191358.5|191308.5|191502.6|191452.6|191307.9|191257.9|917
1582557000000|2020-02-24 15:10:00|191357.3|191307.3|191175.8|191125.8|191373.8|191323.8|191103.9|191053.9|934
1582557300000|2020-02-24 15:15:00|191176.5|191126.5|191217.1|191167.1|191239.9|191189.9|190988.9|190938.9|875
1582557600000|2020-02-24 15:20:00|191217|191167|191394.5|191344.5|191435.1|191385.1|191188.4|191138.4|905
1582557900000|2020-02-24 15:25:00|191395.3|191345.3|191554.8|191479.8|191557.2|191504.6|191376.2|191326.2|888
1582558200000|2020-02-24 15:30:00|191554.3|191479.3|191398.8|191348.8|191577.7|191526.7|191385.9|191335.9|1005
1582558500000|2020-02-24 15:35:00|191397.2|191347.2|191570.3|191520.3|191632|191582|191375.3|191325.3|1132
1582558800000|2020-02-24 15:40:00|191571|191521|191315.7|191265.7|191598.1|191548.1|191298.1|191229|1056
1582559100000|2020-02-24 15:45:00|191310.3|191260.3|191319.7|191269.7|191475.7|191420.8|191305.7|191251.9|941
1582559400000|2020-02-24 15:50:00|191319.9|191269.9|191303|191253|191344.6|191294.6|191280.2|191216.6|806
1582559700000|2020-02-24 15:55:00|191302.3|191252.3|191320.2|191270.2|191327.3|191274.7|191211.9|191161.9|1008
1582560000000|2020-02-24 16:00:00|191320.5|191270.5|191395.9|191345.9|191414.5|191364.5|191298.1|191248.1|1062
1582560300000|2020-02-24 16:05:00|191397.6|191347.6|191459.6|191409.6|191462.1|191412.1|191391.7|191341.7|929
1582560600000|2020-02-24 16:10:00|191459.3|191409.3|191540.2|191490.2|191548.3|191498.3|191392.7|191342.7|924
1582560900000|2020-02-24 16:15:00|191539.8|191489.8|191343.8|191293.8|191543.8|191493.8|191320.8|191270.8|1039
1582561200000|2020-02-24 16:20:00|191343.7|191293.7|191407.4|191357.4|191447.5|191397.5|191312.3|191262.3|1037
1582561500000|2020-02-24 16:25:00|191407.3|191357.3|191297.6|191247.6|191431.5|191381.5|191290.9|191240.9|745
1582561800000|2020-02-24 16:30:00|191300.2|191250.2|191313.2|191263.2|191332.9|191282.9|191254.5|191204.5|911
1582562100000|2020-02-24 16:35:00|191310.4|191260.4|191126.3|191076.3|191365.9|191315.9|191124.4|191074.4|949
1582562400000|2020-02-24 16:40:00|191110.4|191060.4|191129.3|191079.3|191172.4|191122.4|191099.4|191049.4|1007
1582562700000|2020-02-24 16:45:00|191128.9|191078.9|191210.7|191160.7|191223.9|191173.9|191128.1|191078.1|950
1582563000000|2020-02-24 16:50:00|191210.8|191160.8|191033.3|190983.3|191219.5|191169.5|190985.6|190935.6|895
1582563300000|2020-02-24 16:55:00|191034.9|190984.9|190924.4|190874.4|191072.4|191022.4|190882.3|190832.3|972
1582563600000|2020-02-24 17:00:00|190925.9|190875.9|190980.2|190930.2|191015.8|190965.8|190925.9|190875.9|857
1582563900000|2020-02-24 17:05:00|190980|190930|191054.8|191004.8|191056.3|191006.3|190975.4|190925.4|831
1582564200000|2020-02-24 17:10:00|191053.8|191003.8|191081.2|191031.2|191081.2|191031.2|191018.8|190968.8|1022
1582564500000|2020-02-24 17:15:00|191081.1|191031.1|190779.8|190729.8|191089.1|191039.1|190773|190723|1030
1582564800000|2020-02-24 17:20:00|190780|190730|190930.5|190880.5|190951|190901|190779.8|190729.8|882
1582565100000|2020-02-24 17:25:00|190930.4|190880.4|190972.5|190922.5|190974.7|190924.7|190845.1|190795.1|1035
1582565400000|2020-02-24 17:30:00|190973|190923|190893.6|190843.6|190994.5|190944.5|190873.2|190823.2|1013
1582565700000|2020-02-24 17:35:00|190893.2|190843.2|190687|190637|190896.7|190846.7|190675.2|190625.2|918
1582566000000|2020-02-24 17:40:00|190686.3|190636.3|190705.4|190655.4|190764.7|190714.7|190645.8|190595.8|924
1582566300000|2020-02-24 17:45:00|190705.2|190655.2|190697.4|190647.4|190758.8|190708.8|190690.4|190640.4|851
1582566600000|2020-02-24 17:50:00|190700.1|190650.1|190663.1|190613.1|190762.9|190712.9|190629.7|190579.7|894
1582566900000|2020-02-24 17:55:00|190662.1|190612.1|190681.5|190631.5|190687.8|190637.8|190634.8|190584.8|959
1582567200000|2020-02-24 18:00:00|190681.1|190631.1|190665.3|190615.3|190691.8|190641.8|190629.3|190579.3|981
1582567500000|2020-02-24 18:05:00|190665.6|190615.6|190641.4|190591.4|190665.6|190615.6|190555.6|190505.6|951
1582567800000|2020-02-24 18:10:00|190641.5|190591.5|190670.3|190620.3|190681.2|190631.2|190625|190575|817
1582568100000|2020-02-24 18:15:00|190669.8|190619.8|190671.9|190621.9|190691.8|190641.8|190661.5|190611.5|831
1582568400000|2020-02-24 18:20:00|190672.3|190622.3|190636|190586|190674.3|190624.3|190575.6|190525.6|837
1582568700000|2020-02-24 18:25:00|190636.3|190586.3|190532|190482|190693.5|190643.5|190532|190482|863
1582569000000|2020-02-24 18:30:00|190530.9|190480.9|190426.1|190376.1|190544|190494|190421.4|190371.4|769
1582569300000|2020-02-24 18:35:00|190426|190376|190407.4|190357.4|190443.8|190393.8|190359.2|190309.2|861
1582569600000|2020-02-24 18:40:00|190407.1|190357.1|190590.6|190540.6|190596.5|190546.5|190398.1|190348.1|842
1582569900000|2020-02-24 18:45:00|190592.9|190542.9|190549.9|190499.9|190604|190554|190524.9|190474.9|840
1582570200000|2020-02-24 18:50:00|190549.2|190499.2|190601.6|190551.6|190605.4|190555.4|190542.4|190492.4|866
1582570500000|2020-02-24 18:55:00|190602.6|190552.6|190667.4|190617.4|190743.2|190693.2|190600.6|190550.6|808
1582570800000|2020-02-24 19:00:00|190666.5|190616.5|190631.9|190581.9|190672.2|190622.2|190590.7|190540.7|954
1582571100000|2020-02-24 19:05:00|190632.2|190582.2|190763.8|190713.8|190765.3|190715.3|190629.7|190579.7|885
1582571400000|2020-02-24 19:10:00|190763.7|190713.7|190723|190673|190767.1|190717.1|190705.9|190655.9|840
1582571700000|2020-02-24 19:15:00|190723.8|190673.8|190761.5|190711.5|190779.2|190729.2|190670.6|190620.6|835
1582572000000|2020-02-24 19:20:00|190761.7|190711.7|190742.9|190692.9|190771.9|190721.9|190724.9|190674.9|814
1582572300000|2020-02-24 19:25:00|190740.6|190690.6|190708.4|190658.4|190743.8|190693.8|190704.7|190654.7|877
1582572600000|2020-02-24 19:30:00|190708.3|190658.3|190589.9|190539.9|190708.8|190658.8|190582.8|190532.8|735
1582572900000|2020-02-24 19:35:00|190590.3|190540.3|190659.4|190609.4|190704.1|190654.1|190588.6|190538.6|733
1582573200000|2020-02-24 19:40:00|190659.6|190609.6|190664.9|190614.9|190671.3|190621.3|190633.5|190583.5|767
1582573500000|2020-02-24 19:45:00|190664.4|190614.4|190576.2|190526.2|190669.1|190619.1|190572.6|190522.6|795
1582573800000|2020-02-24 19:50:00|190576.4|190526.4|190423.9|190373.9|190577.5|190527.5|190394.3|190344.3|870
1582574100000|2020-02-24 19:55:00|190423.4|190373.4|190453.2|190403.2|190501.9|190439.8|190355.7|190305.7|1023
1582574400000|2020-02-24 20:00:00|190459|190409|190497|190447|190498.1|190448.1|190431.3|190377|1020
1582574700000|2020-02-24 20:05:00|190496.9|190446.9|190450.6|190400.6|190528.7|190478.7|190429.1|190379.1|1059
1582575000000|2020-02-24 20:10:00|190450.7|190400.7|190535.5|190485.5|190547.3|190497.3|190445.3|190395.3|986
1582575300000|2020-02-24 20:15:00|190535.1|190485.1|190536|190486|190562.8|190512.8|190512.2|190462.2|790
1582575600000|2020-02-24 20:20:00|190535.8|190485.8|190576.7|190526.7|190576.7|190526.7|190517.9|190467.9|818
1582575900000|2020-02-24 20:25:00|190575.3|190525.3|190554.1|190504.1|190577.8|190527.8|190540.1|190490.1|943
1582576200000|2020-02-24 20:30:00|190553.7|190503.7|190568.6|190518.6|190593.7|190543.7|190549.4|190499.4|819
1582576500000|2020-02-24 20:35:00|190569.1|190519.1|190570.9|190520.9|190602.3|190548.6|190552.9|190502.9|909
1582576800000|2020-02-24 20:40:00|190569.7|190519.7|190600.4|190550.4|190605.7|190555.7|190551.3|190501.3|828
1582577100000|2020-02-24 20:45:00|190601.1|190551.1|190530.7|190480.7|190604.6|190554.6|190520.5|190470.5|900
1582577400000|2020-02-24 20:50:00|190530|190480|190641.1|190591.1|190641.1|190591.1|190530|190480|842
1582577700000|2020-02-24 20:55:00|190640.2|190590.2|190710.5|190660.5|190719.1|190669.1|190640.2|190590.2|992
1582578000000|2020-02-24 21:00:00|190707.3|190657.3|190714.7|190664.7|190734.9|190684.9|190695.5|190645.5|758
1582578300000|2020-02-24 21:05:00|190714|190664|190663.1|190613.1|190737.8|190687.8|190657.9|190607.9|643
1582578600000|2020-02-24 21:10:00|190661.9|190611.9|190593.8|190543.8|190664|190614|190588.7|190533.9|541
1582578900000|2020-02-24 21:15:00|190592.2|190542.2|190711.2|190661.2|190715.4|190665.4|190580.4|190530.4|501
1582579200000|2020-02-24 21:20:00|190710.4|190660.4|190743.9|190693.9|190765.4|190715.4|190673.7|190623.7|447
1582579500000|2020-02-24 21:25:00|190743.8|190693.8|190729.1|190679.1|190757.1|190700.4|190692.7|190635.3|506
1582579800000|2020-02-24 21:30:00|190728.6|190678.6|190823.1|190773.1|190826.9|190776.9|190723.2|190673.2|459
1582580100000|2020-02-24 21:35:00|190824.1|190774.1|190838.4|190788.4|190875.4|190802.4|190823.4|190769.1|317
1582580400000|2020-02-24 21:40:00|190854.1|190804.1|190820.3|190745.3|190854.1|190804.1|190801.2|190733.7|359
1582580700000|2020-02-24 21:45:00|190822.1|190747.1|190781.5|190731.5|190869.6|190796.7|190776.1|190718.4|400
1582581000000|2020-02-24 21:50:00|190795|190720|190788.4|190713.4|190803.7|190744|190748.3|190682.5|368
1582581300000|2020-02-24 21:55:00|190790.7|190703.8|190758.8|190652.9|190801.6|190710.7|190698.1|190601.3|458
1582581600000|2020-02-24 22:00:00|190759.7|190654.3|190813.7|190638|190822.5|190657.2|190758.3|190629.7|54
1582581900000|2020-02-24 22:05:00|190787|190607|190819|190556.2|190936.6|190652|190759|190539.2|185
1582582200000|2020-02-24 22:10:00|190814|190538|190800.4|190567.1|190856.2|190583.6|190784.4|190515.9|122
1582582500000|2020-02-24 22:15:00|190801.8|190565.8|190812.7|190593|190847.7|190593|190771.7|190541.5|134
1582582800000|2020-02-24 22:20:00|190815.1|190583.6|190805|190575.2|190844|190598|190776.9|190543.1|159
1582583100000|2020-02-24 22:25:00|190806.7|190578.4|190799.2|190599.8|190838.4|190599.8|190757|190541.8|126
1582583400000|2020-02-24 22:30:00|190797.4|190596.7|190810.1|190576.9|190829.8|190602|190781|190551|158
1582583700000|2020-02-24 22:35:00|190805.8|190576.2|190805.1|190566.6|190827|190594|190777.2|190557|175
1582584000000|2020-02-24 22:40:00|190800.2|190579.7|190893.1|190621|190936.2|190646.3|190796|190563.6|287
1582584300000|2020-02-24 22:45:00|190897.1|190661.1|190888.3|190629.6|190926.3|190721.2|190851.3|190611.8|222
1582584600000|2020-02-24 22:50:00|190890.9|190626.8|190867.2|190599.7|190932.2|190646.3|190845.5|190581.7|223
1582584900000|2020-02-24 22:55:00|190868|190598.6|190889.5|190594|190923.3|190657.2|190812.8|190586.6|257
1582585200000|2020-02-24 23:00:00|190877.3|190595.1|190742.6|190667.6|190912.8|190830.8|190733.8|190595.1|699
1582585500000|2020-02-24 23:05:00|190742.9|190667.9|190682|190607|190749.2|190674.2|190674.6|190599.6|411
1582585800000|2020-02-24 23:10:00|190681.8|190606.8|190634.9|190559.9|190686.3|190611.3|190630|190555|302
1582586100000|2020-02-24 23:15:00|190634.6|190559.6|190675.3|190600.3|190682.3|190607.3|190614.6|190539.6|385
1582586400000|2020-02-24 23:20:00|190674.5|190599.5|190711.7|190636.7|190725.7|190650.7|190661.1|190586.1|404
1582586700000|2020-02-24 23:25:00|190719.4|190644.4|190766.7|190691.7|190774|190699|190681|190606|519
1582587000000|2020-02-24 23:30:00|190767.2|190692.2|190768.4|190693.4|190802.3|190726.5|190701.3|190626.3|545
1582587300000|2020-02-24 23:35:00|190786.4|190711.4|190793.6|190718.6|190804.5|190729.5|190761|190686|517
1582587600000|2020-02-24 23:40:00|190785.4|190710.4|190629.3|190554.3|190785.4|190710.4|190612.3|190537.3|408
1582587900000|2020-02-24 23:45:00|190629.5|190554.5|190572|190497|190655.3|190580.3|190559.1|190490.6|543
1582588200000|2020-02-24 23:50:00|190572.2|190497.2|190598.7|190523.7|190610.5|190535.5|190571.9|190496.9|310
1582588500000|2020-02-24 23:55:00|190596.1|190521.1|190571.5|190496.5|190600.1|190525.1|190560.7|190485.7|357
1582588800000|2020-02-25 00:00:00|190580.5|190530.5|190491.7|190416.7|190610.3|190535.3|190490|190415|547
1582589100000|2020-02-25 00:05:00|190493.6|190418.6|190468.4|190418.4|190539.6|190464.6|190458.4|190400.5|562
1582589400000|2020-02-25 00:10:00|190465.7|190415.7|190424.9|190374.9|190487.2|190427.5|190420.8|190370.8|456
1582589700000|2020-02-25 00:15:00|190425|190375|190341.6|190266.6|190469.2|190409.8|190314.5|190239.5|537
1582590000000|2020-02-25 00:20:00|190339.5|190264.5|190398.8|190323.8|190399.9|190324.9|190304.7|190235|442
1582590300000|2020-02-25 00:25:00|190396.3|190321.3|190407.3|190332.3|190468.2|190399.5|190392.7|190317.7|569
1582590600000|2020-02-25 00:30:00|190406.8|190331.8|190376.8|190301.8|190462.2|190391.3|190376.8|190301.8|496
1582590900000|2020-02-25 00:35:00|190379.6|190304.6|190280.7|190205.7|190404.1|190329.1|190268.2|190193.2|499
1582591200000|2020-02-25 00:40:00|190281.6|190206.6|190455.5|190380.5|190465.6|190390.6|190277.6|190202.6|604
1582591500000|2020-02-25 00:45:00|190455.6|190380.6|190495.8|190420.8|190500.1|190426.7|190443.2|190368.2|483
1582591800000|2020-02-25 00:50:00|190495.7|190420.7|190389.8|190314.8|190519.1|190458.8|190377.5|190302.5|556
1582592100000|2020-02-25 00:55:00|190390.3|190315.3|190301.2|190226.2|190414.4|190352.9|190282.4|190220.1|569
1582592400000|2020-02-25 01:00:00|190302|190227|190317.7|190242.7|190387.6|190327.3|190284.5|190209.5|680
1582592700000|2020-02-25 01:05:00|190318.2|190243.2|190299.1|190224.1|190320.1|190245.1|190247.2|190183.1|671
1582593000000|2020-02-25 01:10:00|190297.3|190222.3|190207.1|190132.1|190304.4|190242.4|190164.9|190099.1|704
1582593300000|2020-02-25 01:15:00|190207.7|190132.7|190206|190156|190242.5|190182.2|190166.3|190096.7|543
1582593600000|2020-02-25 01:20:00|190210|190160|189905.5|189830.5|190228.8|190161.6|189902.6|189827.6|734
1582593900000|2020-02-25 01:25:00|189907.9|189832.9|189930.1|189855.1|189955.4|189880.4|189875.5|189803.4|648
1582594200000|2020-02-25 01:30:00|189929.7|189854.7|189918.8|189843.8|189974.1|189899.1|189893.6|189818.6|696
1582594500000|2020-02-25 01:35:00|189919.3|189844.3|190100.7|190025.7|190128.9|190053.9|189918.9|189843.9|694
1582594800000|2020-02-25 01:40:00|190102|190027|190117|190042|190133.5|190064.8|190095.7|190020.7|498
1582595100000|2020-02-25 01:45:00|190115.3|190040.3|189973.2|189892.9|190118.6|190043.6|189929.7|189854.7|580
1582595400000|2020-02-25 01:50:00|189972.2|189895.8|190079.8|190004.8|190080.2|190005.2|189968.6|189893.2|572
1582595700000|2020-02-25 01:55:00|190077.7|190002.7|190131.3|190056.3|190136.7|190061.7|190075.2|190000.2|471
1582596000000|2020-02-25 02:00:00|190129|190054|190058.4|189983.4|190169.8|190094.8|189996.3|189925.7|577
1582596300000|2020-02-25 02:05:00|190060.4|189985.4|190132.5|190057.5|190140.2|190065.2|190021.5|189957.5|488
1582596600000|2020-02-25 02:10:00|190135.4|190060.4|190156.4|190081.4|190244.3|190167|190134.1|190059.1|550
1582596900000|2020-02-25 02:15:00|190155.9|190080.9|190106.2|190031.2|190160.2|190085.2|190096.1|190021.1|499
1582597200000|2020-02-25 02:20:00|190107|190032|190053.8|189978.8|190127.2|190052.2|190042.6|189967.6|437
1582597500000|2020-02-25 02:25:00|190055.5|189980.5|190095.6|190020.6|190107|190031.5|190043.6|189968.6|406
1582597800000|2020-02-25 02:30:00|190095.5|190020.5|190087.9|190012.9|190169|190094|190045.2|189968.9|613
1582598100000|2020-02-25 02:35:00|190087.1|190012.1|190132.8|190053.7|190139.4|190064.4|190080|189998.6|646
1582598400000|2020-02-25 02:40:00|190132.3|190054.6|190139.7|190064.7|190156.1|190081.1|190096|190021|523
1582598700000|2020-02-25 02:45:00|190139.8|190064.8|190096.5|190021.5|190166.1|190091.1|190081.2|190016.5|526
1582599000000|2020-02-25 02:50:00|190095.9|190020.9|190244.6|190169.6|190248.1|190173.1|190095.9|190020.9|511
1582599300000|2020-02-25 02:55:00|190243|190168|190228.8|190153.8|190248.4|190173.4|190146.1|190071.1|493
1582599600000|2020-02-25 03:00:00|190228.2|190153.2|190236.4|190161.4|190278.9|190203.9|190190.7|190115.7|554
1582599900000|2020-02-25 03:05:00|190237.6|190162.6|190299.1|190224.1|190304.7|190229.7|190162.7|190087.7|558
1582600200000|2020-02-25 03:10:00|190298.8|190223.8|190199.9|190124.9|190301.1|190226.1|190187|190112|506
1582600500000|2020-02-25 03:15:00|190199.8|190124.8|190191.9|190116.9|190241|190166|190185.4|190104.9|530
1582600800000|2020-02-25 03:20:00|190191.8|190116.8|190193.7|190118.7|190218.3|190143.3|190133.8|190058.8|636
1582601100000|2020-02-25 03:25:00|190192.3|190117.3|190180.9|190105.9|190205.7|190130.7|190144.4|190069.4|582
1582601400000|2020-02-25 03:30:00|190180|190105|190194|190119|190216.5|190141.5|190164.3|190089.3|494
1582601700000|2020-02-25 03:35:00|190194.3|190119.3|190198.3|190123.3|190232.6|190155.9|190185.1|190110.1|409
1582602000000|2020-02-25 03:40:00|190198.5|190123.5|190230.3|190155.3|190238.3|190163.3|190195.7|190120.6|373
1582602300000|2020-02-25 03:45:00|190229.8|190154.8|190201.9|190126.9|190271.8|190196.8|190195.5|190120.5|422
1582602600000|2020-02-25 03:50:00|190202.9|190127.9|190156.4|190081.4|190232.4|190157.4|190141.4|190066.4|456
1582602900000|2020-02-25 03:55:00|190152.2|190077.2|190133.1|190058.1|190166.2|190091.2|190117.8|190039|464
1582603200000|2020-02-25 04:00:00|190133.7|190058.7|190224.6|190149.6|190245.5|190170.5|190117.1|190038.1|577
1582603500000|2020-02-25 04:05:00|190224.5|190149.5|190239.8|190164.8|190244.4|190169.4|190214.2|190139.2|416
1582603800000|2020-02-25 04:10:00|190242.2|190167.2|190247.1|190172.1|190264.9|190200.5|190227.1|190163.6|357
1582604100000|2020-02-25 04:15:00|190247.6|190172.6|190258|190183|190264.2|190187.5|190245.5|190170.5|302
1582604400000|2020-02-25 04:20:00|190258.2|190183.2|190247.9|190172.9|190264.5|190189.5|190241.4|190163.4|278
1582604700000|2020-02-25 04:25:00|190250.5|190175.5|190200.8|190125.8|190268.1|190193.1|190191.4|190116.4|383
1582605000000|2020-02-25 04:30:00|190203|190128|190205.7|190130.7|190226.9|190154.4|190199|190125.1|363
1582605300000|2020-02-25 04:35:00|190205.5|190130.5|190258.3|190183.3|190261.3|190186.1|190203.6|190128.6|309
1582605600000|2020-02-25 04:40:00|190257.5|190182.5|190238.7|190163.7|190260.5|190185.5|190227.6|190152.6|367
1582605900000|2020-02-25 04:45:00|190240.1|190164.3|190224.1|190149.1|190243.2|190168.2|190209.1|190134.1|432
1582606200000|2020-02-25 04:50:00|190225.2|190150.2|190248.7|190173.7|190261.5|190186.5|190220.7|190145.7|408
1582606500000|2020-02-25 04:55:00|190249.3|190174.3|190292|190217|190294.2|190219.2|190244.1|190167.7|292
1582606800000|2020-02-25 05:00:00|190291|190216|190291|190216|190297.5|190222.5|190257.9|190182.9|333
1582607100000|2020-02-25 05:05:00|190291.8|190216.8|190241.8|190166.8|190297.5|190222.5|190239.3|190164.3|360
1582607400000|2020-02-25 05:10:00|190243.7|190168.7|190229.5|190154.5|190264.3|190189.3|190225.9|190150.9|295
1582607700000|2020-02-25 05:15:00|190229.2|190154.2|190294.4|190219.4|190300.6|190225.6|190224.6|190148|318
1582608000000|2020-02-25 05:20:00|190294.9|190219.9|190315|190240|190327.9|190252.9|190292|190213.5|301
1582608300000|2020-02-25 05:25:00|190310.1|190235.1|190311|190236|190335.9|190260.9|190272.3|190197.3|466
1582608600000|2020-02-25 05:30:00|190310.7|190235.7|190306.9|190231.9|190348.3|190273.3|190296.8|190221.8|435
1582608900000|2020-02-25 05:35:00|190307.9|190232.9|190282.6|190207.6|190338|190263|190280.4|190205.4|306
1582609200000|2020-02-25 05:40:00|190283.7|190208.7|190245.8|190170.8|190286.1|190211.1|190227.2|190152.2|439
1582609500000|2020-02-25 05:45:00|190248.5|190173.5|190303.8|190228.8|190303.8|190228.8|190242.1|190167.1|568
1582609800000|2020-02-25 05:50:00|190302.2|190227.2|190259.2|190184.2|190340.4|190265.4|190259|190184|580
1582610100000|2020-02-25 05:55:00|190259.9|190184.9|190285.9|190210.9|190288.6|190213.6|190231.1|190156.1|379
1582610400000|2020-02-25 06:00:00|190285|190210|190346.8|190271.8|190376|190301|190283.8|190208.8|516
1582610700000|2020-02-25 06:05:00|190346.9|190271.9|190331.8|190256.8|190418.1|190343.1|190299.4|190224.4|493
1582611000000|2020-02-25 06:10:00|190332.2|190257.2|190266.3|190191.3|190349.5|190274.5|190262.1|190187.1|465
1582611300000|2020-02-25 06:15:00|190265.5|190190.5|190194.6|190118.9|190268.1|190193.1|190184.6|190109.6|452
1582611600000|2020-02-25 06:20:00|190196.6|190120|190197|190122|190231.2|190156.2|190190.9|190115.4|492
1582611900000|2020-02-25 06:25:00|190196.1|190121.1|190052.7|189977.7|190200.9|190124.9|190044.9|189969.2|555
1582612200000|2020-02-25 06:30:00|190053.7|189978.7|189931.5|189856.5|190064.3|189989.3|189919.8|189843.9|543
1582612500000|2020-02-25 06:35:00|189931.1|189856.1|189928.4|189853.4|189999.4|189924.4|189905|189827.8|452
1582612800000|2020-02-25 06:40:00|189933.1|189858.1|189855.7|189780.7|189941.3|189866.3|189850.4|189775.4|354
1582613100000|2020-02-25 06:45:00|189854.3|189779.3|189610.7|189535.7|189857.8|189781.7|189606.7|189531.6|583
1582613400000|2020-02-25 06:50:00|189612.5|189537.5|189501.5|189426.5|189622.1|189543.5|189458.2|189383.2|523
1582613700000|2020-02-25 06:55:00|189501.8|189426.8|189505.7|189430.7|189512.3|189437.3|189465.6|189390.6|510
1582614000000|2020-02-25 07:00:00|189504.1|189429.1|189564.4|189489.4|189569.8|189494.8|189486.8|189417.7|836
1582614300000|2020-02-25 07:05:00|189567.5|189492.5|189622.6|189547.6|189665.7|189598.8|189559.5|189484.5|641
1582614600000|2020-02-25 07:10:00|189622.5|189547.5|189529|189479|189634.9|189566|189528.2|189465.3|603
1582614900000|2020-02-25 07:15:00|189528.8|189478.8|189725.8|189650.8|189739.3|189664.7|189528.8|189472.9|579
1582615200000|2020-02-25 07:20:00|189724.3|189649.3|189907.5|189832.5|189944.9|189869.9|189717.4|189642.4|648
1582615500000|2020-02-25 07:25:00|189904.8|189829.8|189869|189794|190011.2|189925|189838.1|189763.1|767
1582615800000|2020-02-25 07:30:00|189869.1|189794.1|189858.1|189808.1|189949.2|189899.2|189834.9|189784.9|612
1582616100000|2020-02-25 07:35:00|189877.6|189827.6|189993.2|189943.2|190038.8|189988.8|189851.2|189796.8|782
1582616400000|2020-02-25 07:40:00|189996.5|189946.5|189854.3|189804.3|189996.5|189946.5|189827.7|189777.7|817
1582616700000|2020-02-25 07:45:00|189854.6|189804.6|189895.4|189845.4|189906|189856|189841.4|189791.4|739
1582617000000|2020-02-25 07:50:00|189894|189844|189818.1|189768.1|189895.7|189845.7|189814.8|189764.8|735
1582617300000|2020-02-25 07:55:00|189828.4|189778.4|189964.2|189914.2|189965.6|189915.6|189824|189774|824
1582617600000|2020-02-25 08:00:00|189965.2|189915.2|190188.6|190138.6|190196.1|190146.1|189965.2|189915.2|1091
1582617900000|2020-02-25 08:05:00|190188.8|190138.8|190387.5|190337.5|190391.4|190341.4|190156|190106|1138
1582618200000|2020-02-25 08:10:00|190386.6|190336.6|190297.5|190247.5|190400.3|190350.3|190244|190194|1043
1582618500000|2020-02-25 08:15:00|190297.7|190247.7|190453.5|190403.5|190454.6|190404.6|190294.2|190244.2|988
1582618800000|2020-02-25 08:20:00|190463.3|190413.3|190476|190426|190490|190440|190360.7|190310.7|971
1582619100000|2020-02-25 08:25:00|190476.2|190426.2|190441.3|190391.3|190532.8|190482.8|190435|190385|965
1582619400000|2020-02-25 08:30:00|190442.4|190392.4|190259.7|190209.7|190478.7|190428.7|190251.6|190201.6|945
1582619700000|2020-02-25 08:35:00|190259.4|190209.4|190388.1|190338.1|190405.8|190351.5|190258.5|190208.5|961
1582620000000|2020-02-25 08:40:00|190386.3|190336.3|190545.4|190495.4|190549.1|190499.1|190320.2|190257.8|1017
1582620300000|2020-02-25 08:45:00|190545.6|190495.6|190539.4|190489.4|190573.3|190523.3|190449.2|190399.2|1047
1582620600000|2020-02-25 08:50:00|190539.3|190489.3|190641.5|190591.5|190664.1|190614.1|190527.2|190477.2|1030
1582620900000|2020-02-25 08:55:00|190640.7|190590.7|190670.2|190620.2|190697.3|190647.3|190588.7|190538.7|994
1582621200000|2020-02-25 09:00:00|190671.9|190621.9|190547.6|190497.6|190671.9|190621.9|190503.8|190453.8|910
1582621500000|2020-02-25 09:05:00|190546.8|190496.8|190680.2|190630.2|190707.6|190657.6|190540.3|190490.3|959
1582621800000|2020-02-25 09:10:00|190677.4|190627.4|190920.1|190870.1|190935.7|190885.7|190677.4|190627.4|1097
1582622100000|2020-02-25 09:15:00|190919.9|190869.9|190882|190832|190982.1|190932.1|190875.6|190825.6|1005
1582622400000|2020-02-25 09:20:00|190882.1|190832.1|190910.2|190860.2|190987.8|190937.8|190865.1|190815.1|1008
1582622700000|2020-02-25 09:25:00|190909.6|190859.6|190940.9|190890.9|190953.2|190903.2|190848|190798|890
1582623000000|2020-02-25 09:30:00|190939.4|190889.4|190910.7|190860.7|190955.5|190905.5|190847.1|190797.1|832
1582623300000|2020-02-25 09:35:00|190910.4|190860.4|190944.3|190894.3|190945.6|190895.6|190802.9|190752.9|909
1582623600000|2020-02-25 09:40:00|190943.6|190893.6|190980.5|190930.5|191055.1|191005.1|190943.6|190893.6|871
1582623900000|2020-02-25 09:45:00|190980.3|190930.3|190907.1|190857.1|190980.3|190930.3|190886.8|190836.8|839
1582624200000|2020-02-25 09:50:00|190907.3|190857.3|190966.8|190916.8|191018.7|190968.7|190905.5|190855.5|866
1582624500000|2020-02-25 09:55:00|190964.2|190914.2|190948.5|190898.5|190980.5|190930.5|190893.2|190843.2|852
1582624800000|2020-02-25 10:00:00|190948.9|190898.9|190866.2|190816.2|190989.7|190939.7|190863|190813|791
1582625100000|2020-02-25 10:05:00|190866.7|190816.7|190874.5|190824.5|190904.9|190854.9|190813.4|190763.4|778
1582625400000|2020-02-25 10:10:00|190875.4|190825.4|190789.7|190739.7|190903.3|190853.3|190744.8|190694.8|916
1582625700000|2020-02-25 10:15:00|190787.1|190737.1|190907.4|190857.4|190914.3|190864.3|190756.7|190706.7|727
1582626000000|2020-02-25 10:20:00|190909.8|190859.8|190863.5|190813.5|190920.3|190870.3|190711.5|190661.5|902
1582626300000|2020-02-25 10:25:00|190863.6|190813.6|190898.1|190848.1|190902.5|190852.5|190795.4|190745.4|821
1582626600000|2020-02-25 10:30:00|190897.9|190847.9|190914.2|190864.2|190978.5|190928.5|190897.9|190847.9|925
1582626900000|2020-02-25 10:35:00|190914.4|190864.4|190901.5|190851.5|190914.4|190864.4|190818.3|190768.3|827
1582627200000|2020-02-25 10:40:00|190898.8|190848.8|191067.7|191017.7|191070.2|191020.2|190892.9|190842.9|933
1582627500000|2020-02-25 10:45:00|191070.1|191020.1|191202|191152|191252|191202|191070.1|191020.1|1050
1582627800000|2020-02-25 10:50:00|191201.3|191151.3|191017.6|190967.6|191249.1|191199.1|191012.8|190962.8|835
1582628100000|2020-02-25 10:55:00|191015.8|190965.8|190978.4|190928.4|191017.6|190967.6|190863.9|190813.9|820
1582628400000|2020-02-25 11:00:00|190979.6|190929.6|191232.9|191182.9|191236.9|191186.9|190975.5|190925.5|852
1582628700000|2020-02-25 11:05:00|191234|191184|191098.4|191048.4|191240.4|191190.4|191094.7|191044.7|914
1582629000000|2020-02-25 11:10:00|191099.6|191049.6|190936.8|190886.8|191117.8|191067.8|190921.5|190871.5|757
1582629300000|2020-02-25 11:15:00|190936.4|190886.4|191117.8|191067.8|191120|191070|190935.9|190885.9|785
1582629600000|2020-02-25 11:20:00|191118.2|191068.2|191046.6|190996.6|191128|191078|191002|190952|651
1582629900000|2020-02-25 11:25:00|191047.8|190997.8|191041.6|190991.6|191131.3|191081.3|191026.9|190976.9|801
1582630200000|2020-02-25 11:30:00|191043.2|190993.2|190835.5|190785.5|191054|191004|190835.3|190785.3|946
1582630500000|2020-02-25 11:35:00|190829.1|190779.1|190663.4|190613.4|190835|190785|190659.8|190609.8|1152
1582630800000|2020-02-25 11:40:00|190663.9|190613.9|190685|190635|190724.5|190674.5|190644.5|190594.5|1001
1582631100000|2020-02-25 11:45:00|190685.3|190635.3|190753.9|190703.9|190763.3|190713.3|190609.4|190559.4|920
1582631400000|2020-02-25 11:50:00|190755|190705|190612.5|190562.5|190756.6|190706.6|190501.4|190451.4|868
1582631700000|2020-02-25 11:55:00|190611.2|190561.2|190809.5|190726.9|190830.1|190732.6|190492.3|190442.3|868
1582632000000|2020-02-25 12:00:00|190827.2|190718.8|190604.4|190554.4|190827.2|190742.3|190558|190508|779
1582632300000|2020-02-25 12:05:00|190604.6|190554.6|190545.4|190495.4|190630.5|190580.5|190489.1|190429.3|799
1582632600000|2020-02-25 12:10:00|190544.1|190494.1|190639.9|190589.9|190748.7|190698.7|190540.2|190476.8|883
1582632900000|2020-02-25 12:15:00|190640.4|190590.4|190561.3|190511.3|190647|190597|190519.2|190469.2|817
1582633200000|2020-02-25 12:20:00|190561.5|190511.5|190508.9|190458.9|190607.4|190557.4|190425.7|190374.6|1075
1582633500000|2020-02-25 12:25:00|190509.6|190459.6|190473.4|190423.4|190556.7|190506.7|190451.4|190401.4|1014
1582633800000|2020-02-25 12:30:00|190477.7|190427.7|190583|190533|190596.5|190546.5|190466.1|190416.1|765
1582634100000|2020-02-25 12:35:00|190582.7|190532.7|190463.5|190413.5|190590.6|190540.6|190443|190393|768
1582634400000|2020-02-25 12:40:00|190462.8|190412.8|190513.5|190463.5|190609.3|190559.3|190445|190395|889
1582634700000|2020-02-25 12:45:00|190510.6|190460.6|190498.9|190448.9|190515.4|190465.4|190422.1|190372.1|893
1582635000000|2020-02-25 12:50:00|190499|190449|190296.8|190246.8|190499.7|190449.7|190276.8|190226.8|982
1582635300000|2020-02-25 12:55:00|190295.8|190245.8|190388.5|190338.5|190398|190348|190286.9|190236.9|774
1582635600000|2020-02-25 13:00:00|190397|190347|190387|190337|190420.8|190370.8|190381.8|190331.8|755
1582635900000|2020-02-25 13:05:00|190386.6|190336.6|190409.4|190359.4|190417.1|190367.1|190362.8|190312.8|817
1582636200000|2020-02-25 13:10:00|190407.8|190357.8|190204.9|190154.9|190410.9|190360.9|190200.5|190150.5|973
1582636500000|2020-02-25 13:15:00|190202.5|190152.5|190273.6|190223.6|190274.9|190224.9|190160.7|190110.7|831
1582636800000|2020-02-25 13:20:00|190272.7|190222.7|190314.3|190264.3|190330.6|190280.6|190272.7|190222.7|903
1582637100000|2020-02-25 13:25:00|190313.8|190263.8|190347.5|190297.5|190353.9|190303.9|190279.9|190229.9|952
1582637400000|2020-02-25 13:30:00|190347.6|190297.6|190302.3|190252.3|190367.2|190317.2|190295.7|190245.7|822
1582637700000|2020-02-25 13:35:00|190303.2|190253.2|190241.9|190191.9|190306|190256|190200.2|190150.2|948
1582638000000|2020-02-25 13:40:00|190241.6|190191.6|190094.9|190044.9|190244.1|190194.1|190091.7|190041.7|863
1582638300000|2020-02-25 13:45:00|190096.3|190046.3|190248.5|190198.5|190255.9|190205.9|190040.1|189990.1|919
1582638600000|2020-02-25 13:50:00|190250.6|190200.6|190143.2|190093.2|190250.6|190200.6|190088.8|190038.8|891
1582638900000|2020-02-25 13:55:00|190141|190091|190191|190141|190191|190141|190107.3|190057.3|867
1582639200000|2020-02-25 14:00:00|190197.5|190147.5|190236.5|190186.5|190334|190284|190182.7|190132.7|978
1582639500000|2020-02-25 14:05:00|190236.1|190186.1|190283.9|190233.9|190291.8|190241.8|190185|190135|911
1582639800000|2020-02-25 14:10:00|190283.7|190233.7|190247.7|190197.7|190331.7|190281.7|190243.3|190193.3|856
1582640100000|2020-02-25 14:15:00|190246.2|190196.2|190146.7|190096.7|190288.8|190238.8|190138.8|190088.8|907
1582640400000|2020-02-25 14:20:00|190145.6|190095.6|190057.3|190007.3|190169.2|190119.2|190034.5|189984.5|919
1582640700000|2020-02-25 14:25:00|190057.1|190007.1|189934|189884|190072|190022|189913.2|189863.2|955
1582641000000|2020-02-25 14:30:00|189938.5|189888.5|189929.4|189879.4|189985.4|189935.4|189890.8|189840.8|1267
1582641300000|2020-02-25 14:35:00|189932.6|189882.6|189915.1|189865.1|189934.2|189884.2|189814.5|189764.5|1174
1582641600000|2020-02-25 14:40:00|189915.7|189865.7|190020.7|189970.7|190033.2|189983.2|189890.1|189840.1|1224
1582641900000|2020-02-25 14:45:00|190020.8|189970.8|190221.3|190171.3|190303|190253|189964.3|189914.3|1252
1582642200000|2020-02-25 14:50:00|190222.3|190172.3|190115.1|190065.1|190316.8|190266.8|190063.2|190013.2|1276
1582642500000|2020-02-25 14:55:00|190111.5|190061.5|190037.6|189987.6|190166.9|190116.9|190026.7|189967.6|920
1582642800000|2020-02-25 15:00:00|190049.7|189999.7|190295.7|190245.7|190297.3|190247.3|190049.7|189999.7|1169
1582643100000|2020-02-25 15:05:00|190297.7|190247.7|190341.8|190291.8|190353.8|190303.8|190218.9|190168.9|1115
1582643400000|2020-02-25 15:10:00|190346.7|190296.7|190514.7|190464.7|190544.7|190494.7|190342.4|190292.4|1112
1582643700000|2020-02-25 15:15:00|190514.1|190464.1|190675.4|190625.4|190702|190652|190479.4|190429.4|1156
1582644000000|2020-02-25 15:20:00|190673.5|190623.5|190653.1|190603.1|190676.2|190626.2|190598.9|190548.9|1207
1582644300000|2020-02-25 15:25:00|190654.9|190604.9|190876.5|190826.5|190966.3|190916.3|190652.8|190602.8|1284
1582644600000|2020-02-25 15:30:00|190878.2|190828.2|190777.6|190727.6|190957.5|190907.5|190775.5|190725.5|1277
1582644900000|2020-02-25 15:35:00|190778.2|190728.2|190694.3|190644.3|190868.2|190818.2|190667.2|190617.2|1218
1582645200000|2020-02-25 15:40:00|190695.9|190645.9|190712.9|190662.9|190808.4|190758.4|190692.5|190642.5|1118
1582645500000|2020-02-25 15:45:00|190713.2|190663.2|190876.5|190826.5|190900.2|190850.2|190682.8|190632.8|1033
1582645800000|2020-02-25 15:50:00|190876.4|190826.4|191000.9|190950.9|191103.2|191053.2|190846.4|190796.4|1113
1582646100000|2020-02-25 15:55:00|190995.7|190945.7|191152.7|191102.7|191247.7|191197.7|190994|190944|1244
1582646400000|2020-02-25 16:00:00|191152.1|191102.1|190975.5|190925.5|191175.8|191125.8|190960.5|190910.5|1221
1582646700000|2020-02-25 16:05:00|190971.5|190921.5|190972.1|190922.1|191029.9|190979.9|190878.4|190828.4|1195
1582647000000|2020-02-25 16:10:00|190971.1|190921.1|190843.1|190793.1|191004.3|190954.3|190773.9|190723.9|1152
1582647300000|2020-02-25 16:15:00|190842.6|190792.6|190958|190908|191020.3|190970.3|190811.2|190761.2|1248
1582647600000|2020-02-25 16:20:00|190958.4|190908.4|190847.8|190797.8|190990.8|190940.8|190842.2|190792.2|1167
1582647900000|2020-02-25 16:25:00|190846.3|190796.3|190797.7|190747.7|190884.3|190834.3|190710.9|190660.9|1082
1582648200000|2020-02-25 16:30:00|190796.9|190746.9|190706.3|190656.3|190849.4|190799.4|190682|190632|1189
1582648500000|2020-02-25 16:35:00|190705.2|190655.2|190741.3|190691.3|190762|190712|190702.5|190652.5|1113
1582648800000|2020-02-25 16:40:00|190741.6|190691.6|190791.5|190741.5|190818.5|190768.5|190731.4|190681.4|1171
1582649100000|2020-02-25 16:45:00|190790.3|190740.3|190799.6|190749.6|190882.6|190832.6|190768.9|190718.9|1167
1582649400000|2020-02-25 16:50:00|190799.5|190749.5|190630|190580|190805.6|190755.6|190626.4|190576.4|1102
1582649700000|2020-02-25 16:55:00|190630.6|190580.6|190648.6|190598.6|190673.8|190623.8|190573.4|190523.4|1066
1582650000000|2020-02-25 17:00:00|190649.3|190599.3|190636.5|190586.5|190650|190600|190513.3|190463.3|1153
1582650300000|2020-02-25 17:05:00|190628.8|190578.8|190685.8|190635.8|190708.7|190658.7|190619.4|190569.4|995
1582650600000|2020-02-25 17:10:00|190684.9|190634.9|190739.7|190689.7|190739.7|190689.7|190645.8|190595.8|969
1582650900000|2020-02-25 17:15:00|190741.7|190691.7|190844.6|190794.6|190849.3|190799.3|190728.5|190678.5|1040
1582651200000|2020-02-25 17:20:00|190844.1|190794.1|190883.4|190833.4|190900|190850|190817.7|190767.7|1001
1582651500000|2020-02-25 17:25:00|190881.8|190831.8|190776.5|190726.5|190952.1|190902.1|190764.8|190714.8|950
1582651800000|2020-02-25 17:30:00|190776|190726|190888.5|190838.5|190933.9|190883.9|190763.6|190713.6|1026
1582652100000|2020-02-25 17:35:00|190888.2|190838.2|190884.2|190834.2|190898.6|190848.6|190821.1|190771.1|808
1582652400000|2020-02-25 17:40:00|190884.8|190834.8|191002.4|190952.4|191022.2|190972.2|190880.4|190830.4|923
1582652700000|2020-02-25 17:45:00|191002.2|190952.2|191227.6|191177.6|191266.9|191216.9|191002.2|190952.2|1124
1582653000000|2020-02-25 17:50:00|191227.4|191177.4|191222.1|191172.1|191326.9|191276.9|191148.7|191098.7|1101
1582653300000|2020-02-25 17:55:00|191222.2|191172.2|191213.8|191163.8|191298.7|191248.7|191207.2|191157.2|1023
1582653600000|2020-02-25 18:00:00|191211.2|191161.2|191320.3|191270.3|191416|191366|191211.2|191161.2|1156
1582653900000|2020-02-25 18:05:00|191320.5|191270.5|191233.3|191183.3|191320.5|191270.5|191179.6|191129.6|1167
1582654200000|2020-02-25 18:10:00|191232.9|191182.9|191192.4|191142.4|191238.3|191188.3|191135.9|191085.9|1077
1582654500000|2020-02-25 18:15:00|191191.6|191141.6|191321.6|191271.6|191369.3|191319.3|191191.6|191141.6|1060
1582654800000|2020-02-25 18:20:00|191320.8|191270.8|191407.6|191357.6|191456.2|191406.2|191302.2|191252.2|980
1582655100000|2020-02-25 18:25:00|191404|191354|191337|191287|191460.6|191410.6|191333.2|191283.2|982
1582655400000|2020-02-25 18:30:00|191336.9|191286.9|191474.7|191424.7|191498.6|191448.6|191336.8|191286.8|1048
1582655700000|2020-02-25 18:35:00|191471.6|191421.6|191396.4|191346.4|191495.8|191445.8|191389.5|191339.5|968
1582656000000|2020-02-25 18:40:00|191396.1|191346.1|191349.6|191299.6|191459.8|191409.8|191331|191281|1082
1582656300000|2020-02-25 18:45:00|191352|191302|191397.3|191347.3|191420.7|191370.7|191279.1|191229.1|1095
1582656600000|2020-02-25 18:50:00|191396.6|191346.6|191484.3|191434.3|191490.7|191440.7|191339|191289|1145
1582656900000|2020-02-25 18:55:00|191485.6|191435.6|191558.5|191508.5|191583.2|191533.2|191399.7|191349.7|966
1582657200000|2020-02-25 19:00:00|191558.6|191508.6|191813.4|191763.4|191837.5|191787.5|191556.9|191506.9|1232
1582657500000|2020-02-25 19:05:00|191815.2|191765.2|191999.2|191949.2|192024.1|191974.1|191738.8|191688.8|1278
1582657800000|2020-02-25 19:10:00|191996.7|191946.7|191812.3|191762.3|192066.6|192016.6|191811.6|191761.6|1290
1582658100000|2020-02-25 19:15:00|191812.7|191762.7|191752.5|191702.5|191844.2|191794.2|191664|191614|1221
1582658400000|2020-02-25 19:20:00|191753.5|191703.5|191663.5|191613.5|191767.9|191717.9|191590.6|191540.6|1170
1582658700000|2020-02-25 19:25:00|191664.4|191614.4|191622.9|191572.9|191723.5|191673.5|191535.8|191485.8|1167
1582659000000|2020-02-25 19:30:00|191623.3|191573.3|191657|191607|191703.7|191653.7|191542.9|191492.9|1238
1582659300000|2020-02-25 19:35:00|191657.2|191607.2|191577.4|191527.4|191737.8|191687.8|191542.6|191492.6|1200
1582659600000|2020-02-25 19:40:00|191581.8|191531.8|191430.1|191380.1|191627.4|191577.4|191425.6|191375.6|1250
1582659900000|2020-02-25 19:45:00|191430.7|191380.7|191315.2|191265.2|191550.6|191500.6|191214.2|191164.2|1164
1582660200000|2020-02-25 19:50:00|191316|191266|191208.3|191158.3|191384.5|191334.5|191139.6|191089.6|1121
1582660500000|2020-02-25 19:55:00|191208.6|191158.6|191332|191282|191401.4|191351.4|191207.3|191157.3|1159
1582660800000|2020-02-25 20:00:00|191331.3|191281.3|191329.9|191279.9|191336.3|191286.3|191159.1|191101|1210
1582661100000|2020-02-25 20:05:00|191327.6|191277.6|191366.4|191316.4|191376.4|191326.4|191215.1|191165.1|1169
1582661400000|2020-02-25 20:10:00|191368.3|191318.3|191427.2|191377.2|191444.1|191394.1|191360.1|191310.1|1131
1582661700000|2020-02-25 20:15:00|191427|191377|191432.9|191382.9|191480.2|191430.2|191364.9|191314.9|1184
1582662000000|2020-02-25 20:20:00|191431.3|191381.3|191515.5|191465.5|191616.7|191566.7|191408.8|191358.8|1109
1582662300000|2020-02-25 20:25:00|191515.6|191465.6|191361.1|191311.1|191553.1|191503.1|191304.1|191254.1|994
1582662600000|2020-02-25 20:30:00|191360.5|191310.5|191364.1|191314.1|191442.3|191392.3|191332.8|191282.8|1174
1582662900000|2020-02-25 20:35:00|191365.4|191315.4|191361.9|191311.9|191474.3|191424.3|191353|191303|1078
1582663200000|2020-02-25 20:40:00|191360.5|191310.5|191289.5|191239.5|191361.9|191311.9|191240.7|191190.7|1164
1582663500000|2020-02-25 20:45:00|191290.5|191240.5|191248.8|191198.8|191316.1|191266.1|191155.6|191105.6|1125
1582663800000|2020-02-25 20:50:00|191228.5|191178.5|191290.6|191240.6|191307.2|191257.2|191213.1|191163.1|1187
1582664100000|2020-02-25 20:55:00|191291.3|191241.3|191216.1|191166.1|191364.2|191314.2|191203.7|191147|1168
1582664400000|2020-02-25 21:00:00|191226.6|191176.6|191147.3|191097.3|191226.6|191176.6|191134.6|191084.6|788
1582664700000|2020-02-25 21:05:00|191147.6|191097.6|191050.4|191000.4|191151.6|191101.6|191019.5|190969.5|721
1582665000000|2020-02-25 21:10:00|191050.6|191000.6|190996.7|190946.7|191101.4|191041.1|190993.1|190943.1|608
1582665300000|2020-02-25 21:15:00|190994.8|190944.8|190924.3|190874.3|191004.6|190954.6|190917.6|190867.6|452
1582665600000|2020-02-25 21:20:00|190923.9|190873.9|190939.2|190889.2|190948.6|190898.6|190913.9|190863.9|294
1582665900000|2020-02-25 21:25:00|190938.5|190888.5|190930.8|190880.8|190957.3|190907.3|190910.9|190860.9|360
1582666200000|2020-02-25 21:30:00|190933.5|190883.5|190837.7|190787.7|190934.2|190884.2|190836.3|190786.3|415
1582666500000|2020-02-25 21:35:00|190821.6|190771.6|190774.5|190724.5|190835.8|190785.8|190721|190671|455
1582666800000|2020-02-25 21:40:00|190785.4|190710.4|190830|190755|190888.2|190819.3|190779.2|190710.4|395
1582667100000|2020-02-25 21:45:00|190825.7|190750.7|190719.9|190644.9|190845.9|190775.2|190703.2|190638.8|402
1582667400000|2020-02-25 21:50:00|190718.3|190643.3|190837.9|190762.9|190843.5|190768.5|190718.3|190643.3|324
1582667700000|2020-02-25 21:55:00|190837.2|190762.1|190830.2|190694.4|190951.5|190788.3|190822.2|190686.7|377
1582668000000|2020-02-25 22:00:00|190820.4|190689.3|190887.2|190736.6|190893.6|190743.8|190820.4|190685.7|37
1582668300000|2020-02-25 22:05:00|190898.1|190727.7|190866.8|190732.5|191004.1|190752.7|190859.7|190618.6|109
1582668600000|2020-02-25 22:10:00|190862.8|190732.2|190891.8|190704.4|190927.6|190751.4|190775|190645.7|215
1582668900000|2020-02-25 22:15:00|190889.8|190698.3|190870.7|190651.9|190928|190726.6|190824.7|190613.3|220
1582669200000|2020-02-25 22:20:00|190853.8|190676.8|190851|190701.2|190882|190768.3|190792.5|190634.2|272
1582669500000|2020-02-25 22:25:00|190854.5|190678.1|190843|190710.4|190864.9|190728.3|190818.8|190676.9|225
1582669800000|2020-02-25 22:30:00|190829.6|190707.1|190838.7|190698|190873.8|190749.6|190806.5|190691.1|369
1582670100000|2020-02-25 22:35:00|190838.1|190699.9|190838.5|190697.9|190856.1|190730.4|190814.4|190677.7|172
1582670400000|2020-02-25 22:40:00|190823.4|190717.3|190833.6|190709.9|190866.7|190724|190823.4|190673.7|208
1582670700000|2020-02-25 22:45:00|190841.3|190704.9|190838.9|190698.7|190852.4|190723.8|190803.7|190672.2|270
1582671000000|2020-02-25 22:50:00|190839.7|190698.1|190842.4|190709.5|190862.3|190724.4|190826.7|190677.2|179
1582671300000|2020-02-25 22:55:00|190851.1|190715.7|190848.7|190704.7|190860.9|190726.3|190826.9|190676.9|176
1582671600000|2020-02-25 23:00:00|190852|190703.6|190863.5|190788.5|190901.6|190802.8|190803.2|190703.6|441
1582671900000|2020-02-25 23:05:00|190866.6|190791.6|190789.1|190714.1|190882|190800.3|190785.4|190710.4|260
1582672200000|2020-02-25 23:10:00|190786.2|190711.2|190817.8|190742.8|190826.4|190751.4|190785.9|190710.5|381
1582672500000|2020-02-25 23:15:00|190817.5|190742.5|190812.5|190736.7|190836.6|190760.4|190754|190673.4|454
1582672800000|2020-02-25 23:20:00|190811.5|190737.5|190844|190769|190856.5|190781.5|190811.5|190732.4|257
1582673100000|2020-02-25 23:25:00|190845.9|190770.9|190854.7|190779.7|190878.1|190803.1|190826.4|190751.4|301
1582673400000|2020-02-25 23:30:00|190856|190781|190796|190721|190865.5|190789.6|190792.7|190712.3|307
1582673700000|2020-02-25 23:35:00|190797.4|190721.6|190837|190762|190847.2|190767|190794.1|190717.6|263
1582674000000|2020-02-25 23:40:00|190834.8|190758.9|190773.8|190698.8|190842.9|190767.9|190773.6|190698.6|323
1582674300000|2020-02-25 23:45:00|190774|190699|190779.6|190704.6|190805.1|190724.3|190707.3|190620.5|511
1582674600000|2020-02-25 23:50:00|190779.4|190704.4|190781|190706|190832.9|190745.8|190778.7|190703.7|282
1582674900000|2020-02-25 23:55:00|190780.8|190705.8|190751.1|190676.1|190793.8|190717.6|190750.8|190675.8|301
1582675200000|2020-02-26 00:00:00|190743|190668|190767.5|190692.5|190775|190699.1|190732|190657|437
1582675500000|2020-02-26 00:05:00|190768.6|190693.6|190703.5|190628.5|190770.1|190695.1|190697.3|190622.3|390
1582675800000|2020-02-26 00:10:00|190704.8|190629.8|190821.1|190741.3|190833.3|190758.3|190685.8|190610.8|542
1582676100000|2020-02-26 00:15:00|190820.7|190745.7|190954.3|190879.3|190972.2|190897.2|190796.6|190721.6|503
1582676400000|2020-02-26 00:20:00|190954.1|190879.1|190923.1|190848.1|190998.7|190930.4|190913.6|190838.6|532
1582676700000|2020-02-26 00:25:00|190922|190847|190964|190889|190988.7|190913.7|190919.7|190844.7|483
1582677000000|2020-02-26 00:30:00|190964.2|190889.2|190935.1|190860.1|190979.5|190904.5|190917.2|190842.2|452
1582677300000|2020-02-26 00:35:00|190934.7|190859.7|190979.9|190929.9|191003.5|190930.5|190911.3|190839.7|535
1582677600000|2020-02-26 00:40:00|190979.4|190929.4|190984.5|190909.5|190989|190931.8|190917.3|190842.3|552
1582677900000|2020-02-26 00:45:00|190984.1|190909.1|191068.1|190993.1|191092.5|191017.5|190980.3|190905.3|439
1582678200000|2020-02-26 00:50:00|191069.1|190994.1|191146.9|191071.9|191198.2|191123.2|191069.1|190994.1|707
1582678500000|2020-02-26 00:55:00|191142.7|191067.7|191350|191275|191364.6|191289.6|191102.3|191027.3|710
1582678800000|2020-02-26 01:00:00|191349.5|191274.5|191359.3|191284.3|191416.7|191339.9|191196.6|191119.3|859
1582679100000|2020-02-26 01:05:00|191366|191291|191190.5|191102.8|191366.7|191291.7|191074.8|190999.8|756
1582679400000|2020-02-26 01:10:00|191189.7|191105.9|191180.7|191104.5|191275.8|191199.5|191138.5|191063.5|711
1582679700000|2020-02-26 01:15:00|191180.4|191103|191063.7|190988.6|191191.4|191113.8|191012.5|190937.1|656
1582680000000|2020-02-26 01:20:00|191064.4|190989.4|190967.7|190892.7|191087.7|191012.7|190944|190869|575
1582680300000|2020-02-26 01:25:00|190967.4|190892.4|191000.1|190925.1|191082.3|191005.3|190964.6|190889.6|588
1582680600000|2020-02-26 01:30:00|191003.1|190928.1|191011.3|190936.3|191062|190987|190927.2|190852.2|701
1582680900000|2020-02-26 01:35:00|191012.1|190937.1|190948.4|190873.4|191014.7|190939.7|190899.9|190824.9|682
1582681200000|2020-02-26 01:40:00|190960.5|190885.5|191156.3|191081.3|191176.7|191101.7|190949|190874|612
1582681500000|2020-02-26 01:45:00|191156.4|191081.4|191175.1|191100.1|191200.3|191125.3|191045.2|190970.2|786
1582681800000|2020-02-26 01:50:00|191175|191099.5|191168|191093|191189.7|191114.7|191095.1|191020|642
1582682100000|2020-02-26 01:55:00|191166|191091|191112.4|191037.4|191167.4|191092.4|190994.8|190919.8|598
1582682400000|2020-02-26 02:00:00|191110.9|191035.9|191234.6|191159.6|191267.9|191192.9|191077.2|191000.2|679
1582682700000|2020-02-26 02:05:00|191234.4|191159.4|191030.4|190955.4|191234.4|191159.4|191014.1|190939.1|705
1582683000000|2020-02-26 02:10:00|191029.1|190954.1|190840.7|190765.7|191043.3|190968.3|190818.9|190743.9|796
1582683300000|2020-02-26 02:15:00|190838.9|190763.9|190892.7|190817.7|190927.3|190855.9|190824.4|190749.4|745
1582683600000|2020-02-26 02:20:00|190893.9|190818.9|190933.3|190858.3|191044.7|190969.7|190893.2|190818.2|680
1582683900000|2020-02-26 02:25:00|190931.8|190856.8|190930.6|190855.6|190971.5|190896.5|190885.5|190821.4|649
1582684200000|2020-02-26 02:30:00|190930.7|190855.7|190893|190818|190954.2|190879.2|190851.2|190776.2|688
1582684500000|2020-02-26 02:35:00|190895.9|190820.9|190815.7|190740.7|190895.9|190820.9|190750.4|190675.4|757
1582684800000|2020-02-26 02:40:00|190816.3|190741.3|190895.4|190820.4|190938.3|190863.3|190815.8|190740.8|671
1582685100000|2020-02-26 02:45:00|190895.3|190820.3|190981.2|190906.2|191012.8|190939.8|190854.7|190779.7|616
1582685400000|2020-02-26 02:50:00|190978.3|190928.3|191034.9|190959.9|191044.1|190977.2|190961.1|190886.1|626
1582685700000|2020-02-26 02:55:00|191035.8|190960.8|190944.7|190862.9|191048.5|190973.5|190931.3|190856.3|501
1582686000000|2020-02-26 03:00:00|190944.2|190865.2|190962.2|190887.2|190975.4|190900.4|190878|190803|657
1582686300000|2020-02-26 03:05:00|190960.2|190885.2|190933.9|190858.9|191034.7|190952.8|190887.6|190812.6|575
1582686600000|2020-02-26 03:10:00|190934|190859|190780.3|190705.3|190940.6|190865.6|190777|190700.1|609
1582686900000|2020-02-26 03:15:00|190781.1|190706.1|190901|190826|190901|190845.7|190723.5|190648.5|466
1582687200000|2020-02-26 03:20:00|190899.8|190824.8|190960.2|190885.2|190972.2|190897.2|190892|190817|489
1582687500000|2020-02-26 03:25:00|190961.4|190886.4|190900.2|190825.2|190967|190892|190900.2|190825.2|385
1582687800000|2020-02-26 03:30:00|190900.9|190825.9|191058.7|190983.7|191119|191044|190900.9|190825.9|588
1582688100000|2020-02-26 03:35:00|191062.4|190987.4|190973.2|190898.2|191066.7|190996|190942.7|190867.7|564
1582688400000|2020-02-26 03:40:00|190973.5|190898.5|190891.8|190816.8|190979.3|190904.3|190884.9|190809.9|460
1582688700000|2020-02-26 03:45:00|190886.1|190811.1|190927.1|190852.1|190935.7|190860.1|190853.2|190778.2|453
1582689000000|2020-02-26 03:50:00|190929.4|190854.4|190973|190898|191002.7|190938|190920.6|190845.6|329
1582689300000|2020-02-26 03:55:00|190973.2|190898.2|190958.9|190883.9|190978.7|190903.7|190922.2|190847.2|401
1582689600000|2020-02-26 04:00:00|190950.5|190875.5|191044.5|190969.5|191058.2|190983.2|190929.8|190853|416
1582689900000|2020-02-26 04:05:00|191044.4|190969.4|191063.3|190988.3|191086.2|191011.2|191040.2|190965.2|439
1582690200000|2020-02-26 04:10:00|191060.4|190985.4|191084.2|191009.2|191096.8|191021.8|191046.8|190979.3|387
1582690500000|2020-02-26 04:15:00|191085.3|191010.3|191090.6|191015.6|191153.9|191078.9|191077.6|191002.6|442
1582690800000|2020-02-26 04:20:00|191091|191016|191053|190978|191094.7|191019.7|191032.2|190957.2|307
1582691100000|2020-02-26 04:25:00|191051.5|190976.5|191030|190955|191059.5|190984.5|191027.3|190952.3|248
1582691400000|2020-02-26 04:30:00|191029.7|190954.7|191046.3|190971.3|191060.8|190988.5|190978.6|190903.6|403
1582691700000|2020-02-26 04:35:00|191049.8|190974.8|190945.2|190870.2|191054.8|190979.8|190929.2|190854.2|484
1582692000000|2020-02-26 04:40:00|190946.7|190871.7|190942.1|190867.1|190955.5|190884|190916|190841|347
1582692300000|2020-02-26 04:45:00|190941.5|190866.5|190899.8|190824.8|190944.4|190869.4|190881|190806|505
1582692600000|2020-02-26 04:50:00|190899.1|190824.1|190916.8|190841.8|190950.4|190880.8|190899.1|190824.1|266
1582692900000|2020-02-26 04:55:00|190919.6|190844.6|190977.4|190902.4|191007.7|190932.7|190916.7|190840.9|369
1582693200000|2020-02-26 05:00:00|190978.6|190903.6|191086.9|191011.9|191096.8|191021.8|190972.5|190897.5|529
1582693500000|2020-02-26 05:05:00|191083.5|191008.5|190997|190922|191090.7|191015.7|190975.5|190900.5|587
1582693800000|2020-02-26 05:10:00|191004.4|190929.4|190994.4|190919.4|191014.5|190948.3|190976.4|190901.4|460
1582694100000|2020-02-26 05:15:00|190994.5|190919.5|191071.6|190996.6|191089.3|191014.3|190975.1|190900.1|425
1582694400000|2020-02-26 05:20:00|191067.7|190992.7|191045.4|190970.4|191134.5|191059.5|191038|190963|446
1582694700000|2020-02-26 05:25:00|191047.9|190972.9|191066.2|190990.4|191089.1|191014.1|191042.3|190967.3|408
1582695000000|2020-02-26 05:30:00|191066.4|190987|191044.7|190969.7|191086.5|191010|190996.1|190921.1|411
1582695300000|2020-02-26 05:35:00|191044.9|190969.9|191210.5|191135.5|191221.1|191146.1|191033|190958|552
1582695600000|2020-02-26 05:40:00|191212.1|191137.1|191164.2|191089.2|191238.3|191163.3|191154.8|191079.8|451
1582695900000|2020-02-26 05:45:00|191164|191089|191113.5|191038.5|191211.1|191142.6|191110.4|191035.4|411
1582696200000|2020-02-26 05:50:00|191113.7|191038.7|191090.6|191013.2|191136.5|191061.5|191076.9|191001.9|392
1582696500000|2020-02-26 05:55:00|191086.9|191011.9|191082.9|191007.9|191100.6|191025.6|191043.6|190968.6|393
1582696800000|2020-02-26 06:00:00|191082.7|191007.7|191166.9|191091.9|191196|191121|191081.6|191006.6|449
1582697100000|2020-02-26 06:05:00|191164.1|191089.1|191196.3|191121.3|191237.4|191162.4|191150.1|191083.6|424
1582697400000|2020-02-26 06:10:00|191195.9|191120.9|191299.7|191224.7|191302.6|191227.6|191148.9|191082.5|535
1582697700000|2020-02-26 06:15:00|191299.6|191224.6|191300.2|191225.2|191349.2|191274.2|191224.5|191149.5|626
1582698000000|2020-02-26 06:20:00|191299.5|191224.5|191330.3|191255.3|191377.3|191302.3|191287.7|191212.7|541
1582698300000|2020-02-26 06:25:00|191320|191245|191300.9|191225.9|191349.3|191274.3|191294.8|191219.8|428
1582698600000|2020-02-26 06:30:00|191301.4|191226.4|191265.1|191190.1|191335.3|191260.3|191217.2|191156.9|497
1582698900000|2020-02-26 06:35:00|191263.9|191188.9|191212.8|191137.8|191266.9|191191.9|191170.5|191114.1|510
1582699200000|2020-02-26 06:40:00|191212.9|191137.9|191303.1|191228.1|191345.1|191270.1|191212.1|191137.1|476
1582699500000|2020-02-26 06:45:00|191303.2|191228.2|191314.8|191239.8|191351.3|191276.3|191264|191189|334
1582699800000|2020-02-26 06:50:00|191320.8|191245.8|191422.3|191347.3|191425.8|191350.8|191297.2|191225.8|469
1582700100000|2020-02-26 06:55:00|191423.5|191348.5|191562|191487|191628.5|191576.5|191422.1|191347.1|560
1582700400000|2020-02-26 07:00:00|191567.3|191492.3|191474.2|191424.2|191574.2|191499.2|191436.6|191372|883
1582700700000|2020-02-26 07:05:00|191475.4|191425.4|191448.5|191373.5|191479.5|191429.5|191393.7|191334.3|812
1582701000000|2020-02-26 07:10:00|191449.5|191374.5|191520|191445|191559.9|191484.9|191443.6|191368.6|757
1582701300000|2020-02-26 07:15:00|191520.8|191445.8|191439.9|191364.9|191597.7|191522.7|191431.9|191360.9|763
1582701600000|2020-02-26 07:20:00|191441.1|191366.1|191484.7|191409.7|191574|191486.2|191435|191360|879
1582701900000|2020-02-26 07:25:00|191483.5|191408.5|191526.6|191451.6|191564.9|191489.9|191398.5|191332.7|772
1582702200000|2020-02-26 07:30:00|191526.2|191451.2|191588.9|191538.9|191597.9|191547.9|191510.2|191451.2|739
1582702500000|2020-02-26 07:35:00|191587.2|191537.2|191508.8|191458.8|191590|191540|191497|191437.7|666
1582702800000|2020-02-26 07:40:00|191508.7|191458.7|191444.4|191369.4|191566.3|191516.3|191412.5|191338.7|801
1582703100000|2020-02-26 07:45:00|191429.3|191379.3|191350|191275|191451.7|191401.7|191332.1|191257.1|810
1582703400000|2020-02-26 07:50:00|191367.4|191292.4|191396.4|191321.4|191451.7|191396.6|191325.8|191265.2|667
1582703700000|2020-02-26 07:55:00|191395.9|191320.9|191218.3|191168.3|191395.9|191320.9|191210.4|191148|727
1582704000000|2020-02-26 08:00:00|191229.7|191154.7|191285.5|191235.5|191339.1|191281.1|191204.9|191149|840
1582704300000|2020-02-26 08:05:00|191286.3|191236.3|191233.5|191183.5|191291|191240.1|191190.5|191140.5|831
1582704600000|2020-02-26 08:10:00|191229.7|191179.7|191282.8|191232.8|191328.4|191278.4|191198.3|191148.3|958
1582704900000|2020-02-26 08:15:00|191282.1|191232.1|191412|191362|191444.5|191394.5|191244.4|191194.4|959
1582705200000|2020-02-26 08:20:00|191411.9|191361.9|191398.6|191348.6|191490.5|191440.5|191367|191317|944
1582705500000|2020-02-26 08:25:00|191399.3|191349.3|191445.5|191395.5|191475.4|191425.4|191361.5|191311.5|952
1582705800000|2020-02-26 08:30:00|191445.2|191395.2|191439.3|191389.3|191468.7|191418.7|191347.1|191297.1|1036
1582706100000|2020-02-26 08:35:00|191439.5|191389.5|191595.2|191545.2|191608.7|191558.7|191430.2|191380.2|927
1582706400000|2020-02-26 08:40:00|191593.4|191543.4|191697.6|191647.6|191762|191712|191582.1|191532.1|968
1582706700000|2020-02-26 08:45:00|191702.9|191652.9|191788.7|191738.7|191827.4|191777.4|191635.9|191585.9|1070
1582707000000|2020-02-26 08:50:00|191786.2|191736.2|191853.4|191803.4|191877.5|191827.5|191719.9|191669.9|1245
1582707300000|2020-02-26 08:55:00|191853.6|191803.6|191766.9|191716.9|191872.8|191822.8|191766.9|191716.9|1177
1582707600000|2020-02-26 09:00:00|191765.9|191715.9|191908|191858|191928.8|191878.8|191765.7|191715.7|1250
1582707900000|2020-02-26 09:05:00|191908.1|191858.1|192074.4|192024.4|192118.7|192068.7|191877.6|191827.6|1221
1582708200000|2020-02-26 09:10:00|192092.2|192042.2|191890.3|191840.3|192185.5|192135.5|191888.7|191838.7|1238
1582708500000|2020-02-26 09:15:00|191884.9|191834.9|191802.4|191752.4|191921.1|191866.5|191687.4|191626.2|1201
1582708800000|2020-02-26 09:20:00|191802.9|191752.9|191765.2|191715.2|191941.1|191891.1|191760.8|191695.6|1131
1582709100000|2020-02-26 09:25:00|191764.7|191714.7|191836.6|191786.6|191883|191833|191748.9|191698.9|1046
1582709400000|2020-02-26 09:30:00|191837.1|191787.1|191920.8|191870.8|191961|191902.2|191811.4|191761.4|1054
1582709700000|2020-02-26 09:35:00|191923.1|191873.1|191731.4|191681.4|192023.4|191973.4|191687.4|191612.4|1090
1582710000000|2020-02-26 09:40:00|191734.9|191684.9|191862.1|191812.1|191877.3|191827.3|191644.5|191594.5|1148
1582710300000|2020-02-26 09:45:00|191857.6|191807.6|191778|191728|191857.6|191807.6|191698.6|191638.3|1066
1582710600000|2020-02-26 09:50:00|191779.6|191729.6|191546|191496|191779.6|191729.6|191532.5|191470.6|1092
1582710900000|2020-02-26 09:55:00|191546.1|191496.1|191731.1|191681.1|191765.2|191715.2|191544.5|191494.5|1030
1582711200000|2020-02-26 10:00:00|191730.9|191680.9|191770.5|191720.5|191788.1|191738.1|191613.9|191563.9|1093
1582711500000|2020-02-26 10:05:00|191770.3|191720.3|191516.1|191466.1|191772|191722|191498|191448|1088
1582711800000|2020-02-26 10:10:00|191514.5|191464.5|191539.2|191489.2|191550.1|191500.1|191485.6|191435.6|1054
1582712100000|2020-02-26 10:15:00|191539.5|191489.5|191540.9|191490.9|191546.7|191496.7|191378.3|191328.3|1049
1582712400000|2020-02-26 10:20:00|191541.2|191491.2|191580.1|191530.1|191620.4|191557.5|191426.6|191366.7|981
1582712700000|2020-02-26 10:25:00|191580|191530|191677.5|191627.5|191694.1|191644.1|191575|191525|938
1582713000000|2020-02-26 10:30:00|191680.5|191630.5|191659.1|191609.1|191752.5|191702.5|191636.9|191586.9|953
1582713300000|2020-02-26 10:35:00|191659.4|191609.4|191722.6|191672.6|191724.5|191674.5|191593.4|191543.4|868
1582713600000|2020-02-26 10:40:00|191723.9|191673.9|191686.1|191636.1|191769.6|191714.2|191686.1|191636.1|757
1582713900000|2020-02-26 10:45:00|191694.3|191644.3|191794.3|191744.3|191801|191751|191649.6|191599.6|871
1582714200000|2020-02-26 10:50:00|191793.9|191743.9|191784.1|191734.1|191832.8|191782.8|191756.7|191706.7|889
1582714500000|2020-02-26 10:55:00|191784.7|191734.7|191795|191745|191814.3|191764.3|191746.5|191696.5|876
1582714800000|2020-02-26 11:00:00|191794.9|191744.9|191705.8|191655.8|191812.1|191762.1|191695.5|191645.5|804
1582715100000|2020-02-26 11:05:00|191705.7|191655.7|191764.6|191714.6|191792.5|191729.8|191594.8|191544.8|1000
1582715400000|2020-02-26 11:10:00|191762.9|191712.9|191765.1|191715.1|191849.2|191799.2|191759|191695.7|824
1582715700000|2020-02-26 11:15:00|191760.9|191710.9|191725.7|191675.7|191781.4|191731|191722.9|191672.9|761
1582716000000|2020-02-26 11:20:00|191725.6|191675.6|191507.3|191457.3|191725.8|191675.8|191495.3|191445.3|892
1582716300000|2020-02-26 11:25:00|191507.4|191457.4|191405.5|191355.5|191513|191463|191341.4|191291.4|970
1582716600000|2020-02-26 11:30:00|191406|191356|191498|191448|191519.2|191469.2|191390|191340|758
1582716900000|2020-02-26 11:35:00|191499.6|191449.6|191359.6|191309.6|191500.6|191450.6|191358.4|191308.4|837
1582717200000|2020-02-26 11:40:00|191361|191311|191322.4|191272.4|191367.8|191317.8|191290.5|191240.5|869
1582717500000|2020-02-26 11:45:00|191323.7|191273.7|191385.7|191335.7|191395.4|191345.4|191319.6|191269.6|890
1582717800000|2020-02-26 11:50:00|191386.2|191336.2|191483.4|191433.4|191484.5|191434.5|191374.2|191324.2|943
1582718100000|2020-02-26 11:55:00|191482.3|191432.3|191475.1|191400.1|191486.9|191436.9|191389.6|191334.4|810
1582718400000|2020-02-26 12:00:00|191476.9|191401.9|191301.3|191226.3|191663.1|191600.7|191176.9|191101.9|1116
1582718700000|2020-02-26 12:05:00|191299|191224|190936.4|190861.4|191352.5|191299.1|190905|190830|1211
1582719000000|2020-02-26 12:10:00|190939.4|190864.4|191128.2|191078.2|191159.3|191097.4|190931.6|190856.6|1200
1582719300000|2020-02-26 12:15:00|191127.5|191077.5|191129.5|191079.5|191213.1|191145.7|191019.9|190954.8|1059
1582719600000|2020-02-26 12:20:00|191126|191076|191164.8|191114.8|191231.9|191181.9|191116|191063.1|1056
1582719900000|2020-02-26 12:25:00|191164.9|191114.9|191197|191147|191267.1|191217.1|191112.3|191062.1|1005
1582720200000|2020-02-26 12:30:00|191200.1|191150.1|191351.8|191301.8|191382.9|191332.9|191196.6|191146.6|973
1582720500000|2020-02-26 12:35:00|191350|191300|191427.6|191377.6|191437.4|191387.4|191317.4|191267.4|827
1582720800000|2020-02-26 12:40:00|191427.7|191377.7|191416.6|191366.6|191467.4|191417.4|191388.1|191338.1|890
1582721100000|2020-02-26 12:45:00|191416.9|191366.9|191144.3|191094.3|191419|191369|191144.3|191094.3|1084
1582721400000|2020-02-26 12:50:00|191144.4|191094.4|191351.4|191301.4|191351.9|191301.9|191119.3|191069.3|938
1582721700000|2020-02-26 12:55:00|191353.1|191303.1|191323.7|191273.7|191420.1|191370.1|191293.4|191243.4|958
1582722000000|2020-02-26 13:00:00|191321.6|191271.6|191288.7|191238.7|191385.8|191335.8|191257.9|191207.9|972
1582722300000|2020-02-26 13:05:00|191292.8|191242.8|191320.3|191270.3|191371.7|191321.7|191195.1|191145.1|826
1582722600000|2020-02-26 13:10:00|191320.2|191270.2|191382.3|191332.3|191390.6|191340.6|191245.5|191195.5|890
1582722900000|2020-02-26 13:15:00|191381|191331|191165.2|191115.2|191387.7|191337.7|191161.5|191111.5|998
1582723200000|2020-02-26 13:20:00|191166.9|191116.9|191087.5|191037.5|191207.5|191157.5|191074.3|191024.3|1005
1582723500000|2020-02-26 13:25:00|191087.8|191037.8|191240.5|191190.5|191263.8|191213.8|191087.4|191037.4|959
1582723800000|2020-02-26 13:30:00|191239.9|191189.9|191351.2|191301.2|191395.3|191345.3|191225.8|191175.8|891
1582724100000|2020-02-26 13:35:00|191349.8|191299.8|191363|191313|191387.8|191337.8|191277.2|191227.2|969
1582724400000|2020-02-26 13:40:00|191361.9|191311.9|191461.9|191411.9|191491.7|191441.7|191347.5|191297.5|990
1582724700000|2020-02-26 13:45:00|191461.3|191411.3|191722.9|191672.9|191741.1|191691.1|191457.9|191407.9|995
1582725000000|2020-02-26 13:50:00|191724.1|191674.1|191760.3|191710.3|191867|191817|191719.9|191669.9|1015
1582725300000|2020-02-26 13:55:00|191760|191710|191826.4|191776.4|191859.1|191809.1|191751.8|191701.8|858
1582725600000|2020-02-26 14:00:00|191828.9|191778.9|191756.3|191706.3|191829.3|191779.3|191707.1|191657.1|960
1582725900000|2020-02-26 14:05:00|191756|191706|191753|191703|191792.9|191742.9|191705.6|191655.6|963
1582726200000|2020-02-26 14:10:00|191753.1|191703.1|191718.5|191668.5|191791.6|191741.6|191702.2|191652.2|940
1582726500000|2020-02-26 14:15:00|191719.4|191669.4|191890.8|191840.8|191894.8|191844.8|191673.3|191623.3|995
1582726800000|2020-02-26 14:20:00|191892.9|191842.9|191844.8|191794.8|191919.6|191869.6|191834.1|191784.1|940
1582727100000|2020-02-26 14:25:00|191845|191795|191911.1|191861.1|191957.6|191907.6|191821|191771|1015
1582727400000|2020-02-26 14:30:00|191911|191861|192015.2|191965.2|192032.9|191982.9|191863.4|191813.4|1279
1582727700000|2020-02-26 14:35:00|192011.9|191961.9|191652.2|191602.2|192019.2|191969.2|191647.8|191597.8|1238
1582728000000|2020-02-26 14:40:00|191652.3|191602.3|191471.6|191421.6|191675.7|191625.7|191397.1|191347.1|1250
1582728300000|2020-02-26 14:45:00|191471.9|191421.9|191565.9|191515.9|191676.4|191626.4|191469.9|191419.9|1249
1582728600000|2020-02-26 14:50:00|191565.8|191515.8|191557.6|191507.6|191689.9|191639.9|191512.1|191462.1|1261
1582728900000|2020-02-26 14:55:00|191557.7|191507.7|191938.5|191863.5|191993.6|191938|191543.2|191493.2|1182
1582729200000|2020-02-26 15:00:00|191931.5|191856.5|191903.3|191853.3|191967.3|191917.3|191850.4|191800.4|1188
1582729500000|2020-02-26 15:05:00|191903.1|191853.1|191747.2|191697.2|191948.2|191898.2|191747|191697|1227
1582729800000|2020-02-26 15:10:00|191745.5|191695.5|191675.6|191625.6|191862.7|191812.7|191664.1|191614.1|1134
1582730100000|2020-02-26 15:15:00|191675.7|191625.7|191480.9|191430.9|191678.3|191628.3|191480.5|191430.5|1197
1582730400000|2020-02-26 15:20:00|191479.4|191429.4|191569.8|191519.8|191605.1|191555.1|191473.4|191423.4|1218
1582730700000|2020-02-26 15:25:00|191571.3|191521.3|191462.5|191412.5|191576.9|191526.9|191408.9|191358.9|1156
1582731000000|2020-02-26 15:30:00|191462.7|191412.7|191337.7|191287.7|191492.4|191442.4|191314.1|191264.1|1243
1582731300000|2020-02-26 15:35:00|191337.9|191287.9|191233.2|191183.2|191379.6|191329.6|191104.2|191054.2|1241
1582731600000|2020-02-26 15:40:00|191233.1|191183.1|191156.3|191106.3|191281.8|191231.8|191113.5|191063.5|1138
1582731900000|2020-02-26 15:45:00|191157.6|191107.6|191193.5|191143.5|191279.7|191229.7|191153.7|191103.7|1029
1582732200000|2020-02-26 15:50:00|191193.2|191143.2|191209.7|191159.7|191227.2|191177.2|191104.4|191054.4|1068
1582732500000|2020-02-26 15:55:00|191209.6|191159.6|191374.1|191324.1|191429.3|191379.3|191209.6|191159.6|1246
1582732800000|2020-02-26 16:00:00|191373.5|191323.5|191399.1|191349.1|191412.6|191362.6|191346.9|191296.9|1043
1582733100000|2020-02-26 16:05:00|191399.3|191349.3|191438.1|191388.1|191460.9|191410.9|191296.3|191246.3|1165
1582733400000|2020-02-26 16:10:00|191438|191388|191537.5|191487.5|191611.4|191561.4|191424.1|191374.1|1123
1582733700000|2020-02-26 16:15:00|191535.2|191485.2|191369.6|191319.6|191559.5|191509.5|191357|191307|1060
1582734000000|2020-02-26 16:20:00|191370.5|191320.5|191442.7|191392.7|191453.8|191403.8|191328.6|191278.6|903
1582734300000|2020-02-26 16:25:00|191443.5|191393.5|191381.7|191331.7|191443.5|191393.5|191338.3|191288.3|967
1582734600000|2020-02-26 16:30:00|191383.9|191333.9|191384.5|191334.5|191501.3|191451.3|191375.6|191325.6|1125
1582734900000|2020-02-26 16:35:00|191387|191337|191386.6|191336.6|191494.4|191444.4|191377|191327|1155
1582735200000|2020-02-26 16:40:00|191386.2|191336.2|191577.3|191527.3|191605|191555|191386|191336|1123
1582735500000|2020-02-26 16:45:00|191577.1|191527.1|191585.9|191535.9|191633.3|191583.3|191526.6|191476.6|1151
1582735800000|2020-02-26 16:50:00|191585.1|191535.1|191720.9|191670.9|191722.3|191672.3|191571.4|191521.4|1126
1582736100000|2020-02-26 16:55:00|191720.7|191670.7|191668.4|191618.4|191805.5|191755.5|191609.5|191559.5|1145
1582736400000|2020-02-26 17:00:00|191668.3|191618.3|191808.9|191758.9|191813.9|191763.9|191668.3|191618.3|1343
1582736700000|2020-02-26 17:05:00|191809.7|191759.7|191918.8|191868.8|192020.2|191970.2|191805.4|191755.4|1339
1582737000000|2020-02-26 17:10:00|191918.4|191868.4|191895.8|191845.8|191936.3|191886.3|191818.8|191768.8|1236
1582737300000|2020-02-26 17:15:00|191897.6|191847.6|192024.6|191974.6|192063.9|192013.9|191897.6|191847.6|1219
1582737600000|2020-02-26 17:20:00|192024.9|191974.9|192056.3|192006.3|192157.8|192107.8|191965.9|191915.9|1245
1582737900000|2020-02-26 17:25:00|192056.2|192006.2|191837.9|191787.9|192064.1|192014.1|191831.5|191781.5|1109
1582738200000|2020-02-26 17:30:00|191836.7|191786.7|191824.1|191774.1|191836.7|191786.7|191758.4|191708.4|1151
1582738500000|2020-02-26 17:35:00|191823.7|191773.7|191962.2|191912.2|191964.8|191914.8|191782.4|191732.4|1126
1582738800000|2020-02-26 17:40:00|191962.1|191912.1|192064.5|192014.5|192075.6|192025.6|191946.6|191896.6|1171
1582739100000|2020-02-26 17:45:00|192064.3|192014.3|192190.4|192140.4|192201.4|192151.4|192008.2|191958.2|1227
1582739400000|2020-02-26 17:50:00|192189.8|192139.8|192206.3|192156.3|192216.4|192166.4|192093.6|192043.6|1116
1582739700000|2020-02-26 17:55:00|192206.5|192156.5|192232.8|192182.8|192356.6|192306.6|192201.9|192151.9|1242
1582740000000|2020-02-26 18:00:00|192231.6|192181.6|192118.8|192068.8|192276|192226|192102.6|192052.6|1114
1582740300000|2020-02-26 18:05:00|192119.1|192069.1|192180.7|192130.7|192207.4|192157.4|192097.5|192047.5|1084
1582740600000|2020-02-26 18:10:00|192181|192131|192117.6|192067.6|192188.9|192138.9|192072.3|192022.3|1088
1582740900000|2020-02-26 18:15:00|192118.2|192068.2|192121.7|192071.7|192191.2|192141.2|192071.7|192021.7|1082
1582741200000|2020-02-26 18:20:00|192122.3|192072.3|192193.5|192143.5|192199.2|192149.2|192093.7|192043.7|1121
1582741500000|2020-02-26 18:25:00|192194.7|192144.7|192005.6|191955.6|192194.7|192144.7|191882.1|191832.1|1242
1582741800000|2020-02-26 18:30:00|192005.9|191955.9|192212.1|192162.1|192244.7|192194.7|191974.4|191924.4|1271
1582742100000|2020-02-26 18:35:00|192210.9|192160.9|192338.9|192288.9|192353.8|192303.8|192169.4|192119.4|1319
1582742400000|2020-02-26 18:40:00|192337.8|192287.8|192227.6|192177.6|192357.9|192307.9|192152.3|192102.3|1258
1582742700000|2020-02-26 18:45:00|192227.7|192177.7|191965.3|191915.3|192277|192227|191885.4|191835.4|1406
1582743000000|2020-02-26 18:50:00|191965.6|191915.6|192055.5|192005.5|192075.9|192025.9|191928|191878|1330
1582743300000|2020-02-26 18:55:00|192052.8|192002.8|192160.6|192110.6|192217.3|192167.3|192046.8|191996.8|1350
1582743600000|2020-02-26 19:00:00|192159.7|192109.7|192103.7|192053.7|192214.1|192164.1|192007|191957|1323
1582743900000|2020-02-26 19:05:00|192102.2|192052.2|192024.9|191974.9|192105.6|192055.6|191934.1|191884.1|1277
1582744200000|2020-02-26 19:10:00|192025.1|191975.1|191841.6|191791.6|192041.9|191991.9|191836.3|191786.3|1276
1582744500000|2020-02-26 19:15:00|191841.1|191791.1|192038.4|191988.4|192071.5|192021.5|191841.1|191791.1|1197
1582744800000|2020-02-26 19:20:00|192038.8|191988.8|191952.2|191902.2|192082.2|192032.2|191937.5|191887.5|1198
1582745100000|2020-02-26 19:25:00|191952|191902|192052.7|192002.7|192056.5|192006.5|191853.2|191803.2|1151
1582745400000|2020-02-26 19:30:00|192052|192002|191974.3|191924.3|192120.7|192070.7|191912.2|191862.2|1352
1582745700000|2020-02-26 19:35:00|191975.3|191925.3|192009.1|191959.1|192035.7|191985.7|191846.1|191796.1|1226
1582746000000|2020-02-26 19:40:00|192008.9|191958.9|192080.8|192030.8|192180.1|192130.1|191997.5|191947.5|1323
1582746300000|2020-02-26 19:45:00|192081|192031|192114.7|192064.7|192169.3|192119.3|191970.7|191920.7|1337
1582746600000|2020-02-26 19:50:00|192114.6|192064.6|192047|191997|192166.1|192116.1|192030.3|191980.3|1269
1582746900000|2020-02-26 19:55:00|192048.9|191998.9|192222.3|192172.3|192243.8|192193.8|191995.4|191945.4|1308
1582747200000|2020-02-26 20:00:00|192223.6|192173.6|192117.9|192067.9|192223.6|192173.6|192032.1|191982.1|1303
1582747500000|2020-02-26 20:05:00|192116.5|192066.5|192140.5|192090.5|192222.9|192172.9|192110.5|192060.5|1260
1582747800000|2020-02-26 20:10:00|192133.4|192083.4|192082|192032|192162.4|192112.4|192017.1|191967.1|1338
1582748100000|2020-02-26 20:15:00|192082.4|192032.4|191984|191934|192092.7|192042.7|191952.1|191902.1|1152
1582748400000|2020-02-26 20:20:00|191983.3|191933.3|192110.2|192060.2|192145.3|192095.3|191972.9|191922.9|1260
1582748700000|2020-02-26 20:25:00|192107.7|192057.7|192085.1|192035.1|192157.6|192107.6|192067.5|192017.5|1331
1582749000000|2020-02-26 20:30:00|192083.8|192033.8|192119.2|192069.2|192174.6|192124.6|192026.6|191976.6|1264
1582749300000|2020-02-26 20:35:00|192119.7|192069.7|192101.2|192051.2|192174.6|192124.6|192085|192035|1190
1582749600000|2020-02-26 20:40:00|192104.1|192054.1|192003.9|191953.9|192166.2|192116.2|192001.1|191951.1|1133
1582749900000|2020-02-26 20:45:00|192004|191954|192064.2|192014.2|192085.5|192035.5|192002|191952|990
1582750200000|2020-02-26 20:50:00|192059.4|192009.4|192065.2|192015.2|192082.2|192032.2|191955.4|191905.4|1133
1582750500000|2020-02-26 20:55:00|192063.2|192013.2|192083.4|192033.4|192106.6|192056.6|192053.5|192003.5|1130
1582750800000|2020-02-26 21:00:00|192073.3|192023.3|192065.5|192015.5|192142.5|192092.5|192047.4|191997.4|795
1582751100000|2020-02-26 21:05:00|192066.6|192016.6|192065.8|192015.8|192094.2|192044.2|192061.2|192011.2|519
1582751400000|2020-02-26 21:10:00|192065.2|192015.2|192124.8|192074.8|192141.9|192091.9|192063.4|192013.4|577
1582751700000|2020-02-26 21:15:00|192124.1|192074.1|192227.3|192152.3|192228.9|192167.7|192122|192072|367
1582752000000|2020-02-26 21:20:00|192227.5|192152.5|192278.9|192228.9|192283.4|192233.4|192222.9|192147.9|341
1582752300000|2020-02-26 21:25:00|192280|192230|192356.7|192306.7|192359.5|192309.5|192258.6|192208.6|402
1582752600000|2020-02-26 21:30:00|192356.4|192306.4|192345.4|192295.4|192373.9|192323.9|192308.1|192258.1|432
1582752900000|2020-02-26 21:35:00|192343.4|192293.4|192453.1|192378.1|192463.8|192413.8|192342.2|192292.2|381
1582753200000|2020-02-26 21:40:00|192452.8|192377.8|192537.9|192462.9|192543|192468|192406.5|192334.4|454
1582753500000|2020-02-26 21:45:00|192537.3|192462.3|192627.1|192552.1|192630.5|192567.8|192513.6|192458|645
1582753800000|2020-02-26 21:50:00|192608.6|192558.6|192968.7|192893.7|193024.2|192950.5|192608.6|192543.8|636
1582754100000|2020-02-26 21:55:00|192957.3|192869.7|192862.4|192770.3|192975.4|192896.8|192838.2|192762.1|489
1582754400000|2020-02-26 22:00:00|192873.8|192776.8|192895.9|192792|192923.5|192796.3|192873.8|192773.4|85
1582754700000|2020-02-26 22:05:00|192891.9|192798|193103.9|192965.7|193201.9|193010.3|192878.4|192759.1|342
1582755000000|2020-02-26 22:10:00|193102.5|192999.3|193097.9|192966.3|193176.9|193019.6|193071.5|192955.1|306
1582755300000|2020-02-26 22:15:00|193103|192959.5|193074.7|192969.6|193121.3|192999.4|193034.5|192946.4|291
1582755600000|2020-02-26 22:20:00|193070.9|192969.7|193040.8|192961.8|193096.2|192984.7|193027.6|192929.2|326
1582755900000|2020-02-26 22:25:00|193037.7|192962.7|193043.2|192948.2|193067.1|192967.5|193008.2|192902|279
1582756200000|2020-02-26 22:30:00|193040.7|192946.3|193021.1|192705|193115.1|192969.7|192995.7|192680.4|308
1582756500000|2020-02-26 22:35:00|193018.1|192708.5|193042.5|192768.6|193088.7|192785.2|193018.1|192708.5|380
1582756800000|2020-02-26 22:40:00|193044.5|192768.3|193030.6|192771.6|193067.6|192801.8|192980.1|192701|284
1582757100000|2020-02-26 22:45:00|193022.7|192744.1|193035.1|192790.6|193046.3|192816.8|192956.3|192738.3|419
1582757400000|2020-02-26 22:50:00|193037.1|192791.1|193002.2|192764.5|193052.9|192836.3|192970.1|192734.9|439
1582757700000|2020-02-26 22:55:00|193023.5|192744.3|192994.4|192792.5|193056.9|192852.2|192975.2|192738.5|350
1582758000000|2020-02-26 23:00:00|192994.3|192798.7|193048.8|192963.7|193061.3|192976.3|192975.3|192798.7|384
1582758300000|2020-02-26 23:05:00|193046.8|192965.4|192868.2|192793.2|193059.2|192969.2|192863.3|192785.7|374
1582758600000|2020-02-26 23:10:00|192866.4|192791.4|192856.3|192781.3|192871.1|192796.1|192844.2|192768|335
1582758900000|2020-02-26 23:15:00|192856.4|192781.4|192862.7|192787.7|192887.8|192812.8|192853.1|192774.7|334
1582759200000|2020-02-26 23:20:00|192862.8|192787.8|192796|192721|192865.7|192788.8|192750.8|192672.3|353
1582759500000|2020-02-26 23:25:00|192798|192723|192793.8|192718.8|192814.7|192739.7|192783|192708|282
1582759800000|2020-02-26 23:30:00|192794.2|192719.2|192779.2|192704.2|192817.4|192742.4|192774.3|192699.3|325
1582760100000|2020-02-26 23:35:00|192778.8|192703.8|192761.5|192677.5|192783.6|192706.4|192737.7|192661.4|480
1582760400000|2020-02-26 23:40:00|192762.4|192677.2|192876.2|192801.2|193022.1|192944|192752.6|192673.8|674
1582760700000|2020-02-26 23:45:00|192869.1|192794.1|192909.9|192815.9|192928.7|192834|192762|192687|557
1582761000000|2020-02-26 23:50:00|192909.3|192816.7|192964|192884.2|193011.5|192932.7|192903.3|192816.7|537
1582761300000|2020-02-26 23:55:00|192962.7|192882.9|192932.8|192857.8|192988.9|192902|192916.6|192841.6|511
1582761600000|2020-02-27 00:00:00|192929.5|192854.5|192906.7|192827.6|192960.7|192878.7|192813.2|192725.5|817
1582761900000|2020-02-27 00:05:00|192904.1|192828.8|193001.9|192926.9|193061.2|192986.2|192898.6|192821.7|940
1582762200000|2020-02-27 00:10:00|193001.6|192926.6|192700.1|192625.1|193003.8|192928.8|192700.1|192625.1|859
1582762500000|2020-02-27 00:15:00|192700|192625|192764.4|192689.4|192767.1|192692.1|192688|192613|692
1582762800000|2020-02-27 00:20:00|192764|192689|192703.9|192628.9|192817.9|192742.9|192703.6|192628.6|691
1582763100000|2020-02-27 00:25:00|192706|192631|192810.8|192735.8|192810.8|192735.8|192694.8|192619.8|578
1582763400000|2020-02-27 00:30:00|192811.8|192736.8|192795.6|192720.6|192865.6|192790.6|192767.4|192692.4|674
1582763700000|2020-02-27 00:35:00|192797.2|192719.1|192838|192761.2|192853.3|192778.3|192740.9|192665.9|624
1582764000000|2020-02-27 00:40:00|192838.1|192760.6|192832.2|192754.4|192861.9|192786.9|192770.1|192695.1|548
1582764300000|2020-02-27 00:45:00|192832.7|192751.6|192812.1|192737.1|192967.7|192888.4|192803.7|192723.1|700
1582764600000|2020-02-27 00:50:00|192811|192736|192959.8|192884.2|193035.9|192959.9|192809.7|192734.7|686
1582764900000|2020-02-27 00:55:00|192959|192884|192956.6|192881.6|193002.3|192927.1|192917.6|192832.7|618
1582765200000|2020-02-27 01:00:00|192957.1|192882.1|193159.3|193084.3|193159.3|193084.3|192925.4|192850.4|851
1582765500000|2020-02-27 01:05:00|193160.1|193085.1|193310|193235|193322.7|193247.7|193103.8|193028.8|664
1582765800000|2020-02-27 01:10:00|193310.1|193235.1|193303.2|193228.2|193330.8|193252.3|193241|193166|622
1582766100000|2020-02-27 01:15:00|193302.1|193227.1|193243.1|193168.1|193314.7|193250.5|193169.4|193094.4|708
1582766400000|2020-02-27 01:20:00|193242.4|193167.4|193225.7|193150.7|193253.8|193174.5|193177.9|193102.9|625
1582766700000|2020-02-27 01:25:00|193226.3|193151.3|193335.8|193260.8|193352.5|193277.5|193220.8|193145.8|545
1582767000000|2020-02-27 01:30:00|193335.5|193260.5|193826|193741.6|193913.8|193838.8|193320.7|193245.7|863
1582767300000|2020-02-27 01:35:00|193824.2|193739|193778|193697.9|193924.9|193849.9|193765.1|193681.8|772
1582767600000|2020-02-27 01:40:00|193771.1|193696.1|193739.6|193662.9|193781.4|193699|193644.3|193555.7|692
1582767900000|2020-02-27 01:45:00|193737.1|193662.1|193863.9|193788.9|193891.9|193808.8|193694.9|193609.4|505
1582768200000|2020-02-27 01:50:00|193866|193791|193817.8|193742.8|193903|193828|193701.2|193600.7|715
1582768500000|2020-02-27 01:55:00|193814.3|193739.3|193749.4|193665.7|193873.1|193785.2|193746.3|193647.2|568
1582768800000|2020-02-27 02:00:00|193753|193664.9|193665.9|193590.9|193823|193748|193654.5|193572.5|571
1582769100000|2020-02-27 02:05:00|193664.4|193589.4|193722.5|193647.5|193746.3|193668.5|193630.3|193555.3|584
1582769400000|2020-02-27 02:10:00|193720.5|193645.5|193719.5|193640.4|193729.8|193654.8|193683.5|193602|384
1582769700000|2020-02-27 02:15:00|193730|193630.6|193898.3|193823.3|193904.9|193829.9|193667.4|193592.4|542
1582770000000|2020-02-27 02:20:00|193901|193826|193914.8|193839.8|193922.1|193847.1|193868.9|193785.4|455
1582770300000|2020-02-27 02:25:00|193914.7|193839.7|193868.9|193793.9|193923|193848|193863.2|193785.5|556
1582770600000|2020-02-27 02:30:00|193867.3|193792.3|193856.2|193781.2|193885|193810|193803.8|193714|609
1582770900000|2020-02-27 02:35:00|193860.8|193778.4|193891.8|193816.8|193909.6|193830|193851.8|193759|565
1582771200000|2020-02-27 02:40:00|193890.9|193815.9|193861|193786|193910.2|193822.3|193812.3|193726|478
1582771500000|2020-02-27 02:45:00|193863|193788|193859.3|193780.3|193906|193826.1|193826.7|193729|567
1582771800000|2020-02-27 02:50:00|193857.2|193780.4|193872.9|193797.9|193887|193810.3|193819.3|193744.3|489
1582772100000|2020-02-27 02:55:00|193873|193798|193851.3|193776.3|193890.9|193823.8|193799.8|193719|518
1582772400000|2020-02-27 03:00:00|193850.5|193775.5|193814.1|193739.1|193856.6|193781.6|193805.5|193714|426
1582772700000|2020-02-27 03:05:00|193814.4|193739.4|193815.2|193733.6|193856.8|193781.8|193799.7|193706.7|384
1582773000000|2020-02-27 03:10:00|193817.8|193733|193850.2|193775.2|193878|193783.8|193802|193727|354
1582773300000|2020-02-27 03:15:00|193850.1|193775.1|193783.3|193708.3|193856.1|193781.1|193774.3|193699.3|463
1582773600000|2020-02-27 03:20:00|193783.4|193708.4|193741.6|193660.6|193841.3|193766.3|193737|193655.4|438
1582773900000|2020-02-27 03:25:00|193740.9|193655.8|193807.8|193732.8|193808.3|193733.3|193670|193582|540
1582774200000|2020-02-27 03:30:00|193806.3|193731.3|193806.2|193731.2|193814.2|193739.2|193792.4|193708.7|388
1582774500000|2020-02-27 03:35:00|193806.5|193731.5|193871|193796|193892.5|193815.3|193777.5|193702.5|377
1582774800000|2020-02-27 03:40:00|193870.8|193795.8|193823.8|193748.8|193876.8|193801.8|193815.7|193733.2|457
1582775100000|2020-02-27 03:45:00|193824.4|193749.4|193900|193825|193927.9|193852.9|193824.4|193749.4|525
1582775400000|2020-02-27 03:50:00|193900.3|193825.3|193920.7|193845.7|193922.7|193847.7|193883.5|193797.2|303
1582775700000|2020-02-27 03:55:00|193919.7|193844.7|193936.7|193858.7|193994.7|193919.7|193893.1|193815.8|435
1582776000000|2020-02-27 04:00:00|193932.1|193857.1|193931.5|193856.5|193974.3|193897.2|193920.7|193842|322
1582776300000|2020-02-27 04:05:00|193932.2|193857.2|193930.5|193855.5|193945.8|193863.6|193909.4|193819|309
1582776600000|2020-02-27 04:10:00|193931|193845.9|193936.7|193861.7|193952.3|193875.7|193920.7|193824|350
1582776900000|2020-02-27 04:15:00|193934.4|193859.4|193944.2|193867|193947.5|193870|193916.7|193830.2|301
1582777200000|2020-02-27 04:20:00|193945|193868.1|193906.7|193819.3|193949|193872.3|193889|193811|295
1582777500000|2020-02-27 04:25:00|193905|193820.4|193992.9|193917.9|193994|193919|193898.6|193811.6|295
1582777800000|2020-02-27 04:30:00|193996.1|193921.1|193996.6|193921.6|194010.1|193933.1|193990.4|193904.2|360
1582778100000|2020-02-27 04:35:00|193994.6|193919.6|194016.2|193941.2|194017.6|193942.6|193962.5|193875.6|337
1582778400000|2020-02-27 04:40:00|194016.8|193941.8|194012.2|193937.2|194034|193948.9|194003.4|193905.9|361
1582778700000|2020-02-27 04:45:00|194013.2|193938.2|193975.4|193893.3|194028.9|193945.3|193972.6|193881|366
1582779000000|2020-02-27 04:50:00|193974.3|193899.3|194049.4|193974.4|194058.2|193983.2|193974.3|193899.3|459
1582779300000|2020-02-27 04:55:00|194048.8|193973.8|194225.1|194149.9|194254.7|194151|194031.7|193953.4|528
1582779600000|2020-02-27 05:00:00|194225.7|194146.6|194174.8|194099.8|194230.9|194159.4|194146.9|194068.3|474
1582779900000|2020-02-27 05:05:00|194174.6|194099.6|194076.9|193978.9|194182.7|194107.7|194016.4|193941.4|472
1582780200000|2020-02-27 05:10:00|194078.7|193976.8|194129.3|194054.3|194162.9|194080.5|194001.7|193926.7|556
1582780500000|2020-02-27 05:15:00|194133.1|194054.2|194101.1|194026.1|194155.1|194078.5|194100.5|194004|394
1582780800000|2020-02-27 05:20:00|194096.3|194021.3|194130.7|194049.6|194157|194053.2|194096.3|194021.3|339
1582781100000|2020-02-27 05:25:00|194127.9|194051.7|194157|194082|194159|194084|194072.5|193994|461
1582781400000|2020-02-27 05:30:00|194152.6|194077.6|194187.2|194112.2|194197.4|194122.4|194104.3|194025|504
1582781700000|2020-02-27 05:35:00|194186.7|194111.7|194212.4|194133.8|194245.4|194170.4|194155.7|194080.7|343
1582782000000|2020-02-27 05:40:00|194215.3|194128.6|194433.9|194346.4|194462.4|194386|194191.7|194100.5|496
1582782300000|2020-02-27 05:45:00|194431.9|194346.5|194355.7|194277.5|194517.5|194442.5|194355.5|194270.4|494
1582782600000|2020-02-27 05:50:00|194354.9|194279.9|194288|194194.4|194418.1|194326.3|194243.6|194165.5|452
1582782900000|2020-02-27 05:55:00|194290.9|194190.3|194284.9|194198|194326|194248.2|194268.3|194162.6|476
1582783200000|2020-02-27 06:00:00|194284.1|194198.3|194324.9|194236.2|194413.9|194336.3|194211|194134.9|569
1582783500000|2020-02-27 06:05:00|194325.1|194237.8|194509.6|194434.6|194538.3|194460.7|194304.9|194224.2|505
1582783800000|2020-02-27 06:10:00|194512.8|194433.2|194513.2|194438.2|194535.4|194465|194491.6|194413.2|471
1582784100000|2020-02-27 06:15:00|194513.4|194438.4|194455.7|194379.6|194530.4|194455.4|194448.9|194361.6|440
1582784400000|2020-02-27 06:20:00|194449.3|194374.3|194435.6|194360.6|194481|194379.2|194401.4|194310|386
1582784700000|2020-02-27 06:25:00|194436|194361|194406.2|194331.2|194497|194396|194388.6|194298.2|411
1582785000000|2020-02-27 06:30:00|194406.7|194331.7|194320.7|194245.7|194406.7|194331.7|194259.8|194178.2|552
1582785300000|2020-02-27 06:35:00|194319.7|194244.7|194194.2|194113.6|194357.4|194275.1|194171.8|194096.8|549
1582785600000|2020-02-27 06:40:00|194193.2|194118.2|194228.8|194148.4|194263|194178.8|194142.4|194058.6|466
1582785900000|2020-02-27 06:45:00|194230.4|194152.9|194062.3|193987.3|194235.8|194155.1|194046|193971|611
1582786200000|2020-02-27 06:50:00|194049.6|193974.6|193947.7|193872.7|194052.7|193976.1|193944.6|193868|660
1582786500000|2020-02-27 06:55:00|193947.8|193872.8|193779.8|193704.8|193954.6|193877.2|193759.6|193677.2|575
1582786800000|2020-02-27 07:00:00|193783.5|193708.5|193888.6|193804.1|193953.6|193878.6|193689.6|193614.6|979
1582787100000|2020-02-27 07:05:00|193882.2|193807.2|193785.8|193710.8|193955.8|193873.3|193781.7|193706.7|794
1582787400000|2020-02-27 07:10:00|193786.4|193711.4|193782.1|193707.1|193842.7|193767.7|193686.7|193611.7|962
1582787700000|2020-02-27 07:15:00|193782.3|193707.3|193815.2|193740.2|193922.7|193847.7|193762.4|193687.4|882
1582788000000|2020-02-27 07:20:00|193815.6|193740.6|193766.1|193691.1|193860.8|193785.8|193696.7|193621.7|703
1582788300000|2020-02-27 07:25:00|193766.8|193691.8|193791.6|193716.6|193806.4|193731.4|193625.2|193550.2|859
1582788600000|2020-02-27 07:30:00|193774.9|193724.9|193691.7|193641.7|193876.4|193807.1|193689.5|193620.4|969
1582788900000|2020-02-27 07:35:00|193691|193641|193446.9|193396.9|193752.4|193677.4|193421|193365|1010
1582789200000|2020-02-27 07:40:00|193448.5|193398.5|193630.8|193555.8|193735.9|193660.9|193426.4|193356.2|979
1582789500000|2020-02-27 07:45:00|193633.9|193558.9|193617|193567|193706.2|193644|193581.6|193514.4|906
1582789800000|2020-02-27 07:50:00|193617.1|193567.1|193685.4|193635.4|193751.8|193693|193613|193563|798
1582790100000|2020-02-27 07:55:00|193695.8|193620.8|193586.2|193536.2|193738.9|193686.4|193578.3|193524.2|656
1582790400000|2020-02-27 08:00:00|193581|193531|193674.1|193624.1|193714.2|193653.8|193537.9|193487.9|950
1582790700000|2020-02-27 08:05:00|193663.2|193613.2|193870.7|193795.7|193872.6|193797.6|193614.1|193564.1|996
1582791000000|2020-02-27 08:10:00|193865.7|193790.7|193937.5|193862.5|194010.1|193941.1|193846.9|193780.7|1042
1582791300000|2020-02-27 08:15:00|193920.2|193870.2|194048.5|193973.5|194053.5|193978.5|193793.9|193731.3|1060
1582791600000|2020-02-27 08:20:00|194049.1|193974.1|194099.1|194024.1|194127.3|194052.3|193940.4|193865.4|1100
1582791900000|2020-02-27 08:25:00|194100.3|194025.3|194156.8|194081.8|194251.6|194190.6|194064.4|194002.6|1010
1582792200000|2020-02-27 08:30:00|194157.3|194082.3|194074.1|193999.1|194315.7|194248.5|194069.7|193994.7|1097
1582792500000|2020-02-27 08:35:00|194073.5|193998.5|194072.7|194022.7|194110.9|194047.4|194003.6|193944.3|1052
1582792800000|2020-02-27 08:40:00|194073.6|194023.6|194001.9|193951.9|194084.7|194034.7|193965.5|193910.1|1053
1582793100000|2020-02-27 08:45:00|194000.4|193950.4|194090.1|194040.1|194105|194055|193990.6|193937.8|903
1582793400000|2020-02-27 08:50:00|194091.3|194041.3|194001.9|193951.9|194091.6|194041.6|193987.5|193937.5|840
1582793700000|2020-02-27 08:55:00|194002|193952|193882.7|193832.7|194033.1|193971.7|193864.1|193789.1|945
1582794000000|2020-02-27 09:00:00|193881.9|193831.9|193733.3|193683.3|193929.4|193854.4|193717.9|193654.1|1037
1582794300000|2020-02-27 09:05:00|193731.7|193681.7|193808.6|193758.6|193832.5|193773.9|193693.8|193639.5|922
1582794600000|2020-02-27 09:10:00|193809.1|193759.1|193927|193877|193931.3|193879.3|193804.3|193754.3|807
1582794900000|2020-02-27 09:15:00|193926.8|193876.8|194044.3|193994.3|194075.8|194025.8|193919.4|193868|815
1582795200000|2020-02-27 09:20:00|194041.2|193991.2|193861.4|193811.4|194061.1|194011.1|193861|193811|888
1582795500000|2020-02-27 09:25:00|193861|193811|193864|193814|193879.1|193829.1|193822.5|193772.5|803
1582795800000|2020-02-27 09:30:00|193864.2|193814.2|193887|193837|193904.8|193854.8|193857.2|193807.2|881
1582796100000|2020-02-27 09:35:00|193888.3|193838.3|193974.7|193924.7|193998.8|193948.8|193887.9|193837.9|1079
1582796400000|2020-02-27 09:40:00|193974|193924|193925.7|193875.7|193975.5|193925.5|193916.1|193866.1|887
1582796700000|2020-02-27 09:45:00|193926.7|193876.7|193951.5|193901.5|194023.8|193973.8|193923.6|193873.6|1000
1582797000000|2020-02-27 09:50:00|193952.9|193902.9|193950.5|193900.5|193969.3|193919.3|193923.8|193862.1|838
1582797300000|2020-02-27 09:55:00|193950.2|193900.2|193876.2|193826.2|193956.9|193906.9|193874.9|193824.9|642
1582797600000|2020-02-27 10:00:00|193876.4|193826.4|193840.6|193765.6|193891.1|193841.1|193805.7|193755.7|782
1582797900000|2020-02-27 10:05:00|193840.5|193765.5|193804.5|193754.5|193894.3|193844.3|193803.2|193753.2|747
1582798200000|2020-02-27 10:10:00|193804.1|193754.1|193730.5|193680.5|193815.7|193765.7|193722.2|193672.2|904
1582798500000|2020-02-27 10:15:00|193729.8|193679.8|193769.7|193719.7|193785.2|193735.2|193723.4|193673.4|853
1582798800000|2020-02-27 10:20:00|193770.3|193720.3|193810.8|193760.8|193839.3|193789.3|193765.2|193715.2|909
1582799100000|2020-02-27 10:25:00|193811.5|193761.5|193940.5|193890.5|193950.5|193900.5|193796.4|193746.4|877
1582799400000|2020-02-27 10:30:00|193940.8|193890.8|193890.3|193840.3|193948.5|193898.5|193837.6|193787.6|843
1582799700000|2020-02-27 10:35:00|193890|193840|193923.9|193873.9|193926.5|193876.5|193863.5|193813.5|778
1582800000000|2020-02-27 10:40:00|193923|193873|193839.8|193789.8|193927.6|193877.6|193822|193772|837
1582800300000|2020-02-27 10:45:00|193839.9|193789.9|193921.1|193871.1|193978.2|193928.2|193827.4|193777.4|906
1582800600000|2020-02-27 10:50:00|193923.1|193873.1|194037.4|193987.4|194046.8|193993.2|193913.5|193863.5|982
1582800900000|2020-02-27 10:55:00|194036.2|193986.2|194196|194146|194234.2|194184.2|194036.2|193986.2|936
1582801200000|2020-02-27 11:00:00|194195.7|194145.7|194231.8|194181.8|194251.5|194190.2|194167.4|194117.4|898
1582801500000|2020-02-27 11:05:00|194231.2|194181.2|194220.8|194170.8|194270|194220|194128.1|194078.1|1007
1582801800000|2020-02-27 11:10:00|194225.5|194175.5|194261.2|194211.2|194300.3|194250.3|194203|194153|1020
1582802100000|2020-02-27 11:15:00|194258.5|194208.5|194178.4|194128.4|194261.5|194211.5|194121.4|194071.4|965
1582802400000|2020-02-27 11:20:00|194176.3|194126.3|194118.5|194068.5|194193|194143|194098.1|194048.1|956
1582802700000|2020-02-27 11:25:00|194118.1|194068.1|194136.7|194086.7|194140.1|194090.1|194084.5|194034.5|757
1582803000000|2020-02-27 11:30:00|194136.1|194086.1|194233.3|194183.3|194249.3|194187.1|194098.9|194048.9|930
1582803300000|2020-02-27 11:35:00|194233.6|194183.6|194190.8|194140.8|194273.4|194223.4|194178.2|194128.2|972
1582803600000|2020-02-27 11:40:00|194190.1|194140.1|194202.3|194152.3|194229.9|194179.9|194089.9|194039.9|904
1582803900000|2020-02-27 11:45:00|194204|194154|194081.9|194031.9|194250.5|194200.5|194078.5|194020.1|753
1582804200000|2020-02-27 11:50:00|194083.3|194033.3|194082.5|194032.5|194093.7|194043.7|194058.4|194008.4|759
1582804500000|2020-02-27 11:55:00|194082.9|194032.9|194101.8|194051.8|194184.2|194134.2|194057|193988.5|699
1582804800000|2020-02-27 12:00:00|194097.8|194047.8|193957.7|193907.7|194146.5|194096.5|193937.8|193887.8|754
1582805100000|2020-02-27 12:05:00|193958.1|193908.1|193796.4|193746.4|193975.7|193925.7|193770.9|193704.7|926
1582805400000|2020-02-27 12:10:00|193797.1|193747.1|193731.6|193681.6|193799.5|193749.5|193574|193524|926
1582805700000|2020-02-27 12:15:00|193734.3|193684.3|193837.1|193787.1|193853.5|193800|193658.5|193596.8|789
1582806000000|2020-02-27 12:20:00|193835.4|193785.4|193866.1|193816.1|193934|193876.7|193768.8|193718.8|890
1582806300000|2020-02-27 12:25:00|193867.2|193817.2|193959.4|193909.4|193961|193911|193780.8|193730.8|929
1582806600000|2020-02-27 12:30:00|193959.5|193909.5|193811.6|193761.6|194108.2|194055.1|193768.7|193704.6|1179
1582806900000|2020-02-27 12:35:00|193811.5|193761.5|193770.3|193720.3|193887.4|193837.4|193709|193655.1|922
1582807200000|2020-02-27 12:40:00|193770.9|193720.9|193746|193671|193812.8|193757.3|193604.8|193554.8|987
1582807500000|2020-02-27 12:45:00|193746.1|193671.1|193654|193604|193795|193745|193614.9|193549.3|1084
1582807800000|2020-02-27 12:50:00|193655|193605|193580.9|193530.9|193661.2|193609.9|193492.1|193442.1|1020
1582808100000|2020-02-27 12:55:00|193583.3|193533.3|193613|193563|193630|193580|193565.2|193515.2|813
1582808400000|2020-02-27 13:00:00|193615.8|193565.8|193699.4|193649.4|193755.6|193705.6|193604.2|193554.2|956
1582808700000|2020-02-27 13:05:00|193694.7|193644.7|193808.6|193758.6|193833|193783|193678.8|193628.8|1019
1582809000000|2020-02-27 13:10:00|193808.9|193758.9|193927.5|193877.5|193934.8|193884.8|193808.5|193758.5|932
1582809300000|2020-02-27 13:15:00|193928|193878|194076.6|194026.6|194115.1|194065.1|193857.5|193807.5|1101
1582809600000|2020-02-27 13:20:00|194088.6|194038.6|193927.9|193877.9|194148.8|194098.8|193925.3|193875.3|1194
1582809900000|2020-02-27 13:25:00|193925.2|193875.2|193944.6|193769.4|194112.7|194037.7|193847.3|193607.2|1009
1582810200000|2020-02-27 13:30:00|193930|193769.6|194029.9|193979.9|194033.6|193983.6|193747.6|193689.5|990
1582810500000|2020-02-27 13:35:00|194031.5|193981.5|193964.1|193914.1|194041.4|193991.4|193762.1|193712.1|1092
1582810800000|2020-02-27 13:40:00|193964.3|193914.3|193865.2|193815.2|193977.2|193927.2|193793.3|193743.3|912
1582811100000|2020-02-27 13:45:00|193876.5|193826.5|194156.3|194106.3|194187.2|194137.2|193876.5|193826.5|1017
1582811400000|2020-02-27 13:50:00|194155.6|194105.6|194348.4|194298.4|194444.8|194394.8|194152.4|194102.4|1093
1582811700000|2020-02-27 13:55:00|194345.5|194295.5|194462|194412|194508.7|194458.7|194334.3|194284.3|999
1582812000000|2020-02-27 14:00:00|194457.8|194407.8|194385.7|194335.7|194523.8|194473.8|194378.5|194328.5|1080
1582812300000|2020-02-27 14:05:00|194385.9|194335.9|194488.5|194438.5|194508.3|194458.3|194348.3|194298.3|1145
1582812600000|2020-02-27 14:10:00|194488.8|194438.8|194567.2|194517.2|194684.2|194634.2|194488.2|194438.2|1218
1582812900000|2020-02-27 14:15:00|194567.3|194517.3|194610.4|194560.4|194653.1|194603.1|194479.9|194429.9|1192
1582813200000|2020-02-27 14:20:00|194610.6|194560.6|194724.3|194674.3|194770.5|194720.5|194580.2|194530.2|961
1582813500000|2020-02-27 14:25:00|194723.8|194673.8|194595.1|194545.1|194730.6|194680.6|194556|194506|1137
1582813800000|2020-02-27 14:30:00|194593.6|194543.6|194974.1|194924.1|194975.6|194925.6|194593.6|194543.6|1393
1582814100000|2020-02-27 14:35:00|194975.5|194925.5|194603.5|194553.5|195102.7|195052.7|194591.4|194541.4|1390
1582814400000|2020-02-27 14:40:00|194605.5|194555.5|194519.2|194469.2|194719.6|194669.6|194483.6|194433.6|1351
1582814700000|2020-02-27 14:45:00|194513.2|194463.2|194642.9|194592.9|194716|194666|194494.9|194444.9|1365
1582815000000|2020-02-27 14:50:00|194640.9|194590.9|194509.3|194459.3|194726.6|194676.6|194489.4|194439.4|1365
1582815300000|2020-02-27 14:55:00|194509.1|194459.1|194532|194482|194580.4|194530.4|194410.3|194360.3|1229
1582815600000|2020-02-27 15:00:00|194538|194488|194480.9|194430.9|194559.4|194509.4|194400.8|194350.8|1216
1582815900000|2020-02-27 15:05:00|194476.9|194426.9|194413.3|194363.3|194551.6|194501.6|194379.5|194329.5|1323
1582816200000|2020-02-27 15:10:00|194414|194364|194278.7|194228.7|194513.4|194463.4|194268.4|194218.4|1400
1582816500000|2020-02-27 15:15:00|194289.5|194239.5|194359.6|194309.6|194434|194384|194273.7|194223.7|1326
1582816800000|2020-02-27 15:20:00|194360.6|194310.6|194383.7|194333.7|194458.8|194408.8|194354.1|194304.1|1278
1582817100000|2020-02-27 15:25:00|194386.4|194336.4|194571.2|194521.2|194603.3|194553.3|194386.4|194336.4|1334
1582817400000|2020-02-27 15:30:00|194570.7|194520.7|194628|194578|194639.9|194589.9|194538.6|194488.6|1267
1582817700000|2020-02-27 15:35:00|194627.8|194577.8|194710.9|194660.9|194759.1|194709.1|194541.5|194491.5|1335
1582818000000|2020-02-27 15:40:00|194712|194662|194855.4|194805.4|194858.7|194808.7|194698.2|194648.2|1234
1582818300000|2020-02-27 15:45:00|194858.2|194808.2|194505.9|194455.9|194872.9|194822.9|194501.1|194451.1|1269
1582818600000|2020-02-27 15:50:00|194505.7|194455.7|194389.6|194339.6|194543.3|194493.3|194287.1|194237.1|1257
1582818900000|2020-02-27 15:55:00|194389|194339|194280.5|194230.5|194644.8|194594.8|194254.6|194204.6|1330
1582819200000|2020-02-27 16:00:00|194282.1|194232.1|194158.3|194108.3|194336|194286|194150.8|194100.8|1195
1582819500000|2020-02-27 16:05:00|194159.2|194109.2|193903.2|193853.2|194173.2|194123.2|193851.8|193801.8|1318
1582819800000|2020-02-27 16:10:00|193902.4|193852.4|193548.8|193498.8|193993.8|193943.8|193536.9|193486.9|1351
1582820100000|2020-02-27 16:15:00|193549.6|193499.6|193721.6|193671.6|193763.9|193713.9|193544.9|193494.9|1266
1582820400000|2020-02-27 16:20:00|193702.5|193652.5|193886.1|193836.1|193891.3|193841.3|193702.5|193652.5|1135
1582820700000|2020-02-27 16:25:00|193886.4|193836.4|193913.8|193863.8|193942.1|193892.1|193837.5|193787.5|1081
1582821000000|2020-02-27 16:30:00|193912.9|193862.9|193952.5|193902.5|193965.7|193915.7|193773.5|193723.5|1292
1582821300000|2020-02-27 16:35:00|193952|193902|194040.6|193990.6|194078.8|194028.8|193929.5|193879.5|1286
1582821600000|2020-02-27 16:40:00|194053.1|194003.1|193960.5|193910.5|194063.8|194013.8|193928.2|193878.2|1311
1582821900000|2020-02-27 16:45:00|193960.1|193910.1|193833.8|193783.8|194003.1|193953.1|193811.5|193761.5|1323
1582822200000|2020-02-27 16:50:00|193833.4|193783.4|193872|193822|193895.6|193845.6|193734.1|193684.1|1269
1582822500000|2020-02-27 16:55:00|193870.7|193820.7|193512.3|193462.3|193955.5|193905.5|193512.3|193462.3|1345
1582822800000|2020-02-27 17:00:00|193519|193469|193533.9|193483.9|193613.7|193563.7|193443.7|193393.7|1361
1582823100000|2020-02-27 17:05:00|193531.8|193481.8|193542.6|193492.6|193598.4|193548.4|193488.1|193438.1|1293
1582823400000|2020-02-27 17:10:00|193534.7|193484.7|193410.2|193360.2|193569.4|193519.4|193405.3|193355.3|1310
1582823700000|2020-02-27 17:15:00|193410.7|193360.7|193652.4|193602.4|193669.7|193610.5|193389.2|193339.2|1324
1582824000000|2020-02-27 17:20:00|193653.3|193603.3|193754.4|193704.4|193783.7|193733.7|193616.8|193566.8|1323
1582824300000|2020-02-27 17:25:00|193755.6|193705.6|193701.8|193651.8|193812.9|193762.9|193670.5|193620.5|1315
1582824600000|2020-02-27 17:30:00|193702.5|193652.5|193542.2|193492.2|193720|193670|193455.8|193405.8|1332
1582824900000|2020-02-27 17:35:00|193541.6|193491.6|193497.3|193447.3|193616.9|193566.9|193461|193411|1223
1582825200000|2020-02-27 17:40:00|193498.6|193448.6|193534|193484|193638.8|193588.8|193466.9|193416.9|1355
1582825500000|2020-02-27 17:45:00|193533.5|193483.5|193468.6|193418.6|193538.2|193488.2|193457.4|193407.4|1283
1582825800000|2020-02-27 17:50:00|193469|193419|193498.2|193448.2|193547.4|193497.4|193385.4|193335.4|1287
1582826100000|2020-02-27 17:55:00|193500.6|193450.6|193685.7|193635.7|193736.3|193686.3|193441.4|193391.4|1318
1582826400000|2020-02-27 18:00:00|193687.2|193637.2|193750.3|193700.3|193814.7|193764.7|193627.4|193577.4|1363
1582826700000|2020-02-27 18:05:00|193751.5|193701.5|193535.4|193485.4|193788.5|193738.5|193526.9|193476.9|1285
1582827000000|2020-02-27 18:10:00|193535.2|193485.2|193505.1|193455.1|193568.1|193518.1|193482.9|193432.9|1085
1582827300000|2020-02-27 18:15:00|193504.7|193454.7|193687.2|193637.2|193738.4|193688.4|193486.8|193436.8|1334
1582827600000|2020-02-27 18:20:00|193687.6|193637.6|193654.8|193604.8|193715.4|193665.4|193592.1|193542.1|1356
1582827900000|2020-02-27 18:25:00|193655|193605|193690|193640|193708.2|193658.2|193564.8|193514.8|1325
1582828200000|2020-02-27 18:30:00|193690.7|193640.7|193708.5|193658.5|193738.5|193688.5|193588.5|193538.5|1227
1582828500000|2020-02-27 18:35:00|193709.8|193659.8|193846.1|193796.1|193867.1|193817.1|193706.4|193656.4|1193
1582828800000|2020-02-27 18:40:00|193847.1|193797.1|194064.6|194014.6|194086.8|194036.8|193787.4|193737.4|1290
1582829100000|2020-02-27 18:45:00|194066.3|194016.3|193985.9|193935.9|194101.2|194051.2|193943.2|193893.2|1396
1582829400000|2020-02-27 18:50:00|193987.6|193937.6|193809.3|193759.3|194006.7|193956.7|193785.8|193735.8|1354
1582829700000|2020-02-27 18:55:00|193809.5|193759.5|194005.2|193955.2|194061.1|194011.1|193808.2|193758.2|1374
1582830000000|2020-02-27 19:00:00|194004.9|193954.9|193923|193873|194049.7|193999.7|193854.6|193804.6|1405
1582830300000|2020-02-27 19:05:00|193922.8|193872.8|193962.4|193912.4|193976.9|193926.9|193909.6|193859.6|1311
1582830600000|2020-02-27 19:10:00|193963.4|193913.4|193806.6|193756.6|193982.3|193932.3|193789.6|193739.6|1322
1582830900000|2020-02-27 19:15:00|193807.3|193757.3|193964.1|193914.1|193970.8|193920.8|193754.3|193704.3|1385
1582831200000|2020-02-27 19:20:00|193963.6|193913.6|193856.6|193806.6|193964.8|193914.8|193849.4|193799.4|1369
1582831500000|2020-02-27 19:25:00|193856.7|193806.7|193780.7|193730.7|193882.3|193832.3|193749.5|193699.5|1329
1582831800000|2020-02-27 19:30:00|193781.2|193731.2|193840.2|193790.2|193882.7|193832.7|193781.2|193731.2|1310
1582832100000|2020-02-27 19:35:00|193841.4|193791.4|193798.2|193748.2|193872.5|193822.5|193797.1|193747.1|1198
1582832400000|2020-02-27 19:40:00|193799.1|193749.1|193781.2|193731.2|193842.3|193792.3|193758.6|193708.6|1211
1582832700000|2020-02-27 19:45:00|193781.4|193731.4|193788.7|193738.7|193871.5|193821.5|193775.9|193725.9|1132
1582833000000|2020-02-27 19:50:00|193789.2|193739.2|193734.3|193684.3|193824|193774|193731.4|193681.4|1094
1582833300000|2020-02-27 19:55:00|193734.1|193684.1|193839.6|193789.6|193852.6|193802.6|193701.2|193651.2|1097
1582833600000|2020-02-27 20:00:00|193838.5|193788.5|193744.9|193694.9|193875.8|193825.8|193744.9|193694.9|1299
1582833900000|2020-02-27 20:05:00|193743.2|193693.2|193665.1|193615.1|193762.7|193712.7|193648.9|193598.9|1260
1582834200000|2020-02-27 20:10:00|193664.1|193614.1|193768.6|193718.6|193789.9|193739.9|193612.6|193562.6|1271
1582834500000|2020-02-27 20:15:00|193768.3|193718.3|193765.7|193715.7|193782.5|193732.5|193669|193619|1209
1582834800000|2020-02-27 20:20:00|193764.7|193714.7|193732.1|193682.1|193788.8|193738.8|193689.5|193639.5|1212
1582835100000|2020-02-27 20:25:00|193729.6|193679.6|193832.3|193782.3|193832.6|193782.6|193678.8|193628.8|1276
1582835400000|2020-02-27 20:30:00|193836.7|193786.7|193731.2|193681.2|193873.1|193823.1|193719.1|193669.1|1118
1582835700000|2020-02-27 20:35:00|193731.5|193681.5|193914|193864|193914.5|193864.5|193725.5|193675.5|1100
1582836000000|2020-02-27 20:40:00|193912|193862|193905.6|193855.6|193942.2|193892.2|193849.1|193799.1|1144
1582836300000|2020-02-27 20:45:00|193907|193857|193957.7|193907.7|194025.4|193975.4|193847.6|193797.6|1317
1582836600000|2020-02-27 20:50:00|193951.2|193901.2|194205.1|194155.1|194261.5|194211.5|193949.9|193899.9|1341
1582836900000|2020-02-27 20:55:00|194204.2|194154.2|194330.6|194280.6|194345.1|194284|194115.3|194065.3|1239
1582837200000|2020-02-27 21:00:00|194331|194281|194395.7|194345.7|194458.3|194383.3|194318.1|194266.7|1002
1582837500000|2020-02-27 21:05:00|194396.4|194346.4|194418|194343|194649.9|194581.7|194370.7|194320.7|897
1582837800000|2020-02-27 21:10:00|194417.6|194342.6|194619.4|194544.4|194625.9|194571.8|194404.4|194335.9|922
1582838100000|2020-02-27 21:15:00|194614.6|194539.6|194596.8|194521.8|194636|194561|194502.8|194427.8|419
1582838400000|2020-02-27 21:20:00|194598.3|194523.3|194609.8|194559.8|194621.5|194561.3|194583.3|194523.1|449
1582838700000|2020-02-27 21:25:00|194609.6|194559.6|194513.4|194463.4|194612.8|194562.8|194509.4|194447.9|427
1582839000000|2020-02-27 21:30:00|194512.1|194462.1|194718.8|194668.8|194722.9|194668.8|194511.6|194460.8|583
1582839300000|2020-02-27 21:35:00|194717.6|194667.6|194757.5|194707.5|194759.7|194709.7|194695.9|194632.3|445
1582839600000|2020-02-27 21:40:00|194763.2|194713.2|194818|194768|194821.7|194771.7|194749.5|194687|389
1582839900000|2020-02-27 21:45:00|194817.4|194767.4|194908.8|194858.8|194973.5|194907.1|194817.4|194764.2|523
1582840200000|2020-02-27 21:50:00|194909.3|194859.3|194950.5|194900.5|194969.7|194903.9|194902.5|194837.4|413
1582840500000|2020-02-27 21:55:00|194948.6|194898.6|195081.5|194971.4|195165|195052.9|194948.6|194885.5|555
1582840800000|2020-02-27 22:00:00|195081.3|194985.1|195122.5|195005.2|195218.3|195018.7|195081.3|194751.7|79
1582841100000|2020-02-27 22:05:00|195113.5|194948.9|195126.7|194981.4|195171.2|195004.9|195073.1|194893.9|238
1582841400000|2020-02-27 22:10:00|195124.8|194983.2|195140.2|194977.8|195185.9|195036.3|195107.9|194910.2|302
1582841700000|2020-02-27 22:15:00|195122.5|194996.3|195144.6|194926.5|195190.2|195040.6|195109.4|194893.8|424
1582842000000|2020-02-27 22:20:00|195144.9|194927.9|195155.2|194921.2|195176.8|194958.6|195121.4|194906.5|377
1582842300000|2020-02-27 22:25:00|195149|194917.8|195205.8|194964.3|195216.9|194978|195148.8|194900.8|288
1582842600000|2020-02-27 22:30:00|195194|194962.3|195276.7|195122.1|195292|195128.3|195189.9|194961.8|285
1582842900000|2020-02-27 22:35:00|195282|195129.1|195240.3|194976.1|195301.1|195136.8|195217.6|194953|206
1582843200000|2020-02-27 22:40:00|195236|194980.6|195243.2|194990|195268.8|195019.9|195227.9|194965.1|193
1582843500000|2020-02-27 22:45:00|195260.4|194984.6|195113.6|194956.1|195274.5|194990.1|195106.2|194931.1|281
1582843800000|2020-02-27 22:50:00|195123.3|194950.9|195113.1|194949.3|195136.7|194968.2|195097.3|194936.5|171
1582844100000|2020-02-27 22:55:00|195127|194942.4|195010.2|194865.4|195130|194968.2|194981.1|194832.4|272
1582844400000|2020-02-27 23:00:00|195014|194885.9|195064.4|194857|195147|195036.9|195003.3|194783.5|710
1582844700000|2020-02-27 23:05:00|195058.9|194861.3|195073.9|194862.1|195246.6|194881|194974.9|194602|600
1582845000000|2020-02-27 23:10:00|195074.4|194860.5|195043.1|194870.4|195251.9|194940|195031.8|194692.3|681
1582845300000|2020-02-27 23:15:00|195043.5|194871.2|194898|194820.9|195089.5|194986|194866.8|194778.4|582
1582845600000|2020-02-27 23:20:00|194897.6|194821.2|194870.2|194793.4|194919|194832.8|194844|194758.4|546
1582845900000|2020-02-27 23:25:00|194870.4|194793.6|194838.3|194763.3|194878.4|194794|194764|194689|549
1582846200000|2020-02-27 23:30:00|194838.7|194763.7|194906.5|194831.5|194908.9|194833.9|194830.2|194751.4|526
1582846500000|2020-02-27 23:35:00|194905.4|194830.4|194990.3|194915.3|194997.7|194920.5|194859.4|194784.4|569
1582846800000|2020-02-27 23:40:00|194990.4|194915.4|194799.8|194724.8|194990.4|194915.4|194799.5|194724.5|591
1582847100000|2020-02-27 23:45:00|194800.4|194725.4|194691.8|194616.8|194803.5|194728.5|194675.6|194600.6|565
1582847400000|2020-02-27 23:50:00|194693.9|194618.9|194734|194657|194764.4|194689.4|194691.5|194616.5|406
1582847700000|2020-02-27 23:55:00|194733.8|194656.8|194696.6|194621.6|194733.8|194658.8|194642.8|194562|414
1582848000000|2020-02-28 00:00:00|194699.8|194624.8|194644.1|194569.1|194699.8|194624.8|194582.7|194507.7|546
1582848300000|2020-02-28 00:05:00|194644.3|194569.3|194789.8|194714.8|194792.3|194717.3|194635.7|194560.7|571
1582848600000|2020-02-28 00:10:00|194781.7|194706.7|194755.9|194680.9|194792.3|194717.3|194748.1|194673.1|545
1582848900000|2020-02-28 00:15:00|194753.9|194678.9|194817.7|194742.7|194876.9|194801.9|194743.4|194668.4|568
1582849200000|2020-02-28 00:20:00|194839.2|194764.2|194817.5|194742.5|194883.9|194808.9|194771.6|194696.5|555
1582849500000|2020-02-28 00:25:00|194817.2|194742.2|194851.4|194776.4|194889.6|194814.6|194793.3|194718.3|565
1582849800000|2020-02-28 00:30:00|194851.6|194776.6|194744.4|194669.4|194876.5|194801.5|194713.9|194638.9|570
1582850100000|2020-02-28 00:35:00|194739.1|194664.1|194765.4|194690.4|194771.6|194696.6|194706.7|194631.7|500
1582850400000|2020-02-28 00:40:00|194765.8|194690.8|194713.1|194638.1|194810.5|194735.5|194708.7|194633.7|514
1582850700000|2020-02-28 00:45:00|194713|194638|194808|194733|194828.6|194753.6|194710.2|194635.2|565
1582851000000|2020-02-28 00:50:00|194805.7|194730.7|194886.6|194811.6|194889.6|194814.6|194797.6|194722.6|486
1582851300000|2020-02-28 00:55:00|194886.2|194811.2|194831.8|194756.8|194886.2|194811.2|194829.8|194754.8|473
1582851600000|2020-02-28 01:00:00|194823|194748|194838.1|194763.1|194850.2|194775.2|194749.9|194674.9|628
1582851900000|2020-02-28 01:05:00|194838.3|194763.3|194946.9|194871.9|195029|194954|194836.9|194761.9|592
1582852200000|2020-02-28 01:10:00|194945.5|194870.5|195029.9|194954.9|195033.8|194958.8|194904.6|194829.6|599
1582852500000|2020-02-28 01:15:00|195030.4|194955.4|194979.1|194904.1|195049|194974|194953.9|194878.9|618
1582852800000|2020-02-28 01:20:00|194979.5|194904.5|195028.7|194953.7|195045.3|194970.3|194976.2|194901.2|581
1582853100000|2020-02-28 01:25:00|195028.2|194953.2|195099.2|195024.2|195121.9|195057.8|195020|194945|618
1582853400000|2020-02-28 01:30:00|195101.6|195026.6|195026.2|194951.2|195119.7|195044.7|195016.3|194941.3|866
1582853700000|2020-02-28 01:35:00|195025.4|194950.4|195006.4|194931.4|195039.2|194964.2|195000.8|194925.8|586
1582854000000|2020-02-28 01:40:00|195004|194929|195060.5|194985.5|195105.4|195030.4|194997|194922|759
1582854300000|2020-02-28 01:45:00|195059.2|194984.2|195012.6|194937.6|195064.1|194989.1|195006|194931|622
1582854600000|2020-02-28 01:50:00|195010.4|194935.4|195052.1|194977.1|195106.5|195031.5|194996.6|194921.6|644
1582854900000|2020-02-28 01:55:00|195052.2|194977.2|194980.7|194905.7|195059.4|194984.4|194973.8|194898.8|469
1582855200000|2020-02-28 02:00:00|194981.1|194906.1|194994.2|194919.2|195019.3|194948.4|194947.1|194887.1|597
1582855500000|2020-02-28 02:05:00|194994.1|194919.1|195073.5|194998.5|195102|195037.1|194991.9|194916.9|479
1582855800000|2020-02-28 02:10:00|195074|194999|194924.1|194849.1|195074|195008.9|194910|194847.8|455
1582856100000|2020-02-28 02:15:00|194921.8|194846.8|194948.8|194873.8|194966.9|194891.9|194865.1|194794.9|504
1582856400000|2020-02-28 02:20:00|194949.7|194874.7|194852.7|194802.7|194957.9|194882.9|194849.3|194786.1|497
1582856700000|2020-02-28 02:25:00|194851.6|194801.6|194951.7|194876.7|194988|194925|194851.6|194799.3|645
1582857000000|2020-02-28 02:30:00|194952|194877|194979.2|194904.2|195044.9|194978.6|194850.8|194787.8|667
1582857300000|2020-02-28 02:35:00|194976.4|194901.4|194859.9|194784.9|195003|194928|194854|194783.9|724
1582857600000|2020-02-28 02:40:00|194858.5|194783.5|194833|194758|194879.8|194815.8|194830.9|194755.9|605
1582857900000|2020-02-28 02:45:00|194837.3|194762.3|194851.1|194776.1|194976.3|194901.3|194829.6|194754.6|554
1582858200000|2020-02-28 02:50:00|194855.1|194780.1|194840.3|194765.3|194873.4|194799.4|194804.7|194741.3|524
1582858500000|2020-02-28 02:55:00|194843.1|194768.1|194843.4|194793.4|194862.4|194796.6|194801.3|194743.6|527
1582858800000|2020-02-28 03:00:00|194854.5|194779.5|194923.7|194848.7|194940.4|194871.9|194811.2|194748.9|478
1582859100000|2020-02-28 03:05:00|194923.3|194848.3|194871.9|194821.9|194960.1|194885.1|194863.5|194805.3|506
1582859400000|2020-02-28 03:10:00|194872.2|194822.2|194966.6|194916.6|195029.1|194954.1|194868.3|194810.3|653
1582859700000|2020-02-28 03:15:00|194966.2|194916.2|194935.1|194860.1|194974|194916.2|194918.4|194848|635
1582860000000|2020-02-28 03:20:00|194936.6|194861.6|195107.4|195032.4|195132.5|195065.7|194934.9|194859.9|657
1582860300000|2020-02-28 03:25:00|195107.1|195032.1|195047.6|194972.6|195154.7|195079.7|195028|194953|667
1582860600000|2020-02-28 03:30:00|195049.9|194974.9|195167.6|195092.6|195205.2|195129.3|195028.7|194970|702
1582860900000|2020-02-28 03:35:00|195167.1|195092.1|195067.7|194992.7|195211.1|195140.5|195042.9|194967.9|665
1582861200000|2020-02-28 03:40:00|195067.9|194992.9|195042.5|194967.5|195078|195005.4|195022.7|194961.1|633
1582861500000|2020-02-28 03:45:00|195049.5|194974.5|195068.9|194993.9|195088.9|195013.9|195010|194955.4|595
1582861800000|2020-02-28 03:50:00|195072.3|194997.3|195051.6|194976.6|195134.6|195071.1|194977.5|194902.5|785
1582862100000|2020-02-28 03:55:00|195052.3|194977.3|195059.3|194984.3|195092|195017|195012.6|194937.6|607
1582862400000|2020-02-28 04:00:00|195058.8|194983.8|195052.7|194977.7|195066.2|194995.4|195006.4|194938.4|543
1582862700000|2020-02-28 04:05:00|195051.8|194976.8|195211.9|195136.9|195249|195175.4|195017.8|194942.8|684
1582863000000|2020-02-28 04:10:00|195211.5|195136.5|195156.3|195081.3|195214.6|195139.6|195085.4|195010.4|696
1582863300000|2020-02-28 04:15:00|195156.8|195081.8|195042.8|194992.8|195157|195082|195042.6|194983.3|609
1582863600000|2020-02-28 04:20:00|195043.3|194993.3|195088.8|195013.8|195125.3|195050.3|195042.4|194974.8|537
1582863900000|2020-02-28 04:25:00|195089.4|195014.4|195219.5|195144.5|195279.7|195204.7|195085.9|195010.9|558
1582864200000|2020-02-28 04:30:00|195220.9|195145.9|195252.4|195177.4|195255.9|195180.9|195201.7|195126.7|474
1582864500000|2020-02-28 04:35:00|195252.1|195177.1|195254.3|195179.3|195261.7|195186.7|195197.9|195122.9|449
1582864800000|2020-02-28 04:40:00|195254.9|195179.9|195431.8|195356.8|195442.2|195367.2|195244.9|195169.9|704
1582865100000|2020-02-28 04:45:00|195433.5|195358.5|195321.7|195246.7|195437.4|195362.4|195316.9|195241.9|433
1582865400000|2020-02-28 04:50:00|195323.9|195248.9|195276.2|195201.2|195323.9|195248.9|195212.9|195149|503
1582865700000|2020-02-28 04:55:00|195276.3|195201.3|195252.6|195177.6|195325.7|195250.9|195230.8|195170.4|553
1582866000000|2020-02-28 05:00:00|195252.9|195177.9|195316.7|195241.7|195326.5|195251.5|195176.6|195110.7|560
1582866300000|2020-02-28 05:05:00|195319.2|195244.2|195394.1|195319.1|195447.3|195372.3|195280.5|195220|664
1582866600000|2020-02-28 05:10:00|195397.1|195322.1|195257.2|195182.2|195434.9|195371.4|195242.6|195167.6|651
1582866900000|2020-02-28 05:15:00|195256.4|195181.4|195312.8|195237.8|195322.7|195247.7|195197.6|195122.6|593
1582867200000|2020-02-28 05:20:00|195310.8|195235.8|195468.5|195393.5|195480.6|195405.6|195309.7|195234.7|606
1582867500000|2020-02-28 05:25:00|195467.8|195392.8|195427.8|195352.8|195467.8|195397.4|195380.7|195318.8|571
1582867800000|2020-02-28 05:30:00|195428.3|195353.3|195448.5|195373.5|195449.4|195374.4|195314|195239|704
1582868100000|2020-02-28 05:35:00|195450|195375|195595.3|195520.3|195620|195549.6|195435.7|195360.7|603
1582868400000|2020-02-28 05:40:00|195600.5|195525.5|195632.1|195557.1|195669.5|195594.5|195586|195513.6|592
1582868700000|2020-02-28 05:45:00|195630.1|195555.1|195707.3|195632.3|195714.5|195639.5|195510.4|195437|614
1582869000000|2020-02-28 05:50:00|195707.1|195632.1|195709.8|195634.8|195711.1|195652.7|195601.6|195539.3|623
1582869300000|2020-02-28 05:55:00|195711.5|195636.5|195704.7|195629.7|195720.9|195658.4|195653.6|195590.2|556
1582869600000|2020-02-28 06:00:00|195704.1|195629.1|195628.2|195553.2|195704.1|195629.1|195540.6|195473|722
1582869900000|2020-02-28 06:05:00|195628.8|195553.8|195715.7|195640.7|195716.6|195641.6|195613.6|195538.6|720
1582870200000|2020-02-28 06:10:00|195713.5|195638.5|195776.3|195701.3|195782.9|195707.9|195695|195620|581
1582870500000|2020-02-28 06:15:00|195776.5|195701.5|195703.2|195628.2|195776.7|195701.7|195654.4|195589.5|736
1582870800000|2020-02-28 06:20:00|195703|195628|195835.8|195760.8|195839.8|195764.8|195698.1|195623.1|619
1582871100000|2020-02-28 06:25:00|195836.4|195761.4|195863.1|195788.1|195872.2|195797.2|195810.3|195735.3|605
1582871400000|2020-02-28 06:30:00|195863.9|195788.9|195830.8|195755.8|195905.4|195830.4|195822.4|195747.4|446
1582871700000|2020-02-28 06:35:00|195829.8|195754.8|195686.1|195611.1|195829.8|195754.8|195668.9|195593.5|561
1582872000000|2020-02-28 06:40:00|195670.6|195595.6|195699.2|195621.5|195718.8|195643.8|195656.9|195593.9|583
1582872300000|2020-02-28 06:45:00|195699.8|195621.2|195818.7|195743.7|195826.5|195748.5|195689.4|195604.8|625
1582872600000|2020-02-28 06:50:00|195823|195748|195701.6|195626.6|195840.8|195765.8|195694.5|195619.5|598
1582872900000|2020-02-28 06:55:00|195701.8|195626.8|195627|195552|195720.2|195645.2|195625.6|195550.6|528
1582873200000|2020-02-28 07:00:00|195624.7|195549.7|195644.3|195569.3|195691.5|195623.6|195466.4|195391.4|953
1582873500000|2020-02-28 07:05:00|195644.1|195568.7|195509.2|195434.2|195655.9|195595.5|195409.7|195334.7|1025
1582873800000|2020-02-28 07:10:00|195512.6|195437.6|195544.2|195469.2|195558.3|195483.3|195430.5|195355.5|985
1582874100000|2020-02-28 07:15:00|195546.3|195471.3|195258.7|195183.7|195547.1|195484.2|195257.5|195182.5|1020
1582874400000|2020-02-28 07:20:00|195257.5|195182.5|195054.7|194979.7|195302.1|195237.1|195054.7|194979.7|972
1582874700000|2020-02-28 07:25:00|195055.2|194980.2|194903.4|194825.8|195124.2|195049.2|194859|194781.6|812
1582875000000|2020-02-28 07:30:00|194902.2|194827.2|194818.4|194743.4|194947.7|194872.7|194778.8|194722.6|971
1582875300000|2020-02-28 07:35:00|194814.4|194739.4|195150|195075|195228.9|195159.1|194814.4|194739.4|1069
1582875600000|2020-02-28 07:40:00|195146.3|195071.3|195382.7|195307.7|195447.9|195375.9|195138.9|195071.3|1065
1582875900000|2020-02-28 07:45:00|195383.3|195308.3|195277.3|195202.3|195396.9|195321.9|195159.6|195084.6|1037
1582876200000|2020-02-28 07:50:00|195277.5|195202.5|195546.6|195471.6|195583.7|195511.6|195260.3|195196.5|1061
1582876500000|2020-02-28 07:55:00|195547.8|195472.8|195414.5|195339.5|195585.9|195510.9|195412.6|195337.6|883
1582876800000|2020-02-28 08:00:00|195415.2|195340.2|195334.1|195259.1|195585.8|195510.8|195296.5|195221.5|1156
1582877100000|2020-02-28 08:05:00|195336.6|195261.6|195433.7|195358.7|195664.3|195589.3|195234.3|195159.3|1221
1582877400000|2020-02-28 08:10:00|195435.4|195360.4|195579.7|195504.7|195610.7|195535.7|195304.1|195229.1|1161
1582877700000|2020-02-28 08:15:00|195580.7|195505.7|195578.4|195503.4|195701.2|195630.6|195441.8|195366.8|1200
1582878000000|2020-02-28 08:20:00|195578.1|195503.1|195781.3|195706.3|195796|195730.5|195549.7|195474.7|1201
1582878300000|2020-02-28 08:25:00|195781.9|195706.9|195957.7|195907.7|196005|195945.4|195760|195690.5|1232
1582878600000|2020-02-28 08:30:00|195957.5|195907.5|196291.1|196241.1|196322.6|196256.7|195917.3|195858.3|1206
1582878900000|2020-02-28 08:35:00|196294.1|196244.1|196479.2|196404.2|196497.8|196422.8|196212.2|196137.2|1225
1582879200000|2020-02-28 08:40:00|196486.7|196411.7|196421.8|196346.8|196504.7|196429.7|196305.2|196239|1208
1582879500000|2020-02-28 08:45:00|196437.8|196362.8|196833.2|196783.2|196876.4|196817.9|196380|196314.6|1200
1582879800000|2020-02-28 08:50:00|196861.6|196786.6|196852|196777|196906.7|196839.2|196767.3|196699|991
1582880100000|2020-02-28 08:55:00|196858.9|196783.9|196909.3|196834.3|196949.5|196887.6|196823.4|196755.3|1089
1582880400000|2020-02-28 09:00:00|196902.4|196852.4|196961.8|196911.8|197015.8|196965.8|196818|196747.7|1146
1582880700000|2020-02-28 09:05:00|196963.3|196913.3|197219.2|197144.2|197223.5|197148.5|196839.7|196764.7|1137
1582881000000|2020-02-28 09:10:00|197208.3|197158.3|197516.7|197466.7|197573|197498|197142.5|197084.4|1195
1582881300000|2020-02-28 09:15:00|197528.8|197453.8|197536.3|197461.3|197627.8|197552.8|197418.4|197346.5|1161
1582881600000|2020-02-28 09:20:00|197541|197466|197721|197671|197786.1|197711.1|197520.4|197455|1217
1582881900000|2020-02-28 09:25:00|197719|197669|198302.4|198227.4|198307|198232|197719|197657.6|1156
1582882200000|2020-02-28 09:30:00|198301.6|198226.6|198727.8|198652.8|198903.1|198825.9|198301.6|198226.6|1211
1582882500000|2020-02-28 09:35:00|198729.6|198654.6|198618.8|198426.8|198800.6|198685.9|198425|198126.6|881
1582882800000|2020-02-28 09:40:00|198616.6|198430.4|198909.4|198509.4|198976.7|198824.4|198573.3|198234.8|891
1582883100000|2020-02-28 09:45:00|198913.5|198513.5|198400|198318|198926.9|198620.3|198400|198164|961
1582883400000|2020-02-28 09:50:00|198403.6|198328.6|198946.9|198871.9|198993.6|198918.1|198390.2|198300.8|955
1582883700000|2020-02-28 09:55:00|198947.1|198872.1|198495.4|198420.4|198977.7|198912.3|198389.9|198314.9|1153
1582884000000|2020-02-28 10:00:00|198490.7|198415.7|198467.8|198379|198503.7|198425.6|198091.7|198027.6|1162
1582884300000|2020-02-28 10:05:00|198457.1|198379.8|198495.2|198420.2|198624|198545.4|198348.6|198273.6|1137
1582884600000|2020-02-28 10:10:00|198495.7|198420.7|198229.6|198154.6|198608.2|198533.2|198170.1|198095.1|1086
1582884900000|2020-02-28 10:15:00|198233.7|198158.7|197897.6|197821.6|198252.2|198177.2|197897.6|197817.1|1032
1582885200000|2020-02-28 10:20:00|197884.9|197809.9|197980.6|197889.9|198178.4|198095.1|197843.4|197753.8|1075
1582885500000|2020-02-28 10:25:00|197974.3|197897.4|197526.8|197433.6|197987.2|197901.8|197472.6|197385.5|1188
1582885800000|2020-02-28 10:30:00|197525.6|197442|197826.1|197751.1|197943.5|197865.3|197525.6|197442|1095
1582886100000|2020-02-28 10:35:00|197825.2|197750.2|197765.5|197690.5|197867.9|197801|197677.7|197602.7|914
1582886400000|2020-02-28 10:40:00|197772|197697|197662.9|197587.9|197980|197905|197639.5|197560.1|1100
1582886700000|2020-02-28 10:45:00|197661|197586|197729.3|197654.3|197865.1|197790.1|197642.1|197567.1|927
1582887000000|2020-02-28 10:50:00|197729.1|197654.1|197903.2|197828.2|197906.3|197831.3|197612|197537|1128
1582887300000|2020-02-28 10:55:00|197910.7|197835.7|197807|197732|197982.1|197907.1|197806.1|197730.8|1068
1582887600000|2020-02-28 11:00:00|197807.1|197732.1|197981.1|197906.1|198021.5|197946.5|197717.3|197642.3|970
1582887900000|2020-02-28 11:05:00|198003.9|197928.9|198002.5|197927.5|198059.4|197984.4|197952.9|197887.7|916
1582888200000|2020-02-28 11:10:00|198002.9|197927.9|197878.5|197803.5|198031.4|197975|197802.6|197727.6|1141
1582888500000|2020-02-28 11:15:00|197878.7|197803.7|197640.7|197565.7|197904.5|197829.5|197630.1|197555.1|972
1582888800000|2020-02-28 11:20:00|197641.2|197566.2|197687|197612|197815.6|197740.6|197631.8|197562|1001
1582889100000|2020-02-28 11:25:00|197686|197611|197849.6|197774.6|197878.9|197803.9|197582.3|197508.4|1097
1582889400000|2020-02-28 11:30:00|197854.5|197779.5|197465.5|197415.5|197854.5|197779.5|197464|197402.8|1131
1582889700000|2020-02-28 11:35:00|197463.3|197413.3|197173.4|197098.4|197534.2|197459.2|197154|197079|1085
1582890000000|2020-02-28 11:40:00|197175.4|197100.4|197210.8|197135.8|197426.4|197351.4|197175.4|197100.4|1151
1582890300000|2020-02-28 11:45:00|197212.8|197137.8|197530.1|197455.1|197542|197467|197200.5|197125.5|1016
1582890600000|2020-02-28 11:50:00|197531.2|197456.2|197401.1|197325.6|197738.3|197663.3|197391.9|197316.9|1113
1582890900000|2020-02-28 11:55:00|197402.2|197327.2|197480.6|197405.6|197665.9|197580.7|197322.5|197247.5|1188
1582891200000|2020-02-28 12:00:00|197484.2|197409.2|197734.3|197659.3|197745.8|197673.6|197232.5|197157.5|1174
1582891500000|2020-02-28 12:05:00|197734.4|197659.4|197609.6|197534.6|197773.2|197698.2|197523.9|197448.9|1059
1582891800000|2020-02-28 12:10:00|197576.6|197526.6|197528.3|197453.3|197807.8|197732.8|197444|197369|1120
1582892100000|2020-02-28 12:15:00|197527.1|197452.1|197104.6|197029.6|197691.9|197624.1|197104.6|197029.6|1106
1582892400000|2020-02-28 12:20:00|197104.1|197029.1|196966.1|196891.1|197164.6|197089.6|196898|196823|1145
1582892700000|2020-02-28 12:25:00|196968.1|196893.1|196976.6|196901.6|197194.1|197119.1|196861.2|196786.2|1123
1582893000000|2020-02-28 12:30:00|196975.5|196900.5|197254.6|197204.6|197298.8|197223.8|196898.3|196823.3|1214
1582893300000|2020-02-28 12:35:00|197253.9|197203.9|197145|197095|197304.1|197231.4|197094.4|197024.8|1066
1582893600000|2020-02-28 12:40:00|197145.4|197095.4|197252.9|197177.9|197368.4|197293.4|197105.5|197051.3|1142
1582893900000|2020-02-28 12:45:00|197254.1|197179.1|197256.3|197181.3|197644.1|197571.4|197212.8|197147|1156
1582894200000|2020-02-28 12:50:00|197269.1|197194.1|197405.1|197355.1|197494.5|197425.5|197269.1|197194.1|1114
1582894500000|2020-02-28 12:55:00|197399.5|197349.5|197124.9|197074.9|197424.6|197370.5|197121.3|197056.9|1018
1582894800000|2020-02-28 13:00:00|197115.7|197065.7|197412.9|197362.9|197427.1|197368.4|197115.7|197065.7|1106
1582895100000|2020-02-28 13:05:00|197415.5|197365.5|197181.2|197131.2|197437.9|197387.9|197097.8|197047.8|1181
1582895400000|2020-02-28 13:10:00|197181.5|197131.5|197117.8|197067.8|197219.1|197169.1|197096.7|197046.7|1084
1582895700000|2020-02-28 13:15:00|197118.5|197068.5|197702.6|197652.6|197756|197696.8|197112.5|197054.3|1212
1582896000000|2020-02-28 13:20:00|197701.4|197651.4|197715.4|197640.4|198007.8|197934.2|197556.6|197493.3|1160
1582896300000|2020-02-28 13:25:00|197694.5|197644.5|198006.9|197909.2|198066|197991|197632.5|197575.5|922
1582896600000|2020-02-28 13:30:00|198011.6|197916.2|198110.1|198035.1|198217.3|198160.7|197778.1|197703.1|1101
1582896900000|2020-02-28 13:35:00|198110.4|198035.4|197635.5|197560.5|198134.1|198074.9|197607|197541.5|1115
1582897200000|2020-02-28 13:40:00|197638.7|197588.7|197505.1|197455.1|197814.7|197764.7|197502.9|197438.4|1127
1582897500000|2020-02-28 13:45:00|197506.3|197456.3|197626.5|197576.5|197753.5|197703.5|197450.5|197389.3|1214
1582897800000|2020-02-28 13:50:00|197646.7|197596.7|197914.4|197864.4|197916.2|197864.4|197646.7|197596.7|1267
1582898100000|2020-02-28 13:55:00|197930.8|197880.8|197768.2|197718.2|197935.6|197885.6|197726.4|197676.4|1218
1582898400000|2020-02-28 14:00:00|197768.9|197718.9|197475|197400|197847.7|197797.7|197383.5|197333.5|1177
1582898700000|2020-02-28 14:05:00|197462|197412|197654.4|197604.4|197681.6|197631.6|197383.2|197333.2|1273
1582899000000|2020-02-28 14:10:00|197653|197603|197491.1|197441.1|197655.4|197605.4|197393|197343|1256
1582899300000|2020-02-28 14:15:00|197491.7|197441.7|197723.5|197673.5|197760.8|197710.8|197420.1|197370.1|1317
1582899600000|2020-02-28 14:20:00|197727.5|197677.5|197844.6|197794.6|197862.1|197812.1|197641.3|197581.9|1271
1582899900000|2020-02-28 14:25:00|197844.9|197794.9|198085.7|198035.7|198160.1|198099.5|197830.8|197780.8|1234
1582900200000|2020-02-28 14:30:00|198080.8|198030.8|197771.2|197721.2|198103.1|198051.6|197663.2|197611.4|1447
1582900500000|2020-02-28 14:35:00|197776.3|197726.3|197173.9|197123.9|197776.3|197726.3|197153.1|197103.1|1397
1582900800000|2020-02-28 14:40:00|197172.1|197122.1|197352.4|197277.4|197402.8|197340.6|197172.1|197122.1|1318
1582901100000|2020-02-28 14:45:00|197358.2|197283.2|197161.9|197111.9|197362.3|197287.3|197112.2|197062.2|1398
1582901400000|2020-02-28 14:50:00|197160.2|197110.2|197034.1|196984.1|197258.3|197184.8|196935.9|196865.2|1415
1582901700000|2020-02-28 14:55:00|197050|197000|197313.3|197238.3|197407.2|197344.6|197050|196992.9|1313
1582902000000|2020-02-28 15:00:00|197314.9|197239.9|197396.6|197346.6|197404.9|197354.9|197221.7|197171.7|1305
1582902300000|2020-02-28 15:05:00|197400.5|197350.5|197419.6|197369.6|197491.1|197441.1|197299.5|197234.1|1395
1582902600000|2020-02-28 15:10:00|197424.5|197374.5|197502.1|197452.1|197601.4|197551.4|197364.8|197314.8|1395
1582902900000|2020-02-28 15:15:00|197502.8|197452.8|197463.1|197413.1|197529.4|197479.4|197303|197253|1405
1582903200000|2020-02-28 15:20:00|197467.7|197417.7|197672.4|197622.4|197673.2|197623.2|197448.8|197398.8|1392
1582903500000|2020-02-28 15:25:00|197670.3|197620.3|197849.7|197799.7|197865.4|197815.4|197571.6|197521.6|1372
1582903800000|2020-02-28 15:30:00|197851.2|197801.2|197768.3|197718.3|197912|197862|197565|197515|1396
1582904100000|2020-02-28 15:35:00|197770|197720|197915.9|197865.9|197955.9|197905.9|197572.8|197522.8|1409
1582904400000|2020-02-28 15:40:00|197915.2|197865.2|197949|197899|197958.9|197908.9|197806.3|197756.3|1390
1582904700000|2020-02-28 15:45:00|197952.5|197902.5|198439.1|198389.1|198440.8|198390.8|197918.2|197868.2|1423
1582905000000|2020-02-28 15:50:00|198438.4|198388.4|197849.4|197799.4|198491.6|198416.6|197839.9|197789.9|1327
1582905300000|2020-02-28 15:55:00|197843.6|197793.6|197873.8|197823.8|198231.1|198181.1|197817.7|197767.7|1438
1582905600000|2020-02-28 16:00:00|197876.1|197826.1|197850.8|197800.8|198104.6|198054.6|197806.6|197756.6|1440
1582905900000|2020-02-28 16:05:00|197852.9|197802.9|197858.6|197808.6|198062.2|198012.2|197814.9|197764.9|1327
1582906200000|2020-02-28 16:10:00|197860|197810|197852.7|197802.7|198010.6|197960.6|197833.1|197783.1|1338
1582906500000|2020-02-28 16:15:00|197852.9|197802.9|197859.9|197809.9|197973.9|197923.9|197686.2|197622.1|1259
1582906800000|2020-02-28 16:20:00|197861.4|197811.4|197860.7|197810.7|198024.3|197974.3|197780|197730|1314
1582907100000|2020-02-28 16:25:00|197861.1|197811.1|197729.3|197679.3|197905.5|197850.7|197690.6|197640.6|1234
1582907400000|2020-02-28 16:30:00|197715.6|197665.6|197791.8|197716.8|197849.4|197799.4|197646.7|197596.7|1417
1582907700000|2020-02-28 16:35:00|197793.5|197718.5|197574.2|197524.2|197894.2|197844.2|197527.2|197477.2|1405
1582908000000|2020-02-28 16:40:00|197572.4|197522.4|196890.2|196815.2|197618.3|197568.3|196876.3|196801.3|1425
1582908300000|2020-02-28 16:45:00|196890.7|196815.7|197293.1|197218.1|197428.5|197363.4|196864.6|196810.3|1436
1582908600000|2020-02-28 16:50:00|197294.6|197219.6|197260.6|197210.6|197498.8|197448.8|197201.6|197151.6|1401
1582908900000|2020-02-28 16:55:00|197263.8|197213.8|197342.9|197292.9|197413.7|197363.7|197145.8|197095.8|1412
1582909200000|2020-02-28 17:00:00|197345.8|197295.8|197486.9|197436.9|197654.3|197603.3|197345.8|197295.8|1379
1582909500000|2020-02-28 17:05:00|197487.3|197437.3|197511|197461|197585|197535|197322.7|197272.7|1407
1582909800000|2020-02-28 17:10:00|197511.2|197461.2|197393.5|197343.5|197515.3|197465.3|197308.5|197258.5|1287
1582910100000|2020-02-28 17:15:00|197393.9|197343.9|197231.9|197181.9|197471.4|197421.4|197211.7|197161.7|1301
1582910400000|2020-02-28 17:20:00|197229.8|197179.8|197393.6|197343.6|197393.6|197343.6|197177.6|197127.6|1326
1582910700000|2020-02-28 17:25:00|197394.5|197344.5|197307.6|197257.6|197470|197420|197282.7|197232.7|1168
1582911000000|2020-02-28 17:30:00|197306.1|197256.1|197399.5|197349.5|197463.1|197413.1|197247.2|197197.2|1360
1582911300000|2020-02-28 17:35:00|197394.9|197344.9|197502.8|197452.8|197512.2|197462.2|197321.1|197271.1|1338
1582911600000|2020-02-28 17:40:00|197502.7|197452.7|197664.3|197614.3|197720.3|197670.3|197472.4|197422.4|1361
1582911900000|2020-02-28 17:45:00|197664.2|197614.2|197589.4|197539.4|197736.6|197686.6|197568.7|197518.7|1352
1582912200000|2020-02-28 17:50:00|197588.3|197538.3|197458.3|197408.3|197677.5|197627.5|197346|197296|1272
1582912500000|2020-02-28 17:55:00|197457.6|197407.6|197544.1|197494.1|197607.6|197557.6|197350.2|197300.2|1305
1582912800000|2020-02-28 18:00:00|197544.4|197494.4|197675.6|197625.6|197706.6|197656.6|197543.4|197493.4|1226
1582913100000|2020-02-28 18:05:00|197676.6|197626.6|197484.7|197434.7|197701.9|197651.9|197451.1|197401.1|1241
1582913400000|2020-02-28 18:10:00|197481.2|197431.2|197538.8|197488.8|197592.2|197542.2|197461.5|197411.5|1232
1582913700000|2020-02-28 18:15:00|197539|197489|197581.6|197531.6|197581.6|197531.6|197406.2|197356.2|1307
1582914000000|2020-02-28 18:20:00|197580.2|197530.2|197822.4|197772.4|197890.4|197840.4|197546.1|197496.1|1195
1582914300000|2020-02-28 18:25:00|197821.8|197771.8|198002|197952|198002|197952|197800.7|197750.7|1266
1582914600000|2020-02-28 18:30:00|198005.5|197955.5|198173.6|198123.6|198176.6|198126.6|197967.2|197917.2|1348
1582914900000|2020-02-28 18:35:00|198175.8|198125.8|198177.6|198127.6|198304.2|198254.2|198146.8|198096.8|1362
1582915200000|2020-02-28 18:40:00|198178.6|198128.6|198233.2|198183.2|198270.3|198220.3|198139|198089|1283
1582915500000|2020-02-28 18:45:00|198234.8|198184.8|198217.4|198167.4|198337|198283.4|198147.8|198089.7|1412
1582915800000|2020-02-28 18:50:00|198220.1|198170.1|198344.9|198294.9|198393.4|198340.7|198215.1|198152.2|1372
1582916100000|2020-02-28 18:55:00|198341.5|198291.5|198316.1|198266.1|198429.5|198379.5|198315.6|198265.6|1298
1582916400000|2020-02-28 19:00:00|198317.2|198267.2|198743.9|198693.9|198790.7|198740.7|198315.6|198265.6|1255
1582916700000|2020-02-28 19:05:00|198740.4|198690.4|198798.3|198748.3|198808.8|198758.8|198614.8|198564.7|1253
1582917000000|2020-02-28 19:10:00|198798|198748|198674.6|198624.6|198808.7|198758.7|198668.1|198618.1|1223
1582917300000|2020-02-28 19:15:00|198675|198625|198777.4|198727.4|198782.2|198732.2|198652.4|198582.4|1218
1582917600000|2020-02-28 19:20:00|198779|198729|198679.8|198629.8|198860.2|198810.2|198679.8|198624.5|1272
1582917900000|2020-02-28 19:25:00|198678.8|198628.8|198615.6|198565.6|198697|198647|198593.6|198537.4|1238
1582918200000|2020-02-28 19:30:00|198613.7|198563.7|198114|198039|198695.9|198645.9|197945|197870|1432
1582918500000|2020-02-28 19:35:00|198114.7|198039.7|198008.9|197933.9|198209|198137.1|197798.2|197731.2|1359
1582918800000|2020-02-28 19:40:00|198010.6|197935.6|197661.9|197586.9|198055.9|197987.4|197628.5|197558.4|1406
1582919100000|2020-02-28 19:45:00|197660.6|197585.6|197321.9|197246.9|197682.2|197607.2|197239|197164.5|1384
1582919400000|2020-02-28 19:50:00|197320.1|197245.1|197336.8|197286.8|197464|197399.2|197312|197240|1384
1582919700000|2020-02-28 19:55:00|197336.4|197286.4|197394.5|197344.5|197435.8|197385.8|197306.1|197242.3|1404
1582920000000|2020-02-28 20:00:00|197394|197344|197425.2|197350.2|197501.4|197451.4|197303.7|197243.5|1351
1582920300000|2020-02-28 20:05:00|197428.3|197353.3|197547.7|197497.7|197608.5|197533.5|197425.4|197350.4|1299
1582920600000|2020-02-28 20:10:00|197546.1|197496.1|197317.7|197267.7|197615.2|197565.2|197301.1|197251.1|1313
1582920900000|2020-02-28 20:15:00|197318.4|197268.4|197080.1|197005.1|197362.1|197302.5|197021|196955.3|1324
1582921200000|2020-02-28 20:20:00|197081.1|197006.1|196983.3|196933.3|197118.2|197064.6|196968.5|196913.9|1281
1582921500000|2020-02-28 20:25:00|196981.2|196931.2|197144.3|197094.3|197207.7|197132.7|196917.5|196867.5|1249
1582921800000|2020-02-28 20:30:00|197142.1|197092.1|197012.7|196937.7|197250.3|197175.7|196978.9|196911.4|1315
1582922100000|2020-02-28 20:35:00|197010.5|196935.5|196846.4|196771.4|197062.1|196987.1|196814.2|196745.1|1181
1582922400000|2020-02-28 20:40:00|196845.9|196770.9|196841.5|196766.5|196881.4|196817.8|196803.4|196728.4|1184
1582922700000|2020-02-28 20:45:00|196841.3|196766.3|196735|196685|196968.4|196903.9|196733|196667.5|1290
1582923000000|2020-02-28 20:50:00|196739.5|196689.5|196572.2|196497.2|196805|196730|196381.7|196306.7|1199
1582923300000|2020-02-28 20:55:00|196572.1|196497.1|196720.1|196645.1|196760.4|196685.4|196400.9|196325.9|1339
1582923600000|2020-02-28 21:00:00|196724.9|196649.9|196627.8|196538.6|197051|196960.1|196590.4|196474.1|1127
1582923900000|2020-02-28 21:05:00|196623.5|196541.8|196445|196348.3|196683.4|196586.5|196381.4|196287.6|881
1582924200000|2020-02-28 21:10:00|196443.7|196355.7|196504|196402.7|196588.2|196490.1|196437.9|196340.6|722
1582924500000|2020-02-28 21:15:00|196503.8|196403.5|196448.7|196373.7|196511|196426|196428|196346.6|368
1582924800000|2020-02-28 21:20:00|196448.8|196373.8|196447.4|196361.4|196534.4|196437|196405.8|196302.2|484
1582925100000|2020-02-28 21:25:00|196446.6|196359.3|196245.9|196150.8|196453.8|196361.4|196237.9|196143.1|596
1582925400000|2020-02-28 21:30:00|196245.4|196150.6|196234.4|196082.1|196281|196158.2|196122.3|196009.7|608
1582925700000|2020-02-28 21:35:00|196228.2|196087.3|196204.5|196117.4|196256.9|196142.8|196137.1|196015.5|504
1582926000000|2020-02-28 21:40:00|196202.3|196119.9|196248.9|196173.9|196302.8|196175.7|196152|195998.8|492
1582926300000|2020-02-28 21:45:00|196249.8|196174.8|196173.5|196068|196356.6|196208.2|196173.5|196035.3|513
1582926600000|2020-02-28 21:50:00|196172.5|196069.1|196060.1|195839.3|196243.3|196091.1|195957.5|195760.3|672
1582926900000|2020-02-28 21:55:00|196061.8|195855.4|196211.2|195811.2|196532.7|196132.7|196010.8|195769.9|347
1583096400000|2020-03-01 21:00:00|198730|198440|198725.7|198444.2|198810.5|198444.2|198725.7|198365.5|20
1583096700000|2020-03-01 21:05:00|198810.5|198365.5|198907.6|198462.6|198963|198551.9|198725.7|198365.5|36
1583097600000|2020-03-01 21:20:00|198968|198523|198867.6|198422.6|198968|198523|198767|198322|21
1583097900000|2020-03-01 21:25:00|198873.5|198428.5|198867.5|198422.5|198919.5|198474.5|198589|198242|23
1583098200000|2020-03-01 21:30:00|198850.5|198405.5|198867.5|198422.5|198867.5|198422.5|198850.5|198405.5|16
1583098500000|2020-03-01 21:35:00|198917|198472|198885.4|198440.4|199014|198746.2|198790.5|198345.5|47
1583098800000|2020-03-01 21:40:00|198892.5|198447.5|198879|198434|198962.3|198517.3|198640|198295.3|59
1583099100000|2020-03-01 21:45:00|198882|198437|198872.5|198427.5|198913.3|198468.3|198804.4|198359.4|46
1583099400000|2020-03-01 21:50:00|198774.4|198329.4|198758|198313|199020|198735|198673.5|198228.5|58
1583099700000|2020-03-01 21:55:00|198777.5|198332.5|199020|198593|199024.4|198726.5|198743.4|198298.4|71
1583100000000|2020-03-01 22:00:00|198937.8|198492.8|198835|198453.5|199102.4|198774.1|198762.1|198373.4|119
1583100300000|2020-03-01 22:05:00|198776.9|198526.9|198617.7|198358.9|198848.5|198555.9|198555.5|198262.1|275
1583100600000|2020-03-01 22:10:00|198625.4|198363.8|198383.8|198042.8|198707.1|198393.2|198383.8|198042.8|355
1583100900000|2020-03-01 22:15:00|198432.4|198032.4|198464|198078.5|198536.9|198168.4|198363.9|198032.4|286
1583101200000|2020-03-01 22:20:00|198472.2|198072.2|198347.9|198095.3|198472.2|198172.3|198324.8|198030.5|187
1583101500000|2020-03-01 22:25:00|198369.1|198048.5|198396.1|198146.9|198469.1|198180.5|198322.2|198048.5|171
1583101800000|2020-03-01 22:30:00|198394.8|198148.2|198369.1|198188.8|198444.6|198202|198351|197989.6|218
1583102100000|2020-03-01 22:35:00|198370.5|198188.7|198316.6|198143.1|198463.8|198208.8|198312.1|198076.6|159
1583102400000|2020-03-01 22:40:00|198316.4|198143.2|198365.3|198213.8|198492|198225.7|198304.5|197990.6|231
1583102700000|2020-03-01 22:45:00|198357|198234|198634.4|198256.3|198652|198325.5|198355.3|198193.9|687
1583103000000|2020-03-01 22:50:00|198630.2|198262|198565.8|198223.6|198659.1|198354.4|198548.4|198170.2|404
1583103300000|2020-03-01 22:55:00|198567.5|198249|198743.1|198343.1|198792.3|198395.9|198560.3|198195.8|297
1583103600000|2020-03-01 23:00:00|198798.3|198398.3|198786.1|198576.6|198999.4|198741.3|198672.7|198277.6|695
1583103900000|2020-03-01 23:05:00|198785.6|198576.7|198445.1|198309.5|198811.7|198623.5|198417|198269.1|622
1583104200000|2020-03-01 23:10:00|198445.6|198291.5|198488.7|198369.7|198699.7|198534.6|198417.5|198291.5|522
1583104500000|2020-03-01 23:15:00|198496.6|198363.1|198406.7|198304.9|198519.8|198374.8|198325.9|198204.4|656
1583104800000|2020-03-01 23:20:00|198407.1|198300.3|198339.7|198225.8|198578.4|198433|198303.1|198203.8|548
1583105100000|2020-03-01 23:25:00|198339.8|198229.9|198568.8|198449|198583.8|198476.6|198329.9|198228.1|470
1583105400000|2020-03-01 23:30:00|198580.3|198443.3|198352.2|198232.5|198581.7|198455.8|198285.7|198189.8|626
1583105700000|2020-03-01 23:35:00|198343.6|198240.8|198324.2|198219.9|198450.3|198306|198241.8|198122.8|423
1583106000000|2020-03-01 23:40:00|198328|198215.6|198387.9|198253.3|198495.5|198321.4|198282.1|198162.5|535
1583106300000|2020-03-01 23:45:00|198399.3|198250.7|198337.1|198226.6|198439|198280.6|198304.2|198192|531
1583106600000|2020-03-01 23:50:00|198337.6|198227.8|198306.7|198224|198434|198299.1|198301.3|198193|457
1583106900000|2020-03-01 23:55:00|198309.1|198224.9|198326.2|198228.7|198349.2|198257.9|198289.5|198177.8|384
1583107200000|2020-03-02 00:00:00|198318.3|198237.4|198171.3|198080.4|198472|198249|198132.1|198046.4|714
1583107500000|2020-03-02 00:05:00|198172.3|198080.6|198095.1|197975.9|198222.3|198086.8|198081.7|197950.6|615
1583107800000|2020-03-02 00:10:00|198098.3|197978.1|198193.3|198099.1|198235|198119.9|198077.7|197972.3|525
1583108100000|2020-03-02 00:15:00|198192.1|198099.5|198220.5|198139.2|198274|198191.3|198172.9|198090|491
1583108400000|2020-03-02 00:20:00|198220|198139.1|198269.6|198174.9|198321.7|198239.1|198214.6|198137.6|443
1583108700000|2020-03-02 00:25:00|198268.3|198175.5|198389.6|198310.2|198394.1|198316.7|198133.5|198034.1|549
1583109000000|2020-03-02 00:30:00|198389.4|198311.6|198331.3|198251.3|198409|198328.8|198263.8|198169.8|625
1583109300000|2020-03-02 00:35:00|198330.9|198253.2|198440.6|198300.6|198488.1|198339.7|198328.9|198235.8|451
1583109600000|2020-03-02 00:40:00|198441.8|198301.5|198441.6|198339.3|198548.9|198401|198407|198276|400
1583109900000|2020-03-02 00:45:00|198430.2|198346.6|198418.2|198308.7|198513|198432.5|198363.6|198270.9|514
1583110200000|2020-03-02 00:50:00|198416.7|198308.4|198615|198535|198620.6|198544.7|198410|198300.1|554
1583110500000|2020-03-02 00:55:00|198612.9|198530.6|198611.5|198528.5|198636.2|198558.5|198477.9|198387.2|607
1583110800000|2020-03-02 01:00:00|198611.2|198528.9|198416.2|198314.5|198611.2|198528.9|198401.2|198303|687
1583111100000|2020-03-02 01:05:00|198413.3|198316.8|198446|198371|198507|198411|198400.4|198308.2|394
1583111400000|2020-03-02 01:10:00|198445.6|198370.6|198655.4|198570|198693.9|198576.2|198445.6|198370.6|604
1583111700000|2020-03-02 01:15:00|198653|198571.7|198601|198510.3|198708.5|198633.5|198589.2|198506.7|581
1583112000000|2020-03-02 01:20:00|198602|198512|198484.5|198387.9|198643.3|198520.3|198430.5|198355.5|661
1583112300000|2020-03-02 01:25:00|198479.8|198383.3|198602.9|198512.8|198679|198579.4|198339.4|198258.9|680
1583112600000|2020-03-02 01:30:00|198601.2|198513.4|198137.2|198044.8|198603.7|198518.1|198125|198043.5|875
1583112900000|2020-03-02 01:35:00|198127.5|198044.9|197601.8|197521.1|198145.3|198070.3|197601.8|197521.1|769
1583113200000|2020-03-02 01:40:00|197602.8|197526.6|197475.5|197375.4|197633.3|197537.3|197100.5|196993.3|882
1583113500000|2020-03-02 01:45:00|197474.2|197375.6|197620.6|197492.7|197965.3|197845.9|197456.8|197364.3|769
1583113800000|2020-03-02 01:50:00|197620.7|197493.9|197526.2|197429.4|197700.4|197593.1|197238|197102|671
1583114100000|2020-03-02 01:55:00|197534.1|197414.9|197695.6|197590.5|197754.1|197599.3|197467.4|197340.4|651
1583114400000|2020-03-02 02:00:00|197695.8|197588.7|197484.5|197354.6|197776.9|197644|197416.3|197285.4|604
1583114700000|2020-03-02 02:05:00|197480.6|197356.1|197307.6|197205.1|197533.3|197407|197290.2|197142.6|524
1583115000000|2020-03-02 02:10:00|197306.5|197204.5|197252.9|197125.9|197336.8|197249.2|197184.5|197050.1|516
1583115300000|2020-03-02 02:15:00|197266.8|197119.7|197271.2|197164.4|197374|197269|197180.5|197047.5|461
1583115600000|2020-03-02 02:20:00|197285.1|197156.2|197241.5|197144|197374|197252.8|197213.6|197095.3|485
1583115900000|2020-03-02 02:25:00|197248.4|197137.6|197164|197081.9|197269|197165.9|197150.4|197025.9|553
1583116200000|2020-03-02 02:30:00|197161.9|197082.5|197109.8|197034.8|197180.1|197092.2|197073.7|196988.3|515
1583116500000|2020-03-02 02:35:00|197108.7|197033.7|196945.1|196823.8|197123.5|197048.5|196833|196750.2|581
1583116800000|2020-03-02 02:40:00|196923.9|196839.3|196763.7|196639.2|196951.5|196865|196701.6|196591.8|573
1583117100000|2020-03-02 02:45:00|196769.8|196634.4|196323.5|196216.5|196769.8|196651.4|196312|196206.8|579
1583117400000|2020-03-02 02:50:00|196321.8|196213.2|196122.5|196043.2|196486.7|196367.7|196061.9|195964.8|720
1583117700000|2020-03-02 02:55:00|196123.5|196041.3|196234.2|196135.8|196261|196161.7|196055.1|195964.4|585
1583118000000|2020-03-02 03:00:00|196238.9|196132.9|196192.3|196091|196318.7|196211.8|196180.2|196075.8|519
1583118300000|2020-03-02 03:05:00|196191.3|196093.3|196035.7|195932|196195.6|196094.8|195832.4|195752.1|568
1583118600000|2020-03-02 03:10:00|196040.1|195953.5|196290.2|196187|196309.4|196188.9|195980.2|195858|624
1583118900000|2020-03-02 03:15:00|196288.5|196187.5|196520.7|196445.7|196645|196523.9|196242.8|196166.4|579
1583119200000|2020-03-02 03:20:00|196523.4|196448.4|196397.1|196309.1|196578.1|196469.3|196364|196273.9|483
1583119500000|2020-03-02 03:25:00|196410.2|196311.6|196318.3|196225.1|196433.9|196353.7|196257.1|196160.9|502
1583119800000|2020-03-02 03:30:00|196318.8|196224.7|196392.4|196290.6|196436.3|196334.1|196303.4|196208.2|499
1583120100000|2020-03-02 03:35:00|196390.9|196292.5|196371|196261.6|196487.5|196370.1|196259|196178|505
1583120400000|2020-03-02 03:40:00|196365.2|196268.1|196287.2|196181.2|196384.4|196279|196203.9|196087.5|417
1583120700000|2020-03-02 03:45:00|196288.3|196181.5|196519.3|196420.2|196530.6|196429.9|196278.9|196177.5|431
1583121000000|2020-03-02 03:50:00|196512|196421.9|196551.4|196457.8|196561.5|196475.7|196429.8|196316.4|415
1583121300000|2020-03-02 03:55:00|196552.1|196458.7|196484.5|196381.1|196552.1|196458.7|196422.9|196318.4|354
1583121600000|2020-03-02 04:00:00|196484.4|196380.4|196660.3|196567.1|196757.8|196651.1|196478|196380.4|522
1583121900000|2020-03-02 04:05:00|196658.9|196571.5|196681.1|196581.6|196693.3|196587.8|196608|196509.2|447
1583122200000|2020-03-02 04:10:00|196681.5|196579.3|196700.4|196610.2|196742.1|196644|196576.4|196482.5|405
1583122500000|2020-03-02 04:15:00|196698.9|196612.8|196618.5|196529.7|196727.7|196634.5|196616.4|196529.7|389
1583122800000|2020-03-02 04:20:00|196618.2|196529.2|196620.6|196528.7|196714.4|196617.4|196586|196494.1|370
1583123100000|2020-03-02 04:25:00|196624.4|196530.6|196716|196622|196789.9|196681.2|196616.9|196527.8|389
1583123400000|2020-03-02 04:30:00|196720.2|196616.6|196707.3|196610.1|196752|196646.1|196676|196585.4|370
1583123700000|2020-03-02 04:35:00|196709.4|196609.6|196853.5|196761.1|196895.6|196792.9|196703.6|196606.1|475
1583124000000|2020-03-02 04:40:00|196853.7|196762.2|196857.3|196745.2|196924.6|196822.8|196823.3|196725.5|391
1583124300000|2020-03-02 04:45:00|196844.7|196742.6|196875.2|196785.1|196895.8|196791.1|196821.6|196732.3|266
1583124600000|2020-03-02 04:50:00|196876.3|196781.9|196638.9|196547.4|196877.4|196785.7|196629.8|196545|356
1583124900000|2020-03-02 04:55:00|196669|196543|196689|196592.1|196875.5|196724.6|196654.6|196524.7|420
1583125200000|2020-03-02 05:00:00|196686.5|196594.1|196716.3|196611.5|196735.7|196621.2|196589.9|196485.7|407
1583125500000|2020-03-02 05:05:00|196711.2|196617.5|196790.8|196695.4|196827.2|196747.4|196672|196579.9|524
1583125800000|2020-03-02 05:10:00|196790.4|196697|196792|196710.7|196827|196733.3|196726|196642|484
1583126100000|2020-03-02 05:15:00|196788.6|196712.7|196930|196855|196931.6|196855|196786.9|196707.9|531
1583126400000|2020-03-02 05:20:00|196929.8|196854.8|196732.1|196633.3|196934.4|196855.4|196684.4|196609.4|490
1583126700000|2020-03-02 05:25:00|196734.4|196634.2|196616.7|196534.4|196744|196657.3|196583|196508|438
1583127000000|2020-03-02 05:30:00|196617.9|196542.9|196697.9|196617.8|196748|196661.9|196601.5|196519.1|471
1583127300000|2020-03-02 05:35:00|196701.4|196619.6|196704.2|196629.2|196781.7|196702.7|196693.2|196617.6|510
1583127600000|2020-03-02 05:40:00|196702|196627|196702.1|196611.2|196723.8|196645.9|196655.9|196579.7|338
1583127900000|2020-03-02 05:45:00|196701.4|196613.1|196777.7|196700.5|196796.8|196718.9|196698.2|196613.1|403
1583128200000|2020-03-02 05:50:00|196776.8|196697.4|196776.4|196701.4|196793.7|196712.3|196752|196670.4|541
1583128500000|2020-03-02 05:55:00|196778.5|196703.5|196857.4|196782.4|196867.9|196791.6|196750.9|196675.9|387
1583128800000|2020-03-02 06:00:00|196858|196783|196818|196743|196861.8|196786.8|196772.7|196690|670
1583129100000|2020-03-02 06:05:00|196817.3|196742.3|196779.9|196701.8|196842|196767|196740.4|196665.4|658
1583129400000|2020-03-02 06:10:00|196773.3|196698.3|196699|196624|196777.3|196700.3|196655.3|196579.9|582
1583129700000|2020-03-02 06:15:00|196698.8|196623.8|196426.1|196340.9|196745.4|196667.2|196402.6|196316.5|553
1583130000000|2020-03-02 06:20:00|196420|196342.1|196428.1|196348.4|196478.1|196395.4|196372.1|196282.1|421
1583130300000|2020-03-02 06:25:00|196428.3|196347.9|196315.8|196239.8|196441.9|196364.5|196293.8|196221.4|491
1583130600000|2020-03-02 06:30:00|196317.6|196242.6|196290.4|196215.4|196355|196277.8|196272.9|196197.9|582
1583130900000|2020-03-02 06:35:00|196290.6|196215.6|196444.9|196369.2|196461.5|196376.1|196288.1|196213.1|561
1583131200000|2020-03-02 06:40:00|196441|196366|196541.5|196456.2|196564.8|196485.8|196386.4|196306|473
1583131500000|2020-03-02 06:45:00|196541.1|196456.3|196515.6|196432.3|196573.8|196478.9|196426.1|196349.3|468
1583131800000|2020-03-02 06:50:00|196518.3|196437.5|196565.8|196479.2|196568.5|196481.4|196469.5|196389.8|396
1583132100000|2020-03-02 06:55:00|196566.7|196478.9|196362.1|196260.6|196574.4|196484.9|196319.3|196232.6|524
1583132400000|2020-03-02 07:00:00|196364.2|196254.3|196107.1|196032.1|196384.8|196303.6|196034.1|195959.1|903
1583132700000|2020-03-02 07:05:00|196106.1|196031.1|196314.9|196238.3|196352.5|196270|196105.3|196026.4|798
1583133000000|2020-03-02 07:10:00|196314.1|196239.1|196355.5|196280.5|196459.8|196368.1|196261.6|196161.4|703
1583133300000|2020-03-02 07:15:00|196351.4|196276.4|196420.1|196345.1|196543.7|196460.1|196315.9|196232.3|692
1583133600000|2020-03-02 07:20:00|196416.9|196341.9|196323.8|196248.8|196555.3|196445.7|196286.1|196157.6|652
1583133900000|2020-03-02 07:25:00|196327.2|196252.2|196188|196112.6|196463.2|196355.8|196099.7|196001.8|684
1583134200000|2020-03-02 07:30:00|196188.4|196111.4|196028|195953|196271.9|196180.3|195984.3|195909.3|708
1583134500000|2020-03-02 07:35:00|196028.9|195953.9|195889.5|195814.5|196068.7|195993.7|195873.7|195798.7|931
1583134800000|2020-03-02 07:40:00|195897.2|195822.2|195808.8|195733.8|195955.1|195880.1|195796.1|195730.5|736
1583135100000|2020-03-02 07:45:00|195794.6|195744.6|195412.1|195337.1|195838.4|195763.4|195396.5|195321.5|1071
1583135400000|2020-03-02 07:50:00|195412.6|195337.6|195061.9|194986.9|195413.7|195338.7|195061.9|194986.9|1005
1583135700000|2020-03-02 07:55:00|195061.5|194986.5|195254.8|195179.8|195299.2|195224.2|195011.9|194946.6|950
1583136000000|2020-03-02 08:00:00|195256.3|195181.3|195361.6|195286.6|195548.1|195473.1|195256.3|195181.3|1154
1583136300000|2020-03-02 08:05:00|195362.1|195287.1|195156.1|195081.1|195383.7|195308.7|195155.4|195080.4|1107
1583136600000|2020-03-02 08:10:00|195157.2|195082.2|194993.1|194918.1|195173.9|195098.9|194910.6|194835.6|1191
1583136900000|2020-03-02 08:15:00|194992.2|194917.2|195093.8|195018.8|195222.3|195138.5|194849.7|194774.7|1106
1583137200000|2020-03-02 08:20:00|195093.3|195018.3|195269.8|195194.8|195269.8|195194.8|194879|194804|1038
1583137500000|2020-03-02 08:25:00|195268.5|195193.5|195762.1|195687.1|195824.2|195749.2|195251.5|195176.5|1115
1583137800000|2020-03-02 08:30:00|195761.9|195686.9|195458.2|195383.2|195925.4|195850.4|195442.2|195378.5|1008
1583138100000|2020-03-02 08:35:00|195461.2|195386.2|195305.5|195230.5|195505.9|195430.9|195268.4|195186.7|1078
1583138400000|2020-03-02 08:40:00|195304.5|195229.5|195468.5|195393.5|195510.8|195435.2|195192.6|195117.6|956
1583138700000|2020-03-02 08:45:00|195426.3|195351.3|195577.5|195498.3|195631.6|195554.2|195351.3|195276.3|925
1583139000000|2020-03-02 08:50:00|195573.7|195495.5|195585.6|195508.6|195649.7|195574.7|195417|195342|951
1583139300000|2020-03-02 08:55:00|195587.5|195511.9|195770.4|195695.4|195776.2|195701.2|195490.8|195415.8|1107
1583139600000|2020-03-02 09:00:00|195770.3|195695.3|195583.2|195508.2|195824.1|195749.1|195525.4|195450.4|990
1583139900000|2020-03-02 09:05:00|195583.7|195508.7|195715.9|195640.9|195768.3|195693.3|195415.6|195337|931
1583140200000|2020-03-02 09:10:00|195715.8|195640.8|195843.6|195755.3|195905.8|195829.4|195557.8|195482.8|975
1583140500000|2020-03-02 09:15:00|195843.2|195752|195938.7|195863.7|196162.4|196087.4|195834.5|195752|1066
1583140800000|2020-03-02 09:20:00|195936.9|195861.9|195845|195770|196001|195919.5|195754.2|195677.9|937
1583141100000|2020-03-02 09:25:00|195844.6|195769.6|196079.4|196004.4|196132.9|196057.9|195841.7|195766.7|809
1583141400000|2020-03-02 09:30:00|196077.5|196002.5|196320.7|196245.7|196327.5|196252.5|195986.2|195911.2|1015
1583141700000|2020-03-02 09:35:00|196327.4|196252.4|196531|196456|196554.4|196479.4|196269.3|196194.3|974
1583142000000|2020-03-02 09:40:00|196531.7|196456.7|196605.6|196530.6|196690|196615|196473.5|196398.5|1054
1583142300000|2020-03-02 09:45:00|196605.3|196530.3|196329.9|196254.9|196659|196585.5|196284.5|196209.5|916
1583142600000|2020-03-02 09:50:00|196333.1|196258.1|196606.5|196531.5|196616.1|196541.1|196330.7|196255.7|912
1583142900000|2020-03-02 09:55:00|196607.1|196532.1|196380.5|196305.5|196708.8|196633.8|196367.4|196292.4|859
1583143200000|2020-03-02 10:00:00|196377.4|196302.4|196557.3|196481.9|196653.3|196575.4|196296.1|196221.1|1001
1583143500000|2020-03-02 10:05:00|196550.4|196475.4|196657.4|196582.4|196660.4|196585.4|196526|196451|761
1583143800000|2020-03-02 10:10:00|196656.1|196581.1|196806.5|196731.5|196821.6|196746.6|196640.4|196565.4|900
1583144100000|2020-03-02 10:15:00|196806|196731|196775.3|196700.3|196806.5|196731.5|196492.5|196417.5|931
1583144400000|2020-03-02 10:20:00|196775.6|196700.6|196917.9|196842.9|196917.9|196842.9|196726.1|196651.1|943
1583144700000|2020-03-02 10:25:00|196919.5|196844.5|196922.5|196847.5|196967.3|196892.3|196750|196671.1|1010
1583145000000|2020-03-02 10:30:00|196921.9|196846.9|196699.8|196624.8|196975|196900|196539.5|196464.5|1133
1583145300000|2020-03-02 10:35:00|196699.4|196624.4|196864.4|196789.4|196905.1|196830.1|196623.3|196543|909
1583145600000|2020-03-02 10:40:00|196862.9|196787.9|196961.5|196886.5|196973.2|196898.2|196838.4|196768.3|1032
1583145900000|2020-03-02 10:45:00|196960.9|196885.9|197228.2|197153.2|197262.3|197187.3|196955.1|196880.1|1079
1583146200000|2020-03-02 10:50:00|197228|197153|197088.8|197013.8|197229.3|197154.3|197020.8|196945.8|876
1583146500000|2020-03-02 10:55:00|197087.8|197012.8|197275.5|197200.5|197433.9|197358.9|197084.4|197009.4|1051
1583146800000|2020-03-02 11:00:00|197274.9|197199.9|197340|197265|197351.4|197280.4|197150.6|197075.6|1065
1583147100000|2020-03-02 11:05:00|197346.5|197271.5|197357.2|197282.2|197465.9|197390.9|197303.2|197228.2|1071
1583147400000|2020-03-02 11:10:00|197357|197282|197679.5|197604.5|197737.1|197662.1|197286.5|197211.5|991
1583147700000|2020-03-02 11:15:00|197682.8|197607.8|197628.8|197553.8|197797.6|197735.2|197620.1|197552.5|1097
1583148000000|2020-03-02 11:20:00|197627.9|197552.9|197841.3|197791.3|197886.8|197811.8|197584.6|197509.6|1099
1583148300000|2020-03-02 11:25:00|197840.4|197790.4|198052.4|197977.4|198062.7|197987.7|197838.7|197776.1|1132
1583148600000|2020-03-02 11:30:00|198050.7|197975.7|198072|197997|198226.5|198151.5|198021.4|197946.4|1101
1583148900000|2020-03-02 11:35:00|198073.1|197998.1|197803.1|197728.1|198122.1|198047.1|197792.3|197717.3|999
1583149200000|2020-03-02 11:40:00|197802.5|197727.5|197792.4|197717.4|197872.9|197797.9|197673.5|197598.5|1060
1583149500000|2020-03-02 11:45:00|197792.6|197717.6|197626.1|197551.1|197814.1|197739.1|197621.3|197544.8|1067
1583149800000|2020-03-02 11:50:00|197625.8|197550.8|197469.3|197394.3|197713.9|197638.9|197455.3|197386.6|1044
1583150100000|2020-03-02 11:55:00|197464|197389|197384|197334|197589.7|197521.8|197366.2|197291.2|1208
1583150400000|2020-03-02 12:00:00|197392.5|197317.5|197347.9|197272.9|197404|197335.1|197149.1|197084.7|1242
1583150700000|2020-03-02 12:05:00|197349|197274|197282.3|197207.3|197409.2|197359.2|197151.2|197076.4|1131
1583151000000|2020-03-02 12:10:00|197281.6|197206.6|197476.2|197401.2|197562.6|197501.9|197268.6|197193.6|1161
1583151300000|2020-03-02 12:15:00|197463.8|197413.8|197726|197651|197731.8|197656.8|197452.1|197394.2|1082
1583151600000|2020-03-02 12:20:00|197708|197633|197775.8|197700.8|197799.1|197740.8|197668.6|197593.6|1095
1583151900000|2020-03-02 12:25:00|197778|197703|197624.4|197574.4|197778|197703|197545.9|197476.9|1123
1583152200000|2020-03-02 12:30:00|197630|197555|197782.9|197732.9|197783|197733|197526.3|197466.4|1142
1583152500000|2020-03-02 12:35:00|197781.2|197731.2|197641.6|197591.6|197781.2|197731.2|197428.4|197378.4|1120
1583152800000|2020-03-02 12:40:00|197642.4|197592.4|197737.5|197687.5|197803.4|197728.4|197584.8|197517.5|1048
1583153100000|2020-03-02 12:45:00|197738.1|197688.1|197658.9|197608.9|197773|197723|197509.9|197459.9|976
1583153400000|2020-03-02 12:50:00|197660.3|197610.3|197659.7|197609.7|197707.1|197657.1|197577.9|197514.2|951
1583153700000|2020-03-02 12:55:00|197659.5|197609.5|197501.7|197451.7|197659.8|197609.8|197407.5|197357.5|1050
1583154000000|2020-03-02 13:00:00|197502|197452|197699.8|197649.8|197755|197705|197502|197452|1044
1583154300000|2020-03-02 13:05:00|197697.9|197647.9|197812.2|197762.2|197827.5|197777.5|197672.8|197622.8|936
1583154600000|2020-03-02 13:10:00|197812.4|197762.4|197806.7|197756.7|197902.3|197852.3|197770.2|197720.2|966
1583154900000|2020-03-02 13:15:00|197807.1|197757.1|198107|198057|198149.6|198099.6|197789.5|197739.5|1126
1583155200000|2020-03-02 13:20:00|198113.9|198063.9|198110.8|198060.8|198267.5|198217.5|198101.9|198051.9|1089
1583155500000|2020-03-02 13:25:00|198120.4|198070.4|198176.1|198126.1|198260.5|198210.5|198089.1|198039.1|1100
1583155800000|2020-03-02 13:30:00|198171.8|198121.8|198055.8|198005.8|198258.4|198208.4|198053.2|198003.2|1079
1583156100000|2020-03-02 13:35:00|198055.6|198005.6|198137.1|198087.1|198176.7|198126.7|198008.3|197958.3|1097
1583156400000|2020-03-02 13:40:00|198135.4|198085.4|198255.5|198205.5|198324.1|198274.1|197961.5|197911.5|1155
1583156700000|2020-03-02 13:45:00|198257|198207|198231.9|198181.9|198414.3|198364.3|198210.4|198160.4|1026
1583157000000|2020-03-02 13:50:00|198224.9|198174.9|198031.5|197981.5|198225.6|198175.6|197945|197881.7|1083
1583157300000|2020-03-02 13:55:00|198032.9|197982.9|197858.9|197808.9|198061.8|198011.8|197769.4|197719.4|1275
1583157600000|2020-03-02 14:00:00|197849.8|197799.8|197671.5|197621.5|197852|197802|197617.5|197567.5|1279
1583157900000|2020-03-02 14:05:00|197672.4|197622.4|197552|197502|197783.5|197733.5|197545.4|197495.4|1228
1583158200000|2020-03-02 14:10:00|197553.1|197503.1|197589.3|197539.3|197659.7|197609.7|197407.6|197345.7|1183
1583158500000|2020-03-02 14:15:00|197589.4|197539.4|197525.9|197475.9|197659.9|197609.9|197364.5|197314.5|1171
1583158800000|2020-03-02 14:20:00|197522.7|197472.7|197685.1|197635.1|197725.8|197675.8|197427.2|197377.2|1077
1583159100000|2020-03-02 14:25:00|197685.3|197635.3|197631.7|197581.7|197720.4|197670.4|197575.3|197525.3|1074
1583159400000|2020-03-02 14:30:00|197629|197579|197787.1|197737.1|197798.8|197748|197587.6|197537.6|1376
1583159700000|2020-03-02 14:35:00|197787.3|197737.3|197888.9|197838.9|197957.7|197907.7|197762.2|197712.2|1308
1583160000000|2020-03-02 14:40:00|197884|197834|197950.7|197900.7|198010.9|197960.9|197753.3|197703.3|1259
1583160300000|2020-03-02 14:45:00|197970.1|197895.1|197914|197864|197976.1|197907.2|197785.2|197735.2|1297
1583160600000|2020-03-02 14:50:00|197912.8|197862.8|197827.8|197777.8|197968.7|197918.7|197794.8|197744.8|1295
1583160900000|2020-03-02 14:55:00|197828|197778|198155.5|197807|198208.4|198055|197827.9|197777.9|1200
1583161200000|2020-03-02 15:00:00|198153.5|197773|197910.5|197860.5|198170.7|198042.3|197857.6|197773|1252
1583161500000|2020-03-02 15:05:00|197911.2|197861.2|198198.2|198148.2|198215.5|198165.5|197911.2|197861.2|1254
1583161800000|2020-03-02 15:10:00|198198.1|198148.1|197785.2|197735.2|198213.3|198163.3|197785.2|197735.2|1309
1583162100000|2020-03-02 15:15:00|197772|197722|198030|197980|198066.1|198016.1|197704.6|197651|1257
1583162400000|2020-03-02 15:20:00|198031.2|197981.2|198211|198161|198301.5|198251.5|198027.8|197977.8|1249
1583162700000|2020-03-02 15:25:00|198213.1|198163.1|197991.2|197941.2|198220.8|198170.8|197938.1|197888.1|1233
1583163000000|2020-03-02 15:30:00|197990.6|197940.6|198091|198041|198140.7|198090.7|197931.5|197881.5|1284
1583163300000|2020-03-02 15:35:00|198092.4|198042.4|197938.7|197888.7|198178.8|198128.8|197938.7|197888.7|1282
1583163600000|2020-03-02 15:40:00|197939.2|197889.2|197702.7|197652.7|197941.8|197891.8|197695.6|197645.6|1303
1583163900000|2020-03-02 15:45:00|197701.7|197651.7|197562.3|197512.3|197723.2|197673.2|197535.9|197485.9|1205
1583164200000|2020-03-02 15:50:00|197561.9|197511.9|197394.4|197344.4|197615.6|197565.6|197348.5|197298.5|1329
1583164500000|2020-03-02 15:55:00|197391.5|197341.5|197520.5|197470.5|197608.7|197558.7|197370.8|197320.8|1363
1583164800000|2020-03-02 16:00:00|197523.9|197473.9|197480|197430|197525|197475|197389.9|197339.9|1369
1583165100000|2020-03-02 16:05:00|197479|197429|197337.6|197287.6|197555.2|197505.2|197310.9|197260.9|1295
1583165400000|2020-03-02 16:10:00|197337.5|197287.5|196282.9|196232.9|197401.9|197351.9|196247.5|196197.5|1342
1583165700000|2020-03-02 16:15:00|196281.8|196231.8|196382.6|196332.6|196462.5|196412.5|195806.5|195731.5|1239
1583166000000|2020-03-02 16:20:00|196383.4|196333.4|196033.4|195983.4|196390.7|196340.7|195909.6|195834.6|1103
1583166300000|2020-03-02 16:25:00|196035.8|195985.8|195985.4|195935.4|196037.5|195987.5|195813.9|195763.9|1125
1583166600000|2020-03-02 16:30:00|195984.2|195934.2|195843.7|195793.7|196085|196035|195792.7|195742.7|1358
1583166900000|2020-03-02 16:35:00|195843.6|195793.6|195616.8|195566.8|195849.5|195799.5|195593|195543|1309
1583167200000|2020-03-02 16:40:00|195615.8|195565.8|196066|196016|196193.8|196143.8|195614.1|195564.1|1290
1583167500000|2020-03-02 16:45:00|196064.6|196014.6|196076.5|196026.5|196277.3|196227.3|196023.8|195973.8|1269
1583167800000|2020-03-02 16:50:00|196083.2|196033.2|195980.5|195930.5|196084.9|196034.9|195917.1|195867.1|1314
1583168100000|2020-03-02 16:55:00|195979.9|195929.9|195901|195851|196014.8|195964.8|195844.9|195794.9|1376
1583168400000|2020-03-02 17:00:00|195902.5|195852.5|195750.5|195700.5|195920.3|195870.3|195726.5|195676.5|1031
1583168700000|2020-03-02 17:05:00|195750.4|195700.4|195844.2|195794.2|195866.4|195816.4|195605.7|195555.7|1230
1583169000000|2020-03-02 17:10:00|195844.6|195794.6|196009.1|195959.1|196103.9|196053.9|195815.7|195765.7|1288
1583169300000|2020-03-02 17:15:00|196008.2|195958.2|196356.5|196306.5|196363.6|196313.6|195927.2|195877.2|1321
1583169600000|2020-03-02 17:20:00|196358.4|196308.4|196954.2|196904.2|196956.9|196906.9|196358.4|196308.4|1363
1583169900000|2020-03-02 17:25:00|196955|196905|196684.8|196634.8|197180.4|197127.6|196660.6|196610.6|1136
1583170200000|2020-03-02 17:30:00|196686.6|196636.6|196497.4|196447.4|196732.8|196682.8|196467.6|196417.6|1086
1583170500000|2020-03-02 17:35:00|196495.9|196445.9|196289.7|196239.7|196495.9|196445.9|196250.8|196200.8|1073
1583170800000|2020-03-02 17:40:00|196289.8|196239.8|196238.6|196188.6|196362.6|196312.6|196226.6|196176.6|1273
1583171100000|2020-03-02 17:45:00|196235.4|196185.4|196022.2|195972.2|196238.6|196188.6|195987.1|195937.1|1280
1583171400000|2020-03-02 17:50:00|196021.7|195971.7|196023.5|195973.5|196064.6|196014.6|195896.2|195846.2|1188
1583171700000|2020-03-02 17:55:00|196023.6|195973.6|195877.5|195827.5|196067|195998.9|195836.3|195786.3|1204
1583172000000|2020-03-02 18:00:00|195877.2|195827.2|195937.3|195887.3|196060.3|196010.3|195833.1|195783.1|1235
1583172300000|2020-03-02 18:05:00|195938.8|195888.8|195837.1|195787.1|196001.9|195951.9|195774.4|195724.4|1259
1583172600000|2020-03-02 18:10:00|195836.7|195786.7|195765|195715|195847.3|195797.3|195722.2|195672.2|1192
1583172900000|2020-03-02 18:15:00|195764.2|195714.2|195793.1|195743.1|195890.1|195840.1|195733.2|195683.2|1136
1583173200000|2020-03-02 18:20:00|195791.8|195741.8|195830.8|195780.8|195943.1|195893.1|195698|195648|1159
1583173500000|2020-03-02 18:25:00|195830.5|195780.5|195726.5|195676.5|195831.8|195781.8|195633.5|195583.5|1160
1583173800000|2020-03-02 18:30:00|195728.3|195678.3|195545.1|195495.1|195739|195689|195537.5|195487.5|1151
1583174100000|2020-03-02 18:35:00|195547.3|195497.3|195337.8|195287.8|195551.4|195501.4|195289|195239|1182
1583174400000|2020-03-02 18:40:00|195336.8|195286.8|195008.8|194958.8|195337.4|195287.4|194961|194899.6|1108
1583174700000|2020-03-02 18:45:00|195007.9|194957.9|194893.8|194843.8|195033.2|194983.2|194849.1|194799.1|1083
1583175000000|2020-03-02 18:50:00|194894.8|194844.8|194892.5|194842.5|194943.3|194893.3|194733|194658|1001
1583175300000|2020-03-02 18:55:00|194891.4|194841.4|194659.4|194609.4|194934.8|194884.8|194655.1|194605.1|979
1583175600000|2020-03-02 19:00:00|194659.5|194609.5|194650.3|194600.3|194673.4|194623.4|194481.3|194412.7|1005
1583175900000|2020-03-02 19:05:00|194651|194601|194619.9|194569.9|194723.2|194673.2|194618.6|194568.6|968
1583176200000|2020-03-02 19:10:00|194619.8|194569.8|194657.1|194607.1|194682.8|194632.8|194532.5|194482.5|907
1583176500000|2020-03-02 19:15:00|194657|194607|194857.7|194807.7|194862|194812|194648.7|194598.7|901
1583176800000|2020-03-02 19:20:00|194855.1|194805.1|194917.1|194867.1|194921.9|194871.9|194804|194754|943
1583177100000|2020-03-02 19:25:00|194927.6|194877.6|195035.6|194985.6|195132.3|195065.5|194915.7|194865.7|996
1583177400000|2020-03-02 19:30:00|195034.2|194984.2|195355.4|195305.4|195356.7|195306.7|195034.2|194984.2|1069
1583177700000|2020-03-02 19:35:00|195356.5|195306.5|195426.1|195376.1|195501|195451|195328.5|195278.5|910
1583178000000|2020-03-02 19:40:00|195425.4|195375.4|195575.9|195525.9|195642.1|195592.1|195408.7|195358.7|1002
1583178300000|2020-03-02 19:45:00|195582.8|195532.8|195382.5|195332.5|195707.1|195657.1|195344.7|195294.7|1086
1583178600000|2020-03-02 19:50:00|195382.2|195332.2|195202.1|195152.1|195388.4|195338.4|195164.8|195114.8|934
1583178900000|2020-03-02 19:55:00|195203.4|195153.4|195245.6|195195.6|195298.4|195248.4|195176|195126|1050
1583179200000|2020-03-02 20:00:00|195247.9|195197.9|195235|195185|195286|195236|195178.3|195128.3|1123
1583179500000|2020-03-02 20:05:00|195235.9|195185.9|195043.9|194993.9|195269.9|195219.9|194995.9|194945.9|1089
1583179800000|2020-03-02 20:10:00|195043.8|194993.8|195077.2|195027.2|195091.2|195041.2|194949.3|194899.3|1016
1583180100000|2020-03-02 20:15:00|195078.2|195028.2|195117.3|195067.3|195119|195069|195011|194961|895
1583180400000|2020-03-02 20:20:00|195115.4|195065.4|194996.5|194946.5|195135.8|195085.8|194987.7|194937.7|916
1583180700000|2020-03-02 20:25:00|194999.1|194949.1|195024.6|194974.6|195103.8|195053.8|194982.7|194932.7|865
1583181000000|2020-03-02 20:30:00|195023|194973|194980|194930|195061.6|195011.6|194869.9|194819.9|820
1583181300000|2020-03-02 20:35:00|194979.6|194929.6|194758.8|194708.8|194981.8|194931.8|194753.4|194703.4|825
1583181600000|2020-03-02 20:40:00|194757.2|194707.2|194790.3|194740.3|194877.2|194827.2|194678.4|194628.4|868
1583181900000|2020-03-02 20:45:00|194790.1|194740.1|194504.9|194454.9|194790.3|194740.3|194468.5|194393.5|1042
1583182200000|2020-03-02 20:50:00|194505.3|194455.3|194501|194451|194620.2|194570.2|194443.7|194393.7|1056
1583182500000|2020-03-02 20:55:00|194499.3|194449.3|194338.6|194288.6|194615.5|194565.5|194333.1|194267.5|995
1583182800000|2020-03-02 21:00:00|194335.3|194285.3|194019.2|193944.1|194353.3|194290.1|193930.9|193848.1|1019
1583183100000|2020-03-02 21:05:00|194005.3|193930.3|194179.8|194129.8|194243.7|194168.4|193971.9|193896.9|740
1583183400000|2020-03-02 21:10:00|194178.2|194128.2|194184.4|194134.4|194195.2|194145.2|194128|194078|741
1583183700000|2020-03-02 21:15:00|194180.1|194130.1|194326.7|194276.7|194421.7|194346.7|194172.9|194122.9|612
1583184000000|2020-03-02 21:20:00|194325.3|194275.3|194338.4|194288.4|194366.8|194304.9|194316.2|194261.2|431
1583184300000|2020-03-02 21:25:00|194329.4|194279.4|194339.7|194289.7|194359|194303.8|194318.9|194253.4|388
1583184600000|2020-03-02 21:30:00|194331.6|194281.6|194117.1|194039.3|194350.5|194288.6|194108.5|194032.1|419
1583184900000|2020-03-02 21:35:00|194116.9|194039.1|194189.5|194114.5|194192.5|194117.5|194105.6|194030.6|393
1583185200000|2020-03-02 21:40:00|194193.3|194118.3|194056.7|193981.7|194261.4|194194.6|194049.8|193974.8|452
1583185500000|2020-03-02 21:45:00|194059.2|193984.2|193969.8|193894.8|194064.1|193989.1|193962.6|193879.4|491
1583185800000|2020-03-02 21:50:00|193969.3|193894.3|194046|193958.2|194067.5|193979.5|193906.5|193843.9|392
1583186100000|2020-03-02 21:55:00|194053.4|193958.5|194085.6|193791.5|194123.3|194000.6|193961|193754|415
1583186400000|2020-03-02 22:00:00|194156.8|193773.2|194270.9|193870.9|194270.9|193947|194085.5|193773.2|18
1583186700000|2020-03-02 22:05:00|194298.7|193898.7|194251.6|193851.6|194356.4|193956.4|194229.3|193829.3|77
1583187000000|2020-03-02 22:10:00|194251.3|193851.3|194184.5|193867.9|194275|193895|194114|193793.5|198
1583187300000|2020-03-02 22:15:00|194190.4|193867.4|194209.8|193868.2|194424.2|194024.2|194150.1|193842.3|229
1583187600000|2020-03-02 22:20:00|194223.4|193864.8|194228.1|193885.4|194280.5|193984|194155.5|193835.6|150
1583187900000|2020-03-02 22:25:00|194241.7|193880.6|194257.6|193857.6|194383.8|193983.8|194157.7|193784.1|331
1583188200000|2020-03-02 22:30:00|194243.8|193843.8|194323.5|193923.5|194377|193977|194194.7|193794.7|230
1583188500000|2020-03-02 22:35:00|194324.8|193924.8|194291.8|193891.8|194346.1|193946.1|194264.3|193864.3|201
1583188800000|2020-03-02 22:40:00|194294.7|193894.7|194312.3|193912.3|194330.7|193930.7|194246.5|193846.5|183
1583189100000|2020-03-02 22:45:00|194290.8|193890.8|194290|193890|194324.5|193924.5|194256|193866.3|163
1583189400000|2020-03-02 22:50:00|194289.8|193889.8|194296.3|193896.3|194332.4|193932.4|194253.6|193853.6|159
1583189700000|2020-03-02 22:55:00|194301|193901|194265.4|193865.4|194326.9|193926.9|194265.4|193865.4|150
1583190000000|2020-03-02 23:00:00|194274.2|193874.2|194175.8|194088.4|194396|194142.8|194155.4|193874.2|560
1583190300000|2020-03-02 23:05:00|194174.6|194085.8|194245.5|194170|194246.4|194171.4|194167.7|194085.3|338
1583190600000|2020-03-02 23:10:00|194240.5|194165.5|194338|194263|194344.2|194278.1|194239.6|194162.4|361
1583190900000|2020-03-02 23:15:00|194340.7|194265.7|194352.1|194277.1|194356.4|194280.2|194309.1|194234.1|359
1583191200000|2020-03-02 23:20:00|194356.1|194281.1|194361.4|194286.4|194437|194355|194353.9|194277.1|329
1583191500000|2020-03-02 23:25:00|194361.7|194286.7|194388|194304.6|194434.8|194337|194354.6|194279.6|346
1583191800000|2020-03-02 23:30:00|194384.9|194305.3|194452.9|194371.2|194478.7|194389.7|194384.9|194302.8|425
1583192100000|2020-03-02 23:35:00|194453.2|194372.1|194502.8|194427.8|194505.1|194430.1|194440|194352|375
1583192400000|2020-03-02 23:40:00|194502.4|194427.4|194472.9|194397.9|194513.6|194438.6|194457.6|194382.6|321
1583192700000|2020-03-02 23:45:00|194471.5|194396.5|194396.3|194319.8|194481.5|194404.9|194391.5|194314.9|500
1583193000000|2020-03-02 23:50:00|194396.2|194319.9|194269.9|194177.5|194397.4|194320.4|194227.2|194151.7|449
1583193300000|2020-03-02 23:55:00|194268.8|194181.6|194127.7|194052.7|194271.4|194188.3|194127.7|194047.4|463
1583193600000|2020-03-03 00:00:00|194131.1|194056.1|194113.5|194038.5|194178.7|194094.2|194076.5|193989.4|615
1583193900000|2020-03-03 00:05:00|194114|194039|194158.7|194083.5|194235|194142.4|194113.8|194034.7|428
1583194200000|2020-03-03 00:10:00|194158.8|194083.8|194248.7|194161.9|194330.8|194242.2|194153.9|194078.9|402
1583194500000|2020-03-03 00:15:00|194252.6|194160.9|194280.6|194190.9|194292.2|194198|194224.5|194149.5|327
1583194800000|2020-03-03 00:20:00|194280|194191.8|194199.8|194114.7|194284.9|194202.1|194193.4|194095.8|333
1583195100000|2020-03-03 00:25:00|194198.1|194115|194097.7|194022.7|194208.6|194132.7|194091.4|194015.1|266
1583195400000|2020-03-03 00:30:00|194100.3|194025.3|193970.4|193895.4|194156.9|194081.9|193926.2|193845|439
1583195700000|2020-03-03 00:35:00|193970.1|193895.1|193738|193663|193970.5|193895.5|193734.2|193659.2|392
1583196000000|2020-03-03 00:40:00|193737.4|193662.4|193668.1|193589.3|193751.9|193676.9|193617.2|193537.8|460
1583196300000|2020-03-03 00:45:00|193667.7|193590.1|193741.7|193666.7|193756.2|193676.9|193665.4|193590|328
1583196600000|2020-03-03 00:50:00|193741.8|193666.1|193643.3|193568.3|193745.2|193668.1|193597.2|193522.2|418
1583196900000|2020-03-03 00:55:00|193643|193568|193618.4|193543.4|193643.8|193568.8|193586.5|193511.5|348
1583197200000|2020-03-03 01:00:00|193620.4|193545.4|193711.1|193636.1|193741.1|193666.1|193582|193507|506
1583197500000|2020-03-03 01:05:00|193711.6|193636.6|193752.4|193677.4|193768.8|193693.8|193666.6|193585.2|438
1583197800000|2020-03-03 01:10:00|193753|193678|193855.4|193780.4|193857.5|193782.5|193674.9|193597.3|501
1583198100000|2020-03-03 01:15:00|193854.5|193779.5|193941.6|193866.6|193979|193901.1|193817.8|193742.8|551
1583198400000|2020-03-03 01:20:00|193943.6|193868.6|193937|193860.2|193957.8|193882.8|193895|193820|479
1583198700000|2020-03-03 01:25:00|193936.2|193860.4|193770.7|193695.7|193937.4|193862.4|193767.7|193690.9|506
1583199000000|2020-03-03 01:30:00|193771|193696|193794.6|193715.8|193912.9|193837.9|193683.6|193608.6|661
1583199300000|2020-03-03 01:35:00|193798|193723|193824.5|193749.5|193871.7|193785.9|193778.6|193703.6|519
1583199600000|2020-03-03 01:40:00|193824.1|193749.1|193971.9|193896.9|194013|193938|193775.8|193700.8|532
1583199900000|2020-03-03 01:45:00|193972|193897|194133.9|194058.9|194138.8|194063|193972|193897|496
1583200200000|2020-03-03 01:50:00|194134.2|194059.2|194117.6|194030.4|194172|194095.1|194009.1|193934.1|434
1583200500000|2020-03-03 01:55:00|194116.4|194032.3|194050.6|193971.9|194134.6|194056|194025.7|193945.4|378
1583200800000|2020-03-03 02:00:00|194051.2|193970.7|194003.7|193928.7|194051.2|193974.8|193970.3|193895.3|380
1583201100000|2020-03-03 02:05:00|194003.3|193928.3|193935|193857.2|194004.1|193929.1|193850.6|193773.8|477
1583201400000|2020-03-03 02:10:00|193934.5|193857.7|194055.9|193977.8|194135.5|194048.5|193933.6|193855.1|437
1583201700000|2020-03-03 02:15:00|194055.8|193979.6|194085.8|193987.6|194092|194004|194002.1|193921.3|492
1583202000000|2020-03-03 02:20:00|194075.9|193988.9|194138.4|194047.4|194177|194095.8|194013.8|193915.3|425
1583202300000|2020-03-03 02:25:00|194137.2|194048.9|194128.4|194024.2|194205.3|194120.2|194080|193997.8|462
1583202600000|2020-03-03 02:30:00|194107.8|194022|194023.1|193931.5|194115|194023.8|194010.8|193923.2|387
1583202900000|2020-03-03 02:35:00|194020.9|193931.1|194017|193918.9|194090.8|194007.5|193995.6|193912.4|374
1583203200000|2020-03-03 02:40:00|194014.7|193921.1|194091.1|194004.2|194116.5|194026|194005.5|193920.4|305
1583203500000|2020-03-03 02:45:00|194089.5|194009.4|194046.3|193971.3|194096|194017.6|193993.8|193918.8|321
1583203800000|2020-03-03 02:50:00|194046.4|193971.4|194054.8|193978.5|194085|194005.7|194004.9|193928.4|334
1583204100000|2020-03-03 02:55:00|194058.4|193975.3|194077.2|194002.2|194154.2|194076.5|194036.7|193961.7|392
1583204400000|2020-03-03 03:00:00|194079.2|194004.2|193976.5|193901.5|194104|194029|193971.1|193896.1|313
1583204700000|2020-03-03 03:05:00|193977|193902|193951.2|193876.2|194006.5|193931.5|193930|193855|266
1583205000000|2020-03-03 03:10:00|193951.3|193874.4|193934.1|193859.1|194015.9|193939.2|193919.7|193844.7|268
1583205300000|2020-03-03 03:15:00|193934.6|193859.6|193931.9|193856.9|193949.8|193873.6|193893.2|193818.2|352
1583205600000|2020-03-03 03:20:00|193934.6|193859.6|193923.3|193844.3|194005.2|193930.2|193898.1|193823.1|278
1583205900000|2020-03-03 03:25:00|193940.6|193835.8|193788.6|193710.6|193940.6|193853.9|193775.2|193700.2|334
1583206200000|2020-03-03 03:30:00|193791|193716|193706.4|193631.4|193848.6|193757.4|193570.3|193492.1|874
1583206500000|2020-03-03 03:35:00|193706.3|193631.3|193780.3|193705.3|193829.2|193750|193703.7|193628.7|372
1583206800000|2020-03-03 03:40:00|193784.2|193709.2|193683|193608|193795.9|193720.9|193654|193579|450
1583207100000|2020-03-03 03:45:00|193684|193609|193681|193605.1|193756.9|193676.5|193669.5|193594.5|332
1583207400000|2020-03-03 03:50:00|193679.2|193604.2|193689.5|193614.5|193699.7|193622.1|193603.9|193528.9|319
1583207700000|2020-03-03 03:55:00|193689.3|193612|193751|193676|193765|193690|193669.1|193594.1|308
1583208000000|2020-03-03 04:00:00|193753.9|193678.9|193874.8|193790.9|193874.8|193795.7|193746.9|193671.9|415
1583208300000|2020-03-03 04:05:00|193868.2|193793|193937.7|193862.7|193972|193897|193863.9|193788.9|345
1583208600000|2020-03-03 04:10:00|193939|193864|193929.9|193854.9|193944|193869|193900.2|193825.7|308
1583208900000|2020-03-03 04:15:00|193929.4|193854.4|193934.7|193859.7|193949.5|193874.5|193850.7|193775.7|370
1583209200000|2020-03-03 04:20:00|193944.5|193869.5|194315.7|194240.7|194323.8|194248.8|193925.1|193850.1|769
1583209500000|2020-03-03 04:25:00|194314.6|194239.6|194333.2|194258.2|194386|194336|194282|194202.3|524
1583209800000|2020-03-03 04:30:00|194331.3|194256.3|194465.6|194380.6|194480.2|194403.8|194275.2|194196.7|601
1583210100000|2020-03-03 04:35:00|194464.6|194380.4|194285|194208.4|194481.8|194406.5|194264.6|194184.8|556
1583210400000|2020-03-03 04:40:00|194285.3|194208.8|194321.2|194246|194327.3|194249|194215.3|194131.9|527
1583210700000|2020-03-03 04:45:00|194334.6|194233.9|194445.9|194363.3|194463.3|194380.6|194280.3|194199.3|428
1583211000000|2020-03-03 04:50:00|194445.6|194365.1|194355.5|194276.8|194449.4|194369.3|194304.8|194218.7|442
1583211300000|2020-03-03 04:55:00|194355.2|194278.3|194377.9|194291.2|194380.8|194302.7|194261|194171|479
1583211600000|2020-03-03 05:00:00|194375.9|194287.8|194281.2|194202.1|194411.3|194322.4|194247.4|194169|510
1583211900000|2020-03-03 05:05:00|194281.4|194202.7|194355.9|194280.9|194368.6|194293.6|194273.7|194194.2|406
1583212200000|2020-03-03 05:10:00|194355.2|194280.2|194279.7|194202.2|194364.1|194287.7|194268.9|194193|341
1583212500000|2020-03-03 05:15:00|194276.9|194201.9|194373.9|194298.9|194423|194348|194243.5|194168.5|430
1583212800000|2020-03-03 05:20:00|194371.1|194296.1|194402.9|194327.9|194420.2|194345.2|194367.3|194292.3|269
1583213100000|2020-03-03 05:25:00|194405.3|194330.3|194395|194320|194455.9|194377.3|194357.7|194281.8|430
1583213400000|2020-03-03 05:30:00|194394.4|194319.4|194373.7|194298.7|194483.9|194404.6|194363|194285.8|316
1583213700000|2020-03-03 05:35:00|194371.7|194296.7|194350|194275|194421.7|194346.7|194350|194275|350
1583214000000|2020-03-03 05:40:00|194369.5|194294.5|194382.9|194307.9|194427.2|194352.2|194332.2|194261.2|263
1583214300000|2020-03-03 05:45:00|194392.8|194317.8|194409.3|194334.3|194457.4|194382.4|194382.2|194309|294
1583214600000|2020-03-03 05:50:00|194409.5|194334.5|194485.6|194401.4|194514.8|194439.8|194398.6|194323.6|310
1583214900000|2020-03-03 05:55:00|194480.8|194405.3|194526.8|194451.8|194586.9|194511.9|194475.1|194400.1|396
1583215200000|2020-03-03 06:00:00|194533.6|194458.6|194659.3|194584.3|194685.6|194615|194533.6|194458.6|507
1583215500000|2020-03-03 06:05:00|194659.2|194584.2|194847.9|194772.9|194850.8|194775.8|194655.8|194580.8|383
1583215800000|2020-03-03 06:10:00|194846.6|194771.6|194751.4|194676.4|194876.3|194799.2|194749.4|194674.4|462
1583216100000|2020-03-03 06:15:00|194757.7|194682.7|194920|194845|194972.6|194897.6|194717.7|194638.5|462
1583216400000|2020-03-03 06:20:00|194920.8|194843.2|194858|194759.4|194931.1|194844.1|194695.5|194619.1|503
1583216700000|2020-03-03 06:25:00|194851.8|194763.7|194861.2|194786.2|194911.6|194854|194822.5|194754|399
1583217000000|2020-03-03 06:30:00|194831.5|194781.5|194930.1|194855.1|194932.2|194857.2|194797|194722|452
1583217300000|2020-03-03 06:35:00|194934|194859|194857.1|194780.7|194983.7|194907.9|194855|194769|482
1583217600000|2020-03-03 06:40:00|194859.9|194784.9|194792.5|194715.1|194885.4|194810.4|194739|194650.6|444
1583217900000|2020-03-03 06:45:00|194797|194713.3|194847.1|194772.1|194849.5|194774.5|194790.6|194705.5|361
1583218200000|2020-03-03 06:50:00|194845.4|194770.4|194829.6|194754.6|194864.9|194783.7|194806|194722.7|459
1583218500000|2020-03-03 06:55:00|194839|194750.9|194520.6|194440.3|194840.2|194751.5|194491.1|194409.9|649
1583218800000|2020-03-03 07:00:00|194516.2|194440.7|194645.2|194546.1|194666.1|194596|194484|194407.1|830
1583219100000|2020-03-03 07:05:00|194642.9|194548.7|194806|194674.9|194886|194811|194623.6|194524.8|776
1583219400000|2020-03-03 07:10:00|194801|194679|194606.7|194531.7|194801|194698.4|194593|194510.6|669
1583219700000|2020-03-03 07:15:00|194603.5|194528.5|194675|194592.1|194738.8|194637.3|194590.2|194510|706
1583220000000|2020-03-03 07:20:00|194669.5|194592|194898.6|194813.5|194916.7|194836.6|194667.8|194591.8|709
1583220300000|2020-03-03 07:25:00|194903.7|194828.7|194937.4|194862.4|195031.1|194956.1|194834.8|194758.7|758
1583220600000|2020-03-03 07:30:00|194932.2|194857.2|195033.6|194958.5|195072.3|194997.3|194891.7|194816.7|756
1583220900000|2020-03-03 07:35:00|195033.7|194959|194875.8|194800.8|195043.5|194968.5|194875.8|194800.5|730
1583221200000|2020-03-03 07:40:00|194877.2|194800.6|194901|194826|195005.9|194927.9|194842.2|194767.2|703
1583221500000|2020-03-03 07:45:00|194906.2|194827.3|194959.6|194881.7|195041.6|194963.5|194906.2|194818.7|672
1583221800000|2020-03-03 07:50:00|194957.2|194879.3|194765.6|194687.6|194963.5|194883.1|194738.3|194652.1|653
1583222100000|2020-03-03 07:55:00|194767.8|194692.8|194594.2|194544.2|194772.8|194697.5|194592.1|194525.7|729
1583222400000|2020-03-03 08:00:00|194601.6|194551.6|194932.7|194857.7|194938.1|194863.1|194595.7|194527.6|1033
1583222700000|2020-03-03 08:05:00|194931.7|194856.7|195074.4|194999.4|195139.2|195065.1|194909.8|194834.8|1090
1583223000000|2020-03-03 08:10:00|195072.6|194997.6|194603.5|194553.5|195081.1|195031.1|194593.5|194543.5|1010
1583223300000|2020-03-03 08:15:00|194603|194553|194542.7|194492.7|194750.7|194700.7|194533.1|194483.1|1136
1583223600000|2020-03-03 08:20:00|194540.2|194490.2|194490.9|194440.9|194565.7|194515.7|194424.1|194374.1|992
1583223900000|2020-03-03 08:25:00|194490.1|194440.1|194644.6|194594.6|194647.4|194597.4|194428.2|194353.2|795
1583224200000|2020-03-03 08:30:00|194644.3|194594.3|194638|194588|194778.6|194719.9|194618|194568|975
1583224500000|2020-03-03 08:35:00|194653|194603|194593.1|194543.1|194703.7|194653.7|194542.2|194492.2|857
1583224800000|2020-03-03 08:40:00|194595.5|194545.5|194727.7|194677.7|194771.1|194721.1|194594.3|194544.3|895
1583225100000|2020-03-03 08:45:00|194726.8|194676.8|194569.4|194519.4|194757.1|194707.1|194536.2|194476|930
1583225400000|2020-03-03 08:50:00|194571.4|194521.4|194689.4|194639.4|194689.4|194639.4|194545|194495|839
1583225700000|2020-03-03 08:55:00|194685.2|194635.2|194657.8|194607.8|194707.2|194657.2|194572|194522|846
1583226000000|2020-03-03 09:00:00|194657.2|194607.2|194666.9|194616.9|194726.3|194676.3|194619.6|194569.6|966
1583226300000|2020-03-03 09:05:00|194666|194616|194612.5|194562.5|194697.2|194647.2|194564.6|194511.8|962
1583226600000|2020-03-03 09:10:00|194611.9|194561.9|194467|194417|194616.5|194566.5|194415.2|194365.2|921
1583226900000|2020-03-03 09:15:00|194467.4|194417.4|194425|194375|194560.3|194510.3|194331|194266.8|1065
1583227200000|2020-03-03 09:20:00|194425.8|194375.8|194518.2|194468.2|194542.3|194492.3|194391.8|194334.9|793
1583227500000|2020-03-03 09:25:00|194517.6|194467.6|194573.7|194523.7|194589.1|194531.8|194455.4|194401.4|747
1583227800000|2020-03-03 09:30:00|194574.6|194524.6|194551.1|194501.1|194717|194667|194533.1|194483.1|929
1583228100000|2020-03-03 09:35:00|194553.8|194503.8|194600.9|194550.9|194652.5|194602.5|194530.8|194480.8|898
1583228400000|2020-03-03 09:40:00|194601.7|194551.7|194410.9|194360.9|194616.9|194566.9|194405.8|194353.6|878
1583228700000|2020-03-03 09:45:00|194411.4|194361.4|194353|194303|194434.2|194384.2|194313.7|194263.7|898
1583229000000|2020-03-03 09:50:00|194352.1|194302.1|194370.3|194295.3|194427|194377|194304.4|194254.4|890
1583229300000|2020-03-03 09:55:00|194371.2|194296.2|194311.2|194236.2|194430.6|194371.1|194290.4|194223.4|491
1583229600000|2020-03-03 10:00:00|194307.2|194232.2|194294.2|194244.2|194396.6|194342.3|194277.3|194215.6|676
1583229900000|2020-03-03 10:05:00|194296.1|194246.1|194305.3|194255.3|194369.7|194319.7|194268.3|194218.3|731
1583230200000|2020-03-03 10:10:00|194306.4|194256.4|194346.5|194296.5|194377.7|194327.7|194302.9|194252.9|729
1583230500000|2020-03-03 10:15:00|194346.4|194296.4|194184.5|194134.5|194346.4|194296.4|194172.9|194122.9|820
1583230800000|2020-03-03 10:20:00|194185.7|194135.7|194313.7|194263.7|194329.1|194279.1|194182.6|194132.6|752
1583231100000|2020-03-03 10:25:00|194314.3|194264.3|194189.1|194139.1|194348.1|194298.1|194183.6|194133.6|822
1583231400000|2020-03-03 10:30:00|194189.4|194139.4|194128.4|194078.4|194192.5|194142.5|194076.3|194026.3|760
1583231700000|2020-03-03 10:35:00|194127|194077|194272.3|194222.3|194306.9|194256.9|194110.9|194060.9|809
1583232000000|2020-03-03 10:40:00|194272.4|194222.4|194282.8|194232.8|194312.6|194262.6|194234.9|194184.9|810
1583232300000|2020-03-03 10:45:00|194280.8|194230.8|194313.7|194263.7|194336.8|194286.8|194276.8|194226.8|686
1583232600000|2020-03-03 10:50:00|194314.2|194264.2|194209.7|194159.7|194325.6|194275.6|194205.8|194155.8|642
1583232900000|2020-03-03 10:55:00|194223.2|194148.2|194278.2|194228.2|194319.9|194269.9|194165.7|194115.7|675
1583233200000|2020-03-03 11:00:00|194277.6|194227.6|194351.4|194301.4|194356.6|194306.6|194273.9|194223.9|854
1583233500000|2020-03-03 11:05:00|194350.2|194300.2|194394.7|194344.7|194453.8|194403.8|194339.5|194289.5|910
1583233800000|2020-03-03 11:10:00|194395.7|194345.7|194393.9|194343.9|194475.3|194425.3|194374.6|194324.6|1001
1583234100000|2020-03-03 11:15:00|194394|194344|194446.2|194396.2|194474.2|194424.2|194384.8|194334.8|1007
1583234400000|2020-03-03 11:20:00|194444.5|194394.5|194470.1|194420.1|194479.2|194429.2|194418.7|194368.7|810
1583234700000|2020-03-03 11:25:00|194466.8|194416.8|194482|194432|194521.8|194471.8|194421.4|194371.4|944
1583235000000|2020-03-03 11:30:00|194482.8|194432.8|194280.9|194230.9|194487.1|194437.1|194270.5|194208.1|801
1583235300000|2020-03-03 11:35:00|194278.6|194228.6|194285.3|194235.3|194296.3|194246.3|194154.4|194104.4|879
1583235600000|2020-03-03 11:40:00|194284.9|194234.9|194238.5|194188.5|194306.2|194256.2|194211.4|194148.4|865
1583235900000|2020-03-03 11:45:00|194246.7|194196.7|194422.9|194372.9|194429.9|194379.9|194227.6|194177.6|837
1583236200000|2020-03-03 11:50:00|194426.2|194376.2|194425.7|194375.7|194430|194380|194372.6|194322.6|670
1583236500000|2020-03-03 11:55:00|194453.6|194403.6|194575.3|194500.3|194575.3|194505.7|194423.7|194373.7|784
1583236800000|2020-03-03 12:00:00|194574.9|194499.9|194386.8|194336.8|194574.9|194499.9|194301.9|194246.2|930
1583237100000|2020-03-03 12:05:00|194386.3|194336.3|194276|194226|194413|194363|194236.8|194186.8|801
1583237400000|2020-03-03 12:10:00|194276.6|194226.6|194015.3|193965.3|194292|194242|193905.1|193842|1001
1583237700000|2020-03-03 12:15:00|194012.2|193962.2|194214.4|194139.4|194255.3|194197.4|194011.5|193957.3|789
1583238000000|2020-03-03 12:20:00|194216.3|194141.3|194209.5|194134.5|194311.1|194236.1|194176.4|194102.4|742
1583238300000|2020-03-03 12:25:00|194208.6|194133.6|194245.9|194195.9|194326.6|194266.5|194108.4|194040.8|778
1583238600000|2020-03-03 12:30:00|194241.9|194191.9|194164.2|194114.2|194293.2|194243.2|194008.7|193958.7|949
1583238900000|2020-03-03 12:35:00|194162.6|194112.6|194515.5|194440.5|195002.8|194927.8|194161.6|194111.6|1328
1583239200000|2020-03-03 12:40:00|194494.3|194419.3|194614.3|194539.3|194617.1|194542.1|194252.8|194177.8|1237
1583239500000|2020-03-03 12:45:00|194616.3|194541.3|194905.1|194830.1|195087.3|195012.3|194569.6|194519.6|1187
1583239800000|2020-03-03 12:50:00|194887|194837|194889.3|194814.3|195169.4|195094.4|194795.2|194745.2|972
1583240100000|2020-03-03 12:55:00|194890.7|194815.7|194855.5|194780.5|195004.2|194929.2|194705.4|194654.8|1031
1583240400000|2020-03-03 13:00:00|194846|194771|194906.5|194856.5|195069.7|195014.9|194846|194771|1031
1583240700000|2020-03-03 13:05:00|194905.8|194855.8|195089.1|195039.1|195206.9|195156.9|194870|194820|1055
1583241000000|2020-03-03 13:10:00|195089.5|195039.5|194948|194898|195179.3|195129.3|194924.7|194874.7|1069
1583241300000|2020-03-03 13:15:00|194951.9|194901.9|195010.5|194960.5|195088.3|195038.3|194801|194751|1102
1583241600000|2020-03-03 13:20:00|195010.3|194960.3|195117.5|195067.5|195237.6|195187.6|195010.3|194960.3|1049
1583241900000|2020-03-03 13:25:00|195113.6|195063.6|195017.7|194967.7|195167.3|195117.3|194976.8|194926.8|1055
1583242200000|2020-03-03 13:30:00|195019.3|194969.3|195033.8|194958.8|195166.5|195116.5|194969|194919|920
1583242500000|2020-03-03 13:35:00|195021.1|194971.1|195213.9|195163.9|195267.6|195217.6|194993.9|194943.9|1030
1583242800000|2020-03-03 13:40:00|195216.1|195166.1|195450.8|195400.8|195572.1|195522.1|195204.7|195154.7|1025
1583243100000|2020-03-03 13:45:00|195450.4|195400.4|195195.1|195145.1|195471.4|195421.4|195127.8|195077.8|986
1583243400000|2020-03-03 13:50:00|195194.4|195144.4|195276.2|195226.2|195328.5|195278.5|195086.4|195036.4|960
1583243700000|2020-03-03 13:55:00|195275.6|195225.6|195412.7|195362.7|195447.3|195386.5|195250.1|195200.1|951
1583244000000|2020-03-03 14:00:00|195414.5|195364.5|195542.6|195492.6|195595.4|195545.4|195414.5|195364.5|1070
1583244300000|2020-03-03 14:05:00|195543.1|195493.1|195314.2|195264.2|195597.2|195547.2|195309.3|195259.3|1078
1583244600000|2020-03-03 14:10:00|195315|195265|195330.5|195280.5|195430.8|195380.8|195259.4|195209.4|1069
1583244900000|2020-03-03 14:15:00|195329.7|195279.7|194912.6|194862.6|195333|195283|194845.8|194795.8|1110
1583245200000|2020-03-03 14:20:00|194914.9|194864.9|194870.3|194820.3|195006.9|194956.9|194859.6|194809.6|991
1583245500000|2020-03-03 14:25:00|194871.5|194821.5|194511.4|194461.4|194883.5|194833.5|194479.2|194429.2|1076
1583245800000|2020-03-03 14:30:00|194512.7|194462.7|194768.4|194718.4|194888|194838|194495.4|194445.4|1332
1583246100000|2020-03-03 14:35:00|194770.2|194720.2|194969.7|194919.7|195049|194999|194729.7|194679.7|1317
1583246400000|2020-03-03 14:40:00|194969.1|194919.1|195002.1|194952.1|195100.8|195050.8|194921.7|194871.7|1276
1583246700000|2020-03-03 14:45:00|194999.2|194949.2|195064|195014|195123.6|195073.6|194935.8|194885.8|1223
1583247000000|2020-03-03 14:50:00|195064.9|195014.9|195293.5|195243.5|195293.5|195243.5|195064.9|195014.9|1272
1583247300000|2020-03-03 14:55:00|195283.2|195233.2|195537.6|195487.6|195606.5|195556.5|195227.5|195177.5|1247
1583247600000|2020-03-03 15:00:00|195541.3|195491.3|193391.3|193316.3|195541.3|195491.3|193055.9|192962.8|1484
1583247900000|2020-03-03 15:05:00|193403.9|193328.9|193481.9|193406.9|193904.9|193829.9|193199.5|193124.5|1390
1583248200000|2020-03-03 15:10:00|193477.5|193402.5|193905.5|193830.5|193906.1|193831.1|193336|193261|1109
1583248500000|2020-03-03 15:15:00|193903.3|193828.3|193676.7|193601.7|194241.5|194166.5|193597|193522|1154
1583248800000|2020-03-03 15:20:00|193651|193576|193495.8|193420.8|193739|193660.8|193335.1|193260.1|1101
1583249100000|2020-03-03 15:25:00|193484.9|193409.9|193063.9|192988.9|193663.3|193588.3|192849.5|192774.5|1064
1583249400000|2020-03-03 15:30:00|193068|192993|192866.7|192791.7|193105|193030|192826|192754|1030
1583249700000|2020-03-03 15:35:00|192856.8|192781.8|192988|192913|193121.4|193046.4|192827.1|192769.5|1087
1583250000000|2020-03-03 15:40:00|192979|192904|192425.5|192350.5|193003.8|192928.8|192393.7|192343.7|1084
1583250300000|2020-03-03 15:45:00|192421.2|192371.2|191806.5|191731.5|192452.2|192380.4|191582.2|191507.2|1150
1583250600000|2020-03-03 15:50:00|191809.7|191734.7|192150.1|192075.1|192172.2|192110.1|191641.2|191587|1152
1583250900000|2020-03-03 15:55:00|192153.9|192078.9|192229.3|192154.3|192474.7|192399.7|192133.2|192058.2|1149
1583251200000|2020-03-03 16:00:00|192216|192166|192341.3|192266.3|192407.4|192344.3|192150.2|192075.2|1070
1583251500000|2020-03-03 16:05:00|192339.8|192264.8|192623.1|192548.1|192767|192694.8|192336|192261|1067
1583251800000|2020-03-03 16:10:00|192630.2|192555.2|193421.8|193346.8|193442|193367|192630.2|192555.2|859
1583252100000|2020-03-03 16:15:00|193437.4|193362.4|193241.7|193166.7|193490.7|193402.7|192908.4|192833.4|811
1583252400000|2020-03-03 16:20:00|193213.9|193138.9|193722.6|193672.6|193744.3|193672.6|193207.7|193132.7|804
1583252700000|2020-03-03 16:25:00|193735.3|193660.3|193604.5|193529.5|193987.7|193909.7|193264.4|193189|826
1583253000000|2020-03-03 16:30:00|193602|193527|193324.7|193249.7|193646.3|193571.3|193324.7|193249.7|835
1583253300000|2020-03-03 16:35:00|193298.9|193223.9|193227.2|193152.2|193461.8|193386.8|193150.6|193075.6|824
1583253600000|2020-03-03 16:40:00|193221.6|193146.6|193292.6|193217.6|193369.3|193308.5|193122.6|193047.6|820
1583253900000|2020-03-03 16:45:00|193296.4|193221.4|193682.4|193607.4|193682.4|193607.4|193217|193142|806
1583254200000|2020-03-03 16:50:00|193681.4|193606.4|193520.3|193445.3|193937.8|193862.8|193454|193379|801
1583254500000|2020-03-03 16:55:00|193506.6|193431.6|193400|193350|193706.6|193631.6|193380.5|193305.5|884
1583254800000|2020-03-03 17:00:00|193396.8|193346.8|193397|193322|193565.9|193490.9|193346|193283.2|1105
1583255100000|2020-03-03 17:05:00|193395.9|193320.9|193202.9|193127.9|193395.9|193320.9|193134.8|193070.5|1061
1583255400000|2020-03-03 17:10:00|193204.5|193129.5|193095.4|193020.4|193234.2|193159.3|192939.7|192875.4|1110
1583255700000|2020-03-03 17:15:00|193080.8|193030.8|192742.1|192692.1|193094.4|193040.9|192740.2|192676.5|1091
1583256000000|2020-03-03 17:20:00|192752.2|192677.2|192885.4|192810.4|192919|192852.9|192682.8|192607.8|1056
1583256300000|2020-03-03 17:25:00|192887.3|192812.3|192916.5|192866.5|193056.5|193005.7|192733.4|192658.4|1077
1583256600000|2020-03-03 17:30:00|192917.2|192867.2|193010|192960|193054.6|192995.4|192867.2|192792.2|1087
1583256900000|2020-03-03 17:35:00|193014.9|192964.9|192883|192808|193048|192998|192869.6|192796.2|1048
1583257200000|2020-03-03 17:40:00|192879.5|192804.5|192984.9|192909.9|192998.9|192937.6|192790.7|192715.7|1063
1583257500000|2020-03-03 17:45:00|192974.3|192924.3|192806.5|192756.5|192986.4|192925.6|192736.5|192673.9|1018
1583257800000|2020-03-03 17:50:00|192803.1|192753.1|192745.5|192695.5|192904.1|192854.1|192638|192586|976
1583258100000|2020-03-03 17:55:00|192754.6|192704.6|192655|192605|192783.4|192733.4|192584.2|192534.2|983
1583258400000|2020-03-03 18:00:00|192676.4|192626.4|192714.7|192664.7|192788.5|192738.5|192585.5|192523.5|974
1583258700000|2020-03-03 18:05:00|192714.9|192664.9|192904.2|192854.2|192965|192900.5|192713.1|192663.1|1028
1583259000000|2020-03-03 18:10:00|192893.5|192843.5|193080.3|193030.3|193209.7|193159.6|192804.5|192747.8|1055
1583259300000|2020-03-03 18:15:00|193079.5|193029.5|193134|193084|193191.9|193116.9|192939.7|192879.8|1100
1583259600000|2020-03-03 18:20:00|193142.2|193067.2|193310.2|193260.2|193343.9|193293.9|193020.1|192945.1|1125
1583259900000|2020-03-03 18:25:00|193311.2|193261.2|193278.9|193203.9|193561.7|193486.7|193201.5|193138.6|1029
1583260200000|2020-03-03 18:30:00|193281|193206|193470.8|193420.8|193566|193500.8|193240.7|193183.4|1115
1583260500000|2020-03-03 18:35:00|193473.1|193423.1|193480|193405|193544.5|193494.5|193381.6|193306.6|1105
1583260800000|2020-03-03 18:40:00|193462.1|193412.1|193648.7|193573.7|193662.5|193603.8|193452.1|193391.9|1081
1583261100000|2020-03-03 18:45:00|193650.5|193575.5|193522.7|193472.7|193664|193599.9|193498.5|193446.8|1094
1583261400000|2020-03-03 18:50:00|193522.6|193472.6|193700|193625|193789.3|193730.2|193487.2|193437.2|1084
1583261700000|2020-03-03 18:55:00|193693.7|193618.7|193951.3|193901.3|193984.5|193930.3|193685|193614.8|1069
1583262000000|2020-03-03 19:00:00|193954.3|193904.3|193891|193816|193981.8|193927.3|193732.8|193659.3|1057
1583262300000|2020-03-03 19:05:00|193884.7|193834.7|194414.9|194364.9|194422.1|194372.1|193872.5|193822.5|1106
1583262600000|2020-03-03 19:10:00|194414.6|194364.6|193855.3|193780.3|194475.5|194405.8|193813|193738|1100
1583262900000|2020-03-03 19:15:00|193869|193794|194194.3|194144.3|194221.4|194160.9|193750.1|193682.7|1127
1583263200000|2020-03-03 19:20:00|194202.3|194152.3|194213|194138|194322.5|194247.5|193970.4|193909.5|1081
1583263500000|2020-03-03 19:25:00|194212|194137|193932.1|193882.1|194218|194143|193923.5|193872.5|1005
1583263800000|2020-03-03 19:30:00|193932|193882|194027.1|193952.1|194109.4|194034.4|193817.4|193767.4|1042
1583264100000|2020-03-03 19:35:00|194032.3|193957.3|194337.4|194262.4|194399|194324|194012.9|193950|1041
1583264400000|2020-03-03 19:40:00|194331.1|194256.1|194296.7|194221.7|194538.2|194463.2|194223.5|194148.5|1035
1583264700000|2020-03-03 19:45:00|194295.8|194220.8|193971.9|193896.9|194297.8|194222.8|193951|193890.1|1081
1583265000000|2020-03-03 19:50:00|193975.5|193900.5|193906|193831|194074.5|193999.5|193898.8|193823.8|985
1583265300000|2020-03-03 19:55:00|193909.5|193834.5|194006.6|193956.6|194081.9|194031.9|193854|193779|1038
1583265600000|2020-03-03 20:00:00|193995.8|193945.8|193933.1|193858.1|194153.5|194080|193894.7|193844.7|1071
1583265900000|2020-03-03 20:05:00|193935|193860|194073.5|193998.5|194192.1|194127|193908.2|193854.2|926
1583266200000|2020-03-03 20:10:00|194049.2|193999.2|193870.9|193795.9|194075.7|194009.4|193822.4|193754.7|1057
1583266500000|2020-03-03 20:15:00|193870.8|193795.8|193740.2|193665.2|194019.5|193956.8|193699.5|193632|1034
1583266800000|2020-03-03 20:20:00|193737.3|193662.3|194069.9|193994.9|194111|194036|193713|193638|1069
1583267100000|2020-03-03 20:25:00|194064.9|193989.9|193893.9|193818.9|194083.6|194015.5|193763|193704.4|1070
1583267400000|2020-03-03 20:30:00|193893.6|193818.6|194039.5|193964.5|194265.3|194190.3|193893.6|193818.6|988
1583267700000|2020-03-03 20:35:00|194033|193958|194165.1|194115.1|194216.8|194141.8|193989.2|193914.2|1008
1583268000000|2020-03-03 20:40:00|194165.4|194115.4|193965.9|193890.9|194193.4|194121.6|193840|193765|1063
1583268300000|2020-03-03 20:45:00|193963.6|193888.6|194130|194055|194130|194055|193810.4|193735.4|1136
1583268600000|2020-03-03 20:50:00|194131.8|194056.8|193949.5|193874.5|194300.9|194225.9|193949.5|193874.5|1157
1583268900000|2020-03-03 20:55:00|193937.3|193862.3|194140.8|194065.8|194237.6|194162.6|193842.8|193767.8|1096
1583269200000|2020-03-03 21:00:00|194131.4|194056.4|194245.1|194170.1|194279|194188.1|194010.5|193935.5|668
1583269500000|2020-03-03 21:05:00|194244.3|194169.3|194341.8|194266.8|194386.5|194315|194232.5|194157.5|572
1583269800000|2020-03-03 21:10:00|194338.8|194263.8|194635.2|194560.2|194642.8|194567.8|194338.8|194263.8|595
1583270100000|2020-03-03 21:15:00|194638.2|194563.2|194565|194490|194641.2|194566.2|194502|194427|332
1583270400000|2020-03-03 21:20:00|194564.9|194489.9|194621.4|194546.4|194711.5|194636.5|194556.5|194481.5|373
1583270700000|2020-03-03 21:25:00|194621.5|194546.5|194609|194559|194637.4|194583.7|194576|194501|312
1583271000000|2020-03-03 21:30:00|194622|194547|194546.8|194496.8|194624.8|194561|194539.2|194479.2|288
1583271300000|2020-03-03 21:35:00|194547.4|194497.4|194540.1|194465.1|194584.4|194518.5|194501.7|194418.3|380
1583271600000|2020-03-03 21:40:00|194539.5|194464.5|194523.7|194473.7|194592.9|194530.1|194517.6|194442.6|298
1583271900000|2020-03-03 21:45:00|194520.5|194470.5|194570.9|194495.9|194582.6|194519.4|194518.5|194447.8|273
1583272200000|2020-03-03 21:50:00|194568.1|194518.1|194588.6|194538.6|194608.2|194547.5|194553.6|194495.5|275
1583272500000|2020-03-03 21:55:00|194588.1|194538.1|194558.3|194483.3|194644.4|194548.4|194545.2|194451.7|260
1583272800000|2020-03-03 22:00:00|194560.7|194485.7|194704.6|194464.8|194719.2|194485.7|194559.6|194454.6|22
1583273100000|2020-03-03 22:05:00|194668|194475|194758.2|194461.7|194821.3|194489.7|194650|194395.2|218
1583273400000|2020-03-03 22:10:00|194751|194463.5|194691|194465.9|194804.7|194489.7|194691|194414.5|157
1583273700000|2020-03-03 22:15:00|194740|194459.9|194707.8|194438.7|194801.4|194489.7|194680.5|194411.2|216
1583274000000|2020-03-03 22:20:00|194713.8|194439.8|194767.9|194447.7|194779.4|194450.8|194661|194406.6|264
1583274300000|2020-03-03 22:25:00|194762.3|194447.1|194747.1|194421.3|194791.8|194485|194639.4|194403.9|159
1583274600000|2020-03-03 22:30:00|194730.2|194443.7|194614.7|194453.9|194773.4|194485.3|194588.9|194388.4|335
1583274900000|2020-03-03 22:35:00|194615|194454|194617.4|194439.3|194632.1|194477.4|194587.5|194378.6|209
1583275200000|2020-03-03 22:40:00|194608.9|194454.8|194593.5|194455|194624.1|194478.5|194564.1|194407.3|251
1583275500000|2020-03-03 22:45:00|194585.9|194456.8|194596.8|194426.9|194606.8|194473.5|194552|194413.7|165
1583275800000|2020-03-03 22:50:00|194596.6|194424.5|194557|194444.4|194612.5|194464.4|194546|194416.2|181
1583276100000|2020-03-03 22:55:00|194579|194441.2|194588.4|194419.6|194604.6|194463|194555.8|194415.5|140
1583276400000|2020-03-03 23:00:00|194585.1|194454.5|194580.1|194505.1|194621.2|194565.2|194409.7|194124.3|659
1583276700000|2020-03-03 23:05:00|194580|194505|194675|194578.5|194708.9|194630|194534|194459|612
1583277000000|2020-03-03 23:10:00|194675.9|194576.9|194595.9|194512.1|194706.1|194622.7|194587.5|194508.9|459
1583277300000|2020-03-03 23:15:00|194596.5|194513.1|194526.7|194451.1|194597.2|194522.2|194526|194450.3|396
1583277600000|2020-03-03 23:20:00|194525.8|194450.8|194539|194460.7|194545.1|194468.7|194519|194443.3|304
1583277900000|2020-03-03 23:25:00|194528.4|194462.4|194543.1|194468.1|194548.5|194473.5|194492|194417|340
1583278200000|2020-03-03 23:30:00|194543.5|194468.5|194603.4|194527.3|194619.5|194544.5|194538.2|194453.3|355
1583278500000|2020-03-03 23:35:00|194605.4|194527.6|194609.8|194528.7|194622.9|194537.7|194600|194516.8|324
1583278800000|2020-03-03 23:40:00|194611.3|194524.9|194561.8|194485.3|194618.6|194532.9|194537.4|194462.4|375
1583279100000|2020-03-03 23:45:00|194560|194484.9|194569.4|194494.4|194609.6|194528.4|194512.7|194437.7|480
1583279400000|2020-03-03 23:50:00|194567.9|194492.9|194564.9|194485.9|194582.3|194499.6|194555|194473.8|381
1583279700000|2020-03-03 23:55:00|194565.9|194484.5|194422.6|194334.6|194569|194486.1|194411.1|194332.3|371
1583280000000|2020-03-04 00:00:00|194423.1|194334.2|194328.2|194246.9|194435.6|194355.1|194297.6|194218.4|532
1583280300000|2020-03-04 00:05:00|194328.7|194253.7|194175.1|194096.2|194335.7|194253.7|194057.9|193982.6|638
1583280600000|2020-03-04 00:10:00|194173.9|194097.7|194240.6|194154.8|194254.1|194174.4|194173.6|194077.7|463
1583280900000|2020-03-04 00:15:00|194239.7|194156.1|194259.7|194177.5|194267.6|194190.2|194198.6|194118.4|468
1583281200000|2020-03-04 00:20:00|194262.2|194176.6|194191.9|194084.4|194267.9|194182.3|194177.9|194079.4|377
1583281500000|2020-03-04 00:25:00|194185.1|194096.6|194330.6|194232.2|194352.1|194269|194185.1|194096.6|333
1583281800000|2020-03-04 00:30:00|194328.5|194232.8|194079.7|193993.9|194328.5|194232.8|194061.2|193986.2|623
1583282100000|2020-03-04 00:35:00|194083.9|193992.6|194122|194047|194153.9|194076|194062.3|193985.2|564
1583282400000|2020-03-04 00:40:00|194121.3|194044.9|194072.9|193993.4|194142.6|194062.6|194053|193977.8|520
1583282700000|2020-03-04 00:45:00|194067.3|193990.5|194008.9|193933.9|194090.8|194015.8|193985.2|193923.6|490
1583283000000|2020-03-04 00:50:00|194006.3|193931.3|194044.5|193967.4|194138.7|194055.5|194003|193928|521
1583283300000|2020-03-04 00:55:00|194044|193968.2|194017.2|193942.2|194063.8|193987.4|193990.4|193915.4|398
1583283600000|2020-03-04 01:00:00|194018.1|193943.1|193914|193835.5|194018.1|193943.1|193845.5|193777.3|616
1583283900000|2020-03-04 01:05:00|193917|193832.8|194042.1|193956.5|194086.6|193987.1|193881.5|193795|543
1583284200000|2020-03-04 01:10:00|194042.2|193958.7|193921.9|193846.9|194047.4|193972.4|193881.9|193806.9|466
1583284500000|2020-03-04 01:15:00|193922.1|193847.1|194022|193947|194058.4|193983.4|193922.1|193847.1|509
1583284800000|2020-03-04 01:20:00|194022.7|193947.7|194097.7|194022.7|194097.7|194022.7|193983.8|193883|437
1583285100000|2020-03-04 01:25:00|194101.3|194026.3|193950.1|193867.9|194107|194026.3|193925.4|193838.7|430
1583285400000|2020-03-04 01:30:00|193947.3|193872.3|193996.9|193921.9|194102.7|194020.3|193887|193812|454
1583285700000|2020-03-04 01:35:00|193996|193921|194047.7|193969.6|194067.6|193969.6|193951|193873|374
1583286000000|2020-03-04 01:40:00|194053.3|193963.4|194103.7|194003.6|194139.4|194050.9|194042.8|193946.9|407
1583286300000|2020-03-04 01:45:00|194096|194004|194199.7|194100.3|194214.2|194115.7|194066|193982|459
1583286600000|2020-03-04 01:50:00|194194.2|194102.1|194099.9|194019.6|194202.1|194113.4|194089.5|193997.5|426
1583286900000|2020-03-04 01:55:00|194099.5|194017.8|194071.2|193977.3|194129.3|194021.2|194001.7|193926.7|400
1583287200000|2020-03-04 02:00:00|194068.3|193982.3|194083.1|194005|194129.9|194054.6|194062.2|193978.6|431
1583287500000|2020-03-04 02:05:00|194080.7|194005.7|194107.1|194025.8|194119.3|194037|194001.2|193926.2|451
1583287800000|2020-03-04 02:10:00|194106.2|194026.3|194151.4|194076.4|194167.8|194088.6|194049.4|193963|366
1583288100000|2020-03-04 02:15:00|194151.2|194076.2|194111.2|194036.2|194215|194140|194110.5|194035.5|423
1583288400000|2020-03-04 02:20:00|194114|194039|193955.9|193880.9|194118.7|194039|193929.1|193854.1|456
1583288700000|2020-03-04 02:25:00|193956.1|193881.1|193917.8|193840.6|193974.4|193884.7|193893.9|193818.9|343
1583289000000|2020-03-04 02:30:00|193917.9|193839.8|193852.1|193777.1|193946.9|193871.9|193849.9|193774.9|347
1583289300000|2020-03-04 02:35:00|193855.3|193780.3|193862.2|193787.2|193905.1|193825.6|193840.5|193774|369
1583289600000|2020-03-04 02:40:00|193863.5|193788.5|193781.7|193706.7|193882.6|193798.1|193768.6|193693.6|369
1583289900000|2020-03-04 02:45:00|193781.2|193706.2|193808.6|193733.6|193860.4|193783.6|193691|193616|509
1583290200000|2020-03-04 02:50:00|193808.3|193733.3|193881.1|193806.1|193907.2|193817.6|193803.7|193728.7|439
1583290500000|2020-03-04 02:55:00|193881.4|193803.5|193746|193671|193899.4|193821|193717.5|193642.5|373
1583290800000|2020-03-04 03:00:00|193741.2|193665.1|193843.7|193768.7|193867.2|193802.7|193726.2|193651.2|373
1583291100000|2020-03-04 03:05:00|193843.5|193768.5|193800.7|193725.7|193891.3|193813|193753.9|193678.4|372
1583291400000|2020-03-04 03:10:00|193798.8|193723.8|193725.1|193650.1|193853.9|193766.2|193719.9|193644.9|373
1583291700000|2020-03-04 03:15:00|193725.7|193650.7|193719.2|193644.2|193739.4|193664.4|193704.8|193629.8|361
1583292000000|2020-03-04 03:20:00|193719.1|193644.1|193768.3|193693.3|193789.6|193714.6|193719.1|193644.1|347
1583292300000|2020-03-04 03:25:00|193769.3|193694.3|193685.2|193610.2|193770.9|193695.9|193655.2|193596|436
1583292600000|2020-03-04 03:30:00|193684.7|193609.7|193729.9|193654.9|193745|193669.3|193654.1|193579.1|440
1583292900000|2020-03-04 03:35:00|193729.7|193654.7|193730.5|193655.5|193790|193718|193724.7|193645.2|372
1583293200000|2020-03-04 03:40:00|193731|193656|193768.8|193693.8|193769.9|193694.7|193731|193656|230
1583293500000|2020-03-04 03:45:00|193772.9|193687.1|193823.9|193738.7|193843.6|193767.8|193766.5|193686|266
1583293800000|2020-03-04 03:50:00|193826.5|193735.8|193924.6|193841|193933.5|193849|193818.7|193735.4|260
1583294100000|2020-03-04 03:55:00|193923.7|193848.7|193853.1|193778.1|193931|193848.7|193837.8|193771.1|257
1583294400000|2020-03-04 04:00:00|193853.3|193778.3|193887.4|193812.4|193969.1|193888.8|193827.5|193752.5|432
1583294700000|2020-03-04 04:05:00|193889.6|193814.6|193963.9|193888.9|193980.5|193900.4|193885.7|193810.7|379
1583295000000|2020-03-04 04:10:00|193963.2|193888.2|193943|193868|194001.2|193926.2|193915.6|193840.6|368
1583295300000|2020-03-04 04:15:00|193944.4|193869.4|193959.4|193884.4|193964.6|193886.8|193909.2|193832.4|276
1583295600000|2020-03-04 04:20:00|193961.4|193886.4|193981.4|193906.4|194001.8|193926.8|193955.5|193875.6|354
1583295900000|2020-03-04 04:25:00|193981.1|193906.1|193960.3|193885.3|194077|194002|193954.5|193867.8|442
1583296200000|2020-03-04 04:30:00|193959.7|193884.7|193954.2|193879.2|193992|193912.2|193944.6|193869.2|310
1583296500000|2020-03-04 04:35:00|193952.5|193877.5|193960.3|193885.3|194001.1|193926.1|193950.1|193877.5|316
1583296800000|2020-03-04 04:40:00|193964.2|193889.2|193888.8|193813.8|193969.7|193894.7|193880.2|193801.1|355
1583297100000|2020-03-04 04:45:00|193889.2|193814.2|193893.4|193818.4|193898|193837|193845.6|193770.6|265
1583297400000|2020-03-04 04:50:00|193892.1|193817.1|193869.7|193794.7|193910.4|193830.7|193866.8|193791.8|253
1583297700000|2020-03-04 04:55:00|193869.4|193794.4|193880.1|193801.5|193914|193839|193862.9|193787.9|265
1583298000000|2020-03-04 05:00:00|193876.7|193801.7|193885.7|193810.7|193910.8|193835.8|193872.4|193795.1|258
1583298300000|2020-03-04 05:05:00|193887.1|193812.1|193815.7|193740.7|193887.5|193812.5|193804.3|193728.3|333
1583298600000|2020-03-04 05:10:00|193815.8|193740.8|193868.6|193789|193870.4|193795.4|193815.8|193740.8|243
1583298900000|2020-03-04 05:15:00|193868.7|193789.7|193921.7|193846.7|193947|193855.7|193847.1|193770.7|240
1583299200000|2020-03-04 05:20:00|193923.4|193848.4|193979.7|193904.7|193998.6|193923.6|193894.3|193819.3|295
1583299500000|2020-03-04 05:25:00|193972.3|193897.3|193933.9|193843.3|193977.2|193902.2|193862.7|193787.7|359
1583299800000|2020-03-04 05:30:00|193932.2|193844.5|193984.9|193909.9|193988.8|193913.8|193926|193841.6|302
1583300100000|2020-03-04 05:35:00|193985.5|193910.5|193961.9|193886.9|194000.7|193925.7|193953.9|193878.9|304
1583300400000|2020-03-04 05:40:00|193964.9|193889.9|193951.4|193874.1|194034.9|193959.9|193951.4|193874.1|390
1583300700000|2020-03-04 05:45:00|193949.4|193874.4|193847.5|193772.5|193988.7|193913|193804.8|193729.8|336
1583301000000|2020-03-04 05:50:00|193848.2|193773.2|193850.7|193775.7|193877.4|193798.7|193837.5|193762.5|226
1583301300000|2020-03-04 05:55:00|193850.9|193775.9|194035.6|193960.6|194037.5|193969.3|193849|193773|349
1583301600000|2020-03-04 06:00:00|194034.7|193959.7|193880.7|193805.7|194034.9|193959.9|193875.9|193800.9|453
1583301900000|2020-03-04 06:05:00|193880.5|193805.5|193847.1|193772.1|193891.4|193813.5|193786.7|193720.2|392
1583302200000|2020-03-04 06:10:00|193848.3|193773.3|193921|193846|193939|193852.5|193839.8|193764.8|332
1583302500000|2020-03-04 06:15:00|193925.4|193850.4|193946.5|193867.2|193957|193872.3|193875.5|193800.5|388
1583302800000|2020-03-04 06:20:00|193939.6|193864.6|193954.8|193879.8|193961.3|193886.3|193939.5|193864.5|276
1583303100000|2020-03-04 06:25:00|193953.9|193878.9|194000.3|193925.3|194024.5|193949.5|193913|193838|407
1583303400000|2020-03-04 06:30:00|193999.9|193924.9|193875.6|193800.6|194008.9|193935|193875.3|193799.2|326
1583303700000|2020-03-04 06:35:00|193878.2|193798.5|193899.8|193824.8|193908.8|193830.8|193849.6|193774.6|246
1583304000000|2020-03-04 06:40:00|193900.4|193825.4|193853.8|193778.8|193919.8|193843|193807|193752.5|348
1583304300000|2020-03-04 06:45:00|193852.2|193777.2|193849.1|193774.1|193860|193784.6|193792|193725|347
1583304600000|2020-03-04 06:50:00|193850.1|193775.1|193815.1|193740.1|193894.4|193819.4|193802.7|193734.4|278
1583304900000|2020-03-04 06:55:00|193814.9|193739.9|193874.9|193799.9|193886.2|193811.2|193811.2|193738.7|313
1583305200000|2020-03-04 07:00:00|193872|193797|193725|193650|193896.1|193805|193689.8|193633.6|606
1583305500000|2020-03-04 07:05:00|193725.9|193650.9|193685.4|193610.4|193784.5|193714.2|193638.3|193574.2|672
1583305800000|2020-03-04 07:10:00|193685.9|193610.9|193682.9|193607.9|193812.7|193737.7|193672.5|193597.5|682
1583306100000|2020-03-04 07:15:00|193683.6|193608.6|193685.4|193610.4|193705.6|193643.4|193648.8|193589.9|491
1583306400000|2020-03-04 07:20:00|193685.6|193610.6|193770.9|193695.9|193780.2|193705.2|193672.5|193599.5|446
1583306700000|2020-03-04 07:25:00|193768.3|193693.3|193815.6|193737.7|193864.9|193784.6|193760.5|193685.5|377
1583307000000|2020-03-04 07:30:00|193818.7|193740.9|193639.8|193589.8|193882|193819.3|193634.4|193579.2|568
1583307300000|2020-03-04 07:35:00|193641.2|193591.2|193581.4|193506.4|193644.6|193594.6|193532.5|193471.9|762
1583307600000|2020-03-04 07:40:00|193582.5|193507.5|193634.2|193559.2|193694.9|193619.9|193576.8|193501.8|593
1583307900000|2020-03-04 07:45:00|193634.5|193559.5|193601.3|193526.3|193645.4|193570.4|193584.2|193517|435
1583308200000|2020-03-04 07:50:00|193606.3|193531.3|193761.7|193686.7|193767.8|193692.8|193599.7|193528.8|430
1583308500000|2020-03-04 07:55:00|193761.5|193686.5|193878.1|193828.1|193915.7|193865.7|193755.5|193680.9|654
1583308800000|2020-03-04 08:00:00|193878.5|193828.5|193999.2|193949.2|194031.9|193981.9|193877.6|193827.6|823
1583309100000|2020-03-04 08:05:00|193997.2|193947.2|193940.4|193890.4|194008.9|193958.9|193821.6|193767|815
1583309400000|2020-03-04 08:10:00|193937.3|193887.3|194021.9|193971.9|194023.6|193973.6|193934.7|193878.8|886
1583309700000|2020-03-04 08:15:00|194021.8|193971.8|193998.7|193948.7|194063|194012.8|193972.3|193922.3|843
1583310000000|2020-03-04 08:20:00|193999.8|193949.8|194079.4|194029.4|194138.9|194076.2|193936.4|193881.1|747
1583310300000|2020-03-04 08:25:00|194080.6|194030.6|193914|193864|194204.5|194135.3|193914|193864|745
1583310600000|2020-03-04 08:30:00|193913.3|193863.3|193820.9|193770.9|193961.3|193902.7|193813.3|193752.2|793
1583310900000|2020-03-04 08:35:00|193820.7|193770.7|193561.4|193511.4|193821.1|193771.1|193533.6|193471.6|861
1583311200000|2020-03-04 08:40:00|193562.2|193512.2|193432.2|193382.2|193596.2|193546.2|193423.6|193373.6|869
1583311500000|2020-03-04 08:45:00|193435.4|193385.4|193522.4|193472.4|193541.6|193491.6|193428.4|193378.4|748
1583311800000|2020-03-04 08:50:00|193515.3|193465.3|193416.2|193366.2|193519.7|193469.7|193397.4|193342.3|679
1583312100000|2020-03-04 08:55:00|193408.2|193358.2|193605.1|193555.1|193611|193556.5|193407|193357|837
1583312400000|2020-03-04 09:00:00|193612.4|193562.4|193531.9|193481.9|193647.9|193597.9|193482.1|193420.2|765
1583312700000|2020-03-04 09:05:00|193532.4|193482.4|193707|193657|193728.2|193678.2|193500.8|193450.8|866
1583313000000|2020-03-04 09:10:00|193707.4|193657.4|193673|193623|193746.9|193696.9|193641.9|193591.9|664
1583313300000|2020-03-04 09:15:00|193671.4|193621.4|193576.6|193526.6|193679.4|193629.4|193551.3|193501.3|798
1583313600000|2020-03-04 09:20:00|193584.3|193534.3|193564.4|193514.4|193611|193561|193520|193470|720
1583313900000|2020-03-04 09:25:00|193563.6|193513.6|193482.1|193432.1|193563.6|193513.6|193440.2|193390.2|581
1583314200000|2020-03-04 09:30:00|193481.1|193431.1|193401.8|193351.8|193499.1|193449.1|193399.9|193349.9|717
1583314500000|2020-03-04 09:35:00|193401.5|193351.5|193291.7|193241.7|193419.6|193358.9|193189.7|193139.7|816
1583314800000|2020-03-04 09:40:00|193293.2|193243.2|193162.9|193112.9|193314.3|193264.3|193145.4|193095.4|798
1583315100000|2020-03-04 09:45:00|193162|193112|193227|193177|193258.9|193208.9|193128.9|193078.9|636
1583315400000|2020-03-04 09:50:00|193229.2|193179.2|193294.9|193244.9|193366.3|193310.4|193175.1|193117.5|675
1583315700000|2020-03-04 09:55:00|193294.6|193244.6|193241.3|193191.3|193369.8|193319.8|193215.7|193152.7|605
1583316000000|2020-03-04 10:00:00|193235.8|193185.8|193253.9|193203.9|193340.1|193290.1|193235.8|193185.8|592
1583316300000|2020-03-04 10:05:00|193254.2|193204.2|193236.6|193161.6|193335|193285|193223.4|193155.9|607
1583316600000|2020-03-04 10:10:00|193238.6|193163.6|193172.5|193122.5|193239.3|193171.1|193095.4|193042.1|706
1583316900000|2020-03-04 10:15:00|193172.2|193122.2|192952|192902|193176|193126|192916|192866|785
1583317200000|2020-03-04 10:20:00|192951.5|192901.5|192762.2|192712.2|192951.5|192901.5|192744.8|192694.8|624
1583317500000|2020-03-04 10:25:00|192765.1|192715.1|192659.6|192609.6|192769.9|192719.9|192633.6|192583.6|818
1583317800000|2020-03-04 10:30:00|192658.2|192608.2|192840.7|192765.7|192926.6|192876.6|192641.5|192591.5|794
1583318100000|2020-03-04 10:35:00|192839.8|192764.8|192981.7|192931.7|193039.9|192987.9|192836.3|192762.3|647
1583318400000|2020-03-04 10:40:00|192996.9|192921.9|192994.6|192944.6|193028.8|192978.8|192900.7|192850.7|743
1583318700000|2020-03-04 10:45:00|192994.9|192944.9|193078.9|193028.9|193078.9|193028.9|192988.8|192938.8|738
1583319000000|2020-03-04 10:50:00|193075.8|193025.8|192992.3|192942.3|193086.7|193036.7|192990.7|192940.7|643
1583319300000|2020-03-04 10:55:00|192993.5|192943.5|192998.3|192948.3|193058.5|193008.5|192953.3|192903.3|737
1583319600000|2020-03-04 11:00:00|192997.3|192947.3|192998.6|192948.6|193019.8|192969.8|192948.3|192898.3|712
1583319900000|2020-03-04 11:05:00|192991.4|192941.4|193096.5|193046.5|193120.2|193070.2|192945.2|192895.2|705
1583320200000|2020-03-04 11:10:00|193097.8|193047.8|193017.9|192967.9|193114.5|193064.5|192976.1|192926.1|720
1583320500000|2020-03-04 11:15:00|193017.8|192967.8|193057.4|193007.4|193078.5|193028.5|192995.4|192945.4|652
1583320800000|2020-03-04 11:20:00|193057.1|193007.1|192911.2|192861.2|193071|193021|192892.3|192830.2|671
1583321100000|2020-03-04 11:25:00|192911.3|192861.3|192993.9|192943.9|193041.8|192986.4|192871.8|192821.8|734
1583321400000|2020-03-04 11:30:00|192993.7|192943.7|193032.3|192982.3|193062.7|193012.7|192951.9|192901.9|666
1583321700000|2020-03-04 11:35:00|193031.4|192981.4|192989.7|192939.7|193065.1|193015.1|192940.4|192890.4|676
1583322000000|2020-03-04 11:40:00|192990.2|192940.2|192860.2|192810.2|193043|192988.9|192842.9|192792.9|739
1583322300000|2020-03-04 11:45:00|192862.1|192812.1|192797|192747|192862.1|192812.1|192748.7|192698.7|774
1583322600000|2020-03-04 11:50:00|192797.4|192747.4|192738|192688|192845.1|192795.1|192599.4|192549.4|764
1583322900000|2020-03-04 11:55:00|192734|192684|192790.7|192740.7|192847.7|192777.4|192700.4|192650.4|635
1583323200000|2020-03-04 12:00:00|192791.9|192741.9|192878.6|192828.6|192966.2|192916.2|192758.7|192692.4|755
1583323500000|2020-03-04 12:05:00|192878.7|192828.7|192542.5|192492.5|192913.3|192863.3|192480.8|192430.8|914
1583323800000|2020-03-04 12:10:00|192540.9|192490.9|192357.9|192307.9|192554.6|192504.6|192325.2|192275.2|850
1583324100000|2020-03-04 12:15:00|192356.7|192306.7|192380.4|192330.4|192536|192486|192237.1|192170.1|925
1583324400000|2020-03-04 12:20:00|192381.1|192331.1|192069.5|192019.5|192387.7|192337.7|192034.3|191984.3|891
1583324700000|2020-03-04 12:25:00|192069.8|192019.8|192106.7|192056.7|192160.1|192110.1|191881.2|191831.2|864
1583325000000|2020-03-04 12:30:00|192114.8|192064.8|192314.7|192264.7|192363.3|192313.3|192114.8|192064.8|853
1583325300000|2020-03-04 12:35:00|192298.9|192248.9|192272.1|192222.1|192300.1|192250.1|192138.2|192088.2|775
1583325600000|2020-03-04 12:40:00|192272.4|192222.4|192367|192317|192380|192330|192243.4|192193.4|758
1583325900000|2020-03-04 12:45:00|192367.4|192317.4|192113.2|192063.2|192367.5|192317.5|192093.4|192043.4|682
1583326200000|2020-03-04 12:50:00|192114.4|192064.4|192051.1|192001.1|192150.7|192100.7|192034.5|191984.5|655
1583326500000|2020-03-04 12:55:00|192051.4|192001.4|192289.8|192239.8|192292.6|192242.6|192023.1|191973.1|951
1583326800000|2020-03-04 13:00:00|192293.7|192243.7|192452.5|192402.5|192494.3|192444.3|192290.8|192240.8|897
1583327100000|2020-03-04 13:05:00|192451.8|192401.8|192589.6|192539.6|192651.4|192601.4|192445.5|192395.5|864
1583327400000|2020-03-04 13:10:00|192581.9|192531.9|192558.8|192374.7|192618.6|192553.4|192459.2|192328.3|864
1583327700000|2020-03-04 13:15:00|192548.9|192394.1|192638.9|192588.9|192658.2|192608.2|192495|192391.6|880
1583328000000|2020-03-04 13:20:00|192638|192588|192801.8|192751.8|192840.3|192790.3|192619.3|192569.3|996
1583328300000|2020-03-04 13:25:00|192801.1|192751.1|193008.9|192958.9|193011.5|192961.5|192761.6|192711.6|923
1583328600000|2020-03-04 13:30:00|193008.2|192958.2|193048.5|192998.5|193051.5|193001.5|192946|192896|930
1583328900000|2020-03-04 13:35:00|193049.4|192999.4|193120.9|193070.9|193242.1|193192.1|193046.6|192996.6|976
1583329200000|2020-03-04 13:40:00|193120|193070|193047.1|192997.1|193223.2|193173.2|193045.4|192995.4|854
1583329500000|2020-03-04 13:45:00|193045.5|192995.5|193048.1|192998.1|193048.1|192998.1|192868.6|192818.6|827
1583329800000|2020-03-04 13:50:00|193048.5|192998.5|193335.7|193285.7|193362.1|193312.1|193004.6|192954.6|870
1583330100000|2020-03-04 13:55:00|193334.9|193284.9|193265.4|193215.4|193336.8|193286.8|193144.8|193094.8|893
1583330400000|2020-03-04 14:00:00|193270.2|193220.2|193600.6|193550.6|193636.1|193586.1|193259.8|193209.8|914
1583330700000|2020-03-04 14:05:00|193600.8|193550.8|193559.2|193509.2|193629.9|193579.9|193471.5|193421.5|748
1583331000000|2020-03-04 14:10:00|193564.4|193514.4|193376.9|193326.9|193577.3|193527.3|193306.1|193256.1|708
1583331300000|2020-03-04 14:15:00|193375.5|193325.5|193506.5|193456.5|193631.1|193581.1|193372.8|193322.8|714
1583331600000|2020-03-04 14:20:00|193505.8|193455.8|193338.7|193288.7|193516.3|193466.3|193338.2|193288.2|654
1583331900000|2020-03-04 14:25:00|193337.6|193287.6|193379.6|193329.6|193456.8|193406.8|193322.1|193272.1|684
1583332200000|2020-03-04 14:30:00|193366.4|193316.4|193493.1|193443.1|193524.2|193465.5|193185.4|193135.4|820
1583332500000|2020-03-04 14:35:00|193492.2|193442.2|193539.9|193489.9|193624.1|193574.1|193414.8|193364.8|791
1583332800000|2020-03-04 14:40:00|193542.8|193492.8|193823.3|193773.3|193829.1|193779.1|193457.7|193407.7|791
1583333100000|2020-03-04 14:45:00|193825.5|193775.5|194069.5|194019.5|194109.5|194059.5|193813.5|193763.5|813
1583333400000|2020-03-04 14:50:00|194068.4|194018.4|194373.5|194323.5|194383.5|194333.5|193998.3|193948.3|828
1583333700000|2020-03-04 14:55:00|194372.3|194322.3|194535.1|194382.6|194546.2|194437.4|194251.1|194201.1|775
1583334000000|2020-03-04 15:00:00|194519.8|194369|194337.7|194262.7|194560.5|194453.5|194122.5|194057|792
1583334300000|2020-03-04 15:05:00|194342.2|194267.2|194217.3|194167.3|194456.5|194394.4|194204.3|194143.8|791
1583334600000|2020-03-04 15:10:00|194216|194166|194134.6|194084.6|194259.6|194209.6|194059|194009|771
1583334900000|2020-03-04 15:15:00|194138.3|194088.3|193864.2|193814.2|194329.6|194279.6|193845|193795|772
1583335200000|2020-03-04 15:20:00|193863|193813|194044.2|193994.2|194059.4|194009.4|193834|193784|794
1583335500000|2020-03-04 15:25:00|194046.3|193996.3|193944.5|193894.5|194100.6|194050.6|193887.9|193837.9|793
1583335800000|2020-03-04 15:30:00|193936.3|193886.3|194199.8|194149.8|194227.6|194177.6|193924.6|193874.6|780
1583336100000|2020-03-04 15:35:00|194199.7|194149.7|194339.4|194289.4|194415.6|194365.6|194095.2|194045.2|797
1583336400000|2020-03-04 15:40:00|194341.2|194291.2|194537|194487|194615.5|194565.5|194297.7|194247.7|784
1583336700000|2020-03-04 15:45:00|194536.4|194486.4|194698.9|194648.9|194821.1|194771.1|194451|194401|795
1583337000000|2020-03-04 15:50:00|194697|194647|194976.9|194926.9|194984|194934|194672.3|194622.3|785
1583337300000|2020-03-04 15:55:00|194978.3|194928.3|194945.3|194895.3|195181|195118.2|194816.1|194766.1|829
1583337600000|2020-03-04 16:00:00|194935.1|194885.1|194916.6|194866.6|195026.6|194976.6|194822.8|194772.8|797
1583337900000|2020-03-04 16:05:00|194914.3|194864.3|194883|194833|195005.9|194955.7|194814.9|194764.9|791
1583338200000|2020-03-04 16:10:00|194885.1|194835.1|194822|194772|194982|194932|194796.4|194746.4|774
1583338500000|2020-03-04 16:15:00|194822.2|194772.2|195162.8|195112.8|195448|195398|194782.5|194732.5|789
1583338800000|2020-03-04 16:20:00|195162.6|195112.6|195320.3|195270.3|195519.6|195469.6|195152.2|195102.2|791
1583339100000|2020-03-04 16:25:00|195318.4|195268.4|195204.8|195154.8|195367.9|195317.9|195192.2|195142.2|734
1583339400000|2020-03-04 16:30:00|195205.1|195155.1|195231.5|195181.5|195298.4|195248.4|195185.6|195135.6|791
1583339700000|2020-03-04 16:35:00|195224.2|195174.2|195517.8|195467.8|195541.6|195491.6|195192.1|195142.1|868
1583340000000|2020-03-04 16:40:00|195519.4|195469.4|195856.1|195806.1|195958.1|195897|195453.3|195403.3|1025
1583340300000|2020-03-04 16:45:00|195852.9|195802.9|196013.8|195963.8|196259.6|196209.6|195752.2|195702.2|1035
1583340600000|2020-03-04 16:50:00|196015.3|195965.3|195723.8|195673.8|196015.3|195965.3|195707.6|195657.6|955
1583340900000|2020-03-04 16:55:00|195724.2|195674.2|195317.7|195267.7|195739.7|195689.7|195230.9|195180.9|1000
1583341200000|2020-03-04 17:00:00|195315.6|195265.6|195339.4|195289.4|195505.9|195455.9|195084.6|195034.6|1046
1583341500000|2020-03-04 17:05:00|195339.1|195289.1|195350.4|195300.4|195521|195471|195328.7|195278.7|939
1583341800000|2020-03-04 17:10:00|195351.4|195301.4|195322.5|195272.5|195440.6|195390.6|195322.5|195272.5|983
1583342100000|2020-03-04 17:15:00|195294|195244|195475.1|195425.1|195601.3|195551.3|195283.3|195233.3|971
1583342400000|2020-03-04 17:20:00|195475.3|195425.3|195409.3|195359.3|195592.8|195542.8|195360.7|195310.7|985
1583342700000|2020-03-04 17:25:00|195407.8|195357.8|195213.4|195163.4|195444|195394|195170.6|195120.6|870
1583343000000|2020-03-04 17:30:00|195207.3|195157.3|195432.2|195382.2|195466.8|195416.8|195156.7|195106.7|983
1583343300000|2020-03-04 17:35:00|195432.4|195382.4|195283.1|195233.1|195445.2|195395.2|195251.5|195201.5|955
1583343600000|2020-03-04 17:40:00|195288.5|195238.5|195400.9|195350.9|195465.1|195415.1|195286|195236|972
1583343900000|2020-03-04 17:45:00|195399.9|195349.9|195250.5|195200.5|195402.2|195352.2|195238.4|195188.4|892
1583344200000|2020-03-04 17:50:00|195245.8|195195.8|195200.2|195150.2|195357|195307|195198.3|195148.3|932
1583344500000|2020-03-04 17:55:00|195202.3|195152.3|195206.2|195156.2|195333.4|195283.4|195176.8|195126.8|913
1583344800000|2020-03-04 18:00:00|195206|195156|195158.1|195108.1|195227.1|195177.1|195146.3|195096.3|834
1583345100000|2020-03-04 18:05:00|195157.6|195107.6|194961.9|194911.9|195158.1|195108.1|194909.2|194859.2|997
1583345400000|2020-03-04 18:10:00|194962|194912|195060.2|195010.2|195136.3|195086.3|194959.7|194909.7|932
1583345700000|2020-03-04 18:15:00|195058.6|195008.6|195206.7|195156.7|195332.1|195282.1|195056.2|195006.2|948
1583346000000|2020-03-04 18:20:00|195206.8|195156.8|195074.7|195024.7|195215.8|195165.8|195046.3|194996.3|854
1583346300000|2020-03-04 18:25:00|195076.7|195026.7|195032.7|194982.7|195125|195075|195022.1|194972.1|931
1583346600000|2020-03-04 18:30:00|195032|194982|194932.8|194882.8|195057.9|195007.9|194884|194834|949
1583346900000|2020-03-04 18:35:00|194931.1|194881.1|194958.7|194908.7|194970.5|194920.5|194872.7|194822.7|939
1583347200000|2020-03-04 18:40:00|194955.8|194905.8|194905.1|194855.1|195014.6|194964.6|194888.9|194838.9|811
1583347500000|2020-03-04 18:45:00|194905.7|194855.7|194857.3|194807.3|194929.7|194879.7|194839.2|194789.2|835
1583347800000|2020-03-04 18:50:00|194858|194808|194835.4|194785.4|194888.5|194838.5|194811.7|194761.7|719
1583348100000|2020-03-04 18:55:00|194843.1|194793.1|194827.9|194777.9|194893.2|194843.2|194802.3|194752.3|783
1583348400000|2020-03-04 19:00:00|194828.1|194778.1|194796|194746|194899.2|194849.2|194790.3|194740.3|846
1583348700000|2020-03-04 19:05:00|194796.8|194746.8|194816.1|194766.1|194817.4|194767.4|194744.6|194694.6|853
1583349000000|2020-03-04 19:10:00|194813.8|194763.8|195095|195045|195155.6|195105.6|194795.1|194745.1|746
1583349300000|2020-03-04 19:15:00|195095.9|195045.9|195130.1|195080.1|195134.5|195084.5|195012|194962|849
1583349600000|2020-03-04 19:20:00|195130.4|195080.4|195257.9|195207.9|195259.3|195209.3|195123|195073|889
1583349900000|2020-03-04 19:25:00|195254.3|195204.3|195359.3|195309.3|195382.1|195332.1|195219.2|195169.2|885
1583350200000|2020-03-04 19:30:00|195356.9|195306.9|195393.5|195343.5|195402.4|195352.4|195322.9|195272.9|740
1583350500000|2020-03-04 19:35:00|195393.8|195343.8|195551.2|195501.2|195594.2|195544.2|195393.8|195343.8|949
1583350800000|2020-03-04 19:40:00|195550.1|195500.1|195330.1|195280.1|195651.2|195601.2|195327|195277|903
1583351100000|2020-03-04 19:45:00|195330.5|195280.5|195556.8|195506.8|195594.9|195519.9|195308.8|195258.8|929
1583351400000|2020-03-04 19:50:00|195554.8|195504.8|195652|195602|195725.5|195675.5|195431.5|195381.5|861
1583351700000|2020-03-04 19:55:00|195651.6|195601.6|195577.7|195527.7|195656.6|195606.6|195468.7|195418.7|825
1583352000000|2020-03-04 20:00:00|195580.9|195530.9|195444.5|195394.5|195581.9|195531.9|195374.8|195324.8|717
1583352300000|2020-03-04 20:05:00|195444.8|195394.8|195371.5|195321.5|195484.3|195434.3|195363|195313|700
1583352600000|2020-03-04 20:10:00|195371.8|195321.8|195442.3|195392.3|195531.4|195481.4|195316.2|195266.2|719
1583352900000|2020-03-04 20:15:00|195437.1|195387.1|195339.5|195289.5|195488.5|195438.5|195317|195267|757
1583353200000|2020-03-04 20:20:00|195340.3|195290.3|195276|195226|195380.5|195330.5|195246|195196|695
1583353500000|2020-03-04 20:25:00|195275.9|195225.9|195214|195164|195278|195228|195172|195122|578
1583353800000|2020-03-04 20:30:00|195213.7|195163.7|195090.6|195040.6|195214|195164|195089.1|195039.1|772
1583354100000|2020-03-04 20:35:00|195090.8|195040.8|195105.3|195055.3|195165.5|195115.5|195013.6|194963.6|711
1583354400000|2020-03-04 20:40:00|195107.3|195057.3|195413.7|195363.7|195478.4|195428.4|195104.8|195054.8|737
1583354700000|2020-03-04 20:45:00|195409.3|195359.3|195362.7|195312.7|195480|195430|195331.3|195277.8|702
1583355000000|2020-03-04 20:50:00|195365.6|195315.6|195244|195194|195365.6|195315.6|195203.3|195153.3|717
1583355300000|2020-03-04 20:55:00|195239.8|195189.8|195261.6|195211.6|195345.8|195295.8|195197.8|195145.1|638
1583355600000|2020-03-04 21:00:00|195255.5|195205.5|195244.3|195194.3|195272.1|195216.2|195195.6|195135.1|737
1583355900000|2020-03-04 21:05:00|195247.5|195197.5|195261.2|195211.2|195272|195222|195191.6|195141.6|599
1583356200000|2020-03-04 21:10:00|195262|195212|195280.2|195230.2|195367.3|195317.3|195261|195210.5|545
1583356500000|2020-03-04 21:15:00|195278.5|195228.5|195315.2|195265.2|195331.7|195268.8|195278.5|195216.4|272
1583356800000|2020-03-04 21:20:00|195313.9|195263.9|195271.1|195221.1|195334.5|195270.7|195269.4|195219.4|278
1583357100000|2020-03-04 21:25:00|195271.4|195221.4|195324.2|195274.2|195334.3|195277.3|195260.9|195210.9|365
1583357400000|2020-03-04 21:30:00|195325.2|195275.2|195384.8|195309.8|195439|195380.6|195323.9|195273.9|461
1583357700000|2020-03-04 21:35:00|195384.3|195309.3|195405.4|195330.4|195405.7|195342.9|195352.8|195296.2|268
1583358000000|2020-03-04 21:40:00|195406.3|195331.3|195404.9|195354.9|195433.9|195362.7|195365.5|195315.5|252
1583358300000|2020-03-04 21:45:00|195404.3|195354.3|195445.8|195395.8|195473.4|195395.8|195373.8|195322.1|377
1583358600000|2020-03-04 21:50:00|195445.1|195395.1|195425.1|195350.1|195484.8|195415.1|195398.9|195340.5|312
1583358900000|2020-03-04 21:55:00|195427.2|195351.8|195407.4|195324.2|195477.4|195372.2|195398.1|195321.1|408
1583359200000|2020-03-04 22:00:00|195414.2|195335.4|195424.7|195219.6|195462.2|195345.2|195382.8|195124.9|72
1583359500000|2020-03-04 22:05:00|195446.4|195178.5|195442.6|195209.1|195454.7|195249|195374|195178.5|126
1583359800000|2020-03-04 22:10:00|195414.3|195211.3|195293.1|195130.5|195452.7|195233.9|195231.3|195084.1|248
1583360100000|2020-03-04 22:15:00|195288.3|195127.7|195260.6|195122.3|195302.6|195130|195196.2|195064.4|205
1583360400000|2020-03-04 22:20:00|195270.4|195115.3|195249.1|195106.5|195271.8|195132.5|195227.4|195025.7|153
1583360700000|2020-03-04 22:25:00|195251.1|195116.9|195230|195108.7|195257.5|195127.5|195197.4|195083.4|176
1583361000000|2020-03-04 22:30:00|195239.6|195113.6|195233.8|195111.1|195255.2|195130.7|195203.8|195100.2|216
1583361300000|2020-03-04 22:35:00|195244.4|195100.9|195237|195115.1|195245|195117.2|195203.8|195080.3|159
1583361600000|2020-03-04 22:40:00|195235.3|195109.4|195235|195095.3|195256.8|195131.3|195220.9|195080.2|260
1583361900000|2020-03-04 22:45:00|195244.5|195094.9|195237|195111.8|195251.3|195117.4|195222.2|195080.5|382
1583362200000|2020-03-04 22:50:00|195240.1|195114.2|195286.8|195155.1|195298.5|195164.1|195228|195075.5|348
1583362500000|2020-03-04 22:55:00|195283|195155.5|195307.2|195178.7|195318.4|195189.4|195276.1|195153.4|331
1583362800000|2020-03-04 23:00:00|195299.3|195137|195307.7|195232.7|195315.8|195242|195255.3|195129.2|439
1583363100000|2020-03-04 23:05:00|195311.3|195236.3|195293.9|195218.9|195313.2|195246.2|195272.1|195204.1|436
1583363400000|2020-03-04 23:10:00|195295.3|195220.3|195331.4|195256.4|195340.9|195265.9|195280.2|195213.1|361
1583363700000|2020-03-04 23:15:00|195331.6|195256.6|195338.2|195263.2|195343.2|195268.2|195321|195246|238
1583364000000|2020-03-04 23:20:00|195339.4|195264.4|195335.6|195260.6|195348.5|195273.5|195321.5|195239.3|249
1583364300000|2020-03-04 23:25:00|195335.9|195260.9|195335.9|195260.9|195345.4|195270.4|195321.2|195242.1|201
1583364600000|2020-03-04 23:30:00|195331.2|195254.2|195340.6|195258.1|195352.3|195268.5|195303.4|195224|365
1583364900000|2020-03-04 23:35:00|195340.5|195257.2|195332.9|195254.7|195346.2|195268|195313.2|195236.3|272
1583365200000|2020-03-04 23:40:00|195332.4|195254.4|195333.6|195257.7|195369.9|195292.7|195328.6|195247|276
1583365500000|2020-03-04 23:45:00|195334.4|195257.9|195333.7|195248.5|195340.3|195257.9|195324|195240.1|287
1583365800000|2020-03-04 23:50:00|195332.8|195249.7|195404.6|195329.6|195406.6|195331.3|195329.8|195243.6|267
1583366100000|2020-03-04 23:55:00|195406.3|195331.3|195348.4|195273.4|195411.4|195336.4|195338.7|195263.7|334
1583366400000|2020-03-05 00:00:00|195345.2|195270.2|195543.5|195468.5|195556.5|195479.8|195342.8|195267.8|382
1583366700000|2020-03-05 00:05:00|195543.8|195468.8|195506.4|195431.4|195551.4|195497.3|195498.5|195423.5|372
1583367000000|2020-03-05 00:10:00|195505.3|195430.3|195458.5|195383.5|195517.3|195442.3|195427.8|195351.5|298
1583367300000|2020-03-05 00:15:00|195460|195385|195384.1|195308.9|195466.5|195391.5|195334.8|195259.8|446
1583367600000|2020-03-05 00:20:00|195383.7|195308.7|195461.3|195386.3|195467|195392|195372.7|195297.7|377
1583367900000|2020-03-05 00:25:00|195466.4|195391.4|195425.4|195350.4|195467.1|195391.4|195418.4|195338.4|306
1583368200000|2020-03-05 00:30:00|195426.2|195351.2|195459|195384|195508.5|195433.5|195412.7|195337.7|333
1583368500000|2020-03-05 00:35:00|195459.5|195384.5|195370.2|195295.2|195467.2|195392.2|195365.1|195290.1|314
1583368800000|2020-03-05 00:40:00|195365.6|195290.6|195377.2|195300.4|195403.3|195327.3|195360.9|195285.9|338
1583369100000|2020-03-05 00:45:00|195376.8|195301.8|195322.9|195247.9|195395.6|195320.6|195322.1|195245.8|310
1583369400000|2020-03-05 00:50:00|195324.7|195249.7|195429.5|195354.5|195432.4|195357.4|195324.7|195249.7|394
1583369700000|2020-03-05 00:55:00|195428.1|195353.1|195438.7|195363.7|195463.8|195388.8|195428.1|195352.3|387
1583370000000|2020-03-05 01:00:00|195438.9|195363.9|195403.5|195328.5|195452.6|195377.6|195391.1|195316.1|316
1583370300000|2020-03-05 01:05:00|195411.3|195336.3|195489.8|195414.8|195505.6|195430.6|195394.5|195319.5|410
1583370600000|2020-03-05 01:10:00|195489.9|195414.9|195493.1|195418.1|195520|195445|195482.1|195404.4|229
1583370900000|2020-03-05 01:15:00|195493.8|195418.8|195603.6|195528.6|195641|195566|195481.8|195406.8|427
1583371200000|2020-03-05 01:20:00|195605.3|195524.8|195551.3|195476.3|195605.4|195529.5|195505.2|195430.2|271
1583371500000|2020-03-05 01:25:00|195550|195475|195570.3|195488.2|195590.5|195515.5|195540.8|195465.8|315
1583371800000|2020-03-05 01:30:00|195570.6|195487.7|195568.4|195493.4|195599|195524|195532.9|195457.9|370
1583372100000|2020-03-05 01:35:00|195567.7|195492.7|195468.4|195392.1|195570.9|195495.9|195466|195389.4|286
1583372400000|2020-03-05 01:40:00|195468.1|195393|195476.2|195392.5|195498.1|195419.4|195454.1|195378.2|301
1583372700000|2020-03-05 01:45:00|195491.4|195391|195563|195488|195587.7|195511.4|195487.5|195391|406
1583373000000|2020-03-05 01:50:00|195564.3|195489.3|195525.8|195448.2|195579.1|195504.1|195485.9|195410.9|322
1583373300000|2020-03-05 01:55:00|195526.7|195448|195460.6|195385.6|195553.6|195478.6|195458.4|195380.9|360
1583373600000|2020-03-05 02:00:00|195460.8|195385.8|195423.4|195348.4|195467.6|195392.6|195409.9|195342|273
1583373900000|2020-03-05 02:05:00|195422.1|195347.1|195545.3|195470.3|195567.5|195492.5|195418.1|195347.1|367
1583374200000|2020-03-05 02:10:00|195545.7|195470.7|195570.9|195495.9|195597.2|195507|195538.2|195462.2|284
1583374500000|2020-03-05 02:15:00|195572.4|195497.4|195660.9|195585.9|195673.7|195602.7|195566.6|195491.6|327
1583374800000|2020-03-05 02:20:00|195657.3|195582.3|195661.4|195585.6|195722.3|195647.3|195635.5|195577.5|304
1583375100000|2020-03-05 02:25:00|195660.5|195585.5|195595.6|195520.6|195668.2|195585.5|195566.8|195490.5|313
1583375400000|2020-03-05 02:30:00|195594.8|195519.8|195559.9|195484.9|195594.8|195519.8|195555.8|195480.8|334
1583375700000|2020-03-05 02:35:00|195560.1|195485.1|195601|195526|195614.6|195539.6|195553.5|195482.3|309
1583376000000|2020-03-05 02:40:00|195602.6|195527.6|195544.7|195469.7|195656.1|195581.1|195542.6|195457|375
1583376300000|2020-03-05 02:45:00|195545.2|195470.2|195459.7|195376.2|195566.5|195491.5|195454.9|195375.2|406
1583376600000|2020-03-05 02:50:00|195460.1|195376.7|195489.2|195413.1|195504.8|195421.3|195458|195376.7|246
1583376900000|2020-03-05 02:55:00|195492.6|195411.3|195451.2|195374.9|195535.4|195460.4|195444.4|195369.4|280
1583377200000|2020-03-05 03:00:00|195451.7|195373.4|195485.8|195381.7|195515.9|195427.8|195414.9|195338.6|376
1583377500000|2020-03-05 03:05:00|195454.3|195379.3|195492|195417|195508.8|195425.3|195431.1|195351|364
1583377800000|2020-03-05 03:10:00|195492.6|195417.6|195566.8|195491.3|195579.4|195501.8|195492.6|195417.6|303
1583378100000|2020-03-05 03:15:00|195571.1|195496.1|195548.3|195473.3|195574.7|195499.7|195524.6|195461.8|234
1583378400000|2020-03-05 03:20:00|195547.3|195472.3|195546.7|195471.7|195590.4|195515.4|195513.2|195438.2|259
1583378700000|2020-03-05 03:25:00|195544.9|195469.9|195503.6|195428.6|195582.5|195507.5|195494|195395|303
1583379000000|2020-03-05 03:30:00|195503.5|195428.5|195583.6|195508.6|195591.5|195516.5|195499.6|195420.6|241
1583379300000|2020-03-05 03:35:00|195583.4|195508.4|195581.6|195505.4|195633|195558|195572.8|195491.2|292
1583379600000|2020-03-05 03:40:00|195580.9|195505.9|195543.6|195468.6|195580.9|195505.9|195515.1|195440.1|311
1583379900000|2020-03-05 03:45:00|195545.5|195470.5|195605.3|195523.7|195628.9|195545.9|195528.1|195453.1|338
1583380200000|2020-03-05 03:50:00|195604.5|195523.9|195623|195548|195643.4|195577.4|195548.1|195473.1|276
1583380500000|2020-03-05 03:55:00|195623.3|195548.3|195636.3|195561.3|195651|195576|195604.5|195539|251
1583380800000|2020-03-05 04:00:00|195635.2|195560.2|195604.4|195529.4|195668.9|195593.9|195579.5|195521.3|284
1583381100000|2020-03-05 04:05:00|195604|195529|195602.8|195527.8|195644.8|195569.8|195588.4|195518|279
1583381400000|2020-03-05 04:10:00|195603.3|195528.3|195672.5|195597.5|195674.5|195599.5|195603.3|195528.3|237
1583381700000|2020-03-05 04:15:00|195669.4|195594.4|195688.3|195613.3|195713.5|195638.5|195643.2|195568.2|252
1583382000000|2020-03-05 04:20:00|195682.4|195607.4|195639|195564|195682.4|195607.4|195635|195560|227
1583382300000|2020-03-05 04:25:00|195640|195565|195636.9|195561.9|195647.6|195572.6|195633.7|195558.7|185
1583382600000|2020-03-05 04:30:00|195635.6|195560.6|195623.6|195548.6|195635.6|195560.6|195608.4|195533.4|196
1583382900000|2020-03-05 04:35:00|195621.8|195546.8|195606.9|195531.9|195626.2|195551.2|195582.4|195520|199
1583383200000|2020-03-05 04:40:00|195606.2|195531.2|195628|195553|195641|195570.5|195599.8|195524.8|253
1583383500000|2020-03-05 04:45:00|195627.4|195552.4|195613|195538|195632.9|195564.4|195597.1|195523.2|205
1583383800000|2020-03-05 04:50:00|195613.2|195538.2|195512.4|195437.4|195647.9|195577.2|195504.3|195429.3|330
1583384100000|2020-03-05 04:55:00|195513.3|195438.3|195558.5|195483.5|195568.4|195515.1|195498.4|195431.2|225
1583384400000|2020-03-05 05:00:00|195559.4|195484.4|195508.4|195433.4|195559.4|195489.9|195470.8|195408|277
1583384700000|2020-03-05 05:05:00|195509|195434|195509.1|195434.1|195522.9|195449.4|195497.4|195429.7|241
1583385000000|2020-03-05 05:10:00|195508.9|195433.9|195419.6|195344.6|195517.4|195442.4|195388.1|195313.1|356
1583385300000|2020-03-05 05:15:00|195419.1|195344.1|195424.5|195349.5|195464.2|195404.2|195400.7|195325.7|286
1583385600000|2020-03-05 05:20:00|195424.7|195349.7|195463.1|195388.1|195511.9|195436.9|195424.7|195349.7|289
1583385900000|2020-03-05 05:25:00|195473.9|195398.9|195443.1|195368.1|195499.4|195427.7|195438.6|195363.6|260
1583386200000|2020-03-05 05:30:00|195443.9|195368.9|195441.9|195366.9|195503|195431.9|195434.8|195364.5|249
1583386500000|2020-03-05 05:35:00|195443.4|195368.4|195358.8|195283.8|195463.4|195400.9|195345.2|195278.1|400
1583386800000|2020-03-05 05:40:00|195359.4|195284.4|195363.8|195288.8|195376.8|195309.5|195329|195274|429
1583387100000|2020-03-05 05:45:00|195360.4|195285.4|195325.3|195250.3|195381.1|195319.5|195281.5|195214.5|315
1583387400000|2020-03-05 05:50:00|195319.8|195244.8|195284.5|195209.5|195366.9|195291.9|195284.1|195208.7|271
1583387700000|2020-03-05 05:55:00|195283.9|195208.9|195274.5|195224.5|195295.9|195242.3|195204.9|195150.2|398
1583388000000|2020-03-05 06:00:00|195273.8|195223.8|195233.5|195158.5|195301.1|195244.3|195196.1|195117.9|334
1583388300000|2020-03-05 06:05:00|195231.5|195156.5|195239.2|195164.2|195245.4|195182.8|195193.8|195131.2|267
1583388600000|2020-03-05 06:10:00|195245.5|195170.5|195233|195158|195245.5|195180|195187.8|195121.5|334
1583388900000|2020-03-05 06:15:00|195219.7|195169.7|195163.4|195088.4|195241.5|195179.8|195142|195071.1|324
1583389200000|2020-03-05 06:20:00|195161.7|195086.7|195176|195101|195242.3|195170.8|195155.1|195078.5|337
1583389500000|2020-03-05 06:25:00|195176.4|195101.4|195157.7|195082.7|195181.6|195119.1|195122.6|195056.6|303
1583389800000|2020-03-05 06:30:00|195152.7|195077.7|195149.2|195074.2|195215.1|195140.1|195134.2|195070|365
1583390100000|2020-03-05 06:35:00|195151.4|195076.4|195150.7|195075.7|195159.2|195091.7|195098.2|195030.2|331
1583390400000|2020-03-05 06:40:00|195151.9|195076.9|195109.3|195059.3|195156.8|195081.8|195095.9|195027.7|239
1583390700000|2020-03-05 06:45:00|195109.7|195059.7|195158.8|195083.8|195213.2|195141.1|195109.3|195046.6|355
1583391000000|2020-03-05 06:50:00|195159.8|195084.8|195151.5|195076.5|195170.2|195095.2|195016.2|194959.5|485
1583391300000|2020-03-05 06:55:00|195154.2|195079.2|195230.7|195155.7|195254.8|195179.8|195141.7|195066.7|352
1583391600000|2020-03-05 07:00:00|195236.6|195161.6|195336.7|195261.7|195409.7|195325.5|195223.1|195160.9|537
1583391900000|2020-03-05 07:05:00|195335.5|195260.5|195413.5|195338.5|195437|195362|195323.2|195255.2|342
1583392200000|2020-03-05 07:10:00|195414|195339|195469.9|195394.9|195521.3|195446.3|195410.1|195332.7|415
1583392500000|2020-03-05 07:15:00|195469.8|195394.8|195458.6|195383.6|195514.7|195440.4|195402.5|195329.6|438
1583392800000|2020-03-05 07:20:00|195455.5|195380.5|195452.8|195402.8|195525.7|195434.4|195411|195334.2|474
1583393100000|2020-03-05 07:25:00|195450.9|195400.9|195437.1|195362.1|195529.6|195454.6|195410.9|195335.9|375
1583393400000|2020-03-05 07:30:00|195435.6|195360.6|195431.1|195356.1|195515.9|195456.1|195400.5|195325.5|421
1583393700000|2020-03-05 07:35:00|195429.7|195354.7|195393.3|195318.3|195438.7|195363.7|195348.4|195273.4|390
1583394000000|2020-03-05 07:40:00|195388.8|195313.8|195429.1|195354.1|195482.4|195407.4|195372.8|195304.3|433
1583394300000|2020-03-05 07:45:00|195427.9|195352.9|195418.1|195368.1|195451.4|195399.4|195389.7|195322.4|378
1583394600000|2020-03-05 07:50:00|195417.8|195367.8|195352.8|195302.8|195419.1|195369.1|195337.7|195287.7|448
1583394900000|2020-03-05 07:55:00|195351|195301|195380.6|195305.6|195399.1|195338.7|195299.6|195235.9|521
1583395200000|2020-03-05 08:00:00|195382.7|195307.7|195369.9|195294.9|195391.6|195341.6|195223.4|195154.5|704
1583395500000|2020-03-05 08:05:00|195355.3|195305.3|195388.4|195338.4|195407.6|195357.6|195328.9|195274.9|778
1583395800000|2020-03-05 08:10:00|195388.9|195338.9|195493|195443|195555.9|195505.9|195385.7|195335.7|673
1583396100000|2020-03-05 08:15:00|195493.2|195443.2|195649.4|195599.4|195651.7|195601.7|195454.8|195404.8|659
1583396400000|2020-03-05 08:20:00|195649.3|195599.3|195808.5|195758.5|195893.6|195836.7|195645.8|195595.8|725
1583396700000|2020-03-05 08:25:00|195808.4|195758.4|195810.6|195760.6|195904.1|195854.1|195760.9|195710.9|738
1583397000000|2020-03-05 08:30:00|195805.5|195755.5|195729.4|195679.4|195845.7|195795.7|195724.1|195674.1|664
1583397300000|2020-03-05 08:35:00|195731|195681|195784.5|195734.5|195787.6|195737.6|195643.8|195593.8|650
1583397600000|2020-03-05 08:40:00|195785.3|195735.3|195804|195754|195820.6|195765.9|195715.3|195665.3|593
1583397900000|2020-03-05 08:45:00|195803.9|195753.9|196025.7|195975.7|196025.7|195975.7|195768.7|195707.7|650
1583398200000|2020-03-05 08:50:00|196026.3|195976.3|195999.5|195949.5|196037|195987|195894|195844|734
1583398500000|2020-03-05 08:55:00|195998.7|195948.7|196159.8|196109.8|196161.7|196111.7|195961|195911|669
1583398800000|2020-03-05 09:00:00|196160.2|196110.2|196266.6|196216.6|196276.6|196226.6|196151.1|196101.1|772
1583399100000|2020-03-05 09:05:00|196267.2|196217.2|196254.4|196204.4|196449.4|196399.4|196254.1|196204.1|770
1583399400000|2020-03-05 09:10:00|196255|196205|196027.2|195977.2|196304.8|196254.8|196025.4|195962.3|695
1583399700000|2020-03-05 09:15:00|196027.8|195977.8|196040.5|195990.5|196075.2|196025.2|195932.5|195882.5|615
1583400000000|2020-03-05 09:20:00|196041.1|195991.1|196166.7|196116.7|196170|196120|195996.7|195946.7|772
1583400300000|2020-03-05 09:25:00|196165.3|196115.3|196307.3|196257.3|196316|196266|196108.3|196058.3|828
1583400600000|2020-03-05 09:30:00|196307.2|196257.2|196154.7|196104.7|196313.8|196263.8|196150.6|196100.6|661
1583400900000|2020-03-05 09:35:00|196154.6|196104.6|196111.8|196061.8|196196.3|196146.3|195921|195850.7|858
1583401200000|2020-03-05 09:40:00|196141.2|196091.2|196103.6|196053.6|196257.3|196207.3|196099.6|196049.6|749
1583401500000|2020-03-05 09:45:00|196104.1|196054.1|195875.8|195825.8|196146.1|196096.1|195833.9|195783.9|716
1583401800000|2020-03-05 09:50:00|195872.7|195822.7|195723.5|195673.5|195946.8|195896.8|195684.8|195634.8|616
1583402100000|2020-03-05 09:55:00|195726.3|195676.3|195909.3|195859.3|195916|195866|195723.6|195673.6|750
1583402400000|2020-03-05 10:00:00|195908|195858|195867.9|195817.9|195999.2|195949.2|195860.5|195804.9|787
1583402700000|2020-03-05 10:05:00|195867.8|195817.8|195954.5|195904.5|196024.4|195974.4|195837.4|195787.4|763
1583403000000|2020-03-05 10:10:00|195954.6|195904.6|196094.4|196044.4|196100.8|196050.8|195941|195891|729
1583403300000|2020-03-05 10:15:00|196093.3|196043.3|196048.6|195998.6|196093.3|196043.3|195964.2|195914.2|787
1583403600000|2020-03-05 10:20:00|196048.8|195998.8|196190.4|196140.4|196260.6|196210.6|196048.8|195998.8|820
1583403900000|2020-03-05 10:25:00|196190|196140|196299.4|196249.4|196370.9|196320.9|196188.5|196138.5|839
1583404200000|2020-03-05 10:30:00|196299.9|196249.9|196337.4|196287.4|196379.7|196329.7|196226.9|196176.5|835
1583404500000|2020-03-05 10:35:00|196338.5|196288.5|196386.8|196336.8|196390.6|196340.6|196263.3|196213.3|714
1583404800000|2020-03-05 10:40:00|196386.3|196336.3|196438.7|196388.7|196484.6|196434.6|196385.9|196335.9|784
1583405100000|2020-03-05 10:45:00|196437.3|196387.3|196309.1|196259.1|196438.5|196388.5|196243.7|196193.7|769
1583405400000|2020-03-05 10:50:00|196311|196261|196375.7|196325.7|196392.9|196333.9|196250.1|196200.1|838
1583405700000|2020-03-05 10:55:00|196376.7|196326.7|196286.8|196236.8|196391.5|196341.5|196276.2|196226.2|819
1583406000000|2020-03-05 11:00:00|196285.3|196235.3|196448.5|196398.5|196460.8|196410.8|196181|196128.9|871
1583406300000|2020-03-05 11:05:00|196448.7|196398.7|196344.8|196294.8|196450.1|196400.1|196301.2|196251.2|912
1583406600000|2020-03-05 11:10:00|196344.5|196294.5|196426.6|196376.6|196463.2|196413.2|196335.7|196285.7|805
1583406900000|2020-03-05 11:15:00|196424.1|196374.1|196490.9|196440.9|196497.7|196447.7|196326.2|196276.2|827
1583407200000|2020-03-05 11:20:00|196487.4|196437.4|196562.7|196512.7|196593.3|196543.3|196465|196415|837
1583407500000|2020-03-05 11:25:00|196564|196514|196571|196521|196590.8|196540.8|196474.9|196424.9|732
1583407800000|2020-03-05 11:30:00|196567.9|196517.9|196544.8|196494.8|196568.2|196518.2|196468.9|196418.9|894
1583408100000|2020-03-05 11:35:00|196543.5|196493.5|196517.6|196467.6|196586.2|196536.2|196447.4|196397.4|743
1583408400000|2020-03-05 11:40:00|196518.5|196468.5|196640.8|196590.8|196648|196598|196489.7|196439.7|724
1583408700000|2020-03-05 11:45:00|196640.2|196590.2|196643.8|196593.8|196736.7|196686.7|196631.3|196581.3|800
1583409000000|2020-03-05 11:50:00|196641.2|196591.2|196747.8|196697.8|196794.5|196744.5|196641|196591|748
1583409300000|2020-03-05 11:55:00|196747.4|196697.4|196912.2|196862.2|196945.1|196895.1|196739.1|196689.1|852
1583409600000|2020-03-05 12:00:00|196891|196841|197057.2|197007.2|197140.6|197090.6|196856.7|196806.7|860
1583409900000|2020-03-05 12:05:00|197054.9|197004.9|197046.9|196996.9|197087.1|197036|196918.9|196868.9|885
1583410200000|2020-03-05 12:10:00|197046.2|196996.2|196722.3|196672.3|197099.8|197049.8|196720.8|196670.8|832
1583410500000|2020-03-05 12:15:00|196719.3|196669.3|196808.8|196758.8|196840.4|196790.4|196617.8|196567.8|765
1583410800000|2020-03-05 12:20:00|196813|196763|196941.7|196891.7|197057.1|197007.1|196807.4|196757.4|815
1583411100000|2020-03-05 12:25:00|196941.8|196891.8|196913.5|196863.5|197158|197105.9|196891.9|196836.5|838
1583411400000|2020-03-05 12:30:00|196914.5|196864.5|197001.6|196951.6|197012|196962|196806.5|196756.5|716
1583411700000|2020-03-05 12:35:00|197001.8|196951.8|197177.4|197127.4|197191.1|197141.1|196992.2|196939.3|725
1583412000000|2020-03-05 12:40:00|197175.2|197125.2|197192.9|197142.9|197221.8|197171.8|197084.9|197034.9|711
1583412300000|2020-03-05 12:45:00|197193.2|197143.2|197148.5|197098.5|197244.5|197194.5|197116.4|197066.4|757
1583412600000|2020-03-05 12:50:00|197147.8|197097.8|197024.4|196974.4|197237.4|197187.4|197016.4|196966.4|811
1583412900000|2020-03-05 12:55:00|197019.5|196969.5|196955.6|196905.6|197023.2|196973.2|196878.3|196828.3|786
1583413200000|2020-03-05 13:00:00|196958|196908|197087.1|197037.1|197156.6|197106.6|196925.2|196875.2|891
1583413500000|2020-03-05 13:05:00|197089|197039|197251.5|197201.5|197251.8|197201.8|197073.4|197023.4|716
1583413800000|2020-03-05 13:10:00|197251.2|197201.2|197342.4|197292.4|197591.9|197541.9|197242.2|197192.2|855
1583414100000|2020-03-05 13:15:00|197339|197289|197458|197408|197478.3|197428.3|197303.4|197253.4|802
1583414400000|2020-03-05 13:20:00|197465.1|197415.1|197712.9|197662.9|197732.7|197682.7|197464.8|197414.8|939
1583414700000|2020-03-05 13:25:00|197716.9|197666.9|197667.1|197592.1|197982|197932|197616.7|197563.5|886
1583415000000|2020-03-05 13:30:00|197666|197591|197704.7|197654.7|197804.1|197741.9|197629.6|197568|803
1583415300000|2020-03-05 13:35:00|197705|197655|197710|197660|197874.8|197824.8|197630.5|197580.5|942
1583415600000|2020-03-05 13:40:00|197709.8|197659.8|197381.8|197331.8|197735.8|197685.8|197370|197320|846
1583415900000|2020-03-05 13:45:00|197381|197331|197460.8|197410.8|197496.1|197446.1|197309.4|197259.4|790
1583416200000|2020-03-05 13:50:00|197461.2|197411.2|197442.5|197392.5|197498.7|197448.7|197355.1|197305.1|811
1583416500000|2020-03-05 13:55:00|197442.6|197392.6|197439.2|197389.2|197473.7|197423.7|197326.5|197276.5|671
1583416800000|2020-03-05 14:00:00|197439.8|197389.8|197525.7|197475.7|197528|197478|197409.2|197359.2|707
1583417100000|2020-03-05 14:05:00|197525.3|197475.3|197754.8|197704.8|197794.9|197744.9|197523.2|197473.2|879
1583417400000|2020-03-05 14:10:00|197753.8|197703.8|197706.3|197656.3|197867.4|197817.4|197631.1|197581.1|801
1583417700000|2020-03-05 14:15:00|197706.1|197656.1|197747.2|197697.2|197753.4|197703.4|197667.1|197617.1|687
1583418000000|2020-03-05 14:20:00|197745.7|197695.7|197637.8|197587.8|197750.9|197700.9|197633.9|197583.9|601
1583418300000|2020-03-05 14:25:00|197637.4|197587.4|197398.8|197348.8|197644|197594|197347.6|197297.6|673
1583418600000|2020-03-05 14:30:00|197396.8|197346.8|197242.9|197192.9|197481.5|197431.5|197242.9|197192.9|806
1583418900000|2020-03-05 14:35:00|197241.7|197191.7|197035.7|196985.7|197381.4|197331.4|196911|196861|792
1583419200000|2020-03-05 14:40:00|197040.4|196990.4|197355.9|197305.9|197498.6|197448.6|197036.9|196986.9|767
1583419500000|2020-03-05 14:45:00|197354.6|197304.6|197594.4|197544.4|197674.5|197622.7|197322.9|197272.9|777
1583419800000|2020-03-05 14:50:00|197596.6|197546.6|197671.2|197621.2|197886.6|197836.6|197577|197527|762
1583420100000|2020-03-05 14:55:00|197666.2|197616.2|197841.4|197766.4|198030.6|197980.6|197642.5|197592.5|739
1583420400000|2020-03-05 15:00:00|197850.3|197771.4|197815.6|197765.6|197879.4|197829.4|197703.5|197653.5|737
1583420700000|2020-03-05 15:05:00|197814|197764|197726.5|197676.5|197871.9|197821.9|197700.2|197650.2|734
1583421000000|2020-03-05 15:10:00|197727.2|197677.2|197541.1|197491.1|197752.2|197702.2|197501.2|197451.2|757
1583421300000|2020-03-05 15:15:00|197545.4|197495.4|197719.6|197669.6|197764.2|197714.2|197545.4|197495.4|706
1583421600000|2020-03-05 15:20:00|197728.2|197678.2|197604.1|197554.1|197752.7|197702.7|197353.8|197303.8|781
1583421900000|2020-03-05 15:25:00|197606.2|197556.2|197591.2|197541.2|197739.4|197689.4|197591.2|197541.2|734
1583422200000|2020-03-05 15:30:00|197589.9|197539.9|197620.8|197570.8|197708.7|197658.7|197553.2|197503.2|749
1583422500000|2020-03-05 15:35:00|197625.9|197575.9|197876.4|197826.4|197883.8|197833.8|197625.9|197575.9|732
1583422800000|2020-03-05 15:40:00|197877|197827|197940.2|197890.2|197974.4|197924.4|197783.1|197733.1|698
1583423100000|2020-03-05 15:45:00|197941.5|197891.5|197992.7|197942.7|198039.9|197989.9|197903.8|197853.8|714
1583423400000|2020-03-05 15:50:00|197989.3|197939.3|197745.7|197695.7|198006.8|197956.8|197666.7|197616.7|765
1583423700000|2020-03-05 15:55:00|197742.2|197692.2|197815.1|197765.1|197974|197924|197721.9|197671.9|785
1583424000000|2020-03-05 16:00:00|197816.7|197766.7|197788.2|197738.2|197889.4|197839.4|197706.8|197656.8|761
1583424300000|2020-03-05 16:05:00|197787.4|197737.4|197654.9|197604.9|197797.7|197747.7|197603.8|197553.8|722
1583424600000|2020-03-05 16:10:00|197653.9|197603.9|197691.5|197641.5|197835.2|197785.2|197625.9|197575.9|711
1583424900000|2020-03-05 16:15:00|197690.2|197640.2|197752|197702|197832.1|197782.1|197675.1|197625.1|717
1583425200000|2020-03-05 16:20:00|197751.3|197701.3|197843.9|197793.9|197864.4|197814.4|197712.9|197662.9|710
1583425500000|2020-03-05 16:25:00|197844.2|197794.2|197678.9|197628.9|197922.8|197872.8|197646.1|197596.1|698
1583425800000|2020-03-05 16:30:00|197672.8|197622.8|197774|197724|197876.2|197826.2|197667.7|197617.7|784
1583426100000|2020-03-05 16:35:00|197774.5|197724.5|197872.6|197822.6|197897.3|197847.3|197774.5|197724.5|740
1583426400000|2020-03-05 16:40:00|197873.2|197823.2|197907.4|197857.4|197941.8|197891.8|197848.6|197798.6|776
1583426700000|2020-03-05 16:45:00|197909.7|197859.7|198053.1|198003.1|198066.8|198016.8|197818.5|197768.5|923
1583427000000|2020-03-05 16:50:00|198053|198003|198143|198093|198397.2|198347.2|198028.3|197978.3|945
1583427300000|2020-03-05 16:55:00|198145.3|198095.3|198291.3|198241.3|198317.7|198267.7|198062|198012|905
1583427600000|2020-03-05 17:00:00|198291.5|198241.5|198328.7|198278.7|198356.5|198306.5|198218.7|198168.7|953
1583427900000|2020-03-05 17:05:00|198328.3|198278.3|198777.7|198727.7|198814.9|198764.9|198326|198276|968
1583428200000|2020-03-05 17:10:00|198777.1|198727.1|198798.6|198748.6|198845.4|198793.2|198611.9|198561.9|1021
1583428500000|2020-03-05 17:15:00|198805.7|198755.7|198886.3|198836.3|198975.4|198925.4|198802.4|198752.4|997
1583428800000|2020-03-05 17:20:00|198880.6|198830.6|198907.3|198857.3|198919.2|198869.2|198762|198712|1050
1583429100000|2020-03-05 17:25:00|198899.1|198849.1|198814.6|198764.6|198968.6|198918.6|198726.8|198676.8|994
1583429400000|2020-03-05 17:30:00|198817.2|198767.2|198872.7|198822.7|198897.3|198847.3|198695.1|198645.1|842
1583429700000|2020-03-05 17:35:00|198883.7|198833.7|199702.9|199627.9|199742.5|199667.5|198883.7|198833.7|983
1583430000000|2020-03-05 17:40:00|199701.4|199626.4|199605.4|199555.4|199703.1|199628.1|199427.2|199377.2|1047
1583430300000|2020-03-05 17:45:00|199605.5|199555.5|199450.2|199400.2|199853.5|199803.5|199415.1|199365.1|1033
1583430600000|2020-03-05 17:50:00|199454|199404|199313|199263|199621.4|199571.4|199301.2|199251.2|1058
1583430900000|2020-03-05 17:55:00|199313.2|199263.2|199257.2|199207.2|199361.6|199311.6|199075.4|199025.4|1097
1583431200000|2020-03-05 18:00:00|199256.8|199206.8|199230.4|199155.4|199311|199259.9|199164.7|199101.7|1054
1583431500000|2020-03-05 18:05:00|199230.8|199155.8|199126.9|199076.9|199233.6|199171.9|198995.4|198920.4|1033
1583431800000|2020-03-05 18:10:00|199127|199077|199342.6|199292.6|199353.1|199303.1|199116.1|199066.1|1020
1583432100000|2020-03-05 18:15:00|199345|199295|199211.1|199161.1|199345|199295|199096.9|199046.9|1051
1583432400000|2020-03-05 18:20:00|199214|199164|199078|199028|199306.8|199241.4|199028.9|198978.9|977
1583432700000|2020-03-05 18:25:00|199077.3|199027.3|198814.6|198764.6|199110.9|199060.9|198814.6|198764.6|1003
1583433000000|2020-03-05 18:30:00|198806.9|198756.9|198537.5|198487.5|198999.9|198949.9|198524.5|198474.5|1049
1583433300000|2020-03-05 18:35:00|198537.9|198487.9|198425.8|198375.8|198541.3|198491.3|198287|198237|995
1583433600000|2020-03-05 18:40:00|198427.5|198377.5|198834.4|198784.4|198837|198787|198383.2|198333.2|983
1583433900000|2020-03-05 18:45:00|198833.7|198783.7|198765|198715|198856.8|198806.8|198676.3|198626.3|986
1583434200000|2020-03-05 18:50:00|198764.2|198714.2|198848.3|198798.3|198854.1|198804.1|198724.2|198674.2|1067
1583434500000|2020-03-05 18:55:00|198846.5|198796.5|198596.7|198546.7|198848.8|198798.8|198589|198539|1066
1583434800000|2020-03-05 19:00:00|198594.9|198544.9|198833.9|198783.9|198898.8|198848.8|198594.9|198544.9|1045
1583435100000|2020-03-05 19:05:00|198831.8|198781.8|198957.5|198907.5|199008.7|198958.7|198823.9|198773.9|1010
1583435400000|2020-03-05 19:10:00|198957.9|198907.9|198747.2|198697.2|198991.8|198941.8|198689.2|198639.2|980
1583435700000|2020-03-05 19:15:00|198744.3|198694.3|198983.9|198933.9|198995|198945|198744.3|198694.3|960
1583436000000|2020-03-05 19:20:00|198979.1|198929.1|199211|199161|199250.3|199200.3|198950.5|198900.5|1022
1583436300000|2020-03-05 19:25:00|199210.5|199160.5|199196.2|199146.2|199326.7|199276.7|199149.2|199099.2|1040
1583436600000|2020-03-05 19:30:00|199195.2|199145.2|198929.8|198879.8|199195.2|199145.2|198829.4|198779.4|1064
1583436900000|2020-03-05 19:35:00|198928.5|198878.5|198793.4|198743.4|199002.7|198952.7|198741.3|198691.3|1007
1583437200000|2020-03-05 19:40:00|198795|198745|198870.8|198820.8|198942.9|198873.8|198795|198745|1012
1583437500000|2020-03-05 19:45:00|198870.1|198820.1|198803.3|198753.3|198949.7|198899.7|198794.2|198744.2|1035
1583437800000|2020-03-05 19:50:00|198803.6|198753.6|199028.4|198978.4|199039.9|198989.9|198770.7|198720.7|990
1583438100000|2020-03-05 19:55:00|199027.8|198977.8|198918.4|198868.4|199028.3|198978.3|198867.2|198817.2|1050
1583438400000|2020-03-05 20:00:00|198912|198862|198917.4|198867.4|198949.9|198899.9|198852.6|198802.6|1046
1583438700000|2020-03-05 20:05:00|198918.9|198868.9|198689|198639|198946.9|198896.9|198674.8|198624.8|1076
1583439000000|2020-03-05 20:10:00|198690.3|198640.3|198854.2|198804.2|198888.5|198838.5|198624.7|198533.2|1063
1583439300000|2020-03-05 20:15:00|198854|198804|198835.7|198785.7|198999.5|198924.5|198818.4|198755.1|1006
1583439600000|2020-03-05 20:20:00|198832.7|198782.7|198941|198891|198945.2|198895.2|198748.7|198698.7|1020
1583439900000|2020-03-05 20:25:00|198941.3|198891.3|198882.2|198832.2|199092.9|199042.9|198830.1|198780.1|1067
1583440200000|2020-03-05 20:30:00|198883.6|198833.6|198710.9|198660.9|198928.5|198878.5|198646.4|198596.4|1104
1583440500000|2020-03-05 20:35:00|198710.7|198660.7|198862.4|198812.4|198909.3|198843.8|198704.1|198654.1|1035
1583440800000|2020-03-05 20:40:00|198861.4|198811.4|198633.9|198583.9|198892.6|198840.1|198633.9|198583.9|1020
1583441100000|2020-03-05 20:45:00|198633.5|198583.5|198358.4|198308.4|198683.7|198633.7|198343.8|198293.8|1101
1583441400000|2020-03-05 20:50:00|198355.7|198305.7|198567|198517|198607.8|198542.6|198210.8|198160.8|1094
1583441700000|2020-03-05 20:55:00|198568.4|198518.4|198479.3|198429.3|198639.3|198589.3|198425.6|198375.6|1025
1583442000000|2020-03-05 21:00:00|198494.4|198444.4|198538.8|198463.8|198581.4|198506.4|198431.1|198371.6|664
1583442300000|2020-03-05 21:05:00|198535.7|198460.7|198436.1|198361.1|198563.8|198488.7|198389.4|198316.9|678
1583442600000|2020-03-05 21:10:00|198437.3|198362.3|198509.4|198434.4|198517.5|198454.1|198382.4|198314.6|650
1583442900000|2020-03-05 21:15:00|198508.9|198433.9|198534.3|198484.3|198549|198499|198494.9|198432.9|470
1583443200000|2020-03-05 21:20:00|198535.9|198485.9|198491.9|198441.9|198577.7|198508.9|198489.5|198439.5|371
1583443500000|2020-03-05 21:25:00|198497.5|198447.5|198436.7|198386.7|198505.6|198447.5|198427.5|198372.3|419
1583443800000|2020-03-05 21:30:00|198435.2|198385.2|198518|198443|198556.9|198496.2|198416.9|198341.9|451
1583444100000|2020-03-05 21:35:00|198518.6|198443.6|198472.5|198422.5|198518.6|198455.7|198471.3|198396.3|288
1583444400000|2020-03-05 21:40:00|198470.2|198420.2|198507.4|198432.4|198512.5|198437.5|198450.6|198396.8|285
1583444700000|2020-03-05 21:45:00|198509.4|198434.4|198506.8|198431.8|198522.3|198452|198494.6|198419.6|381
1583445000000|2020-03-05 21:50:00|198504.2|198429.2|198485.1|198410.1|198513.5|198451.9|198462.6|198402.1|260
1583445300000|2020-03-05 21:55:00|198487.7|198412.7|198510.2|198410.5|198540.5|198432.7|198470.5|198380.8|344
1583445600000|2020-03-05 22:00:00|198528.6|198401.5|198543.7|198394.8|198559.9|198409.4|198515.8|198370.1|57
1583445900000|2020-03-05 22:05:00|198525.4|198407.1|198586|198317.2|198862.6|198462.6|198525.4|198303.8|237
1583446200000|2020-03-05 22:10:00|198562.7|198352.6|198541.4|198403.4|198612.9|198418.3|198499.2|198317.8|190
1583446500000|2020-03-05 22:15:00|198541.5|198402.2|198542.9|198388.7|198581.4|198410.5|198519.3|198346.2|186
1583446800000|2020-03-05 22:20:00|198544.3|198388.3|198560.8|198377|198589.1|198410.2|198523.6|198345.7|199
1583447100000|2020-03-05 22:25:00|198546.9|198393.9|198632.8|198408.6|198677.6|198436.9|198525.4|198365.9|247
1583447400000|2020-03-05 22:30:00|198628.9|198414.7|198582.7|198412.7|198647.6|198435.3|198565.3|198395.2|252
1583447700000|2020-03-05 22:35:00|198583.6|198409.8|198591.2|198406.8|198594.5|198436.3|198563|198401.6|213
1583448000000|2020-03-05 22:40:00|198590.5|198406.9|198621.5|198414.7|198644.4|198447.2|198565|198401.2|207
1583448300000|2020-03-05 22:45:00|198620|198414.4|198621|198414.5|198632.2|198435.5|198600|198400|186
1583448600000|2020-03-05 22:50:00|198620.6|198418.9|198619.2|198399.3|198643.7|198420|198593.1|198386.5|260
1583448900000|2020-03-05 22:55:00|198616.3|198402.1|198645.2|198407|198664.5|198413.9|198610.8|198387.2|214
1583449200000|2020-03-05 23:00:00|198659.7|198400.9|198608.5|198450.5|198674.4|198541.3|198605|198400.9|419
1583449500000|2020-03-05 23:05:00|198608.8|198451.9|198611|198458.5|198639.2|198471.1|198596.3|198425.5|332
1583449800000|2020-03-05 23:10:00|198612.3|198460.3|198599.5|198462.9|198644.2|198478.4|198589|198428.8|237
1583450100000|2020-03-05 23:15:00|198620.7|198451.6|198594.3|198447.1|198647|198469.6|198584|198439.2|251
1583450400000|2020-03-05 23:20:00|198560.8|198449.1|198387.5|198088.6|198584.1|198449.1|198261|198051.3|442
1583450700000|2020-03-05 23:25:00|198381.8|198182.9|198342.5|198220.1|198442.5|198261.3|198305.3|198067.9|346
1583451000000|2020-03-05 23:30:00|198341.6|198221.9|198350.2|198259.1|198382.5|198277.3|198321.1|198218.4|271
1583451300000|2020-03-05 23:35:00|198361.8|198245.5|198342.8|198231.1|198371.1|198265.4|198319.7|198221.3|221
1583451600000|2020-03-05 23:40:00|198342.7|198232.9|198333.1|198224|198373.4|198274.6|198304.1|198199.7|287
1583451900000|2020-03-05 23:45:00|198326.9|198230.8|198283.9|198179.7|198331.7|198238|198255.1|198146|276
1583452200000|2020-03-05 23:50:00|198288.2|198174.2|198284.9|198168.2|198304.8|198216|198257.9|198158.8|238
1583452500000|2020-03-05 23:55:00|198285.8|198175.3|198328.4|198253.4|198347.7|198270.6|198275.2|198167|269
1583366400000|2020-03-05 00:00:00|195345.2|195270.2|195543.5|195468.5|195556.5|195479.8|195342.8|195267.8|382
1583366700000|2020-03-05 00:05:00|195543.8|195468.8|195506.4|195431.4|195551.4|195497.3|195498.5|195423.5|372
1583367000000|2020-03-05 00:10:00|195505.3|195430.3|195458.5|195383.5|195517.3|195442.3|195427.8|195351.5|298
1583367300000|2020-03-05 00:15:00|195460|195385|195384.1|195308.9|195466.5|195391.5|195334.8|195259.8|446
1583367600000|2020-03-05 00:20:00|195383.7|195308.7|195461.3|195386.3|195467|195392|195372.7|195297.7|377
1583367900000|2020-03-05 00:25:00|195466.4|195391.4|195425.4|195350.4|195467.1|195391.4|195418.4|195338.4|306
1583368200000|2020-03-05 00:30:00|195426.2|195351.2|195459|195384|195508.5|195433.5|195412.7|195337.7|333
1583368500000|2020-03-05 00:35:00|195459.5|195384.5|195370.2|195295.2|195467.2|195392.2|195365.1|195290.1|314
1583368800000|2020-03-05 00:40:00|195365.6|195290.6|195377.2|195300.4|195403.3|195327.3|195360.9|195285.9|338
1583369100000|2020-03-05 00:45:00|195376.8|195301.8|195322.9|195247.9|195395.6|195320.6|195322.1|195245.8|310
1583369400000|2020-03-05 00:50:00|195324.7|195249.7|195429.5|195354.5|195432.4|195357.4|195324.7|195249.7|394
1583369700000|2020-03-05 00:55:00|195428.1|195353.1|195438.7|195363.7|195463.8|195388.8|195428.1|195352.3|387
1583370000000|2020-03-05 01:00:00|195438.9|195363.9|195403.5|195328.5|195452.6|195377.6|195391.1|195316.1|316
1583370300000|2020-03-05 01:05:00|195411.3|195336.3|195489.8|195414.8|195505.6|195430.6|195394.5|195319.5|410
1583370600000|2020-03-05 01:10:00|195489.9|195414.9|195493.1|195418.1|195520|195445|195482.1|195404.4|229
1583370900000|2020-03-05 01:15:00|195493.8|195418.8|195603.6|195528.6|195641|195566|195481.8|195406.8|427
1583371200000|2020-03-05 01:20:00|195605.3|195524.8|195551.3|195476.3|195605.4|195529.5|195505.2|195430.2|271
1583371500000|2020-03-05 01:25:00|195550|195475|195570.3|195488.2|195590.5|195515.5|195540.8|195465.8|315
1583371800000|2020-03-05 01:30:00|195570.6|195487.7|195568.4|195493.4|195599|195524|195532.9|195457.9|370
1583372100000|2020-03-05 01:35:00|195567.7|195492.7|195468.4|195392.1|195570.9|195495.9|195466|195389.4|286
1583372400000|2020-03-05 01:40:00|195468.1|195393|195476.2|195392.5|195498.1|195419.4|195454.1|195378.2|301
1583372700000|2020-03-05 01:45:00|195491.4|195391|195563|195488|195587.7|195511.4|195487.5|195391|406
1583373000000|2020-03-05 01:50:00|195564.3|195489.3|195525.8|195448.2|195579.1|195504.1|195485.9|195410.9|322
1583373300000|2020-03-05 01:55:00|195526.7|195448|195460.6|195385.6|195553.6|195478.6|195458.4|195380.9|360
1583373600000|2020-03-05 02:00:00|195460.8|195385.8|195423.4|195348.4|195467.6|195392.6|195409.9|195342|273
1583373900000|2020-03-05 02:05:00|195422.1|195347.1|195545.3|195470.3|195567.5|195492.5|195418.1|195347.1|367
1583374200000|2020-03-05 02:10:00|195545.7|195470.7|195570.9|195495.9|195597.2|195507|195538.2|195462.2|284
1583374500000|2020-03-05 02:15:00|195572.4|195497.4|195660.9|195585.9|195673.7|195602.7|195566.6|195491.6|327
1583374800000|2020-03-05 02:20:00|195657.3|195582.3|195661.4|195585.6|195722.3|195647.3|195635.5|195577.5|304
1583375100000|2020-03-05 02:25:00|195660.5|195585.5|195595.6|195520.6|195668.2|195585.5|195566.8|195490.5|313
1583375400000|2020-03-05 02:30:00|195594.8|195519.8|195559.9|195484.9|195594.8|195519.8|195555.8|195480.8|334
1583375700000|2020-03-05 02:35:00|195560.1|195485.1|195601|195526|195614.6|195539.6|195553.5|195482.3|309
1583376000000|2020-03-05 02:40:00|195602.6|195527.6|195544.7|195469.7|195656.1|195581.1|195542.6|195457|375
1583376300000|2020-03-05 02:45:00|195545.2|195470.2|195459.7|195376.2|195566.5|195491.5|195454.9|195375.2|406
1583376600000|2020-03-05 02:50:00|195460.1|195376.7|195489.2|195413.1|195504.8|195421.3|195458|195376.7|246
1583376900000|2020-03-05 02:55:00|195492.6|195411.3|195451.2|195374.9|195535.4|195460.4|195444.4|195369.4|280
1583377200000|2020-03-05 03:00:00|195451.7|195373.4|195485.8|195381.7|195515.9|195427.8|195414.9|195338.6|376
1583377500000|2020-03-05 03:05:00|195454.3|195379.3|195492|195417|195508.8|195425.3|195431.1|195351|364
1583377800000|2020-03-05 03:10:00|195492.6|195417.6|195566.8|195491.3|195579.4|195501.8|195492.6|195417.6|303
1583378100000|2020-03-05 03:15:00|195571.1|195496.1|195548.3|195473.3|195574.7|195499.7|195524.6|195461.8|234
1583378400000|2020-03-05 03:20:00|195547.3|195472.3|195546.7|195471.7|195590.4|195515.4|195513.2|195438.2|259
1583378700000|2020-03-05 03:25:00|195544.9|195469.9|195503.6|195428.6|195582.5|195507.5|195494|195395|303
1583379000000|2020-03-05 03:30:00|195503.5|195428.5|195583.6|195508.6|195591.5|195516.5|195499.6|195420.6|241
1583379300000|2020-03-05 03:35:00|195583.4|195508.4|195581.6|195505.4|195633|195558|195572.8|195491.2|292
1583379600000|2020-03-05 03:40:00|195580.9|195505.9|195543.6|195468.6|195580.9|195505.9|195515.1|195440.1|311
1583379900000|2020-03-05 03:45:00|195545.5|195470.5|195605.3|195523.7|195628.9|195545.9|195528.1|195453.1|338
1583380200000|2020-03-05 03:50:00|195604.5|195523.9|195623|195548|195643.4|195577.4|195548.1|195473.1|276
1583380500000|2020-03-05 03:55:00|195623.3|195548.3|195636.3|195561.3|195651|195576|195604.5|195539|251
1583380800000|2020-03-05 04:00:00|195635.2|195560.2|195604.4|195529.4|195668.9|195593.9|195579.5|195521.3|284
1583381100000|2020-03-05 04:05:00|195604|195529|195602.8|195527.8|195644.8|195569.8|195588.4|195518|279
1583381400000|2020-03-05 04:10:00|195603.3|195528.3|195672.5|195597.5|195674.5|195599.5|195603.3|195528.3|237
1583381700000|2020-03-05 04:15:00|195669.4|195594.4|195688.3|195613.3|195713.5|195638.5|195643.2|195568.2|252
1583382000000|2020-03-05 04:20:00|195682.4|195607.4|195639|195564|195682.4|195607.4|195635|195560|227
1583382300000|2020-03-05 04:25:00|195640|195565|195636.9|195561.9|195647.6|195572.6|195633.7|195558.7|185
1583382600000|2020-03-05 04:30:00|195635.6|195560.6|195623.6|195548.6|195635.6|195560.6|195608.4|195533.4|196
1583382900000|2020-03-05 04:35:00|195621.8|195546.8|195606.9|195531.9|195626.2|195551.2|195582.4|195520|199
1583383200000|2020-03-05 04:40:00|195606.2|195531.2|195628|195553|195641|195570.5|195599.8|195524.8|253
1583383500000|2020-03-05 04:45:00|195627.4|195552.4|195613|195538|195632.9|195564.4|195597.1|195523.2|205
1583383800000|2020-03-05 04:50:00|195613.2|195538.2|195512.4|195437.4|195647.9|195577.2|195504.3|195429.3|330
1583384100000|2020-03-05 04:55:00|195513.3|195438.3|195558.5|195483.5|195568.4|195515.1|195498.4|195431.2|225
1583384400000|2020-03-05 05:00:00|195559.4|195484.4|195508.4|195433.4|195559.4|195489.9|195470.8|195408|277
1583384700000|2020-03-05 05:05:00|195509|195434|195509.1|195434.1|195522.9|195449.4|195497.4|195429.7|241
1583385000000|2020-03-05 05:10:00|195508.9|195433.9|195419.6|195344.6|195517.4|195442.4|195388.1|195313.1|356
1583385300000|2020-03-05 05:15:00|195419.1|195344.1|195424.5|195349.5|195464.2|195404.2|195400.7|195325.7|286
1583385600000|2020-03-05 05:20:00|195424.7|195349.7|195463.1|195388.1|195511.9|195436.9|195424.7|195349.7|289
1583385900000|2020-03-05 05:25:00|195473.9|195398.9|195443.1|195368.1|195499.4|195427.7|195438.6|195363.6|260
1583386200000|2020-03-05 05:30:00|195443.9|195368.9|195441.9|195366.9|195503|195431.9|195434.8|195364.5|249
1583386500000|2020-03-05 05:35:00|195443.4|195368.4|195358.8|195283.8|195463.4|195400.9|195345.2|195278.1|400
1583386800000|2020-03-05 05:40:00|195359.4|195284.4|195363.8|195288.8|195376.8|195309.5|195329|195274|429
1583387100000|2020-03-05 05:45:00|195360.4|195285.4|195325.3|195250.3|195381.1|195319.5|195281.5|195214.5|315
1583387400000|2020-03-05 05:50:00|195319.8|195244.8|195284.5|195209.5|195366.9|195291.9|195284.1|195208.7|271
1583387700000|2020-03-05 05:55:00|195283.9|195208.9|195274.5|195224.5|195295.9|195242.3|195204.9|195150.2|398
1583388000000|2020-03-05 06:00:00|195273.8|195223.8|195233.5|195158.5|195301.1|195244.3|195196.1|195117.9|334
1583388300000|2020-03-05 06:05:00|195231.5|195156.5|195239.2|195164.2|195245.4|195182.8|195193.8|195131.2|267
1583388600000|2020-03-05 06:10:00|195245.5|195170.5|195233|195158|195245.5|195180|195187.8|195121.5|334
1583388900000|2020-03-05 06:15:00|195219.7|195169.7|195163.4|195088.4|195241.5|195179.8|195142|195071.1|324
1583389200000|2020-03-05 06:20:00|195161.7|195086.7|195176|195101|195242.3|195170.8|195155.1|195078.5|337
1583389500000|2020-03-05 06:25:00|195176.4|195101.4|195157.7|195082.7|195181.6|195119.1|195122.6|195056.6|303
1583389800000|2020-03-05 06:30:00|195152.7|195077.7|195149.2|195074.2|195215.1|195140.1|195134.2|195070|365
1583390100000|2020-03-05 06:35:00|195151.4|195076.4|195150.7|195075.7|195159.2|195091.7|195098.2|195030.2|331
1583390400000|2020-03-05 06:40:00|195151.9|195076.9|195109.3|195059.3|195156.8|195081.8|195095.9|195027.7|239
1583390700000|2020-03-05 06:45:00|195109.7|195059.7|195158.8|195083.8|195213.2|195141.1|195109.3|195046.6|355
1583391000000|2020-03-05 06:50:00|195159.8|195084.8|195151.5|195076.5|195170.2|195095.2|195016.2|194959.5|485
1583391300000|2020-03-05 06:55:00|195154.2|195079.2|195230.7|195155.7|195254.8|195179.8|195141.7|195066.7|352
1583391600000|2020-03-05 07:00:00|195236.6|195161.6|195336.7|195261.7|195409.7|195325.5|195223.1|195160.9|537
1583391900000|2020-03-05 07:05:00|195335.5|195260.5|195413.5|195338.5|195437|195362|195323.2|195255.2|342
1583392200000|2020-03-05 07:10:00|195414|195339|195469.9|195394.9|195521.3|195446.3|195410.1|195332.7|415
1583392500000|2020-03-05 07:15:00|195469.8|195394.8|195458.6|195383.6|195514.7|195440.4|195402.5|195329.6|438
1583392800000|2020-03-05 07:20:00|195455.5|195380.5|195452.8|195402.8|195525.7|195434.4|195411|195334.2|474
1583393100000|2020-03-05 07:25:00|195450.9|195400.9|195437.1|195362.1|195529.6|195454.6|195410.9|195335.9|375
1583393400000|2020-03-05 07:30:00|195435.6|195360.6|195431.1|195356.1|195515.9|195456.1|195400.5|195325.5|421
1583393700000|2020-03-05 07:35:00|195429.7|195354.7|195393.3|195318.3|195438.7|195363.7|195348.4|195273.4|390
1583394000000|2020-03-05 07:40:00|195388.8|195313.8|195429.1|195354.1|195482.4|195407.4|195372.8|195304.3|433
1583394300000|2020-03-05 07:45:00|195427.9|195352.9|195418.1|195368.1|195451.4|195399.4|195389.7|195322.4|378
1583394600000|2020-03-05 07:50:00|195417.8|195367.8|195352.8|195302.8|195419.1|195369.1|195337.7|195287.7|448
1583394900000|2020-03-05 07:55:00|195351|195301|195380.6|195305.6|195399.1|195338.7|195299.6|195235.9|521
1583395200000|2020-03-05 08:00:00|195382.7|195307.7|195369.9|195294.9|195391.6|195341.6|195223.4|195154.5|704
1583395500000|2020-03-05 08:05:00|195355.3|195305.3|195388.4|195338.4|195407.6|195357.6|195328.9|195274.9|778
1583395800000|2020-03-05 08:10:00|195388.9|195338.9|195493|195443|195555.9|195505.9|195385.7|195335.7|673
1583396100000|2020-03-05 08:15:00|195493.2|195443.2|195649.4|195599.4|195651.7|195601.7|195454.8|195404.8|659
1583396400000|2020-03-05 08:20:00|195649.3|195599.3|195808.5|195758.5|195893.6|195836.7|195645.8|195595.8|725
1583396700000|2020-03-05 08:25:00|195808.4|195758.4|195810.6|195760.6|195904.1|195854.1|195760.9|195710.9|738
1583397000000|2020-03-05 08:30:00|195805.5|195755.5|195729.4|195679.4|195845.7|195795.7|195724.1|195674.1|664
1583397300000|2020-03-05 08:35:00|195731|195681|195784.5|195734.5|195787.6|195737.6|195643.8|195593.8|650
1583397600000|2020-03-05 08:40:00|195785.3|195735.3|195804|195754|195820.6|195765.9|195715.3|195665.3|593
1583397900000|2020-03-05 08:45:00|195803.9|195753.9|196025.7|195975.7|196025.7|195975.7|195768.7|195707.7|650
1583398200000|2020-03-05 08:50:00|196026.3|195976.3|195999.5|195949.5|196037|195987|195894|195844|734
1583398500000|2020-03-05 08:55:00|195998.7|195948.7|196159.8|196109.8|196161.7|196111.7|195961|195911|669
1583398800000|2020-03-05 09:00:00|196160.2|196110.2|196266.6|196216.6|196276.6|196226.6|196151.1|196101.1|772
1583399100000|2020-03-05 09:05:00|196267.2|196217.2|196254.4|196204.4|196449.4|196399.4|196254.1|196204.1|770
1583399400000|2020-03-05 09:10:00|196255|196205|196027.2|195977.2|196304.8|196254.8|196025.4|195962.3|695
1583399700000|2020-03-05 09:15:00|196027.8|195977.8|196040.5|195990.5|196075.2|196025.2|195932.5|195882.5|615
1583400000000|2020-03-05 09:20:00|196041.1|195991.1|196166.7|196116.7|196170|196120|195996.7|195946.7|772
1583400300000|2020-03-05 09:25:00|196165.3|196115.3|196307.3|196257.3|196316|196266|196108.3|196058.3|828
1583400600000|2020-03-05 09:30:00|196307.2|196257.2|196154.7|196104.7|196313.8|196263.8|196150.6|196100.6|661
1583400900000|2020-03-05 09:35:00|196154.6|196104.6|196111.8|196061.8|196196.3|196146.3|195921|195850.7|858
1583401200000|2020-03-05 09:40:00|196141.2|196091.2|196103.6|196053.6|196257.3|196207.3|196099.6|196049.6|749
1583401500000|2020-03-05 09:45:00|196104.1|196054.1|195875.8|195825.8|196146.1|196096.1|195833.9|195783.9|716
1583401800000|2020-03-05 09:50:00|195872.7|195822.7|195723.5|195673.5|195946.8|195896.8|195684.8|195634.8|616
1583402100000|2020-03-05 09:55:00|195726.3|195676.3|195909.3|195859.3|195916|195866|195723.6|195673.6|750
1583402400000|2020-03-05 10:00:00|195908|195858|195867.9|195817.9|195999.2|195949.2|195860.5|195804.9|787
1583402700000|2020-03-05 10:05:00|195867.8|195817.8|195954.5|195904.5|196024.4|195974.4|195837.4|195787.4|763
1583403000000|2020-03-05 10:10:00|195954.6|195904.6|196094.4|196044.4|196100.8|196050.8|195941|195891|729
1583403300000|2020-03-05 10:15:00|196093.3|196043.3|196048.6|195998.6|196093.3|196043.3|195964.2|195914.2|787
1583403600000|2020-03-05 10:20:00|196048.8|195998.8|196190.4|196140.4|196260.6|196210.6|196048.8|195998.8|820
1583403900000|2020-03-05 10:25:00|196190|196140|196299.4|196249.4|196370.9|196320.9|196188.5|196138.5|839
1583404200000|2020-03-05 10:30:00|196299.9|196249.9|196337.4|196287.4|196379.7|196329.7|196226.9|196176.5|835
1583404500000|2020-03-05 10:35:00|196338.5|196288.5|196386.8|196336.8|196390.6|196340.6|196263.3|196213.3|714
1583404800000|2020-03-05 10:40:00|196386.3|196336.3|196438.7|196388.7|196484.6|196434.6|196385.9|196335.9|784
1583405100000|2020-03-05 10:45:00|196437.3|196387.3|196309.1|196259.1|196438.5|196388.5|196243.7|196193.7|769
1583405400000|2020-03-05 10:50:00|196311|196261|196375.7|196325.7|196392.9|196333.9|196250.1|196200.1|838
1583405700000|2020-03-05 10:55:00|196376.7|196326.7|196286.8|196236.8|196391.5|196341.5|196276.2|196226.2|819
1583406000000|2020-03-05 11:00:00|196285.3|196235.3|196448.5|196398.5|196460.8|196410.8|196181|196128.9|871
1583406300000|2020-03-05 11:05:00|196448.7|196398.7|196344.8|196294.8|196450.1|196400.1|196301.2|196251.2|912
1583406600000|2020-03-05 11:10:00|196344.5|196294.5|196426.6|196376.6|196463.2|196413.2|196335.7|196285.7|805
1583406900000|2020-03-05 11:15:00|196424.1|196374.1|196490.9|196440.9|196497.7|196447.7|196326.2|196276.2|827
1583407200000|2020-03-05 11:20:00|196487.4|196437.4|196562.7|196512.7|196593.3|196543.3|196465|196415|837
1583407500000|2020-03-05 11:25:00|196564|196514|196571|196521|196590.8|196540.8|196474.9|196424.9|732
1583407800000|2020-03-05 11:30:00|196567.9|196517.9|196544.8|196494.8|196568.2|196518.2|196468.9|196418.9|894
1583408100000|2020-03-05 11:35:00|196543.5|196493.5|196517.6|196467.6|196586.2|196536.2|196447.4|196397.4|743
1583408400000|2020-03-05 11:40:00|196518.5|196468.5|196640.8|196590.8|196648|196598|196489.7|196439.7|724
1583408700000|2020-03-05 11:45:00|196640.2|196590.2|196643.8|196593.8|196736.7|196686.7|196631.3|196581.3|800
1583409000000|2020-03-05 11:50:00|196641.2|196591.2|196747.8|196697.8|196794.5|196744.5|196641|196591|748
1583409300000|2020-03-05 11:55:00|196747.4|196697.4|196912.2|196862.2|196945.1|196895.1|196739.1|196689.1|852
1583409600000|2020-03-05 12:00:00|196891|196841|197057.2|197007.2|197140.6|197090.6|196856.7|196806.7|860
1583409900000|2020-03-05 12:05:00|197054.9|197004.9|197046.9|196996.9|197087.1|197036|196918.9|196868.9|885
1583410200000|2020-03-05 12:10:00|197046.2|196996.2|196722.3|196672.3|197099.8|197049.8|196720.8|196670.8|832
1583410500000|2020-03-05 12:15:00|196719.3|196669.3|196808.8|196758.8|196840.4|196790.4|196617.8|196567.8|765
1583410800000|2020-03-05 12:20:00|196813|196763|196941.7|196891.7|197057.1|197007.1|196807.4|196757.4|815
1583411100000|2020-03-05 12:25:00|196941.8|196891.8|196913.5|196863.5|197158|197105.9|196891.9|196836.5|838
1583411400000|2020-03-05 12:30:00|196914.5|196864.5|197001.6|196951.6|197012|196962|196806.5|196756.5|716
1583411700000|2020-03-05 12:35:00|197001.8|196951.8|197177.4|197127.4|197191.1|197141.1|196992.2|196939.3|725
1583412000000|2020-03-05 12:40:00|197175.2|197125.2|197192.9|197142.9|197221.8|197171.8|197084.9|197034.9|711
1583412300000|2020-03-05 12:45:00|197193.2|197143.2|197148.5|197098.5|197244.5|197194.5|197116.4|197066.4|757
1583412600000|2020-03-05 12:50:00|197147.8|197097.8|197024.4|196974.4|197237.4|197187.4|197016.4|196966.4|811
1583412900000|2020-03-05 12:55:00|197019.5|196969.5|196955.6|196905.6|197023.2|196973.2|196878.3|196828.3|786
1583413200000|2020-03-05 13:00:00|196958|196908|197087.1|197037.1|197156.6|197106.6|196925.2|196875.2|891
1583413500000|2020-03-05 13:05:00|197089|197039|197251.5|197201.5|197251.8|197201.8|197073.4|197023.4|716
1583413800000|2020-03-05 13:10:00|197251.2|197201.2|197342.4|197292.4|197591.9|197541.9|197242.2|197192.2|855
1583414100000|2020-03-05 13:15:00|197339|197289|197458|197408|197478.3|197428.3|197303.4|197253.4|802
1583414400000|2020-03-05 13:20:00|197465.1|197415.1|197712.9|197662.9|197732.7|197682.7|197464.8|197414.8|939
1583414700000|2020-03-05 13:25:00|197716.9|197666.9|197667.1|197592.1|197982|197932|197616.7|197563.5|886
1583415000000|2020-03-05 13:30:00|197666|197591|197704.7|197654.7|197804.1|197741.9|197629.6|197568|803
1583415300000|2020-03-05 13:35:00|197705|197655|197710|197660|197874.8|197824.8|197630.5|197580.5|942
1583415600000|2020-03-05 13:40:00|197709.8|197659.8|197381.8|197331.8|197735.8|197685.8|197370|197320|846
1583415900000|2020-03-05 13:45:00|197381|197331|197460.8|197410.8|197496.1|197446.1|197309.4|197259.4|790
1583416200000|2020-03-05 13:50:00|197461.2|197411.2|197442.5|197392.5|197498.7|197448.7|197355.1|197305.1|811
1583416500000|2020-03-05 13:55:00|197442.6|197392.6|197439.2|197389.2|197473.7|197423.7|197326.5|197276.5|671
1583416800000|2020-03-05 14:00:00|197439.8|197389.8|197525.7|197475.7|197528|197478|197409.2|197359.2|707
1583417100000|2020-03-05 14:05:00|197525.3|197475.3|197754.8|197704.8|197794.9|197744.9|197523.2|197473.2|879
1583417400000|2020-03-05 14:10:00|197753.8|197703.8|197706.3|197656.3|197867.4|197817.4|197631.1|197581.1|801
1583417700000|2020-03-05 14:15:00|197706.1|197656.1|197747.2|197697.2|197753.4|197703.4|197667.1|197617.1|687
1583418000000|2020-03-05 14:20:00|197745.7|197695.7|197637.8|197587.8|197750.9|197700.9|197633.9|197583.9|601
1583418300000|2020-03-05 14:25:00|197637.4|197587.4|197398.8|197348.8|197644|197594|197347.6|197297.6|673
1583418600000|2020-03-05 14:30:00|197396.8|197346.8|197242.9|197192.9|197481.5|197431.5|197242.9|197192.9|806
1583418900000|2020-03-05 14:35:00|197241.7|197191.7|197035.7|196985.7|197381.4|197331.4|196911|196861|792
1583419200000|2020-03-05 14:40:00|197040.4|196990.4|197355.9|197305.9|197498.6|197448.6|197036.9|196986.9|767
1583419500000|2020-03-05 14:45:00|197354.6|197304.6|197594.4|197544.4|197674.5|197622.7|197322.9|197272.9|777
1583419800000|2020-03-05 14:50:00|197596.6|197546.6|197671.2|197621.2|197886.6|197836.6|197577|197527|762
1583420100000|2020-03-05 14:55:00|197666.2|197616.2|197841.4|197766.4|198030.6|197980.6|197642.5|197592.5|739
1583420400000|2020-03-05 15:00:00|197850.3|197771.4|197815.6|197765.6|197879.4|197829.4|197703.5|197653.5|737
1583420700000|2020-03-05 15:05:00|197814|197764|197726.5|197676.5|197871.9|197821.9|197700.2|197650.2|734
1583421000000|2020-03-05 15:10:00|197727.2|197677.2|197541.1|197491.1|197752.2|197702.2|197501.2|197451.2|757
1583421300000|2020-03-05 15:15:00|197545.4|197495.4|197719.6|197669.6|197764.2|197714.2|197545.4|197495.4|706
1583421600000|2020-03-05 15:20:00|197728.2|197678.2|197604.1|197554.1|197752.7|197702.7|197353.8|197303.8|781
1583421900000|2020-03-05 15:25:00|197606.2|197556.2|197591.2|197541.2|197739.4|197689.4|197591.2|197541.2|734
1583422200000|2020-03-05 15:30:00|197589.9|197539.9|197620.8|197570.8|197708.7|197658.7|197553.2|197503.2|749
1583422500000|2020-03-05 15:35:00|197625.9|197575.9|197876.4|197826.4|197883.8|197833.8|197625.9|197575.9|732
1583422800000|2020-03-05 15:40:00|197877|197827|197940.2|197890.2|197974.4|197924.4|197783.1|197733.1|698
1583423100000|2020-03-05 15:45:00|197941.5|197891.5|197992.7|197942.7|198039.9|197989.9|197903.8|197853.8|714
1583423400000|2020-03-05 15:50:00|197989.3|197939.3|197745.7|197695.7|198006.8|197956.8|197666.7|197616.7|765
1583423700000|2020-03-05 15:55:00|197742.2|197692.2|197815.1|197765.1|197974|197924|197721.9|197671.9|785
1583424000000|2020-03-05 16:00:00|197816.7|197766.7|197788.2|197738.2|197889.4|197839.4|197706.8|197656.8|761
1583424300000|2020-03-05 16:05:00|197787.4|197737.4|197654.9|197604.9|197797.7|197747.7|197603.8|197553.8|722
1583424600000|2020-03-05 16:10:00|197653.9|197603.9|197691.5|197641.5|197835.2|197785.2|197625.9|197575.9|711
1583424900000|2020-03-05 16:15:00|197690.2|197640.2|197752|197702|197832.1|197782.1|197675.1|197625.1|717
1583425200000|2020-03-05 16:20:00|197751.3|197701.3|197843.9|197793.9|197864.4|197814.4|197712.9|197662.9|710
1583425500000|2020-03-05 16:25:00|197844.2|197794.2|197678.9|197628.9|197922.8|197872.8|197646.1|197596.1|698
1583425800000|2020-03-05 16:30:00|197672.8|197622.8|197774|197724|197876.2|197826.2|197667.7|197617.7|784
1583426100000|2020-03-05 16:35:00|197774.5|197724.5|197872.6|197822.6|197897.3|197847.3|197774.5|197724.5|740
1583426400000|2020-03-05 16:40:00|197873.2|197823.2|197907.4|197857.4|197941.8|197891.8|197848.6|197798.6|776
1583426700000|2020-03-05 16:45:00|197909.7|197859.7|198053.1|198003.1|198066.8|198016.8|197818.5|197768.5|923
1583427000000|2020-03-05 16:50:00|198053|198003|198143|198093|198397.2|198347.2|198028.3|197978.3|945
1583427300000|2020-03-05 16:55:00|198145.3|198095.3|198291.3|198241.3|198317.7|198267.7|198062|198012|905
1583427600000|2020-03-05 17:00:00|198291.5|198241.5|198328.7|198278.7|198356.5|198306.5|198218.7|198168.7|953
1583427900000|2020-03-05 17:05:00|198328.3|198278.3|198777.7|198727.7|198814.9|198764.9|198326|198276|968
1583428200000|2020-03-05 17:10:00|198777.1|198727.1|198798.6|198748.6|198845.4|198793.2|198611.9|198561.9|1021
1583428500000|2020-03-05 17:15:00|198805.7|198755.7|198886.3|198836.3|198975.4|198925.4|198802.4|198752.4|997
1583428800000|2020-03-05 17:20:00|198880.6|198830.6|198907.3|198857.3|198919.2|198869.2|198762|198712|1050
1583429100000|2020-03-05 17:25:00|198899.1|198849.1|198814.6|198764.6|198968.6|198918.6|198726.8|198676.8|994
1583429400000|2020-03-05 17:30:00|198817.2|198767.2|198872.7|198822.7|198897.3|198847.3|198695.1|198645.1|842
1583429700000|2020-03-05 17:35:00|198883.7|198833.7|199702.9|199627.9|199742.5|199667.5|198883.7|198833.7|983
1583430000000|2020-03-05 17:40:00|199701.4|199626.4|199605.4|199555.4|199703.1|199628.1|199427.2|199377.2|1047
1583430300000|2020-03-05 17:45:00|199605.5|199555.5|199450.2|199400.2|199853.5|199803.5|199415.1|199365.1|1033
1583430600000|2020-03-05 17:50:00|199454|199404|199313|199263|199621.4|199571.4|199301.2|199251.2|1058
1583430900000|2020-03-05 17:55:00|199313.2|199263.2|199257.2|199207.2|199361.6|199311.6|199075.4|199025.4|1097
1583431200000|2020-03-05 18:00:00|199256.8|199206.8|199230.4|199155.4|199311|199259.9|199164.7|199101.7|1054
1583431500000|2020-03-05 18:05:00|199230.8|199155.8|199126.9|199076.9|199233.6|199171.9|198995.4|198920.4|1033
1583431800000|2020-03-05 18:10:00|199127|199077|199342.6|199292.6|199353.1|199303.1|199116.1|199066.1|1020
1583432100000|2020-03-05 18:15:00|199345|199295|199211.1|199161.1|199345|199295|199096.9|199046.9|1051
1583432400000|2020-03-05 18:20:00|199214|199164|199078|199028|199306.8|199241.4|199028.9|198978.9|977
1583432700000|2020-03-05 18:25:00|199077.3|199027.3|198814.6|198764.6|199110.9|199060.9|198814.6|198764.6|1003
1583433000000|2020-03-05 18:30:00|198806.9|198756.9|198537.5|198487.5|198999.9|198949.9|198524.5|198474.5|1049
1583433300000|2020-03-05 18:35:00|198537.9|198487.9|198425.8|198375.8|198541.3|198491.3|198287|198237|995
1583433600000|2020-03-05 18:40:00|198427.5|198377.5|198834.4|198784.4|198837|198787|198383.2|198333.2|983
1583433900000|2020-03-05 18:45:00|198833.7|198783.7|198765|198715|198856.8|198806.8|198676.3|198626.3|986
1583434200000|2020-03-05 18:50:00|198764.2|198714.2|198848.3|198798.3|198854.1|198804.1|198724.2|198674.2|1067
1583434500000|2020-03-05 18:55:00|198846.5|198796.5|198596.7|198546.7|198848.8|198798.8|198589|198539|1066
1583434800000|2020-03-05 19:00:00|198594.9|198544.9|198833.9|198783.9|198898.8|198848.8|198594.9|198544.9|1045
1583435100000|2020-03-05 19:05:00|198831.8|198781.8|198957.5|198907.5|199008.7|198958.7|198823.9|198773.9|1010
1583435400000|2020-03-05 19:10:00|198957.9|198907.9|198747.2|198697.2|198991.8|198941.8|198689.2|198639.2|980
1583435700000|2020-03-05 19:15:00|198744.3|198694.3|198983.9|198933.9|198995|198945|198744.3|198694.3|960
1583436000000|2020-03-05 19:20:00|198979.1|198929.1|199211|199161|199250.3|199200.3|198950.5|198900.5|1022
1583436300000|2020-03-05 19:25:00|199210.5|199160.5|199196.2|199146.2|199326.7|199276.7|199149.2|199099.2|1040
1583436600000|2020-03-05 19:30:00|199195.2|199145.2|198929.8|198879.8|199195.2|199145.2|198829.4|198779.4|1064
1583436900000|2020-03-05 19:35:00|198928.5|198878.5|198793.4|198743.4|199002.7|198952.7|198741.3|198691.3|1007
1583437200000|2020-03-05 19:40:00|198795|198745|198870.8|198820.8|198942.9|198873.8|198795|198745|1012
1583437500000|2020-03-05 19:45:00|198870.1|198820.1|198803.3|198753.3|198949.7|198899.7|198794.2|198744.2|1035
1583437800000|2020-03-05 19:50:00|198803.6|198753.6|199028.4|198978.4|199039.9|198989.9|198770.7|198720.7|990
1583438100000|2020-03-05 19:55:00|199027.8|198977.8|198918.4|198868.4|199028.3|198978.3|198867.2|198817.2|1050
1583438400000|2020-03-05 20:00:00|198912|198862|198917.4|198867.4|198949.9|198899.9|198852.6|198802.6|1046
1583438700000|2020-03-05 20:05:00|198918.9|198868.9|198689|198639|198946.9|198896.9|198674.8|198624.8|1076
1583439000000|2020-03-05 20:10:00|198690.3|198640.3|198854.2|198804.2|198888.5|198838.5|198624.7|198533.2|1063
1583439300000|2020-03-05 20:15:00|198854|198804|198835.7|198785.7|198999.5|198924.5|198818.4|198755.1|1006
1583439600000|2020-03-05 20:20:00|198832.7|198782.7|198941|198891|198945.2|198895.2|198748.7|198698.7|1020
1583439900000|2020-03-05 20:25:00|198941.3|198891.3|198882.2|198832.2|199092.9|199042.9|198830.1|198780.1|1067
1583440200000|2020-03-05 20:30:00|198883.6|198833.6|198710.9|198660.9|198928.5|198878.5|198646.4|198596.4|1104
1583440500000|2020-03-05 20:35:00|198710.7|198660.7|198862.4|198812.4|198909.3|198843.8|198704.1|198654.1|1035
1583440800000|2020-03-05 20:40:00|198861.4|198811.4|198633.9|198583.9|198892.6|198840.1|198633.9|198583.9|1020
1583441100000|2020-03-05 20:45:00|198633.5|198583.5|198358.4|198308.4|198683.7|198633.7|198343.8|198293.8|1101
1583441400000|2020-03-05 20:50:00|198355.7|198305.7|198567|198517|198607.8|198542.6|198210.8|198160.8|1094
1583441700000|2020-03-05 20:55:00|198568.4|198518.4|198479.3|198429.3|198639.3|198589.3|198425.6|198375.6|1025
1583442000000|2020-03-05 21:00:00|198494.4|198444.4|198538.8|198463.8|198581.4|198506.4|198431.1|198371.6|664
1583442300000|2020-03-05 21:05:00|198535.7|198460.7|198436.1|198361.1|198563.8|198488.7|198389.4|198316.9|678
1583442600000|2020-03-05 21:10:00|198437.3|198362.3|198509.4|198434.4|198517.5|198454.1|198382.4|198314.6|650
1583442900000|2020-03-05 21:15:00|198508.9|198433.9|198534.3|198484.3|198549|198499|198494.9|198432.9|470
1583443200000|2020-03-05 21:20:00|198535.9|198485.9|198491.9|198441.9|198577.7|198508.9|198489.5|198439.5|371
1583443500000|2020-03-05 21:25:00|198497.5|198447.5|198436.7|198386.7|198505.6|198447.5|198427.5|198372.3|419
1583443800000|2020-03-05 21:30:00|198435.2|198385.2|198518|198443|198556.9|198496.2|198416.9|198341.9|451
1583444100000|2020-03-05 21:35:00|198518.6|198443.6|198472.5|198422.5|198518.6|198455.7|198471.3|198396.3|288
1583444400000|2020-03-05 21:40:00|198470.2|198420.2|198507.4|198432.4|198512.5|198437.5|198450.6|198396.8|285
1583444700000|2020-03-05 21:45:00|198509.4|198434.4|198506.8|198431.8|198522.3|198452|198494.6|198419.6|381
1583445000000|2020-03-05 21:50:00|198504.2|198429.2|198485.1|198410.1|198513.5|198451.9|198462.6|198402.1|260
1583445300000|2020-03-05 21:55:00|198487.7|198412.7|198510.2|198410.5|198540.5|198432.7|198470.5|198380.8|344
1583445600000|2020-03-05 22:00:00|198528.6|198401.5|198543.7|198394.8|198559.9|198409.4|198515.8|198370.1|57
1583445900000|2020-03-05 22:05:00|198525.4|198407.1|198586|198317.2|198862.6|198462.6|198525.4|198303.8|237
1583446200000|2020-03-05 22:10:00|198562.7|198352.6|198541.4|198403.4|198612.9|198418.3|198499.2|198317.8|190
1583446500000|2020-03-05 22:15:00|198541.5|198402.2|198542.9|198388.7|198581.4|198410.5|198519.3|198346.2|186
1583446800000|2020-03-05 22:20:00|198544.3|198388.3|198560.8|198377|198589.1|198410.2|198523.6|198345.7|199
1583447100000|2020-03-05 22:25:00|198546.9|198393.9|198632.8|198408.6|198677.6|198436.9|198525.4|198365.9|247
1583447400000|2020-03-05 22:30:00|198628.9|198414.7|198582.7|198412.7|198647.6|198435.3|198565.3|198395.2|252
1583447700000|2020-03-05 22:35:00|198583.6|198409.8|198591.2|198406.8|198594.5|198436.3|198563|198401.6|213
1583448000000|2020-03-05 22:40:00|198590.5|198406.9|198621.5|198414.7|198644.4|198447.2|198565|198401.2|207
1583448300000|2020-03-05 22:45:00|198620|198414.4|198621|198414.5|198632.2|198435.5|198600|198400|186
1583448600000|2020-03-05 22:50:00|198620.6|198418.9|198619.2|198399.3|198643.7|198420|198593.1|198386.5|260
1583448900000|2020-03-05 22:55:00|198616.3|198402.1|198645.2|198407|198664.5|198413.9|198610.8|198387.2|214
1583449200000|2020-03-05 23:00:00|198659.7|198400.9|198608.5|198450.5|198674.4|198541.3|198605|198400.9|419
1583449500000|2020-03-05 23:05:00|198608.8|198451.9|198611|198458.5|198639.2|198471.1|198596.3|198425.5|332
1583449800000|2020-03-05 23:10:00|198612.3|198460.3|198599.5|198462.9|198644.2|198478.4|198589|198428.8|237
1583450100000|2020-03-05 23:15:00|198620.7|198451.6|198594.3|198447.1|198647|198469.6|198584|198439.2|251
1583450400000|2020-03-05 23:20:00|198560.8|198449.1|198387.5|198088.6|198584.1|198449.1|198261|198051.3|442
1583450700000|2020-03-05 23:25:00|198381.8|198182.9|198342.5|198220.1|198442.5|198261.3|198305.3|198067.9|346
1583451000000|2020-03-05 23:30:00|198341.6|198221.9|198350.2|198259.1|198382.5|198277.3|198321.1|198218.4|271
1583451300000|2020-03-05 23:35:00|198361.8|198245.5|198342.8|198231.1|198371.1|198265.4|198319.7|198221.3|221
1583451600000|2020-03-05 23:40:00|198342.7|198232.9|198333.1|198224|198373.4|198274.6|198304.1|198199.7|287
1583451900000|2020-03-05 23:45:00|198326.9|198230.8|198283.9|198179.7|198331.7|198238|198255.1|198146|276
1583452200000|2020-03-05 23:50:00|198288.2|198174.2|198284.9|198168.2|198304.8|198216|198257.9|198158.8|238
1583452500000|2020-03-05 23:55:00|198285.8|198175.3|198328.4|198253.4|198347.7|198270.6|198275.2|198167|269
1583452800000|2020-03-06 00:00:00|198329.4|198252.8|198277.2|198202.2|198329.4|198252.8|198233.7|198152.7|404
1583453100000|2020-03-06 00:05:00|198275.6|198200.6|198291.9|198213.4|198357.5|198284.8|198271|198190.5|380
1583453400000|2020-03-06 00:10:00|198286.4|198211.4|198247.4|198167.4|198287.6|198212.6|198227.3|198152.3|321
1583453700000|2020-03-06 00:15:00|198247.2|198168.1|198177.5|198102.5|198255.7|198174.4|198159|198082|395
1583454000000|2020-03-06 00:20:00|198179.1|198104.1|198175.6|198100.6|198191.8|198116.8|198162.9|198087.9|250
1583454300000|2020-03-06 00:25:00|198179.3|198104.3|198190.7|198104.7|198227.4|198143.8|198164.9|198089.9|286
1583454600000|2020-03-06 00:30:00|198195.8|198115.7|198208.7|198126|198216.5|198139.7|198189|198087.8|416
1583454900000|2020-03-06 00:35:00|198209.1|198127.7|198195.7|198120.7|198239.9|198162.1|198189.4|198101.9|486
1583455200000|2020-03-06 00:40:00|198194.3|198119.3|198461.4|198249.7|198541.8|198268|198193.3|198118.3|544
1583455500000|2020-03-06 00:45:00|198490.1|198235.8|198543.1|198334.6|198661.7|198372.2|198461.7|198209.9|512
1583455800000|2020-03-06 00:50:00|198537.5|198319.3|198624.1|198317.5|198655|198387.3|198500.7|198183|402
1583456100000|2020-03-06 00:55:00|198620.7|198316|198585.8|198274.3|198631.7|198385|198478.1|198215.8|348
1583456400000|2020-03-06 01:00:00|198605.9|198254.1|198566.8|198321.5|198700.8|198447.8|198493.6|198224.2|516
1583456700000|2020-03-06 01:05:00|198576|198300.8|198575.5|198338.6|198615|198342.9|198459.2|198245.6|359
1583457000000|2020-03-06 01:10:00|198577.9|198336.9|198622.5|198448|198672|198493|198498.7|198285.7|390
1583457300000|2020-03-06 01:15:00|198620.6|198447.5|198786.1|198531.4|198892.9|198543.4|198579.1|198421.1|435
1583457600000|2020-03-06 01:20:00|198791.3|198528.1|198709.3|198309.3|198844.2|198577.8|198659.8|198306.3|557
1583457900000|2020-03-06 01:25:00|198720|198325.3|198878.1|198543.9|198908.1|198595.4|198699.8|198325.3|494
1583458200000|2020-03-06 01:30:00|198873.5|198549.2|198768.3|198368.3|198933.6|198587|198709|198360.9|560
1583458500000|2020-03-06 01:35:00|198791.9|198391.9|198751.9|198393.3|198827.8|198443.6|198639|198294.6|362
1583458800000|2020-03-06 01:40:00|198777.8|198377.8|198803.1|198404.1|198831.3|198450|198570|198345.6|358
1583459100000|2020-03-06 01:45:00|198799.8|198399.8|198884.5|198484.5|198895.7|198574.2|198695.8|198396.3|415
1583459400000|2020-03-06 01:50:00|198865|198465|198970.3|198853.9|198995.2|198863.6|198795|198424.3|548
1583459700000|2020-03-06 01:55:00|198974.7|198858.2|198970.7|198895.7|198992.9|198904|198919|198821.8|538
1583460000000|2020-03-06 02:00:00|198969|198887.6|199242.7|199162|199337.3|199249.1|198964.7|198886.6|710
1583460300000|2020-03-06 02:05:00|199241.2|199165.7|199576.8|199481.9|199651.7|199564|199231.1|199145.9|757
1583460600000|2020-03-06 02:10:00|199583.9|199473.5|199734|199659|199735.7|199660.7|199473.9|199389.8|656
1583460900000|2020-03-06 02:15:00|199729.5|199654.5|199633.6|199558.6|199765.1|199689.3|199608.6|199532.7|601
1583461200000|2020-03-06 02:20:00|199633.1|199558.1|199805.8|199726.4|199922.5|199847.5|199631.8|199556.8|655
1583461500000|2020-03-06 02:25:00|199806.4|199731.4|200192.7|200117.7|200238.3|200158.7|199802.4|199718.5|631
1583461800000|2020-03-06 02:30:00|200183.4|200108.4|200163.2|200088.2|200233.1|200168.7|200131.9|200056.9|525
1583462100000|2020-03-06 02:35:00|200163.3|200088.3|200027|199952|200217.7|200130.1|199965|199862|577
1583462400000|2020-03-06 02:40:00|200029.4|199954.4|200170.5|200095.5|200233.3|200158.3|200009.9|199921.3|405
1583462700000|2020-03-06 02:45:00|200169.9|200094.9|200424.2|200349.1|200443.4|200365.3|200155.6|200062.9|475
1583463000000|2020-03-06 02:50:00|200425.8|200346.2|200302.9|200204.2|200430|200349.7|200187.2|200092.3|599
1583463300000|2020-03-06 02:55:00|200300.5|200203.9|200406.1|200331.1|200408.8|200333.4|200234.1|200138.1|372
1583463600000|2020-03-06 03:00:00|200404.1|200329.1|200413|200333|200516.4|200441.4|200368|200287.3|478
1583463900000|2020-03-06 03:05:00|200417.8|200309.8|200413.6|200333.7|200464.4|200373.7|200354.5|200274.3|468
1583464200000|2020-03-06 03:10:00|200414|200336.7|200727.1|200639.9|200745.3|200660.1|200384.2|200295.8|399
1583464500000|2020-03-06 03:15:00|200727.7|200640.3|200901.6|200824.4|200931.1|200843.9|200720.9|200630.1|500
1583464800000|2020-03-06 03:20:00|200890.5|200815.5|200900.7|200818.1|200961.2|200878.1|200745.6|200663.5|463
1583465100000|2020-03-06 03:25:00|200898.8|200818.4|200794.1|200719.1|200930.2|200854.1|200788.2|200689.9|437
1583465400000|2020-03-06 03:30:00|200794.5|200718.9|200673.5|200575.9|200816.3|200728.2|200612.3|200516.4|452
1583465700000|2020-03-06 03:35:00|200690.2|200566.9|200551|200465.2|200703|200609.7|200541.6|200427|398
1583466000000|2020-03-06 03:40:00|200553.1|200465.6|200578.2|200478.6|200649.2|200550.4|200549.5|200454.9|320
1583466300000|2020-03-06 03:45:00|200574.4|200491.5|200472.1|200361.5|200595.8|200491.5|200455.5|200351.3|402
1583466600000|2020-03-06 03:50:00|200471.6|200379|200461.2|200386.2|200508.8|200431.3|200448.2|200359.7|335
1583466900000|2020-03-06 03:55:00|200469.3|200387.7|200471|200421|200517.7|200442.7|200461.4|200368.3|446
1583467200000|2020-03-06 04:00:00|200471.1|200421.1|200498.8|200423.8|200517.8|200442.8|200452|200377|418
1583467500000|2020-03-06 04:05:00|200498.4|200423.4|200382.7|200301.6|200519.1|200463.5|200372.8|200295.3|538
1583467800000|2020-03-06 04:10:00|200382.1|200300.6|200373.5|200298.3|200386.4|200303.9|200272|200196.8|378
1583468100000|2020-03-06 04:15:00|200370|200295|200425.4|200349.3|200434.3|200356.4|200355.3|200280.3|433
1583468400000|2020-03-06 04:20:00|200424.1|200342.3|200395.8|200319.7|200443|200356.5|200346.5|200271.5|426
1583468700000|2020-03-06 04:25:00|200397.8|200322.8|200381.3|200306.3|200439|200344.7|200354.5|200269.5|437
1583469000000|2020-03-06 04:30:00|200383.2|200308.2|200412.3|200304.8|200454.3|200357.3|200353.2|200270.7|393
1583469300000|2020-03-06 04:35:00|200433|200324|200365.7|200290.7|200444|200345.2|200361.4|200281.6|328
1583469600000|2020-03-06 04:40:00|200366.2|200291.2|200342.3|200245.3|200390|200306.5|200312.8|200237.8|300
1583469900000|2020-03-06 04:45:00|200340.4|200255.8|200199.3|200104|200348.9|200273.9|200194.4|200104|310
1583470200000|2020-03-06 04:50:00|200200.9|200112.9|200209.1|200131.1|200242.5|200165.9|200193.6|200112.9|239
1583470500000|2020-03-06 04:55:00|200208.4|200132.3|200204.4|200129.4|200219|200144|200187.9|200086.3|248
1583470800000|2020-03-06 05:00:00|200206.6|200131.6|200197.2|200119|200218.5|200143.5|200156.5|200075.5|325
1583471100000|2020-03-06 05:05:00|200203.5|200119.1|200269.4|200180|200281.1|200194.3|200159.1|200073.8|355
1583471400000|2020-03-06 05:10:00|200265.7|200173.9|200295.9|200219.4|200320.5|200245.5|200246.1|200162.5|394
1583471700000|2020-03-06 05:15:00|200294.9|200219.9|200301.5|200212.9|200306.9|200231.9|200278.3|200177.2|280
1583472000000|2020-03-06 05:20:00|200300.4|200208.1|200380.1|200295.7|200444.8|200360.4|200281.9|200205.6|345
1583472300000|2020-03-06 05:25:00|200379.6|200299.5|200381.1|200306.1|200432.4|200341.7|200288.9|200209.7|416
1583472600000|2020-03-06 05:30:00|200381.8|200306.2|200355.3|200239.8|200383.3|200306.2|200254.9|200159.7|457
1583472900000|2020-03-06 05:35:00|200345.5|200270.5|200460.9|200369.5|200478|200383.3|200284|200189.7|407
1583473200000|2020-03-06 05:40:00|200459.4|200366|200424.4|200336.5|200491|200398.8|200408.2|200313.4|309
1583473500000|2020-03-06 05:45:00|200425.4|200337.4|200421.7|200346.7|200482|200383.3|200403.4|200319.6|328
1583473800000|2020-03-06 05:50:00|200421.4|200343.4|200335.7|200260.7|200451.8|200362.1|200322.6|200244|330
1583474100000|2020-03-06 05:55:00|200334.8|200259.8|200353.6|200278.6|200399.1|200324.1|200322.8|200226|409
1583474400000|2020-03-06 06:00:00|200348.4|200273.4|200368.5|200293.5|200393.5|200318.5|200331.4|200246.3|354
1583474700000|2020-03-06 06:05:00|200368|200293|200317.4|200233.4|200398.4|200307.2|200275|200195.4|415
1583475000000|2020-03-06 06:10:00|200317.5|200227.5|200209.4|200134.4|200317.5|200229.2|200100.3|200014.1|617
1583475300000|2020-03-06 06:15:00|200205.5|200130.5|200194.8|200117.1|200303.4|200208.3|200127.5|200060|520
1583475600000|2020-03-06 06:20:00|200193.9|200109|200289|200170.4|200289|200200.5|200167.3|200084.6|340
1583475900000|2020-03-06 06:25:00|200301|200168|200182.8|200100.1|200301|200200|200140.1|200040.1|356
1583476200000|2020-03-06 06:30:00|200185.1|200101|200065.7|199977|200199.9|200111.5|200048.4|199955|477
1583476500000|2020-03-06 06:35:00|200062.6|199979.1|200062.6|199987.6|200175.4|200066.3|200015.9|199919.6|461
1583476800000|2020-03-06 06:40:00|200061.4|199986.4|200119|200039.1|200152.5|200077.5|200044.1|199953.3|406
1583477100000|2020-03-06 06:45:00|200120.9|200036.8|200323.2|200223|200361.1|200277.5|200119.1|200024|498
1583477400000|2020-03-06 06:50:00|200309.2|200226|200068.7|199985|200327|200244|199996.9|199902|552
1583477700000|2020-03-06 06:55:00|200071.3|199984|200026.8|199946.2|200129|200036.4|199972.4|199888.5|491
1583478000000|2020-03-06 07:00:00|200024.7|199943.9|199551.1|199476.1|200033.1|199951.2|199519.5|199446.2|724
1583478300000|2020-03-06 07:05:00|199551.6|199476.6|199587.1|199512.1|199654.9|199566.9|199539.9|199452.4|668
1583478600000|2020-03-06 07:10:00|199586.2|199511.2|199659.4|199580.3|199742.2|199640.4|199585.8|199490|631
1583478900000|2020-03-06 07:15:00|199660.2|199581.1|199798.7|199511.1|199929.1|199616.7|199582.7|199417.3|490
1583479200000|2020-03-06 07:20:00|199788.8|199515.1|199986.8|199892.2|200077.1|199969.7|199767.3|199507.5|604
1583479500000|2020-03-06 07:25:00|199986.4|199887.3|199927.9|199846.4|199999.1|199909.9|199747.2|199638.6|659
1583479800000|2020-03-06 07:30:00|199925.7|199840.3|199825.2|199750.2|199933.4|199848.9|199733.3|199658.3|604
1583480100000|2020-03-06 07:35:00|199824.5|199749.5|199922.3|199847.3|199981.4|199900.6|199777|199702|586
1583480400000|2020-03-06 07:40:00|199921.2|199846.2|199667.7|199592.7|199922.6|199847.6|199663.3|199588.3|589
1583480700000|2020-03-06 07:45:00|199671.2|199596.2|199783.5|199708.5|199789.9|199714.9|199662.1|199587.1|461
1583481000000|2020-03-06 07:50:00|199784.1|199709.1|199780.5|199730.5|199825.4|199775.4|199693.3|199618.3|570
1583481300000|2020-03-06 07:55:00|199780.8|199730.8|199974|199899|200018.2|199960.5|199776.1|199708.5|628
1583481600000|2020-03-06 08:00:00|199974.1|199899.1|200031.5|199981.5|200063.9|199990.8|199891|199816|858
1583481900000|2020-03-06 08:05:00|200047.5|199972.5|199974|199924|200129.2|200052|199964.3|199889.3|836
1583482200000|2020-03-06 08:10:00|199974.8|199924.8|199814.9|199764.9|200017.3|199953|199777.3|199727.3|871
1583482500000|2020-03-06 08:15:00|199812|199762|199828.9|199778.9|199947.5|199881.8|199812|199762|790
1583482800000|2020-03-06 08:20:00|199825.1|199775.1|199445.6|199395.6|199881.5|199799.8|199286.3|199236.3|869
1583483100000|2020-03-06 08:25:00|199447.7|199397.7|199260|199210|199499.7|199438.4|199199.4|199142.1|887
1583483400000|2020-03-06 08:30:00|199259.7|199209.7|199360.9|199278.2|199492.9|199442.9|199259.7|199209.7|799
1583483700000|2020-03-06 08:35:00|199358.1|199283.1|199544.6|199435.1|199626.6|199534|199303.5|199224|768
1583484000000|2020-03-06 08:40:00|199534.2|199411.8|199509.6|199383.7|199543.6|199457.1|199374.8|199274.7|734
1583484300000|2020-03-06 08:45:00|199495|199402.2|199385.2|199306.5|199540.4|199451.5|199332.6|199225.9|687
1583484600000|2020-03-06 08:50:00|199383.8|199306.1|199589.9|199514.9|199697.4|199591.2|199383.8|199258|722
1583484900000|2020-03-06 08:55:00|199582.6|199507.6|199723.4|199648.4|199734.2|199659.2|199459.7|199384.7|803
1583485200000|2020-03-06 09:00:00|199721.9|199646.9|199681.3|199606.3|199729.9|199654.9|199573.4|199498.4|812
1583485500000|2020-03-06 09:05:00|199694.7|199619.7|199593.3|199489.7|199717.9|199642.9|199549.7|199450.4|672
1583485800000|2020-03-06 09:10:00|199591.7|199486.8|199602.1|199485.6|199695.2|199584.8|199515|199433|629
1583486100000|2020-03-06 09:15:00|199601.9|199480.8|199727.8|199606.8|199744.8|199641.9|199518.2|199435.3|607
1583486400000|2020-03-06 09:20:00|199737.9|199601.6|199847.4|199721.8|199898.6|199783.7|199721.6|199515.9|646
1583486700000|2020-03-06 09:25:00|199847.3|199721.3|199876.3|199753.4|199944.6|199797.6|199783|199662.5|490
1583487000000|2020-03-06 09:30:00|199874.9|199752.3|199951.7|199799.2|199985.6|199846|199822.3|199688.4|565
1583487300000|2020-03-06 09:35:00|199927.5|199839.7|200368.6|200291.9|200452.6|200291.9|199866.3|199646.8|689
1583487600000|2020-03-06 09:40:00|200372.4|200292.3|200378.1|200295.8|200523.7|200425.4|200296.8|200221.8|766
1583487900000|2020-03-06 09:45:00|200378.2|200295.6|200763.1|200565.4|200847.8|200686.1|200353.4|200278.4|780
1583488200000|2020-03-06 09:50:00|200762.7|200573.1|200765.3|200578.5|200973.3|200851.1|200563.7|200271.2|803
1583488500000|2020-03-06 09:55:00|200802.7|200604.6|201234.3|201141.6|201260.2|201143.7|200684.9|200425.6|847
1583488800000|2020-03-06 10:00:00|201228.8|201133.1|201390.2|201315.2|201525.1|201444.5|201215.1|201125.8|926
1583489100000|2020-03-06 10:05:00|201384.6|201309.6|201508|201433|201526.5|201451.5|201308.1|201233.1|861
1583489400000|2020-03-06 10:10:00|201506|201431|201268.7|201193.7|201532.8|201477|201219.8|201124.6|872
1583489700000|2020-03-06 10:15:00|201269.1|201194.1|201437.2|201362.2|201541.3|201480.3|201261|201186|885
1583490000000|2020-03-06 10:20:00|201439.6|201364.6|201254.3|201179.3|201558.4|201497.8|201241.3|201172.3|875
1583490300000|2020-03-06 10:25:00|201256.7|201181.7|201283.4|201233.4|201393.9|201326.1|201173.9|201113|903
1583490600000|2020-03-06 10:30:00|201302.7|201227.7|200996.6|200910.5|201444.7|201377.3|200825|200745.4|967
1583490900000|2020-03-06 10:35:00|200993.6|200909.4|201356.6|201281.6|201459.9|201373.4|200933.6|200858.6|933
1583491200000|2020-03-06 10:40:00|201355.9|201280.9|201337.1|201262.1|201447|201364.6|201215.3|201140.3|975
1583491500000|2020-03-06 10:45:00|201337.4|201262.4|201113.7|201036|201347.2|201275.7|201023.3|200871.4|948
1583491800000|2020-03-06 10:50:00|201115.3|201035.6|200895|200807.2|201165.6|201089.2|200859.1|200759.8|918
1583492100000|2020-03-06 10:55:00|200891.1|200807.6|200986.4|200911.4|201079.7|201004.7|200891.1|200807.6|859
1583492400000|2020-03-06 11:00:00|200984.9|200909.9|200783.3|200708.3|201052.9|200993|200777.3|200561.4|833
1583492700000|2020-03-06 11:05:00|200782.1|200707.1|201215.1|201140.1|201220.9|201145.9|200745.1|200651.2|888
1583493000000|2020-03-06 11:10:00|201229.4|201154.4|201261.1|201186.1|201367.2|201292.2|201170.8|201076.9|869
1583493300000|2020-03-06 11:15:00|201261|201186|201021.8|200932.6|201308.1|201240.9|201009.1|200890|880
1583493600000|2020-03-06 11:20:00|201021.6|200934.8|201003.1|200928.1|201052.8|200962.9|200900.1|200789|826
1583493900000|2020-03-06 11:25:00|201001.1|200926.1|201503.7|201400.7|201522.2|201447.2|200978|200882.2|864
1583494200000|2020-03-06 11:30:00|201527.4|201421.9|201788.4|201706.3|201821.3|201727.7|201442.2|201337.1|933
1583494500000|2020-03-06 11:35:00|201789.5|201714.5|202221.2|202146.2|202283.3|202208.3|201773.9|201698.9|988
1583494800000|2020-03-06 11:40:00|202225.8|202150.8|202180.4|202079.6|202349.3|202277.2|202085.4|202009.8|903
1583495100000|2020-03-06 11:45:00|202181|202079.3|201856.9|201781.9|202216.4|202133.8|201822.6|201558.1|846
1583495400000|2020-03-06 11:50:00|201856.2|201781.2|201986|201882.6|202034.1|201959.1|201705.5|201483.1|883
1583495700000|2020-03-06 11:55:00|201976.7|201901.7|201840|201749.8|202139.2|201988.1|201798.1|201628.2|800
1583496000000|2020-03-06 12:00:00|201827.9|201752.9|201546.6|201471.6|201846.9|201767.9|201514.8|201394.9|879
1583496300000|2020-03-06 12:05:00|201545.6|201470.6|201728.4|201653.4|201782.8|201707.8|201545.6|201470.6|824
1583496600000|2020-03-06 12:10:00|201725.7|201650.7|201621.2|201537.9|201861.2|201786.2|201579.8|201498.2|838
1583496900000|2020-03-06 12:15:00|201617.3|201532.3|201624|201549|201666|201591|201467|201373.3|784
1583497200000|2020-03-06 12:20:00|201624.4|201549.4|202015.7|201965.7|202032.8|201973.8|201616.7|201542.7|784
1583497500000|2020-03-06 12:25:00|202015.9|201965.9|202054.9|201979.9|202096.7|202021.7|201944.7|201849.1|703
1583497800000|2020-03-06 12:30:00|202056.9|201981.9|202158.7|202083.7|202201.1|202126.1|202006.6|201905.6|888
1583498100000|2020-03-06 12:35:00|202157.4|202082.4|202430|202355|202578.6|202503.6|202144.9|202069.9|827
1583498400000|2020-03-06 12:40:00|202430.9|202355.9|202650.9|202575.9|202672.1|202597.1|202376.1|202305.7|866
1583498700000|2020-03-06 12:45:00|202667.4|202592.4|202594.4|202544.4|202975|202901.6|202582.6|202512.9|929
1583499000000|2020-03-06 12:50:00|202592.4|202542.4|202879.4|202801.7|203019.9|202955.4|202518.6|202409.4|909
1583499300000|2020-03-06 12:55:00|202872.1|202793.3|203617.4|203536.3|203855.8|203776|202872.1|202793.3|1004
1583499600000|2020-03-06 13:00:00|203618.5|203543.5|203161.9|203086.9|203660.3|203585.3|203094.5|203028|837
1583499900000|2020-03-06 13:05:00|203150.1|203100.1|202905.8|202830.8|203168.5|203118.5|202581.4|202517.5|770
1583500200000|2020-03-06 13:10:00|202903.3|202828.3|203028.2|202913.9|203519.8|203456.4|202892.8|202817.8|714
1583500500000|2020-03-06 13:15:00|203018.1|202909.2|202530.5|202480.5|203087.1|202963.9|202528.9|202468.4|716
1583500800000|2020-03-06 13:20:00|202551.4|202501.4|202384|202278.3|202681.9|202589.6|202304.1|202229.1|760
1583501100000|2020-03-06 13:25:00|202380.6|202274.1|202652.4|202252.4|202764.5|202627.5|202213.5|202002.6|752
1583501400000|2020-03-06 13:30:00|202658.6|202258.6|202644.1|202569.1|202766.5|202661.4|202262.9|202090|765
1583501700000|2020-03-06 13:35:00|202647.9|202572.9|202561.9|202486.9|202737.6|202660.9|202510.6|202435.2|727
1583502000000|2020-03-06 13:40:00|202563.7|202488.7|202425.6|202375.6|202575.3|202519.9|202382|202291|730
1583502300000|2020-03-06 13:45:00|202427.1|202377.1|202716.2|202666.2|202736.7|202669.3|202362.3|202309.9|724
1583502600000|2020-03-06 13:50:00|202715.2|202665.2|202685|202635|202853.6|202800.9|202645.4|202588|759
1583502900000|2020-03-06 13:55:00|202683.6|202633.6|202777.7|202727.7|202897.7|202822.7|202682.7|202616.9|751
1583503200000|2020-03-06 14:00:00|202796.2|202746.2|203241.3|203191.3|203257.5|203207.5|202796.2|202746.2|710
1583503500000|2020-03-06 14:05:00|203246.5|203196.5|203398.4|203348.4|203419|203369|203227.2|203177.2|714
1583503800000|2020-03-06 14:10:00|203398.6|203348.6|203071.3|203021.3|203530.3|203480.3|203056.8|202988.6|765
1583504100000|2020-03-06 14:15:00|203071.2|203021.2|203073.6|203023.6|203302.9|203229.4|203051.7|203001.7|756
1583504400000|2020-03-06 14:20:00|203075.8|203025.8|202758.3|202708.3|203090.8|203029.7|202756|202706|725
1583504700000|2020-03-06 14:25:00|202758.4|202708.4|202048.7|201998.7|202759|202709|202038|201973.7|763
1583505000000|2020-03-06 14:30:00|202040.8|201990.8|202343.4|202268.4|202574.5|202466.3|201849.1|201774.1|826
1583505300000|2020-03-06 14:35:00|202346.6|202271.6|202211.1|202136.1|202368.4|202293.4|202117.8|202042.8|818
1583505600000|2020-03-06 14:40:00|202211.8|202136.8|202313.2|202238.2|202518.8|202461|202176|202101|812
1583505900000|2020-03-06 14:45:00|202345.6|202295.6|202641.9|202591.9|202641.9|202591.9|202304.2|202229.2|816
1583506200000|2020-03-06 14:50:00|202638.7|202588.7|202704.5|202629.5|202894.1|202819.1|202517.4|202467.4|815
1583506500000|2020-03-06 14:55:00|202701.6|202626.6|202231.2|202156.2|202711.1|202661.1|202231.2|202154.7|797
1583506800000|2020-03-06 15:00:00|202258.2|202164.7|202306.1|202256.1|202337.9|202287.9|202019.2|201969.2|800
1583507100000|2020-03-06 15:05:00|202295.6|202245.6|202162.6|202087.6|202385.4|202333.1|202095.9|202040.1|817
1583507400000|2020-03-06 15:10:00|202172|202097|202258.7|202183.7|202345.9|202268.4|202003.8|201953.8|809
1583507700000|2020-03-06 15:15:00|202264.1|202189.1|202152.4|202102.4|202281.5|202220.7|202092.3|202017.3|796
1583508000000|2020-03-06 15:20:00|202153.8|202103.8|202007.2|201957.2|202154|202104|201943.4|201880.9|798
1583508300000|2020-03-06 15:25:00|202008.4|201958.4|201399.9|201324.9|202009.1|201959.1|201036.1|200939|840
1583508600000|2020-03-06 15:30:00|201403.5|201328.5|201456.4|201381.4|201529.1|201479.1|201117.9|201041.3|827
1583508900000|2020-03-06 15:35:00|201455.2|201380.2|201158.8|201108.8|201716.2|201666.2|201156.4|201106.4|827
1583509200000|2020-03-06 15:40:00|201165.3|201115.3|201434.6|201384.6|201621.3|201526|201141.3|201091.3|813
1583509500000|2020-03-06 15:45:00|201425.7|201375.7|201254.8|201204.8|201584.6|201509.6|201248.6|201191.3|796
1583509800000|2020-03-06 15:50:00|201256.2|201206.2|200923.9|200848.9|201339.4|201289.4|200907.3|200845.2|773
1583510100000|2020-03-06 15:55:00|200926.5|200851.5|200946.3|200896.3|201180|201130|200798.7|200748.7|795
1583510400000|2020-03-06 16:00:00|200946.1|200896.1|201033.4|200983.4|201075.2|201020.5|200837.8|200779.5|829
1583510700000|2020-03-06 16:05:00|201027.5|200977.5|201468.4|201418.4|201471|201421|201008.7|200958.7|802
1583511000000|2020-03-06 16:10:00|201471.9|201421.9|201647.5|201572.5|201783|201733|201363.6|201259.3|812
1583511300000|2020-03-06 16:15:00|201647.8|201572.8|201823.2|201748.2|201825.5|201749.2|201484.8|201434.8|763
1583511600000|2020-03-06 16:20:00|201832|201757|202250|202175|202255.5|202180.5|201749.5|201694.6|782
1583511900000|2020-03-06 16:25:00|202251.2|202176.2|202360.3|202310.3|202449.2|202399.2|202044|201994|791
1583512200000|2020-03-06 16:30:00|202359|202309|202096.7|202021.7|202359|202309|202028.3|201978.3|815
1583512500000|2020-03-06 16:35:00|202103.9|202028.9|201812.4|201762.4|202123.1|202073.1|201810.2|201760.2|819
1583512800000|2020-03-06 16:40:00|201813.7|201763.7|202137.3|202087.3|202187.2|202130.8|201813.7|201763.7|822
1583513100000|2020-03-06 16:45:00|202138.4|202088.4|202022.8|201972.8|202167.1|202117.1|201990.2|201940.2|791
1583513400000|2020-03-06 16:50:00|202023.5|201973.5|201911.5|201861.5|202028.7|201978.7|201851.7|201801.7|804
1583513700000|2020-03-06 16:55:00|201911.3|201861.3|201776.7|201726.7|202084.3|202034.3|201775.1|201725.1|810
1583514000000|2020-03-06 17:00:00|201778.1|201728.1|201956.9|201906.9|202055.2|202005.2|201755.4|201705.4|781
1583514300000|2020-03-06 17:05:00|201956.5|201906.5|201877.5|201827.5|202102.2|202042.2|201868.8|201803.2|773
1583514600000|2020-03-06 17:10:00|201878.5|201828.5|202002.6|201952.6|202013.7|201963.7|201810.8|201760.8|914
1583514900000|2020-03-06 17:15:00|202005.9|201955.9|202041.8|201991.8|202124.5|202074.5|201922.1|201872.1|1001
1583515200000|2020-03-06 17:20:00|202044.3|201994.3|201896.9|201821.9|202044.4|201994.4|201846.8|201796.8|986
1583515500000|2020-03-06 17:25:00|201893.3|201818.3|202089.5|202039.5|202130.4|202070.5|201885.9|201818.3|1062
1583515800000|2020-03-06 17:30:00|202090.4|202040.4|201876.5|201826.5|202103.5|202049.1|201866.7|201795.1|922
1583516100000|2020-03-06 17:35:00|201877|201827|202286.3|202236.3|202288|202238|201877|201827|1037
1583516400000|2020-03-06 17:40:00|202285.4|202235.4|201893.4|201843.4|202308.3|202248.4|201885.7|201835.7|1093
1583516700000|2020-03-06 17:45:00|201892.9|201842.9|201743.2|201693.2|201896.6|201846.6|201735.8|201685.8|1012
1583517000000|2020-03-06 17:50:00|201742.3|201692.3|201818.4|201768.4|201884.3|201834.3|201738.7|201688.7|1045
1583517300000|2020-03-06 17:55:00|201815.8|201765.8|201896|201821|202042.9|201992.6|201670|201620|984
1583517600000|2020-03-06 18:00:00|201902.9|201824.5|201788.2|201713.2|201950.5|201875.5|201658.9|201560.8|938
1583517900000|2020-03-06 18:05:00|201785.3|201710.3|201310.9|201260.9|201826.2|201751.2|201292.3|201226.5|968
1583518200000|2020-03-06 18:10:00|201304.9|201254.9|201358.8|201308.8|201420.2|201370.2|201270.2|201210.3|966
1583518500000|2020-03-06 18:15:00|201358.7|201308.7|201230.9|201155.9|201360.2|201310.2|201112.7|201062.7|940
1583518800000|2020-03-06 18:20:00|201228.3|201153.3|201134|201084|201294.9|201244.9|201108.5|201058.5|1007
1583519100000|2020-03-06 18:25:00|201133.6|201083.6|201248.5|201198.5|201292.3|201242.3|201105.3|201055.3|1023
1583519400000|2020-03-06 18:30:00|201252.4|201202.4|201253|201203|201285.6|201235.6|201207.3|201157.3|997
1583519700000|2020-03-06 18:35:00|201255.2|201205.2|201290.2|201240.2|201294.2|201244.2|201109.4|201058.2|950
1583520000000|2020-03-06 18:40:00|201287.4|201237.4|201325.3|201275.3|201396.1|201321.1|201240|201178.3|706
1583520300000|2020-03-06 18:45:00|201326.5|201276.5|201393.1|201318.1|201628|201566|201316.4|201266.4|915
1583520600000|2020-03-06 18:50:00|201391.4|201316.4|201338|201288|201431.4|201365.2|201237.6|201175.7|901
1583520900000|2020-03-06 18:55:00|201337.1|201287.1|201339.6|201264.6|201394.3|201344.3|201194.3|201144.3|1010
1583521200000|2020-03-06 19:00:00|201323.5|201273.5|201518.9|201468.9|201596.6|201540|201294.9|201244.9|1031
1583521500000|2020-03-06 19:05:00|201515.2|201465.2|201595.8|201545.8|201632.9|201582.9|201446.9|201396.9|1055
1583521800000|2020-03-06 19:10:00|201596.2|201546.2|201426.3|201376.3|201622.4|201572.4|201300.3|201250.3|1004
1583522100000|2020-03-06 19:15:00|201426.5|201376.5|201268.8|201218.8|201444.3|201389.6|201256.9|201206.9|977
1583522400000|2020-03-06 19:20:00|201269.2|201219.2|201123.9|201073.9|201294|201244|201057.9|200990.3|959
1583522700000|2020-03-06 19:25:00|201125.9|201075.9|201085.5|201035.5|201128.4|201078.4|200956.2|200906.2|937
1583523000000|2020-03-06 19:30:00|201085.9|201035.9|201196.5|201121.5|201225.9|201175.9|201035.4|200960.4|933
1583523300000|2020-03-06 19:35:00|201195.6|201120.6|201460.3|201410.3|201465.3|201415.3|201178|201108.5|864
1583523600000|2020-03-06 19:40:00|201459|201409|201538.4|201488.4|201692.8|201617.8|201431.1|201381.1|985
1583523900000|2020-03-06 19:45:00|201538.7|201488.7|201625.7|201575.7|201625.7|201575.7|201413.8|201350.4|1000
1583524200000|2020-03-06 19:50:00|201624|201574|201733.2|201683.2|201908.7|201858.7|201575|201525|965
1583524500000|2020-03-06 19:55:00|201731.2|201681.2|201710.1|201635.1|201842.1|201792.1|201626|201566.7|965
1583524800000|2020-03-06 20:00:00|201722|201647|201373.5|201298.5|201769|201699.2|201329.4|201214.3|981
1583525100000|2020-03-06 20:05:00|201370|201295|201408|201358|201564|201369.5|201300.8|201182.4|879
1583525400000|2020-03-06 20:10:00|201405.4|201355.4|201603.6|201528.6|201654.1|201594.3|201403.9|201353.9|965
1583525700000|2020-03-06 20:15:00|201606|201531|201262.3|201187.3|201606|201535.7|201215.1|201140.1|985
1583526000000|2020-03-06 20:20:00|201262.6|201187.6|201160.4|201024.8|201417.3|201313.3|201155.2|200889.1|944
1583526300000|2020-03-06 20:25:00|201156.8|201031.6|201512|201403.3|201545.3|201470.3|201156.8|201018.8|958
1583526600000|2020-03-06 20:30:00|201513.2|201413.7|201408.5|201312|201655.4|201524.1|201303.3|201216|918
1583526900000|2020-03-06 20:35:00|201416.4|201327.9|201707.2|201632.2|201724.4|201649.4|201285.1|201190.2|1024
1583527200000|2020-03-06 20:40:00|201706.6|201631.6|201463|201366.4|201725.4|201650.4|201425.3|201327.4|991
1583527500000|2020-03-06 20:45:00|201444.2|201347.5|201470.6|201381.8|201500.5|201437.6|201392|201317|1058
1583527800000|2020-03-06 20:50:00|201470.1|201382.2|201293.6|201169.4|201471.2|201382.2|201170.6|201081.1|947
1583528100000|2020-03-06 20:55:00|201300|201191.1|201075.8|200909.2|201300|201202.3|200801.7|200649.5|911
1583528400000|2020-03-06 21:00:00|201117.3|200918.2|201131.7|200953.8|201236.1|200984.5|201045.7|200866.1|598
1583528700000|2020-03-06 21:05:00|201129.3|200952.7|201203.2|201100.3|201416.5|201242.8|201101.7|200939.7|602
1583529000000|2020-03-06 21:10:00|201194.8|201091.2|201316.4|201166|201339.6|201196.2|201154.5|201048|512
1583529300000|2020-03-06 21:15:00|201295.7|201188.8|201234.9|201118.5|201370.3|201224.2|201213.4|201102.1|460
1583529600000|2020-03-06 21:20:00|201231.3|201121.3|201234.1|201137.1|201300.8|201160.6|201130.4|201038.8|391
1583529900000|2020-03-06 21:25:00|201232.9|201137.7|201180.3|201075|201269.1|201146.8|201128.8|201025.8|497
1583530200000|2020-03-06 21:30:00|201180.2|201072.2|201252.3|201114.3|201291.6|201140.9|201162|201052.3|398
1583530500000|2020-03-06 21:35:00|201248.2|201117.4|201185.8|201035|201340.4|201180.7|201167.3|201016.7|386
1583530800000|2020-03-06 21:40:00|201190|201032.6|201138.3|201007.5|201249.9|201071.6|201083|200948.9|382
1583531100000|2020-03-06 21:45:00|201158.9|200988.5|201184|200990.6|201229.9|201091.5|201135.6|200970.5|451
1583531400000|2020-03-06 21:50:00|201183.6|200990.1|201076.3|201026.3|201225.2|201079.8|201075.9|200936.4|304
1583531700000|2020-03-06 21:55:00|201077.8|201027.8|201152.9|200939.6|201255.4|201055|201076.6|200854.4|352
1583701200000|2020-03-08 21:00:00|205998.9|205720.4|205847.5|205392.5|206154|205740|205586.3|205131.3|109
1583701500000|2020-03-08 21:05:00|206099.5|205644.5|205892|205633|206107|205652|205695|205258|105
1583701800000|2020-03-08 21:10:00|205695|205314|205617.5|205162.5|205936|205633|205310|204880.5|129
1583702100000|2020-03-08 21:15:00|205579|205266|205326|204923|205635|205266|205187.5|204732.5|188
1583702400000|2020-03-08 21:20:00|205377.5|204922.5|205103|204648|205421|205022|205067.5|204642|260
1583702700000|2020-03-08 21:25:00|205096.1|204679.9|205218.4|204763.4|205394.5|204939.5|205079.4|204636.3|300
1583703000000|2020-03-08 21:30:00|205270|204815|205571.4|205116.4|205799.9|205344.9|205212.4|204757.4|315
1583703300000|2020-03-08 21:35:00|205586.7|205173.3|205578.3|205191.8|205886.8|205492.8|205551.8|205096.8|351
1583703600000|2020-03-08 21:40:00|205595.2|205178.4|205778|205323|205794.5|205339.5|205561|205124.6|283
1583703900000|2020-03-08 21:45:00|205776.8|205321.8|205777.5|205322.5|205795.1|205340.1|205633|205178|214
1583704200000|2020-03-08 21:50:00|205777.4|205322.4|205796.4|205341.4|205876.8|205421.8|205494|205039|191
1583704500000|2020-03-08 21:55:00|205782|205327|205891.1|205436.1|206074.4|205619.4|205494|205039|402
1583704800000|2020-03-08 22:00:00|205984.2|205529.2|205952.6|205497.6|206152.2|205697.2|205370|204915|664
1583705100000|2020-03-08 22:05:00|205943.1|205488.1|206332|206025.8|206336|206157|205675|205220|771
1583705400000|2020-03-08 22:10:00|206284.9|206100.1|206804.6|206637.9|207443|207114.4|206242.4|205950|705
1583705700000|2020-03-08 22:15:00|206805|206647.1|206716.8|206625.8|207006|206744.5|206579|206350.9|588
1583706000000|2020-03-08 22:20:00|206754.5|206640.4|207004.7|206777.8|207147.9|206872|206709.8|206532.5|586
1583706300000|2020-03-08 22:25:00|207015.5|206757.7|207239.2|207040.1|207344.7|207130.9|206938.9|206685.2|584
1583706600000|2020-03-08 22:30:00|207252.4|207026.4|208267.3|208058.7|208447.4|208270.6|207233.1|207019.3|730
1583706900000|2020-03-08 22:35:00|208289.8|208031|208902.1|208738.8|209058.8|208902.3|208109.9|207893.4|764
1583707200000|2020-03-08 22:40:00|208899.1|208743.6|209218.1|208959.1|209579.3|209438.8|208830.9|208705|751
1583707500000|2020-03-08 22:45:00|209208.7|208963.7|210812.5|210611|210864.6|210626.4|209075.3|208829.5|825
1583707800000|2020-03-08 22:50:00|210830.5|210601.4|213652.8|213237.8|213878.3|213571.1|210774.5|210578.3|999
1583708100000|2020-03-08 22:55:00|213665|213263.3|213223.6|212911.8|213813.9|213398.9|213193.5|212856.2|836
1583708400000|2020-03-08 23:00:00|213226.2|212910.7|212372.2|212101|213305.8|212959.3|212154.5|211869|811
1583708700000|2020-03-08 23:05:00|212349.3|212120.8|210273.6|209886.7|212390.9|212120.8|210222.5|209886.7|819
1583709000000|2020-03-08 23:10:00|210239.7|209913.8|209180.9|208887|210277.2|209941.7|208738.2|208358.3|897
1583709300000|2020-03-08 23:15:00|209181.1|208887.3|208731.7|208395|209309.4|208938.1|208622|208314.6|738
1583709600000|2020-03-08 23:20:00|208728|208399.3|208757.7|208498.4|208934.4|208564.7|208534.4|208177.3|764
1583709900000|2020-03-08 23:25:00|208746.6|208499.3|209118.9|208718.9|209307.2|208928.8|208743.5|208421.3|651
1583710200000|2020-03-08 23:30:00|209118.8|208718.8|209410.7|209015.2|209459.3|209059.3|208984.2|208584.2|663
1583710500000|2020-03-08 23:35:00|209387.3|209025.8|209857.5|209457.5|210160.4|209871.9|209380.8|209013.7|725
1583710800000|2020-03-08 23:40:00|209864.8|209464.8|210599|210199|210765|210365|209473.8|209073.8|747
1583711100000|2020-03-08 23:45:00|210601.1|210201.1|211118.3|210718.3|211267.7|210867.7|210587.1|210187.1|747
1583711400000|2020-03-08 23:50:00|211116.9|210716.9|210990.7|210590.7|211175.3|210775.3|210483.2|210202.7|575
1583711700000|2020-03-08 23:55:00|210991|210591|210919.5|210519.5|211072.1|210679.8|210888.7|210512.4|437
1583712000000|2020-03-09 00:00:00|210842|210614|210715.6|210358.5|211055|210666.6|210599.6|210322.6|648
1583712300000|2020-03-09 00:05:00|210710.6|210369.8|209990.9|209750|210882|210506.1|209947.4|209559|750
1583712600000|2020-03-09 00:10:00|209990.2|209751.3|210289.2|209889.2|210426|210030|209959.2|209742.3|630
1583712900000|2020-03-09 00:15:00|210280.6|209880.6|210046.8|209749.9|210338.9|209938.9|210024.7|209725.3|641
1583713200000|2020-03-09 00:20:00|210050.5|209752.9|209934.5|209610.1|210097.9|209821.4|209898.2|209552.6|511
1583713500000|2020-03-09 00:25:00|209896.9|209591.4|209713.5|209493|209983|209662|209690.9|209457|469
1583713800000|2020-03-09 00:30:00|209696.4|209501.4|209763.2|209363.2|209790.2|209519|209601.7|209265.9|409
1583714100000|2020-03-09 00:35:00|209758|209358|209589.5|209256.6|209853|209521.3|209535.5|209224.7|482
1583714400000|2020-03-09 00:40:00|209572.9|209269.7|209636.9|209308.3|209735.1|209474.6|209530|209232.9|586
1583714700000|2020-03-09 00:45:00|209634.1|209311.9|209614|209214|209712.9|209459|209402.5|209038.6|514
1583715000000|2020-03-09 00:50:00|209613.3|209213.3|209595.5|209350.3|209709.4|209451.4|209492.6|209160.9|518
1583715300000|2020-03-09 00:55:00|209591.1|209345.8|209593.9|209244.1|209690.1|209352.8|209491.3|209172.6|485
1583715600000|2020-03-09 01:00:00|209605.6|209265.6|209808.7|209473|209870.2|209502.6|209410|209080.3|531
1583715900000|2020-03-09 01:05:00|209799.5|209476.9|209545.4|209186.3|209886.5|209596.5|209441.7|209094.6|543
1583716200000|2020-03-09 01:10:00|209502.1|209215.9|209528|209400|209828.8|209475.5|209474.5|209118.7|495
1583716500000|2020-03-09 01:15:00|209524.8|209396.1|210105|209705|210398|209998|209524.8|209322.2|644
1583716800000|2020-03-09 01:20:00|210100.3|209700.3|210481.1|210137|210623.1|210295.2|209991.1|209635.6|644
1583717100000|2020-03-09 01:25:00|210467.7|210149.5|210182.8|209984|210540.4|210288.1|210101.6|209788.3|530
1583717400000|2020-03-09 01:30:00|210185.2|209973.3|210673.1|210398.1|210720.7|210441|210140.5|209924.6|674
1583717700000|2020-03-09 01:35:00|210693|210352.1|210948.1|210645.5|211079.2|210794.2|210663.1|210347.6|615
1583718000000|2020-03-09 01:40:00|210942.9|210651.4|212060.3|211823.5|212127.7|211907|210920.7|210609.1|893
1583718300000|2020-03-09 01:45:00|212055.3|211833.4|214251.5|214029.7|214348.7|214039.3|212026.9|211692.6|949
1583718600000|2020-03-09 01:50:00|214208.2|213998.2|219220.3|217320.3|220549.1|218885.4|214183.1|213854.4|883
1583718900000|2020-03-09 01:55:00|219545.9|218274|215824.8|215315.8|219667.1|218601|215824.8|215199.9|942
1583719200000|2020-03-09 02:00:00|215878.3|215265.4|216972.2|215882.1|217347.9|216160.4|215705.3|214144.1|854
1583719500000|2020-03-09 02:05:00|217249.1|215694.5|216318.2|215522.8|217328.8|216229|215672.1|214245.8|764
1583719800000|2020-03-09 02:10:00|216332.6|215506.7|216996.4|216077.7|217058.2|216182.6|215691.2|214218.8|831
1583720100000|2020-03-09 02:15:00|216937.2|216052.8|218063.3|217307|218798.2|217650|216694.2|215481.5|752
1583720400000|2020-03-09 02:20:00|218065.7|217298.7|216966.2|216566.2|218286.6|217355.3|216846.4|215929.5|750
1583720700000|2020-03-09 02:25:00|216967.9|216567.9|216888.8|216488.8|217376.1|216976.1|216806.9|216441.4|670
1583721000000|2020-03-09 02:30:00|216883.8|216483.8|217004.8|216604.8|217372.6|216972.6|216874.5|216482|639
1583721300000|2020-03-09 02:35:00|217018.9|216618.9|217032.4|216650.4|217136.1|216736.1|216916.5|216516.5|604
1583721600000|2020-03-09 02:40:00|217031.5|216649.7|216926.5|216691.4|217077.5|216784.7|216810|216607.6|539
1583721900000|2020-03-09 02:45:00|216908.3|216696.6|216726.2|216476.2|217043|216760.7|216539.2|216319.4|718
1583722200000|2020-03-09 02:50:00|216719|216481.8|216224|215965.6|216794.3|216603.8|216130|215900.6|556
1583722500000|2020-03-09 02:55:00|216222|215962.2|216320.2|215920.2|216761.3|216470|216193.4|215898.1|577
1583722800000|2020-03-09 03:00:00|216319.8|215919.8|216456.5|216241.9|216533.1|216264.4|216094.1|215894.5|550
1583723100000|2020-03-09 03:05:00|216445.5|216242.3|216183.2|215977|216628.3|216293.3|216130|215922.1|537
1583723400000|2020-03-09 03:10:00|216175.5|215979.2|215578.2|215353.6|216185.7|215979.3|215139.1|214871.5|659
1583723700000|2020-03-09 03:15:00|215574.1|215356.1|214976.6|214637.3|215610.9|215357.6|214928.1|214630.5|679
1583724000000|2020-03-09 03:20:00|214999.3|214614.3|214909.7|214646.1|215337|214995.2|214612.4|214322.8|724
1583724300000|2020-03-09 03:25:00|214916.2|214647.7|214130.6|213780.3|215043.7|214793.9|214042.7|213713|739
1583724600000|2020-03-09 03:30:00|214167.1|213767.2|213168.3|212768.3|214172.9|213883.3|212383.8|212077.3|777
1583724900000|2020-03-09 03:35:00|213138.8|212791.9|212550|212381|213193.7|212942|212499.2|212155.2|697
1583725200000|2020-03-09 03:40:00|212584.8|212432.4|212578.8|212332.8|212696|212486.9|212502|212210.1|652
1583725500000|2020-03-09 03:45:00|212606.3|212279.5|212511.1|212152.5|212671.6|212470.8|212215|211978|608
1583725800000|2020-03-09 03:50:00|212509.5|212155.2|212991.7|212619.3|213014.4|212741.3|212042.5|211880.8|668
1583726100000|2020-03-09 03:55:00|212982.2|212631.1|212801.6|212403.8|213004|212705|212651.4|212304.5|590
1583726400000|2020-03-09 04:00:00|212798.6|212402|212118.3|211833.8|212808.1|212470.7|211889.8|211655.9|667
1583726700000|2020-03-09 04:05:00|212114|211840.4|211828.4|211472.1|212206.9|211917.5|211784.6|211442.9|537
1583727000000|2020-03-09 04:10:00|211837|211468.4|211970.3|211570.3|211979|211712.3|211689.8|211411|402
1583727300000|2020-03-09 04:15:00|211970.6|211570.6|210463.4|210204.6|211971.4|211654.5|210462.8|210175.7|603
1583727600000|2020-03-09 04:20:00|210461|210206.6|210300.9|209900.9|210528.3|210250.8|209956.1|209586.5|622
1583727900000|2020-03-09 04:25:00|210293.8|209893.8|209954.5|209554.5|210416.5|210016.5|209640.3|209264.6|746
1583728200000|2020-03-09 04:30:00|209958.4|209558.4|210013.5|209613.5|210151.4|209751.4|209802.3|209402.3|565
1583728500000|2020-03-09 04:35:00|210010.2|209610.2|210071.1|209671.1|210101.7|209701.7|209978.5|209578.5|441
1583728800000|2020-03-09 04:40:00|210071.3|209671.3|210084.2|209784.3|210117.6|209793|209842.6|209442.6|615
1583729100000|2020-03-09 04:45:00|210131.7|209731.7|211284.2|210884.2|211387.9|210987.9|210046.1|209646.1|796
1583729400000|2020-03-09 04:50:00|211306.5|210906.5|211287.5|210947|211757.5|211384.4|211003.6|210603.6|697
1583729700000|2020-03-09 04:55:00|211323.3|210940.8|211672.4|211272.4|211757.1|211357.1|211292.5|210898.2|693
1583730000000|2020-03-09 05:00:00|211676.6|211276.6|211934.8|211613.9|212055.5|211735.4|211312.3|210951.8|652
1583730300000|2020-03-09 05:05:00|211941.1|211597.7|212009.6|211646.8|212062.6|211855.9|211903.7|211585.2|501
1583730600000|2020-03-09 05:10:00|212004.3|211655.1|212113.2|211821|212157.4|211918.6|211931.7|211585.9|538
1583730900000|2020-03-09 05:15:00|212121.4|211822|211991.1|211591.1|212164.2|211930.3|211858.6|211529|533
1583731200000|2020-03-09 05:20:00|211991.9|211591.9|212095.9|211977.3|212162.4|211993|211753|211402.9|462
1583731500000|2020-03-09 05:25:00|212095.2|211976.4|212096.5|211806.5|212156|211995.4|212044.8|211786|365
1583731800000|2020-03-09 05:30:00|212098.4|211822.3|211595.3|211195.3|212132.6|211830.9|211457.1|211057.2|541
1583732100000|2020-03-09 05:35:00|211594.8|211194.8|211608.3|211290.6|211634.1|211323.5|211521.6|211190.8|428
1583732400000|2020-03-09 05:40:00|211580.1|211315.7|211918.4|211518.4|211944.7|211579.5|211555.7|211246.3|472
1583732700000|2020-03-09 05:45:00|211919|211519|211942.3|211576.1|212008.8|211660.6|211888.4|211508.5|388
1583733000000|2020-03-09 05:50:00|211944.1|211574|212114.8|211771.1|212138.6|211894.1|211897.9|211557.6|471
1583733300000|2020-03-09 05:55:00|212119.2|211765.3|212018.1|211720.9|212148.5|211952.5|211990.2|211657.4|561
1583733600000|2020-03-09 06:00:00|212019.8|211716.3|211976|211669.5|212037.6|211716.3|211815.3|211484.5|689
1583733900000|2020-03-09 06:05:00|212005|211629.8|211966.5|211566.5|212009.4|211698.8|211481.1|211081.1|572
1583734200000|2020-03-09 06:10:00|211939.1|211539.1|211693.1|211293.1|212086.5|211686.5|211511.5|211111.5|555
1583734500000|2020-03-09 06:15:00|211696.7|211296.7|211954.1|211612.1|212036|211754.8|211683|211283|453
1583734800000|2020-03-09 06:20:00|211930.1|211636|212007.5|211710.2|212048.8|211733.7|211846|211532.5|405
1583735100000|2020-03-09 06:25:00|212013.4|211705.2|211879.1|211557|212056.4|211714.2|211744.2|211453.3|406
1583735400000|2020-03-09 06:30:00|211899.6|211570|212133.1|211832.1|212205.3|211909.2|211857.7|211499.5|515
1583735700000|2020-03-09 06:35:00|212135.2|211832.3|212112.8|211784.2|212181.5|211908.6|212039.3|211738.3|380
1583736000000|2020-03-09 06:40:00|212126|211763.2|211608.7|211265.7|212145.4|211821.6|211287.8|210891.9|671
1583736300000|2020-03-09 06:45:00|211641.9|211241.9|211147.8|210805|211910.8|211549.2|211119.5|210788.6|539
1583736600000|2020-03-09 06:50:00|211169.5|210796.4|211154.7|210754.7|211341.4|211013.1|210886|210486|574
1583736900000|2020-03-09 06:55:00|211168.3|210768.3|211326.1|210926.1|211330.5|210999.7|210831.8|210431.8|679
1583737200000|2020-03-09 07:00:00|211316.7|210937.2|211025.6|210625.6|211326|210962.4|210928.2|210528.2|617
1583737500000|2020-03-09 07:05:00|211025.9|210625.9|211109.7|210826.4|211165.8|210874.5|210784.2|210384.2|597
1583737800000|2020-03-09 07:10:00|211121.7|210866.4|213390.1|212990.1|213390.6|212990.6|210993.5|210593.5|749
1583738100000|2020-03-09 07:15:00|213381|213004.9|213613.8|213315|213648.4|213336.6|213296|212946.6|782
1583738400000|2020-03-09 07:20:00|213607.2|213317.2|213682.4|213286.1|214780.9|214416.5|213514|213269.9|855
1583738700000|2020-03-09 07:25:00|213660.7|213293.1|215019.7|214619.7|215081.9|214738.1|213643.9|213283.3|667
1583739000000|2020-03-09 07:30:00|215017.4|214617.4|215325.5|215107.7|215395.9|215157.8|214887.2|214584|765
1583739300000|2020-03-09 07:35:00|215331.7|215104.9|215636.7|215268.1|216055.7|215819|215204|214974.5|733
1583739600000|2020-03-09 07:40:00|215643.7|215276.8|216165.5|215807|216313.3|215984|215502.4|215178.4|896
1583739900000|2020-03-09 07:45:00|216157.4|215815.5|216883.1|216537.5|216967.8|216654.6|215992.5|215716.9|756
1583740200000|2020-03-09 07:50:00|216873.3|216532.3|217246.7|216856.8|217922.9|217657.6|216852.3|216489.3|663
1583740500000|2020-03-09 07:55:00|217245.8|216858.1|216962.3|216611.5|217576.9|217276.7|216912.8|216518.8|672
1583740800000|2020-03-09 08:00:00|216916.4|216611.8|216406.6|216068.9|217580.5|217190.1|216119.1|215745|734
1583741100000|2020-03-09 08:05:00|216430.4|216030.4|215742.6|215491.6|216478.6|216125.9|215699.7|215431.9|646
1583741400000|2020-03-09 08:10:00|215741.3|215493.5|215373.7|214973.7|216144.3|215843.2|215316|214916|674
1583741700000|2020-03-09 08:15:00|215371.1|214976|215291.8|214891.8|215377.8|214992.2|214657.9|214264.9|539
1583742000000|2020-03-09 08:20:00|215293.6|214893.6|216259.6|215859.6|216265.7|215899.1|215235.3|214875.8|560
1583742300000|2020-03-09 08:25:00|216251.5|215865.4|216278.6|216035.6|216469.1|216147.6|215946|215590.3|574
1583742600000|2020-03-09 08:30:00|216292.9|216030.8|216475.3|216286.6|216540.2|216296.1|215906.8|215600|623
1583742900000|2020-03-09 08:35:00|216478.1|216304.6|214212.3|213849.7|216517.5|216313.4|213771.9|213495|686
1583743200000|2020-03-09 08:40:00|214212.4|213854.9|215220.7|214918.1|215405.5|215216.7|214057.8|213787.1|650
1583743500000|2020-03-09 08:45:00|215188.1|214964.1|214441.5|214273.8|215269.7|214991.4|214436.7|214165.8|608
1583743800000|2020-03-09 08:50:00|214439|214269.1|214173.5|213773.5|214544|214314.9|213877.7|213632.7|555
1583744100000|2020-03-09 08:55:00|214172.7|213775.4|213874.7|213548.2|214378.7|214044.3|213606.3|213397|611
1583744400000|2020-03-09 09:00:00|213879.4|213520.1|213884.2|213484.2|214327.5|213927.5|213179.5|212921.1|622
1583744700000|2020-03-09 09:05:00|213880.6|213480.6|214007.4|213609.4|214245.6|213848.7|213581.1|213181.1|521
1583745000000|2020-03-09 09:10:00|213996.7|213620.4|213230.7|212877.8|214212.4|214000.4|213194|212852.4|603
1583745300000|2020-03-09 09:15:00|213227.2|212879.5|213453|213135.3|213703.3|213526|213218.9|212879.5|524
1583745600000|2020-03-09 09:20:00|213437.8|213163.5|212484.8|212084.8|213447.1|213213|212277.2|211937.4|571
1583745900000|2020-03-09 09:25:00|212476.3|212076.3|212444.8|212129.8|212864.4|212541.9|212440|212044.4|624
1583746200000|2020-03-09 09:30:00|212478.7|212103.5|212505.2|212309.1|212579.9|212368|212427|212103.5|551
1583746500000|2020-03-09 09:35:00|212496.9|212310.4|212365|212134.9|212596.1|212381.4|212205.8|211971.1|575
1583746800000|2020-03-09 09:40:00|212372.4|212143.6|212251|212149.1|212418.7|212170.2|212057.5|211769.4|551
1583747100000|2020-03-09 09:45:00|212252.8|212145.6|212467.7|212239.6|212531.9|212305.3|212248.4|212098.2|540
1583747400000|2020-03-09 09:50:00|212467.6|212249.5|212389.1|212167.3|212630.5|212347.2|212297|212078.1|515
1583747700000|2020-03-09 09:55:00|212384.7|212132.6|212522.3|212300.1|212555.6|212327.4|212306.7|212046.1|565
1583748000000|2020-03-09 10:00:00|212523.8|212301.4|213160.7|212822.3|213180.4|212947.7|212490.2|212286.4|512
1583748300000|2020-03-09 10:05:00|213135.9|212850.6|213131.8|212876.3|213177.7|212880.6|212975.6|212753.7|595
1583748600000|2020-03-09 10:10:00|213132.6|212875|213261.7|212973.6|213420|213188.8|213132.6|212847.3|571
1583748900000|2020-03-09 10:15:00|213265.2|212955.2|214682.8|214445.4|214873.6|214674.7|213232.7|212950.2|576
1583749200000|2020-03-09 10:20:00|214679|214445.6|214898.7|214660|215444|215140.8|214671.6|214366.4|600
1583749500000|2020-03-09 10:25:00|214902.5|214662.6|214850.9|214450.9|214930|214667.7|214391.5|213991.5|549
1583749800000|2020-03-09 10:30:00|214730|214496|215220.3|214820.3|215220.3|214935.2|214730|214458.6|436
1583750100000|2020-03-09 10:35:00|215193|214793|215587.7|215258|215751.7|215371.7|214952.7|214699.5|527
1583750400000|2020-03-09 10:40:00|215586.4|215264|216045.8|215828.9|216111.5|215853.2|215480.5|215191.5|472
1583750700000|2020-03-09 10:45:00|216049.6|215824.5|216464.3|216191.8|216474.1|216204.6|215547.9|215270.9|598
1583751000000|2020-03-09 10:50:00|216425.6|216186.7|217605.9|217275.7|217624|217315.1|216392.6|216098.1|623
1583751300000|2020-03-09 10:55:00|217564.7|217302.5|218157.7|217892.6|218333.1|218036.1|217260.3|217020.4|578
1583751600000|2020-03-09 11:00:00|218139.6|217905.2|220570.6|220170.6|221319.5|220919.5|218111.8|217886.2|707
1583751900000|2020-03-09 11:05:00|220504|220104|219693.6|219293.6|220507.7|220107.7|218899.3|218499.3|682
1583752200000|2020-03-09 11:10:00|219594.1|219194.1|219667.2|219267.2|219777.8|219377.8|219261.6|218861.6|562
1583752500000|2020-03-09 11:15:00|219671.2|219271.2|217963.9|217563.9|219672.9|219272.9|217705.5|217305.5|709
1583752800000|2020-03-09 11:20:00|217710.1|217310.1|218220.2|217833|218443|218114.9|217710.1|217310.1|639
1583753100000|2020-03-09 11:25:00|218222.6|217836.1|217622.5|217222.5|218224.9|217838.4|217517.7|217117.7|640
1583753400000|2020-03-09 11:30:00|217634.4|217234.4|217559.6|217159.6|217801.1|217401.1|217029.5|216718.4|633
1583753700000|2020-03-09 11:35:00|217555.6|217155.6|217874.3|217474.3|217964.7|217646.5|217534.9|217134.9|629
1583754000000|2020-03-09 11:40:00|218114.5|217714.5|218249|217948.6|218633.5|218292.6|217913.8|217513.8|590
1583754300000|2020-03-09 11:45:00|218224.3|217964.5|218849.7|218520.4|218939.3|218577.4|218156.1|217857.5|618
1583754600000|2020-03-09 11:50:00|218843.1|218525.9|218493.8|218211.2|219325.8|218925.8|218455.7|218193.2|589
1583754900000|2020-03-09 11:55:00|218507.4|218232.7|218166|217838.5|218704.2|218455.1|218057.7|217730.2|574
1583755200000|2020-03-09 12:00:00|218198.9|217821.5|216943|216716.6|218273.4|218008.2|216907.4|216710|643
1583755500000|2020-03-09 12:05:00|216934.5|216720.5|216007.6|215819|217118.5|216912.1|215865.8|215727.3|682
1583755800000|2020-03-09 12:10:00|216007.4|215820.1|216661.8|216557.7|216788.6|216646.9|216007.4|215820.1|590
1583756100000|2020-03-09 12:15:00|216658.8|216559.1|215462.1|215319.2|216668.4|216566.6|215208.4|215025|626
1583756400000|2020-03-09 12:20:00|215474.8|215309.8|214864.8|214691.1|215848.5|215755.8|214773.8|214643.4|710
1583756700000|2020-03-09 12:25:00|214866.8|214693.1|213901.3|213774.3|214978.4|214799.9|213623.7|213446.6|745
1583757000000|2020-03-09 12:30:00|213903.2|213777.9|212573.7|212214.3|213912.4|213789.8|212394.6|212161.9|761
1583757300000|2020-03-09 12:35:00|212572.8|212214.8|211990.7|211704.7|212652.7|212505.4|211990.7|211603.5|684
1583757600000|2020-03-09 12:40:00|211989.2|211712|211732.6|211545.8|212072.5|211892.1|211184.8|210836.4|723
1583757900000|2020-03-09 12:45:00|211734.5|211545|212253.7|212070.9|213408.6|213211.6|211731.7|211544.3|694
1583758200000|2020-03-09 12:50:00|212251.3|212071.2|212376.1|212160.5|212789.1|212595|212014.9|211898.8|693
1583758500000|2020-03-09 12:55:00|212376.5|212166.5|211785.5|211626.2|212434.2|212241.1|211638.5|211491.2|609
1583758800000|2020-03-09 13:00:00|211787.4|211634.3|211133.4|211007.5|211829.2|211665.4|210798.4|210605.9|633
1583759100000|2020-03-09 13:05:00|211137.9|210999.2|212156.3|211935.8|212515|212311.9|211129.8|210994.7|671
1583759400000|2020-03-09 13:10:00|212159.3|211916.1|212473.2|212338.3|212756.4|212564.9|212099.2|211749.8|609
1583759700000|2020-03-09 13:15:00|212468.9|212334.7|212440.6|212331.8|213166.5|212994.1|212379.7|212192|631
1583760000000|2020-03-09 13:20:00|212446.7|212326.5|211211|210972.8|212446.7|212326.5|211120.8|210937|647
1583760300000|2020-03-09 13:25:00|211211.1|210969.3|211652.7|211531.5|211794|211578.6|211124.4|210935.7|643
1583760600000|2020-03-09 13:30:00|211691.8|211592.4|211620.2|211443|211955.1|211745.4|210763.6|210615|754
1583760900000|2020-03-09 13:35:00|211602.2|211447.2|212395|212244.8|212457.7|212310|211506.2|211310.3|721
1583761200000|2020-03-09 13:40:00|212390.1|212258.4|213710.3|213519.6|213783|213568.3|212372.1|212248.8|741
1583761500000|2020-03-09 13:45:00|213718.6|213517.4|214000.4|213764.7|214486.2|214300.1|212633.3|212465.5|762
1583761800000|2020-03-09 13:50:00|213822.9|213611.3|211718|211529|213896.9|213654.7|211545.9|211241.3|786
1583762100000|2020-03-09 13:55:00|211716.9|211525.8|212337.4|212032.1|212865.7|212650.7|211622.8|211455|733
1583762400000|2020-03-09 14:00:00|212347.2|212012|212230.2|211998.6|212569.3|212296.1|211624.2|211321.5|762
1583762700000|2020-03-09 14:05:00|212218.1|212001.7|211255.3|211046.6|212224.2|212011|211021.8|210813.9|688
1583763000000|2020-03-09 14:10:00|211275.9|211031.8|210875|210554.4|211903.8|211681.1|210059.1|209766.4|728
1583763300000|2020-03-09 14:15:00|210892.9|210584.5|210642.7|210464.9|211185.4|210886.7|210496.2|210209|724
1583763600000|2020-03-09 14:20:00|210642.8|210470.8|211631.3|211450|211746.3|211504.9|210541.5|210353.1|675
1583763900000|2020-03-09 14:25:00|211624.3|211446.3|211669|211463.5|212029|211836.9|211497.7|211289.7|708
1583764200000|2020-03-09 14:30:00|211693.3|211500.7|211320.5|211172|211699.8|211514.4|211207.7|211032.2|712
1583764500000|2020-03-09 14:35:00|211318.2|211171.9|211101.6|210965|211344.4|211252.2|211089.9|210963.4|697
1583764800000|2020-03-09 14:40:00|211102.6|210964.2|212054.4|211926.6|212072.6|211953|210858.8|210583.6|676
1583765100000|2020-03-09 14:45:00|212046.4|211920.2|210934.9|210817.2|212049.7|211936.8|210934.6|210803.4|708
1583765400000|2020-03-09 14:50:00|210933.9|210819.6|210615.5|210498.5|211064.2|210964.3|210614|210480|689
1583765700000|2020-03-09 14:55:00|210622.3|210490.9|211633.7|211520.1|211747.7|211606.4|210620.4|210490.9|688
1583766000000|2020-03-09 15:00:00|211642.3|211509.8|211615|211513.8|211673.9|211560.1|211365.7|211173.3|706
1583766300000|2020-03-09 15:05:00|211619.7|211510.8|211368.5|211216.3|211735.1|211628.4|210850.9|210729.2|711
1583766600000|2020-03-09 15:10:00|211364.6|211213.2|210860.8|210686.7|211406.6|211261.8|210764.1|210603.7|743
1583766900000|2020-03-09 15:15:00|210886.8|210719.2|210607|210481.2|211057.9|210960.5|210540.1|210442.7|760
1583767200000|2020-03-09 15:20:00|210596|210474.5|209624.6|209509.9|210604.2|210478.9|209621.8|209509.5|686
1583767500000|2020-03-09 15:25:00|209631.5|209512.3|209694.7|209569.9|209890|209774.8|209498.9|209382.1|694
1583767800000|2020-03-09 15:30:00|209704.1|209571.6|210043.3|209895.2|210515.6|210364|209678.7|209564.9|742
1583768100000|2020-03-09 15:35:00|210053.8|209895.8|209880.8|209764.6|210193.7|210020.6|209476.9|209375.9|711
1583768400000|2020-03-09 15:40:00|209881.7|209765.9|209921.4|209799.5|210195.4|210034.6|209657.7|209517.1|706
1583768700000|2020-03-09 15:45:00|209912|209808|209273.8|209138.2|209949.8|209836.3|209213.6|209055.2|724
1583769000000|2020-03-09 15:50:00|209269.7|209141|209004.6|208871.3|209343.5|209222.4|207994.6|207830.2|762
1583769300000|2020-03-09 15:55:00|209006.1|208870.4|209360.4|209250.3|209417.8|209298.7|208912|208791.8|746
1583769600000|2020-03-09 16:00:00|209377.4|209273.5|209992|209842.9|210022|209938.8|209302.5|209200.8|761
1583769900000|2020-03-09 16:05:00|209986.5|209840.4|209041.2|208917.8|210010|209888.6|209020.9|208810.6|735
1583770200000|2020-03-09 16:10:00|209038.8|208919|210161.9|210007.1|210188.1|210069.5|209007.8|208883.3|714
1583770500000|2020-03-09 16:15:00|210164.4|210029.9|210981.4|210746.5|211013.3|210828.8|209908.8|209769.2|774
1583770800000|2020-03-09 16:20:00|210996.6|210752.7|210741.5|210572.9|211017|210844.1|210683|210441.8|671
1583771100000|2020-03-09 16:25:00|210738.1|210554.9|211188.8|211042.8|211236|211090.5|210612.4|210507.8|728
1583771400000|2020-03-09 16:30:00|211169.7|211043.8|211712.9|211566.8|211752|211609.5|211118|210981.2|758
1583771700000|2020-03-09 16:35:00|211714.9|211563|211141.6|211009.7|211755.2|211661.9|211089.9|210960.5|758
1583772000000|2020-03-09 16:40:00|211135.5|211013.3|211227.1|211111.9|211399.3|211252.1|210945.2|210787.9|722
1583772300000|2020-03-09 16:45:00|211226.2|211110.1|211567.1|211337.3|211603.8|211476.1|211211.7|211110|773
1583772600000|2020-03-09 16:50:00|211569.9|211346.6|211456.5|211375.1|211617.6|211472.8|211070.7|210825.9|772
1583772900000|2020-03-09 16:55:00|211460.7|211385.7|211351.2|211268.4|211502.9|211388.7|210966.3|210772|777
1583773200000|2020-03-09 17:00:00|211353.3|211274.4|211864.2|211715.7|211904.3|211731.5|211245.5|211089.6|776
1583773500000|2020-03-09 17:05:00|211879.9|211718.7|212085.1|211973.4|212418.6|212176.5|211800.1|211606.6|732
1583773800000|2020-03-09 17:10:00|212088.4|211970.8|211668.7|211561.7|212103.6|211982.1|211388.4|211285.2|720
1583774100000|2020-03-09 17:15:00|211682.9|211553.2|211827.3|211655.1|212029.8|211904.1|211602.7|211496.4|781
1583774400000|2020-03-09 17:20:00|211828.6|211654.7|211787.4|211633|211830.3|211682.2|211653.1|211485.1|668
1583774700000|2020-03-09 17:25:00|211783.4|211634.6|211849.8|211715.3|211902.1|211765.5|211620.7|211509|787
1583775000000|2020-03-09 17:30:00|211849.9|211710.6|212170.2|212029.9|212208.2|212059.5|211796.7|211661.3|655
1583775300000|2020-03-09 17:35:00|212174.2|212030.1|212473.1|212308.4|212486.6|212314.4|212144.7|211991|734
1583775600000|2020-03-09 17:40:00|212470|212313.2|212337.6|212244.6|212484|212361|212317.8|212225.6|755
1583775900000|2020-03-09 17:45:00|212340.1|212245.3|212332.4|212200.8|212389.4|212292|212078.9|211968.5|788
1583776200000|2020-03-09 17:50:00|212345.7|212201.1|212367.8|212278.2|212389.5|212280.3|212200.3|212076.2|714
1583776500000|2020-03-09 17:55:00|212371.1|212273.8|212103.4|211951.1|212407.6|212285|211952.4|211752.3|722
1583776800000|2020-03-09 18:00:00|212126.3|211950.3|212238.5|212162.1|212417.3|212267.2|211923.7|211758.4|773
1583777100000|2020-03-09 18:05:00|212232.8|212145.5|212975.7|212849.1|213013.2|212849.1|212212.3|212141.3|789
1583777400000|2020-03-09 18:10:00|212978.1|212848.9|212912.8|212765.8|213041.7|212937.1|212886.8|212718.8|746
1583777700000|2020-03-09 18:15:00|212912.4|212774.1|212741.6|212615.7|212923.3|212782.5|212496.4|212363.2|801
1583778000000|2020-03-09 18:20:00|212738.7|212618.8|212185.4|212035.5|212951.3|212728.7|212159.8|212022.1|724
1583778300000|2020-03-09 18:25:00|212182.9|212037.5|212600.8|212439.8|212758.6|212595.3|212168|212023.2|644
1583778600000|2020-03-09 18:30:00|212606.8|212441.3|212138.3|212008|212727.9|212545.1|212105.8|211929.3|649
1583778900000|2020-03-09 18:35:00|212137.2|212015|212110.7|211981.5|212386.7|212194.5|212073.4|211930.6|706
1583779200000|2020-03-09 18:40:00|212113.2|211990.5|212332.5|212178.1|212358|212240.2|212113.2|211979.5|717
1583779500000|2020-03-09 18:45:00|212335.6|212177.8|212101|211934.8|212362.7|212230.9|211952.5|211810.4|674
1583779800000|2020-03-09 18:50:00|212104.4|211943.5|211657.2|211505.9|212215.3|212059.6|211587|211430.5|774
1583780100000|2020-03-09 18:55:00|211648.5|211508|212117.9|211831|212298.2|212047.2|211247.3|211055.9|778
1583780400000|2020-03-09 19:00:00|212074.6|211872.1|211542.8|211429.8|212108.2|211872.1|211330.7|211021.7|803
1583780700000|2020-03-09 19:05:00|211547.9|211439.9|211797.4|211666.1|211955.4|211743.2|211533.6|211208.6|726
1583781000000|2020-03-09 19:10:00|211799.8|211645.6|212212.7|212059.6|212236.2|212081.2|211634.1|211545.8|673
1583781300000|2020-03-09 19:15:00|212204.1|212059.4|212482.7|212325|212611.7|212435.1|212120.2|211789.8|747
1583781600000|2020-03-09 19:20:00|212484.5|212335.7|212204.2|211804.2|212686.7|212556.8|212076.2|211767.1|754
1583781900000|2020-03-09 19:25:00|212199.7|211816.2|211825.9|211534.9|212226.1|211826.1|211397.8|211087.1|726
1583782200000|2020-03-09 19:30:00|211844.5|211529.5|211015.3|210780|211995.9|211701.2|210895|210704.1|720
1583782500000|2020-03-09 19:35:00|211010.8|210779.4|210701.3|210360.4|211198.1|210859.2|210673|210360.4|732
1583782800000|2020-03-09 19:40:00|210636.7|210285.5|211088.8|210959.8|211154.9|210979.9|210636.7|210254.7|774
1583783100000|2020-03-09 19:45:00|211091.4|210926.6|211582.6|211379.2|211599.6|211432.7|211062.8|210919.8|773
1583783400000|2020-03-09 19:50:00|211571.8|211360.4|210943.7|210785.2|211998.6|211783.6|210941.9|210703.9|771
1583783700000|2020-03-09 19:55:00|210949.5|210794.4|210717.8|210442.6|211413.1|211136.8|210597.1|210310.6|738
1583784000000|2020-03-09 20:00:00|210728.1|210437|210744.5|210606.6|210953|210730.7|210656.1|210354.8|663
1583784300000|2020-03-09 20:05:00|210745.1|210607.6|210805.2|210693.3|211043.8|210801.1|210732.8|210546.7|687
1583784600000|2020-03-09 20:10:00|210802.8|210705.8|210827.5|210662|211161.3|210854.1|210723.7|210612.7|673
1583784900000|2020-03-09 20:15:00|210824.2|210667.5|211047.2|210909.8|211224.7|211010|210824.2|210662.7|529
1583785200000|2020-03-09 20:20:00|211054.6|210905.4|210837.7|210698.4|211198|210990.2|210837.7|210629.9|511
1583785500000|2020-03-09 20:25:00|210850|210684|210800.2|210617.1|210915.7|210744.5|210759.7|210609.8|381
1583785800000|2020-03-09 20:30:00|210799.8|210619.8|210853.5|210642.9|210914|210701.2|210715.7|210545.7|459
1583786100000|2020-03-09 20:35:00|210858.1|210647.7|206771.8|206371.8|210870.2|210669.9|205413.2|205013.2|689
1583786400000|2020-03-09 20:40:00|206772.4|206372.4|208338.6|207938.6|208387.3|208020.4|206548.6|206149.2|664
1583786700000|2020-03-09 20:45:00|208311.8|207911.8|208237.4|207837.4|208390.4|208060.9|207981.5|207581.5|533
1583787000000|2020-03-09 20:50:00|208239.8|207839.8|207390.5|206990.5|208303|207903|207005|206780.5|541
1583787300000|2020-03-09 20:55:00|207396.1|206996.1|208077.8|207677.8|208209.9|207809.9|207369.6|206969.6|390
1583787600000|2020-03-09 21:00:00|208340.3|207940.3|208260.7|207860.7|208762.9|208362.9|207787.4|207387.4|12
1583787900000|2020-03-09 21:05:00|208061.8|207661.8|209174|208774|209313.5|208913.5|207782.3|207382.3|88
1583788500000|2020-03-09 21:15:00|209012|208612|209112.4|208712.4|209145.8|208745.8|208222.8|207822.8|68
1583788800000|2020-03-09 21:20:00|209101.3|208701.3|208960.2|208560.2|209103.5|208703.5|208806|208406|322
1583789100000|2020-03-09 21:25:00|208980.7|208580.7|208926.5|208526.5|209050.8|208650.8|208909.2|208509.2|39
1583789400000|2020-03-09 21:30:00|209058.2|208658.2|208787|208387|209074.5|208674.5|208643.6|208243.6|198
1583789700000|2020-03-09 21:35:00|208786.9|208386.9|208717|208317|208869.4|208469.4|208569.6|208169.6|331
1583790000000|2020-03-09 21:40:00|208713.4|208313.4|208698.4|208298.4|208769.9|208369.9|208593.5|208193.5|240
1583790300000|2020-03-09 21:45:00|208705.7|208305.7|208491.7|208091.7|208705.7|208305.7|208491.7|208091.7|73
1583790600000|2020-03-09 21:50:00|208584.8|208184.8|208523.2|208123.2|208772.3|208372.3|208500.5|208100.5|37
1583790900000|2020-03-09 21:55:00|208311.3|207911.3|208370.8|207970.8|208397.1|207997.1|208258|207858|65
1583791200000|2020-03-09 22:00:00|208368.4|207968.4|208308.9|207908.9|208499.6|208099.6|208277.9|207877.9|83
1583791500000|2020-03-09 22:05:00|208324.9|207924.9|208542.6|208142.6|208726.8|208326.8|208313|207913|333
1583791800000|2020-03-09 22:10:00|208534.5|208134.5|209159.1|208759.1|209247.6|208847.6|208461|208061|500
1583792100000|2020-03-09 22:15:00|209157.4|208757.4|209141.1|208741.1|209216.5|208816.5|209065.8|208665.8|464
1583792400000|2020-03-09 22:20:00|209139.6|208739.6|209568|209168|209817.6|209417.6|209070.7|208670.7|487
1583792700000|2020-03-09 22:25:00|209566.7|209166.7|209628|209228|209693|209293|209512|209112|495
1583793000000|2020-03-09 22:30:00|209656|209256|209942.6|209542.6|210026.9|209695.2|209526.1|209126.1|559
1583793300000|2020-03-09 22:35:00|209942.2|209542.2|209815.3|209415.3|210023.4|209623.4|209704.2|209304.2|479
1583793600000|2020-03-09 22:40:00|209815|209415|209718.4|209318.4|209894|209494|209704.6|209304.6|338
1583793900000|2020-03-09 22:45:00|209770.6|209370.6|209854.9|209454.9|210031.9|209631.9|209665.9|209265.9|462
1583794200000|2020-03-09 22:50:00|209859.1|209459.1|209654.5|209254.5|209935|209535|209631.4|209231.4|498
1583794500000|2020-03-09 22:55:00|209652|209252|209665.8|209265.8|209775.5|209375.5|209564.2|209164.2|451
1583794800000|2020-03-09 23:00:00|209668.7|209268.7|208963.7|208563.7|209742.6|209342.6|208963.7|208563.7|386
1583795100000|2020-03-09 23:05:00|208913.7|208513.7|208764.1|208364.1|208913.7|208513.7|208373.5|207973.5|152
1583795400000|2020-03-09 23:10:00|208758.1|208358.1|208685.6|208285.6|208803.9|208403.9|208637.1|208237.1|190
1583795700000|2020-03-09 23:15:00|208704.9|208304.9|208802.5|208402.5|208855.9|208455.9|208674|208274|204
1583796000000|2020-03-09 23:20:00|208798.2|208398.2|208808.8|208408.8|208947.2|208547.2|208737.4|208337.4|152
1583796300000|2020-03-09 23:25:00|208820.9|208420.9|209014.7|208614.7|209271.2|208871.2|208736.8|208336.8|296
1583796600000|2020-03-09 23:30:00|209004.4|208604.4|209315.8|208915.8|209625.7|209225.7|209004.4|208604.4|76
1583796900000|2020-03-09 23:35:00|209266.2|208866.2|209220.3|208820.3|209396.6|208996.6|208887.1|208487.1|277
1583797200000|2020-03-09 23:40:00|209218.2|208818.2|208384.2|207984.2|209415.7|209015.7|208202|207802|372
1583797500000|2020-03-09 23:45:00|208491.2|208091.2|208230.7|207830.7|208717.5|208317.5|208042.7|207642.7|451
1583797800000|2020-03-09 23:50:00|208230.9|207830.9|208180.7|207780.7|208342.7|207942.7|207624.4|207224.4|348
1583798100000|2020-03-09 23:55:00|208191.5|207791.5|208209.6|207809.6|208445.8|208045.8|208029.1|207629.1|101
1583798400000|2020-03-10 00:00:00|208209.9|207809.9|208514.9|208114.9|208714.5|208314.5|207876.1|207476.1|424
1583798700000|2020-03-10 00:05:00|208575.5|208175.5|209005.5|208605.5|209005.5|208605.5|208279.5|207879.5|243
1583799000000|2020-03-10 00:10:00|209000.2|208600.2|209085.9|208685.9|209272.8|208872.8|208998.6|208598.6|549
1583799300000|2020-03-10 00:15:00|209084.9|208684.9|208645.3|208245.3|209109.9|208709.9|208606.2|208217.3|515
1583799600000|2020-03-10 00:20:00|208671.6|208271.6|208590.1|208190.1|208799.9|208399.9|208345.9|207945.9|524
1583799900000|2020-03-10 00:25:00|208596.2|208196.2|208464.1|208064.1|208607.2|208207.2|208386.7|207986.7|446
1583800200000|2020-03-10 00:30:00|208465.2|208065.2|208319.9|207919.9|208553.5|208153.5|208266.2|207881.9|416
1583800500000|2020-03-10 00:35:00|208319.6|207919.6|209040.7|208640.7|209094.5|208694.5|208214.7|207907.2|414
1583800800000|2020-03-10 00:40:00|209039.3|208639.3|209035.6|208635.6|209097|208744.4|208885.6|208547.8|371
1583801100000|2020-03-10 00:45:00|209034.3|208634.3|208903.2|208503.2|209050.1|208650.1|208829.5|208438.5|491
1583801400000|2020-03-10 00:50:00|208861.7|208461.7|208199.4|207921.8|208948|208548|208142.5|207812.2|557
1583801700000|2020-03-10 00:55:00|208197.4|207921.4|207550.3|207339.9|208201.5|207923.1|207533.9|207318.1|634
1583802000000|2020-03-10 01:00:00|207551.5|207341.3|207589.9|207266.6|207768.8|207429.4|207476.6|207189.1|579
1583802300000|2020-03-10 01:05:00|207594.8|207258.3|207224.6|206869.2|207617.4|207287.7|207028|206727.9|575
1583802600000|2020-03-10 01:10:00|207232.8|206856.7|206771.2|206428.9|207232.8|206866.3|206666.2|206381|526
1583802900000|2020-03-10 01:15:00|206778.2|206424.5|206578.1|206203.5|206841.2|206492.6|206416|206177.3|499
1583803200000|2020-03-10 01:20:00|206567.4|206221.5|206045.9|205856.7|206657.7|206335.8|206025|205853.6|542
1583803500000|2020-03-10 01:25:00|206019.6|205844.3|205535.7|205368.7|206161.6|205880.1|205484.4|205226.9|559
1583803800000|2020-03-10 01:30:00|205548.5|205368.6|205541.8|205410.7|205574.4|205427.4|205420.4|205224.5|552
1583804100000|2020-03-10 01:35:00|205542.7|205413.2|205384.5|205156|205581.4|205425.2|205357.9|205118.7|511
1583804400000|2020-03-10 01:40:00|205372.2|205161.2|205518.7|205255.8|205570.1|205316.9|205250.4|205088|598
1583804700000|2020-03-10 01:45:00|205520.2|205257.8|206276.8|205926|206286.4|205953.9|205369.5|205122.8|574
1583805000000|2020-03-10 01:50:00|206275.6|205926.2|207142.5|206766.9|207147.6|206847|206185.9|205901.3|571
1583805300000|2020-03-10 01:55:00|207146.2|206765|207116|206716|207150.1|206847.5|206958.7|206683.8|472
1583805600000|2020-03-10 02:00:00|207101.8|206718.8|206998.4|206647|207119.3|206813.3|206834.9|206518.2|451
1583805900000|2020-03-10 02:05:00|207009.6|206636.8|207269.9|206986.4|207423.6|207125.4|206961.8|206636.8|449
1583806200000|2020-03-10 02:10:00|207270.8|206983.3|206876.3|206584.6|207340.7|206988.4|206831.2|206571.4|428
1583806500000|2020-03-10 02:15:00|206893.2|206576.8|206778.9|206582.1|206980.4|206656.1|206713.4|206498.1|423
1583806800000|2020-03-10 02:20:00|206775.1|206581.5|206560.6|206269.7|206830|206600|206446.4|206231|425
1583807100000|2020-03-10 02:25:00|206573.8|206271.6|206555|206276.4|206654.5|206310.7|206538.2|206249.6|390
1583807400000|2020-03-10 02:30:00|206566.1|206265.2|206497.9|206223.4|206728.8|206396.1|206457.1|206163.9|433
1583807700000|2020-03-10 02:35:00|206497.7|206223.5|206706.6|206421.3|206755.1|206447.7|206403.7|206160.1|414
1583808000000|2020-03-10 02:40:00|206735.5|206428.8|206705|206343.5|206768.3|206440|206599.7|206329.6|334
1583808300000|2020-03-10 02:45:00|206693.4|206345.6|206739.1|206351.8|206751.8|206381.1|206581.4|206333.6|234
1583808600000|2020-03-10 02:50:00|206739.4|206350.9|206598.2|206305.4|206750.4|206418.1|206560.4|206294.9|306
1583808900000|2020-03-10 02:55:00|206622.1|206302.8|206545.8|206398.8|206659.8|206409.5|206446|206212.8|318
1583809200000|2020-03-10 03:00:00|206574.2|206375.6|206685.3|206409.2|206717.2|206441.1|206555.4|206371.4|273
1583809500000|2020-03-10 03:05:00|206688|206413.3|206634.3|206382.6|206717.4|206433.5|206612.1|206361|269
1583809800000|2020-03-10 03:10:00|206635.7|206375.6|206818.7|206563.6|206970.1|206666.5|206615.6|206371.9|342
1583810100000|2020-03-10 03:15:00|206818.5|206567.3|206931.7|206614.6|207164.6|206917.1|206811.1|206563.5|494
1583810400000|2020-03-10 03:20:00|206934.8|206623.4|206631|206337.5|206936.2|206624.3|206556.2|206277|427
1583810700000|2020-03-10 03:25:00|206623.2|206342.6|206614.3|206355.3|206856.3|206522.4|206591|206306|357
1583811000000|2020-03-10 03:30:00|206612.8|206357.2|206755.5|206555.5|206787.5|206556.6|206606.9|206325.2|357
1583811300000|2020-03-10 03:35:00|206755.9|206552.4|206655.3|206408.7|206784|206589|206644.5|206407.3|335
1583811600000|2020-03-10 03:40:00|206623.7|206373.9|206583.6|206375.1|206694.3|206414.4|206582.8|206328|427
1583811900000|2020-03-10 03:45:00|206583.4|206370|206580.2|206369.5|206665.4|206424.7|206468|206286.9|432
1583812200000|2020-03-10 03:50:00|206586.6|206367.2|206523.5|206212.5|206653.7|206396.2|206421.4|206140.9|437
1583812500000|2020-03-10 03:55:00|206524.8|206209.7|206534|206262.8|206604.7|206344.9|206446.1|206147.4|388
1583812800000|2020-03-10 04:00:00|206513.7|206263.8|206445.1|206237.4|206589.8|206340.6|206373|206219.4|385
1583813100000|2020-03-10 04:05:00|206431.6|206246.8|206432|206259.6|206457.2|206285|206333.6|206226|400
1583813400000|2020-03-10 04:10:00|206433.1|206260.3|206434.4|206272|206453|206306|206363.4|206214.8|325
1583813700000|2020-03-10 04:15:00|206434.8|206270.9|206455.4|206263.7|206491.9|206289.6|206417.8|206244.2|385
1583814000000|2020-03-10 04:20:00|206456|206264.2|206364.1|206259.9|206524.3|206325.9|206359.6|206214.5|422
1583814300000|2020-03-10 04:25:00|206364.8|206258.8|206239.5|206058.7|206430.1|206282.5|206213|206039.6|508
1583814600000|2020-03-10 04:30:00|206236.1|206058.4|206214.6|205947.9|206400.5|206161.9|206120.8|205902|501
1583814900000|2020-03-10 04:35:00|206227.7|205934|206165.6|205945.4|206227.7|206014.3|206081.4|205933.7|390
1583815200000|2020-03-10 04:40:00|206131.1|205943.3|206117.9|205932|206187.6|206020|206007.8|205823.8|401
1583815500000|2020-03-10 04:45:00|206122.2|205929.4|206107.3|205877.4|206215.4|205941.9|206041.4|205848|356
1583815800000|2020-03-10 04:50:00|206119.9|205872.1|206125.5|205928.2|206159.3|205958.7|206080.6|205854.1|320
1583816100000|2020-03-10 04:55:00|206126.1|205928.7|206171.2|205940.6|206234.5|205983.6|206029|205863.1|394
1583816400000|2020-03-10 05:00:00|206173.8|205935.7|206257.2|205982.9|206291.9|206012.4|206079|205888.7|453
1583816700000|2020-03-10 05:05:00|206249.4|205986.8|206019.4|205788|206310.2|206062|205968.2|205772.7|461
1583817000000|2020-03-10 05:10:00|206010|205794.2|204769|204437.5|206026.1|205818.9|204731.8|204415.7|614
1583817300000|2020-03-10 05:15:00|204767.7|204432.3|203458.8|203058.8|204776.1|204444.9|203369|202969|605
1583817600000|2020-03-10 05:20:00|203430.8|203030.8|203697.3|203297.3|203829.7|203429.7|203109.2|202856.9|543
1583817900000|2020-03-10 05:25:00|203683.8|203283.8|203360.8|202960.8|203719.3|203319.3|203216.1|202863.2|624
1583818200000|2020-03-10 05:30:00|203357.8|202957.8|203405.2|203046.1|203455.9|203102.6|203323.1|202926.6|488
1583818500000|2020-03-10 05:35:00|203420.6|203046.2|203874.6|203474.6|203904.9|203573.7|203398.9|203020|520
1583818800000|2020-03-10 05:40:00|203878.6|203478.6|204360|203960|204395|203995|203705|203387.1|523
1583819100000|2020-03-10 05:45:00|204358.2|203958.2|204658.9|204258.9|204715.6|204350|204343.5|203945.6|453
1583819400000|2020-03-10 05:50:00|204642.7|204242.7|204716.8|204316.8|204773.5|204373.5|204571.6|204171.6|399
1583819700000|2020-03-10 05:55:00|204715.9|204315.9|204644.7|204244.7|204742.5|204342.5|204606.4|204206.4|523
1583820000000|2020-03-10 06:00:00|204622.4|204222.4|204690.4|204290.4|204909.5|204509.5|204546.2|204146.2|600
1583820300000|2020-03-10 06:05:00|204680.6|204280.6|205113|204713|205147.1|204747.1|204648.8|204248.8|513
1583820600000|2020-03-10 06:10:00|205075|204675|206254|205854|206342.9|205942.9|205002.3|204602.3|565
1583820900000|2020-03-10 06:15:00|206251.9|205851.9|206392.5|206022|206432.8|206058.8|206221.8|205821.8|591
1583821200000|2020-03-10 06:20:00|206390.1|206021.7|205751.5|205351.5|206406.5|206116.2|205255.2|204855.2|532
1583821500000|2020-03-10 06:25:00|205746.4|205346.4|205823.9|205423.9|205840.4|205440.4|205541.7|205141.7|366
1583821800000|2020-03-10 06:30:00|205806.5|205406.5|205031.6|204631.6|205806.5|205406.5|204987.4|204587.4|561
1583822100000|2020-03-10 06:35:00|205013.8|204613.8|204969.2|204569.2|205203.2|204804.5|204893.5|204493.5|444
1583822400000|2020-03-10 06:40:00|204968.3|204568.3|204814.2|204414.2|205118.6|204718.6|204808.3|204408.3|530
1583822700000|2020-03-10 06:45:00|204824.8|204424.8|205024.1|204624.1|205223.4|204950.2|204796.9|204396.9|556
1583823000000|2020-03-10 06:50:00|205021.2|204621.2|204837.2|204437.2|205021.2|204621.2|204804.6|204404.6|512
1583823300000|2020-03-10 06:55:00|204832.9|204432.9|204942.8|204542.8|205002.5|204602.5|204774.1|204374.1|506
1583823600000|2020-03-10 07:00:00|204925|204525|205274.2|204874.2|205333.4|204933.4|204887.7|204487.7|650
1583823900000|2020-03-10 07:05:00|205321.5|204921.5|205289.9|204889.9|205494.4|205094.4|205162.4|204762.4|541
1583824200000|2020-03-10 07:10:00|205270.1|204870.1|205808.8|205408.8|206323.8|205923.8|205244.2|204844.2|608
1583824500000|2020-03-10 07:15:00|205805.6|205405.6|206487.4|206104.2|206549.5|206190|205798|205398|436
1583824800000|2020-03-10 07:20:00|206470.5|206112.6|206939.2|206588.5|207279.3|206883.4|206411.7|206011.7|620
1583825100000|2020-03-10 07:25:00|206882.7|206616.6|207810.1|207524.2|207838|207578.5|206876.7|206577.7|574
1583825400000|2020-03-10 07:30:00|207775.3|207561.8|207015.9|206615.9|207864.1|207561.8|206819.9|206452.8|465
1583825700000|2020-03-10 07:35:00|207018.3|206619.4|206678.1|206308.4|207238.3|206941.9|206591.4|206260.3|486
1583826000000|2020-03-10 07:40:00|206691|206291.8|206565.7|206165.7|206793|206472.5|206493.4|206164.8|513
1583826300000|2020-03-10 07:45:00|206571.7|206171.7|208060.5|207748.8|208124.3|207771.8|206559.9|206160.1|619
1583826600000|2020-03-10 07:50:00|208051.2|207739|208439.2|208096.1|208587.1|208248.2|208022|207694.4|505
1583826900000|2020-03-10 07:55:00|208435.9|208098.1|208299.6|207899.6|208435.9|208098.1|207783|207481.5|571
1583827200000|2020-03-10 08:00:00|208298.1|207898.1|208226.2|207826.2|208505.3|208105.3|207980.8|207580.8|496
1583827500000|2020-03-10 08:05:00|207948.5|207548.5|207298.2|206898.2|207960.8|207571|206960.3|206560.3|542
1583827800000|2020-03-10 08:10:00|207317.2|206917.2|207371|206971|207389.8|207049.1|206927.1|206527.1|503
1583828100000|2020-03-10 08:15:00|207360.5|206960.5|207290.2|206890.2|207638.6|207238.6|207076.3|206676.3|556
1583828400000|2020-03-10 08:20:00|207290.3|206890.3|207137.8|206737.8|207481.9|207081.9|207029.9|206631.9|552
1583828700000|2020-03-10 08:25:00|207135.4|206735.4|206745.9|206345.9|207303|206903|206680|206280|659
1583829000000|2020-03-10 08:30:00|206743|206343|206761.2|206473.3|206781.8|206473.3|206459|206102.6|645
1583829300000|2020-03-10 08:35:00|206763.5|206473.5|207213.4|206855.8|207252.1|206890.4|206763.5|206443.3|801
1583829600000|2020-03-10 08:40:00|207260.1|206869.3|206918.3|206518.3|207375.4|207069.7|206841.9|206512|783
1583829900000|2020-03-10 08:45:00|206919.2|206519.2|207041.3|206641.3|207070.5|206806.2|206846.4|206446.4|701
1583830200000|2020-03-10 08:50:00|207044.6|206644.6|207048.3|206648.3|207643.4|207264|206970.5|206570.5|824
1583830500000|2020-03-10 08:55:00|207045.4|206645.4|206878.5|206549.6|207155.2|206757.9|206706.6|206306.6|725
1583830800000|2020-03-10 09:00:00|206928.1|206536.6|206811.4|206411.4|207011.5|206686.2|206571.4|206171.4|801
1583831100000|2020-03-10 09:05:00|206790.4|206390.4|206847.3|206549.2|206919.2|206688|206541.9|206144|766
1583831400000|2020-03-10 09:10:00|206860.7|206574.4|206599.8|206298.6|206882.1|206599.4|206163.9|205864|829
1583831700000|2020-03-10 09:15:00|206601|206302.1|206793.9|206393.9|206928.6|206645.6|206543.9|206143.9|629
1583832000000|2020-03-10 09:20:00|206789.6|206389.6|206822|206512.4|206886.7|206677.7|206602|206202|594
1583832300000|2020-03-10 09:25:00|206821.6|206510.9|206497.5|206224.7|206900.5|206694.2|206469.4|206107.6|681
1583832600000|2020-03-10 09:30:00|206505.2|206234|206603.9|206203.9|206728.5|206328.5|206178|205919.9|676
1583832900000|2020-03-10 09:35:00|206607.1|206207.1|206637.7|206335.5|206838.7|206515.7|206572.6|206172.6|620
1583833200000|2020-03-10 09:40:00|206640.7|206333|206485.9|206179.1|206681.1|206405.1|206270.2|205919.4|635
1583833500000|2020-03-10 09:45:00|206480.6|206186.5|206859|206539.9|206874.2|206580.5|206466.5|206159|618
1583833800000|2020-03-10 09:50:00|206861.5|206541.9|206595|206311.2|206888|206647.5|206589.9|206257.9|655
1583834100000|2020-03-10 09:55:00|206613.9|206295.5|206359.8|205959.8|206659.9|206350|206258.2|205895.6|629
1583834400000|2020-03-10 10:00:00|206366.1|205968.4|206412.8|206094.4|206467|206133.8|206211.4|205884.5|589
1583834700000|2020-03-10 10:05:00|206406.1|206101.1|206642.6|206290.6|206650.3|206352.3|206376|206012.4|588
1583835000000|2020-03-10 10:10:00|206631.1|206306.4|205919.1|205630.2|206654.1|206326.4|205596.8|205196.8|647
1583835300000|2020-03-10 10:15:00|205998.4|205720.4|206239.2|205839.2|206530.2|206193.4|205900.1|205682.5|672
1583835600000|2020-03-10 10:20:00|206234.4|205883.8|206258|205858|206449.2|206092.4|206174.6|205774.6|570
1583835900000|2020-03-10 10:25:00|206257.6|205857.6|206077.2|205677.2|206309.2|205945|206069.7|205669.7|455
1583836200000|2020-03-10 10:30:00|206069.6|205669.6|205692.9|205304.5|206084.4|205684.4|205457.5|205057.5|606
1583836500000|2020-03-10 10:35:00|205696.4|205303.1|205914.5|205581.9|206265.7|205926.5|205627.5|205299.1|551
1583836800000|2020-03-10 10:40:00|205918|205568.8|205635.2|205271.5|205922.6|205621.1|205632.1|205250.1|635
1583837100000|2020-03-10 10:45:00|205654.8|205276.1|204657.4|204323.9|205676.4|205369|204547.9|204265|699
1583837400000|2020-03-10 10:50:00|204659.9|204325|205039.5|204662.3|205052.2|204686.2|204145|203940.8|741
1583837700000|2020-03-10 10:55:00|205034.2|204665.1|205765|205365|205793.5|205393.5|205026.2|204657.7|726
1583838000000|2020-03-10 11:00:00|205761|205361|205486.5|205086.5|205970|205634.1|205438.4|205038.4|693
1583838300000|2020-03-10 11:05:00|205456.8|205056.8|204700.8|204300.8|205476.8|205076.8|204421.4|204021.4|611
1583838600000|2020-03-10 11:10:00|204697.1|204297.1|204005.5|203884.1|204859.7|204471.7|203981.3|203806.4|675
1583838900000|2020-03-10 11:15:00|204027|203851|204802.7|204402.7|204907.8|204507.8|204001.8|203842.7|657
1583839200000|2020-03-10 11:20:00|204796.2|204396.2|205557.9|205310.1|205641.2|205323.6|204731.9|204331.9|694
1583839500000|2020-03-10 11:25:00|205548.3|205319.4|205204|204804|205582|205390.4|205173.3|204773.3|621
1583839800000|2020-03-10 11:30:00|205245.5|204845.5|205248.8|205047.2|205313.6|205118.1|205119.9|204719.9|488
1583840100000|2020-03-10 11:35:00|205250|205046.2|205238.3|205004.8|205304|205106.4|205154.2|204961.8|632
1583840400000|2020-03-10 11:40:00|205233|205003.7|204946.9|204690.8|205233.5|205003.7|204932.6|204633.8|616
1583840700000|2020-03-10 11:45:00|204946.3|204696.9|204822.4|204422.4|204964.5|204748|204813.9|204413.9|618
1583841000000|2020-03-10 11:50:00|204823.7|204423.7|205003.6|204761.1|205131.4|204804.1|204807.5|204407.5|591
1583841300000|2020-03-10 11:55:00|204999.9|204760.6|205208.9|205025|205249.3|205044.9|204957.4|204749.4|699
1583841600000|2020-03-10 12:00:00|205203.4|205016|205618.8|205532.5|205669.3|205537.7|205202.6|205014.8|753
1583841900000|2020-03-10 12:05:00|205623.1|205535.7|205955.5|205758.6|206009.3|205927.8|205534.2|205428|769
1583842200000|2020-03-10 12:10:00|205959.3|205735.6|205821|205736.8|206027.5|205936.3|205808.4|205660.9|781
1583842500000|2020-03-10 12:15:00|205819.7|205734.1|205936.4|205843.8|206157.9|206030.2|205809.1|205726.1|792
1583842800000|2020-03-10 12:20:00|205937.9|205849.2|207086.8|207011.8|207184.1|207014.8|205937.9|205849.2|795
1583843100000|2020-03-10 12:25:00|207088.2|207009.8|207488.1|207248.3|207529.6|207392.5|206864.8|206464.8|804
1583843400000|2020-03-10 12:30:00|207486.8|207249.6|207781.1|207502.5|207878.2|207704.7|207382.5|207093|756
1583843700000|2020-03-10 12:35:00|207781.5|207522.7|208950.5|208768.9|208970.8|208794.7|207595.8|207309.8|734
1583844000000|2020-03-10 12:40:00|208946.7|208772.7|208711.5|208531.4|208946.9|208782.8|208500.7|208225.4|771
1583844300000|2020-03-10 12:45:00|208711.4|208538.9|208482.2|208357.9|208898.3|208712.6|208474.5|208295.7|738
1583844600000|2020-03-10 12:50:00|208476.5|208357.8|208315.2|208063.5|208960.4|208787.6|208221.6|208042.3|774
1583844900000|2020-03-10 12:55:00|208330.3|208049.5|208272.8|208103.4|208473.1|208324.3|208056.8|207872.8|796
1583845200000|2020-03-10 13:00:00|208264|208119.6|209158.5|209015|209175.2|209044.9|208258.9|207879.9|770
1583845500000|2020-03-10 13:05:00|209164.9|209049.7|209223.1|209092.8|209308.7|209151.9|208957.6|208853.8|748
1583845800000|2020-03-10 13:10:00|209219.7|209098.4|209676.5|209508.5|209682.4|209545|209108.5|209009.3|775
1583846100000|2020-03-10 13:15:00|209680.8|209523.2|210464.4|210336.8|210611.2|210488.3|209676.3|209523.2|808
1583846400000|2020-03-10 13:20:00|210459.8|210332.8|209670.3|209562.8|210476.6|210351.9|209457.6|209153|795
1583846700000|2020-03-10 13:25:00|209672.1|209562.2|209749.8|209580.5|209838.3|209722.3|209581.6|209381.3|795
1583847000000|2020-03-10 13:30:00|209752.2|209583.1|209526.8|209333.6|210134.8|210003|209421.7|209164.6|802
1583847300000|2020-03-10 13:35:00|209525.1|209330.6|209290.6|209105.5|209715.3|209540|209191.7|209001.9|826
1583847600000|2020-03-10 13:40:00|209303.8|209091.8|209314.9|209178.1|209342.7|209212.6|209227.6|208992.2|746
1583847900000|2020-03-10 13:45:00|209317.5|209177.5|209153.9|209043.6|209374|209263|209084.6|208996.6|737
1583848200000|2020-03-10 13:50:00|209151.9|209039.1|208095.2|207873.8|209329.7|209163.4|208095.2|207871.1|798
1583848500000|2020-03-10 13:55:00|208111.2|207862.5|208118.3|208024.9|208223.4|208031.7|207847.5|207577.3|796
1583848800000|2020-03-10 14:00:00|208112|208027.5|208206.9|208131.9|208402.8|208241.2|208112|208010.2|820
1583849100000|2020-03-10 14:05:00|208210.8|208135.1|207560.3|207424.6|208240.9|208151.5|207488.6|207247.1|810
1583849400000|2020-03-10 14:10:00|207562.1|207427.4|207891.8|207751|208037.2|207901.5|207481|207368.8|778
1583849700000|2020-03-10 14:15:00|207892|207750.9|207907.5|207832|208076.7|207984.8|207761.2|207522.3|745
1583850000000|2020-03-10 14:20:00|207908|207833|207970.9|207847.3|208033.1|207919.5|207759.4|207684.4|789
1583850300000|2020-03-10 14:25:00|207971.1|207846.5|208485.6|208378.1|208503|208407.7|207970.8|207835.7|716
1583850600000|2020-03-10 14:30:00|208486.5|208380.4|209222.8|209048.7|209289.4|209186.6|208484.7|208378.5|722
1583850900000|2020-03-10 14:35:00|209222.4|209048.6|209070.2|208854.6|209270.9|209098|208912.6|208765.5|730
1583851200000|2020-03-10 14:40:00|209057.8|208857.5|208851.1|208729.8|209250.2|209071|208831.8|208714.6|727
1583851500000|2020-03-10 14:45:00|208850.2|208731.7|209047.5|208972.5|209048.2|208973.2|208638.3|208493.2|791
1583851800000|2020-03-10 14:50:00|209039.1|208964.1|209857.3|209713.4|209902.7|209749.2|208911.6|208771.4|760
1583852100000|2020-03-10 14:55:00|209856.7|209711.5|210459.7|210338|210474|210356.2|209771.1|209635.5|760
1583852400000|2020-03-10 15:00:00|210482.1|210360.8|210102.2|209998.7|210864.6|210709.1|210093.1|209986.3|789
1583852700000|2020-03-10 15:05:00|210102.9|209999.8|209513.9|209331.7|210302|210141.3|209261.7|209065.4|795
1583853000000|2020-03-10 15:10:00|209526.8|209351.6|210010|209782.5|210147.4|209947.4|209515.5|209328.5|766
1583853300000|2020-03-10 15:15:00|210024|209775|210008.6|209872.4|210069|209928.4|209579.7|209314|730
1583853600000|2020-03-10 15:20:00|210011.6|209874.8|210454.8|210327.5|210511.9|210429.4|209952.9|209784.1|753
1583853900000|2020-03-10 15:25:00|210448.5|210319.9|210756.5|210517.2|210865|210727.6|210404.2|210262.4|775
1583854200000|2020-03-10 15:30:00|210751.4|210522.2|210736.6|210645.9|210885.3|210716.5|210611.7|210457.1|748
1583854500000|2020-03-10 15:35:00|210736.9|210643.8|210770.9|210649.7|210939.5|210834.8|210719.1|210637.7|724
1583854800000|2020-03-10 15:40:00|210768.4|210652.5|210393.5|210318.5|210910.9|210751.5|210361|210269.3|749
1583855100000|2020-03-10 15:45:00|210396.4|210321.4|210607.1|210521.6|210777|210596.8|210345.4|210254.2|791
1583855400000|2020-03-10 15:50:00|210609.5|210527.2|210677.2|210602.2|210751.3|210618.7|210573.4|210474.8|806
1583855700000|2020-03-10 15:55:00|210677.1|210602.1|210687.4|210637.4|210779.9|210674.5|210270.6|210185.7|781
1583856000000|2020-03-10 16:00:00|210696.4|210621.4|209878.3|209781.2|210696.5|210621.5|209856.5|209764.4|793
1583856300000|2020-03-10 16:05:00|209877|209782.9|210294.7|210158.2|210464.1|210264.2|209873|209774.7|778
1583856600000|2020-03-10 16:10:00|210279.4|210134.7|209578.1|209348.6|210292.7|210157.7|209419.2|209287.3|755
1583856900000|2020-03-10 16:15:00|209575.7|209353.9|209139|208961.5|209637.6|209402.7|209081.8|208939.9|753
1583857200000|2020-03-10 16:20:00|209128.5|208965.2|209367.9|209284.5|209505.2|209383.9|209128.5|208964.4|755
1583857500000|2020-03-10 16:25:00|209369.1|209284.1|209887.9|209785.3|209905|209785.3|209332|209250.2|736
1583857800000|2020-03-10 16:30:00|209889.5|209788.9|210384.5|210294.7|210514|210439|209880.5|209782.4|826
1583858100000|2020-03-10 16:35:00|210379|210297|209721.2|209595.2|210422|210318.1|209669.5|209494.8|811
1583858400000|2020-03-10 16:40:00|209712.5|209596.2|209860.7|209662|210117.5|210032.6|209669.1|209467.4|783
1583858700000|2020-03-10 16:45:00|209897.8|209730.2|210100.9|210050.9|210127.7|210052.7|209722.4|209625.8|832
1583859000000|2020-03-10 16:50:00|210100|210050|210057.7|209904.4|210362.1|210253.8|210008.2|209879|782
1583859300000|2020-03-10 16:55:00|210058.1|209906.4|209918.3|209782.7|210132.8|209914.4|209770.5|209634.9|803
1583859600000|2020-03-10 17:00:00|209924.3|209724|209918.6|209843.6|209970.6|209894.1|209794.7|209682.8|814
1583859900000|2020-03-10 17:05:00|209917|209842|209562|209455|209963.4|209866.2|209546.5|209446.2|802
1583860200000|2020-03-10 17:10:00|209562.1|209458.6|209317.6|209242.6|209613|209513.3|209315.2|209197.2|809
1583860500000|2020-03-10 17:15:00|209312|209222.9|209122.2|209010.4|209601.3|209497|209055.6|208948.7|816
1583860800000|2020-03-10 17:20:00|209115.5|209012.4|208846.3|208771.3|209120.4|209024.6|208819.9|208754.1|781
1583861100000|2020-03-10 17:25:00|208849|208774|208992.3|208901.7|208996.1|208906.7|208719.7|208615.2|818
1583861400000|2020-03-10 17:30:00|208989.1|208898.8|208502.5|208422.2|208993.2|208900.7|208463|208384.4|821
1583861700000|2020-03-10 17:35:00|208505.5|208425.3|208488.8|208386.8|208813.6|208658.7|208397.5|208305|784
1583862000000|2020-03-10 17:40:00|208485|208381.7|208330.8|208232.2|208617|208509.1|208315.8|208186.8|804
1583862300000|2020-03-10 17:45:00|208337.8|208233.9|208264.9|208189.4|208343.7|208265.9|208188.9|208113.9|790
1583862600000|2020-03-10 17:50:00|208270.2|208195.2|208384.9|208309.9|208385.3|208310.3|208130.9|208042.4|801
1583862900000|2020-03-10 17:55:00|208381.7|208306.7|208416.6|208258.7|208433.2|208324.9|208082.1|207998.4|794
1583863200000|2020-03-10 18:00:00|208401.2|208236.4|208709.9|208628.1|208713.7|208638.7|208313|208226|789
1583863500000|2020-03-10 18:05:00|208706.3|208631.3|208373.7|208140.8|208829.3|208697.1|208350.1|208136.9|814
1583863800000|2020-03-10 18:10:00|208382.2|208134.2|208554.8|208404.7|208595.3|208457.8|208342.4|208128.2|770
1583864100000|2020-03-10 18:15:00|208544.8|208396.9|208924.2|208796.5|209123.2|208902.4|208519.4|208386|767
1583864400000|2020-03-10 18:20:00|208928|208795.5|209023.7|208942|209227.7|209052.8|208831.2|208738.2|774
1583864700000|2020-03-10 18:25:00|209026.8|208937.1|208853.9|208755|209337.7|209218|208814.5|208735.5|784
1583865000000|2020-03-10 18:30:00|208836.1|208721.5|208611|208536|208872.6|208748.1|208604.2|208521.8|764
1583865300000|2020-03-10 18:35:00|208611.8|208529.5|208372.6|208280.7|208624.5|208549.5|208365.4|208270.6|728
1583865600000|2020-03-10 18:40:00|208383.1|208269.1|208049.9|207941.3|208421.1|208321.1|208011.8|207908.6|786
1583865900000|2020-03-10 18:45:00|208070.8|207940.7|207181.8|207027.2|208070.8|207942.1|207021.1|206772.2|756
1583866200000|2020-03-10 18:50:00|207178.1|207029.9|207719.7|207565.9|207868|207670.2|207171.9|206987.8|725
1583866500000|2020-03-10 18:55:00|207719.3|207568.2|208258.4|208124.9|208339.9|208220|207718.7|207567.6|803
1583866800000|2020-03-10 19:00:00|208244.5|208099|207838.2|207757.1|208244.5|208099|207803.6|207699.3|805
1583867100000|2020-03-10 19:05:00|207836.1|207761.1|207695|207602|207990.6|207891.6|207649.9|207527.2|757
1583867400000|2020-03-10 19:10:00|207689.8|207599.6|207569.2|207433.2|207722.9|207603.4|207508.4|207401.4|659
1583867700000|2020-03-10 19:15:00|207567.9|207436.8|207473.7|207394.6|207597.3|207490.1|207378.7|207196.7|788
1583868000000|2020-03-10 19:20:00|207467.8|207392.8|207489.4|207374|207510.9|207424.8|207341.7|207219.1|753
1583868300000|2020-03-10 19:25:00|207484.6|207366.7|207743.9|207645.6|207798.2|207691.1|207464.1|207356|756
1583868600000|2020-03-10 19:30:00|207752.1|207644.8|207941.4|207752.3|208025.9|207922.5|207737.1|207638.9|754
1583868900000|2020-03-10 19:35:00|207933.3|207748|207920|207729.7|207979.2|207840.3|207794.1|207669.7|642
1583869200000|2020-03-10 19:40:00|207930.4|207723.3|208192.5|208048.3|208217.3|208088.4|207801.8|207696.4|733
1583869500000|2020-03-10 19:45:00|208185.9|208036.9|208599.6|208485.1|208778.3|208567.8|208130.8|207982.7|738
1583869800000|2020-03-10 19:50:00|208599.1|208484.1|208628.9|208473.1|208944.6|208822.2|208466.5|208304.2|777
1583870100000|2020-03-10 19:55:00|208630.6|208476|208576.3|208365.8|208698.1|208515.3|208489|208315|706
1583870400000|2020-03-10 20:00:00|208542.6|208318|208369.6|208270.3|208627.8|208412.4|208247.2|208035.1|656
1583870700000|2020-03-10 20:05:00|208370.1|208269.8|208350.9|208262.6|208485|208273.5|208300.3|208170.7|587
1583871000000|2020-03-10 20:10:00|208358.8|208256.2|208465.7|208311.4|208522.2|208380.1|208319|208205.9|530
1583871300000|2020-03-10 20:15:00|208463.2|208319|208611.8|208498.6|208638|208522.8|208459.9|208312.2|479
1583871600000|2020-03-10 20:20:00|208604.1|208501.2|208387.9|208170.1|208608.4|208518.2|208299.8|208112|451
1583871900000|2020-03-10 20:25:00|208380|208174.3|208202.3|208020|208415.7|208218.3|208201.9|207977.9|463
1583872200000|2020-03-10 20:30:00|208201.6|208025.9|207738.5|207538.6|208201.6|208049.4|207532.4|207312.9|556
1583872500000|2020-03-10 20:35:00|207739.6|207535.8|208293.1|207893.1|208298.1|207909.4|207736.5|207511.5|382
1583872800000|2020-03-10 20:40:00|208292.3|207892.3|208089.9|207808.1|208418.3|208207.3|208041.5|207746.1|463
1583873100000|2020-03-10 20:45:00|208089.2|207805.2|208118.7|208001.7|208175.5|208008.6|208047.5|207805.2|452
1583873400000|2020-03-10 20:50:00|208116|208006.1|208472.7|208307.9|208551.9|208339|208111.3|207978|452
1583873700000|2020-03-10 20:55:00|208463.6|208290|208473.9|208287.1|208546.6|208385.8|208448|208254.6|462
1583874000000|2020-03-10 21:00:00|208472.9|208289.3|208308.1|207908.1|208472.9|208289.3|208146.2|207746.2|58
1583874300000|2020-03-10 21:05:00|208309.6|207909.6|208317|207917|208395.8|207995.8|208277.3|207877.3|141
1583874600000|2020-03-10 21:10:00|208257|207952|208036.4|207636.4|208351.7|207952|207841.3|207441.3|222
1583874900000|2020-03-10 21:15:00|208042.6|207642.6|207351.8|206951.8|208285.8|207885.8|207211.7|206811.7|145
1583875200000|2020-03-10 21:20:00|207978.1|207578.1|208026.1|207626.1|208227.8|207827.8|207609.3|207209.3|277
1583875500000|2020-03-10 21:25:00|208024.1|207624.1|208041.1|207641.1|208205.5|207805.5|207760.5|207360.5|287
1583875800000|2020-03-10 21:30:00|208039.3|207639.3|208084.3|207684.3|208090.8|207690.8|207969.5|207569.5|245
1583876100000|2020-03-10 21:35:00|208078.5|207678.5|208243.9|207843.9|208743.5|208415.6|208024.4|207624.4|428
1583876400000|2020-03-10 21:40:00|208243.2|207843.2|208197.6|207797.6|208283.3|207883.3|207921.5|207521.5|440
1583876700000|2020-03-10 21:45:00|208208.1|207808.1|208214.3|207814.3|208474.8|208074.8|208154.3|207754.3|336
1583877000000|2020-03-10 21:50:00|208231.8|207831.8|207843.1|207619.2|208248.1|207920.7|207830.4|207476.5|381
1583877300000|2020-03-10 21:55:00|207853.2|207613.1|207860.7|207600.8|207983.2|207648.7|207812.2|207533.3|280
1583877600000|2020-03-10 22:00:00|207847.7|207595.8|208187.9|207787.9|208194.2|207918.1|207801.8|207562.6|415
1583877900000|2020-03-10 22:05:00|208179.1|207796.2|208031.1|207797.9|208232.6|207970.8|207985.5|207790|430
1583878200000|2020-03-10 22:10:00|208015.2|207812.3|207930.9|207722.5|208059.6|207831.3|207847|207612.7|448
1583878500000|2020-03-10 22:15:00|207935.5|207718.8|207934|207642.3|207982|207761.8|207767.2|207568.2|500
1583878800000|2020-03-10 22:20:00|207920.8|207648.2|207852.3|207659.7|207973.5|207697.4|207802|207588.2|392
1583879100000|2020-03-10 22:25:00|207847.9|207662.8|207848.2|207625.4|207942.2|207677.3|207765.8|207570.7|380
1583879400000|2020-03-10 22:30:00|207844.2|207627.6|207796|207664.9|207887.1|207666.7|207763.2|207539.1|354
1583879700000|2020-03-10 22:35:00|207795.9|207665|207870.8|207587.8|207909.2|207673|207781.2|207561.3|207
1583880000000|2020-03-10 22:40:00|207827.6|207640.4|207771.2|207662.5|207894.7|207669.2|207771.2|207540.5|209
1583880300000|2020-03-10 22:45:00|207771.1|207663.2|208004.8|207703.1|208012.1|207736.1|207761.7|207609.7|263
1583880600000|2020-03-10 22:50:00|207998.4|207718.1|207954.6|207818.5|208184.8|207956.8|207867.9|207654.5|494
1583880900000|2020-03-10 22:55:00|207958.5|207816.1|208108.5|207890.4|208149|207936.7|207924.1|207769.8|306
1583881200000|2020-03-10 23:00:00|208098.2|207891.8|208043.2|207912.5|208115.8|207941.5|207990.4|207865.3|399
1583881500000|2020-03-10 23:05:00|208023.6|207926|207978.7|207873.4|208092.6|207929.8|207951.6|207818.4|353
1583881800000|2020-03-10 23:10:00|207982.4|207870.5|208078.6|207912.4|208111.2|207929.5|207935.5|207857.5|311
1583882100000|2020-03-10 23:15:00|208077.3|207910.3|207948.9|207808|208168.3|208053.6|207936.5|207781.1|391
1583882400000|2020-03-10 23:20:00|207948.1|207812.4|207942.4|207833.8|207969.7|207845.7|207915.1|207785|295
1583882700000|2020-03-10 23:25:00|207942.5|207831.5|208073.5|207794.1|208073.5|207861.3|207909.8|207792.3|288
1583883000000|2020-03-10 23:30:00|208019.2|207824.8|208095.3|207907|208145.5|207912.3|208007.3|207797.6|318
1583883300000|2020-03-10 23:35:00|208095.8|207905.4|207923.3|207766.4|208254.6|208004.5|207917.1|207754|333
1583883600000|2020-03-10 23:40:00|207924.2|207764.6|207865.5|207770.3|208003.8|207798.4|207853.7|207705.5|420
1583883900000|2020-03-10 23:45:00|207865.6|207770.2|208052.2|207855.5|208060.2|207878|207864.2|207690.4|486
1583884200000|2020-03-10 23:50:00|208050.3|207824.4|208129.9|207948.1|208156.1|207979.3|208021|207741|373
1583884500000|2020-03-10 23:55:00|208133.9|207944.5|208030.3|207863.6|208162.4|207973.1|208019.8|207802.6|389
1583884800000|2020-03-11 00:00:00|208025.7|207867.8|208098.5|207856.8|208165.7|208000.6|207931.5|207760|446
1583885100000|2020-03-11 00:05:00|208093.5|207862.7|208094|207882.7|208168.9|207937.6|208040.6|207836.1|383
1583885400000|2020-03-11 00:10:00|208106.5|207882.1|208020.6|207823.6|208106.7|207885.9|207912.7|207746|392
1583885700000|2020-03-11 00:15:00|208019.1|207825.6|208124.2|207887|208188|207930.1|207966.2|207810|403
1583886000000|2020-03-11 00:20:00|208124.8|207889.7|208276.5|208095.8|208284.6|208108.2|208108.5|207873.5|370
1583886300000|2020-03-11 00:25:00|208273.3|208093.6|208500.6|208325|208566.4|208333.3|208225.7|208093.6|376
1583886600000|2020-03-11 00:30:00|208497.6|208326.1|208610.5|208500|208653|208501.5|208441.1|208299.5|306
1583886900000|2020-03-11 00:35:00|208612.1|208500.1|208909|208715.2|208938|208730.9|208558.1|208432.4|425
1583887200000|2020-03-11 00:40:00|208911.9|208707.5|208954.4|208645.7|209015.1|208770.7|208587.1|208281|561
1583887500000|2020-03-11 00:45:00|208945.9|208655.2|208829.7|208613.3|209022|208700.8|208660|208436|405
1583887800000|2020-03-11 00:50:00|208827.8|208615.3|209465.6|209188.5|209493.6|209239.1|208797.3|208598.4|544
1583888100000|2020-03-11 00:55:00|209471.3|209177.5|209125.9|208830.2|209491.2|209224|209096.2|208817.5|524
1583888400000|2020-03-11 01:00:00|209100.8|208854.8|209085|208854.2|209307.7|209021|208751|208482.1|558
1583888700000|2020-03-11 01:05:00|209097.4|208821.5|208855|208707.7|209127.2|208833.6|208820.7|208681.8|486
1583889000000|2020-03-11 01:10:00|208856.2|208707.6|209001.8|208762.8|209100.8|208834.5|208748.3|208534.2|455
1583889300000|2020-03-11 01:15:00|209007.8|208774|209306.4|209001.7|209357|209036.8|208988.4|208731|404
1583889600000|2020-03-11 01:20:00|209316|209003.5|209102.6|208925.7|209396.4|209094.6|209071.4|208867|381
1583889900000|2020-03-11 01:25:00|209107.8|208919.6|209489.2|209227|209513.9|209235.4|209018.7|208784.3|424
1583890200000|2020-03-11 01:30:00|209497.7|209216.3|209259.2|209011.3|209554.6|209259.8|209225.9|208830|388
1583890500000|2020-03-11 01:35:00|209256.8|209016|209431.9|209165.3|209486.7|209173.4|209130.6|208831.5|481
1583890800000|2020-03-11 01:40:00|209413.2|209167.3|209863.8|209540.1|209888.9|209595.9|209250.1|208960.7|508
1583891100000|2020-03-11 01:45:00|209865.3|209543.1|209739.7|209430.1|209953.1|209650.1|209688.1|209391.7|488
1583891400000|2020-03-11 01:50:00|209731.8|209435.4|209666.1|209320.8|209777.4|209503.1|209548.1|209220|453
1583891700000|2020-03-11 01:55:00|209610.3|209313.5|209591.2|209296.5|209832.4|209512|209480.8|209200.2|396
1583892000000|2020-03-11 02:00:00|209588.3|209300.4|209530.4|209304.1|209773.4|209491.3|209515.5|209241.2|446
1583892300000|2020-03-11 02:05:00|209534.9|209300|209665.2|209372.8|209793.9|209431|209523.5|209240|353
1583892600000|2020-03-11 02:10:00|209664.4|209372.1|209696.2|209359.2|209790.7|209516.3|209511|209309.6|391
1583892900000|2020-03-11 02:15:00|209663.9|209360.4|209588|209405.1|209774.4|209496.9|209513.6|209309.7|390
1583893200000|2020-03-11 02:20:00|209650.6|209364.1|209475.6|209299.4|209736.9|209478.9|209475.6|209285.3|422
1583893500000|2020-03-11 02:25:00|209479.6|209298.3|209203.6|209078.2|209628.1|209347.8|209193.4|209062.4|437
1583893800000|2020-03-11 02:30:00|209202.9|209078.6|209159.9|209022.9|209242.5|209098|209109.3|208900|374
1583894100000|2020-03-11 02:35:00|209155.4|209023.4|209208.6|209056.1|209232.6|209081.4|209134|208994.4|328
1583894400000|2020-03-11 02:40:00|209209|209055.2|209207.7|209075.3|209223|209102.1|209155.6|208991|335
1583894700000|2020-03-11 02:45:00|209209.5|209074.6|209198.4|209055.7|209241.9|209130|209149.2|208951.4|363
1583895000000|2020-03-11 02:50:00|209197.5|209060.3|209172|209052.1|209265.2|209121.6|209155|208993.2|310
1583895300000|2020-03-11 02:55:00|209172.9|209051.9|209215.9|208962.7|209273.7|209077|209100.3|208927.1|330
1583895600000|2020-03-11 03:00:00|209215.6|208962.3|209219.3|209018.7|209267.6|209127.5|209194.8|208962.3|374
1583895900000|2020-03-11 03:05:00|209212.1|209019.3|209157.5|208975.8|209233.4|209034|209123.7|208942.7|369
1583896200000|2020-03-11 03:10:00|209168.9|208973|209176.9|208975.4|209210.1|209013.4|209141|208959.1|256
1583896500000|2020-03-11 03:15:00|209181.5|208973.4|209159.5|208864.6|209213.9|208982.4|209054.8|208686.6|361
1583896800000|2020-03-11 03:20:00|209162.3|208862.1|208634.6|208417.8|209162.3|208929.2|208485.4|208263.9|484
1583897100000|2020-03-11 03:25:00|208642.6|208421.1|209107.3|208867.7|209155.1|208956|208589.4|208350.5|455
1583897400000|2020-03-11 03:30:00|209121.7|208858.3|209144.3|208816.1|209196.2|208932.3|208959.6|208748.7|430
1583897700000|2020-03-11 03:35:00|209137.8|208820|209214.2|209010.7|209269.3|209010.7|209053.6|208792|395
1583898000000|2020-03-11 03:40:00|209220.5|209000.5|209080.6|208855.2|209288|209120|209071.8|208827.4|400
1583898300000|2020-03-11 03:45:00|209136|208810.1|209051.2|208876.1|209155.5|208945.1|209008.8|208810.1|363
1583898600000|2020-03-11 03:50:00|209051.6|208866.4|209065.3|208900.5|209177.3|208917|209017|208846.9|274
1583898900000|2020-03-11 03:55:00|209064.6|208901.7|209183.5|208863.8|209183.5|208949.3|209026.6|208775|273
1583899200000|2020-03-11 04:00:00|209159.5|208894.1|208956.9|208710.1|209199.6|208973.9|208956.9|208696.2|360
1583899500000|2020-03-11 04:05:00|208953.4|208712.6|208990.2|208723.4|209153.8|208839.7|208934.9|208700.7|349
1583899800000|2020-03-11 04:10:00|208991.2|208722.3|209104.7|208938.6|209220.5|208949.9|208980.7|208722.3|280
1583900100000|2020-03-11 04:15:00|209108|208932.9|209148.9|208923.2|209201.5|208995|209063.9|208816|308
1583900400000|2020-03-11 04:20:00|209144.6|208925.5|209149.5|208940.2|209193|208959.2|209067.7|208887.8|233
1583900700000|2020-03-11 04:25:00|209157.8|208938.6|209183.4|208989.9|209223.7|208995.4|209137.5|208918|227
1583901000000|2020-03-11 04:30:00|209177.9|208988.9|209190.1|208950.9|209238.4|209074.1|209104.3|208914.5|377
1583901300000|2020-03-11 04:35:00|209215.8|208914.7|209180.7|208984.8|209219.6|208991.8|209080.9|208865|368
1583901600000|2020-03-11 04:40:00|209171|208990.2|209105.2|208882|209277.8|209032|208993.9|208829|344
1583901900000|2020-03-11 04:45:00|209138.1|208887.1|209199.2|208990.8|209230.3|209037.2|209016.9|208799.5|376
1583902200000|2020-03-11 04:50:00|209198.1|208995.3|209246.8|209069.3|209279.7|209081.3|209012.1|208870.7|388
1583902500000|2020-03-11 04:55:00|209228|209028.8|209243.7|209077.4|209268.7|209116|209191.6|208993.2|262
1583902800000|2020-03-11 05:00:00|209218.6|209065.9|209625.4|209387.2|209738.2|209492.6|209187.7|209013.1|509
1583903100000|2020-03-11 05:05:00|209620.6|209389.9|209484.4|209289.3|209665.9|209406.2|209398.4|209182.4|425
1583903400000|2020-03-11 05:10:00|209482.8|209269.7|209629.9|209378.8|209677|209420.2|209475.5|209251.9|429
1583903700000|2020-03-11 05:15:00|209627.7|209365|209582|209357|209670.8|209451.3|209518.6|209302.5|448
1583904000000|2020-03-11 05:20:00|209582.1|209355.9|209614.3|209323.8|209685|209411.6|209533.1|209275|446
1583904300000|2020-03-11 05:25:00|209607.9|209325.6|209590.4|209324.5|209670.9|209420.4|209518.2|209247|327
1583904600000|2020-03-11 05:30:00|209587.2|209327.6|209595|209476|209727|209493.3|209553.2|209295.2|346
1583904900000|2020-03-11 05:35:00|209611.3|209402.6|209693.2|209467.7|209744|209548|209605.9|209383.7|374
1583905200000|2020-03-11 05:40:00|209682.5|209489.2|209692.1|209505.4|209768.8|209571.5|209666.6|209439.2|409
1583905500000|2020-03-11 05:45:00|209693.4|209504.5|209728|209582.9|209775|209608.5|209636|209425.3|335
1583905800000|2020-03-11 05:50:00|209714|209585.8|209719.6|209593.1|209778.3|209599.4|209698.8|209500.8|307
1583906100000|2020-03-11 05:55:00|209714.7|209593.6|209882.5|209636.8|210022.8|209727.8|209709.6|209547.4|338
1583906400000|2020-03-11 06:00:00|209876.3|209661.7|209578.6|209305.8|209876.6|209674.6|209407|209135.6|619
1583906700000|2020-03-11 06:05:00|209582.6|209298.1|209997.4|209714.4|210006|209745.7|209552.9|209267.5|495
1583907000000|2020-03-11 06:10:00|210003.9|209711.4|209931.1|209686.5|210038.8|209820.7|209865|209628.4|451
1583907300000|2020-03-11 06:15:00|209922.3|209699|209546.3|209186.9|210029.2|209769|209478.8|209186.9|454
1583907600000|2020-03-11 06:20:00|209550.9|209182.7|209345.1|209014.6|209602.9|209324.1|209244.1|208946|464
1583907900000|2020-03-11 06:25:00|209331|209001.9|209267|209049.7|209428|209101.5|209230.9|208934.4|383
1583908200000|2020-03-11 06:30:00|209290.3|209008.8|209382.3|209037.6|209450.4|209059.7|209134.1|208835.7|340
1583908500000|2020-03-11 06:35:00|209379.7|209028.2|209265.4|209027.9|209460.8|209122.4|209210.1|208957.9|357
1583908800000|2020-03-11 06:40:00|209276.6|209040.2|209402.5|209132|209459.8|209176.1|209206.8|208955.6|488
1583909100000|2020-03-11 06:45:00|209401.8|209132.8|209245.8|208969.7|209467.8|209189.7|209217.9|208940|509
1583909400000|2020-03-11 06:50:00|209254.3|208960.6|209767.6|209553.3|209919|209599.7|209131.7|208922.5|513
1583909700000|2020-03-11 06:55:00|209761.3|209553.6|209819.9|209652.9|209892.5|209688.9|209722.5|209537|398
1583910000000|2020-03-11 07:00:00|209817.7|209649.8|209983|209799|210066.2|209880.8|209718.8|209520.8|648
1583910300000|2020-03-11 07:05:00|209981.7|209799.2|209875.8|209523|210102.8|209888|209788.5|209472.4|534
1583910600000|2020-03-11 07:10:00|209857|209537.8|209166.5|208862.7|209956.8|209677.2|209050.2|208654.7|482
1583910900000|2020-03-11 07:15:00|209156.1|208872.5|209032.6|208807.2|209208.6|208880.2|208457.4|208172.5|604
1583911200000|2020-03-11 07:20:00|209047.8|208754.4|209395.6|209104.9|209453.5|209135.4|209001.2|208721.4|549
1583911500000|2020-03-11 07:25:00|209397.6|209104.5|209548.7|209344.6|209665.2|209391.5|209305.8|209070.7|536
1583911800000|2020-03-11 07:30:00|209573.2|209325.2|209439.2|209233.2|209639.9|209406.8|209329.1|209085|523
1583912100000|2020-03-11 07:35:00|209435|209238.8|209767.9|209528.7|209812.2|209558.8|209399.3|209129.8|541
1583912400000|2020-03-11 07:40:00|209798.2|209520|209220.4|209083.5|209803.7|209537.5|209207.4|208971.2|508
1583912700000|2020-03-11 07:45:00|209214.4|209085|209100.1|208846.7|209259.6|209085|208876.7|208647.3|576
1583913000000|2020-03-11 07:50:00|209097.2|208845.8|208928.3|208696.3|209345.8|209087.6|208922.3|208678.1|557
1583913300000|2020-03-11 07:55:00|208930.1|208694.4|209053.5|208870.1|209206.8|208975.3|208903.9|208679|502
1583913600000|2020-03-11 08:00:00|209062.6|208867.3|209151.9|208910.7|209152.1|208986.8|208613.4|208414.5|646
1583913900000|2020-03-11 08:05:00|209151.8|208910.6|209162.5|208930.2|209234.6|208995.2|208806.4|208612.5|656
1583914200000|2020-03-11 08:10:00|209159.5|208926.8|209135.3|208882.4|209196.9|208967.8|208903.8|208699.9|490
1583914500000|2020-03-11 08:15:00|209135.2|208884|209255.7|208982|209277.1|209054.3|209100.7|208868.7|413
1583914800000|2020-03-11 08:20:00|209246.5|208980.1|209676.7|209414.2|209678.2|209450.2|209039.1|208804.9|553
1583915100000|2020-03-11 08:25:00|209668.1|209426.4|209725.9|209465.2|209959|209744.5|209638.2|209380.7|653
1583915400000|2020-03-11 08:30:00|209711.1|209470.9|209849|209576|210020.1|209808.1|209711.1|209457.9|648
1583915700000|2020-03-11 08:35:00|209843.3|209589.9|209590.7|209350.8|209963|209684.3|209486.8|209240.9|547
1583916000000|2020-03-11 08:40:00|209599.8|209345|209272.8|209097.8|209653.6|209364.5|209218|208911.4|559
1583916300000|2020-03-11 08:45:00|209273.9|209094.6|208879.9|208623.5|209285.5|209095.7|208832|208614.7|603
1583916600000|2020-03-11 08:50:00|208891.5|208658.8|208801.6|208592.3|208939.3|208770.1|208325.5|208146.6|671
1583916900000|2020-03-11 08:55:00|208793.1|208603.6|208867.3|208648.5|208947.1|208740.2|208661.9|208468.1|576
1583917200000|2020-03-11 09:00:00|208898.8|208680.4|209545|209288|209582.8|209331.3|208873.8|208632.8|638
1583917500000|2020-03-11 09:05:00|209545.7|209290.4|209298|209067.3|209759.9|209505.3|209232.9|208964.3|586
1583917800000|2020-03-11 09:10:00|209301.9|209063.2|209475.5|209249.7|209502.5|209295.6|209301.9|209024.6|577
1583918100000|2020-03-11 09:15:00|209467.1|209261.1|209475.7|209278.5|209518.5|209316.4|209402.5|209190.3|409
1583918400000|2020-03-11 09:20:00|209477.9|209275.5|209523|209342.5|209568.8|209380.6|209456.5|209260|544
1583918700000|2020-03-11 09:25:00|209522.5|209342.6|209539.8|209375.2|209555.9|209399.1|209461.5|209281.4|527
1583919000000|2020-03-11 09:30:00|209542.4|209369.1|209535.1|209297.8|209551.7|209369.6|209311.6|209097.6|463
1583919300000|2020-03-11 09:35:00|209531.3|209312.9|209687.8|209483.4|209921.1|209675.5|209431.7|209236|528
1583919600000|2020-03-11 09:40:00|209695|209464.6|209910|209659.6|209968.6|209745|209551.3|209390.3|519
1583919900000|2020-03-11 09:45:00|209917.6|209657.6|210023.3|209831.6|210035.8|209832.6|209814.9|209590.5|470
1583920200000|2020-03-11 09:50:00|210023|209830.6|209996.3|209823.1|210062.7|209906.6|209972|209799.5|505
1583920500000|2020-03-11 09:55:00|209995.6|209825|209980.7|209841.9|210046.2|209903.8|209973|209806.1|479
1583920800000|2020-03-11 10:00:00|209989.4|209831.4|210175.9|209941.6|210291.2|210116.8|209981.9|209820.8|594
1583921100000|2020-03-11 10:05:00|210181.2|209936.9|210323|210142.9|210358.8|210210.3|210173.5|209933.5|522
1583921400000|2020-03-11 10:10:00|210328.6|210136.2|210285.2|210144.8|210353|210179.5|210235.3|210054|434
1583921700000|2020-03-11 10:15:00|210287.1|210151|210140.6|209987.2|210327.9|210153.9|210109|209928.5|541
1583922000000|2020-03-11 10:20:00|210139.5|209984.3|210104.6|209904.6|210202.2|210013.3|210024|209796.3|483
1583922300000|2020-03-11 10:25:00|210102.2|209911.1|210010.4|209729.2|210132.7|209940.7|209948.9|209667.5|490
1583922600000|2020-03-11 10:30:00|210004.9|209737.6|209582.9|209338|210011.7|209763.5|209508.7|209259.5|554
1583922900000|2020-03-11 10:35:00|209596.3|209335.1|209957|209642.2|210131.4|209908.2|209581.5|209335.1|579
1583923200000|2020-03-11 10:40:00|209951.1|209613.9|209788.1|209489|210001.2|209758.1|209763.1|209486.6|472
1583923500000|2020-03-11 10:45:00|209804.6|209495.2|209631.4|209394.7|209923.1|209645.2|209556.2|209384.3|504
1583923800000|2020-03-11 10:50:00|209637.4|209398.4|209614.5|209372.2|209692.9|209469.1|209529.3|209310.8|481
1583924100000|2020-03-11 10:55:00|209617.9|209379|209872.4|209575.7|209963.1|209667.9|209592.8|209370|538
1583924400000|2020-03-11 11:00:00|209865.4|209582.8|209664.6|209530.6|210001|209782.2|209530.3|209324.3|588
1583924700000|2020-03-11 11:05:00|209670.9|209547.9|209853.4|209714.3|209889.7|209715.7|209618.6|209535|618
1583925000000|2020-03-11 11:10:00|209850.5|209713.6|209867.5|209715.9|209894.4|209772.1|209716.5|209591.2|501
1583925300000|2020-03-11 11:15:00|209871.3|209713.9|209742.9|209628.2|209871.3|209730|209719.8|209604.2|590
1583925600000|2020-03-11 11:20:00|209743.9|209628.1|209969.9|209739.7|209994.3|209746.6|209664.3|209582|654
1583925900000|2020-03-11 11:25:00|209992.8|209772.8|209694.8|209572.3|210049.3|209811.2|209691.4|209572.3|704
1583926200000|2020-03-11 11:30:00|209695.1|209573|209417.4|209232.1|209697.7|209588.5|209340.9|209155.8|672
1583926500000|2020-03-11 11:35:00|209424.2|209223|209392.4|209249.2|209486|209299.9|209316.5|209201.8|544
1583926800000|2020-03-11 11:40:00|209392.5|209249.7|209438.4|209283.8|209467.3|209315|209288.7|209169.7|588
1583927100000|2020-03-11 11:45:00|209438.3|209283.5|209369.2|209212.6|209506.5|209297.9|209346.7|209201.7|622
1583927400000|2020-03-11 11:50:00|209364.6|209208.6|209525.7|209338.7|209565.6|209387.5|209364.6|209208.1|710
1583927700000|2020-03-11 11:55:00|209523.2|209340.8|209653|209492.7|209688.4|209521.5|209377.3|209221.4|646
1583928000000|2020-03-11 12:00:00|209651.5|209481.8|209766.9|209672.5|210216.7|210132|209649.6|209481.5|720
1583928300000|2020-03-11 12:05:00|209766|209674.4|209635.8|209542.3|209964.3|209867.8|209556.3|209480.7|660
1583928600000|2020-03-11 12:10:00|209591.9|209516.9|209497.2|209422.2|209618.9|209543.9|209446.4|209371.4|683
1583928900000|2020-03-11 12:15:00|209501.2|209426.2|209428.1|209378.1|209508.5|209433.5|209370.2|209290.5|686
1583929200000|2020-03-11 12:20:00|209439.5|209389.5|210033|209983|210181.2|210131.2|209215.4|209165.4|714
1583929500000|2020-03-11 12:25:00|210030.5|209980.5|210212.8|209812.8|210213.9|210108.5|209864.4|209648.3|689
1583929800000|2020-03-11 12:30:00|210203.9|209803.9|210363.2|210313.2|210397.5|210347.5|210001.1|209636.1|670
1583930100000|2020-03-11 12:35:00|210362.7|210312.7|210492.9|210442.9|210530.1|210480.1|210266.8|210216.8|659
1583930400000|2020-03-11 12:40:00|210492.6|210442.6|210611.7|210561.7|210774.6|210724.6|210378.7|210328.7|651
1583930700000|2020-03-11 12:45:00|210611.4|210561.4|210824.9|210774.9|210886.9|210836.9|210611.4|210561.4|710
1583931000000|2020-03-11 12:50:00|210825.2|210775.2|211440.3|211390.3|211449.6|211399.6|210805.8|210755.8|723
1583931300000|2020-03-11 12:55:00|211424.3|211374.3|211328.7|211278.7|211424.3|211374.3|211085.9|211035.9|768
1583931600000|2020-03-11 13:00:00|211329.5|211279.5|211063.5|211013.5|211335.5|211285.5|211063.4|211013.4|742
1583931900000|2020-03-11 13:05:00|211066.5|211016.5|211088.7|211038.7|211272.5|211222.5|210949.6|210899.6|704
1583932200000|2020-03-11 13:10:00|211089.7|211039.7|210948.3|210898.3|211094.4|211044.4|210805.3|210755.3|728
1583932500000|2020-03-11 13:15:00|210948.4|210898.4|210966.7|210916.7|211006.6|210956.6|210937.9|210887.9|690
1583932800000|2020-03-11 13:20:00|210963.6|210913.6|210684.9|210634.9|210996.6|210946.6|210625.5|210575.5|723
1583933100000|2020-03-11 13:25:00|210685.1|210635.1|210648.3|210598.3|210869.1|210819.1|210559.3|210509.3|739
1583933400000|2020-03-11 13:30:00|210657.2|210607.2|210705.9|210655.9|210837.4|210787.4|210596.4|210546.4|809
1583933700000|2020-03-11 13:35:00|210707.8|210657.8|210955.5|210905.5|211049.2|210999.2|210655.5|210605.5|823
1583934000000|2020-03-11 13:40:00|210953|210903|211226|211176|211294.9|211244.9|210914.3|210864.3|827
1583934300000|2020-03-11 13:45:00|211229.5|211179.5|211451.7|211401.7|211502.4|211452.4|210991.5|210941.5|803
1583934600000|2020-03-11 13:50:00|211452.2|211402.2|211357.4|211307.4|211549.6|211499.6|211206.6|211156.6|789
1583934900000|2020-03-11 13:55:00|211355.3|211305.3|211312|211262|211538.1|211488.1|211180.4|211130.4|802
1583935200000|2020-03-11 14:00:00|211312.9|211262.9|211355.1|211305.1|211462.6|211412.6|211152.8|211102.8|788
1583935500000|2020-03-11 14:05:00|211355.7|211305.7|210886.9|210836.9|211355.7|211305.7|210879.8|210829.8|805
1583935800000|2020-03-11 14:10:00|210884.6|210834.6|210855.9|210805.9|211093.9|211043.9|210701.9|210651.9|825
1583936100000|2020-03-11 14:15:00|210862.4|210812.4|211153.9|211103.9|211173.9|211123.9|210804.1|210754.1|773
1583936400000|2020-03-11 14:20:00|211154.3|211104.3|211377.5|211327.5|211536.7|211486.7|211152.5|211102.5|779
1583936700000|2020-03-11 14:25:00|211389.4|211339.4|211966.4|211916.4|211976.5|211926.5|211389.4|211339.4|772
1583937000000|2020-03-11 14:30:00|211968|211918|211898.9|211848.9|212045.1|211995.1|211888|211838|789
1583937300000|2020-03-11 14:35:00|211902.3|211852.3|212338.2|212288.2|212390.9|212340.9|211845.7|211795.7|784
1583937600000|2020-03-11 14:40:00|212336.1|212286.1|212616.7|212566.7|212658|212608|212173.8|212123.8|798
1583937900000|2020-03-11 14:45:00|212601.4|212551.4|212523.8|212473.8|212668|212618|212330.9|212280.9|797
1583938200000|2020-03-11 14:50:00|212522.1|212472.1|212327.7|212277.7|212522.1|212472.1|212214.9|212164.9|799
1583938500000|2020-03-11 14:55:00|212328.5|212278.5|212042.3|211992.3|212413.1|212363.1|211978|211928|798
1583938800000|2020-03-11 15:00:00|212041.9|211991.9|212396.5|212346.5|212428.5|212378.5|212039.2|211989.2|808
1583939100000|2020-03-11 15:05:00|212395.5|212345.5|212346|212296|212450.1|212400.1|212254.1|212204.1|812
1583939400000|2020-03-11 15:10:00|212341.1|212291.1|212293.9|212243.9|212496.8|212446.8|212249|212199|794
1583939700000|2020-03-11 15:15:00|212294.9|212244.9|212446.5|212396.5|212511.1|212461.1|212274.9|212224.9|728
1583940000000|2020-03-11 15:20:00|212447.1|212397.1|212706|212656|212758.3|212708.3|212397.5|212347.5|770
1583940300000|2020-03-11 15:25:00|212705.9|212655.9|212300.4|212250.4|212747.8|212697.8|212277|212227|742
1583940600000|2020-03-11 15:30:00|212303.3|212253.3|212132.3|212082.3|212360.8|212310.8|212072.3|212022.3|742
1583940900000|2020-03-11 15:35:00|212130.6|212080.6|212112.4|212062.4|212270.8|212220.8|211917.7|211867.7|769
1583941200000|2020-03-11 15:40:00|212108.1|212058.1|211984.4|211934.4|212197.9|212147.9|211784.6|211734.6|758
1583941500000|2020-03-11 15:45:00|211985|211935|211984.3|211934.3|212119.7|212069.7|211959.5|211909.5|768
1583941800000|2020-03-11 15:50:00|211978.9|211928.9|212159.3|212109.3|212162|212112|211786|211736|798
1583942100000|2020-03-11 15:55:00|212155.5|212105.5|212093|212043|212167.8|212117.8|212000|211950|817
1583942400000|2020-03-11 16:00:00|212090.4|212040.4|212284.3|212234.3|212358|212308|212088.6|212038.6|816
1583942700000|2020-03-11 16:05:00|212284.5|212234.5|212046.4|211996.4|212286.5|212236.5|212037.8|211987.8|735
1583943000000|2020-03-11 16:10:00|212045.3|211995.3|211485|211435|212045.7|211995.7|211470.2|211420.2|750
1583943300000|2020-03-11 16:15:00|211491.8|211441.8|211021.8|210971.8|211577.5|211527.5|210924.6|210874.6|777
1583943600000|2020-03-11 16:20:00|211021|210971|211481.1|211431.1|211512.1|211462.1|210887.6|210837.6|777
1583943900000|2020-03-11 16:25:00|211465.7|211415.7|211581.2|211531.2|211646.8|211596.8|211381.6|211331.6|731
1583944200000|2020-03-11 16:30:00|211581.1|211531.1|211613.2|211563.2|211750.9|211700.9|211484.7|211434.7|817
1583944500000|2020-03-11 16:35:00|211616.6|211566.6|211817.7|211767.7|211830.4|211780.4|211489.2|211439.2|765
1583944800000|2020-03-11 16:40:00|211818.6|211768.6|212235|212185|212268.3|212218.3|211810.2|211760.2|821
1583945100000|2020-03-11 16:45:00|212229.7|212179.7|212232.1|212182.1|212396.9|212346.9|212070.6|212020.6|760
1583945400000|2020-03-11 16:50:00|212235.1|212185.1|212185.2|212135.2|212330.3|212280.3|211980.6|211930.6|794
1583945700000|2020-03-11 16:55:00|212186.5|212136.5|211962.7|211912.7|212276.2|212226.2|211922.5|211872.5|816
1583946000000|2020-03-11 17:00:00|211961.4|211911.4|212049.3|211999.3|212186.5|212136.5|211883.4|211833.4|790
1583946300000|2020-03-11 17:05:00|212034.7|211984.7|211937.5|211887.5|212224.2|212174.2|211808.3|211758.3|729
1583946600000|2020-03-11 17:10:00|211935.3|211885.3|212025.1|211975.1|212131.5|212081.5|211824.9|211774.9|808
1583946900000|2020-03-11 17:15:00|212024.9|211974.9|212017|211967|212072.9|212022.9|211925.1|211875.1|814
1583947200000|2020-03-11 17:20:00|212018.7|211968.7|211963.8|211913.8|212057.7|212007.7|211885.7|211835.7|812
1583947500000|2020-03-11 17:25:00|211953.3|211903.3|211555.1|211505.1|211966.6|211916.6|211540.3|211490.3|787
1583947800000|2020-03-11 17:30:00|211558|211508|211705.9|211655.9|211824.3|211774.3|211553.6|211503.6|773
1583948100000|2020-03-11 17:35:00|211706.4|211656.4|211875.1|211825.1|211965.4|211915.4|211676.9|211626.9|775
1583948400000|2020-03-11 17:40:00|211875.9|211825.9|212248.2|212198.2|212319.5|212269.5|211865.2|211815.2|795
1583948700000|2020-03-11 17:45:00|212245.3|212195.3|212200.5|212150.5|212287.8|212237.8|212023.4|211973.4|777
1583949000000|2020-03-11 17:50:00|212200.8|212150.8|212694|212644|212803.1|212753.1|212168.1|212118.1|758
1583949300000|2020-03-11 17:55:00|212694.2|212644.2|212568.2|212518.2|212697.7|212647.7|212353.5|212303.5|778
1583949600000|2020-03-11 18:00:00|212562.6|212512.6|212496.5|212446.5|212684.3|212634.3|212379.1|212329.1|761
1583949900000|2020-03-11 18:05:00|212495.8|212445.8|212353.7|212303.7|212498.9|212448.9|212271.2|212221.2|784
1583950200000|2020-03-11 18:10:00|212352.8|212302.8|212494.3|212444.3|212532.6|212482.6|212340.7|212290.7|774
1583950500000|2020-03-11 18:15:00|212496.4|212446.4|212844.6|212794.6|212846.8|212796.8|212447.4|212397.4|799
1583950800000|2020-03-11 18:20:00|212842.2|212792.2|212759.6|212709.6|212844.6|212794.6|212602.2|212552.2|769
1583951100000|2020-03-11 18:25:00|212758.1|212708.1|212899.5|212849.5|212915.9|212865.9|212689.6|212639.6|803
1583951400000|2020-03-11 18:30:00|212902.2|212852.2|213245.5|213195.5|213249|213199|212865|212815|805
1583951700000|2020-03-11 18:35:00|213242.4|213192.4|213029.1|212979.1|213250.9|213200.9|212987.2|212937.2|780
1583952000000|2020-03-11 18:40:00|213030.6|212980.6|213218.5|213168.5|213259.7|213209.7|212795.5|212745.5|823
1583952300000|2020-03-11 18:45:00|213221|213171|213388.2|213338.2|213470.3|213420.3|213012.3|212962.3|825
1583952600000|2020-03-11 18:50:00|213381.5|213331.5|213352.9|213302.9|213436.6|213386.6|213208.9|213158.9|818
1583952900000|2020-03-11 18:55:00|213363|213313|213698.3|213648.3|213698.5|213648.5|213314.8|213264.8|832
1583953200000|2020-03-11 19:00:00|213709.7|213659.7|213897|213847|213897|213847|213617.5|213567.5|815
1583953500000|2020-03-11 19:05:00|213897.1|213847.1|214713.6|214663.6|214922.1|214872.1|213868.2|213818.2|755
1583953800000|2020-03-11 19:10:00|214708.9|214658.9|214781.7|214731.7|214980.3|214930.3|214250.2|214200.2|772
1583954100000|2020-03-11 19:15:00|214781.5|214731.5|214316.8|214266.8|214819|214769|214229.3|214179.3|805
1583954400000|2020-03-11 19:20:00|214308.9|214258.9|214704.9|214654.9|214717.7|214667.7|214183.8|214133.8|740
1583954700000|2020-03-11 19:25:00|214718.1|214668.1|213712.3|213662.3|214718.1|214668.1|213707.9|213657.9|803
1583955000000|2020-03-11 19:30:00|213720.5|213670.5|213376.2|213326.2|213780.2|213730.2|213257.7|213143.9|778
1583955300000|2020-03-11 19:35:00|213369|213319|213102.6|213052.6|213884|213758.8|213057.2|212924.6|795
1583955600000|2020-03-11 19:40:00|213103.1|213053.1|213334.8|213284.8|213509.9|213459.9|212770.8|212720.8|806
1583955900000|2020-03-11 19:45:00|213329.8|213279.8|213228.4|213178.4|213493.7|213443.7|213108.6|213058.6|744
1583956200000|2020-03-11 19:50:00|213233.5|213183.5|213111.4|213061.4|213370.1|213320.1|212881.8|212831.8|819
1583956500000|2020-03-11 19:55:00|213112.5|213062.5|213378.1|213328.1|213393.2|213343.2|212878.8|212828.8|784
1583956800000|2020-03-11 20:00:00|213383.6|213333.6|213848.5|213798.5|213854|213804|213382.3|213332.3|587
1583957100000|2020-03-11 20:05:00|213849.5|213799.5|214235.5|214185.5|214397.9|214347.9|213849.5|213799.5|572
1583957400000|2020-03-11 20:10:00|214233.7|214183.7|213741.8|213691.8|214241.2|214191.2|213716.7|213666.7|617
1583957700000|2020-03-11 20:15:00|213740.4|213690.4|213688.9|213456.4|213740.4|213690.4|213226.7|213160.3|608
1583958000000|2020-03-11 20:20:00|213687.8|213458.2|213724.4|213674.4|213951.8|213831.1|213652.6|213453.5|447
1583958300000|2020-03-11 20:25:00|213727.4|213677.4|213774.3|213724.3|214005.8|213908.7|213650.4|213600.4|482
1583958600000|2020-03-11 20:30:00|213774.7|213724.7|213713.7|213663.7|213793.6|213743.6|213700.2|213650.2|318
1583958900000|2020-03-11 20:35:00|213714.4|213664.4|213681.4|213631.4|213768.4|213708.5|213657.4|213515.2|366
1583959200000|2020-03-11 20:40:00|213673.1|213623.1|213645.2|213595.2|213817.3|213674.1|213603.9|213501.9|473
1583959500000|2020-03-11 20:45:00|213645.7|213595.7|213721|213671|213738.6|213688.6|213633.4|213583.4|427
1583959800000|2020-03-11 20:50:00|213719.5|213669.5|213609.6|213559.6|213775.4|213725.4|213598.9|213436.9|401
1583960100000|2020-03-11 20:55:00|213617.9|213567.9|214035.9|213667.4|214058.5|213750.4|213586.7|213468.6|459
1583960400000|2020-03-11 21:00:00|214042.8|213642.8|214663.9|214263.9|214663.9|214263.9|214029.8|213639.9|56
1583960700000|2020-03-11 21:05:00|214633|214233|214482.5|214082.5|214731.5|214331.5|214284.4|213884.4|169
1583961000000|2020-03-11 21:10:00|214489.5|214089.5|214435.9|214035.9|214659.2|214259.2|214329.9|213929.9|299
1583961300000|2020-03-11 21:15:00|214424.1|214024.1|214439.9|214039.9|214560.8|214327.8|214337.3|213937.3|404
1583961600000|2020-03-11 21:20:00|214418.3|214018.3|214417.1|214017.1|214466.5|214066.5|214242.4|213905|241
1583961900000|2020-03-11 21:25:00|214402.3|214002.3|214430.3|214030.3|214517.6|214158.2|214330|213974|222
1583962200000|2020-03-11 21:30:00|214429.9|214029.9|214408.6|214008.6|214495.1|214145|214368|214003.2|235
1583962500000|2020-03-11 21:35:00|214409.5|214009.5|214598|214198|214650.3|214250.3|214377.3|213977.3|279
1583962800000|2020-03-11 21:40:00|214594.3|214194.3|214607.1|214207.1|214674.1|214274.1|214377.8|213977.8|382
1583963100000|2020-03-11 21:45:00|214626.1|214226.1|214618.8|214218.8|214670.6|214270.6|214395.4|213995.4|398
1583963400000|2020-03-11 21:50:00|214627.3|214227.3|214638.2|214238.2|214689.1|214289.1|214613.4|214213.4|210
1583963700000|2020-03-11 21:55:00|214630.5|214230.5|214468.5|214068.5|214695|214295|214458|214058|181
1583964000000|2020-03-11 22:00:00|214463.7|214063.7|214240.8|213931.7|214703.7|214303.7|214156.5|213859.6|541
1583964300000|2020-03-11 22:05:00|214242.5|213941.3|214438.7|214038.7|214560.1|214160.1|214136.7|213901.3|457
1583964600000|2020-03-11 22:10:00|214440.4|214040.4|214036|213986|214440.4|214218.7|214031.2|213842.4|472
1583964900000|2020-03-11 22:15:00|214033.2|213983.2|214073.8|213820.8|214198.8|214023.5|213934.9|213782.2|335
1583965200000|2020-03-11 22:20:00|213983.1|213908.1|214091.1|214016.1|214290.6|214031.2|213942.2|213800.3|361
1583965500000|2020-03-11 22:25:00|214091|214016|214096|213846.5|214272|214044.3|213980.6|213802.8|365
1583965800000|2020-03-11 22:30:00|214098.3|213846.7|213806.3|213543.7|214179.5|213894.1|213646.4|213497.2|471
1583966100000|2020-03-11 22:35:00|213818.9|213538.7|213669.8|213427.5|213852.3|213703.2|213525.4|213408.9|526
1583966400000|2020-03-11 22:40:00|213658.6|213431.5|213653.5|213424.6|213741|213546.6|213511.4|213341|390
1583966700000|2020-03-11 22:45:00|213645.8|213428.5|213662.4|213439.2|213726.8|213524.2|213540.6|213403.8|261
1583967000000|2020-03-11 22:50:00|213670.5|213445.4|213692.2|213463|213744.9|213590.2|213586.5|213419.3|399
1583967300000|2020-03-11 22:55:00|213613.4|213538.4|213755.9|213355.9|213926.7|213640|213586.6|213355.9|377
1583967600000|2020-03-11 23:00:00|213751.4|213361.8|213994.3|213606.5|214015.9|213663.7|213584|213361.5|382
1583967900000|2020-03-11 23:05:00|214006.3|213606.3|213983.9|213583.9|214012.6|213640.2|213916.4|213577.1|291
1583968200000|2020-03-11 23:10:00|213984.3|213584.3|213857.9|213500.7|213984.6|213693.5|213768.5|213477.2|352
1583968500000|2020-03-11 23:15:00|213852.7|213500.4|214029.3|213675|214058.2|213737.3|213822.8|213484|284
1583968800000|2020-03-11 23:20:00|214014.8|213690.5|214004|213712.4|214050.3|213823.1|213867.5|213647.6|242
1583969100000|2020-03-11 23:25:00|213984.3|213711.3|214069.8|213736.5|214116|213887.6|213892.2|213675|316
1583969400000|2020-03-11 23:30:00|214070.6|213737.3|214121.5|213755.2|214153.2|213939.1|213965.4|213722.2|319
1583969700000|2020-03-11 23:35:00|214117.5|213760.4|214250.4|213897.6|214269.5|213931.7|214052.5|213759|343
1583970000000|2020-03-11 23:40:00|214236.1|213912.2|214346.4|214271.4|214464.1|214287.5|214161.4|213867.3|374
1583970300000|2020-03-11 23:45:00|214334.4|214284.4|214429|214379|214548.1|214447|214324.4|214266.2|318
1583970600000|2020-03-11 23:50:00|214428.3|214378.3|214487.4|214195|214544.1|214379.4|214352.4|214158.7|412
1583970900000|2020-03-11 23:55:00|214486.7|214198.2|214512.9|214175.1|214512.9|214283.7|214325.7|214094.6|425
1583971200000|2020-03-12 00:00:00|214510.5|214178.3|214676.2|214366.4|214783.2|214456|214410.3|214099.8|504
1583971500000|2020-03-12 00:05:00|214689.1|214363.8|214586.7|214301.2|214756.5|214456.2|214502.5|214227.8|430
1583971800000|2020-03-12 00:10:00|214591.7|214298.9|214556.3|214210.1|214665.7|214342.1|214477.3|214179|314
1583972100000|2020-03-12 00:15:00|214558.6|214191.4|214901.1|214643|214920|214684|214502.5|214183.9|398
1583972400000|2020-03-12 00:20:00|214907.8|214638.9|215107.7|215032.7|215291.7|215163.9|214861.4|214625.4|506
1583972700000|2020-03-12 00:25:00|215103.4|215028.4|215079.5|215029.5|215310.2|215149.3|215074.4|214945.8|389
1583973000000|2020-03-12 00:30:00|215074.3|215024.3|215182.5|214848.8|215185.2|215033.3|214996.4|214800.3|405
1583973300000|2020-03-12 00:35:00|215179.8|214851.1|215041.5|214806.1|215184.4|214911.6|214890.3|214712.7|392
1583973600000|2020-03-12 00:40:00|215043.2|214805.1|214827.9|214427.9|215081|214932.1|214663.4|214408|399
1583973900000|2020-03-12 00:45:00|214826.2|214426.2|214897.9|214580.1|214986.3|214753.1|214772.4|214426.2|314
1583974200000|2020-03-12 00:50:00|214907|214572.4|214444.7|214212.1|214975.8|214650.6|214280.4|214146.1|424
1583974500000|2020-03-12 00:55:00|214447.9|214223.4|214420|214189.3|214716.3|214376.4|214300.2|214120|418
1583974800000|2020-03-12 01:00:00|214408.8|214189.2|214137.9|213869.6|214476.7|214219.4|213746.9|213494.8|649
1583975100000|2020-03-12 01:05:00|214135.9|213863.4|214089.8|213793.5|214429.6|214288.5|213867.9|213678.3|699
1583975400000|2020-03-12 01:10:00|214090.9|213790.2|214602|214365.6|214938.1|214593.6|214073|213784.5|618
1583975700000|2020-03-12 01:15:00|214601.2|214368.7|214862.9|214580.1|215112|214920.2|214527.4|214300|583
1583976000000|2020-03-12 01:20:00|214871.4|214580|215053.2|214762.1|215077.8|214920|214614.6|214465.9|601
1583976300000|2020-03-12 01:25:00|215059.1|214746.2|215825.9|215551.3|215834.5|215595.1|214871.5|214675.3|573
1583976600000|2020-03-12 01:30:00|215874.3|215565.9|215990.6|215708.5|216098.6|215938.9|215841.5|215506.3|606
1583976900000|2020-03-12 01:35:00|215986.3|215712.9|216460.2|216410.2|216555.6|216425.6|215939.2|215669|633
1583977200000|2020-03-12 01:40:00|216460.1|216410.1|217439.8|217185.6|217540.9|217227.7|216460.1|216381|673
1583977500000|2020-03-12 01:45:00|217440.8|217188.9|217309.7|217038.1|217521.2|217351.4|217283.6|217005.3|529
1583977800000|2020-03-12 01:50:00|217277.8|217041.7|216999.3|216716.3|217277.8|217041.7|216687.1|216391.5|610
1583978100000|2020-03-12 01:55:00|216978.3|216730.1|217237.4|216945.9|217263.1|217046.1|216936.6|216679.8|494
1583978400000|2020-03-12 02:00:00|217230.2|216953.2|217488.1|217413.1|217624|217413.1|217133.4|216886.6|519
1583978700000|2020-03-12 02:05:00|217488.3|217413.3|218294.8|217980.1|218673.9|218477|217481|217352.6|615
1583979000000|2020-03-12 02:10:00|218290.5|217979.1|218715|218375.9|218806.3|218630|218064.8|217913.3|640
1583979300000|2020-03-12 02:15:00|218716.1|218378.3|218606.8|218262.8|218785.1|218506.5|218319.1|217970|549
1583979600000|2020-03-12 02:20:00|218616.7|218253.5|218748.2|218500.9|218818.3|218633.6|218581.4|218250.2|496
1583979900000|2020-03-12 02:25:00|218715|218489.6|218511|218461|218832.5|218705.6|218494.1|218292.6|478
1583980200000|2020-03-12 02:30:00|218500.7|218450.7|218551.1|218250.3|218819.5|218661.2|218444.4|218242.7|450
1583980500000|2020-03-12 02:35:00|218545.8|218257.3|218264.5|218214.5|218856.7|218756.3|218260.5|218122.6|590
1583980800000|2020-03-12 02:40:00|218263.8|218213.8|218336.4|218026.7|218426.7|218227.3|218149|217904.2|462
1583981100000|2020-03-12 02:45:00|218335.7|218024.1|218649.6|218332.5|218684|218438.4|218298|217971.2|379
1583981400000|2020-03-12 02:50:00|218633.9|218340.2|218491|218261.9|218778.5|218496.4|218333.1|218115.1|491
1583981700000|2020-03-12 02:55:00|218488|218265.9|218472.7|218122.5|218610.1|218354.5|217954.5|217736.7|438
1583982000000|2020-03-12 03:00:00|218477.2|218119.2|218367.5|217967.5|218643.3|218421.9|218070.6|217730.9|420
1583982300000|2020-03-12 03:05:00|218367.7|217967.7|218372.8|217972.8|218412.8|218049.5|218255.2|217884.6|317
1583982600000|2020-03-12 03:10:00|218372.5|217972.5|218002.4|217724.7|218373.1|218052.3|217756|217586.7|457
1583982900000|2020-03-12 03:15:00|217999.1|217726.8|218033.8|217958.8|218235.1|218040.1|217877.9|217726.8|431
1583983200000|2020-03-12 03:20:00|218038.9|217963.9|218145.7|217860.2|218204.3|218027.8|217942|217723.2|389
1583983500000|2020-03-12 03:25:00|218152.7|217860.3|217956.4|217881.4|218205.3|217909.8|217938.7|217784|302
1583983800000|2020-03-12 03:30:00|218045.3|217802.3|218127.9|217841.7|218191.9|217973.7|217865|217636.4|425
1583984100000|2020-03-12 03:35:00|218115.3|217866.1|217971|217921|218149.5|218001|217968.5|217796.8|315
1583984400000|2020-03-12 03:40:00|217969.9|217919.9|218156|217889.5|218156|218026.4|217965|217833|303
1583984700000|2020-03-12 03:45:00|218144.3|217926.1|218110.5|217839.2|218202.7|218045.8|218010.8|217807.4|271
1583985000000|2020-03-12 03:50:00|218106.6|217843.1|218098.6|217841.2|218163|217983.3|217986|217808.1|270
1583985300000|2020-03-12 03:55:00|218095|217822.4|218085.2|217851.3|218127.2|217990.9|217983.7|217822.4|282
1583985600000|2020-03-12 04:00:00|218070.4|217851.8|217839.9|217476.1|218082.1|217934.8|217758|217470.5|372
1583985900000|2020-03-12 04:05:00|217813.2|217517|217800.2|217484.1|217832.3|217620.5|217661.5|217392|352
1583986200000|2020-03-12 04:10:00|217802.7|217480|217675.8|217423.7|217802.7|217552.4|217565.8|217395|340
1583986500000|2020-03-12 04:15:00|217654.6|217431.5|217502.6|217452.6|217704.7|217514.7|217475.5|217333.4|290
1583986800000|2020-03-12 04:20:00|217514.5|217464.5|217088.1|216722.7|217599.9|217471.7|216822.6|216631|523
1583987100000|2020-03-12 04:25:00|217082|216734.8|216833.6|216758.6|217082|216771.1|216740.6|216603|452
1583987400000|2020-03-12 04:30:00|216832.7|216757.7|216657.7|216607.7|217061.8|216802.7|216649.9|216492|380
1583987700000|2020-03-12 04:35:00|216663.6|216613.6|216365.5|216013.7|216787|216615.2|216228.4|215896.1|475
1583988000000|2020-03-12 04:40:00|216357|216023.9|215815.4|215566.8|216381.1|216036.1|215768.3|215536.9|514
1583988300000|2020-03-12 04:45:00|215815.3|215566.9|215957.4|215638|216105.8|215781.6|215723.8|215557.6|425
1583988600000|2020-03-12 04:50:00|215947.7|215644.3|216348.2|216273.2|216518.5|216342.9|215906.2|215603|452
1583988900000|2020-03-12 04:55:00|216450.2|216210.1|216743|216451.4|216792.2|216583.4|216366.4|216209.7|437
1583989200000|2020-03-12 05:00:00|216745.9|216450.8|216698.1|216623.1|216971|216763.2|216660.5|216431.8|331
1583989500000|2020-03-12 05:05:00|216682.9|216607.9|216790.1|216517.9|216823.4|216627.7|216643.6|216449.6|229
1583989800000|2020-03-12 05:10:00|216779.9|216508.4|216800.6|216553.5|216836|216644.9|216608|216395.9|339
1583990100000|2020-03-12 05:15:00|216807.5|216553.4|216890.5|216815.5|217190.7|216940.8|216704.2|216501.6|319
1583990400000|2020-03-12 05:20:00|216882.1|216807.1|216915.6|216865.6|216994.4|216875.8|216882.1|216712.7|348
1583990700000|2020-03-12 05:25:00|216914.5|216864.5|217287.5|217212.5|217373.5|217231.4|216903.1|216767.3|351
1583991000000|2020-03-12 05:30:00|217287.8|217212.8|217420.9|217345.9|217772.9|217567.1|217279.7|217113.8|385
1583991300000|2020-03-12 05:35:00|217421.6|217346.6|217209.5|217134.5|217532|217346.6|217053.1|216853.4|390
1583991600000|2020-03-12 05:40:00|217320.8|217027.6|217229.4|217154.4|217389.9|217168.2|217178.9|216979.4|248
1583991900000|2020-03-12 05:45:00|217304.9|217088.1|217214|216960.7|217347.1|217166.9|217083.1|216837.1|272
1583992200000|2020-03-12 05:50:00|217204.8|216958.3|217177.5|216900.3|217286.5|217049.6|217071.1|216841.3|254
1583992500000|2020-03-12 05:55:00|217219.7|216882.5|217477.3|217077.3|217490.9|217114.2|217073|216842.8|290
1583992800000|2020-03-12 06:00:00|217479.1|217079.1|217552.8|217300|217574.1|217424.8|217377.8|217027.4|410
1583993100000|2020-03-12 06:05:00|217550.7|217297.4|217980.3|217591.3|217995.5|217713.2|217467.4|217294.5|460
1583993400000|2020-03-12 06:10:00|217966.8|217609.5|217864.9|217789.9|217993.5|217792.2|217621|217384|390
1583993700000|2020-03-12 06:15:00|217875.3|217800.3|217893.3|217625.6|218175.6|217896.8|217868.2|217556.5|370
1583994000000|2020-03-12 06:20:00|217887.3|217624.1|217882.3|217551.2|217954|217700.6|217629.8|217410.3|322
1583994300000|2020-03-12 06:25:00|217885.6|217545.9|217873.6|217608.4|217959.2|217755.6|217748.3|217519.7|312
1583994600000|2020-03-12 06:30:00|217873.8|217605|217520.8|217190.7|217897.8|217683.3|217456.4|217056.4|349
1583994900000|2020-03-12 06:35:00|217525.3|217186.8|217373.4|217062.3|217604.3|217367.8|217239.8|216979.7|375
1583995200000|2020-03-12 06:40:00|217384.1|217028|217563.9|217270.5|217668.5|217415.4|217174.2|217005.2|411
1583995500000|2020-03-12 06:45:00|217554.6|217281.8|217497.2|217097.2|217681.9|217332.7|217365.2|216988.7|429
1583995800000|2020-03-12 06:50:00|217502|217102|217349.1|217056.3|217517.8|217184.1|217183.8|216910.6|393
1583996100000|2020-03-12 06:55:00|217346.4|217061.5|217318.2|216927.5|217482|217167|217154.2|216919.8|372
1583996400000|2020-03-12 07:00:00|217301.5|216939.7|217772.4|217508.7|217983.1|217663.7|217014.5|216791.6|565
1583996700000|2020-03-12 07:05:00|217737|217509.7|217226.6|216983.4|217765.1|217588.8|217172|216931.8|424
1583997000000|2020-03-12 07:10:00|217297.4|216967.5|217029.4|216954.4|217313.6|217111.5|216976.4|216786|426
1583997300000|2020-03-12 07:15:00|217028.8|216953.8|217327.2|217277.2|217509.6|217300.7|216476.4|216266.9|608
1583997600000|2020-03-12 07:20:00|217323|217273|217750|217469.1|217936.5|217597.8|217165.4|216852|542
1583997900000|2020-03-12 07:25:00|217783|217472.7|218255.2|217876.2|218462.4|218168.2|217659.7|217452.5|565
1583998200000|2020-03-12 07:30:00|218232|217903.5|218013.3|217938.3|218246.2|217983|217784.1|217540.4|636
1583998500000|2020-03-12 07:35:00|218016.9|217966.9|218218.9|217973.6|218383.3|218167.1|218016.4|217893.1|622
1583998800000|2020-03-12 07:40:00|218220.7|217967|218312.3|218010.9|218429.6|218116.9|217892.8|217767.2|618
1583999100000|2020-03-12 07:45:00|218319.4|218058.5|218325.5|218087|218389.6|218232.6|218132.1|217922.8|536
1583999400000|2020-03-12 07:50:00|218321.6|218096.6|218130.3|218080.3|218371.1|218224.9|218126.5|218001.5|526
1583999700000|2020-03-12 07:55:00|218136.6|218086.6|217933.6|217883.6|218243.5|218088.2|217901.6|217762.4|536
1584000000000|2020-03-12 08:00:00|217946.9|217871.9|217934.6|217884.6|218131.4|218081.4|217820.5|217672.2|578
1584000300000|2020-03-12 08:05:00|217934.7|217884.7|218178.7|217945.9|218242.6|218099.1|217772.7|217537.1|643
1584000600000|2020-03-12 08:10:00|218181.3|217941|218063.1|217828|218204|218067.3|217993.7|217798.8|454
1584000900000|2020-03-12 08:15:00|218067.4|217839.9|217993.6|217755.2|218077.3|217883.1|217703.5|217494.9|491
1584001200000|2020-03-12 08:20:00|217996.8|217731.1|218259.6|218022.4|218463.4|218305.9|217899.7|217731.1|573
1584001500000|2020-03-12 08:25:00|218275.1|218005|218736.8|218686.8|218855.1|218725.8|218249.5|218005|537
1584001800000|2020-03-12 08:30:00|218733.1|218683.1|219143.6|219093.6|219604|219418.5|218691.8|218641.8|626
1584002100000|2020-03-12 08:35:00|219169.9|219119.9|219423.6|219373.6|219549|219413.4|218951.7|218826|508
1584002400000|2020-03-12 08:40:00|219422.1|219372.1|219340.6|219265.6|219514.3|219464.3|219162.7|218997.5|580
1584002700000|2020-03-12 08:45:00|219341.6|219266.6|219411.3|219336.3|219511.1|219346.7|219263.3|219131.8|452
1584003000000|2020-03-12 08:50:00|219480.9|219255.2|219496.4|219239.4|219669.2|219513.2|219394|219206.7|508
1584003300000|2020-03-12 08:55:00|219492.3|219243.2|219076.5|219026.5|219535.1|219331.8|218994.6|218815.3|608
1584003600000|2020-03-12 09:00:00|219159.8|218929.3|219444.9|219224.2|219456.6|219316.2|219055.1|218924.3|505
1584003900000|2020-03-12 09:05:00|219449.9|219217.5|219356.3|219306.3|219621.4|219468.7|219304.1|219133.5|475
1584004200000|2020-03-12 09:10:00|219357.4|219307.4|219588.9|219369.2|219658.5|219498.2|219357.4|219260|459
1584004500000|2020-03-12 09:15:00|219592.4|219375.4|219618.4|219568.4|219650.8|219600.8|219494.7|219347.8|557
1584004800000|2020-03-12 09:20:00|219618.3|219568.3|219493.2|219443.2|219635.3|219576.3|219477.5|219336.8|504
1584005100000|2020-03-12 09:25:00|219495.2|219445.2|219697.3|219647.3|219708.6|219658.6|219317.1|219239.6|601
1584005400000|2020-03-12 09:30:00|219690.1|219640.1|220000.8|219950.8|220062.4|220012.4|219689.8|219572.2|528
1584005700000|2020-03-12 09:35:00|219997.2|219947.2|219923.4|219873.4|220035.4|219985.4|219871.2|219821.2|524
1584006000000|2020-03-12 09:40:00|219902.5|219852.5|219906.1|219856.1|219936.7|219886.7|219659|219609|587
1584006300000|2020-03-12 09:45:00|219907.3|219857.3|219770.5|219553.6|219992.2|219861|219592.3|219397.1|601
1584006600000|2020-03-12 09:50:00|219776.8|219531.1|219422.9|219105.7|219831.3|219630.2|219255.1|219058.5|646
1584006900000|2020-03-12 09:55:00|219416|219109.4|219584.9|219269.7|219596.7|219395|219320.8|219057.5|640
1584007200000|2020-03-12 10:00:00|219588.4|219197.8|219895.6|219820.6|219999.3|219881.5|219565.6|219184.2|587
1584007500000|2020-03-12 10:05:00|219953.6|219734.5|219795.2|219720.2|220119.4|219961|219680.4|219536.6|604
1584007800000|2020-03-12 10:10:00|219788.9|219713.9|219961.6|219716.4|219961.6|219781.7|219283|219180.3|626
1584008100000|2020-03-12 10:15:00|219937.2|219709|219842.6|219599.1|220067.3|219935.8|219761.9|219527.5|543
1584008400000|2020-03-12 10:20:00|219843.7|219591.5|219903.8|219608.9|220006.4|219901.3|219535|219373.6|515
1584008700000|2020-03-12 10:25:00|219910.3|219595.9|219574|219237.1|219927.6|219772.4|219464.2|219170|517
1584009000000|2020-03-12 10:30:00|219553.3|219269.1|219817.7|219551.2|219903.4|219765.1|219447.5|219208.4|535
1584009300000|2020-03-12 10:35:00|219836.8|219483.3|219972.8|219681.9|220075.1|219902.3|219669.5|219448.9|521
1584009600000|2020-03-12 10:40:00|219976.9|219663.7|219883|219525.6|219991.8|219801.5|219840.6|219499.1|473
1584009900000|2020-03-12 10:45:00|219882|219527.2|219913|219594.7|219921.1|219733.9|219677.8|219502.4|603
1584010200000|2020-03-12 10:50:00|219908.9|219596.2|220111.5|220061.5|220280.1|220230.1|219816.5|219498.5|637
1584010500000|2020-03-12 10:55:00|220111.2|220061.2|220185.1|220135.1|220273|220154.9|220091.9|219990.9|593
1584010800000|2020-03-12 11:00:00|220139.7|220089.7|220317.5|220090.3|220336.4|220183.3|220085|219974.3|720
1584011100000|2020-03-12 11:05:00|220255.4|220180.4|220574.4|220524.4|220632.7|220531.3|220243.3|220079.9|702
1584011400000|2020-03-12 11:10:00|220573.1|220523.1|221186|220906.9|221320.9|221182.1|220573.1|220523.1|734
1584011700000|2020-03-12 11:15:00|221176.2|220913.8|220612.3|220562.3|221230.5|220954.1|220597.2|220541.9|721
1584012000000|2020-03-12 11:20:00|220615.6|220565.6|220499|220253.2|220727.8|220604.6|220246.3|220140.6|633
1584012300000|2020-03-12 11:25:00|220498.6|220254|220314|220264|220531.1|220375.3|220266.8|220193.3|629
1584012600000|2020-03-12 11:30:00|220314.4|220264.4|220500|220450|220567.1|220517.1|219965.9|219565.9|716
1584012900000|2020-03-12 11:35:00|220501.3|220451.3|221038.6|220988.6|221360.3|221310.3|220431.8|220293.4|640
1584013200000|2020-03-12 11:40:00|221027.1|220977.1|220971|220921|221044.9|220994.9|220950.6|220900.6|604
1584013500000|2020-03-12 11:45:00|220970.4|220920.4|221403.1|221165.7|221560.9|221500.6|220964.7|220914.7|568
1584013800000|2020-03-12 11:50:00|221399.9|221175.8|221727.3|221677.3|221808.8|221758.8|221370.7|221161.3|647
1584014100000|2020-03-12 11:55:00|221727.6|221677.6|221558.8|221508.8|221872.7|221822.7|221555.7|221505.7|598
1584014400000|2020-03-12 12:00:00|221557.5|221507.5|222219.4|222169.4|222317|222182.8|221557.5|221507.5|778
1584014700000|2020-03-12 12:05:00|222244.2|222194.2|224384.9|224334.9|224551.4|224477.6|222185.4|222135.4|764
1584015000000|2020-03-12 12:10:00|224390.9|224340.9|226445.7|226226.5|230099.5|229699.5|224384.4|224334.4|784
1584015300000|2020-03-12 12:15:00|226467.4|226067.4|224267.6|223867.6|226467.4|226067.4|223974.5|223750.7|776
1584015600000|2020-03-12 12:20:00|224268|223868|222649.3|222249.3|224728.4|224456.6|222649.3|222249.3|788
1584015900000|2020-03-12 12:25:00|222669.3|222346.2|222223.5|221823.5|224254.6|223854.6|222223.5|221823.5|777
1584016200000|2020-03-12 12:30:00|222219.2|221819.2|221912|221512|223672.9|223384.4|220763.5|220363.5|736
1584016500000|2020-03-12 12:35:00|221911|221511|222675.1|222275.1|223459.8|223131.4|221779.5|221379.5|710
1584016800000|2020-03-12 12:40:00|222670.3|222270.3|221594|221194|222761.8|222435.9|220759.3|220359.3|665
1584017100000|2020-03-12 12:45:00|221573.2|221173.2|220985|220811|222067.5|221706.4|220876.5|220497.7|679
1584017400000|2020-03-12 12:50:00|220980.4|220803.5|221458.6|221058.6|221511.5|221189.9|220838.7|220762.4|673
1584017700000|2020-03-12 12:55:00|221444.2|221146.7|221793.7|221598.6|222263|221915.2|221209.1|220858.1|694
1584018000000|2020-03-12 13:00:00|221789.3|221616.9|221327.5|221214.2|222010.2|221833.6|221318.5|221129.9|607
1584018300000|2020-03-12 13:05:00|221355.7|221213.5|221418.9|221280.9|221719.4|221447.3|220804|220696|672
1584018600000|2020-03-12 13:10:00|221427.8|221263.4|220791.1|220448.3|222231.6|221982.2|220738.7|220448.3|657
1584018900000|2020-03-12 13:15:00|220720|220526.8|219397.6|219247.4|221156.6|220930.1|219072.7|218672.7|654
1584019200000|2020-03-12 13:20:00|219435|219168.4|220356.7|220036.7|221210|221036.9|219373|219079.4|661
1584019500000|2020-03-12 13:25:00|220372|220020.5|220345|220201|220631.3|220371.6|219904.7|219628.5|599
1584019800000|2020-03-12 13:30:00|220359|220205.9|220205|219805|221006.5|220749.9|219860.8|219754.8|631
1584020100000|2020-03-12 13:35:00|220204.5|219804.5|220392.4|220209.9|220566|220402.7|219903.7|219712.8|566
1584020400000|2020-03-12 13:40:00|220392.7|220209.5|220531.4|220456.4|220569|220464.9|220117.9|219728|636
1584020700000|2020-03-12 13:45:00|220524.7|220449.7|221726|221356.7|223038|222638|220524.7|220449.7|743
1584021000000|2020-03-12 13:50:00|221714.1|221343.3|221605.8|221494.1|221780.1|221495|220300.3|220031|651
1584021300000|2020-03-12 13:55:00|221615|221485|222400.6|222000.6|223709|223309|221615|221426.8|787
1584021600000|2020-03-12 14:00:00|222406.8|222006.8|221774|221434|222409.3|222009.3|221369.5|220969.5|760
1584021900000|2020-03-12 14:05:00|221672.7|221514.8|222906.8|222593|223421.9|223098.3|221575.3|221377|742
1584022200000|2020-03-12 14:10:00|222910.3|222591.4|223075.1|222955|223444|223142.3|222620.5|222377|715
1584022500000|2020-03-12 14:15:00|223077|222984.8|222329.4|222232.8|223121|222987.3|221916.1|221516.1|742
1584022800000|2020-03-12 14:20:00|222329.3|222231.4|222606|222376.5|222815|222620.5|221914.1|221716.4|775
1584023100000|2020-03-12 14:25:00|222582.8|222371.6|222805|222618|223001|222783.5|222443.7|222302.8|638
1584023400000|2020-03-12 14:30:00|222705.8|222594.3|223140.6|222908.4|223700.1|223404|222705.8|222594.3|731
1584023700000|2020-03-12 14:35:00|223121.2|222913.7|223455|223302|223589.4|223477.6|222840.6|222673.2|721
1584024000000|2020-03-12 14:40:00|223412.6|223337.6|223605.5|223529.3|223998.6|223796.4|223405.1|223311.1|679
1584024300000|2020-03-12 14:45:00|223602.6|223527.6|223477.9|223377.5|224066.2|223782.1|223373.9|223251.2|689
1584024600000|2020-03-12 14:50:00|223490.3|223382.6|221918.8|221693|223525|223395|221737.7|221547.2|688
1584024900000|2020-03-12 14:55:00|221887.5|221709|221780.3|221635.7|222831.1|222544.3|221701.6|221453.3|762
1584025200000|2020-03-12 15:00:00|221778.6|221627.9|222188.1|222021.4|222311|222136.9|221691.2|221569.5|702
1584025500000|2020-03-12 15:05:00|222196.2|222020.4|222512.9|222402.3|222844.7|222541.6|222102.1|221979|757
1584025800000|2020-03-12 15:10:00|222514.2|222399.7|223048.6|222816.8|223272.5|222992.3|222514.2|222394.9|751
1584026100000|2020-03-12 15:15:00|223045|222818.5|222134.3|222039.9|223259.7|223055.4|222132.1|221981.8|757
1584026400000|2020-03-12 15:20:00|222142.1|222048.3|222449.1|222269.2|222592.7|222270.3|221567.3|221424.5|741
1584026700000|2020-03-12 15:25:00|222446.3|222268.7|222400.7|222308.4|222828.9|222529.4|222299.9|222128.5|716
1584027000000|2020-03-12 15:30:00|222408.9|222282|222307.4|222257.4|222698|222485.3|222287.4|222122.6|776
1584027300000|2020-03-12 15:35:00|222316.9|222200.3|222766.6|222588.3|222894|222656|222253.3|222140|695
1584027600000|2020-03-12 15:40:00|222790|222400|222734.8|222334.8|222917.3|222646.6|222013.2|221613.2|752
1584027900000|2020-03-12 15:45:00|222715.1|222315.1|222654|222428.1|223424.8|223151.8|221793.9|221427.8|751
1584028200000|2020-03-12 15:50:00|222665.5|222427.5|223642.6|223401.7|223868.9|223468.9|222518|222340.8|789
1584028500000|2020-03-12 15:55:00|223649.1|223399.4|223455|223349.3|223825.6|223559|223277.9|223092|785
1584028800000|2020-03-12 16:00:00|223444.1|223356.8|222815.7|222695.5|223654.6|223502.1|222711.4|222398.1|759
1584029100000|2020-03-12 16:05:00|222813.6|222703|222589.8|222480.8|222925.5|222711.2|222523.6|222303|712
1584029400000|2020-03-12 16:10:00|222609.1|222523|223337.6|223262.6|223510|223269|222585.3|222477|716
1584029700000|2020-03-12 16:15:00|223342.5|223267.5|222354.8|222162.8|223353.9|223267.5|222165.6|221957.5|734
1584030000000|2020-03-12 16:20:00|222343.9|222190.4|221341.2|221134.6|222405.8|222204.3|221329|221059.1|743
1584030300000|2020-03-12 16:25:00|221339.4|221135.9|221413.7|221171.2|221571|221204.8|220169.3|219937.7|746
1584030600000|2020-03-12 16:30:00|221431.3|221192.3|221745.8|221600.2|222090.9|221752|221323.8|221102.8|796
1584030900000|2020-03-12 16:35:00|221743|221600|221839.3|221616.4|222148.1|221870.6|221675|221509.9|803
1584031200000|2020-03-12 16:40:00|221861|221608.7|221563.2|221349.2|222029.8|221766.3|221500.4|221276.6|763
1584031500000|2020-03-12 16:45:00|221538.5|221362.8|221019.1|220719.8|221583.2|221436.3|220871|220639.5|765
1584031800000|2020-03-12 16:50:00|220997.3|220711|219168.7|218771.5|221194.3|221024.9|219023.1|218719|833
1584032100000|2020-03-12 16:55:00|219215.8|218815.8|219608.3|219372.3|220440|220178.3|218614.6|218320|807
1584032400000|2020-03-12 17:00:00|219634.7|219333.9|218991.6|218794|220428.4|220205.5|218844.8|218686.2|770
1584032700000|2020-03-12 17:05:00|219004.5|218782.5|215336|214936|219223.4|218974.9|214001.7|213601.7|795
1584033000000|2020-03-12 17:10:00|215314.4|214914.4|217726.5|217326.5|218159.1|217789|215120.3|214720.3|814
1584033300000|2020-03-12 17:15:00|217751.5|217351.5|218522.5|218280.1|218541.4|218358.9|217593.6|217283|812
1584033600000|2020-03-12 17:20:00|218514.6|218294.2|219916.4|219829.3|220069.4|219933.6|218510.3|218289.6|794
1584033900000|2020-03-12 17:25:00|219923.7|219823.5|219952.7|219721.6|220098.3|219897.3|219560.9|219160.9|793
1584034200000|2020-03-12 17:30:00|219947.1|219722.2|219847.3|219695.8|220088.9|219930.3|219815.2|219579|800
1584034500000|2020-03-12 17:35:00|219845.6|219696.5|220120.2|219956.1|220136.2|219964.5|219705.2|219512.8|785
1584034800000|2020-03-12 17:40:00|220121.8|219938.9|220799.9|220613.3|220992.5|220771.7|220025.3|219926.8|784
1584035100000|2020-03-12 17:45:00|220802|220625.1|220345.6|220026.3|222188.3|221967|219952.5|219585.1|774
1584035400000|2020-03-12 17:50:00|220383.5|219983.5|220052.1|219801.5|220540.4|220342.7|219902.2|219732.5|808
1584035700000|2020-03-12 17:55:00|220049.3|219819.3|216589.9|216209.7|220174|220036|216179.4|215779.4|807
1584036000000|2020-03-12 18:00:00|216612.6|216214.2|218676.4|218276.4|219297.1|218897.1|216474.2|216086.8|709
1584036300000|2020-03-12 18:05:00|218687|218287|218325|218110.7|219170.4|218933.8|218123.4|217869.5|714
1584036600000|2020-03-12 18:10:00|218331|218081.3|219042.1|218927.4|219133.3|218963.9|217944|217716.5|746
1584036900000|2020-03-12 18:15:00|219040|218930|215721.9|215321.9|219392.9|219143.7|213765.6|213365.6|708
1584037200000|2020-03-12 18:20:00|215683.8|215283.8|217857.4|217457.4|218767.7|218367.7|215456|215056|620
1584037500000|2020-03-12 18:25:00|217816.2|217416.2|217764.7|217364.7|218892|218492|217077|216677|654
1584037800000|2020-03-12 18:30:00|217755.6|217355.6|218399.8|217999.8|219438.2|219038.2|217290.4|216890.4|687
1584038100000|2020-03-12 18:35:00|218343.9|217976.6|216558.4|216373.8|218438.4|218038.4|216558.4|216275.1|777
1584038400000|2020-03-12 18:40:00|216555.9|216376.9|217893.2|217493.2|218248.9|217855|216535.9|216337.1|741
1584038700000|2020-03-12 18:45:00|217896.9|217496.9|216246|215846|217912.5|217512.5|215297|214972.5|751
1584039000000|2020-03-12 18:50:00|216181|215781|216788.4|216486.8|216788.4|216510.6|216017.1|215644|778
1584039300000|2020-03-12 18:55:00|216786.8|216488.3|216306.7|215906.7|216963.9|216563.9|215673.6|215273.6|739
1584039600000|2020-03-12 19:00:00|216320.4|215920.4|215791.6|215653.8|216320.4|216099.2|215604.5|215242.6|745
1584039900000|2020-03-12 19:05:00|215785.8|215657.3|216296.3|215896.3|216459.4|216382.9|215785.8|215465|702
1584040200000|2020-03-12 19:10:00|216290.1|215890.1|216968.6|216568.6|217520.5|217206.3|216124.2|215824|718
1584040500000|2020-03-12 19:15:00|216969.1|216584.4|217070.2|216995.2|217138.9|217025.4|216690.9|216290.9|734
1584040800000|2020-03-12 19:20:00|217067.1|216975.7|216479|216330|217082.2|216975.7|216195|215795|728
1584041100000|2020-03-12 19:25:00|216480.9|216335|216309.8|216215.6|216868.9|216621.3|216192.5|216015.6|742
1584041400000|2020-03-12 19:30:00|216281.9|216206|216543.8|216158.2|216724.3|216434.7|216266.8|216112.5|696
1584041700000|2020-03-12 19:35:00|216544.5|216157.4|216295|216130|216573.3|216398.3|216247|216052.8|669
1584042000000|2020-03-12 19:40:00|216323|216073.7|216387.4|216045.8|216446|216238.6|215953|215553|641
1584042300000|2020-03-12 19:45:00|216286.2|215949.6|216465.6|216267.7|216558|216269.7|216000.6|215600.6|576
1584042600000|2020-03-12 19:50:00|216464.8|216254|216174.4|216056.3|216544.5|216269.1|215978.6|215578.6|775
1584042900000|2020-03-12 19:55:00|216201.2|216058.4|216705.5|216461.1|216726.6|216555.4|216150|215987.9|743
1584043200000|2020-03-12 20:00:00|216708.8|216467.7|217086.4|216922.2|217294.9|217064.5|216694.2|216432.1|740
1584043500000|2020-03-12 20:05:00|217115.2|216904.3|217178.4|217103.4|217394.9|217233.3|217041.5|216861.7|581
1584043800000|2020-03-12 20:10:00|217156.6|217081.6|217305|217107|217466.9|217250.1|217120.2|216948|623
1584044100000|2020-03-12 20:15:00|217352.2|217050.8|217219.6|216979.6|217531.5|217134.5|217177|216948.8|504
1584044400000|2020-03-12 20:20:00|217245.4|216994.4|217009.4|216892.5|217322.3|217000|216975|216740|510
1584044700000|2020-03-12 20:25:00|217018|216874.7|217263.5|216912.5|217421.2|217107|216878.7|216646.9|526
1584045000000|2020-03-12 20:30:00|217263.2|216912.8|218768.4|218375.3|218771.3|218375.3|217195.9|216795.9|539
1584045300000|2020-03-12 20:35:00|218761.5|218361.5|219332|219025|219364.1|219042.7|218716.4|218361.5|474
1584045600000|2020-03-12 20:40:00|219346.7|219016.3|219444.8|219044.8|219604.3|219345.4|219181.5|218902.8|551
1584045900000|2020-03-12 20:45:00|219440.1|219040.1|219391.3|219005.5|219457.5|219208.4|219296.2|218959|473
1584046200000|2020-03-12 20:50:00|219417.5|219017.5|219390.3|218990.3|219431.3|219074.5|219315|218974.7|386
1584046500000|2020-03-12 20:55:00|219372|219010|219523.4|219123.4|219579.5|219179.5|219307|218936|200
1584046800000|2020-03-12 21:00:00|219536.9|219136.9|219789.5|219389.5|219814|219414|219507.2|219107.2|67
1584047100000|2020-03-12 21:05:00|219811.5|219411.5|219525.2|219125.2|219891|219491|219488|219088|145
1584047400000|2020-03-12 21:10:00|219523.3|219123.3|219314.2|218914.2|219637.6|219237.6|219303.5|218903.5|149
1584047700000|2020-03-12 21:15:00|219445.1|219045.1|219440|219040|219476|219076|219303.5|218903.5|60
1584048000000|2020-03-12 21:20:00|219431.3|219031.3|219458.6|219058.6|219626.7|219226.7|219371.7|218971.7|107
1584048300000|2020-03-12 21:25:00|219453.5|219053.5|218764.7|218364.7|219575.5|219175.5|218764.7|218364.7|16
1584048600000|2020-03-12 21:30:00|218605|218205|219126.6|218726.6|219126.6|218726.6|218604.9|218204.9|35
1584048900000|2020-03-12 21:35:00|218952|218552|219134.1|218734.1|219290.5|218890.5|218271|217871|42
1584049200000|2020-03-12 21:40:00|219156|218756|219314|218914|219315|218915|218831.2|218431.2|116
1584049500000|2020-03-12 21:45:00|219134.9|218734.9|219245|218845|219359.5|218959.5|218664.4|218264.4|180
1584049800000|2020-03-12 21:50:00|219240.7|218840.7|219245|218845|219353.5|218953.5|219103.7|218703.7|64
1584050100000|2020-03-12 21:55:00|219160.7|218760.7|219133.3|218733.3|219351.2|218951.2|219103.6|218703.6|71
1584050400000|2020-03-12 22:00:00|219155.3|218755.3|219263.9|218863.9|219327.5|218927.5|218939.7|218539.7|528
1584050700000|2020-03-12 22:05:00|219307.1|218907.1|219234.1|218975.8|219437.7|219037.7|219198.4|218816.2|406
1584051000000|2020-03-12 22:10:00|219295.3|218924.8|219197.7|218940.2|219392.6|219020.2|219197|218828.7|234
1584051300000|2020-03-12 22:15:00|219235.5|218962|219274.9|218874.9|219387.5|219031|219208|218874.9|239
1584051600000|2020-03-12 22:20:00|219373.1|218973.1|219343.1|218980.7|219385.4|219024|219280.5|218880.5|335
1584051900000|2020-03-12 22:25:00|219328|218997|219424.6|219024.6|219485.7|219085.7|219258|218858|242
1584052200000|2020-03-12 22:30:00|219402.6|219002.6|219426.9|219026.9|219486.9|219086.9|219337.4|218976.9|372
1584052500000|2020-03-12 22:35:00|219464.5|219064.5|219918.1|219518.1|219924.3|219524.3|219314.7|218938.5|439
1584052800000|2020-03-12 22:40:00|219918.6|219518.6|219911.9|219511.9|220043.3|219643.3|219740.1|219353.9|445
1584053100000|2020-03-12 22:45:00|219911.4|219511.4|219927.5|219527.5|220033.5|219633.5|219870|219470|351
1584053400000|2020-03-12 22:50:00|219927.8|219527.8|219952.9|219552.9|220018|219618|219872.6|219472.6|372
1584053700000|2020-03-12 22:55:00|219947|219547|219994.6|219594.6|220054.3|219654.3|219894.8|219494.8|368
1584054000000|2020-03-12 23:00:00|219999|219599|220005|219634.7|220103.5|219703.5|219913|219562.1|365
1584054300000|2020-03-12 23:05:00|219998.7|219644|220007.7|219607.7|220053.7|219653.7|219971|219578.2|240
1584054600000|2020-03-12 23:10:00|220008.5|219608.5|220006.5|219696.6|220153|219753|219942.5|219580.4|234
1584054900000|2020-03-12 23:15:00|219996|219695|219982.9|219582.9|220099.4|219745|219918.1|219530|215
1584055200000|2020-03-12 23:20:00|219949.5|219549.5|219939.8|219539.8|220334.5|219934.5|219918.1|219518.1|154
1584055500000|2020-03-12 23:25:00|219938.8|219538.8|219977.5|219577.5|220057|219657|219919.3|219519.3|268
1584055800000|2020-03-12 23:30:00|219980.5|219580.5|219945.9|219545.9|220047|219647|219942.5|219542.5|151
1584056100000|2020-03-12 23:35:00|220025.1|219625.1|220056.8|219656.8|220144|219744|219929.7|219529.7|224
1584056400000|2020-03-12 23:40:00|219948.5|219548.5|219988.6|219588.6|220113.7|219713.7|219937.3|219537.3|250
1584056700000|2020-03-12 23:45:00|219987.7|219587.7|219969.4|219569.4|220112.5|219712.5|219948.7|219548.7|432
1584057000000|2020-03-12 23:50:00|219979.1|219579.1|219997.7|219597.7|220115.1|219715.1|219920.1|219520.1|374
1584057300000|2020-03-12 23:55:00|219946|219546|219981|219581|220076|219676|219925.1|219525.1|206
1584057600000|2020-03-13 00:00:00|219949.2|219549.2|220251.5|219851.5|220293.5|219893.5|219739.9|219339.9|424
1584057900000|2020-03-13 00:05:00|220253.9|219853.9|220418.7|220018.7|220460.7|220060.7|219553|219153|421
1584058200000|2020-03-13 00:10:00|220353.5|219953.5|220292.5|219892.5|220472.8|220072.8|220147|219817|361
1584058500000|2020-03-13 00:15:00|220194|219794|220271.8|219989|220472.9|220072.9|220133.2|219794|373
1584058800000|2020-03-13 00:20:00|220390.5|219989.1|220331.3|219983.4|220481.1|220081.1|220195|219881.9|483
1584059100000|2020-03-13 00:25:00|220335.4|219989.7|220604.9|220477.6|220624.3|220492.3|220127.5|219873.9|441
1584059400000|2020-03-13 00:30:00|220603.6|220484.6|220547.6|220147.6|220807.5|220484.6|220407.5|220007.5|471
1584059700000|2020-03-13 00:35:00|220555.5|220155.5|220722.2|220322.2|220977|220577|220433.5|220033.5|512
1584060000000|2020-03-13 00:40:00|220640.4|220240.4|220627.5|220227.5|220790.3|220495|220438.7|220038.7|519
1584060300000|2020-03-13 00:45:00|220628.1|220228.1|220692.7|220292.7|220737.7|220357.1|220410.9|220010.9|442
1584060600000|2020-03-13 00:50:00|220706.9|220306.9|220674.7|220274.7|220803.5|220403.5|220486|220153|445
1584060900000|2020-03-13 00:55:00|220673.4|220273.4|220620|220220|220888|220488|220315|220064|507
1584061200000|2020-03-13 01:00:00|220620.3|220220.3|220674.8|220274.8|220860|220460|220520.5|220120.5|378
1584061500000|2020-03-13 01:05:00|220679|220279|220600.4|220200.4|220829.6|220429.6|220517|220117|420
1584061800000|2020-03-13 01:10:00|220630.1|220230.1|220623.9|220223.9|220790.5|220390.5|220392|220097.7|449
1584062100000|2020-03-13 01:15:00|220622.9|220222.9|220535.2|220135.2|220637.3|220237.3|220447.8|220047.8|450
1584062400000|2020-03-13 01:20:00|220612.8|220212.8|220603|220203|220767|220367|220402.7|220002.7|419
1584062700000|2020-03-13 01:25:00|220610.2|220210.2|220311.4|220154.4|220749.1|220349.1|220245|219862.2|460
1584063000000|2020-03-13 01:30:00|220321.8|220151.5|220618|220218|220618|220327.7|220239|220022.7|465
1584063300000|2020-03-13 01:35:00|220603.8|220331.7|220390.4|220084.2|221167.1|220876.6|220193|219965.5|589
1584063600000|2020-03-13 01:40:00|220386.5|220074.1|220226|220127|220590.4|220315.2|220226|219972|371
1584063900000|2020-03-13 01:45:00|220268|220090.8|220258.9|219903.2|220426|220127|220141.9|219867|438
1584064200000|2020-03-13 01:50:00|220239.6|219931.9|220294|219914|220358|220094|220193|219852|335
1584064500000|2020-03-13 01:55:00|220266.9|219977|220484.3|220161.7|220622|220222|220185|219859.9|331
1584064800000|2020-03-13 02:00:00|220484.4|220161.9|220477|220190.4|220587.5|220250.7|220365|220085|438
1584065100000|2020-03-13 02:05:00|220469.6|220163.3|220475.5|220174.9|220585|220202.1|220372.5|220089|339
1584065400000|2020-03-13 02:10:00|220488.7|220197|220459.8|220140.6|220609|220265|220386|220096|277
1584065700000|2020-03-13 02:15:00|220584.4|220252.2|220298.9|220125.3|220654|220278|220298.9|220055|371
1584066000000|2020-03-13 02:20:00|220268.4|220139.3|220419.3|220206|220601|220250|220268.4|220058|322
1584066300000|2020-03-13 02:25:00|220426.2|220158.3|220418.6|220115|220603|220261.8|220299.1|220060|249
1584066600000|2020-03-13 02:30:00|220377.6|220134.8|220322.7|220247.7|220444.4|220250.7|220293.1|220047|271
1584066900000|2020-03-13 02:35:00|220316.8|220241.8|220882.8|220535.9|221045.4|220645.4|220316.8|220172.8|467
1584067200000|2020-03-13 02:40:00|220880.4|220538.5|221099|220706.7|221316|220916|220829|220518.6|432
1584067500000|2020-03-13 02:45:00|221079.5|220755.8|221182.2|220821.6|221342|220963.8|220845.7|220617.1|442
1584067800000|2020-03-13 02:50:00|221190|220808|221382.1|221071.2|221511.5|221164.2|221066.7|220775.5|454
1584068100000|2020-03-13 02:55:00|221420.3|221083.2|221161|220761|221472|221128|220780|220496.5|431
1584068400000|2020-03-13 03:00:00|220912.1|220601.7|221070.6|220764.3|221329|220929|220619.1|220368.6|458
1584068700000|2020-03-13 03:05:00|221081.4|220752.7|221123.7|220804|221451.1|221051.1|221009|220673.9|328
1584069000000|2020-03-13 03:10:00|221119.6|220808.1|221309.3|221071.7|221459.5|221144|221017.5|220737.5|369
1584069300000|2020-03-13 03:15:00|221309|221072|221298.2|220974.1|221412.5|221095.9|221168.9|220866|230
1584069600000|2020-03-13 03:20:00|221296.8|220975.5|221364.2|221049.9|221418.3|221136|221211.6|220892|301
1584069900000|2020-03-13 03:25:00|221318.1|221043.7|220889.6|220578.5|221398|221058.1|220834|220578.5|360
1584070200000|2020-03-13 03:30:00|220882.1|220640.8|220934.3|220572.5|221079.5|220679.5|220689.6|220388.5|248
1584070500000|2020-03-13 03:35:00|220920.6|220613.3|220765.5|220488.6|220949.8|220703|220684|220363|289
1584070800000|2020-03-13 03:40:00|220744|220429.2|220472.6|220158.3|221172.3|220851.6|220391|220068|334
1584071100000|2020-03-13 03:45:00|220478.7|220153.3|220143.7|220014.5|220591|220228|220143.7|219927.6|347
1584071400000|2020-03-13 03:50:00|220177.7|219990.2|220422.6|220153|220425.7|220209.1|220119|219900|237
1584071700000|2020-03-13 03:55:00|220305.1|220194|220601.4|220328.8|220617.5|220361.8|220305|220100|264
1584072000000|2020-03-13 04:00:00|220601.2|220332.4|220600|220290|220715.5|220367.8|220455.6|220121|226
1584072300000|2020-03-13 04:05:00|220555.4|220238|220600.1|220282.7|220600.1|220307.1|220442|220218.1|181
1584072600000|2020-03-13 04:10:00|220517.3|220241.7|220800|220486|220973.5|220573.5|220505.9|220241.7|278
1584072900000|2020-03-13 04:15:00|220714.2|220437.2|220623.1|220400.6|220800.1|220495|220517.9|220368|188
1584073200000|2020-03-13 04:20:00|220616.8|220443.7|220497|220220|220686.1|220446.2|220302.1|220183.5|330
1584073500000|2020-03-13 04:25:00|220295.5|220191.9|220405|220245|220714.5|220314.5|220275.7|220095|379
1584073800000|2020-03-13 04:30:00|220439.6|220197.4|220338.1|220186.5|220606|220274|220269.8|220143.4|295
1584074100000|2020-03-13 04:35:00|220550|220244|220557.1|220319.4|220896|220496|220281.8|220125.7|405
1584074400000|2020-03-13 04:40:00|220550.1|220312.7|220630.7|220308|220785.5|220403|220393.5|220214|479
1584074700000|2020-03-13 04:45:00|220630.8|220308.1|220421.1|220219.2|220689.5|220361|220308.6|220106|452
1584075000000|2020-03-13 04:50:00|220451.3|220218.1|220486.8|220191|220598|220322.7|220372.4|220110|334
1584075300000|2020-03-13 04:55:00|220590|220234|220245.3|220044.7|220590|220234|220158.2|219826|354
1584075600000|2020-03-13 05:00:00|220213.8|220037.4|219552.4|219234.4|220472.5|220072.5|219413|219013|547
1584075900000|2020-03-13 05:05:00|219551.7|219233.6|219127.7|218793.9|219554.8|219279|218962.8|218685|467
1584076200000|2020-03-13 05:10:00|219133.8|218788.8|218892.5|218594.8|219139|218921|218350.6|217999.4|498
1584076500000|2020-03-13 05:15:00|218889.4|218592.1|216950.3|216706.7|219057.5|218746|216870.1|216572.8|530
1584076800000|2020-03-13 05:20:00|216970.8|216651.4|217743.5|217373.1|217842.1|217466.3|216939.5|216623|489
1584077100000|2020-03-13 05:25:00|217756.4|217367.7|217608.5|217239.1|217778.1|217417.4|217127|216882.2|406
1584077400000|2020-03-13 05:30:00|217594.7|217254.8|217419.6|217019.6|217594.7|217254.8|216900.5|216500.5|365
1584077700000|2020-03-13 05:35:00|217422.9|217022.9|217303.3|216903.3|217500.2|217102.2|216937.5|216537.5|329
1584078000000|2020-03-13 05:40:00|217256.1|216910.6|218086.5|217786.5|218129.9|217856.1|217256.1|216880.8|356
1584078300000|2020-03-13 05:45:00|218067.1|217826.2|218075.1|217773.6|218193|217931|217799|217488|367
1584078600000|2020-03-13 05:50:00|218097.2|217852|218012.3|217691|218178|217942.9|217779|217513.7|453
1584078900000|2020-03-13 05:55:00|217990.5|217676.5|218172.9|217858.5|218266|218010.1|217934.5|217534.5|331
1584079200000|2020-03-13 06:00:00|218173.5|217858|219430.7|219162|219764.5|219364.5|218018.6|217810|542
1584079500000|2020-03-13 06:05:00|219434|219155.4|218825|218425|219552.4|219155.4|218784.5|218425|586
1584079800000|2020-03-13 06:10:00|218802|218439.7|218885.8|218500.6|218987.5|218590.2|218618|218284.1|448
1584080100000|2020-03-13 06:15:00|218891.3|218492.4|218872.3|218597.6|219065|218679|218626.8|218344.5|379
1584080400000|2020-03-13 06:20:00|218850.3|218538.9|219173.7|219009.6|219488.3|219200.5|218713|218416|408
1584080700000|2020-03-13 06:25:00|219111|218995|219151.2|218849.1|219461|219105.6|219098.9|218827|319
1584081000000|2020-03-13 06:30:00|219150.2|218850.3|219241.6|218907.5|219331.3|219076|219041.9|218776|286
1584081300000|2020-03-13 06:35:00|219243.4|218873|218837|218437|219273|218907.5|218486|218213.2|385
1584081600000|2020-03-13 06:40:00|218841.9|218441.9|218852.4|218488.7|218979|218626.4|218596.5|218287.5|411
1584081900000|2020-03-13 06:45:00|218881.6|218481.6|218668|218317.4|218934.2|218647.1|218624.4|218289|444
1584082200000|2020-03-13 06:50:00|218624.4|218347.5|218648.6|218263.8|218777.1|218435.8|218575|218248.5|312
1584082500000|2020-03-13 06:55:00|218648|218263.5|218888.9|218488.9|218958.8|218627.5|218394|217994|431
1584082800000|2020-03-13 07:00:00|218891.9|218491.9|219325.8|219076.3|219429|219112.1|218794.9|218443.2|536
1584083100000|2020-03-13 07:05:00|219327.5|219057.3|219003|218772|219335|219096|218659.6|218490.9|436
1584083400000|2020-03-13 07:10:00|219004|218774|218979.8|218762.3|219205.5|218939|218920|218644.8|358
1584083700000|2020-03-13 07:15:00|219006|218768|216657.9|216257.9|219146.5|218784.8|216528|216233|553
1584084000000|2020-03-13 07:20:00|216657|216257|216910.5|216510.5|216960.5|216601|216257.6|215914|509
1584084300000|2020-03-13 07:25:00|216912.9|216512.9|216582.5|216182.5|216920.4|216537.4|216359.1|216044|459
1584084600000|2020-03-13 07:30:00|216584.7|216184.7|216743.5|216343.5|216889|216576.7|216376|215976|522
1584084900000|2020-03-13 07:35:00|216754.5|216354.5|216714.9|216314.9|217033.5|216686.6|216529.3|216211|555
1584085200000|2020-03-13 07:40:00|216688.3|216354.3|217245.8|216942.5|217464|217064|216663|216298|534
1584085500000|2020-03-13 07:45:00|217262.2|216930.4|217227.5|217008.1|217441.5|217089|217075.9|216730|515
1584085800000|2020-03-13 07:50:00|217253.9|217021.8|217263.1|216980.3|217453|217078.6|217061|216860.7|593
1584086100000|2020-03-13 07:55:00|217283.4|216977.7|217184.7|216784.7|217335|217038|216733|216352.1|506
1584086400000|2020-03-13 08:00:00|217161.7|216794.6|216132.3|215907.5|217283.8|216960.3|216046.3|215779.7|532
1584086700000|2020-03-13 08:05:00|216112.8|216037.8|216555.5|216270.4|216640.9|216318.3|216112.8|215899.2|514
1584087000000|2020-03-13 08:10:00|216565.6|216259.6|217015.7|216819.2|217245.7|216943.4|216394|216084.9|551
1584087300000|2020-03-13 08:15:00|217026|216816.3|217046.4|216746.6|217216|216889.3|216814.2|216524.6|493
1584087600000|2020-03-13 08:20:00|217051.6|216741.5|217511.3|217233.3|217626|217303|216889.9|216634.1|530
1584087900000|2020-03-13 08:25:00|217511.2|217233.5|217915|217632.3|217943.1|217670|217410|217179|531
1584088200000|2020-03-13 08:30:00|217921.5|217603.4|219001.9|218624.3|219620.1|219305.4|217859|217570|538
1584088500000|2020-03-13 08:35:00|219000.3|218625.4|218281.9|217881.9|219154.3|218754.3|218101.7|217701.7|507
1584088800000|2020-03-13 08:40:00|218264.1|217864.1|218037.5|217669.8|218966.3|218669|217691.9|217493.7|477
1584089100000|2020-03-13 08:45:00|218030.7|217673.3|218381.7|218149.4|218504.6|218233.2|217844.7|217530|444
1584089400000|2020-03-13 08:50:00|218419.4|218133|218370.6|218090.7|218570|218263.7|218296.2|217951|385
1584089700000|2020-03-13 08:55:00|218398.1|218083.8|218610.5|218266.7|218661.5|218308.6|218293|217994.9|373
1584090000000|2020-03-13 09:00:00|218619|218259.8|218915.3|218515.3|218923.2|218550|218534.9|218171.3|428
1584090300000|2020-03-13 09:05:00|218904.3|218504.3|218612|218212|219010.9|218698|218422|218045.5|546
1584090600000|2020-03-13 09:10:00|218613|218213|218127.1|217749.5|218659|218302.3|217810.8|217496|464
1584090900000|2020-03-13 09:15:00|218127.6|217750.2|217846.5|217624|218155.2|217787.3|217795.9|217497|447
1584091200000|2020-03-13 09:20:00|217884.4|217579|217325.6|217048.9|217970.7|217713|217260.4|216972.3|420
1584091500000|2020-03-13 09:25:00|217315.5|217009.9|216953.9|216690|217350.9|217084|216747|216403|510
1584091800000|2020-03-13 09:30:00|216895|216796|217085.9|216898.9|217357|217076.3|216871.3|216651|461
1584092100000|2020-03-13 09:35:00|217120|216797|216793.5|216689.3|217120.9|216843.9|216771.7|216525.4|430
1584092400000|2020-03-13 09:40:00|216793.8|216688.3|217001.1|216660.8|217068.4|216722.5|216753|216541.8|424
1584092700000|2020-03-13 09:45:00|217001|216678.6|217083.3|216948.4|217292.2|217008.2|216892.7|216578.1|482
1584093000000|2020-03-13 09:50:00|217081.8|216863.2|216651.4|216311.6|217114|216987.5|216549.8|216226|470
1584093300000|2020-03-13 09:55:00|216637.5|216237.5|216441.8|216159.1|216704.6|216371.5|216414.2|216040.1|530
1584093600000|2020-03-13 10:00:00|216470.6|216116.2|216501.2|216266.5|216532.1|216378|216218.2|216026.2|436
1584093900000|2020-03-13 10:05:00|216420.3|216281.1|216659.4|216371.6|216811.5|216634.4|216393.7|216263.9|463
1584094200000|2020-03-13 10:10:00|216657.9|216371.8|216509.3|216293.6|216754|216429.1|216369|216157.2|464
1584094500000|2020-03-13 10:15:00|216512.3|216290.5|216428.5|216120.1|216707.4|216414|216366|216087|422
1584094800000|2020-03-13 10:20:00|216470.1|216105.8|216309.7|216177.5|216500|216235.7|216209.5|215940.5|404
1584095100000|2020-03-13 10:25:00|216301.1|216180.8|216414.1|216168.4|216732.5|216539.1|216275|216075|550
1584095400000|2020-03-13 10:30:00|216414.2|216168.8|215685.7|215414.2|216544|216302.6|215501|215230|558
1584095700000|2020-03-13 10:35:00|215690.5|215413.5|216531.9|216370.4|216551.9|216408.9|215624|215405.5|500
1584096000000|2020-03-13 10:40:00|216531.8|216395.7|216823.6|216575|216956.5|216668.9|216485|216320.5|495
1584096300000|2020-03-13 10:45:00|216816.6|216584|216505.5|216274.6|217032.5|216726.6|216390.7|216104.5|531
1584096600000|2020-03-13 10:50:00|216509.9|216270.5|215786.4|215588.3|216526.4|216274.6|215708.3|215567.8|541
1584096900000|2020-03-13 10:55:00|215782|215588|216380|216082|216784|216479.5|215707.5|215462|555
1584097200000|2020-03-13 11:00:00|216360.4|216101.1|216268.3|215972.8|216505.5|216161|216206.6|215972.8|499
1584097500000|2020-03-13 11:05:00|216261.5|215988.1|215714.7|215506.6|216364.5|216086.8|215598|215349.3|585
1584097800000|2020-03-13 11:10:00|215714.6|215506.1|215627.1|215407.7|215737.4|215572|215043.7|214856|597
1584098100000|2020-03-13 11:15:00|215632.4|215402.7|215572.5|215409.2|215703|215494.9|215331.4|215129|538
1584098400000|2020-03-13 11:20:00|215564.6|215417.7|214724.4|214450|215647|215440|214491.7|214404.3|568
1584098700000|2020-03-13 11:25:00|214704.4|214499.9|214534|214317|214967.6|214697.1|214315.8|214189.9|634
1584099000000|2020-03-13 11:30:00|214574|214314.7|215017|214884|215225.5|214950.3|214546.6|214254.9|505
1584099300000|2020-03-13 11:35:00|215028.6|214871.4|215094.8|214931.5|215322|215063.5|214971.7|214714|640
1584099600000|2020-03-13 11:40:00|215046|214971|214336.9|214155.6|215114|214971|214076.5|213904|680
1584099900000|2020-03-13 11:45:00|214343.6|214149.1|214864|214464|215001.5|214744.8|214324|214060.6|637
1584100200000|2020-03-13 11:50:00|214803.7|214503.7|214176.8|214091.1|214915.3|214644.2|214173.3|213909|572
1584100500000|2020-03-13 11:55:00|214173|214098|214310.3|214089.2|214464|214149.4|214064.6|213862|613
1584100800000|2020-03-13 12:00:00|214310.7|214096.4|213729.1|213521.6|214494.5|214224.8|213639.1|213463.6|692
1584101100000|2020-03-13 12:05:00|213727.6|213515.7|214595.8|214388.5|214663|214438.7|213643.5|213483|670
1584101400000|2020-03-13 12:10:00|214571.7|214412.4|214855.6|214654.5|215154|214938.7|214547.3|214334|613
1584101700000|2020-03-13 12:15:00|214844.6|214657.9|214275.5|214200.5|214960|214704.2|214273.5|214162|643
1584102000000|2020-03-13 12:20:00|214288.2|214213.2|215502|215250|215689.4|215407|213949.5|213807|717
1584102300000|2020-03-13 12:25:00|215434.8|215317|214546.9|214217.8|215531.1|215360.5|214478.5|214161.2|698
1584102600000|2020-03-13 12:30:00|214519.6|214241.6|214213.5|213977.1|214595.7|214306.5|213986.1|213769.2|696
1584102900000|2020-03-13 12:35:00|214208.1|213973.4|214281|214127|214507.2|214277.4|213929.8|213719|695
1584103200000|2020-03-13 12:40:00|214243.6|214168.6|214836.1|214598.4|215002|214714.4|214235.7|214096|673
1584103500000|2020-03-13 12:45:00|214839.9|214592.4|214750.1|214616.7|215053.5|214764.2|214535.2|214359|576
1584103800000|2020-03-13 12:50:00|214741|214618.3|215453.2|215278.7|215810.6|215502.8|214690.8|214560.9|670
1584104100000|2020-03-13 12:55:00|215467.7|215285.8|215074.4|214999.4|215614|215482.8|215060.1|214895|698
1584104400000|2020-03-13 13:00:00|215072|214997|215052|214916.2|215201|215048.5|214791.4|214634.9|699
1584104700000|2020-03-13 13:05:00|215018.8|214911.4|215110|214937.4|215406|215180|214870.8|214719|642
1584105000000|2020-03-13 13:10:00|215116.2|214955|214253|214101.2|215216.6|215037|214173.1|214085.9|642
1584105300000|2020-03-13 13:15:00|214260.3|214102.1|214761.5|214574|214825.3|214592|214032.6|213877.1|715
1584105600000|2020-03-13 13:20:00|214831.4|214640|214078.8|213965.9|215200.2|215006|213924.3|213779|699
1584105900000|2020-03-13 13:25:00|214078.6|213888.7|214009|213934|214150|213965|213840.2|213708|716
1584106200000|2020-03-13 13:30:00|214003.7|213928.6|215012.4|214848.2|215082.9|214932.2|213909.3|213788.8|781
1584106500000|2020-03-13 13:35:00|215010.9|214849.5|215158.2|214960.4|215209.2|214982.4|214231.1|214061.6|717
1584106800000|2020-03-13 13:40:00|215162|214960.6|215993.4|215736.8|216380|216176|214820.1|214642.8|791
1584107100000|2020-03-13 13:45:00|215908|215611|215107.6|215012.5|215987.6|215776.7|215103.4|214894.9|766
1584107400000|2020-03-13 13:50:00|215123.8|215048.8|216394.3|216271.1|216447.7|216271.1|215121.3|214992|746
1584107700000|2020-03-13 13:55:00|216417.2|216291.6|216524.9|216422.1|217090|216844|216394|216160|778
1584108000000|2020-03-13 14:00:00|216537.7|216337.1|216043.2|215933.5|217104|216931.2|215753.5|215544|731
1584108300000|2020-03-13 14:05:00|216017|215922.2|215186.5|215049.6|216025.5|215933.6|215086.1|214880|743
1584108600000|2020-03-13 14:10:00|215188.9|215048.2|215995.6|215797.2|216055.5|215815.5|215086.2|214872|793
1584108900000|2020-03-13 14:15:00|216012.4|215806.2|215261.2|215097.7|216146|215926.4|215196.7|215003.1|804
1584109200000|2020-03-13 14:20:00|215269.6|215099.2|215693.8|215578.2|215998|215831.3|215265|215089.1|778
1584109500000|2020-03-13 14:25:00|215689.4|215574.8|217100.2|216999.4|217252.7|217141|215648|215553.4|781
1584109800000|2020-03-13 14:30:00|217089.5|217011.2|217254.9|217155.9|217689.7|217550.1|217032.2|216890|787
1584110100000|2020-03-13 14:35:00|217246|217161.4|217670.4|217504.7|218290.6|218112.1|217244.8|217153.5|761
1584110400000|2020-03-13 14:40:00|217663.7|217504|217707|217471|217985.3|217897.1|217300|217156.4|771
1584110700000|2020-03-13 14:45:00|217662.1|217510.5|218420.3|218280.9|219063|218901.3|217659.2|217510.5|752
1584111000000|2020-03-13 14:50:00|218412.6|218276.1|218808.3|218690.3|218808.3|218701.9|218110.8|217864|774
1584111300000|2020-03-13 14:55:00|218803.5|218694.6|218635.8|218540.7|219069|218930|218322.2|218121|797
1584111600000|2020-03-13 15:00:00|218631.1|218539.1|217553.4|217478.4|218718.9|218620.2|217553.4|217415.2|792
1584111900000|2020-03-13 15:05:00|217553.9|217478.9|217758.5|217683.5|217976.4|217812|217492|217337.6|801
1584112200000|2020-03-13 15:10:00|217759.8|217684.8|218188.7|218029.2|218614|218470.8|217750.4|217644|793
1584112500000|2020-03-13 15:15:00|218192.3|218049.4|218444.6|218219.3|218711.1|218549.9|217964|217785.5|774
1584112800000|2020-03-13 15:20:00|218432.4|218230.1|218483.2|218391.8|218562|218405|218148.6|218058|774
1584113100000|2020-03-13 15:25:00|218490.1|218374.6|218927.1|218792.3|218958.8|218811.4|218341|218174|763
1584113400000|2020-03-13 15:30:00|218921.1|218784.7|218844.3|218715.5|219227|219019.3|218755.9|218537|761
1584113700000|2020-03-13 15:35:00|218849.6|218696.4|219005.2|218909.3|219068.2|218948.2|218514.3|218355.9|778
1584114000000|2020-03-13 15:40:00|218996.6|218869.2|219421.1|219273.5|219421.1|219283.4|218943|218793.9|794
1584114300000|2020-03-13 15:45:00|219433.4|219277|219703.2|219534.2|219958.9|219854.9|218995.9|218822.2|826
1584114600000|2020-03-13 15:50:00|219690|219536|219360.3|219253.7|219734.7|219555.1|219273|219183.8|830
1584114900000|2020-03-13 15:55:00|219361.6|219251.9|219029.7|218864.3|219376|219257.8|218578.2|218352.4|822
1584115200000|2020-03-13 16:00:00|219028.3|218838.9|219360|219271.8|219703.3|219518.4|218905.9|218792.4|829
1584115500000|2020-03-13 16:05:00|219372.1|219275.9|219338.7|219207.3|219553|219454.4|219234|219151.1|824
1584115800000|2020-03-13 16:10:00|219340.7|219220|219538.6|219419.8|219873|219710|219270|219170.9|784
1584116100000|2020-03-13 16:15:00|219543.7|219424.3|219385.9|219310.9|219790|219642|219385.2|219285.5|812
1584116400000|2020-03-13 16:20:00|219370|219271.2|219998.6|219825|220319.2|220163.8|219289.7|219189|777
1584116700000|2020-03-13 16:25:00|219994.5|219828.3|219956.8|219772.9|220037.6|219877|219513.7|219251|780
1584117000000|2020-03-13 16:30:00|219940.5|219769.8|219061.1|218917.4|219945.8|219774.2|219015.4|218797|792
1584117300000|2020-03-13 16:35:00|219054.8|218910.6|219772|219697|220073|219825|218805.5|218681.7|788
1584117600000|2020-03-13 16:40:00|219807.2|219621.7|219728.7|219631.2|219982|219879.3|219630.4|219499|729
1584117900000|2020-03-13 16:45:00|219722.5|219635.6|219741.3|219531.8|219976.1|219820.6|219562.2|219406.3|777
1584118200000|2020-03-13 16:50:00|219748.2|219539.9|219241.6|219053.3|219754.3|219570.9|219112|218982|801
1584118500000|2020-03-13 16:55:00|219242.2|219044.8|219394.5|219319.5|219592.8|219407.4|219153.5|218979|782
1584118800000|2020-03-13 17:00:00|219399.7|219301.6|219490.9|219382.7|219820.7|219648.2|219234.8|219048|803
1584119100000|2020-03-13 17:05:00|219491.6|219381.7|219147.1|218999.2|219571|219449.4|219063.4|218958.9|768
1584119400000|2020-03-13 17:10:00|219129.1|219029|219428.2|219286.1|219502|219326.8|219054.9|218976.1|758
1584119700000|2020-03-13 17:15:00|219422.8|219299.8|219283.1|219164|219875|219678.9|219190.1|219044|736
1584120000000|2020-03-13 17:20:00|219273.7|219163.9|218912.2|218832.7|219348.3|219167.8|218905|218745|753
1584120300000|2020-03-13 17:25:00|218914.7|218839|219394.9|219238.6|219601|219457.2|218725|218528|777
1584120600000|2020-03-13 17:30:00|219395.2|219235.4|219822|219670.6|219822|219670.6|219392.7|219224|768
1584120900000|2020-03-13 17:35:00|219808|219634.5|219480.6|219377.9|219982.7|219854.1|219392.3|219216.9|803
1584121200000|2020-03-13 17:40:00|219486|219376|219432.5|219357.5|219503|219390|219329.6|219180|784
1584121500000|2020-03-13 17:45:00|219436.8|219386.8|219314.9|219239.9|219478.3|219389.3|219307.8|219196.7|806
1584121800000|2020-03-13 17:50:00|219314.3|219239.3|218803.2|218719.8|219482.6|219373|218785.1|218641.4|807
1584122100000|2020-03-13 17:55:00|218801.1|218723.3|219140.4|219009.1|219192.5|219019.8|218607.2|218462|814
1584122400000|2020-03-13 18:00:00|219145.9|219010.6|219437|219351|219488.1|219352|219143.2|219006.9|785
1584122700000|2020-03-13 18:05:00|219421.7|219326.8|219130.1|218990.3|219805|219673.7|219038.1|218910.1|804
1584123000000|2020-03-13 18:10:00|219127.9|219005.4|219321.8|219219.4|219387|219274|218747.6|218605.6|814
1584123300000|2020-03-13 18:15:00|219335.7|219233.2|219397.8|219293.3|219738.7|219586.8|219307.4|219170.8|776
1584123600000|2020-03-13 18:20:00|219409.4|219286.6|219270.1|219164.1|219483|219321.1|219150|218981|740
1584123900000|2020-03-13 18:25:00|219277.5|219163.1|219512.5|219403.5|219512.5|219403.5|219243.9|219146|791
1584124200000|2020-03-13 18:30:00|219544|219431.5|219359.6|219241.8|219765|219639.4|219356.2|219228|803
1584124500000|2020-03-13 18:35:00|219362.6|219255.9|219166.4|219082|219415.5|219308.3|219101.7|218986.7|810
1584124800000|2020-03-13 18:40:00|219158.7|219077.1|219242.9|219112.7|219548|219422.8|219094.1|218963|804
1584125100000|2020-03-13 18:45:00|219242.3|219116.6|219396.4|219232.4|219426|219242.8|219012.1|218866.7|727
1584125400000|2020-03-13 18:50:00|219408.5|219235.8|219468.7|219354.5|219561|219473|219299.1|219149|789
1584125700000|2020-03-13 18:55:00|219474.4|219393.5|219513.6|219463.6|219595.7|219501.2|219346.2|219175|741
1584126000000|2020-03-13 19:00:00|219572.5|219522.5|219736.1|219482.2|219813.3|219715|219408.2|219264.2|765
1584126300000|2020-03-13 19:05:00|219732.7|219505.1|219624|219574|219770.4|219622.6|219499.6|219350.1|617
1584126600000|2020-03-13 19:10:00|219626.5|219576.5|219639.6|219589.6|219822.3|219719.1|219569.5|219447.4|637
1584126900000|2020-03-13 19:15:00|219645.3|219595.3|219772.9|219722.9|219869.6|219727.4|219595.1|219478.1|679
1584127200000|2020-03-13 19:20:00|219774.7|219724.7|219802.8|219752.8|219924.2|219784.3|219654.1|219575.1|625
1584127500000|2020-03-13 19:25:00|219803.7|219753.7|219757|219707|219964.3|219868.1|219751.5|219643.2|617
1584127800000|2020-03-13 19:30:00|219756.5|219706.5|220485.8|220248.8|220705.5|220338.1|219748.6|219674.8|695
1584128100000|2020-03-13 19:35:00|220488.2|220245.7|220427.3|220027.3|221094.6|220731|219997.8|219858.7|650
1584128400000|2020-03-13 19:40:00|220427.2|220027.2|220206|220156|220509.7|220352.5|220146|220019.5|669
1584128700000|2020-03-13 19:45:00|220206.2|220156.2|219609.9|219559.9|220222.8|220156.2|219596.1|219484|732
1584129000000|2020-03-13 19:50:00|219607.9|219557.9|218555|218505|219620.4|219563.8|218555|218493.1|761
1584129300000|2020-03-13 19:55:00|218603.7|218528.7|218738.2|218663.2|219499.4|219352.2|218498.3|218323|781
1584129600000|2020-03-13 20:00:00|218721.8|218646.8|218678.4|218628.4|219299.6|219025.9|218462.4|218250.7|699
1584129900000|2020-03-13 20:05:00|218680|218630|218568.3|218518.3|218879.2|218656.2|218460.9|218347.2|613
1584130200000|2020-03-13 20:10:00|218590|218540|218804.9|218404.9|219010.5|218760.2|218546.6|218328.4|602
1584130500000|2020-03-13 20:15:00|218721|218502.8|218682.5|218632.5|218850.3|218650.3|218528.9|218318.7|565
1584130800000|2020-03-13 20:20:00|218682.3|218632.3|218650.1|218600.1|218808.9|218632.3|218582|218397|454
1584131100000|2020-03-13 20:25:00|218653.5|218603.5|218795.4|218558.9|218864.5|218703|218645.5|218521.9|408
1584131400000|2020-03-13 20:30:00|218808.6|218578.9|218948.2|218898.2|219113.9|218994.9|218699.1|218500.9|526
1584131700000|2020-03-13 20:35:00|218949.9|218899.9|218978|218594|219159.3|218968.4|218857.8|218586.5|487
1584132000000|2020-03-13 20:40:00|218986.4|218586.4|219008.7|218608.7|219137.4|218811.2|218933.2|218558|370
1584132300000|2020-03-13 20:45:00|219001.3|218619.9|218843.7|218683.8|219044.5|218793.9|218740.3|218504|434
1584132600000|2020-03-13 20:50:00|218844.2|218683.6|218942.9|218699.8|219025.2|218699.8|218805.6|218448|441
1584132900000|2020-03-13 20:55:00|218941|218697.1|219365.3|218965.3|219423.7|219023.7|218892.2|218578.1|217
1584306000000|2020-03-15 21:00:00|221392.5|220947.5|220472.8|220027.8|221392.5|220947.5|220447.5|220002.5|38
1584306300000|2020-03-15 21:05:00|220472.5|220027.5|218891.9|218446.9|220618.2|220173.2|218599.2|218227.5|156
1584306600000|2020-03-15 21:10:00|218892.4|218447.4|217827.1|217382.1|218937.5|218492.5|217715|217270|175
1584306900000|2020-03-15 21:15:00|217829.2|217384.2|217860.4|217415.4|217942.3|217497.3|217569.5|217124.5|275
1584307200000|2020-03-15 21:20:00|217860.2|217415.2|215624.7|215179.7|217860.4|217415.4|214849.3|214404.3|330
1584307500000|2020-03-15 21:25:00|214013|213568|215013|214568|215069.7|214624.7|213649.1|213204.1|23
1584307800000|2020-03-15 21:30:00|214686.4|214241.4|213945.1|213500.1|214945.5|214500.5|213870.5|213425.5|331
1584308100000|2020-03-15 21:35:00|213945|213500|214560.1|214115.1|214569.4|214170.1|213893.5|213448.5|267
1584308400000|2020-03-15 21:40:00|214517.2|214172.7|214566.4|214121.4|214654.5|214218.4|214236.6|213791.6|303
1584308700000|2020-03-15 21:45:00|214566.6|214121.6|214480.1|214035.1|214685.6|214381.7|214422.5|213977.5|236
1584309000000|2020-03-15 21:50:00|214461.7|214016.7|214676.3|214231.3|214676.3|214231.3|214200.5|213755.5|168
1584309300000|2020-03-15 21:55:00|214601.1|214156.1|214562.2|214117.2|214686|214241|214480|214035|199
1584309600000|2020-03-15 22:00:00|214542.6|214097.6|214631.2|214344.2|214895|214625|214031.4|213586.4|516
1584309900000|2020-03-15 22:05:00|214693.7|214248.7|217066.5|216621.5|217139.8|216694.8|214254.5|213953.1|307
1584310200000|2020-03-15 22:10:00|216840.9|216395.9|216267|215822|217399.2|216954.2|216265|215820|98
1584310500000|2020-03-15 22:15:00|216988.7|216543.7|217108.8|216663.8|217516.3|217071.3|216716.3|216271.3|302
1584310800000|2020-03-15 22:20:00|217323.2|216878.2|218397.5|217952.5|218542.8|218097.8|217134.9|216689.9|376
1584311100000|2020-03-15 22:25:00|218166.9|217721.9|218732.3|218287.3|219075.1|218630.1|218166.9|217721.9|456
1584311400000|2020-03-15 22:30:00|218707.5|218262.5|219369.5|218924.5|219560.9|219115.9|218659|218214|365
1584311700000|2020-03-15 22:35:00|219390.4|218945.4|218474.5|218029.5|219827.2|219382.2|218407.4|217962.4|253
1584312000000|2020-03-15 22:40:00|219732.5|219287.5|220959.7|220514.7|220990.4|220545.4|219728.5|219283.5|305
1584312300000|2020-03-15 22:45:00|220969.4|220524.4|220738|220293|220979.7|220534.7|220489.8|220044.8|289
1584312600000|2020-03-15 22:50:00|220475.8|220030.8|220019.3|219574.3|220499.5|220054.5|220018|219573|47
1584312900000|2020-03-15 22:55:00|220663.5|220218.5|220669.5|220224.5|220946.7|220678.7|220090.3|219690.4|325
1584313200000|2020-03-15 23:00:00|220644.1|220199.1|220517|220072|220705.4|220260.4|220419.2|219974.2|167
1584313500000|2020-03-15 23:05:00|219113.4|218668.4|219331.4|218886.4|219764.3|219319.3|219113.4|218668.4|108
1584313800000|2020-03-15 23:10:00|219331.3|218886.3|219548|219148|219681.4|219281.4|219253.4|218848.4|571
1584314100000|2020-03-15 23:15:00|219523.5|219123.5|220458.7|220058.7|220554.8|220154.8|219465.3|219065.3|563
1584314400000|2020-03-15 23:20:00|220459.3|220059.3|219524.2|219124.2|220491.4|220091.4|219233.5|218833.5|408
1584314700000|2020-03-15 23:25:00|219515.2|219115.2|219208.4|218808.4|219515.2|219115.2|219031.8|218631.8|413
1584315000000|2020-03-15 23:30:00|219200.9|218800.9|219234.1|218834.1|219403.6|219003.6|219189|218789|365
1584315300000|2020-03-15 23:35:00|219226.1|218826.1|219204.3|218804.3|219373|218973|219113.6|218713.6|453
1584315600000|2020-03-15 23:40:00|219210.3|218810.3|219042|218642|219344.5|218944.5|218967.6|218567.6|488
1584315900000|2020-03-15 23:45:00|219070.1|218670.1|218415.4|218015.4|219070.1|218670.1|218331.6|217931.6|537
1584316200000|2020-03-15 23:50:00|218417.3|218017.3|218362.1|217962.1|218661.7|218261.7|218208.3|217868|626
1584316500000|2020-03-15 23:55:00|218357.7|217957.7|218383.6|217983.6|218547.5|218147.5|218191|217890.9|568
1584316800000|2020-03-16 00:00:00|218383|217983|218610.4|218210.4|218690.8|218290.8|218337.8|217937.8|474
1584317100000|2020-03-16 00:05:00|218574.4|218174.4|218641.3|218241.3|218921|218521|218522.4|218122.4|361
1584317400000|2020-03-16 00:10:00|218640|218240|218706.9|218306.9|218804.4|218404.4|218608.5|218208.5|321
1584317700000|2020-03-16 00:15:00|218766.4|218366.4|219117.3|218717.3|219243.9|218843.9|218614.2|218214.2|437
1584318000000|2020-03-16 00:20:00|219128.8|218728.8|218756.4|218356.4|219128.8|218728.8|218477.5|218077.5|420
1584318300000|2020-03-16 00:25:00|218751.9|218351.9|218634.6|218234.6|218846.7|218446.7|218617.2|218217.2|357
1584318600000|2020-03-16 00:30:00|218645.6|218245.6|218840|218440|218965.6|218565.6|218465.7|218065.7|263
1584318900000|2020-03-16 00:35:00|218832.7|218432.7|218761.8|218361.8|218944.6|218544.6|218685.7|218285.7|264
1584319200000|2020-03-16 00:40:00|218762|218362|218743.6|218343.6|218907.6|218507.6|218671.8|218271.8|261
1584319500000|2020-03-16 00:45:00|218752.2|218352.2|218579.8|218179.8|218783.3|218383.3|218478.9|218078.9|386
1584319800000|2020-03-16 00:50:00|218519.8|218119.8|218582.3|218182.3|218679|218279|218505|218105|251
1584320100000|2020-03-16 00:55:00|218526.1|218126.1|218614.8|218214.8|218727|218327|218511.9|218111.9|314
1584320400000|2020-03-16 01:00:00|218581.9|218181.9|219238.7|218838.7|219341.1|218941.1|218581.9|218181.9|475
1584320700000|2020-03-16 01:05:00|219245.7|218845.7|219389.9|218989.9|219429|219029|219212|218812|419
1584321000000|2020-03-16 01:10:00|219333.8|218933.8|219348.4|218948.4|219381.6|218981.6|219286.3|218886.3|416
1584321300000|2020-03-16 01:15:00|219335.7|218935.7|219312|218912|219391.4|218991.4|219299.7|218899.7|397
1584321600000|2020-03-16 01:20:00|219315.9|218915.9|219341.3|218947.4|219417.9|219017.9|219313.6|218913.6|395
1584321900000|2020-03-16 01:25:00|219341.5|218947.7|219370.2|219046|219449.1|219221.8|219243.5|218843.5|468
1584322200000|2020-03-16 01:30:00|219369.8|219045.7|219468.3|219081.4|219592.8|219192.8|219220|219021.4|357
1584322500000|2020-03-16 01:35:00|219468.8|219056.2|220070.8|219670.8|220134.4|219734.4|219342.6|218942.6|426
1584322800000|2020-03-16 01:40:00|220060.5|219660.5|220329|219929|220474.9|220074.9|219974.8|219574.8|439
1584323100000|2020-03-16 01:45:00|220329.2|219929.2|220473.2|220073.2|220533.6|220133.6|220329.2|219929.2|423
1584323400000|2020-03-16 01:50:00|220475.4|220075.4|220123.4|219723.4|220477.6|220077.6|220110.2|219710.2|410
1584323700000|2020-03-16 01:55:00|220124.6|219724.6|220033.7|219633.7|220205.3|219805.3|220006.8|219606.8|355
1584324000000|2020-03-16 02:00:00|220032.7|219632.7|219663.9|219263.9|220075.3|219675.3|219630.5|219230.5|469
1584324300000|2020-03-16 02:05:00|219664.4|219264.4|219722.9|219322.9|220007.1|219607.1|219529.3|219129.3|416
1584324600000|2020-03-16 02:10:00|219721.7|219321.7|220047.6|219647.6|220126.4|219726.4|219709|219309|448
1584324900000|2020-03-16 02:15:00|220047.7|219647.7|219943.5|219543.5|220117.1|219717.1|219906.8|219506.8|330
1584325200000|2020-03-16 02:20:00|219943.3|219543.3|219968.3|219568.3|220126.5|219726.5|219922.3|219522.3|304
1584325500000|2020-03-16 02:25:00|219967.7|219567.7|220125.9|219725.9|220289.4|219889.4|219967.7|219567.7|289
1584325800000|2020-03-16 02:30:00|220126|219726|220129.8|219729.8|220185.1|219785.1|220120.2|219720.2|286
1584326100000|2020-03-16 02:35:00|220126.2|219726.2|220234|219840.1|220237.9|219840.1|220077.1|219677.1|283
1584326400000|2020-03-16 02:40:00|220205.7|219805.7|220306.6|219906.6|220338.3|219946.3|220162.3|219762.3|349
1584326700000|2020-03-16 02:45:00|220305.7|219905.7|220368.7|219968.7|220390.9|219990.9|220286.1|219895.7|349
1584327000000|2020-03-16 02:50:00|220369.3|219969.3|220402.4|220002.4|220423.8|220023.8|220315.9|219915.9|361
1584327300000|2020-03-16 02:55:00|220400.5|220000.5|221004.8|220604.8|221012.3|220612.3|220345.8|219945.8|447
1584327600000|2020-03-16 03:00:00|221000.7|220600.7|221055.4|220765.7|221172.9|220772.9|220995.9|220595.9|496
1584327900000|2020-03-16 03:05:00|221059.9|220760.7|220294.2|219894.2|221171.1|220771.1|220170.6|219770.6|495
1584328200000|2020-03-16 03:10:00|220293.6|219893.6|220327.3|219935.5|220350.7|219959.9|220290.1|219890.1|391
1584328500000|2020-03-16 03:15:00|220322.4|219933.4|220495.7|220095.7|220550.7|220150.7|220311.2|219927.8|326
1584328800000|2020-03-16 03:20:00|220495.5|220095.5|220389.1|219989.1|220540.9|220140.9|220379.5|219979.5|333
1584329100000|2020-03-16 03:25:00|220388.3|219988.3|220365.3|219965.3|220414.8|220014.8|220330.3|219942.1|235
1584329400000|2020-03-16 03:30:00|220377.4|219977.4|220334.4|219934.4|220388.4|219988.4|220316.1|219916.1|206
1584329700000|2020-03-16 03:35:00|220344.8|219944.8|220522.2|220122.2|220763.7|220363.7|220337.9|219937.9|349
1584330000000|2020-03-16 03:40:00|220521|220121|220812.3|220412.3|220864.5|220464.5|220519.6|220119.6|302
1584330300000|2020-03-16 03:45:00|220801.5|220401.5|220490|220090|220820.1|220420.1|220394.7|220039.2|440
1584330600000|2020-03-16 03:50:00|220489.6|220089.6|220547.9|220147.9|220558.6|220158.6|220429.3|220062.3|336
1584330900000|2020-03-16 03:55:00|220604.6|220204.6|220552.4|220160.5|220652|220252|220522.4|220134.8|372
1584331200000|2020-03-16 04:00:00|220557.2|220161.9|220529.1|220129.1|220626.3|220226.3|220515.6|220115.6|288
1584331500000|2020-03-16 04:05:00|220530.9|220130.9|221117|220720.1|221129.7|220729.7|219843.9|219443.9|537
1584331800000|2020-03-16 04:10:00|221118.7|220718.7|221683|221283|221724.7|221324.7|221099.2|220699.2|499
1584332100000|2020-03-16 04:15:00|221682.5|221282.5|221175.6|220775.6|221717.3|221317.3|221112|220712|417
1584332400000|2020-03-16 04:20:00|221176.5|220776.5|220762.7|220362.7|221452.4|221052.4|220740.4|220340.4|567
1584332700000|2020-03-16 04:25:00|220735|220335|220818.7|220418.7|220914.4|220514.4|220730.8|220330.8|405
1584333000000|2020-03-16 04:30:00|220889.9|220489.9|220788.8|220388.8|220909.3|220509.3|220705|220305|414
1584333300000|2020-03-16 04:35:00|220781|220381|220851.7|220451.7|220891.3|220491.3|220735.3|220335.3|345
1584333600000|2020-03-16 04:40:00|220860.6|220460.6|220796.2|220396.2|220932.6|220552.2|220796.2|220396.2|316
1584333900000|2020-03-16 04:45:00|220812.5|220412.5|220869.5|220469.5|220907.6|220507.6|220802.8|220402.8|281
1584334200000|2020-03-16 04:50:00|220852.3|220452.3|220773.6|220373.6|220899.8|220503.3|220692.7|220293.1|322
1584334500000|2020-03-16 04:55:00|220776.6|220376.6|220718.2|220318.2|220823.1|220423.1|220461|220292.2|340
1584334800000|2020-03-16 05:00:00|220721.2|220321.2|220796.4|220441.5|220887.9|220487.9|220668.4|220268.4|389
1584335100000|2020-03-16 05:05:00|220794.2|220394.2|220742.5|220342.5|220861|220461|220643.4|220243.4|440
1584335400000|2020-03-16 05:10:00|220743|220343|220090.3|219690.3|220743|220343|220066.4|219666.4|559
1584335700000|2020-03-16 05:15:00|220164.6|219764.6|220469.2|220069.2|220587.5|220187.5|220164.6|219764.6|421
1584336000000|2020-03-16 05:20:00|220512.2|220112.2|220408.9|220008.9|220531.5|220131.5|220329.2|219929.2|339
1584336300000|2020-03-16 05:25:00|220407.4|220007.4|220649.5|220284.9|220742.4|220342.4|220406.9|220007.4|365
1584336600000|2020-03-16 05:30:00|220666|220266|220806.1|220406.1|221017.1|220617.1|220631.7|220262.5|369
1584336900000|2020-03-16 05:35:00|220806.4|220406.4|220768|220368|221035.5|220635.5|220738.6|220340.7|368
1584337200000|2020-03-16 05:40:00|220767.1|220367.1|220787.4|220387.4|220851.9|220451.9|220675.7|220287.3|396
1584337500000|2020-03-16 05:45:00|220789.9|220389.9|220834.4|220434.4|220902.3|220502.3|220743.6|220359.1|341
1584337800000|2020-03-16 05:50:00|220842.2|220442.2|220515.3|220115.3|220887.5|220487.5|220438.4|220038.4|377
1584338100000|2020-03-16 05:55:00|220544.3|220144.3|220526.1|220126.1|220572.2|220172.2|220500.4|220100.4|335
1584338400000|2020-03-16 06:00:00|220525.7|220125.7|220601.8|220201.8|220683.2|220283.2|220213.9|219813.9|530
1584338700000|2020-03-16 06:05:00|220603.2|220203.2|220760.2|220360.2|220820.8|220420.8|220563|220163|392
1584339000000|2020-03-16 06:10:00|220763.7|220363.7|220674.7|220274.7|220769.1|220369.1|220620.9|220220.9|395
1584339300000|2020-03-16 06:15:00|220675.6|220275.6|220737.4|220337.4|220759.7|220359.7|220594.7|220194.7|379
1584339600000|2020-03-16 06:20:00|220695.9|220295.9|220700.8|220300.8|220739.2|220339.2|220612|220212|404
1584339900000|2020-03-16 06:25:00|220703.1|220303.1|220871.5|220471.5|220904.2|220504.2|220631.4|220231.4|384
1584340200000|2020-03-16 06:30:00|220860.4|220460.4|220873.3|220473.3|220907.2|220507.2|220758.1|220373.2|336
1584340500000|2020-03-16 06:35:00|220875.5|220475.5|220898.2|220498.2|220900|220500|220818.4|220423.5|338
1584340800000|2020-03-16 06:40:00|220898.9|220498.9|220981.7|220581.7|221089|220689|220895.8|220495.8|381
1584341100000|2020-03-16 06:45:00|220981.6|220581.6|220976.7|220576.7|221067|220667|220954.7|220554.7|323
1584341400000|2020-03-16 06:50:00|220978.6|220578.6|221081.6|220681.6|221120.5|220720.5|220918.1|220518.1|422
1584341700000|2020-03-16 06:55:00|221043.4|220643.4|221066.5|220666.5|221141.8|220741.8|220993|220593|410
1584342000000|2020-03-16 07:00:00|221093.4|220693.4|221007.3|220607.3|221220.3|220826.9|220871.1|220471.1|600
1584342300000|2020-03-16 07:05:00|221004.9|220604.9|220887.7|220487.7|221086.3|220699.5|220754.2|220450.8|474
1584342600000|2020-03-16 07:10:00|220888|220488|221618.6|221218.6|221701.3|221301.3|220806.3|220413.8|576
1584342900000|2020-03-16 07:15:00|221613.1|221213.1|221540.7|221140.7|221942.2|221547.4|221278.7|220878.7|670
1584343200000|2020-03-16 07:20:00|221545.7|221145.7|222569.8|222169.8|222676.5|222276.5|221479|221139|706
1584343500000|2020-03-16 07:25:00|222560.9|222160.9|223283.4|222894.3|223473.3|223073.3|222498|222098|586
1584343800000|2020-03-16 07:30:00|223290.9|222898|223599.8|223199.8|223607.8|223207.8|223132.4|222856.5|542
1584344100000|2020-03-16 07:35:00|223599.7|223199.7|223466.1|223066.1|223634.1|223234.1|223337.5|222937.5|557
1584344400000|2020-03-16 07:40:00|223468.9|223068.9|223188.9|222788.9|223483.3|223083.3|223082.2|222682.2|604
1584344700000|2020-03-16 07:45:00|223204.2|222804.2|223106.9|222772.8|223246.2|222846.2|223055.6|222670.1|430
1584345000000|2020-03-16 07:50:00|223081|222770.5|222733.3|222345.4|223171.2|222780.9|222555.1|222155.1|610
1584345300000|2020-03-16 07:55:00|222743|222347|222524|222215.9|222768.7|222375.8|222391.2|222210.8|610
1584345600000|2020-03-16 08:00:00|222527.2|222217|222436.1|222036.1|222538.4|222219.3|222262.8|221862.8|558
1584345900000|2020-03-16 08:05:00|222437.2|222037.2|222359.9|222058.8|222529.1|222223.4|222332.6|221943.3|573
1584346200000|2020-03-16 08:10:00|222380.6|222032.1|222529.5|222129.5|222549.1|222149.1|222202.9|221810.3|656
1584346500000|2020-03-16 08:15:00|222533.6|222133.6|222987.7|222646.5|223008.6|222655.1|222351.2|222053.9|527
1584346800000|2020-03-16 08:20:00|222989.6|222646.7|223360.5|222960.5|223379.8|222986.1|222988.8|222646.4|562
1584347100000|2020-03-16 08:25:00|223359.7|222959.7|224478.1|224078.1|224485.6|224085.6|223339.6|222948.7|619
1584347400000|2020-03-16 08:30:00|224479.2|224079.2|224386.8|224051.7|225009.1|224609.1|224276.3|223876.3|665
1584347700000|2020-03-16 08:35:00|224401.8|224057.3|225094.7|224755.2|225107.8|224784.5|224299.8|223974.2|764
1584348000000|2020-03-16 08:40:00|225106.9|224751.5|224025.8|223625.8|225115.9|224934.9|223672.8|223272.8|712
1584348300000|2020-03-16 08:45:00|224027.2|223627.2|225071.9|224756.8|225125.6|224769.6|223999.4|223599.4|602
1584348600000|2020-03-16 08:50:00|225064.8|224755.4|224892.4|224492.4|225104.9|224927.3|224827.7|224427.7|569
1584348900000|2020-03-16 08:55:00|224897.1|224497.1|224669.6|224269.6|224900.2|224501.2|224286.8|223894.8|585
1584349200000|2020-03-16 09:00:00|224700|224300|224585|224185|224701.4|224301.4|224132.1|223777.7|591
1584349500000|2020-03-16 09:05:00|224588.3|224188.3|224883.8|224483.8|225001.4|224601.4|224535.8|224135.8|599
1584349800000|2020-03-16 09:10:00|224884.9|224484.9|225001.5|224601.5|225091.4|224732.7|224762.6|224423|592
1584350100000|2020-03-16 09:15:00|224993.8|224593.8|225073.4|224746.8|225143|224985.7|224993.5|224593.8|590
1584350400000|2020-03-16 09:20:00|225076.4|224742.7|224714.9|224314.9|225153.2|224799|224679.5|224291.7|665
1584350700000|2020-03-16 09:25:00|224744.9|224344.9|224300.1|223930|224788.2|224413.6|224201.2|223802.6|623
1584351000000|2020-03-16 09:30:00|224299|223931.5|224111.4|223711.4|225147|224747|223971.9|223571.9|639
1584351300000|2020-03-16 09:35:00|224119.1|223719.1|223570|223227.4|224287.3|223887.3|223465.7|223065.7|567
1584351600000|2020-03-16 09:40:00|223583.7|223219.3|223758.1|223441.6|223849|223466|223099.4|222707.1|573
1584351900000|2020-03-16 09:45:00|223764.7|223433.4|223525.5|223327|224021.7|223722|223384.9|222984.9|521
1584352200000|2020-03-16 09:50:00|223522.6|223311|223549.1|223149.1|223639.8|223441.8|223464.9|223079.7|382
1584352500000|2020-03-16 09:55:00|223554.4|223154.4|223311.6|222911.6|223555|223234.1|223178.2|222785|448
1584352800000|2020-03-16 10:00:00|223373.3|222973.3|222851.2|222613.6|223392.6|223033|222416.4|222117.2|558
1584353100000|2020-03-16 10:05:00|222844.5|222619.6|223512.1|223260.5|223620.5|223328.1|222844.5|222516.4|451
1584353400000|2020-03-16 10:10:00|223510.1|223267.5|223443|223206|223596.8|223329|223400|223007.5|362
1584353700000|2020-03-16 10:15:00|223444.5|223199.8|223673|223379|223876.2|223500|223442.3|223098.5|488
1584354000000|2020-03-16 10:20:00|223691.4|223417|224620.2|224288.2|224751|224351|223673|223359.5|519
1584354300000|2020-03-16 10:25:00|224609.8|224300.1|224727.7|224353.5|225042.5|224709.2|224054.8|223738.3|518
1584354600000|2020-03-16 10:30:00|224738.2|224338.2|224739.8|224418.3|224970|224570|224257|223881|484
1584354900000|2020-03-16 10:35:00|224749.9|224424.6|224719.1|224553.5|225129.1|224793|224714|224371.2|382
1584355200000|2020-03-16 10:40:00|224716|224552|224904|224659|225104.9|224786.9|224678.3|224334|402
1584355500000|2020-03-16 10:45:00|224908|224671|224971|224571|225078.3|224728|224889|224568|255
1584355800000|2020-03-16 10:50:00|224907|224669|225079.9|224840.2|225174.9|224953.1|224903|224564|489
1584356100000|2020-03-16 10:55:00|225080.7|224838.4|225299.3|224899.3|225639|225333|225079.9|224838.4|592
1584356400000|2020-03-16 11:00:00|225295.6|224916.2|224944.3|224608.8|225335.4|225075.2|224824.9|224530.5|576
1584356700000|2020-03-16 11:05:00|224950.3|224603.7|224366.5|224022.4|225035|224704|224348.5|223994.6|617
1584357000000|2020-03-16 11:10:00|224397.7|224002.8|223855|223593|224404.1|224056.4|223517.4|223320.3|646
1584357300000|2020-03-16 11:15:00|223862.2|223588.7|224850.9|224496.7|225013.7|224744|223862.2|223562.9|529
1584357600000|2020-03-16 11:20:00|224841.9|224501.9|224947.1|224751.9|225211.3|225021.6|224742|224382|536
1584357900000|2020-03-16 11:25:00|225065|224680|224488.3|224242.5|225086.5|224752|224306.1|224032.2|605
1584358200000|2020-03-16 11:30:00|224480.4|224226|224875.1|224641|225449.5|225218|223580.6|223265.2|719
1584358500000|2020-03-16 11:35:00|224893.3|224620.8|225486.1|225302.6|225600|225365.7|224868.5|224578.5|631
1584358800000|2020-03-16 11:40:00|225489.1|225301.5|225193.3|224901.1|225529.8|225343|224426.6|224087.1|698
1584359100000|2020-03-16 11:45:00|225220.9|224867.4|225206.3|224942.7|225575.7|225351.2|225048.7|224815.7|622
1584359400000|2020-03-16 11:50:00|225162.1|224986.9|225140.7|224982.9|225308|225113|224905|224696.6|649
1584359700000|2020-03-16 11:55:00|225139.5|224976.3|225131.5|224823.9|225677|225435|223664.7|223330.7|643
1584360000000|2020-03-16 12:00:00|225144.3|224839.4|225353|225204.7|225480.5|225274|224590|224323.6|742
1584360300000|2020-03-16 12:05:00|225355.3|225232.7|225617.9|225318.3|225858.5|225665.5|225210.3|224992.6|663
1584360600000|2020-03-16 12:10:00|225543.9|225318.2|225714.5|225450.4|225831.2|225607|225492|225293.8|562
1584360900000|2020-03-16 12:15:00|225734.8|225490.9|226240.4|226033.4|226294.2|226033.6|225639.9|225456|601
1584361200000|2020-03-16 12:20:00|226238.5|226054.5|226028|225881|226563.5|226406.9|225754|225620.6|657
1584361500000|2020-03-16 12:25:00|226029.1|225880.4|225670.7|225405.7|226140|225963|225608.2|225360.6|648
1584361800000|2020-03-16 12:30:00|225639.6|225395|226310.9|226136|226560.8|226359.9|225639.6|225367.4|635
1584362100000|2020-03-16 12:35:00|226323.3|226120.2|226775.5|226640.4|226946|226744.7|226268.8|226082.9|745
1584362400000|2020-03-16 12:40:00|226776|226642.2|227175.3|226949.7|227175.3|227012.1|226688.2|226530|716
1584362700000|2020-03-16 12:45:00|227161.6|226917.1|226722|226558|227390.7|227260|226681.3|226517.6|675
1584363000000|2020-03-16 12:50:00|226727.8|226557.2|226788.8|226603|227046.5|226898.1|226699.5|226471.9|656
1584363300000|2020-03-16 12:55:00|226809.9|226543|226920.1|226762.2|227015|226804|226591.2|226451.7|582
1584363600000|2020-03-16 13:00:00|226919.2|226763.9|227111.2|226938.3|227181.3|226963.7|226304.9|226139.6|619
1584363900000|2020-03-16 13:05:00|227114.4|226936.3|227793.8|227619.7|227951.7|227763.4|227109|226896.5|647
1584364200000|2020-03-16 13:10:00|227809.6|227592.4|228171|228003|228640.7|228400|227732.3|227520.8|650
1584364500000|2020-03-16 13:15:00|228188|228018|228406|228317|229692|229357|228154|227976|672
1584364800000|2020-03-16 13:20:00|228408|228319|228263.5|228035.6|228652|228387|227993.2|227796.1|504
1584365100000|2020-03-16 13:25:00|228235|228092|228793.3|228647.3|228963|228798|228028.1|227849|734
1584365400000|2020-03-16 13:30:00|228785.6|228647.5|228486|228275.6|229021|228941.1|228408.1|228209|730
1584365700000|2020-03-16 13:35:00|228469.1|228256.3|228867.2|228632.4|229049|228802.2|228410.2|228170.2|782
1584366000000|2020-03-16 13:40:00|228900.1|228500.1|230000.1|229814.9|230155.9|229880.9|228743.8|228485.3|781
1584366300000|2020-03-16 13:45:00|230012.4|229857.1|230480.6|230080.6|231047.3|230708.1|229126.2|228726.2|785
1584366600000|2020-03-16 13:50:00|230482.1|230082.1|228367.2|228142|230659.8|230259.8|228367.2|228142|756
1584366900000|2020-03-16 13:55:00|228353.3|228051|228392.5|228212.3|229664.8|229311.4|227781.6|227499|795
1584367200000|2020-03-16 14:00:00|228383.2|228201.4|228723|228577|228869.7|228649.1|228067.8|227763.8|837
1584367500000|2020-03-16 14:05:00|228684.7|228568.2|227252.8|227150.3|228800.9|228613|227191|226999.9|814
1584367800000|2020-03-16 14:10:00|227331.5|227166.1|227723.4|227465.5|227794.5|227546.5|226955.6|226791.6|821
1584368100000|2020-03-16 14:15:00|227781.7|227508.8|227409|227246.6|228105.1|227831.5|227083.8|226824.8|800
1584368400000|2020-03-16 14:20:00|227403.3|227248.9|227519.6|227329.9|228418.2|228062.4|227290|227030|747
1584368700000|2020-03-16 14:25:00|227540.4|227349.3|227801.9|227600.8|227823|227617.4|226990|226787|707
1584369000000|2020-03-16 14:30:00|227873|227597|226987.9|226785.6|227873|227657.8|226875.3|226684|740
1584369300000|2020-03-16 14:35:00|227034.4|226780.2|226937.3|226537.3|227297.9|226897.9|226561.2|226314.5|675
1584369600000|2020-03-16 14:40:00|226933.2|226538.5|227901.1|227501.1|227933.3|227537.8|226903.9|226503.9|790
1584369900000|2020-03-16 14:45:00|227829.9|227429.9|227318.3|226958.2|227941.9|227644|226751.2|226459|777
1584370200000|2020-03-16 14:50:00|227328.3|226983.2|225632.5|225383.3|227408.6|227088.3|225621.6|225299.2|814
1584370500000|2020-03-16 14:55:00|225621.9|225410.9|226118.1|225722.5|226209.2|225809.2|225395.3|225148.9|682
1584370800000|2020-03-16 15:00:00|226073.6|225702.9|225973.5|225836.5|226546|226146|225920.3|225601.7|662
1584371100000|2020-03-16 15:05:00|225936|225844.5|224997|224888|226027.4|225905|224974|224850.6|681
1584371400000|2020-03-16 15:10:00|224995|224889|224873.3|224715.3|225187|224983.7|224132|223764.3|767
1584371700000|2020-03-16 15:15:00|224874.1|224716.4|225074.7|224828.8|225159.3|224872.5|224466.6|224139.9|775
1584372000000|2020-03-16 15:20:00|225093.3|224810.7|225080.3|224812.4|225513|225259|224536|224289.6|839
1584372300000|2020-03-16 15:25:00|225082.4|224775.5|225269.8|225114.7|225382.9|225244|224815.3|224558|746
1584372600000|2020-03-16 15:30:00|225267.6|225112.8|226182.3|225987.5|226707.8|226411.6|224988|224808.3|724
1584372900000|2020-03-16 15:35:00|226157.2|225981.4|226447|226176.4|226712.9|226338.7|225995.8|225728|843
1584373200000|2020-03-16 15:40:00|226452.1|226182.3|226541.2|226235.2|226793.4|226634.7|226363.2|226074.9|769
1584373500000|2020-03-16 15:45:00|226543|226236|226070.6|225897.5|226709.7|226309.7|225948.6|225618|712
1584373800000|2020-03-16 15:50:00|226093.8|225887.1|226549.4|226298.4|226575.5|226375.3|225753.1|225643|715
1584374100000|2020-03-16 15:55:00|226542.8|226314.8|226373.4|226250.2|226921.3|226761|226373.4|226135.9|780
1584374400000|2020-03-16 16:00:00|226400.4|226226.7|226576.2|226176.2|226790.6|226629.9|226251.8|225851.8|746
1584374700000|2020-03-16 16:05:00|226663.9|226263.9|226687.3|226590.6|226732.4|226599.9|225895.5|225495.5|725
1584375000000|2020-03-16 16:10:00|226752.8|226585.7|226785.7|226550.5|227210.2|227093.4|226532.6|226359|798
1584375300000|2020-03-16 16:15:00|226768.8|226537|227167.8|226979.7|227443|227245.3|226637.5|226503.4|835
1584375600000|2020-03-16 16:20:00|227185.3|226964.9|227015.4|226893.4|227185.3|226992.9|226948|226860.9|755
1584375900000|2020-03-16 16:25:00|227013|226891.5|227648.2|227489.8|227809.1|227601.3|226780|226567|733
1584376200000|2020-03-16 16:30:00|227625.4|227493|227330.9|227168.4|227644|227494|227158.6|226930.8|759
1584376500000|2020-03-16 16:35:00|227309.7|227152.3|227103.5|227028.5|227563|227331.5|226930|226653.8|736
1584376800000|2020-03-16 16:40:00|227119.3|227044.3|227310.4|227217.1|227438|227254.5|227045.5|226875.4|743
1584377100000|2020-03-16 16:45:00|227312.8|227218.5|227418|227248|227562|227328.7|227262.8|227107|746
1584377400000|2020-03-16 16:50:00|227448|227272|227601.8|227404.3|227722|227581|227299.5|227053.5|713
1584377700000|2020-03-16 16:55:00|227561.7|227368.6|227308.6|227218.5|227675.5|227544.8|227275.8|227135|756
1584378000000|2020-03-16 17:00:00|227312.9|227202.6|227399|227251|227465|227302.3|226793.9|226637.7|686
1584378300000|2020-03-16 17:05:00|227370.4|227291|227537.1|227351.9|227939|227764.1|227365|227141.8|747
1584378600000|2020-03-16 17:10:00|227566.6|227344.4|226704.7|226304.7|227600|227396.8|226457.4|226057.4|696
1584378900000|2020-03-16 17:15:00|226644.6|226244.6|227413.3|227162.5|227630|227493.7|226531|226131|733
1584379200000|2020-03-16 17:20:00|227431.3|227148.9|226751|226564|227679|227511|226667|226438.2|744
1584379500000|2020-03-16 17:25:00|226744.3|226530.7|227347|227157.6|227438.4|227184.8|226744.3|226505.3|836
1584379800000|2020-03-16 17:30:00|227346.3|227157.9|227370.8|227255|227655|227467|227346.3|227154.9|721
1584380100000|2020-03-16 17:35:00|227372.4|227254|227426.6|227288.1|227537|227371|227044.3|226904.9|777
1584380400000|2020-03-16 17:40:00|227426.3|227283.4|227568|227480|227739.6|227562.2|227317.7|227113.8|506
1584380700000|2020-03-16 17:45:00|227587.4|227504.9|227360.8|227255.3|227632.3|227507|227284|227065.5|645
1584381000000|2020-03-16 17:50:00|227369.9|227244.1|227777|227630.8|227801|227637.2|227254.9|227097.1|745
1584381300000|2020-03-16 17:55:00|227775.3|227614.5|227705.6|227580.7|227852.3|227647.3|227234.8|227070.5|767
1584381600000|2020-03-16 18:00:00|227701.2|227588.1|228047.7|227882.1|228190|227967.4|227657.1|227563.6|697
1584381900000|2020-03-16 18:05:00|228019.1|227853.1|228717.8|228551.2|228717.8|228551.2|227835.3|227663.4|731
1584382200000|2020-03-16 18:10:00|228717.9|228532.3|228393.9|228281.5|228810|228613.5|228181.5|228040.2|789
1584382500000|2020-03-16 18:15:00|228427|228281|228486|228411|228715.4|228493.8|228386|228281|714
1584382800000|2020-03-16 18:20:00|228484.9|228409.9|228488|228365|228578|228427.3|228292.3|228096.4|760
1584383100000|2020-03-16 18:25:00|228485.7|228363.2|228150.7|227993.8|228570|228407.5|228097|227941.7|832
1584383400000|2020-03-16 18:30:00|228150|228012.6|228070|227882.3|228288|228030|227918.4|227776.7|710
1584383700000|2020-03-16 18:35:00|228064.8|227887.9|227769.1|227682.6|228064.8|227889.7|227612.5|227447|798
1584384000000|2020-03-16 18:40:00|227765.8|227681.6|228325|228164|228415.9|228184|227747.7|227589.5|755
1584384300000|2020-03-16 18:45:00|228337.7|228160|228158.7|228008.3|228486|228227.1|227886|227635|811
1584384600000|2020-03-16 18:50:00|228156|228015|228369.2|228204.1|228419.7|228278.9|227993|227789.1|789
1584384900000|2020-03-16 18:55:00|228334.7|228172.3|228519.2|228324.4|228579.4|228400.6|228003.5|227736|760
1584385200000|2020-03-16 19:00:00|228560.1|228322.7|228615.9|228457.3|228729.8|228556|228190.5|227951|796
1584385500000|2020-03-16 19:05:00|228624.3|228444.2|228446|228345|228824.5|228705.9|228166.4|227988.1|819
1584385800000|2020-03-16 19:10:00|228444.9|228354.4|228676.8|228565.3|228807.7|228565.3|228360.8|228204|818
1584386100000|2020-03-16 19:15:00|228709.5|228535.5|228325.2|228137.1|228789.5|228606|228246.1|228092.1|804
1584386400000|2020-03-16 19:20:00|228277.7|228120.5|228344.8|228184.3|228667.2|228415|228219.8|228024.4|779
1584386700000|2020-03-16 19:25:00|228356.2|228158.8|228839.2|228652.6|228909|228803.5|228303|228075.1|670
1584387000000|2020-03-16 19:30:00|228800.7|228654.4|229136.1|228933|229419.8|229254.9|228795.4|228627|734
1584387300000|2020-03-16 19:35:00|229104.5|228900|229313|229165|229397.8|229289.5|229089|228865.8|549
1584387600000|2020-03-16 19:40:00|229320|229221|229007|228839.9|229470|229244|228937.9|228732.5|676
1584387900000|2020-03-16 19:45:00|228983.3|228832.4|229464.3|229314.8|229543.5|229351|228836.2|228739.9|748
1584388200000|2020-03-16 19:50:00|229483.3|229348.6|229390.3|229282.5|229546.4|229442.5|229380.9|229178.9|736
1584388500000|2020-03-16 19:55:00|229394.2|229288.1|229693|229526.4|230174.5|229940|229376.4|229262.8|707
1584388800000|2020-03-16 20:00:00|229745.7|229555.7|229497.5|229200.5|229801.5|229556|229046.9|228741.6|694
1584389100000|2020-03-16 20:05:00|229476.7|229218.4|229426|229301.6|229808|229408|229336.7|229186.2|577
1584389400000|2020-03-16 20:10:00|229422.4|229304.8|230100.2|229893.9|230150.3|229966.6|229388.3|229271|651
1584389700000|2020-03-16 20:15:00|230078.6|229876.2|230096.5|229820.7|230161|229976.7|229923|229730.5|438
1584390000000|2020-03-16 20:20:00|230073.1|229819.5|229918|229628.6|230160.3|229948.5|229874.1|229628.6|313
1584390300000|2020-03-16 20:25:00|229884.4|229663.7|229352.9|229144.2|229946|229701.2|229178|228831.4|430
1584390600000|2020-03-16 20:30:00|229353.7|229143.5|229079|228953.2|229485.9|229202.1|229032|228807.8|398
1584390900000|2020-03-16 20:35:00|229086|228961|228721.4|228474.6|229322.6|229181.5|228709.4|228443.9|372
1584391200000|2020-03-16 20:40:00|228722.2|228473.5|228903|228755.1|229032.8|228836|228704.7|228445.5|260
1584391500000|2020-03-16 20:45:00|228929|228741|228726.9|228326.9|229090|228889|228590.7|228232.7|284
1584391800000|2020-03-16 20:50:00|228723.2|228380.1|228707|228392|228746.5|228475.8|228557.7|228249.7|194
1584392100000|2020-03-16 20:55:00|228659|228409|228911.7|228511.7|228981.7|228581.7|228494.7|228237.4|216
1584392400000|2020-03-16 21:00:00|228910.9|228510.9|228755.7|228355.7|229001.5|228601.5|228755.7|228355.7|68
1584392700000|2020-03-16 21:05:00|228541|228141|228689|228292|229041.7|228641.7|228412|228012|76
1584393000000|2020-03-16 21:10:00|228976.5|228576.5|228930.4|228530.4|229130.3|228730.3|228213.8|227813.8|238
1584393300000|2020-03-16 21:15:00|228993|228593|228865.9|228465.9|229071.5|228671.5|228748|228348|193
1584393600000|2020-03-16 21:20:00|228987.8|228587.8|228987.5|228587.5|229036.3|228636.3|228841.2|228441.2|64
1584393900000|2020-03-16 21:25:00|229001.5|228601.5|228907|228507|229029.2|228629.2|228826.5|228426.5|157
1584394200000|2020-03-16 21:30:00|228906.9|228506.9|228293.6|227893.6|229016.6|228616.6|228293.6|227893.6|249
1584395400000|2020-03-16 21:50:00|228774|228374|228656.2|228256.2|228787.5|228387.5|228356.4|227956.4|216
1584395700000|2020-03-16 21:55:00|228772.4|228372.4|228687.8|228287.8|228801.5|228401.5|228364.4|227964.4|342
1584396000000|2020-03-16 22:00:00|228668.6|228268.6|228519|228119|228684.6|228284.6|228229.5|227829.5|302
1584396300000|2020-03-16 22:05:00|228528|228128|228452.1|228052.1|228535.5|228135.5|227999.6|227599.6|248
1584396600000|2020-03-16 22:10:00|228444.9|228044.9|228426.8|228026.8|228478.7|228078.7|228145.3|227745.3|97
1584398400000|2020-03-16 22:40:00|227658|227258|227693|227293|227800.2|227400.2|227351.5|226951.5|277
1584398700000|2020-03-16 22:45:00|227689.4|227289.4|227577.5|227177.5|228294.2|227894.2|227533.2|227133.2|312
1584399000000|2020-03-16 22:50:00|227702.5|227302.5|226494.6|226094.6|227899.2|227499.2|226443.8|226043.8|312
1584399300000|2020-03-16 22:55:00|226524.9|226124.9|227197.8|226797.8|227310|226910|226517.5|226117.5|391
1584399600000|2020-03-16 23:00:00|227158.7|226758.7|226731.6|226331.6|227285.9|226885.9|226538.7|226138.7|420
1584399900000|2020-03-16 23:05:00|226732.3|226332.3|226630.6|226230.6|226757.3|226357.3|225829.5|225429.5|409
1584400200000|2020-03-16 23:10:00|226622.4|226222.4|226622.4|226222.4|226622.4|226222.4|226622.4|226222.4|1
1584400500000|2020-03-16 23:15:00|226607|226207|226501.8|226101.8|226884.3|226484.3|226219.5|225819.5|290
1584400800000|2020-03-16 23:20:00|226511.3|226111.3|226590.4|226190.4|226796|226396|226316.3|225916.3|304
1584401100000|2020-03-16 23:25:00|226629.5|226229.5|226295.3|225895.3|226660|226260|226020.9|225620.9|452
1584401400000|2020-03-16 23:30:00|226235.3|225835.3|226348.5|225948.5|226619|226219|226186.4|225786.4|378
1584401700000|2020-03-16 23:35:00|226347|225947|226227.8|225827.8|226400.1|226000.1|226083.6|225683.6|694
1584402000000|2020-03-16 23:40:00|226227.2|225827.2|226162.8|225762.8|226257.5|225857.5|226079.2|225679.2|748
1584402300000|2020-03-16 23:45:00|226198.5|225798.5|226376.7|225976.7|226477.2|226077.2|226076.2|225676.2|741
1584402600000|2020-03-16 23:50:00|226387.4|225987.4|226420.2|226020.2|226592|226192|226228.3|225828.3|385
1584402900000|2020-03-16 23:55:00|226421.3|226021.3|226451.2|226051.2|226460.4|226060.4|226418.1|226018.1|333
1584403200000|2020-03-17 00:00:00|226473|226073|226631|226231|226682.6|226282.6|226392.4|225992.4|389
1584403500000|2020-03-17 00:05:00|226633.4|226233.4|226797.9|226397.9|226982|226582|226625.5|226225.5|399
1584403800000|2020-03-17 00:10:00|226800.4|226400.4|227061.8|226661.8|227061.8|226661.8|226621.9|226221.9|377
1584404100000|2020-03-17 00:15:00|227041.3|226641.3|227452.9|227052.9|227474.3|227074.3|226946.9|226546.9|435
1584404400000|2020-03-17 00:20:00|227447.3|227047.3|227698.6|227298.6|227875.4|227475.4|227436.2|227036.2|387
1584404700000|2020-03-17 00:25:00|227624|227224|227890.5|227490.5|227909.1|227509.1|227553|227153|321
1584405000000|2020-03-17 00:30:00|227884.4|227484.4|227845.2|227445.2|227904.5|227504.5|227837.7|227437.7|203
1584405300000|2020-03-17 00:35:00|227845|227445|226978.8|226578.8|227904.6|227504.6|226853.2|226453.2|165
1584405600000|2020-03-17 00:40:00|227171.5|226771.5|227171.5|226771.5|227171.5|226771.5|227171.5|226771.5|1
1584405900000|2020-03-17 00:45:00|227182.3|226782.3|227181.3|226781.3|227209.1|226809.1|227142.2|226742.2|150
1584406200000|2020-03-17 00:50:00|227173.4|226773.4|227495.2|227095.2|227978.1|227578.1|227167.4|226767.4|200
1584406500000|2020-03-17 00:55:00|227493.5|227093.5|227057.9|226657.9|227493.5|227093.5|226974.7|226574.7|204
1584406800000|2020-03-17 01:00:00|227015.8|226615.8|226977.1|226577.1|227068.2|226668.2|226937.3|226537.3|341
1584407100000|2020-03-17 01:05:00|226974.3|226574.3|226778.6|226378.6|227146.5|226746.5|226744.2|226344.2|403
1584407400000|2020-03-17 01:10:00|226781.3|226381.3|226732.5|226332.5|226850.3|226450.3|226355.4|225955.4|358
1584407700000|2020-03-17 01:15:00|226723.1|226323.1|226972.2|226572.2|227145.8|226745.8|226648.2|226248.2|271
1584408000000|2020-03-17 01:20:00|226976.5|226576.5|226761.2|226361.2|227194.6|226794.6|226719.9|226319.9|100
1584408300000|2020-03-17 01:25:00|226758|226358|226237.3|225837.3|226889.6|226489.6|226127.1|225727.1|487
1584408600000|2020-03-17 01:30:00|226224.1|225824.1|225682|225282|226303.3|225903.3|225596.6|225196.6|471
1584408900000|2020-03-17 01:35:00|225692.9|225292.9|225791|225391|225873.1|225473.1|225382.3|225018.3|353
1584409200000|2020-03-17 01:40:00|225785|225385|225551.2|225151.2|225847.4|225447.4|225482.5|225082.5|377
1584409500000|2020-03-17 01:45:00|225551.3|225151.3|225500.2|225100.2|225605.6|225205.6|225476.7|225076.7|340
1584409800000|2020-03-17 01:50:00|225501.1|225101.1|225533.5|225133.5|225571.1|225171.1|225488.8|225088.8|353
1584410100000|2020-03-17 01:55:00|225525.1|225125.1|225293|224917|225531.5|225131.5|225266|224896.6|439
1584410400000|2020-03-17 02:00:00|225292.4|224917.7|224880.8|224588|225340.4|225004.3|224841.3|224496.3|546
1584410700000|2020-03-17 02:05:00|224880.1|224593.4|224915.3|224671.4|224959.9|224747.9|224752|224549.4|489
1584411000000|2020-03-17 02:10:00|224914.9|224671.2|225503.9|225103.9|225532.9|225132.9|224813.7|224648.5|649
1584411300000|2020-03-17 02:15:00|225499.4|225099.4|225563.3|225163.3|225646.9|225296.9|225487.7|225087.7|533
1584411600000|2020-03-17 02:20:00|225559.6|225159.6|225601.5|225201.5|225602.8|225202.8|225516.6|225116.6|494
1584411900000|2020-03-17 02:25:00|225585.1|225185.1|225829.7|225429.7|225970.1|225570.1|225536.8|225155.6|499
1584412200000|2020-03-17 02:30:00|225830.7|225430.7|225830.4|225430.4|225887.8|225487.8|225808.5|225408.5|452
1584412500000|2020-03-17 02:35:00|225855.6|225455.6|225864.8|225464.8|225917.8|225517.8|225740.5|225358.6|438
1584412800000|2020-03-17 02:40:00|225865.2|225465.2|225856.2|225456.2|225915.4|225515.4|225801|225401|415
1584413100000|2020-03-17 02:45:00|225873.7|225473.7|225684.9|225284.9|225873.7|225473.7|225673|225273|469
1584413400000|2020-03-17 02:50:00|225684.2|225284.2|225783.2|225383.2|225949.1|225549.1|225604.5|225204.5|459
1584413700000|2020-03-17 02:55:00|225772.6|225372.6|225804.8|225404.8|225836.6|225436.6|225658|225258|321
1584414000000|2020-03-17 03:00:00|225822.9|225422.9|225705.8|225305.8|225873.2|225473.2|225690.6|225290.6|318
1584414300000|2020-03-17 03:05:00|225705.7|225305.7|225761.5|225361.5|225826.5|225426.5|225593.5|225193.5|234
1584414600000|2020-03-17 03:10:00|225744.6|225344.6|225686.5|225286.5|225853.1|225453.1|225684.6|225284.6|317
1584414900000|2020-03-17 03:15:00|225691|225291|225770.3|225370.3|225929.3|225529.3|225691|225291|411
1584415200000|2020-03-17 03:20:00|225774.7|225374.7|225794.6|225394.6|225910.4|225510.4|225774.7|225374.7|398
1584415500000|2020-03-17 03:25:00|225794.1|225394.1|225858.3|225458.3|225861.3|225461.3|225773.6|225373.6|383
1584415800000|2020-03-17 03:30:00|225852.1|225452.1|225771|225371|225856|225456|225728.8|225328.8|297
1584416100000|2020-03-17 03:35:00|225765.4|225365.4|225779|225379|225834.6|225434.6|225744.2|225344.2|189
1584416400000|2020-03-17 03:40:00|225782|225382|225759.2|225359.2|225905.9|225505.9|225710|225310|238
1584416700000|2020-03-17 03:45:00|225719.7|225319.7|225764.1|225364.1|225778.7|225378.7|225680.6|225280.6|219
1584417000000|2020-03-17 03:50:00|225766.4|225366.4|225555.8|225185.6|225889.1|225489.1|225517.3|225126.3|262
1584417300000|2020-03-17 03:55:00|225520|225218.4|225707.7|225307.7|225751.8|225351.8|225503.1|225104.2|439
1584417600000|2020-03-17 04:00:00|225710.4|225310.4|225598.8|225198.8|225733.1|225333.1|225506.5|225106.5|289
1584417900000|2020-03-17 04:05:00|225594.3|225194.3|225390.6|225045.5|225647.9|225247.9|225320|225004.1|390
1584418200000|2020-03-17 04:10:00|225377.6|225058.6|225573.8|225173.8|225794.4|225394.4|225334.3|225005.7|373
1584418500000|2020-03-17 04:15:00|225575|225175|225555.9|225155.9|225590.7|225190.7|225511.4|225111.4|340
1584418800000|2020-03-17 04:20:00|225555.7|225155.7|225572.9|225172.9|225592.3|225192.3|225518.2|225118.2|270
1584419100000|2020-03-17 04:25:00|225574.4|225174.4|225492.3|225092.3|225615.6|225215.6|225326.2|224926.2|357
1584419400000|2020-03-17 04:30:00|225496.5|225096.5|225513.2|225113.2|225569.8|225169.8|225478.6|225078.6|193
1584419700000|2020-03-17 04:35:00|225514.1|225114.1|225493.7|225093.7|225540.3|225140.3|225482.5|225082.5|305
1584420000000|2020-03-17 04:40:00|225492|225092|225494.3|225094.3|225528.6|225128.6|225430.3|225030.3|326
1584420300000|2020-03-17 04:45:00|225496.3|225096.3|225485.2|225085.2|225519.8|225119.8|225468|225068|240
1584420600000|2020-03-17 04:50:00|225483.1|225083.1|225338.8|224938.8|225523.9|225123.9|225283.4|224883.4|368
1584420900000|2020-03-17 04:55:00|225335.8|224935.8|225474.9|225074.9|225486.8|225086.8|225299.7|224899.7|333
1584421200000|2020-03-17 05:00:00|225425.3|225025.3|225492.8|225092.8|225499.5|225099.5|225266.9|224866.9|264
1584421500000|2020-03-17 05:05:00|225490.8|225090.8|225336.6|224936.6|225516.7|225116.7|225258.3|224858.3|250
1584421800000|2020-03-17 05:10:00|225318.2|224918.2|225473.4|225073.4|225515.5|225115.5|225318.2|224918.2|234
1584422100000|2020-03-17 05:15:00|225473.3|225073.3|225463.2|225063.2|225628.4|225228.4|225389.8|224989.8|306
1584422400000|2020-03-17 05:20:00|225462.5|225062.5|225518.3|225118.3|225534.1|225134.1|225284.3|224884.3|207
1584422700000|2020-03-17 05:25:00|225518.5|225118.5|225531.6|225131.6|225619.1|225219.1|225424.3|225024.3|245
1584423000000|2020-03-17 05:30:00|225514.8|225114.8|225484.1|225084.1|225557.8|225157.8|225435|225035|156
1584423300000|2020-03-17 05:35:00|225492.2|225092.2|225727.1|225327.1|225739.6|225339.6|225439.2|225039.2|288
1584423600000|2020-03-17 05:40:00|225726.7|225326.7|225120|224720|225731.5|225331.5|225120|224720|422
1584423900000|2020-03-17 05:45:00|225164.9|224764.9|225437.5|225037.5|225505.6|225105.6|225147.7|224747.7|367
1584424200000|2020-03-17 05:50:00|225457.3|225057.3|225557.3|225157.3|225578.6|225178.6|225354.7|224954.7|336
1584424500000|2020-03-17 05:55:00|225558.5|225158.5|225681.7|225281.7|225682.6|225282.6|225462|225062|391
1584424800000|2020-03-17 06:00:00|225691.7|225291.7|226301.4|225901.4|226327.1|225927.1|225661.7|225261.7|578
1584425100000|2020-03-17 06:05:00|226297.5|225897.5|226501.2|226101.2|226612.8|226212.8|226277.1|225877.1|558
1584425400000|2020-03-17 06:10:00|226496.8|226096.8|226201.1|225801.1|226555.9|226155.9|226046.1|225646.1|470
1584425700000|2020-03-17 06:15:00|226202.8|225802.8|226102.4|225702.4|226420|226020|226102.4|225702.4|380
1584426000000|2020-03-17 06:20:00|226098.9|225698.9|226016.5|225616.5|226141.9|225741.9|226009.1|225609.1|270
1584426300000|2020-03-17 06:25:00|226016.8|225616.8|226304.5|225904.5|226343.2|225980.8|226010.8|225610.8|407
1584426600000|2020-03-17 06:30:00|226304.6|225904.6|226474.1|226074.1|226500.1|226100.1|226287.8|225887.8|419
1584426900000|2020-03-17 06:35:00|226499.4|226099.4|226747.7|226347.7|226866.5|226466.5|226499.4|226099.4|455
1584427200000|2020-03-17 06:40:00|226740.8|226340.8|226578|226178|226832.1|226432.1|226507.7|226107.7|403
1584427500000|2020-03-17 06:45:00|226576.7|226176.7|226647.6|226247.6|226853|226453|226520.7|226120.7|484
1584427800000|2020-03-17 06:50:00|226648.3|226248.3|226661|226261|226827.3|226450.6|226411|226121.5|411
1584428100000|2020-03-17 06:55:00|226661.6|226261.6|226610.9|226210.9|226755|226355|226565.4|226183|386
1584428400000|2020-03-17 07:00:00|226605.1|226205.1|226366.1|225966.1|226605.1|226205.1|226320.6|225931.4|479
1584428700000|2020-03-17 07:05:00|226377.2|225977.2|226650.3|226250.3|226727.3|226327.3|226339.5|225942.9|414
1584429000000|2020-03-17 07:10:00|226665.7|226265.7|226549.1|226149.1|226731.2|226331.2|226510|226110|447
1584429300000|2020-03-17 07:15:00|226556|226156|226614.1|226214.1|226649.7|226249.7|226495.3|226095.3|376
1584429600000|2020-03-17 07:20:00|226603.6|226203.6|226387|225987|226619.9|226219.9|226026|225641|509
1584429900000|2020-03-17 07:25:00|226393.4|225993.4|226452.4|226052.4|226513.4|226113.4|226320.7|225920.7|345
1584430200000|2020-03-17 07:30:00|226509.3|226109.3|226324.4|225924.4|226516.5|226116.5|226308.9|225908.9|415
1584430500000|2020-03-17 07:35:00|226330.9|225930.9|225928|225528|226360.7|225960.7|225828.2|225428.2|513
1584430800000|2020-03-17 07:40:00|225928.1|225528.1|226258.8|225858.8|226268.2|225868.2|225636.9|225265.1|571
1584431100000|2020-03-17 07:45:00|226260|225860|226307|225946.9|226407.6|226091.5|226173.5|225773.5|484
1584431400000|2020-03-17 07:50:00|226301|225948.4|226320|225966.1|226333.8|226031|226251.5|225926.7|506
1584431700000|2020-03-17 07:55:00|226315.9|225971.3|226434.7|226034.7|226539.5|226156.7|226256.3|225942.8|589
1584432000000|2020-03-17 08:00:00|226434.9|226034.9|226315|225915|226527.4|226184|226148.2|225800.2|564
1584432300000|2020-03-17 08:05:00|226318|225918.5|226647.9|226247.9|226660.5|226261.7|226297.3|225904.5|495
1584432600000|2020-03-17 08:10:00|226653.4|226253.4|226482.6|226170.2|226657.9|226305|226470|226138.1|512
1584432900000|2020-03-17 08:15:00|226500.3|226159.1|226592|226199.1|226592|226238.1|226468.5|226128.6|351
1584433200000|2020-03-17 08:20:00|226592.1|226199.3|228084|227684|228120.6|227731|226556.3|226179|598
1584433500000|2020-03-17 08:25:00|228080.5|227680.5|227642.1|227269.4|228121.2|227924.2|227486.5|227086.5|572
1584433800000|2020-03-17 08:30:00|227650.7|227292.6|228721.6|228321.6|228948.7|228548.7|227601.4|227251.1|587
1584434100000|2020-03-17 08:35:00|228722.4|228322.4|229607|229207|229721.6|229321.6|228447.2|228187.6|618
1584434400000|2020-03-17 08:40:00|229600.9|229200.9|229198.7|228798.7|230143.9|229743.9|229186.3|228786.3|606
1584434700000|2020-03-17 08:45:00|229199.1|228799.1|229199.9|228799.9|229274.6|228874.6|229113.1|228713.1|447
1584435000000|2020-03-17 08:50:00|229203.4|228803.4|229072.9|228717.8|229237.2|228837.2|228664.8|228264.8|484
1584435300000|2020-03-17 08:55:00|229072.5|228721.3|230002.4|229783.4|230304.2|229926.7|229021.3|228687.8|576
1584435600000|2020-03-17 09:00:00|229928.1|229783.3|229036.1|228636.1|230066.3|229862.4|228972.6|228572.6|671
1584435900000|2020-03-17 09:05:00|229043.5|228643.5|229398.3|229079.5|229436.3|229179.9|228932.7|228629.5|641
1584436200000|2020-03-17 09:10:00|229401.5|229071|229773.5|229411.9|229786.1|229444.3|229067.5|228721.9|558
1584436500000|2020-03-17 09:15:00|229764.5|229398.4|229756.3|229356.3|230217.9|229904.3|229479.6|229108.6|587
1584436800000|2020-03-17 09:20:00|229749.3|229349.3|230099.5|229699.5|230254.1|229924.6|229693.2|229305.6|498
1584437100000|2020-03-17 09:25:00|230092.6|229692.6|230250|229885.2|230275|229902|229970.2|229571.6|465
1584437400000|2020-03-17 09:30:00|230255.6|229888.4|230797|230402.9|230797|230402.9|230167.8|229821.4|572
1584437700000|2020-03-17 09:35:00|230815.1|230432.4|230408.8|230010.2|231116.4|230801.5|230267.1|229915.2|617
1584438000000|2020-03-17 09:40:00|230405.9|230005.9|230062.3|229729.8|230407.6|230067.2|229852.5|229455.9|606
1584438300000|2020-03-17 09:45:00|230037.8|229697.6|229580.5|229180.5|230245.7|229902.1|229209.6|228821.3|654
1584438600000|2020-03-17 09:50:00|229585.7|229185.7|230215.5|229860.3|230301.6|229989.4|229570|229170|623
1584438900000|2020-03-17 09:55:00|230218.4|229874.7|229007.6|228607.6|230279.1|229970|228127.3|227753.5|613
1584439200000|2020-03-17 10:00:00|228995.2|228595.2|228757.4|228357.4|229526.6|229126.6|228496.8|228096.8|602
1584439500000|2020-03-17 10:05:00|228758.1|228358.1|229047.7|228783|229107.6|228839.3|228749.7|228352.7|521
1584439800000|2020-03-17 10:10:00|229002.9|228784.9|228343.8|227960.7|229227.2|228949.5|228243|227868|555
1584440100000|2020-03-17 10:15:00|228335.1|227980.6|228633.7|228233.7|229328.4|228938.9|228275.5|227907.7|600
1584440400000|2020-03-17 10:20:00|228628.3|228228.3|228254.2|227971.8|228673.4|228273.4|228223.4|227918.1|480
1584440700000|2020-03-17 10:25:00|228261.8|227961.1|228316.6|227987|228333.8|228080.6|228009.9|227666.7|589
1584441000000|2020-03-17 10:30:00|228319.3|227984.2|228713|228326.2|228975.1|228581|228283.7|227984.2|516
1584441300000|2020-03-17 10:35:00|228686.8|228295.1|228616.9|228222.5|228733.6|228395.9|228328.3|227956.4|500
1584441600000|2020-03-17 10:40:00|228607.6|228231.7|228953.4|228553.9|229075.5|228675.5|228597|228214.9|484
1584441900000|2020-03-17 10:45:00|228936.9|228536.9|229344.2|228944.2|229599.1|229302.1|228930.2|228534.3|639
1584442200000|2020-03-17 10:50:00|229340.6|228940.6|228878.8|228828.8|229443.8|229053|228872.2|228679.3|580
1584442500000|2020-03-17 10:55:00|228889.8|228839.8|229284.2|228913.9|229523.1|229153.8|228874.5|228584.5|648
1584442800000|2020-03-17 11:00:00|229279.6|228901.2|229639.2|229239.2|230677.7|230379.2|229156|228772.8|713
1584443100000|2020-03-17 11:05:00|229639.8|229239.8|229671.7|229350.6|230070|229745.1|229610.5|229210.5|697
1584443400000|2020-03-17 11:10:00|229671.3|229351.1|230008.8|229608.8|230388.7|230015|229127.3|228823.8|729
1584443700000|2020-03-17 11:15:00|230034.8|229634.8|229973.3|229662.9|230124.2|229786.8|229939|229598|724
1584444000000|2020-03-17 11:20:00|229976.5|229663.1|230684.5|230284.5|230720.3|230373.6|229732.3|229408.8|661
1584444300000|2020-03-17 11:25:00|230671.7|230271.7|230261.4|229941|230798.6|230509.5|229781.8|229381.8|651
1584444600000|2020-03-17 11:30:00|230279.6|229952.9|230602.5|230552.5|231010.9|230629|230236.8|229867.1|747
1584444900000|2020-03-17 11:35:00|230602.3|230552.3|230716.9|230435.3|231046.5|230722.2|230466.5|230199|690
1584445200000|2020-03-17 11:40:00|230724.9|230445|231013.8|230775.5|231058.4|230942|230672|230424.3|762
1584445500000|2020-03-17 11:45:00|231012.9|230769.9|230991.6|230702.3|231020.7|230791.6|230851.1|230615.2|742
1584445800000|2020-03-17 11:50:00|231001.4|230702.7|230972.1|230702.1|231047.1|230745.6|230865.3|230532.7|557
1584446100000|2020-03-17 11:55:00|230974|230696.9|231661.4|231261.4|231703.2|231543.6|230910.5|230647.4|615
1584446400000|2020-03-17 12:00:00|231656.7|231256.7|231745.5|231515.9|231842.2|231768.6|231423.9|231023.9|683
1584446700000|2020-03-17 12:05:00|231758.3|231517.6|231668.8|231385.2|231762.6|231616.7|231029.5|230881.7|695
1584447000000|2020-03-17 12:10:00|231663.9|231416.3|230398|230094.8|231720.7|231416.3|230373|230055.6|707
1584447300000|2020-03-17 12:15:00|230395.3|230098|230142.2|230067.2|230620.3|230259.4|230073.9|229788.7|765
1584447600000|2020-03-17 12:20:00|230149.7|230099.7|229060|228691.6|230415.5|230315|228999.6|228671.9|739
1584447900000|2020-03-17 12:25:00|229061.2|228679.2|229784.7|229384.7|229787.7|229408.4|229013.2|228647|623
1584448200000|2020-03-17 12:30:00|229803.8|229403.8|229863.2|229813.2|230005.8|229873.9|229636.1|229369|600
1584448500000|2020-03-17 12:35:00|229862|229812|229462.4|229133.2|229946.4|229893.6|229347.6|229128.8|668
1584448800000|2020-03-17 12:40:00|229402.2|229127.7|229394.2|229068.1|229516|229299.3|229115|228776.8|703
1584449100000|2020-03-17 12:45:00|229379.8|229086.7|229119.5|228859.1|229574.3|229419.1|228759.2|228521.9|737
1584449400000|2020-03-17 12:50:00|229094.2|228848.9|229275.8|229026.8|229396.3|229160.2|228690.4|228510.9|718
1584449700000|2020-03-17 12:55:00|229276.8|229014.8|228623.5|228573.5|229347.7|229131.9|228245.9|227981.8|676
1584450000000|2020-03-17 13:00:00|228619.5|228569.5|228587.7|228512.7|229280.9|229048.9|228399.7|228272.4|788
1584450300000|2020-03-17 13:05:00|228660.1|228441|228074.5|228024.5|228711.2|228543.6|227996.8|227946.8|716
1584450600000|2020-03-17 13:10:00|228068.9|228018.9|228138|228063|228349.4|228118.4|228063.5|227982.5|697
1584450900000|2020-03-17 13:15:00|228137.3|228062.3|227972.1|227736.3|228429.5|228241.3|227551|227396|734
1584451200000|2020-03-17 13:20:00|227966.3|227738.5|227681.5|227631.5|228347|228146.8|227681.5|227532.1|721
1584451500000|2020-03-17 13:25:00|227678.7|227628.7|226847.8|226623.9|227685.7|227635.7|226705.6|226487.5|759
1584451800000|2020-03-17 13:30:00|226844.6|226623.4|226966.6|226916.6|227090|227001.7|226416.6|226162.3|817
1584452100000|2020-03-17 13:35:00|226965.2|226915.2|227979.5|227681.8|227988.2|227798.9|226686.8|226338.1|804
1584452400000|2020-03-17 13:40:00|227980.2|227696.2|228394.3|228095.3|228415.9|228185.2|227522.6|227371.1|784
1584452700000|2020-03-17 13:45:00|228391|228089.9|227379.9|227086.3|228446.6|228179.1|227272.1|226966.4|808
1584453000000|2020-03-17 13:50:00|227380.9|227089.1|228467.6|228417.6|228505.8|228417.6|226981.5|226824.9|772
1584453300000|2020-03-17 13:55:00|228462.9|228412.9|228879|228639.2|228959.6|228673.2|228021.5|227868|793
1584453600000|2020-03-17 14:00:00|228797.8|228722.8|228408.1|228333.1|229017.9|228863.9|228217|227998.4|795
1584453900000|2020-03-17 14:05:00|228367.2|228292.2|228470.4|228128.8|228588.7|228314.8|227549.4|227424.6|793
1584454200000|2020-03-17 14:10:00|228519.8|228119.8|228004.6|227782.1|228523|228201.9|227012.3|226715.6|808
1584454500000|2020-03-17 14:15:00|227930.9|227855.9|228942.1|228542.1|229257.7|228944.8|227930.9|227754.1|830
1584454800000|2020-03-17 14:20:00|228936.5|228536.5|228652.3|228602.3|229341.4|229095.5|228590.2|228437.8|802
1584455100000|2020-03-17 14:25:00|228654.4|228604.4|228741.8|228691.8|228911.3|228861.3|228580.2|228269.7|800
1584455400000|2020-03-17 14:30:00|228750.1|228700.1|229214.5|228991.6|229241|229155.5|228292.8|228130.8|821
1584455700000|2020-03-17 14:35:00|229212.9|228993.3|229819.8|229769.8|230113.8|229988|229129.2|228974.8|811
1584456000000|2020-03-17 14:40:00|229827.6|229752.6|229885|229810|230086.4|229929|229569.5|229393.5|791
1584456300000|2020-03-17 14:45:00|229885.5|229810.5|229670.2|229452.4|229984|229813.4|229558.2|229326.1|829
1584456600000|2020-03-17 14:50:00|229678.9|229434.4|229663.2|229613.2|229862|229812|229474.1|229390.4|819
1584456900000|2020-03-17 14:55:00|229670.5|229620.5|229982.8|229932.8|230215.9|230058.4|229380.4|229249.4|812
1584457200000|2020-03-17 15:00:00|229980|229930|230018.3|229968.3|230302.3|230136.8|229867.3|229817.3|808
1584457500000|2020-03-17 15:05:00|230010.4|229960.4|229608.9|229324.9|230084.4|229971.6|229547.6|229295.3|800
1584457800000|2020-03-17 15:10:00|229613.1|229328.2|228999.2|228762.8|229846.4|229679.5|228782.4|228732.4|807
1584458100000|2020-03-17 15:15:00|229010.5|228759.5|228596.8|228546.8|229154.8|229028.1|228591|228541|822
1584458400000|2020-03-17 15:20:00|228585.5|228535.5|229569.8|229494.8|229790.7|229623.7|228584.6|228534.6|797
1584458700000|2020-03-17 15:25:00|229572.8|229497.8|228977.9|228927.9|229572.8|229518.9|228972.9|228922.9|817
1584459000000|2020-03-17 15:30:00|229047.9|228997.9|229480.7|229405.7|229753.2|229576|228775.7|228646.8|761
1584459300000|2020-03-17 15:35:00|229479.5|229404.5|230149.2|230074.2|230355.8|230271.1|229447.7|229324.8|801
1584459600000|2020-03-17 15:40:00|230137.1|230062.1|230151.1|229906.2|230249.7|230175.5|229477.8|229417.8|799
1584459900000|2020-03-17 15:45:00|230152.3|229895.7|230170.7|230120.7|230276.6|230226.6|229943.5|229893.3|800
1584460200000|2020-03-17 15:50:00|230172.2|230122.2|230382.6|230332.6|230471.4|230389.3|230097.7|230047.7|817
1584460500000|2020-03-17 15:55:00|230381.3|230331.3|231568.4|231518.4|231824.9|231774.9|230367.6|230317.6|828
1584460800000|2020-03-17 16:00:00|231572.6|231522.6|231707.5|231307.5|231748.8|231651.5|231030.7|230874.4|824
1584461100000|2020-03-17 16:05:00|231714.5|231314.5|230685.8|230635.8|231728.5|231469.7|230679|230629|803
1584461400000|2020-03-17 16:10:00|230683.3|230633.3|230576.7|230340.3|230861.3|230811.3|230254.4|230158.9|811
1584461700000|2020-03-17 16:15:00|230577.6|230328.6|230408.5|230358.5|231009.4|230875|230181.3|230045.6|813
1584462000000|2020-03-17 16:20:00|230414.3|230364.3|230785.8|230559.2|231026|230869.4|230376.4|230305.8|818
1584462300000|2020-03-17 16:25:00|230811.3|230555.4|230327.2|230049.1|230811.5|230653.1|230322.6|230020.5|758
1584462600000|2020-03-17 16:30:00|230331.4|230056.6|230944.4|230678.1|231138.3|230853.3|230045.5|229876.6|817
1584462900000|2020-03-17 16:35:00|230950.9|230675.2|231637|231587|231712.9|231619.6|230717.3|230517.3|806
1584463200000|2020-03-17 16:40:00|231624.3|231574.3|232190.6|231915.3|232489.9|232237.1|231614.5|231564.5|773
1584463500000|2020-03-17 16:45:00|232180.2|231903.7|231594|231544|232298.9|232137.6|231370.2|231249.2|777
1584463800000|2020-03-17 16:50:00|231630.6|231580.6|231710.4|231660.4|231940.5|231770.5|231587.9|231413.9|814
1584464100000|2020-03-17 16:55:00|231713.4|231663.4|231698.5|231648.5|231788.9|231738.9|231612.4|231511.3|810
1584464400000|2020-03-17 17:00:00|231699.4|231649.4|232054.3|231979.3|232155.2|232016.2|231660.3|231544.7|811
1584464700000|2020-03-17 17:05:00|232145.3|231897.2|231904.2|231661.8|232459.1|232278|231554.2|231395.5|835
1584465000000|2020-03-17 17:10:00|231885.2|231659.7|231769.5|231719.5|232235.2|232075|231675|231542.1|839
1584465300000|2020-03-17 17:15:00|231761.2|231711.2|231209.1|231134.1|231865.8|231815.8|231182.2|231033.7|810
1584465600000|2020-03-17 17:20:00|231211.2|231136.2|230853.4|230803.4|231275.8|231155.9|230668.8|230540.6|832
1584465900000|2020-03-17 17:25:00|230849.1|230799.1|230887.8|230837.8|231101.7|231002|230820.7|230754.6|781
1584466200000|2020-03-17 17:30:00|230881.6|230831.6|231618.4|231224.8|231621|231285.8|230667|230517.4|801
1584466500000|2020-03-17 17:35:00|231619.4|231219.4|230795.3|230561|231770.1|231644.8|230718.8|230542.4|801
1584466800000|2020-03-17 17:40:00|230801.6|230559.1|230784.9|230527.5|231029.8|230857.9|230370|230320|815
1584467100000|2020-03-17 17:45:00|230786.1|230526.2|230628.5|230578.5|230965.3|230801.5|230623|230470.2|757
1584467400000|2020-03-17 17:50:00|230615.3|230565.3|230338.7|230288.7|230717|230667|230263.6|229973.7|802
1584467700000|2020-03-17 17:55:00|230338.4|230288.4|230097.8|230047.8|230408.6|230358.6|230019.9|229969.9|744
1584468000000|2020-03-17 18:00:00|230091.5|230041.5|230178.3|230128.3|230384.3|230273.4|230083.9|229997.7|809
1584468300000|2020-03-17 18:05:00|230186.8|230136.8|230164.4|230114.4|230343.8|230286.5|230022.5|229972.5|816
1584468600000|2020-03-17 18:10:00|230172.7|230122.7|229776.2|229536|230276.2|230131.5|229735.1|229535.9|818
1584468900000|2020-03-17 18:15:00|229774.3|229544|229953.9|229606.3|230245.7|230042.6|229578|229377.7|793
1584469200000|2020-03-17 18:20:00|229950.4|229575.8|230270.2|230220.2|230320.2|230232.9|229928|229567.1|767
1584469500000|2020-03-17 18:25:00|230269.4|230219.4|230383.6|230308.6|230483.1|230397.1|230255.4|230205.4|788
1584469800000|2020-03-17 18:30:00|230378.1|230328.1|230517.1|230467.1|230543.7|230493.7|230378.1|230328.1|806
1584470100000|2020-03-17 18:35:00|230516.4|230466.4|230124.1|230074.1|230566.9|230516.9|230085.5|229934|833
1584470400000|2020-03-17 18:40:00|230121.2|230071.2|230313.3|230263.3|230358.3|230308.3|230119.1|230057.5|777
1584470700000|2020-03-17 18:45:00|230326.6|230276.6|230289.2|230239.2|230378.4|230328.4|229908.6|229715|802
1584471000000|2020-03-17 18:50:00|230280.4|230230.4|230380.3|230330.3|230546.4|230413.5|230190.2|230140.2|804
1584471300000|2020-03-17 18:55:00|230381.3|230331.3|230337.5|230287.5|230547.3|230497.3|230237.2|230187.2|795
1584471600000|2020-03-17 19:00:00|230328.6|230278.6|230510.5|230460.5|230567|230517|230283.7|230233.7|839
1584471900000|2020-03-17 19:05:00|230510.9|230460.9|231075|231025|231604.7|231419.1|230510.9|230460.9|811
1584472200000|2020-03-17 19:10:00|231065.5|231015.5|231171.7|231121.7|231392.5|231274.9|231027.9|230842.2|753
1584472500000|2020-03-17 19:15:00|231172.2|231122.2|231169.7|231119.7|231196.5|231146.5|231020.4|230887.8|765
1584472800000|2020-03-17 19:20:00|231168.2|231118.2|231565.2|231340.6|231615.4|231391.8|231103.4|230956.3|790
1584473100000|2020-03-17 19:25:00|231493|231418|231397.7|231347.7|231717.8|231590|231396.2|231148.4|796
1584473400000|2020-03-17 19:30:00|231401.7|231351.7|231500.4|231425.4|231681.4|231518.8|231290.1|231120.8|802
1584473700000|2020-03-17 19:35:00|231498.5|231423.5|231263.6|231213.6|231573.7|231425.9|231238.7|231122.2|776
1584474000000|2020-03-17 19:40:00|231266.1|231216.1|230983.4|230933.4|231266.1|231216.1|230962.5|230910.6|738
1584474300000|2020-03-17 19:45:00|230984.1|230934.1|231694.1|231393.6|231719|231482.3|230979.7|230929.7|749
1584474600000|2020-03-17 19:50:00|231704.8|231400.6|231021.5|230971.5|231704.8|231506.3|231018.1|230968.1|812
1584474900000|2020-03-17 19:55:00|231029.6|230979.6|230879.4|230829.4|231108.8|231023.5|230862.4|230812.4|831
1584475200000|2020-03-17 20:00:00|230877.6|230827.6|231117.4|230875.6|231153|231065.1|230877.6|230710.6|653
1584475500000|2020-03-17 20:05:00|231113.4|230878.8|230937.3|230713.6|231187.5|231049.9|230907.9|230701.8|587
1584475800000|2020-03-17 20:10:00|230941.9|230712.1|230994|230944|231185|231006.5|230835|230707.2|583
1584476100000|2020-03-17 20:15:00|230994.3|230944.3|231008.2|230760|231105.6|231055.6|230953.7|230712.2|541
1584476400000|2020-03-17 20:20:00|231011.7|230758|230838.4|230788.4|231063.8|230852.8|230789.5|230652.4|429
1584476700000|2020-03-17 20:25:00|230830.1|230780.1|230763.5|230444.1|230881.6|230786.9|230560.4|230227|512
1584477000000|2020-03-17 20:30:00|230754.9|230453.4|230027.9|229977.9|230759.8|230555.7|230023|229848.1|491
1584477300000|2020-03-17 20:35:00|230026.9|229976.9|229634.9|229559.9|230619.4|230219.4|229603.7|229449.6|479
1584477600000|2020-03-17 20:40:00|229625|229575|229834.2|229463.4|229844.3|229575|229539.4|229291.1|503
1584477900000|2020-03-17 20:45:00|229820|229492.7|229921|229558.8|229978|229655.5|229718.5|229477.3|403
1584478200000|2020-03-17 20:50:00|229920.6|229559.4|229808.4|229529.9|230052.1|229673.4|229650.2|229401.7|430
1584478500000|2020-03-17 20:55:00|229811.7|229526|229833.2|229433.2|229860|229600.3|229474.7|229214.9|466
1584478800000|2020-03-17 21:00:00|229830.1|229430.1|229916.8|229516.8|230130.2|229730.2|229793.3|229393.3|131
1584479100000|2020-03-17 21:05:00|230011.3|229611.3|229905.7|229505.7|230011.3|229611.3|229715|229315|297
1584479400000|2020-03-17 21:10:00|229905.4|229505.4|230099.4|229699.4|230099.4|229699.4|229827.2|229440.4|240
1584479700000|2020-03-17 21:15:00|230245.7|229845.7|229928.6|229528.6|230245.7|229845.7|229901.9|229501.9|372
1584480000000|2020-03-17 21:20:00|229931.9|229531.9|229942.8|229566.9|230267.2|229867.2|229861.1|229461.1|423
1584480300000|2020-03-17 21:25:00|229935.5|229569.8|230499.5|230099.5|230499.5|230099.5|229799.9|229560.2|178
1584480600000|2020-03-17 21:30:00|230511.8|230111.8|230431.4|230031.4|230559|230159|229653.8|229253.8|423
1584480900000|2020-03-17 21:35:00|230431|230031|230013.6|229613.6|230482.2|230082.2|229882.4|229482.4|206
1584481200000|2020-03-17 21:40:00|230029.8|229629.8|230001|229601|230092.3|229692.3|229886|229486|172
1584481500000|2020-03-17 21:45:00|230012.4|229612.4|230084.9|229684.9|230149.9|229749.9|229913.3|229513.3|207
1584481800000|2020-03-17 21:50:00|230059.1|229659.1|229826.1|229426.1|230164.6|229764.6|229776|229376|298
1584482100000|2020-03-17 21:55:00|229832|229432|229893.1|229493.1|230282.4|229882.4|229749.3|229349.3|294
1584482400000|2020-03-17 22:00:00|229916.9|229516.9|229906.9|229506.9|230087.2|229687.2|229676.7|229276.7|444
1584482700000|2020-03-17 22:05:00|229908.9|229508.9|229897.1|229497.1|229953.7|229553.7|229691.5|229291.5|432
1584483000000|2020-03-17 22:10:00|229900.2|229500.2|229889.1|229489.1|229923.9|229523.9|229769.8|229369.8|460
1584483300000|2020-03-17 22:15:00|229876.2|229476.2|229855.3|229455.3|229903.4|229503.4|229790.9|229390.9|481
1584483600000|2020-03-17 22:20:00|229829.1|229429.1|229844.4|229444.4|229899|229499|229778.6|229378.6|391
1584483900000|2020-03-17 22:25:00|229857.2|229457.2|229733.5|229333.5|229857.2|229457.2|229653.9|229253.9|425
1584484200000|2020-03-17 22:30:00|229749.5|229349.5|229680.4|229280.4|229782.6|229382.6|229625.3|229225.3|299
1584484500000|2020-03-17 22:35:00|229668.8|229268.8|229642.6|229242.6|229758.7|229358.7|229610.4|229210.4|239
1584484800000|2020-03-17 22:40:00|229682.5|229282.5|229705.2|229305.2|229743.8|229343.8|229613.3|229213.3|316
1584485100000|2020-03-17 22:45:00|229705.1|229305.1|229734.2|229334.2|229819.9|229419.9|229572.1|229172.1|469
1584485400000|2020-03-17 22:50:00|229737.6|229337.6|229797.4|229397.4|229911.6|229547.9|229680.7|229280.7|405
1584485700000|2020-03-17 22:55:00|229803.3|229403.3|229727.5|229327.5|229905.6|229567.5|229715.4|229321.2|440
1584486000000|2020-03-17 23:00:00|229725.4|229325.4|229720.8|229337.4|229730.3|229378.5|229610.2|229290.3|413
1584486300000|2020-03-17 23:05:00|229714.7|229343.8|229831.8|229431.8|229835.4|229450.7|229664.3|229294.5|301
1584486600000|2020-03-17 23:10:00|229832.9|229432.9|229818.8|229538.7|229905.8|229731.4|229730.7|229405.4|546
1584486900000|2020-03-17 23:15:00|229817.9|229531.4|229791.1|229451.8|229843.1|229639.4|229682|229432.7|488
1584487200000|2020-03-17 23:20:00|229801.2|229442.3|229790.6|229465.4|229859.9|229496.3|229757.2|229422.9|482
1584487500000|2020-03-17 23:25:00|229786.5|229468.5|229833.8|229482.3|229892.8|229562.8|229762.7|229428.8|375
1584487800000|2020-03-17 23:30:00|229834.4|229480.8|229933.6|229533.6|229974.2|229652.4|229697|229447.9|461
1584488100000|2020-03-17 23:35:00|229930.5|229530.5|229929.6|229529.6|229986.2|229586.2|229918.4|229518.4|308
1584488400000|2020-03-17 23:40:00|229927.6|229527.6|229929|229529|229966.7|229566.7|229916|229516|300
1584488700000|2020-03-17 23:45:00|229922.7|229522.7|229960.9|229560.9|230012.8|229612.8|229880.1|229480.1|331
1584489000000|2020-03-17 23:50:00|229956.3|229556.3|229947.9|229547.9|230031.3|229631.3|229909.3|229509.3|328
1584489300000|2020-03-17 23:55:00|229939|229539|229994.2|229646.1|230007.4|229690.3|229740.8|229445.3|434
1584489600000|2020-03-18 00:00:00|229991|229644.9|229841.2|229534.5|230032.7|229709.1|229764.9|229461|531
1584489900000|2020-03-18 00:05:00|229838.7|229538.8|229692|229348.5|229939.9|229692.6|229567.3|229321.4|489
1584490200000|2020-03-18 00:10:00|229685.5|229354.6|229538.7|229138.7|229705.2|229381.8|229371.9|228988|547
1584490500000|2020-03-18 00:15:00|229545.4|229145.4|229385.2|229047.2|229718.9|229433|229358.4|229009|578
1584490800000|2020-03-18 00:20:00|229381.9|229050.9|229542|229216.9|229622.9|229310.4|229265.8|228978.7|474
1584491100000|2020-03-18 00:25:00|229502.8|229241.1|229585.3|229335|229644.9|229429.4|229347.9|229152.7|499
1584491400000|2020-03-18 00:30:00|229560.9|229341|229484.6|229434.6|229645.6|229436.2|229455.6|229298|384
1584491700000|2020-03-18 00:35:00|229480.7|229430.7|229638.2|229277.5|230024.1|229713.4|229344.4|229061.6|532
1584492000000|2020-03-18 00:40:00|229623.4|229278.4|229810.8|229410.8|229835.2|229552.9|229563.7|229254.2|426
1584492300000|2020-03-18 00:45:00|229787.6|229420.4|229681.8|229353.9|229941.7|229698.7|229581.3|229246.1|493
1584492600000|2020-03-18 00:50:00|229675.1|229362.9|229692.5|229355.6|229725.8|229484.1|229559.1|229206.7|477
1584492900000|2020-03-18 00:55:00|229696.2|229353.4|229413.7|229120.2|229710|229416.3|229369.1|229026.5|497
1584493200000|2020-03-18 01:00:00|229434.6|229056.8|229515.1|229115.1|229645.4|229259.5|229352.7|228985.6|472
1584493500000|2020-03-18 01:05:00|229538.6|229157.7|229799.2|229459.1|229818.5|229482.2|229449.4|229135.2|477
1584493800000|2020-03-18 01:10:00|229803.9|229413.1|229695.6|229295.6|229826.7|229508|229585.9|229220.3|458
1584494100000|2020-03-18 01:15:00|229694.6|229294.6|229609.8|229260.8|229704.7|229317.7|229335.5|228981.9|561
1584494400000|2020-03-18 01:20:00|229614.6|229255.3|229687|229354.9|229838.5|229549|229386.3|229125.1|465
1584494700000|2020-03-18 01:25:00|229711.7|229390.7|229753.8|229477.9|229807.2|229529.1|229415|229202.9|408
1584495000000|2020-03-18 01:30:00|229745.2|229476.9|229467.9|229170.1|229819.3|229497.7|229449.3|229097.6|478
1584495300000|2020-03-18 01:35:00|229467.5|229162.2|229456.2|229056.2|229525.6|229299.3|229316|229056|284
1584495600000|2020-03-18 01:40:00|229453|229056|229656.5|229372.5|229724.5|229372.5|229298.4|229016.9|453
1584495900000|2020-03-18 01:45:00|229669.6|229317.6|229548.7|229250.9|229690.4|229420.5|229396.6|229212.9|391
1584496200000|2020-03-18 01:50:00|229590.9|229268|229537|229137|229647.3|229410.2|229403.5|229076.4|390
1584496500000|2020-03-18 01:55:00|229536.7|229136.7|229604.3|229204.3|229698.2|229307.5|229466.4|229066.4|444
1584496800000|2020-03-18 02:00:00|229600.3|229200.3|229675.9|229275.9|229727.4|229327.4|229545.7|229145.7|368
1584497100000|2020-03-18 02:05:00|229676.2|229276.2|229313.3|228913.3|229696|229296|229083.6|228746.9|436
1584497400000|2020-03-18 02:10:00|229311.9|228911.9|229289.2|228889.2|229348.4|229009.3|229225.4|228856.3|312
1584497700000|2020-03-18 02:15:00|229287.2|228887.2|229426.3|229026.3|229548.7|229148.7|229249.5|228885.9|313
1584498000000|2020-03-18 02:20:00|229426.5|229026.5|229164|228764|229540|229140|228940.7|228540.7|399
1584498300000|2020-03-18 02:25:00|229164.8|228764.8|229140.1|228740.1|229178.1|228778.1|228971.8|228571.8|388
1584498600000|2020-03-18 02:30:00|229151.3|228751.3|228440.3|228040.3|229176|228776|228319.9|227938.3|536
1584498900000|2020-03-18 02:35:00|228439|228039|228497.6|228097.6|228537.4|228137.4|228345.8|227976.4|372
1584499200000|2020-03-18 02:40:00|228501.4|228101.4|228525.4|228180.3|228891.7|228491.7|228367.4|228068.8|484
1584499500000|2020-03-18 02:45:00|228540.1|228177.3|228572|228172|228618.9|228318.5|228357|228093|362
1584499800000|2020-03-18 02:50:00|228541.8|228186.7|228538.5|228139|228599|228312.6|228348.9|228064.5|360
1584500100000|2020-03-18 02:55:00|228545|228145|228512.4|228173.4|228818.6|228418.6|228363.4|228134.6|379
1584500400000|2020-03-18 03:00:00|228504.1|228200.8|228448.3|228194.9|228529|228317.7|228299|228115.4|420
1584500700000|2020-03-18 03:05:00|228449.9|228186.7|228556.6|228156.6|228599.4|228237.3|228425.2|228137.6|349
1584501000000|2020-03-18 03:10:00|228525.9|228182.5|228634.8|228234.8|228676.1|228322|228334.2|228137.6|356
1584501300000|2020-03-18 03:15:00|228619.5|228219.5|228625.5|228225.5|228696.3|228327.4|228562.6|228162.6|333
1584501600000|2020-03-18 03:20:00|228624.8|228224.8|228630.8|228230.8|228677.6|228294.2|228490.9|228168.8|332
1584501900000|2020-03-18 03:25:00|228644.5|228244.5|228679.3|228303.4|228818.6|228485|228571|228218.9|348
1584502200000|2020-03-18 03:30:00|228670.3|228322.8|228757.3|228389.8|228807.2|228458.6|228667.1|228280.7|382
1584502500000|2020-03-18 03:35:00|228742.2|228393.9|228781.1|228381.1|228829.1|228473.1|228677.4|228306.8|322
1584502800000|2020-03-18 03:40:00|228767.9|228396.1|228652|228279.2|228788.9|228408.3|228620.1|228256.9|333
1584503100000|2020-03-18 03:45:00|228653.6|228253.6|228460.6|228060.6|228724.5|228347|228416.1|228026.1|313
1584503400000|2020-03-18 03:50:00|228606.1|228206.1|228555.2|228155.2|228640.6|228240.6|228447.4|228116.5|302
1584503700000|2020-03-18 03:55:00|228553.8|228153.8|228729.2|228329.2|228843|228443|228445.9|228119.2|393
1584504000000|2020-03-18 04:00:00|228718.2|228318.2|228711.9|228438.4|228834.1|228526.4|228556.9|228245.2|236
1584504300000|2020-03-18 04:05:00|228692.9|228433.8|228722.1|228473.2|228835.2|228542|228551.4|228388.6|168
1584504600000|2020-03-18 04:10:00|228728.4|228459.7|228751.7|228448.9|228824.3|228560.3|228627|228389.5|169
1584504900000|2020-03-18 04:15:00|228697.4|228469.4|228800.1|228442.7|228882.2|228571.9|228621.9|228402.8|274
1584505200000|2020-03-18 04:20:00|228792.1|228448.5|228883.3|228490.2|228930.8|228579.5|228792.1|228448.5|241
1584505500000|2020-03-18 04:25:00|228885.8|228485.8|229029.5|228729.8|229059.1|228796.2|228825.9|228435.8|320
1584505800000|2020-03-18 04:30:00|229020.5|228730|229165.3|228827|229284.5|228884.5|228967.5|228715.1|397
1584506100000|2020-03-18 04:35:00|229166.7|228832|229301.8|228901.8|229321.1|228921.1|229122.8|228776.3|351
1584506400000|2020-03-18 04:40:00|229295|228895|229390.6|228990.6|229531.2|229131.2|229220.3|228820.3|324
1584506700000|2020-03-18 04:45:00|229391.3|228991.3|229445|229045|229533.3|229133.3|229362.2|228990.8|274
1584507000000|2020-03-18 04:50:00|229443.3|229043.3|229436.8|229036.8|229516.6|229116.6|229321.5|228984.1|338
1584507300000|2020-03-18 04:55:00|229436.2|229036.2|229407.1|229007.1|229447.8|229124.9|229172.1|228859|348
1584507600000|2020-03-18 05:00:00|229405.3|229005.3|229468.1|229068.1|229558|229160.6|229311.9|228975|438
1584507900000|2020-03-18 05:05:00|229465.6|229065.6|229418.9|229018.9|229555.6|229159.4|229418.9|229018.9|338
1584508200000|2020-03-18 05:10:00|229409.1|229009.1|229842.3|229482.5|229861.4|229486.4|229392.7|228992.7|439
1584508500000|2020-03-18 05:15:00|229841.9|229483.9|229946.7|229595.3|229989.8|229630.6|229831.7|229442.7|333
1584508800000|2020-03-18 05:20:00|229981|229581|229957.7|229557.7|230014.3|229639|229865.9|229465.9|451
1584509100000|2020-03-18 05:25:00|229968.5|229568.5|229828.3|229428.3|230006.6|229606.6|229786.9|229418.4|472
1584509400000|2020-03-18 05:30:00|229815.2|229460.2|229927.6|229671.8|229975.8|229729.9|229763.6|229409.9|510
1584509700000|2020-03-18 05:35:00|229949.6|229674.1|229934.8|229707.3|229974.9|229794.9|229831.9|229633.7|374
1584510000000|2020-03-18 05:40:00|229937.1|229704.7|229850|229775|229948.7|229783.9|229838.3|229646.5|393
1584510300000|2020-03-18 05:45:00|229846.7|229771.7|229852.4|229777.4|229967.6|229870|229834.6|229680.5|371
1584510600000|2020-03-18 05:50:00|229851.6|229776.6|230120|229893.1|230143.1|229998.3|229833.8|229688.9|523
1584510900000|2020-03-18 05:55:00|230121.2|229889.8|230509.9|230109.9|230727.1|230327.1|230045.8|229866.2|399
1584511200000|2020-03-18 06:00:00|230508.1|230108.1|230482.3|230082.3|230623.3|230223.3|230307.1|229907.1|502
1584511500000|2020-03-18 06:05:00|230466.8|230066.8|230672.8|230272.8|230705.5|230310|230442.8|230045.1|462
1584511800000|2020-03-18 06:10:00|230669.6|230269.6|231001.5|230601.5|231025.6|230625.6|230643.7|230250.7|432
1584512100000|2020-03-18 06:15:00|231003.1|230603.1|231134.1|230854.3|231153.9|230984|230924.2|230586.6|485
1584512400000|2020-03-18 06:20:00|231152.4|230847.5|231070.4|230686.8|231167.6|230945.5|230956.9|230639.2|376
1584512700000|2020-03-18 06:25:00|231066.5|230685.9|230842.4|230442.4|231069.4|230695.5|230748.4|230428.1|420
1584513000000|2020-03-18 06:30:00|230845.2|230445.2|230740.5|230389.2|230941.1|230541.1|230665.3|230345|359
1584513300000|2020-03-18 06:35:00|230723.8|230389.4|230777.8|230443.9|230804.4|230536.5|230571.9|230354.3|334
1584513600000|2020-03-18 06:40:00|230807.6|230447.5|230933.4|230541.4|230989.8|230604.1|230598.5|230398|384
1584513900000|2020-03-18 06:45:00|230967.8|230541.5|231073.4|230755.5|231151.6|230974.8|230952|230541.5|409
1584514200000|2020-03-18 06:50:00|231064.7|230764.7|231039.8|230810.5|231213|230909.4|230939.6|230714.4|258
1584514500000|2020-03-18 06:55:00|231046.7|230797|231111.1|230740.8|231183.7|230912.7|230987.7|230638.6|312
1584514800000|2020-03-18 07:00:00|231094.2|230777.6|231572.1|231172.1|231594.1|231194.3|231008.6|230679.9|505
1584515100000|2020-03-18 07:05:00|231570|231170|231775.3|231375.3|231957.5|231614.6|231496.2|231161.2|425
1584515400000|2020-03-18 07:10:00|231775.4|231375.4|231442.2|231042.2|231775.4|231375.4|231370.2|230970.2|477
1584515700000|2020-03-18 07:15:00|231433.7|231033.7|231833.1|231522.1|231929.3|231597.2|231390|231014.8|446
1584516000000|2020-03-18 07:20:00|231833|231530|232331.4|232000.2|232481.6|232268.5|231801.7|231469.9|403
1584516300000|2020-03-18 07:25:00|232333.9|231998.4|232396.7|232177.8|232491.4|232343.5|232300.4|231988.8|548
1584516600000|2020-03-18 07:30:00|232406|232165.7|233448.4|233072|233508|233147.6|232340.8|232138.7|611
1584516900000|2020-03-18 07:35:00|233447.2|233076.7|233926.4|233526.4|234104.7|233759.1|233173.7|232773.7|577
1584517200000|2020-03-18 07:40:00|233957|233557|234193|233793|234743.3|234343.3|233867.5|233467.5|519
1584517500000|2020-03-18 07:45:00|234190.9|233790.9|234693.4|234293.4|234701.2|234301.2|233226.7|232853.8|544
1584517800000|2020-03-18 07:50:00|234690.4|234290.4|235246.8|234947.1|235336.1|235005|234395.4|234101.3|573
1584518100000|2020-03-18 07:55:00|235233.6|234958.3|235729.5|235444.4|235772.2|235519.1|235055.7|234655.7|637
1584518400000|2020-03-18 08:00:00|235696.7|235446|235422.4|235144.8|235717.2|235507.9|235179.3|234787.8|680
1584518700000|2020-03-18 08:05:00|235424.8|235142.1|235530.6|235130.6|235575.2|235175.2|235168.6|234831.1|705
1584519000000|2020-03-18 08:10:00|235521.4|235121.4|235592.2|235362.8|235655.5|235430|235257.8|234975.1|550
1584519300000|2020-03-18 08:15:00|235591.6|235362|235546.7|235496.7|235714.2|235516.2|235370.1|234994.8|628
1584519600000|2020-03-18 08:20:00|235547.1|235497.1|235637.8|235322.9|236073.3|235854.3|235292.2|234892.2|636
1584519900000|2020-03-18 08:25:00|235645.6|235342.4|235776.6|235376.6|235799|235512.8|235523.4|235309|603
1584520200000|2020-03-18 08:30:00|235786.6|235386.6|235528.2|235128.2|236026.8|235646.6|235180.3|234804.1|664
1584520500000|2020-03-18 08:35:00|235526.7|235126.7|235834.2|235455.5|235913.8|235563.5|235469.1|235106.6|548
1584520800000|2020-03-18 08:40:00|235843.6|235476.7|235714.6|235471.1|235985.3|235713.8|235527.7|235127.7|517
1584521100000|2020-03-18 08:45:00|235714.8|235470.8|235931.5|235713.8|236074.5|235859.9|235592.3|235438.2|515
1584521400000|2020-03-18 08:50:00|235940.7|235716.7|235919.8|235869.8|236108.9|235873.6|235859.6|235595.9|546
1584521700000|2020-03-18 08:55:00|235923.5|235873.5|236337.8|235937.8|236371.4|236005.2|235888.6|235703.3|462
1584522000000|2020-03-18 09:00:00|236317.8|235975.2|236231.9|235831.9|236493.8|236166.3|236156.7|235823.9|476
1584522300000|2020-03-18 09:05:00|236219|235835.4|236317.7|236022.5|236350.7|236143.3|236094|235835.4|450
1584522600000|2020-03-18 09:10:00|236309.5|236038.7|236877.5|236519.6|236904.7|236557|236197.7|235964.6|548
1584522900000|2020-03-18 09:15:00|236864|236543|238879.6|238541.4|239096.2|238696.6|236859.8|236516.1|620
1584523200000|2020-03-18 09:20:00|238881.3|238539.1|238345.1|237945.1|239550|239150|236961.3|236561.3|647
1584523500000|2020-03-18 09:25:00|238341.7|237941.7|239990.4|239647.1|240072.1|239672.1|238300.2|237900.2|585
1584523800000|2020-03-18 09:30:00|239996.2|239639.3|240266.9|239948.6|241351.3|240965.2|239877.2|239480.3|699
1584524100000|2020-03-18 09:35:00|240308.9|239962.5|239642.5|239242.5|240409.5|240051.3|239448.6|239048.6|611
1584524400000|2020-03-18 09:40:00|239645.8|239245.8|239648.3|239248.3|239740.9|239379.8|238918.9|238547.4|577
1584524700000|2020-03-18 09:45:00|239648.4|239248.4|239432.3|239032.3|239704.5|239304.5|239116.2|238750.9|567
1584525000000|2020-03-18 09:50:00|239432.1|239032.1|238705.7|238402.4|239978.1|239578.1|238705.7|238400.3|591
1584525300000|2020-03-18 09:55:00|238735.6|238335.6|238389.8|237989.8|239122.4|238722.4|238248.7|237848.7|492
1584525600000|2020-03-18 10:00:00|238389.3|237989.3|238122.8|237722.8|238389.3|237989.3|237479.3|237272.8|626
1584525900000|2020-03-18 10:05:00|238123.1|237723.1|238633.8|238233.8|238686.3|238286.3|238063.7|237663.7|545
1584526200000|2020-03-18 10:10:00|238634.8|238234.8|238347.8|237947.8|238638.1|238238.1|237754|237405.2|624
1584526500000|2020-03-18 10:15:00|238318|237918|239004.5|238604.5|239061.2|238665.2|238316.9|237916.9|566
1584526800000|2020-03-18 10:20:00|239004.4|238604.4|239463|239076.9|239808.3|239485.5|238369.2|237969.2|609
1584527100000|2020-03-18 10:25:00|239440.9|239073.8|239144.8|238744.8|239522.5|239149.3|239062.2|238696.1|596
1584527400000|2020-03-18 10:30:00|238937.7|238537.7|239200.3|238879.7|239612.1|239212.1|238932.6|238532.6|598
1584527700000|2020-03-18 10:35:00|239216.7|238874.3|238823.4|238451.9|239261.3|238949.9|238561.5|238369.3|573
1584528000000|2020-03-18 10:40:00|238820.6|238421.7|238317.7|237917.7|238902.6|238538|238192.5|237858.1|579
1584528300000|2020-03-18 10:45:00|238318.1|237918.1|238815.4|238495.3|238952.6|238597.6|238105.6|237913.3|536
1584528600000|2020-03-18 10:50:00|238816.7|238471.7|239044.3|238778.4|239115.3|238911.9|238783.1|238424.3|588
1584528900000|2020-03-18 10:55:00|239010.7|238785.9|238737.9|238687.9|239040.6|238878.9|238728.5|238553.1|540
1584529200000|2020-03-18 11:00:00|238732.4|238682.4|238769.9|238432.4|238813.7|238704|238289.8|237917.5|518
1584529500000|2020-03-18 11:05:00|238761.9|238431.5|238938.6|238677.3|239053.1|238869.2|238672.8|238416|519
1584529800000|2020-03-18 11:10:00|238957.6|238664.1|238862.6|238573.6|239071.6|238884.7|238777.9|238488.8|571
1584530100000|2020-03-18 11:15:00|238866.2|238572.3|239049.7|238743.9|239093.4|238906.6|238836.1|238539|460
1584530400000|2020-03-18 11:20:00|239093.9|238733|239354.1|239052.2|239689.2|239346.4|238906.4|238685.1|597
1584530700000|2020-03-18 11:25:00|239347|239058|238622.3|238240.7|239371.3|239124.5|238493.1|238181.4|645
1584531000000|2020-03-18 11:30:00|238625.9|238239|238902.1|238827.1|239080.9|238859.3|238592.1|238226.9|573
1584531300000|2020-03-18 11:35:00|238983.2|238760.4|239203.5|238868|239637.7|239386.3|238878.2|238722.1|578
1584531600000|2020-03-18 11:40:00|239195.6|238869.9|239692.1|239299.3|239784.1|239585.3|239114.6|238798.2|575
1584531900000|2020-03-18 11:45:00|239666.6|239307.6|239956.7|239690.4|240052.5|239831.9|239658|239284.9|590
1584532200000|2020-03-18 11:50:00|239959.8|239700.3|240316.4|239931.2|240740.5|240340.5|239881.7|239562.7|554
1584532500000|2020-03-18 11:55:00|240322.5|239922.5|240125|239897.4|240485.3|240144.1|239784.4|239567|631
1584532800000|2020-03-18 12:00:00|240140.9|239890.3|239596.8|239546.8|240143.5|239990.7|239332.4|239106|676
1584533100000|2020-03-18 12:05:00|239600.2|239550.2|239772.3|239551.3|240045.8|239700.1|239167.7|238902.8|699
1584533400000|2020-03-18 12:10:00|239798.9|239534.2|240215.6|239911.8|240451.7|240125.4|239736.2|239433.8|640
1584533700000|2020-03-18 12:15:00|240208.8|239914|240184.4|239934|240836.7|240489.1|240036|239875|653
1584534000000|2020-03-18 12:20:00|240187.8|239925.8|240135.3|239786.5|240533.1|240344|239982.9|239737.2|738
1584534300000|2020-03-18 12:25:00|240144|239786.6|240494.7|240094.7|240524.6|240172|240020.4|239695.3|669
1584534600000|2020-03-18 12:30:00|240489.9|240089.9|240488|240219.6|240519.2|240340.5|239521.5|239131.2|660
1584534900000|2020-03-18 12:35:00|240471.8|240237.3|239979.5|239929.5|240560.5|240294.4|239878.4|239674.3|604
1584535200000|2020-03-18 12:40:00|239972.2|239922.2|239766.8|239484.1|240318.3|240042.2|239549|239425.8|706
1584535500000|2020-03-18 12:45:00|239759.9|239489|240009.3|239959.3|240255.9|240041.8|239585.3|239437.6|702
1584535800000|2020-03-18 12:50:00|240100|239873.7|240245.8|240007.1|240270.1|240097.1|239829.5|239633.6|635
1584536100000|2020-03-18 12:55:00|240252.2|240010.1|240193.4|240143.4|240475.3|240379.9|240068.4|239924.3|737
1584536400000|2020-03-18 13:00:00|240196.5|240121.5|239885.8|239835.8|240326.5|240276.5|239768.2|239571.6|679
1584536700000|2020-03-18 13:05:00|239954.1|239735.3|239659.2|239584.2|239954.1|239857.7|239589.8|239449.7|746
1584537000000|2020-03-18 13:10:00|239655.9|239580.9|239638.7|239588.7|239716.9|239597.8|239226.9|239176.9|707
1584537300000|2020-03-18 13:15:00|239640.7|239590.7|240571.9|240354.5|240594.1|240430.7|239638.9|239535.3|719
1584537600000|2020-03-18 13:20:00|240571.1|240352.4|240475.7|240425.7|240777.2|240727.2|240345.2|240094.1|716
1584537900000|2020-03-18 13:25:00|240471.5|240421.5|240224.2|240149.2|240682.4|240538.8|240158.7|239979|699
1584538200000|2020-03-18 13:30:00|240311.8|240086.1|239406.7|239165.5|240344.5|240161.5|239070.1|238937.5|827
1584538500000|2020-03-18 13:35:00|239406.4|239165.8|240121.9|240046.9|240246.4|240064.6|239402.5|239157|832
1584538800000|2020-03-18 13:40:00|240121.5|240046.5|239680.7|239605.7|240409.5|240152.2|239230.2|238946.5|799
1584539100000|2020-03-18 13:45:00|239681.3|239606.3|240035.5|239985.5|240414.7|240202.6|239681.3|239537.1|815
1584539400000|2020-03-18 13:50:00|240037.7|239987.7|238901.6|238826.6|240069.4|239995.6|238863.8|238732.1|776
1584539700000|2020-03-18 13:55:00|238899.8|238824.8|238784.7|238531.1|239073.4|238825.5|237640.3|237240.3|829
1584540000000|2020-03-18 14:00:00|238782.2|238529.7|238165.7|238090.7|239170.3|238875.8|237881.4|237712.4|836
1584540300000|2020-03-18 14:05:00|238156.6|238081.6|238844.9|238576.6|238861|238703.5|237958.7|237730|849
1584540600000|2020-03-18 14:10:00|238839.6|238589.9|238362|238106.3|239031.8|238743.2|238257.9|237988.5|824
1584540900000|2020-03-18 14:15:00|238365.2|238101.9|237492.5|237092.5|238414.5|238207.3|236550.8|236150.8|829
1584541200000|2020-03-18 14:20:00|237494.4|237094.4|238421.7|238036.2|238904.9|238636.8|237390.1|237046.5|790
1584541500000|2020-03-18 14:25:00|238425.9|238032.6|238799.1|238399.1|239567.4|239195|237947.9|237773.5|783
1584541800000|2020-03-18 14:30:00|238806.1|238406.1|239250.3|238975.4|239295.2|239159.5|238802.6|238402.6|701
1584542100000|2020-03-18 14:35:00|239244.8|238998.6|239653|239359.1|240015.4|239882|239051.2|238852.5|770
1584542400000|2020-03-18 14:40:00|239651.3|239360.6|239352.4|239086|239704.1|239432.8|239169.9|238982.6|716
1584542700000|2020-03-18 14:45:00|239351.8|239093.3|239459.5|239409.5|239885.7|239763.1|239140.5|238983.9|718
1584543000000|2020-03-18 14:50:00|239459.3|239409.3|240659.7|240424.4|240693.5|240519.6|239459.3|239299.1|755
1584543300000|2020-03-18 14:55:00|240594.5|240519.5|240407.9|240112.1|241105.6|240767.6|240243.7|239910.8|775
1584543600000|2020-03-18 15:00:00|240396.8|240135.7|240312.6|239986|240821.1|240640.4|239952|239597.2|786
1584543900000|2020-03-18 15:05:00|240329.9|240013.8|239218.7|239000.7|240423.3|240293|239192.4|238924.5|746
1584544200000|2020-03-18 15:10:00|239156|239081|238267.9|237999.8|239409.9|239173.9|237979.9|237806.3|768
1584544500000|2020-03-18 15:15:00|238259.2|238001.2|238402.8|238352.8|238546.5|238390.2|237676.9|237538.7|797
1584544800000|2020-03-18 15:20:00|238404.9|238354.9|236581.6|236345.3|238408|238358|236559.4|236272|756
1584545100000|2020-03-18 15:25:00|236588.2|236342.6|238262.7|237894.5|238549.7|238188.6|236574.1|236328.6|812
1584545400000|2020-03-18 15:30:00|238245.2|237897.3|237805.6|237755.6|238274.8|237942.9|237141.5|236852.2|775
1584545700000|2020-03-18 15:35:00|237808|237758|237867.7|237792.7|238016.1|237840.8|237302.5|237164.4|793
1584546000000|2020-03-18 15:40:00|237870.6|237795.6|237931.8|237714.5|238061|237962.2|237652.8|237527|786
1584546300000|2020-03-18 15:45:00|237859.4|237784.4|237604.7|237323|238426.4|238306.5|237479|237173.5|760
1584546600000|2020-03-18 15:50:00|237582.4|237322.1|237187.3|237112.3|237825.3|237537.8|237117.6|236827.1|786
1584546900000|2020-03-18 15:55:00|237186.8|237111.8|237096.3|237046.3|237861.4|237714.7|236940.3|236828.6|802
1584547200000|2020-03-18 16:00:00|237091.4|237041.4|237319.7|237061.4|237724.7|237614.4|237090.8|236928.5|802
1584547500000|2020-03-18 16:05:00|237310.2|237059.8|237525.7|237281.8|237563.3|237414.7|236876.6|236791.9|772
1584547800000|2020-03-18 16:10:00|237529|237290.5|236893.2|236640.3|237561.2|237412.7|236647.9|236498.3|809
1584548100000|2020-03-18 16:15:00|236893.8|236639|238051|237777.7|238063.9|237882.6|236795.4|236516.1|800
1584548400000|2020-03-18 16:20:00|238050.6|237792.7|236444.4|236142.6|238118.9|237970.8|235661.6|235313.5|781
1584548700000|2020-03-18 16:25:00|236444|236142|236584.5|236509.5|237022.8|236868.4|236314.4|236128.9|769
1584549000000|2020-03-18 16:30:00|236584.6|236509.6|236934.1|236884.1|237546.3|237395.1|236362.4|236202.7|766
1584549300000|2020-03-18 16:35:00|237020.4|236772|237528.5|237453.5|237648.7|237481.1|236884.1|236724.6|792
1584549600000|2020-03-18 16:40:00|237531.4|237456.4|237507.3|237457.3|237768.2|237656.1|237444|237309.5|734
1584549900000|2020-03-18 16:45:00|237506.5|237456.5|238627.8|238311.1|238849.2|238665.1|237490.2|237440.2|793
1584550200000|2020-03-18 16:50:00|238648.3|238340.8|238821.3|238557|239111.7|238887.9|238284.5|238140.9|798
1584550500000|2020-03-18 16:55:00|238834.4|238556|239684.7|239456.4|239721.3|239523.9|238683.5|238530.2|803
1584550800000|2020-03-18 17:00:00|239668.9|239431.7|240153.8|239753.8|240709.9|240363.1|239410.5|239253.5|769
1584551100000|2020-03-18 17:05:00|240175.9|239775.9|239999.2|239646.7|240414.1|240188|239725|239367.7|746
1584551400000|2020-03-18 17:10:00|239989|239626|240455.6|240220.4|240522.3|240279|239774.2|239438.5|803
1584551700000|2020-03-18 17:15:00|240436.2|240220.8|239851.9|239629|240717|240533|239646.4|239345.5|764
1584552000000|2020-03-18 17:20:00|239843|239632.6|239244.5|238989|239906.4|239829.8|239217.3|238893.6|752
1584552300000|2020-03-18 17:25:00|239239.7|238978.4|240019.1|239842.8|240066.1|239871.5|239207|238873.4|759
1584552600000|2020-03-18 17:30:00|240022.6|239853.5|240116.8|239975.5|240309.8|240143.9|239861.2|239630.3|749
1584552900000|2020-03-18 17:35:00|240120.8|239977.3|239981.2|239815.2|240566.5|240294.5|239730.6|239530.2|814
1584553200000|2020-03-18 17:40:00|239969.3|239788.1|240167.5|239975.9|240288|240046.1|239917.8|239771.3|806
1584553500000|2020-03-18 17:45:00|240178.1|239975.6|239639.3|239514.6|240325.6|240196|239635.3|239495.9|796
1584553800000|2020-03-18 17:50:00|239697.8|239521.5|239041.2|238916.8|239847|239647.1|238806.8|238648|771
1584554100000|2020-03-18 17:55:00|239050.6|238919|238465.2|238262|239139|239064|238007.1|237765|700
1584554400000|2020-03-18 18:00:00|238469|238310.5|239078.1|238958.8|239193.6|239070.2|238411.3|238239.1|641
1584554700000|2020-03-18 18:05:00|239089.4|238968.8|239607.9|239446.8|239710|239476.3|239029.8|238888.7|686
1584555000000|2020-03-18 18:10:00|239583.7|239460.6|239620.5|239436.5|240070|239934|239516.3|239321.5|657
1584555300000|2020-03-18 18:15:00|239636.4|239442.3|240098.4|239933|240098.4|239971.5|239591.1|239417.4|560
1584555600000|2020-03-18 18:20:00|240071.4|239932.6|239892.4|239701|240106.8|239983.5|239348.1|239110.8|695
1584555900000|2020-03-18 18:25:00|239880|239693.2|239810.9|239574.5|240047.6|239941|239533.3|239440.4|808
1584556200000|2020-03-18 18:30:00|239806|239576.4|239725|239590.8|239995.3|239821.1|239533|239421.7|793
1584556500000|2020-03-18 18:35:00|239753.7|239614.9|238846.6|238665|239964|239828|238754.1|238612.1|785
1584556800000|2020-03-18 18:40:00|238838.2|238681.1|239105|238939|239463.8|239297.2|238682.4|238529.7|760
1584557100000|2020-03-18 18:45:00|239105.4|238943.6|239402.5|239240.4|239679.6|239476|238912.1|238776|752
1584557400000|2020-03-18 18:50:00|239399.4|239244.8|239743.5|239563|240195|240045.9|239352.1|239138|760
1584557700000|2020-03-18 18:55:00|239746.4|239564.3|239793.7|239716.2|239980|239801.9|239172|238952.5|844
1584558000000|2020-03-18 19:00:00|239773.2|239687.9|239947.1|239791.6|240022.1|239890.4|239550.6|239379.9|833
1584558300000|2020-03-18 19:05:00|239945.4|239789.8|239916.7|239750.1|240040.9|239886|239723.3|239583|826
1584558600000|2020-03-18 19:10:00|239917.8|239741.7|239395.5|239282.3|239939.4|239783.7|239254.3|239007.3|803
1584558900000|2020-03-18 19:15:00|239397.6|239280.4|239567.4|239423.5|239945.7|239800.6|239379|239262.1|786
1584559200000|2020-03-18 19:20:00|239563.5|239425.9|239334.7|239153.8|239599.9|239475.4|239201.1|239012.6|753
1584559500000|2020-03-18 19:25:00|239334.3|239153.5|239192.3|239113|239348.6|239222|239101|238951.2|773
1584559800000|2020-03-18 19:30:00|239222.2|239142.7|239493.8|239191.6|239684|239414.2|238897.1|238770|752
1584560100000|2020-03-18 19:35:00|239493.4|239192|239024.1|238741.7|239505|239258.2|238592|238471.2|681
1584560400000|2020-03-18 19:40:00|238976.8|238770.4|239455.1|239278.4|239629.5|239341.3|238912.5|238723.8|760
1584560700000|2020-03-18 19:45:00|239469.3|239275.9|239198.3|239016.8|239822.2|239494.7|238833|238668.2|708
1584561000000|2020-03-18 19:50:00|239198|239017|238690.4|238438.6|239367|239155|238568.5|238421|635
1584561300000|2020-03-18 19:55:00|238633.5|238493.3|238953.7|238801.4|239166.2|238948.5|238427|238292|707
1584561600000|2020-03-18 20:00:00|238961.5|238797.4|239160.8|238998.2|239542|239384.1|238836.3|238652.7|691
1584561900000|2020-03-18 20:05:00|239147.6|239009.3|238880.9|238672.9|239267|239013.7|238574.1|238360.5|559
1584562200000|2020-03-18 20:10:00|238881.2|238672.6|238970|238777|239056|238815.9|238767.9|238544.6|540
1584562500000|2020-03-18 20:15:00|238977.6|238790.9|238812.3|238679.1|239092.3|238815.3|238788.5|238571.8|312
1584562800000|2020-03-18 20:20:00|238784.7|238680.7|239003.8|238652.3|239097.4|238783.8|238712|238543|300
1584563100000|2020-03-18 20:25:00|238978.9|238769.5|239481.7|239210|239635.9|239331.3|238868|238629.8|416
1584563400000|2020-03-18 20:30:00|239493.1|239200.5|238966.5|238662.3|239493.1|239227.1|238739.3|238543.3|580
1584563700000|2020-03-18 20:35:00|238966.6|238685.4|238651|238276|239158.5|238758.5|238514.5|238238.6|472
1584564000000|2020-03-18 20:40:00|238673.8|238273.8|238302.2|238192.2|238741.5|238457.9|238299.5|238119|372
1584564300000|2020-03-18 20:45:00|238298|238198|237421.3|237204|238450.9|238219|237282.2|237055|537
1584564600000|2020-03-18 20:50:00|237425.3|237198.4|237838.6|237493|238172.8|237795.7|237397.7|237156.2|540
1584564900000|2020-03-18 20:55:00|237807.3|237510.9|237793.7|236314.3|238249.6|237883|237361|236298.3|429
1584565200000|2020-03-18 21:00:00|237778.4|236294.4|238024.7|236124.7|238259.9|236359.9|236332.8|235539.6|163
1584565500000|2020-03-18 21:05:00|237495|235595|236548.3|236148.3|237495|236657.5|236520|235595|144
1584565800000|2020-03-18 21:10:00|236520|236120|236652.5|236252.5|237088.1|236688.1|236363|235963|165
1584566100000|2020-03-18 21:15:00|236974.5|236574.5|236803.5|236403.5|236974.5|236574.5|236645|236245|115
1584566400000|2020-03-18 21:20:00|236660|236260|236971.5|236571.5|236978|236578|236301.2|235901.2|123
1584566700000|2020-03-18 21:25:00|236752.4|236352.4|237392.9|236992.9|237406|237006|236683|236283|70
1584567000000|2020-03-18 21:30:00|237394.5|236994.5|237317|236917|237601|237201|237190.8|236790.8|43
1584567300000|2020-03-18 21:35:00|237321|236921|237331.3|236931.3|237530|237130|237284.4|236884.4|21
1584567600000|2020-03-18 21:40:00|237317|236917|237195.8|236795.8|237584.2|237184.2|237053.5|236653.5|141
1584567900000|2020-03-18 21:45:00|237440.8|237040.8|237896.5|237496.5|237987.5|237587.5|237073.6|236673.6|196
1584568200000|2020-03-18 21:50:00|237895.4|237495.4|238295.2|237895.2|238596.3|238196.3|237887.5|237487.5|84
1584569400000|2020-03-18 22:10:00|238346.5|237946.5|238444.4|238044.4|238543.5|238143.5|238284.4|237884.4|357
1584569700000|2020-03-18 22:15:00|238445|238045|238483.1|238083.1|238523.2|238123.2|238364.8|237964.8|299
1584570000000|2020-03-18 22:20:00|238408.4|238008.4|238293.5|237893.5|238610.1|238210.1|238020.5|237620.5|342
1584570300000|2020-03-18 22:25:00|238424.6|238024.6|238324.5|237924.5|238494.7|238094.7|238271.5|237871.5|143
1584570600000|2020-03-18 22:30:00|238326.5|237926.5|238386.5|237986.5|238520.3|238120.3|238294.8|237894.8|155
1584570900000|2020-03-18 22:35:00|238382.7|237982.7|238366.2|237966.2|238490.7|238090.7|238316.7|237916.7|159
1584571200000|2020-03-18 22:40:00|238384|237984|238376|237976|238486.7|238086.7|238254.1|237854.1|140
1584571500000|2020-03-18 22:45:00|238382.4|237982.4|238316|237916|238506|238106|238229.7|237829.7|182
1584571800000|2020-03-18 22:50:00|238268.3|237868.3|238081.1|237681.1|238411.8|238011.8|237929.5|237631.8|438
1584572100000|2020-03-18 22:55:00|238081.2|237681.2|237993.2|237593.2|238157.8|237900|237927|237527|341
1584572400000|2020-03-18 23:00:00|238009|237643|237504.9|237104.9|238093.8|237896.2|237321.8|236921.8|332
1584572700000|2020-03-18 23:05:00|237552|237152|237895.3|237495.3|237916.9|237516.9|237505|237105|293
1584573000000|2020-03-18 23:10:00|237917.8|237517.8|237960.2|237560.2|238027.1|237627.1|237891.9|237491.9|283
1584573300000|2020-03-18 23:15:00|238006.3|237606.3|237634|237234|238036.1|237636.1|237553.3|237153.3|254
1584573600000|2020-03-18 23:20:00|237629.6|237229.6|237435.1|237035.1|237805.4|237405.4|237430.1|237030.1|466
1584573900000|2020-03-18 23:25:00|237450.3|237050.3|236862.7|236462.7|237481.5|237081.5|236795.6|236395.6|525
1584574200000|2020-03-18 23:30:00|236849.5|236449.5|236428.8|236028.8|236972.5|236572.5|236303.4|235903.4|484
1584574500000|2020-03-18 23:35:00|236422|236022|236343.7|235943.7|236492.7|236092.7|236130.3|235730.3|489
1584574800000|2020-03-18 23:40:00|236365.7|235965.7|236356.5|235956.5|236468|236068|236294.8|235894.8|383
1584575100000|2020-03-18 23:45:00|236335.3|235935.3|236807.9|236420|236901.5|236501.5|236326.1|235926.1|515
1584575400000|2020-03-18 23:50:00|236800.3|236400.3|236779.2|236383.7|236869.5|236469.5|236676.8|236308.1|393
1584575700000|2020-03-18 23:55:00|236779.7|236379.7|237068.5|236668.5|237287.5|236887.5|236703|236303|434
1584576000000|2020-03-19 00:00:00|237008|236608|236962.8|236562.8|237201.9|236801.9|236796.4|236396.4|245
1584576300000|2020-03-19 00:05:00|236979|236579|237386.5|236986.5|237562.3|237162.3|236930.4|236530.4|277
1584576600000|2020-03-19 00:10:00|237387.7|236987.7|237597.8|237197.8|237748.8|237348.8|237365.3|236965.3|276
1584576900000|2020-03-19 00:15:00|237649.5|237249.5|237374.5|236974.5|237768.4|237368.4|237190|236790|382
1584577200000|2020-03-19 00:20:00|237369.8|236969.8|237460|237060|237562.5|237162.5|237365.9|236965.9|438
1584577500000|2020-03-19 00:25:00|237455.9|237055.9|237145.5|236745.5|237592.2|237192.2|237107|236714.8|279
1584577800000|2020-03-19 00:30:00|237153.2|236753.2|237187.7|236787.7|237321|236921|237057.8|236737.2|300
1584578100000|2020-03-19 00:35:00|237238.9|236838.9|237242.7|236842.7|237359.9|236959.9|237185|236785|321
1584578400000|2020-03-19 00:40:00|237244|236844|237565|237165|237679|237279|237189.4|236789.4|434
1584578700000|2020-03-19 00:45:00|237566.4|237166.4|238063.4|237663.4|238094.5|237694.5|237508.8|237108.8|452
1584579000000|2020-03-19 00:50:00|238042.3|237642.3|237968.4|237568.4|238264.8|237864.8|237831.6|237444.2|507
1584579300000|2020-03-19 00:55:00|237966.7|237566.7|238470.5|238070.5|238474.3|238074.3|237963.3|237563.3|579
1584579600000|2020-03-19 01:00:00|238473.9|238073.9|238471.9|238071.9|238560.4|238160.4|238280.5|237880.5|573
1584579900000|2020-03-19 01:05:00|238475.8|238075.8|239364.9|239013.3|239398.6|239053.4|238404.9|238004.9|548
1584580200000|2020-03-19 01:10:00|239364.8|239005.2|239319.3|238919.3|239413.5|239253.1|238702.9|238302.9|588
1584580500000|2020-03-19 01:15:00|239311.4|238911.4|239325.1|238956.6|239357|238963.2|238931.4|238531.4|502
1584580800000|2020-03-19 01:20:00|239333.3|238953|239588.2|239188.2|239588.2|239199.6|239057|238866.8|402
1584581100000|2020-03-19 01:25:00|239587.9|239187.9|239380.9|238980.9|239590.5|239254.8|239304.8|238908.7|461
1584581400000|2020-03-19 01:30:00|239341.4|238941.4|239527.5|239127.5|239616.3|239216.3|238942.1|238542.1|555
1584581700000|2020-03-19 01:35:00|239515.5|239115.5|239538.5|239258.7|239630.6|239378.5|239441.8|239084|511
1584582000000|2020-03-19 01:40:00|239564.3|239210.4|239915.1|239515.1|240364.3|239964.3|239530.8|239206.2|538
1584582300000|2020-03-19 01:45:00|239910.1|239510.1|239799.4|239399.4|240085|239725.2|239668.9|239268.9|516
1584582600000|2020-03-19 01:50:00|239794.7|239394.7|240064.2|239664.2|240123.3|239723.3|239502.3|239102.3|500
1584582900000|2020-03-19 01:55:00|240029.3|239629.3|240382|239982|240415.3|240094.6|239886.7|239486.7|636
1584583200000|2020-03-19 02:00:00|240381.8|239981.8|240377.9|240076.5|240436.4|240124|240178.5|239778.5|593
1584583500000|2020-03-19 02:05:00|240377.5|240076.1|241412.2|241012.2|241586.5|241186.5|240279.7|240062.8|648
1584583800000|2020-03-19 02:10:00|241461.9|241061.9|241580.3|241180.3|241665.1|241266|240952.9|240552.9|679
1584584100000|2020-03-19 02:15:00|241585.3|241185.3|241901.1|241501.1|242055.3|241747.8|241304.9|240904.9|606
1584584400000|2020-03-19 02:20:00|241901.6|241501.6|242849.6|242575|242951.9|242599.1|241667.6|241267.6|604
1584584700000|2020-03-19 02:25:00|242824.9|242565.4|242385.2|241985.2|242967.7|242692.5|242309|241909|517
1584585000000|2020-03-19 02:30:00|242236|241836|242911.9|242545.2|242934.2|242570.1|242236|241836|534
1584585300000|2020-03-19 02:35:00|242896.9|242542.8|242857.9|242457.9|242995.8|242799.4|242652.4|242296|489
1584585600000|2020-03-19 02:40:00|242861.7|242461.7|242764|242364|243699.3|243468.9|242753.1|242353.1|552
1584585900000|2020-03-19 02:45:00|242757.1|242357.1|242980.8|242607.9|243301.1|242912.8|242682|242282|504
1584586200000|2020-03-19 02:50:00|242976|242576|243047.3|242682.8|243549|243149|242935.2|242541.1|499
1584586500000|2020-03-19 02:55:00|243048.3|242682.7|243411.8|243011.8|243596.4|243201.3|242930.8|242608.2|547
1584586800000|2020-03-19 03:00:00|243460.5|243060.5|244031.1|243631.1|244089.1|243689.1|243375.2|242975.2|522
1584587100000|2020-03-19 03:05:00|244034.2|243634.2|243838.1|243438.1|244147.8|244010.2|243801.7|243401.7|591
1584587400000|2020-03-19 03:10:00|243871.1|243471.1|244043.8|243643.8|244111.3|243814.9|243672.5|243272.5|430
1584587700000|2020-03-19 03:15:00|244091.6|243730.8|244035.5|243646.6|244091.6|243749.2|243919.4|243631.3|302
1584588000000|2020-03-19 03:20:00|244037.2|243648.4|244098.1|243770.6|244100.6|243813.1|243881.5|243572.1|447
1584588300000|2020-03-19 03:25:00|244070.2|243768.9|243999.3|243620.6|244119.9|243794.1|243956|243608.4|466
1584588600000|2020-03-19 03:30:00|243999.5|243620.9|243903.3|243503.3|244092.1|243805.1|243027.3|242657.7|642
1584588900000|2020-03-19 03:35:00|243902.4|243502.4|244050.1|243650.1|244093|243707.6|243673.6|243273.6|513
1584589200000|2020-03-19 03:40:00|244058.4|243658.4|243934.2|243534.2|244066.8|243666.8|243081.7|242681.7|604
1584589500000|2020-03-19 03:45:00|243920.3|243520.3|244063.8|243663.8|244124.2|243817.3|243920.3|243520.3|481
1584589800000|2020-03-19 03:50:00|244064.5|243664.5|244053.6|243653.6|244311.4|243911.4|243393.1|242993.1|509
1584590100000|2020-03-19 03:55:00|244054.8|243654.8|243997.5|243604.8|244180.1|243861.4|243854.4|243454.4|488
1584590400000|2020-03-19 04:00:00|243995|243609.7|244095.9|243695.9|244131|243759.7|243611.9|243211.9|590
1584590700000|2020-03-19 04:05:00|244094.8|243694.8|243971.2|243688.7|244112|243725.1|243900.1|243500.1|453
1584591000000|2020-03-19 04:10:00|243978.7|243680.7|243860.9|243460.9|244062.4|243692.3|243730.5|243330.5|405
1584591300000|2020-03-19 04:15:00|243862.5|243462.5|244042.2|243642.2|244090.7|243690.7|243676.6|243276.6|448
1584591600000|2020-03-19 04:20:00|244055.1|243655.1|243716|243316|244094.7|243694.7|243690.9|243290.9|417
1584591900000|2020-03-19 04:25:00|243727.4|243327.4|243362.7|242962.7|243903.5|243503.5|243261|242873.6|363
1584592200000|2020-03-19 04:30:00|243362.6|242962.6|243172.4|242772.4|243394.1|242994.1|242666.3|242266.3|443
1584592500000|2020-03-19 04:35:00|243172.3|242772.3|243138.3|242738.3|243265.3|242865.3|242792.3|242392.3|448
1584592800000|2020-03-19 04:40:00|243146|242746|243409.6|243009.6|243499.5|243099.5|242789.8|242389.8|558
1584593100000|2020-03-19 04:45:00|243408.3|243008.3|243314.1|242914.1|243448.6|243048.6|243003.1|242603.1|478
1584593400000|2020-03-19 04:50:00|243314.8|242914.8|243417.5|243017.5|243581.2|243181.2|243237.6|242837.6|379
1584593700000|2020-03-19 04:55:00|243488.3|243088.3|243451.4|243051.4|243575|243175|243183.8|242783.8|387
1584594000000|2020-03-19 05:00:00|243465.9|243065.9|243610.2|243210.2|243745|243345|243410.7|243010.7|417
1584594300000|2020-03-19 05:05:00|243606.7|243206.7|243501.9|243101.9|243684|243284|243290.6|242890.6|447
1584594600000|2020-03-19 05:10:00|243506.5|243106.5|243790|243390|244112.5|243712.5|243506.5|243106.5|477
1584594900000|2020-03-19 05:15:00|243657.5|243257.5|243621.9|243221.9|243728.9|243328.9|243348.1|242948.1|465
1584595200000|2020-03-19 05:20:00|243608.7|243208.7|243675|243275|243955|243555|243586.9|243186.9|456
1584595500000|2020-03-19 05:25:00|243683.5|243283.5|244093.4|243693.4|244126.1|243726.1|243591.5|243191.5|418
1584595800000|2020-03-19 05:30:00|244093.6|243693.6|243782.9|243382.9|244192.9|243831|243779.6|243379.6|440
1584596100000|2020-03-19 05:35:00|243804.2|243404.2|243895.9|243495.9|243913|243513|243703.7|243303.7|346
1584596400000|2020-03-19 05:40:00|243895.8|243495.8|243509.5|243109.5|243926.2|243526.2|243500.3|243100.3|435
1584596700000|2020-03-19 05:45:00|243498.3|243098.3|243631.4|243231.4|243709.9|243309.9|243273.2|242873.2|425
1584597000000|2020-03-19 05:50:00|243623.7|243223.7|243763.9|243363.9|243763.9|243363.9|243473.7|243073.7|453
1584597300000|2020-03-19 05:55:00|243775.3|243375.3|244239.7|243839.7|244239.7|243839.7|243664.8|243264.8|473
1584597600000|2020-03-19 06:00:00|244250|243850|245173.7|244773.7|245201.4|244801.4|244163.3|243771.7|551
1584597900000|2020-03-19 06:05:00|245194|244794|245006.8|244606.8|245236|244836|244896.1|244496.1|423
1584598200000|2020-03-19 06:10:00|245005.2|244605.2|245029.9|244629.9|245103.4|244703.4|244821|244441.3|472
1584598500000|2020-03-19 06:15:00|245020.7|244620.7|244684.4|244284.4|245027.5|244627.5|244216.7|243816.7|566
1584598800000|2020-03-19 06:20:00|244696.8|244296.8|244518|244118|244744.5|244344.5|244431.4|244031.4|435
1584599100000|2020-03-19 06:25:00|244518.9|244118.9|244539.4|244139.4|244663.9|244263.9|244439.1|244039.1|451
1584599400000|2020-03-19 06:30:00|244539.3|244139.3|244269.5|243869.5|244607.3|244207.3|244269.5|243869.5|518
1584599700000|2020-03-19 06:35:00|244282.5|243882.5|244403.8|244003.8|244422.7|244022.7|244170.5|243770.5|513
1584600000000|2020-03-19 06:40:00|244394.7|243994.7|245124.8|244724.8|245180.3|244780.3|244379.4|243979.4|511
1584600300000|2020-03-19 06:45:00|245125.7|244725.7|244879.8|244479.8|245125.7|244725.7|244506.4|244106.4|552
1584600600000|2020-03-19 06:50:00|244893.1|244493.1|245242.7|244842.7|245281.3|244881.3|244832.8|244433.5|602
1584600900000|2020-03-19 06:55:00|245226.5|244826.5|245268.4|244868.4|245277.2|244877.2|244987.7|244587.7|517
1584601200000|2020-03-19 07:00:00|245271.3|244871.3|244942.8|244542.8|245596.5|245196.5|244917.3|244517.3|605
1584601500000|2020-03-19 07:05:00|244945.1|244545.1|244988.5|244588.5|245145|244745|244700.5|244300.5|617
1584601800000|2020-03-19 07:10:00|244984.6|244584.6|245506.4|245210.9|245594.3|245285.8|244932.3|244532.3|513
1584602100000|2020-03-19 07:15:00|245507|245205.9|246513.2|246113.2|246674.4|246274.4|245462.5|245194.8|578
1584602400000|2020-03-19 07:20:00|246523.1|246123.1|246312.8|245912.8|246538.9|246138.9|246112.3|245756.2|647
1584602700000|2020-03-19 07:25:00|246321.1|245921.1|245933.2|245533.2|246404.2|246004.2|245933.2|245533.2|601
1584603000000|2020-03-19 07:30:00|246023.9|245623.9|246004.7|245604.7|246098.9|245722.5|245788.5|245501|717
1584603300000|2020-03-19 07:35:00|246001.9|245626.8|245874.9|245474.9|246008.8|245626.8|245774.5|245374.5|717
1584603600000|2020-03-19 07:40:00|245903.7|245503.7|245329.9|244929.9|246052.5|245675.3|245106.2|244706.2|718
1584603900000|2020-03-19 07:45:00|245265|244865|245251.4|244851.4|245464.2|245064.2|245064.9|244665.6|585
1584604200000|2020-03-19 07:50:00|245253|244853|245665.2|245265.2|245694.7|245452.3|245235.6|244835.6|606
1584604500000|2020-03-19 07:55:00|245665.9|245321.5|245840.8|245440.8|245883.4|245486|245525|245196.3|647
1584604800000|2020-03-19 08:00:00|245835.7|245438|245171.6|244771.6|246043.9|245762|245109.3|244709.3|717
1584605100000|2020-03-19 08:05:00|245163|244763|245521.7|245121.7|245645.4|245245.4|245057|244677|631
1584605400000|2020-03-19 08:10:00|245526.3|245126.3|245528.2|245128.2|245572.5|245172.5|245393.2|244993.2|560
1584605700000|2020-03-19 08:15:00|245529.4|245129.4|244822.2|244422.2|245640|245240|244331.7|243931.7|636
1584606000000|2020-03-19 08:20:00|244822.3|244422.3|244776.5|244376.5|244880.2|244480.2|244747.3|244347.3|547
1584606300000|2020-03-19 08:25:00|244774.3|244374.3|244871.9|244471.9|245085|244722|244690.5|244290.5|538
1584606600000|2020-03-19 08:30:00|244873.8|244473.8|244276.1|243876.1|245016.1|244616.1|244116.9|243716.9|604
1584606900000|2020-03-19 08:35:00|244268.9|243868.9|244209.2|243809.2|244416.8|244016.8|243796.7|243400.2|622
1584607200000|2020-03-19 08:40:00|244214.5|243814.5|243937.2|243537.2|244230.5|243830.5|243411.8|243011.8|604
1584607500000|2020-03-19 08:45:00|243920.7|243520.7|243780.8|243380.8|244015|243615|243602.9|243280.6|573
1584607800000|2020-03-19 08:50:00|243780.1|243380.1|243316.7|242916.7|243852.5|243452.5|243293.7|242893.7|602
1584608100000|2020-03-19 08:55:00|243314.9|242914.9|243784.7|243384.7|243972.3|243572.3|243285.7|242893.1|523
1584608400000|2020-03-19 09:00:00|243783.8|243383.8|244449.5|244049.5|244460.4|244092.6|243783.8|243383.8|618
1584608700000|2020-03-19 09:05:00|244449.6|244049.6|244229.9|243829.9|244517.7|244165.5|244171.7|243817.3|522
1584609000000|2020-03-19 09:10:00|244230.2|243830.2|243836.6|243436.6|244238.6|243838.6|243764.5|243364.5|558
1584609300000|2020-03-19 09:15:00|243813|243413|243227.4|242827.4|243844.1|243444.1|242949.3|242645.3|532
1584609600000|2020-03-19 09:20:00|243229.4|242829.4|243223.7|242927.4|243262.2|242927.4|243054.6|242696.1|612
1584609900000|2020-03-19 09:25:00|243253.1|242875.2|244079|243679|244225.8|243825.8|243127.5|242727.5|717
1584610200000|2020-03-19 09:30:00|244079.4|243679.4|243969.2|243569.2|244158.4|243806.6|243758.8|243401.9|708
1584610500000|2020-03-19 09:35:00|243962.8|243562.8|243869.2|243469.2|243977.2|243590.4|243705.3|243411.4|728
1584610800000|2020-03-19 09:40:00|243864.7|243464.7|243400.5|243000.5|244369.4|243969.4|243321|242921|734
1584611100000|2020-03-19 09:45:00|243405|243005|243164.9|242769.3|243593.3|243193.3|242962.7|242690.8|731
1584611400000|2020-03-19 09:50:00|243184.1|242784.1|243170.4|242784.8|243215|242829.8|243102|242721.6|640
1584611700000|2020-03-19 09:55:00|243172.1|242797.1|243901|243501|243981.5|243581.5|243172.1|242772.1|719
1584612000000|2020-03-19 10:00:00|243891.7|243491.7|244150.5|243772.5|245032|244632|243822.2|243422.2|672
1584612300000|2020-03-19 10:05:00|244146.9|243776.9|244275.8|243875.8|244412.3|244012.3|243956|243556|607
1584612600000|2020-03-19 10:10:00|244275.4|243875.4|244729.5|244329.5|244870.7|244470.7|243809.8|243409.8|710
1584612900000|2020-03-19 10:15:00|244727.3|244327.3|245284.1|244884.1|245514.6|245114.6|244560.6|244160.6|723
1584613200000|2020-03-19 10:20:00|245283.6|244883.6|244768.1|244368.1|245289.1|244925.3|244267.5|243867.5|654
1584613500000|2020-03-19 10:25:00|244736|244336|245542.5|245142.5|245724|245365.1|244666.6|244266.6|553
1584613800000|2020-03-19 10:30:00|245543.7|245143.7|245387.1|244987.1|245595.9|245263.9|245284|244936|608
1584614100000|2020-03-19 10:35:00|245394.8|244994.8|245453|245105.1|245834.6|245513|245356.7|244994.6|592
1584614400000|2020-03-19 10:40:00|245451.5|245089.4|245426|245081|245471.8|245145.9|245320|245004.3|456
1584614700000|2020-03-19 10:45:00|245424.4|245083.8|244871.4|244483.4|245514.1|245168.5|244723.6|244442.1|527
1584615000000|2020-03-19 10:50:00|244866.6|244478.5|245346|244946|245431.8|245031.8|244705.8|244358.5|557
1584615300000|2020-03-19 10:55:00|245344.8|244944.8|244356.4|243956.4|245361.6|244961.6|244099.8|243701.1|548
1584615600000|2020-03-19 11:00:00|244351.7|243951.7|243819.3|243419.3|244744.2|244435.5|243162.6|242762.6|549
1584615900000|2020-03-19 11:05:00|243820.9|243420.9|244038.9|243638.9|244253.9|243861.5|243796.3|243409.4|563
1584616200000|2020-03-19 11:10:00|244050|243650|244539.1|244139.1|244680.1|244280.1|243958.3|243558.3|605
1584616500000|2020-03-19 11:15:00|244537.8|244137.8|244434.7|244108.1|245052.2|244683.4|244374.2|243991.4|559
1584616800000|2020-03-19 11:20:00|244442.6|244119.5|244077.6|243798.3|244445.6|244174.5|243829.3|243547.8|639
1584617100000|2020-03-19 11:25:00|244059.7|243813.1|243976.1|243629.7|244076.9|243854.8|243860.4|243492.2|752
1584617400000|2020-03-19 11:30:00|243980.6|243602.1|243471.5|243182.1|244010.2|243700.7|243316.4|242967.2|790
1584617700000|2020-03-19 11:35:00|243466.3|243186.5|244548.3|244148.3|244907.5|244507.5|243245|242845|640
1584618000000|2020-03-19 11:40:00|244548.1|244148.1|245214|244814|245406.9|245006.9|244531|244148.1|618
1584618300000|2020-03-19 11:45:00|245209.9|244809.9|244499.5|244153|245222.7|244936.5|244486.1|244140.1|706
1584618600000|2020-03-19 11:50:00|244475.9|244134.3|244864.2|244493.1|245021.6|244663.7|244330.6|243980.7|680
1584618900000|2020-03-19 11:55:00|244869.4|244493|244160.6|243760.6|244934.3|244603.5|244157.3|243760.6|551
1584619200000|2020-03-19 12:00:00|244189.8|243789.8|244278.9|243878.9|244595.8|244195.8|243757.2|243456|689
1584619500000|2020-03-19 12:05:00|244277.4|243877.4|243432.6|243183.2|244424.9|244024.9|243423.4|243162.7|681
1584619800000|2020-03-19 12:10:00|243442.2|243176.9|244128.8|243810|244189.2|243887.5|243279.4|243103.1|644
1584620100000|2020-03-19 12:15:00|244122.3|243840.7|243584.7|243534.7|244260.6|244114|243584.7|243425.1|701
1584620400000|2020-03-19 12:20:00|243586.1|243536.1|244143.5|243786.5|244146.4|243831|243204.2|243010.9|729
1584620700000|2020-03-19 12:25:00|244131.8|243839.6|244318.4|243918.4|244793.9|244483.6|243952.6|243673.3|670
1584621000000|2020-03-19 12:30:00|244319.5|243919.5|243909.6|243632.6|244449.2|244119.2|243421.4|243041.6|689
1584621300000|2020-03-19 12:35:00|243892.4|243638.5|243416.5|243165.3|243922.8|243703.9|242983.7|242712|704
1584621600000|2020-03-19 12:40:00|243417.8|243169.2|243887.2|243495.7|243930.8|243544.7|243096.3|242924|709
1584621900000|2020-03-19 12:45:00|243886.1|243494.5|243981.2|243731|244501.4|244329.5|243714.9|243471.2|712
1584622200000|2020-03-19 12:50:00|243967.9|243717.9|244044.9|243902.1|244444.1|244281.6|243902.3|243707.1|709
1584622500000|2020-03-19 12:55:00|244047|243866|243829.8|243697.7|244216|243999|243460.5|243215|715
1584622800000|2020-03-19 13:00:00|243845.8|243655.1|243103|242892.6|243902.2|243703|241860.5|241548.4|815
1584623100000|2020-03-19 13:05:00|243132.5|243024.4|243158|242966.3|243655|243407.2|242977.4|242822.9|705
1584623400000|2020-03-19 13:10:00|243175.5|242964.8|243479.8|243283.8|243626.8|243519|243167.2|242964.8|711
1584623700000|2020-03-19 13:15:00|243474.6|243287|242972|242663.1|243807|243647|242896.9|242663.1|701
1584624000000|2020-03-19 13:20:00|242896.6|242733.5|241884.3|241662.3|242970.7|242813|241688.5|241537|654
1584624300000|2020-03-19 13:25:00|241882.5|241664.1|241166.8|241091.8|241882.7|241664.1|240595.3|240363|716
1584624600000|2020-03-19 13:30:00|241157.9|241082.9|240559|240401|241168.1|241089.4|239969.7|239818.3|791
1584624900000|2020-03-19 13:35:00|240559.1|240400.9|240438.1|240355.7|241119.3|240870.3|240288|240175|750
1584625200000|2020-03-19 13:40:00|240431.7|240338.6|241396.9|241187.8|241572.3|241346.5|240397.1|240277|789
1584625500000|2020-03-19 13:45:00|241415.7|241180.2|242166|241966|242317.9|242103.6|241114.3|240822.2|765
1584625800000|2020-03-19 13:50:00|242165.6|241964.4|242287.3|241907.9|242778.5|242588.4|241757.4|241600.1|769
1584626100000|2020-03-19 13:55:00|242278.5|241910.8|241616.5|241216.5|242401.6|242149|241044.3|240713.5|733
1584626400000|2020-03-19 14:00:00|241449.8|241061.2|241375.4|241175.5|241687.4|241416|241024.1|240796.5|712
1584626700000|2020-03-19 14:05:00|241371.4|241167|241670.7|241490.8|242124.2|241938.4|241289.7|241107.7|810
1584627000000|2020-03-19 14:10:00|241671.1|241478.2|242123|241958|242380|242223|241624|241464.6|814
1584627300000|2020-03-19 14:15:00|242101.3|241986.7|242081.3|241752.6|242349.8|242103.1|241537.8|241324|828
1584627600000|2020-03-19 14:20:00|242072.4|241771.4|241849.2|241706.4|242245.6|241996|241713.7|241468|821
1584627900000|2020-03-19 14:25:00|241852.1|241699.2|242342.1|241994.5|242415|242160|241850.4|241689.8|783
1584628200000|2020-03-19 14:30:00|242312.1|242054.6|242096.1|241739.9|242865.1|242591.9|241917|241659.8|778
1584628500000|2020-03-19 14:35:00|242104.3|241724.6|242598|242352|242992.7|242660.9|241776.1|241492.2|781
1584628800000|2020-03-19 14:40:00|242591.8|242364.3|241480.1|241217.4|242741.6|242559|241344.9|241085.9|760
1584629100000|2020-03-19 14:45:00|241477.1|241219.4|242671.1|242456|242908.5|242577.9|241469.2|241219.4|780
1584629400000|2020-03-19 14:50:00|242713|242479|242337.6|241937.6|242789.8|242592.5|242147.9|241839.4|803
1584629700000|2020-03-19 14:55:00|242327.5|242008.8|242108.7|241732.4|242403.3|242151.7|241614.4|241215.2|772
1584630000000|2020-03-19 15:00:00|242075.6|241675.6|242365.4|242066.6|242460|242135.4|241574.6|241253.7|696
1584630300000|2020-03-19 15:05:00|242349.6|242033.1|242068.4|241871.3|242511.6|242219.2|241857.8|241672.5|785
1584630600000|2020-03-19 15:10:00|242068.9|241868.2|241835.8|241713.6|242516.5|242343.2|241612|241432|777
1584630900000|2020-03-19 15:15:00|241840.1|241712.3|241592.6|241445.8|242058|241853|241353.7|241266.1|792
1584631200000|2020-03-19 15:20:00|241591|241447.1|240658.4|240557.2|241605.9|241457.6|240637.5|240508.4|768
1584631500000|2020-03-19 15:25:00|240638.8|240541.7|240277.4|240194.3|240898|240753|240267.1|240162.8|686
1584631800000|2020-03-19 15:30:00|240289.3|240189.8|240203.9|240048.7|241037|240761.8|239989.9|239868.7|785
1584632100000|2020-03-19 15:35:00|240172.1|240040.5|239910.5|239803|240255.5|240075|239685.1|239397|688
1584632400000|2020-03-19 15:40:00|239893.2|239761.6|239750.1|239565.3|240485|240217|239736.6|239473.3|764
1584632700000|2020-03-19 15:45:00|239763.9|239536.1|240085|239917|240694.5|240481.1|239762.6|239534|746
1584633000000|2020-03-19 15:50:00|240140.9|239941.5|240071|239855|240472|240296|239833.1|239578.2|720
1584633300000|2020-03-19 15:55:00|240030.3|239927.2|241077.3|240932.7|241449|241292.8|240012.3|239874.2|758
1584633600000|2020-03-19 16:00:00|241085.9|240953.5|242499.9|242120.8|242545.5|242272.5|240717.5|240497|755
1584633900000|2020-03-19 16:05:00|242496.4|242111.1|241865.5|241725.9|242520.5|242417.5|241767.4|241584|741
1584634200000|2020-03-19 16:10:00|241864.3|241723.6|242022.7|241771.1|242793.2|242613.3|241832|241689.7|777
1584634500000|2020-03-19 16:15:00|242058.9|241767|241849.2|241695.2|242494|242229.9|241693.1|241514.7|641
1584634800000|2020-03-19 16:20:00|241846|241661.8|241723.7|241648.7|242192|242016.8|241574.6|241455.8|688
1584635100000|2020-03-19 16:25:00|241725.5|241650.5|241116.1|240958.1|242000|241875.7|241010.6|240837.2|647
1584635400000|2020-03-19 16:30:00|241110.6|240963.2|241529.9|241401|241772.3|241613.5|241081.7|240885.9|697
1584635700000|2020-03-19 16:35:00|241532|241392|241513.9|241411.1|241717.7|241534.5|241191.9|241065.5|712
1584636000000|2020-03-19 16:40:00|241524.9|241420.3|241084.4|240947|241561.8|241476.7|240957.5|240795|726
1584636300000|2020-03-19 16:45:00|241085.1|240944.9|240789.9|240643.2|241104.7|240969.6|240624.6|240447|681
1584636600000|2020-03-19 16:50:00|240788.4|240643.9|241325|241125|241714.8|241388.4|240657.8|240528.2|690
1584636900000|2020-03-19 16:55:00|241329.5|241123.3|241539.4|241402.2|241730|241571.1|241182.8|241035.7|599
1584637200000|2020-03-19 17:00:00|241516.4|241417.9|241690|241573|241991.5|241851.3|241426.6|241238|711
1584637500000|2020-03-19 17:05:00|241693.1|241589.6|242104.6|241962.4|242157.4|242012.4|241664.5|241573|725
1584637800000|2020-03-19 17:10:00|242097.2|241954.2|242366.8|242186.7|242389|242205.8|241722.4|241582.1|777
1584638100000|2020-03-19 17:15:00|242363.6|242186.3|241855.6|241759.5|242385.8|242231.4|241825.3|241700.1|630
1584638400000|2020-03-19 17:20:00|241863.4|241761.4|241487|241296|242295|242062.2|241334.3|241135|750
1584638700000|2020-03-19 17:25:00|241473.2|241260.7|242382.6|242245.6|242434|242248.1|241443.1|241260.7|712
1584639000000|2020-03-19 17:30:00|242376.6|242252.4|242644.2|242557.2|242662.8|242565.6|242199.4|242102.2|691
1584639300000|2020-03-19 17:35:00|242615.2|242533.3|242813|242661|242952.2|242809.6|242602.7|242454.3|689
1584639600000|2020-03-19 17:40:00|242821.8|242657.8|242855.7|242652.9|243461|243255.5|242744.7|242602.8|665
1584639900000|2020-03-19 17:45:00|242821.5|242723.2|242772|242693.3|243199.6|243056.5|242564.4|242464.2|741
1584640200000|2020-03-19 17:50:00|242833|242693|242554.6|242382.8|243146.7|242942.4|242509.8|242363.5|693
1584640500000|2020-03-19 17:55:00|242541.4|242399.6|242688.6|242541.4|243029.9|242791.8|242277.3|242083|745
1584640800000|2020-03-19 18:00:00|242831|242479|242656.7|242505.7|243127.5|242877|242337.8|242091|688
1584641100000|2020-03-19 18:05:00|242652.4|242522.7|242564.1|242420.1|242975.8|242852|242503.1|242301.9|644
1584641400000|2020-03-19 18:10:00|242647.7|242468.7|243010|242764|243034.2|242845.3|242250|242048.1|661
1584641700000|2020-03-19 18:15:00|242973.5|242898.5|242829|242701.9|243017.8|242898.5|242599.9|242435.1|646
1584642000000|2020-03-19 18:20:00|242988.5|242833.7|243078|242895|243220|243142.6|242693|242449.6|647
1584642300000|2020-03-19 18:25:00|242971.4|242870.6|244009.9|243878.1|244184.6|243895|242971.4|242802.7|690
1584642600000|2020-03-19 18:30:00|244138.9|243953.8|243890.9|243718.9|244487|244214.4|243638.6|243406.8|664
1584642900000|2020-03-19 18:35:00|243942.2|243792.5|244015|243796.2|244389|244220|243873.9|243775|585
1584643200000|2020-03-19 18:40:00|243844|243646.2|244081.8|243909|244240.2|243999|243522.3|243336.2|666
1584643500000|2020-03-19 18:45:00|244214.4|244008.6|243963.6|243838.1|244234|244033|243735.3|243619.7|679
1584643800000|2020-03-19 18:50:00|243946|243832.7|244107.2|243986.6|244741|244567.4|243846.9|243695.6|711
1584644100000|2020-03-19 18:55:00|244117.1|244002.6|243835.2|243660.3|244267|244041.2|243511.4|243378|718
1584644400000|2020-03-19 19:00:00|243840|243666.1|243916.2|243764.6|244546|244325.2|243840|243666.1|602
1584644700000|2020-03-19 19:05:00|243925.2|243769.8|244478.3|244288.8|244650|244444.3|243886.2|243689.9|669
1584645000000|2020-03-19 19:10:00|244531.2|244439.2|244640.1|244404.7|244896.1|244715|244471.4|244258|528
1584645300000|2020-03-19 19:15:00|244693.6|244514.6|244428.7|244263.2|244965.3|244758|244346.8|244156|618
1584645600000|2020-03-19 19:20:00|244382|244256.9|244081.6|243895.6|244475.5|244400.5|244008.4|243792|663
1584645900000|2020-03-19 19:25:00|244068.1|243903.8|243897.7|243820.2|244073.2|243940.2|243839.5|243656|553
1584646200000|2020-03-19 19:30:00|243911.7|243783.4|243508.6|243336.4|244372.8|244151.8|243455.7|243262|624
1584646500000|2020-03-19 19:35:00|243599.4|243437.3|242296.4|242132.8|244084.9|243773.4|242295.2|242132.8|665
1584646800000|2020-03-19 19:40:00|242296.3|242129.9|240321.4|240221.7|242298.2|242205.5|240309.3|240092.5|679
1584647100000|2020-03-19 19:45:00|240323.7|240242.2|239566.8|239249.6|240676.5|240412.9|238797.1|238657.1|702
1584647400000|2020-03-19 19:50:00|239540.2|239261.7|240036.6|239907.2|240672.8|240519.4|239500|239219.7|680
1584647700000|2020-03-19 19:55:00|240043.9|239907.6|241073.3|240928.1|241792.5|241478|240011|239896.9|687
1584648000000|2020-03-19 20:00:00|241148|240887.7|241025|240730|241198.6|240956.8|240630.9|240405.5|560
1584648300000|2020-03-19 20:05:00|241020.6|240767.2|240767.1|240493.6|241025|240780|240588.1|240360.5|416
1584648600000|2020-03-19 20:10:00|240764.1|240495.2|240255.1|240039.3|240948.3|240638|240171|239883.6|499
1584648900000|2020-03-19 20:15:00|240275.1|240029.9|240571.8|240382.1|240723|240440.1|240255|239935.9|407
1584649200000|2020-03-19 20:20:00|240557.5|240377.9|240118.8|239793|240866.4|240599.2|240051|239770|466
1584649500000|2020-03-19 20:25:00|240130.9|239774.9|240208.4|239895.1|240409.9|240118.1|239856|239727|500
1584649800000|2020-03-19 20:30:00|240137.4|239931|240260.7|239949.4|240431.3|240132.4|240096.4|239805.5|475
1584650100000|2020-03-19 20:35:00|240191.9|239998.6|240191|240035|240463|240104|240076.5|239817.5|330
1584650400000|2020-03-19 20:40:00|240205.3|240035.9|240188.2|240057.2|240400.5|240190|240123|239954.4|307
1584650700000|2020-03-19 20:45:00|240188.7|240060.8|240732.6|240446.6|240879.2|240499.4|240147|240004|324
1584651000000|2020-03-19 20:50:00|240732|240443.7|240428.9|240239.6|240850.1|240501.6|240187|239969.5|404
1584651300000|2020-03-19 20:55:00|240379.7|240184.8|240463.2|240171.4|240730.5|240330.5|240119.2|239799.5|400
1584651600000|2020-03-19 21:00:00|240462.1|240173.3|240341.3|239292.4|240621.7|240221.7|239961.6|239207.7|71
1584651900000|2020-03-19 21:05:00|240418.4|238946.5|240251|239630.2|240568.3|239632.2|240132.6|238790.7|227
1584652200000|2020-03-19 21:10:00|240243.4|239627.2|240288.4|239720.8|240418.2|239826|240156|239485.1|286
1584652500000|2020-03-19 21:15:00|240212.1|239740.6|240075.8|239675.8|240330.3|239794.1|240075.8|239576.4|284
1584652800000|2020-03-19 21:20:00|240077|239677|240101.6|239701.6|240169|239769|240000.2|239600.2|294
1584653100000|2020-03-19 21:25:00|240087|239687|240072.1|239672.1|240164.5|239764.5|239966.7|239566.7|311
1584653400000|2020-03-19 21:30:00|240119.4|239719.4|239973.3|239573.3|240139.9|239739.9|239940.7|239552.6|267
1584653700000|2020-03-19 21:35:00|239982.2|239582.2|239633.1|239233.1|240091.3|239745.1|239633.1|239233.1|234
1584654000000|2020-03-19 21:40:00|239583|239183|239723.7|239323.7|239849.9|239449.9|239479.9|239079.9|321
1584654300000|2020-03-19 21:45:00|239694.5|239294.5|239613.4|239213.4|239788.6|239388.6|239550.4|239150.4|251
1584654600000|2020-03-19 21:50:00|239558.5|239158.5|239948.9|239548.9|240078.7|239678.7|239558.5|239158.5|367
1584654900000|2020-03-19 21:55:00|239941|239541|240031.2|239631.2|240040.8|239640.8|239916.5|239516.5|242
1584655200000|2020-03-19 22:00:00|240018.9|239618.9|240017|239617|240093.4|239693.4|239927.7|239527.7|309
1584655500000|2020-03-19 22:05:00|240038|239638|240256.7|239856.7|240296|239896|240006.4|239606.4|375
1584655800000|2020-03-19 22:10:00|240269|239869|240207.5|239966.7|240351.4|240075.2|240082.6|239714.4|414
1584656100000|2020-03-19 22:15:00|240206.5|239967.7|240219.1|239970.3|240282.2|240056.8|240104.6|239801.1|329
1584656400000|2020-03-19 22:20:00|240209.5|239968.1|240273.7|240010.7|240464|240115.7|240098.6|239916.8|338
1584656700000|2020-03-19 22:25:00|240273.4|240017|240184.7|240109.7|240454.7|240117.5|240171.4|239954.8|266
1584657000000|2020-03-19 22:30:00|240185|240110|240955.1|240589.3|241090.1|240690.1|240173.6|239984.5|423
1584657300000|2020-03-19 22:35:00|240951.2|240571.8|241090.7|240690.7|241194.7|240794.7|240766.7|240366.7|315
1584657600000|2020-03-19 22:40:00|241105.2|240705.2|241425.8|241025.8|241430.2|241030.2|240962.2|240677|412
1584657900000|2020-03-19 22:45:00|241408.1|241020.5|241261.7|240861.7|241425.8|241025.8|241135.3|240735.3|458
1584658200000|2020-03-19 22:50:00|241225.2|240825.2|241024.3|240642.5|241233.2|241025.1|240971.8|240571.8|359
1584658500000|2020-03-19 22:55:00|241022.2|240652.9|241173.2|240887.5|241256.5|240921.2|240964.7|240564.7|345
1584658800000|2020-03-19 23:00:00|241205.6|240859.8|241182|240782|241278.3|240878.3|241110.8|240710.8|407
1584659100000|2020-03-19 23:05:00|241181.8|240783.9|240912.4|240512.4|241300.6|240900.6|240825.9|240425.9|407
1584659400000|2020-03-19 23:10:00|240883.6|240483.6|241172.5|240813.6|241254.7|240854.7|240848.9|240448.9|407
1584659700000|2020-03-19 23:15:00|241202.2|240802.2|241183.8|240899.9|241235.6|240942.4|240991.6|240681.1|313
1584660000000|2020-03-19 23:20:00|241184.5|240901.8|241075.1|241025.1|241356.2|241078.1|241075.1|240884.1|390
1584660300000|2020-03-19 23:25:00|241108.4|241033.4|241115.6|240823.4|241265.6|241056|241092.9|240771.2|349
1584660600000|2020-03-19 23:30:00|241112.8|240815.5|241191.6|240791.6|241257|240857|241053.7|240664.6|407
1584660900000|2020-03-19 23:35:00|241188.6|240788.6|241101.6|240701.6|241206.2|240806.2|241072.8|240681.5|339
1584661200000|2020-03-19 23:40:00|241099.7|240699.7|240473.2|240073.2|241164.4|240764.4|240449.8|240052|457
1584661500000|2020-03-19 23:45:00|240459.6|240059.6|240867.7|240467.7|240993.5|240593.5|240419.5|240057.5|399
1584661800000|2020-03-19 23:50:00|240859|240459|240832|240432|240956.7|240556.7|240768|240368.9|313
1584662100000|2020-03-19 23:55:00|240834.2|240434.2|240792.8|240392.8|240907.3|240507.3|240748.8|240386.8|310
1584662400000|2020-03-20 00:00:00|240792.4|240392.4|240839.3|240439.3|240927.6|240527.6|240574.4|240298.4|387
1584662700000|2020-03-20 00:05:00|240836.1|240436.1|240902.7|240502.7|240945|240545|240589.5|240391.8|371
1584663000000|2020-03-20 00:10:00|240901.4|240501.4|240807.1|240407.1|240986.2|240586.2|240760.9|240395|286
1584663300000|2020-03-20 00:15:00|240804.6|240404.6|240869.1|240469.1|241164.7|240764.7|240717.6|240322.5|378
1584663600000|2020-03-20 00:20:00|240867.9|240467.9|240624|240224|240909.5|240541.6|239845.9|239509.9|457
1584663900000|2020-03-20 00:25:00|240619.9|240219.9|240900.2|240500.2|240942.6|240542.6|240401.3|240148.7|570
1584664200000|2020-03-20 00:30:00|240908.5|240508.5|241034.6|240695.8|241215.7|240815.7|240890.6|240490.6|437
1584664500000|2020-03-20 00:35:00|241035.7|240695.6|241057.1|240657.1|241081.5|240695.6|240993.7|240596.7|414
1584664800000|2020-03-20 00:40:00|241057.2|240657.2|240982.4|240691.5|241116.6|240755.8|240805.8|240545.6|420
1584665100000|2020-03-20 00:45:00|240979.6|240690.4|241113.9|240713.9|241231.3|240831.3|240979.6|240667.5|358
1584665400000|2020-03-20 00:50:00|241114.6|240714.6|241026.8|240626.8|241136.9|240757.1|240785.8|240594.8|429
1584665700000|2020-03-20 00:55:00|241027.3|240627.3|241166.6|240766.6|241259.5|240873.5|241021.5|240626.8|376
1584666000000|2020-03-20 01:00:00|241167.2|240767.2|241226.3|240826.3|241230|240830|241109.5|240709.5|429
1584666300000|2020-03-20 01:05:00|241226|240826|241175.6|240775.6|241229.9|240829.9|241132.3|240732.8|338
1584666600000|2020-03-20 01:10:00|241174.8|240774.8|241056.3|240656.3|241232.4|240832.4|241046.7|240646.7|384
1584666900000|2020-03-20 01:15:00|241056.1|240656.1|240749.7|240508.7|241078.1|240678.1|240681.5|240440.7|448
1584667200000|2020-03-20 01:20:00|240755.6|240496.9|239806.5|239406.5|240811.2|240638.8|239170.5|238783.1|450
1584667500000|2020-03-20 01:25:00|239805.5|239405.5|240350.3|239950.3|240403.6|240003.6|239760.2|239360.2|497
1584667800000|2020-03-20 01:30:00|240336.2|239936.2|240591.3|240191.3|240651|240251|240336.2|239936.2|439
1584668100000|2020-03-20 01:35:00|240590.6|240190.6|240207.5|239807.5|240622.8|240222.8|239823.4|239423.4|452
1584668400000|2020-03-20 01:40:00|240178.4|239778.4|240239.5|239839.5|240315.3|239925.7|240178.4|239778.4|380
1584668700000|2020-03-20 01:45:00|240242.8|239842.8|239926.5|239526.5|240335.2|239935.2|239251.8|238851.8|469
1584669000000|2020-03-20 01:50:00|239928.7|239528.7|239453.2|239053.2|239942.1|239542.1|238986.4|238725.4|567
1584669300000|2020-03-20 01:55:00|239451.7|239051.7|239362.4|238962.4|239990.6|239590.6|238831.8|238431.8|545
1584669600000|2020-03-20 02:00:00|239372.7|238972.7|239383.7|238983.7|239732|239332|239221.7|238821.7|450
1584669900000|2020-03-20 02:05:00|239391.1|238991.1|239037.5|238712.9|239422.7|239023|239021.5|238659.5|371
1584670200000|2020-03-20 02:10:00|239038|238713.4|238531.8|238131.8|239111.6|238737.8|238448.7|238048.7|509
1584670500000|2020-03-20 02:15:00|238525.1|238125.1|238380.5|238050.9|238615.2|238279.1|238303.5|237943.4|453
1584670800000|2020-03-20 02:20:00|238369.7|238068.9|237535|237135|238552|238152|237300.9|236974.6|538
1584671100000|2020-03-20 02:25:00|237536.3|237136.3|236979.1|236579.1|237559.5|237159.5|236784.2|236405.6|532
1584671400000|2020-03-20 02:30:00|236960.7|236560.7|236870.2|236470.2|237141.6|236741.6|236729.1|236339.2|402
1584671700000|2020-03-20 02:35:00|236841.8|236441.8|236938.4|236538.4|236989.5|236589.5|236025.8|235625.8|465
1584672000000|2020-03-20 02:40:00|236943.8|236543.8|236742.2|236342.2|236988|236588|235932.1|235532.1|450
1584672300000|2020-03-20 02:45:00|236738|236338|236393.3|235993.3|236885.3|236485.3|236195.7|235795.7|426
1584672600000|2020-03-20 02:50:00|236397.6|235997.6|236452.5|236052.5|236702.7|236302.7|235862.1|235462.1|445
1584672900000|2020-03-20 02:55:00|236454.8|236054.8|236078|235678|236478.6|236078.6|236043.6|235643.6|413
1584673200000|2020-03-20 03:00:00|236077.9|235677.9|236948.7|236548.7|237027.4|236627.4|236051.2|235651.2|426
1584673500000|2020-03-20 03:05:00|236942.7|236542.7|237402.6|237002.6|237765.8|237365.8|236909.5|236509.5|498
1584673800000|2020-03-20 03:10:00|237405.4|237005.4|237393.4|236993.4|237757.8|237357.8|237287.8|236887.8|470
1584674100000|2020-03-20 03:15:00|237400|237000|237440.1|237040.1|237630.1|237230.1|237108.3|236708.3|427
1584674400000|2020-03-20 03:20:00|237537.5|237137.5|237614.9|237218.1|237658.3|237283.4|237489.8|237089.8|394
1584674700000|2020-03-20 03:25:00|237628.1|237228.2|237465.1|237065.1|237637.3|237244.7|237440.1|237040.1|305
1584675000000|2020-03-20 03:30:00|237448.8|237048.8|237662.6|237267.9|237769.9|237369.9|237426|237026|331
1584675300000|2020-03-20 03:35:00|237650|237250|237594.6|237237.2|237671.8|237319.7|237570.4|237181.6|299
1584675600000|2020-03-20 03:40:00|237591.4|237227|237524.6|237183.7|237993.6|237593.6|237504.5|237180.4|365
1584675900000|2020-03-20 03:45:00|237543.5|237178.7|237518.4|237238.9|237647.2|237250.6|237483.8|237167.7|322
1584676200000|2020-03-20 03:50:00|237516.9|237227|237668.4|237268.4|237800|237400|237500.5|237177.3|342
1584676500000|2020-03-20 03:55:00|237661|237261|237626.4|237226.4|237728.3|237328.3|237327.1|237106.7|335
1584676800000|2020-03-20 04:00:00|237647.6|237247.6|237793|237393|237868.8|237468.8|237506.1|237223.2|402
1584677100000|2020-03-20 04:05:00|237793.5|237393.5|237583.2|237232.7|237811.3|237411.3|237567.9|237209.2|308
1584677400000|2020-03-20 04:10:00|237571.9|237231.2|237524.3|237247.3|237673.8|237276.7|237501.3|237188.5|403
1584677700000|2020-03-20 04:15:00|237575.2|237273.9|237637.8|237237.8|237696.2|237296.2|237513.8|237186.6|294
1584678000000|2020-03-20 04:20:00|237635.8|237235.8|237752.3|237357.1|237811.3|237411.3|237635.8|237235.8|210
1584678300000|2020-03-20 04:25:00|237707|237390.1|237589.5|237230.2|237818.7|237418.7|237498.7|237183.9|348
1584678600000|2020-03-20 04:30:00|237580.1|237230.3|237613|237213|237700.5|237320|237524.6|237165.4|350
1584678900000|2020-03-20 04:35:00|237604.6|237204.6|237442.2|237042.2|237656.7|237266|237131.6|236731.6|419
1584679200000|2020-03-20 04:40:00|237437.1|237037.1|237246.4|236846.4|237448|237048|236958.1|236558.1|406
1584679500000|2020-03-20 04:45:00|237266.7|236866.7|237212.5|236812.5|237446.7|237046.7|237173.2|236792.5|364
1584679800000|2020-03-20 04:50:00|237211.1|236811.1|237406.7|237006.7|237415.8|237015.8|237111.4|236711.4|394
1584680100000|2020-03-20 04:55:00|237409.2|237009.2|236667.4|236267.4|237446.8|237046.8|236449.6|236267.4|361
1584680400000|2020-03-20 05:00:00|236715|236315|236878.5|236478.5|237003.5|236603.5|236607.7|236219.8|446
1584680700000|2020-03-20 05:05:00|236879|236479|236974.2|236574.2|237078.8|236678.8|236857.5|236457.5|368
1584681000000|2020-03-20 05:10:00|236964.6|236564.6|236995.7|236595.7|237042|236642|236902.4|236534.1|331
1584681300000|2020-03-20 05:15:00|236995.5|236595.5|236994.6|236594.6|237068|236668|236970.1|236578.6|314
1584681600000|2020-03-20 05:20:00|236992|236592|237018.8|236618.8|237176.6|236776.6|236937.6|236571.2|406
1584681900000|2020-03-20 05:25:00|237018.3|236618.3|236776.2|236376.2|237018.3|236618.3|236604.4|236204.4|480
1584682200000|2020-03-20 05:30:00|236765.9|236365.9|236865.2|236465.2|236952|236552|236725|236325|453
1584682500000|2020-03-20 05:35:00|236865.4|236465.4|236907.3|236507.3|236982.2|236582.2|236712|236357.7|401
1584682800000|2020-03-20 05:40:00|236906.6|236506.6|237322.4|236922.4|237328.7|236928.7|236884.8|236498|326
1584683100000|2020-03-20 05:45:00|237156.3|236756.3|237432|237032|237463|237063|237156.3|236756.3|399
1584683400000|2020-03-20 05:50:00|237427.2|237027.2|237322.3|236922.3|237568.1|237168.1|237208|236808|416
1584683700000|2020-03-20 05:55:00|237327.1|236927.1|237221.7|236821.7|237350.2|236950.2|237170.1|236770.1|465
1584684000000|2020-03-20 06:00:00|237222.3|236822.3|237226.3|236826.3|237378.3|236978.3|237196.2|236796.2|364
1584684300000|2020-03-20 06:05:00|237225.9|236825.9|237222|236822|237274.7|236882.1|237139.7|236739.7|314
1584684600000|2020-03-20 06:10:00|237222.2|236822.2|237032.1|236632.1|237350.1|236950.1|236957.2|236557.2|377
1584684900000|2020-03-20 06:15:00|237051|236651|236941.6|236541.6|237222.3|236822.3|236925.5|236525.5|420
1584685200000|2020-03-20 06:20:00|236940.4|236540.4|237020.6|236620.6|237160.2|236760.2|236935.4|236535.4|380
1584685500000|2020-03-20 06:25:00|237022|236622|237049.3|236649.3|237140.5|236740.5|236838.2|236438.2|410
1584685800000|2020-03-20 06:30:00|237060.1|236660.1|237641.9|237241.9|237716.3|237316.3|236936.9|236536.9|441
1584686100000|2020-03-20 06:35:00|237643.3|237243.3|238425.7|238025.7|238466.2|238066.2|237631.8|237231.8|525
1584686400000|2020-03-20 06:40:00|238429.2|238029.2|238393.5|237993.5|239119.6|238719.6|238307.4|237907.4|566
1584686700000|2020-03-20 06:45:00|238411.2|238011.2|238109.5|237709.5|238452|238052|238048.7|237648.7|500
1584687000000|2020-03-20 06:50:00|238099|237699|238063.7|237771.5|238300.8|237900.8|237905.8|237505.8|514
1584687300000|2020-03-20 06:55:00|238075.6|237784.7|239146.8|238746.8|239159.1|238759.1|237987.4|237587.4|505
1584687600000|2020-03-20 07:00:00|239148.1|238748.1|240695|240295|241541.5|241148.8|239105.7|238705.7|699
1584687900000|2020-03-20 07:05:00|240697.3|240297.3|239692.2|239292.2|240724.2|240324.2|239414.9|239014.9|635
1584688200000|2020-03-20 07:10:00|239667.8|239267.8|239299.6|238917.5|239793.7|239393.7|239259.7|238905.1|568
1584688500000|2020-03-20 07:15:00|239265|238895.2|238691.2|238311.3|239325.5|238952|238651.4|238251.9|727
1584688800000|2020-03-20 07:20:00|238694.5|238321.6|238141.5|237741.5|238742.6|238387.4|237879.6|237479.6|660
1584689100000|2020-03-20 07:25:00|238141.2|237741.2|238062.5|237662.5|238225.4|237871.3|237981.7|237581.7|727
1584689400000|2020-03-20 07:30:00|238089.8|237689.8|238098.1|237698.1|238166.2|237766.2|237552|237152|680
1584689700000|2020-03-20 07:35:00|238076.9|237676.9|237432.9|237032.9|238202.4|237802.4|237327.3|236927.3|706
1584690000000|2020-03-20 07:40:00|237432.8|237032.8|237110.3|236710.3|237450.3|237050.3|237058.4|236658.4|625
1584690300000|2020-03-20 07:45:00|237109.9|236709.9|237044.1|236644.1|237405.1|237005.1|236967|236567|675
1584690600000|2020-03-20 07:50:00|237031.4|236631.4|236651.7|236251.7|237148.5|236748.5|236567.2|236212.5|624
1584690900000|2020-03-20 07:55:00|236650.9|236250.9|236075.4|235675.4|236659.8|236259.8|236056.9|235656.9|691
1584691200000|2020-03-20 08:00:00|236074.2|235674.2|236667.4|236267.4|236714.7|236314.7|235798.7|235398.7|697
1584691500000|2020-03-20 08:05:00|236667.3|236267.3|235871.6|235471.6|236761.2|236361.2|235817.4|235417.4|623
1584691800000|2020-03-20 08:10:00|235917.5|235517.5|235350|235012.7|235950|235550|235222.7|234872.2|740
1584692100000|2020-03-20 08:15:00|235357.1|235010.1|235297.2|234897.2|235695.6|235295.6|235180.2|234854.6|706
1584692400000|2020-03-20 08:20:00|235267.1|234895.9|235650.8|235250.8|235672.1|235272.1|235260.8|234890.6|653
1584692700000|2020-03-20 08:25:00|235650|235250|235324.3|234924.3|235686.1|235286.1|235248.9|234848.9|643
1584693000000|2020-03-20 08:30:00|235316.3|234916.3|235282.1|234963.9|235386.1|234994.9|235153|234834.2|503
1584693300000|2020-03-20 08:35:00|235285.1|234936.7|235987.6|235587.6|236005.1|235605.1|235064.3|234716.2|646
1584693600000|2020-03-20 08:40:00|235984.8|235584.8|236884.7|236484.7|237044.2|236644.2|235966.9|235566.9|612
1584693900000|2020-03-20 08:45:00|236886.3|236486.3|236904.6|236504.6|237096.6|236709.4|236657.5|236257.5|605
1584694200000|2020-03-20 08:50:00|236904.5|236504.5|237051.9|236651.9|237499.9|237099.9|236484.4|236084.4|577
1584694500000|2020-03-20 08:55:00|237046.9|236646.9|236557.2|236157.2|237311.3|236911.3|235933.3|235533.3|709
1584694800000|2020-03-20 09:00:00|236558.6|236158.6|236862.3|236473|237022.6|236622.6|236201.7|235801.7|543
1584695100000|2020-03-20 09:05:00|236866.2|236472.4|236780.1|236380.1|236926|236556.2|236542.3|236176.5|680
1584695400000|2020-03-20 09:10:00|236725.2|236325.2|237497.7|237097.7|237627.5|237227.5|236572.1|236172.1|632
1584695700000|2020-03-20 09:15:00|237502.7|237102.7|238012.1|237612.1|238071.2|237671.2|236841.5|236441.5|649
1584696000000|2020-03-20 09:20:00|237975.2|237575.2|239018.4|238618.4|239239.3|238839.3|237958.5|237558.5|617
1584696300000|2020-03-20 09:25:00|239026.4|238626.4|238917.8|238517.8|239110.2|238783|238195.8|237795.8|600
1584696600000|2020-03-20 09:30:00|238921|238521|238718.1|238318.1|239031.5|238713.3|238292|237892|563
1584696900000|2020-03-20 09:35:00|238713.4|238313.4|239616.5|239216.5|239656.2|239256.2|238424.4|238024.4|614
1584697200000|2020-03-20 09:40:00|239617.3|239217.3|239164.8|238764.8|239756.6|239356.6|238834.9|238639|649
1584697500000|2020-03-20 09:45:00|239170.1|238770.1|238679.2|238279.2|239194.4|238819.6|238575|238175|602
1584697800000|2020-03-20 09:50:00|238684.2|238284.2|238704.4|238304.4|239211.2|238811.2|238657.4|238257.4|648
1584698100000|2020-03-20 09:55:00|238697.6|238297.6|238218.4|237818.4|238701.1|238301.1|238008.6|237662.9|730
1584698400000|2020-03-20 10:00:00|238222.9|237822.9|238688.9|238288.9|238777.3|238377.3|238221.4|237821.4|660
1584698700000|2020-03-20 10:05:00|238697.1|238297.1|238702.7|238302.7|238769.4|238369.4|237707.5|237307.5|654
1584699000000|2020-03-20 10:10:00|238703|238303|238471.6|238071.6|238827.2|238433.2|237922.3|237522.3|657
1584699300000|2020-03-20 10:15:00|238463|238063|238604.9|238290.4|238814.5|238414.5|238420.9|238020.9|622
1584699600000|2020-03-20 10:20:00|238610.6|238288.3|238819.5|238488.8|238869.9|238572.6|238600|238287.4|695
1584699900000|2020-03-20 10:25:00|238820.2|238489.9|238392.5|238058.9|238937.7|238700.6|237678.1|237278.1|639
1584700200000|2020-03-20 10:30:00|238396.2|238052|238243.4|237969.8|238424.8|238146.4|238125.6|237863.7|527
1584700500000|2020-03-20 10:35:00|238195.2|237968.5|239112.7|238765|239195.1|238885.9|238164|237925|546
1584700800000|2020-03-20 10:40:00|239119.7|238752.7|239625.7|239225.7|240007.3|239607.3|238362.1|238006.1|571
1584701100000|2020-03-20 10:45:00|239623|239223|238875.7|238606.2|239693|239332.5|238819|238533.3|513
1584701400000|2020-03-20 10:50:00|238947.3|238547.3|239502.1|239102.1|239810.8|239530|238572.3|238271|556
1584701700000|2020-03-20 10:55:00|239514.6|239114.6|239305.7|238905.7|239694.6|239361|239184.1|238863.1|572
1584702000000|2020-03-20 11:00:00|239257|238944|239019.4|238619.4|239329.1|238962|238726.2|238417.4|523
1584702300000|2020-03-20 11:05:00|239017.9|238617.9|238881.7|238564.8|239683.5|239283.5|238877|238525.2|508
1584702600000|2020-03-20 11:10:00|238751|238580|239442.6|239042.6|239500.5|239148.1|238751|238441.5|502
1584702900000|2020-03-20 11:15:00|239421.5|239021.5|238704.2|238385.9|239727.7|239371.5|238590.6|238341.3|508
1584703200000|2020-03-20 11:20:00|238686.9|238385.2|240032.7|239727|240081.5|239794.4|238568.4|238277|661
1584703500000|2020-03-20 11:25:00|240028|239724.1|239801|239580.5|240063.2|239755|239543|239258.8|684
1584703800000|2020-03-20 11:30:00|239813.4|239564.6|239619.1|239397.4|240063|239788|239618.7|239338|703
1584704100000|2020-03-20 11:35:00|239620.5|239372.6|239481.2|239259.9|239769.9|239525.9|239446|239100.5|663
1584704400000|2020-03-20 11:40:00|239568.5|239168.5|239528.1|239237.2|239804|239564.6|239193|238857.4|563
1584704700000|2020-03-20 11:45:00|239514.1|239254.6|239434.8|239167|239676.6|239330.3|239403.2|239031.9|569
1584705000000|2020-03-20 11:50:00|239484.8|239085.3|239005.6|238621.8|239525|239254.1|238743.9|238506.1|631
1584705300000|2020-03-20 11:55:00|238997.7|238663.3|238946|238635.2|239157|238850.9|238812.4|238570.9|543
1584705600000|2020-03-20 12:00:00|238944.5|238635.3|238965.9|238736.8|239138.1|238945|238814.3|238536.8|626
1584705900000|2020-03-20 12:05:00|238952.1|238720.3|238712.4|238601|239252.5|239008.5|238418.7|238180|670
1584706200000|2020-03-20 12:10:00|238713|238603|238117.2|237913.4|238794|238603|238049.9|237809.6|698
1584706500000|2020-03-20 12:15:00|238102.7|237914.3|238224.4|237932.1|238665|238371|237795.4|237560|735
1584706800000|2020-03-20 12:20:00|238190.6|237987.2|238426|238152|238468|238181.9|238123.7|237921.5|703
1584707100000|2020-03-20 12:25:00|238343.1|238136.5|238407.9|238242.4|238604|238328.2|238206.6|238040.9|622
1584707400000|2020-03-20 12:30:00|238414.3|238238.5|238552|238360|238748.7|238561.5|238387.8|238195|636
1584707700000|2020-03-20 12:35:00|238567.7|238361.4|238705.9|238540.5|238789.7|238552.7|238478.6|238271|660
1584708000000|2020-03-20 12:40:00|238715.2|238524.8|239008.7|238886.5|239057|238908|238603.7|238399.8|645
1584708300000|2020-03-20 12:45:00|239018.3|238882.4|239340.1|239156.9|239569|239330.1|238895|238756.9|562
1584708600000|2020-03-20 12:50:00|239368.9|239154|239508|239366.8|239623|239445.1|239272.4|239103.2|620
1584708900000|2020-03-20 12:55:00|239505.2|239367.9|239778.7|239672|239878.2|239681|239429.3|239218|540
1584709200000|2020-03-20 13:00:00|239776.2|239672.7|239688.9|239428.3|239831.1|239672.7|239369.4|239101.5|633
1584709500000|2020-03-20 13:05:00|239653.9|239429.9|240112|239933|240214|240017.7|239582.2|239298.8|606
1584709800000|2020-03-20 13:10:00|240071.8|239932.7|239954|239809.7|240169.3|240012.7|239763.1|239567.9|661
1584710100000|2020-03-20 13:15:00|239961.8|239803.9|240498.6|240184.5|240529|240344.4|239931.3|239750.3|601
1584710400000|2020-03-20 13:20:00|240499.5|240170.8|240275.3|240067.8|240507|240268.1|240036.7|239794|626
1584710700000|2020-03-20 13:25:00|240275.6|240044.6|239671|239497.3|240277.4|240175.8|239609.2|239456.4|667
1584711000000|2020-03-20 13:30:00|239683.9|239494.6|239829.3|239657.2|240040.8|239901.2|239653.1|239465|712
1584711300000|2020-03-20 13:35:00|239829.2|239692.4|239880.9|239781.5|240032|239883.3|239752.8|239586.7|776
1584711600000|2020-03-20 13:40:00|239880.6|239786|240362|240219|240436|240321.1|239880.6|239782.5|784
1584711900000|2020-03-20 13:45:00|240367.5|240215.8|240698.3|240580.9|240812.5|240580.9|239940.4|239765|789
1584712200000|2020-03-20 13:50:00|240708.3|240566.4|240692|240590|241185.5|241070.1|240605.5|240421.3|716
1584712500000|2020-03-20 13:55:00|240695|240593|241303.4|241079.8|241862.9|241590.3|240690.7|240572|708
1584712800000|2020-03-20 14:00:00|241263.7|241031.4|240000.3|239860.7|241312.1|241078.7|239972|239795.8|725
1584713100000|2020-03-20 14:05:00|240001.1|239860.2|240160.9|240038.9|240584|240460.8|239840.9|239760.5|733
1584713400000|2020-03-20 14:10:00|240161.7|240046.8|240033.8|239900.7|240181.4|240056.3|239325.9|239065.8|703
1584713700000|2020-03-20 14:15:00|240031|239923.2|239639.7|239457.9|240031|239923.2|239283|239082.8|771
1584714000000|2020-03-20 14:20:00|239643.2|239452.4|238980.2|238739.7|239681.6|239520.2|238887.8|238706.8|753
1584714300000|2020-03-20 14:25:00|238986.8|238761.1|239001.6|238839.3|239243|239000.6|238507.9|238323.1|667
1584714600000|2020-03-20 14:30:00|239048.7|238934.4|238554.8|238351.2|239088.6|238936.6|238320.9|238043|721
1584714900000|2020-03-20 14:35:00|238453.8|238353.3|238554|238384.2|238784.1|238668.7|238453.8|238353.3|762
1584715200000|2020-03-20 14:40:00|238575|238361|238713.2|238560|239074|238975.6|238440|238304.9|797
1584715500000|2020-03-20 14:45:00|238717.8|238554.9|238560.5|238454.6|238876.2|238776.7|238490.8|238376|790
1584715800000|2020-03-20 14:50:00|238550.8|238449.2|238434.2|238264.1|238749|238620.7|238238.1|238072.5|795
1584716100000|2020-03-20 14:55:00|238431.2|238263.7|238509.6|238323|238657.2|238508.7|237979.7|237929.7|812
1584716400000|2020-03-20 15:00:00|238470.8|238315.8|238102.6|237995.5|238527.6|238346.1|237813.8|237666|781
1584716700000|2020-03-20 15:05:00|238095.1|237984.3|238885.5|238758.1|239030|238763.3|238095.1|237934.1|726
1584717000000|2020-03-20 15:10:00|238875|238750.2|238761.6|238650|238891.6|238758.3|238407|238278.4|765
1584717300000|2020-03-20 15:15:00|238760.7|238663.9|239214.1|239083.3|239388.9|239232.5|238732.4|238596.5|753
1584717600000|2020-03-20 15:20:00|239209.2|239082.7|239411.1|239313.9|239538.6|239395.6|239103.1|238890|816
1584717900000|2020-03-20 15:25:00|239413.1|239312.4|239015.8|238837.4|239417.9|239314|238702.2|238530|834
1584718200000|2020-03-20 15:30:00|239009.1|238850.9|239186.7|239045.6|239332.2|239125.6|238884.8|238696|827
1584718500000|2020-03-20 15:35:00|239187.1|239044.6|238999.3|238864|239264.5|239109.7|238836.6|238713.9|802
1584718800000|2020-03-20 15:40:00|238988|238862.9|239245|239075.9|239422.5|239163|238982|238823|811
1584719100000|2020-03-20 15:45:00|239252.4|239067.9|239434.6|239241.4|239491.4|239300.4|238958.2|238816.4|778
1584719400000|2020-03-20 15:50:00|239436.2|239239.9|240438.8|240276.7|240438.8|240302.8|239430.3|239207.1|753
1584719700000|2020-03-20 15:55:00|240444.5|240269.4|240380|240254.6|240744.6|240644.6|239939.1|239604.1|799
1584720000000|2020-03-20 16:00:00|240375.1|240262.5|240440.5|240330.5|240520.9|240419.2|239744.9|239513|820
1584720300000|2020-03-20 16:05:00|240484.2|240306.9|240375.6|240240.1|240542.5|240399.5|240126.6|239995.7|767
1584720600000|2020-03-20 16:10:00|240345|240253|240333.9|240205.7|240624.4|240511.4|240066.1|239870|792
1584720900000|2020-03-20 16:15:00|240333.1|240218.6|241407.7|241271.3|241443.1|241280.8|240254.7|240108.3|774
1584721200000|2020-03-20 16:20:00|241408.2|241275.9|243488.4|243197.3|244067.7|243791.8|241152.3|240837.1|777
1584721500000|2020-03-20 16:25:00|243489|243201.1|242539.5|242375.9|243772|243466.8|242161.7|242030|739
1584721800000|2020-03-20 16:30:00|242506.1|242368|242125|241993|242683|242503.4|242094.5|241861|808
1584722100000|2020-03-20 16:35:00|242150.2|241983.7|242484.2|242274.2|242638.9|242475.3|241883.7|241683.4|747
1584722400000|2020-03-20 16:40:00|242460.2|242292.1|242552.8|242430.6|242776|242660.6|242229.9|242082.7|820
1584722700000|2020-03-20 16:45:00|242536.2|242443.5|242607.6|242501.8|242693.2|242581.1|242399.1|242201|824
1584723000000|2020-03-20 16:50:00|242620.1|242505.4|242338.8|242232.2|242643.4|242526.2|242293.1|242173.4|826
1584723300000|2020-03-20 16:55:00|242341.3|242241.8|242654.3|242544.6|242711.8|242625.1|242177.1|242102.1|833
1584723600000|2020-03-20 17:00:00|242635.6|242531.6|241581.5|241398.5|242680.5|242590.2|241164.4|241028.7|737
1584723900000|2020-03-20 17:05:00|241598.4|241387.6|241674|241580.6|242030.3|241931|241411.3|241215.7|675
1584724200000|2020-03-20 17:10:00|241685.9|241572|241458.9|241295.8|241991.6|241860.8|241310.5|241101.6|696
1584724500000|2020-03-20 17:15:00|241461.5|241292.9|240980.1|240850.8|241673|241451.4|240867.8|240664.1|695
1584724800000|2020-03-20 17:20:00|240968.2|240843.6|241362.7|241172.7|241396.7|241208.8|240952|240741|687
1584725100000|2020-03-20 17:25:00|241365.5|241182.5|241078.9|240884|241763|241555|241038.5|240773|715
1584725400000|2020-03-20 17:30:00|241061.3|240896.4|241390|241232.6|241522|241309|240956|240784|690
1584725700000|2020-03-20 17:35:00|241388.9|241230|241668.3|241593.3|241909|241646.2|241382|241229.1|718
1584726000000|2020-03-20 17:40:00|241723.6|241607.3|241754.3|241643.8|241890.4|241734.7|241515.9|241343|738
1584726300000|2020-03-20 17:45:00|241771.8|241651.3|241541.6|241442.9|241948|241772.4|241541.6|241395|715
1584726600000|2020-03-20 17:50:00|241570.3|241441.1|241714.8|241625.1|241928|241723.4|241499.4|241398.2|726
1584726900000|2020-03-20 17:55:00|241724.5|241616.3|241623|241504|241753|241624.4|241540|241420|692
1584727200000|2020-03-20 18:00:00|241615.7|241518.8|241703.6|241557.4|241800.7|241666.2|241446.8|241335|756
1584727500000|2020-03-20 18:05:00|241702|241590.1|241305|241215|241763.6|241617.5|241304.2|241215|686
1584727800000|2020-03-20 18:10:00|241311.1|241208.5|241600.1|241508.8|241780.2|241638.8|241193.7|241098|642
1584728100000|2020-03-20 18:15:00|241601.8|241508.1|241621.7|241465.1|242088.8|241961.1|241595.4|241381|695
1584728400000|2020-03-20 18:20:00|241649.5|241427.6|241506.3|241409|241738.3|241611.9|241506.3|241392|677
1584728700000|2020-03-20 18:25:00|241513.9|241419.1|241858.9|241699.3|241955.4|241761.8|241480.4|241378.3|671
1584729000000|2020-03-20 18:30:00|241855.6|241716.7|241851.4|241754.9|241924|241835.5|241692.8|241494|692
1584729300000|2020-03-20 18:35:00|241860|241749.3|241906.2|241810.3|241944|241842.6|241734.1|241625|717
1584729600000|2020-03-20 18:40:00|241912|241811.3|241971|241799|242052.9|241908.4|241567|241449|712
1584729900000|2020-03-20 18:45:00|241973.5|241802.1|242036|241867.4|242192|242058|241765.4|241607.1|689
1584730200000|2020-03-20 18:50:00|242030.4|241870.1|242205.7|242078.7|242227.9|242106.5|241643.8|241468.1|742
1584730500000|2020-03-20 18:55:00|242203.1|242076|242374.7|242239.6|242517.5|242356.3|242111.8|241956|672
1584730800000|2020-03-20 19:00:00|242358.6|242197.9|242748.3|242526.4|242993.5|242753.5|242108|241860.5|711
1584731100000|2020-03-20 19:05:00|242675.6|242533.2|241818.2|241418.2|242899|242613|241350.2|241060|604
1584731400000|2020-03-20 19:10:00|241818.4|241418.4|241858.8|241458.8|242290.6|241938|241653.8|241338|574
1584731700000|2020-03-20 19:15:00|241841.4|241441.4|242042|241856.2|242371.6|242164.2|241780|241428.6|439
1584732000000|2020-03-20 19:20:00|242041.2|241852.9|242496.4|242239.9|242532|242275.5|241976|241759|383
1584732300000|2020-03-20 19:25:00|242465.6|242243.4|242499.6|242398.6|242927.9|242767.8|242334.8|242061|643
1584732600000|2020-03-20 19:30:00|242535.8|242412.6|242930.3|242695.1|243000|242794.5|242442.9|242308.2|533
1584732900000|2020-03-20 19:35:00|242960.7|242692.8|243127.3|242888.1|243271|242998.1|242871.2|242672.2|522
1584733200000|2020-03-20 19:40:00|243062.6|242885.2|243772.4|243497.9|243773.8|243497.9|243034.5|242795|579
1584733500000|2020-03-20 19:45:00|243785.3|243463.8|245077.7|244690.9|245077.7|244690.9|243721.7|243345.6|639
1584733800000|2020-03-20 19:50:00|245085|244685|245163.6|244991.2|245604.2|245279|244618.3|244218.3|592
1584734100000|2020-03-20 19:55:00|245169.1|244956|245560.1|245160.8|245871|245614|245147|244910|601
1584734400000|2020-03-20 20:00:00|245508.1|245163.5|245134.9|244734.9|245535.8|245263.6|245084.9|244684.9|622
1584734700000|2020-03-20 20:05:00|245144.3|244744.3|245039.3|244640.2|245365.8|244995|244756.5|244407|533
1584735000000|2020-03-20 20:10:00|245012.1|244733.4|245852.3|245452.3|245852.3|245485.4|245003.3|244677.5|489
1584735300000|2020-03-20 20:15:00|245841|245441|245553.3|245360.7|245903.4|245548.3|245452.6|245155.9|430
1584735600000|2020-03-20 20:20:00|245682.9|245287.4|245414.2|245014.2|245682.9|245386.8|245273.9|244899.1|402
1584735900000|2020-03-20 20:25:00|245410.5|245010.5|245013.3|244652.1|245516|245202.6|244851|244491.4|460
1584736200000|2020-03-20 20:30:00|244908.6|244508.6|244195.8|244048.2|245042.1|244655|244195.8|243925.2|477
1584736500000|2020-03-20 20:35:00|244293.2|243893.2|244561.8|244161.8|244575|244198.7|243989.7|243589.7|463
1584736800000|2020-03-20 20:40:00|244595|244195|244231.1|243831.1|244651.2|244251.2|244143|243767.8|254
1584737100000|2020-03-20 20:45:00|244451.2|244051.2|244258.1|243918.3|244508|244150.8|243953|243553|356
1584737400000|2020-03-20 20:50:00|244316.2|243916.2|244460.7|244060.7|245176.5|244776.5|244131|243868|488
1584737700000|2020-03-20 20:55:00|244454.5|244054.5|244313|243913|244720.5|244320.5|244119.8|243719.8|281
1584910800000|2020-03-22 21:00:00|244083.8|243638.8|244516|244071|244546.3|244101.3|244083.8|243638.8|24
1584911100000|2020-03-22 21:05:00|244504|244059|244688.4|244243.4|244708.5|244263.5|244446.6|244001.6|62
1584911400000|2020-03-22 21:10:00|244682.5|244237.5|244723.2|244278.2|244734.6|244289.6|244382.3|243937.3|32
1584911700000|2020-03-22 21:15:00|244714.8|244269.8|244740.4|244295.4|244764.8|244319.8|244631.7|244186.7|80
1584912000000|2020-03-22 21:20:00|244735.5|244290.5|244732.1|244287.1|244760.2|244315.2|244264.5|243819.5|273
1584912300000|2020-03-22 21:25:00|244750.7|244305.7|244356.5|243911.5|244752.6|244307.6|244249.9|243804.9|348
1584912600000|2020-03-22 21:30:00|244356.3|243911.3|244323.5|243957.4|244367|243957.4|244317.2|243872.2|171
1584912900000|2020-03-22 21:35:00|244355.1|243930|244340|243940.7|244359.9|243957.5|244320.7|243876.5|73
1584913200000|2020-03-22 21:40:00|244350.6|243931.6|244771|244326|244782|244337|244337.2|243911.6|182
1584913500000|2020-03-22 21:45:00|244717|244272|244751.3|244306.3|244897.5|244452.5|244683.8|244238.8|150
1584913800000|2020-03-22 21:50:00|244744.7|244299.7|244839.1|244394.1|244862.8|244417.8|244712.4|244267.4|112
1584914100000|2020-03-22 21:55:00|244698.5|244253.5|244825|244380|244910.4|244465.4|244698.5|244253.5|218
1584914400000|2020-03-22 22:00:00|244837.9|244392.9|246386.4|245941.4|246672.5|246227.5|244805.1|244360.1|344
1584914700000|2020-03-22 22:05:00|246386.3|245941.3|246788.6|246343.6|246817.7|246372.7|246203.6|245758.6|437
1584915000000|2020-03-22 22:10:00|246809|246364|246829|246384|247071.7|246753.9|246575.3|246130.3|486
1584915300000|2020-03-22 22:15:00|246818.8|246373.8|248521.5|248076.5|248570.3|248125.3|246786.6|246341.6|458
1584915600000|2020-03-22 22:20:00|248560.8|248115.8|248987.6|248542.6|249132.1|248687.1|248475.4|248030.4|440
1584915900000|2020-03-22 22:25:00|248987.8|248542.8|248854.4|248409.4|249034.5|248589.5|248230.4|247785.4|425
1584916200000|2020-03-22 22:30:00|248849.6|248404.6|247970.9|247538.5|248864.9|248419.9|247893.6|247448.6|442
1584916500000|2020-03-22 22:35:00|247967.7|247525.9|248099.9|247654.9|248308.1|247863.1|247654.2|247209.2|406
1584916800000|2020-03-22 22:40:00|248102.8|247657.8|248114.5|247669.5|248147.7|247702.7|248086|247641|184
1584917100000|2020-03-22 22:45:00|248114.4|247669.4|248029.9|247584.9|248148.2|247703.2|248010.1|247565.1|179
1584917400000|2020-03-22 22:50:00|248086.4|247641.4|248520.7|248075.7|248540|248095|247602.7|247206.3|349
1584917700000|2020-03-22 22:55:00|248520.6|248075.6|248833|248433|249028.8|248672.5|248520.6|248075.6|418
1584918000000|2020-03-22 23:00:00|248840.2|248440.2|248544.4|248144.4|248939.4|248539.4|248427.2|248027.2|431
1584918300000|2020-03-22 23:05:00|248547.6|248147.6|248299.6|247899.6|248571.9|248171.9|248092.5|247692.5|359
1584918600000|2020-03-22 23:10:00|248313.8|247913.8|248308.6|247908.6|248439.3|248039.3|248206.9|247806.9|333
1584918900000|2020-03-22 23:15:00|248305.8|247905.8|248292.4|247892.4|248359.1|247959.1|248132.6|247732.6|363
1584919200000|2020-03-22 23:20:00|248327.4|247927.4|248359.2|247959.2|248459.4|248059.4|248167.9|247767.9|390
1584919500000|2020-03-22 23:25:00|248361.4|247961.4|248439.6|248039.6|248599.8|248199.8|248361.3|247961.3|390
1584919800000|2020-03-22 23:30:00|248438.5|248038.5|248262.4|247862.4|248635.5|248235.5|248229.9|247829.9|374
1584920100000|2020-03-22 23:35:00|248275.7|247875.7|247914.9|247514.9|248355.6|247955.6|247873.3|247473.3|405
1584920400000|2020-03-22 23:40:00|247915|247515|247984.9|247584.9|248197.1|247797.1|247860.4|247460.4|383
1584920700000|2020-03-22 23:45:00|247982.3|247582.3|247954.8|247554.8|248332|248060.8|247802.6|247402.6|464
1584921000000|2020-03-22 23:50:00|247959.9|247559.9|247967.9|247567.9|248227.5|247827.5|247852.8|247452.8|393
1584921300000|2020-03-22 23:55:00|247961.6|247561.6|247933.3|247533.3|248110.5|247710.5|247873.9|247473.9|331
1584921600000|2020-03-23 00:00:00|247952.5|247552.5|247954.4|247690.8|248165|247765|247778.4|247470|374
1584921900000|2020-03-23 00:05:00|247950|247550|247570.4|247170.4|247962.1|247723|247290.2|246890.2|270
1584922200000|2020-03-23 00:10:00|247569.5|247169.5|247467.4|247067.4|247659.3|247376.4|247359|246959|323
1584922500000|2020-03-23 00:15:00|247491.8|247091.8|247722.8|247322.8|247855.5|247468.8|247392|246992|482
1584922800000|2020-03-23 00:20:00|247721.9|247321.9|248121.4|247817.4|248159.9|247826.9|247627.1|247227.1|467
1584923100000|2020-03-23 00:25:00|248124.9|247791.3|248238|247838|248365.5|247965.5|248014.5|247693.1|567
1584923400000|2020-03-23 00:30:00|248337.5|247937.5|248248.7|247848.7|248559|248159|247905|247505|360
1584923700000|2020-03-23 00:35:00|248251.3|247851.3|247663.2|247263.2|248531|248131|247457.5|247057.5|534
1584924000000|2020-03-23 00:40:00|247652.9|247252.9|247517.1|247117.1|247936.2|247536.2|247412.7|247012.7|418
1584924300000|2020-03-23 00:45:00|247517|247117|247703.6|247303.6|247703.6|247303.6|247322.3|246922.3|382
1584924600000|2020-03-23 00:50:00|247707.4|247307.4|247792.5|247392.5|247931.5|247531.5|247569.4|247169.4|421
1584924900000|2020-03-23 00:55:00|247811.7|247411.7|247651|247251|247901|247501|247619.3|247219.3|446
1584925200000|2020-03-23 01:00:00|247650.6|247250.6|248089.3|247772.5|248150.8|247925.6|247538.1|247138.1|508
1584925500000|2020-03-23 01:05:00|248090|247764.7|247370.2|246970.2|248228|247830.2|247339|246939|541
1584925800000|2020-03-23 01:10:00|247372.5|246972.5|247478.7|247078.7|247580.5|247180.5|247316.7|246916.7|250
1584926100000|2020-03-23 01:15:00|247478.8|247078.8|247503.2|247103.2|247574.7|247174.7|247417.5|247017.5|316
1584926400000|2020-03-23 01:20:00|247494.1|247094.1|247485.9|247085.9|247590.3|247190.3|247416|247016|280
1584926700000|2020-03-23 01:25:00|247512.7|247112.7|247482.3|247082.3|247613.4|247213.4|247427.7|247027.7|278
1584927000000|2020-03-23 01:30:00|247534.6|247134.6|247497.1|247097.1|247570.5|247170.5|247383|246983|368
1584927300000|2020-03-23 01:35:00|247526.1|247126.1|247944.5|247544.5|247991.2|247591.2|247424.9|247024.9|375
1584927600000|2020-03-23 01:40:00|247923.8|247523.8|247930.6|247530.6|248029.5|247629.5|247762.1|247362.1|401
1584927900000|2020-03-23 01:45:00|247944.1|247544.1|247854|247454|248042.2|247642.2|247713.5|247313.5|375
1584928200000|2020-03-23 01:50:00|247826.2|247426.2|247966.9|247566.9|248054.1|247654.1|247739.1|247339.1|303
1584928500000|2020-03-23 01:55:00|247962.4|247562.4|247952.8|247552.8|248094.8|247694.8|247864.9|247464.9|307
1584928800000|2020-03-23 02:00:00|247929.8|247529.8|247960.3|247560.3|248083.2|247683.2|247837|247437|351
1584929100000|2020-03-23 02:05:00|247939.4|247539.4|247902.2|247502.2|248009.9|247609.9|247821.7|247421.7|334
1584929400000|2020-03-23 02:10:00|247895|247495|248000.2|247600.2|248059.8|247659.8|247787.2|247387.2|335
1584929700000|2020-03-23 02:15:00|248006.9|247606.9|248406.2|248006.2|248416.4|248016.4|247804.5|247404.5|392
1584930000000|2020-03-23 02:20:00|248319|247919|248062.4|247662.4|248510|248110|247911.9|247511.9|426
1584930300000|2020-03-23 02:25:00|248046.3|247646.3|248032.3|247632.3|248404.2|248004.2|247918.6|247518.6|444
1584930600000|2020-03-23 02:30:00|248032.5|247632.5|248379.9|247979.9|248565.1|248165.1|247871.3|247471.3|467
1584930900000|2020-03-23 02:35:00|248349.5|247949.5|247711.6|247361.8|248368.5|247968.5|247645.8|247349.6|431
1584931200000|2020-03-23 02:40:00|247678.5|247356.9|247800|247400|247866.9|247572|247647|247352.3|389
1584931500000|2020-03-23 02:45:00|247805.7|247405.7|247756|247481.3|247873.9|247489.3|247730.2|247383.7|320
1584931800000|2020-03-23 02:50:00|247746.2|247481.7|247779.1|247491.8|247907.6|247570.5|247645.5|247346.4|357
1584932100000|2020-03-23 02:55:00|247840.7|247491.1|247673.7|247409.9|247875.2|247542.4|247616.5|247350.8|368
1584932400000|2020-03-23 03:00:00|247660.6|247390.8|247381.8|246981.8|247801.2|247510.8|247354.8|246954.8|428
1584932700000|2020-03-23 03:05:00|247388.9|246988.9|247433.2|247033.2|247526.9|247126.9|247358.5|246958.5|384
1584933000000|2020-03-23 03:10:00|247429.1|247029.1|247443.6|247043.6|247522.4|247122.4|247416.5|247016.5|277
1584933300000|2020-03-23 03:15:00|247449.5|247049.5|247431.4|247031.4|247529.5|247129.5|247419.5|247019.5|265
1584933600000|2020-03-23 03:20:00|247435.9|247035.9|247460.4|247060.4|247540.8|247140.8|247326.5|246926.5|387
1584933900000|2020-03-23 03:25:00|247461|247061|247638.1|247238.1|247638.1|247238.1|247422.7|247022.7|425
1584934200000|2020-03-23 03:30:00|247649.8|247249.8|247623|247223|247707|247307|247576.4|247176.4|382
1584934500000|2020-03-23 03:35:00|247618.9|247218.9|247619.5|247219.5|247788.5|247388.5|247584.8|247184.8|378
1584934800000|2020-03-23 03:40:00|247619.8|247219.8|247656.3|247256.3|247767.6|247367.6|247597.8|247197.8|310
1584935100000|2020-03-23 03:45:00|247658.3|247258.3|247682.7|247282.7|247761.2|247361.2|247563.4|247163.4|287
1584935400000|2020-03-23 03:50:00|247670.6|247270.6|247721.4|247321.4|247746.1|247346.1|247591.9|247191.9|307
1584935700000|2020-03-23 03:55:00|247707|247307|247664.6|247264.6|247811|247411|247606.2|247218.6|305
1584936000000|2020-03-23 04:00:00|247648.3|247269.8|247694.6|247294.6|247775.8|247375.8|247567.8|247213.9|305
1584936300000|2020-03-23 04:05:00|247680.2|247280.2|247650|247250|247770|247370|247584.8|247206.5|317
1584936600000|2020-03-23 04:10:00|247649.7|247249.7|247660.5|247260.5|247759.8|247359.8|247584.3|247193.5|307
1584936900000|2020-03-23 04:15:00|247653.5|247253.5|247642.6|247242.6|247745.6|247345.6|247588.9|247188.9|250
1584937200000|2020-03-23 04:20:00|247642.7|247242.7|247685.8|247285.8|247725.8|247325.8|247579.5|247189.2|227
1584937500000|2020-03-23 04:25:00|247685|247285|247646.8|247246.8|247726.4|247326.4|247580.5|247180.5|217
1584937800000|2020-03-23 04:30:00|247661|247261|247660.8|247260.8|247788.5|247388.5|247573.2|247236.4|237
1584938100000|2020-03-23 04:35:00|247662.8|247262.8|247736|247336|247850|247450|247599.7|247237|239
1584938400000|2020-03-23 04:40:00|247725.8|247325.8|247660.2|247260.2|247725.8|247325.8|247634.8|247234.8|225
1584938700000|2020-03-23 04:45:00|247662|247262|247652.4|247252.4|247739.5|247339.5|247596.8|247201.9|202
1584939000000|2020-03-23 04:50:00|247649.5|247249.5|247651|247251|247739.6|247339.6|247616.9|247226.2|197
1584939300000|2020-03-23 04:55:00|247653.7|247253.7|247651|247251|247742.2|247342.2|247564.5|247164.5|307
1584939600000|2020-03-23 05:00:00|247650.6|247250.6|247678.8|247278.8|247749.3|247349.3|247604.8|247204.8|348
1584939900000|2020-03-23 05:05:00|247678.7|247278.7|247667.1|247267.1|247755.4|247355.4|247598.2|247198.2|305
1584940200000|2020-03-23 05:10:00|247672.3|247272.3|248037.2|247637.2|248041.8|247641.8|247589.7|247189.7|438
1584940500000|2020-03-23 05:15:00|248035.7|247635.7|248359.8|247959.8|248411.1|248011.1|248033.4|247633.4|489
1584940800000|2020-03-23 05:20:00|248357.4|247957.4|248109.8|247709.8|248436.3|248036.3|248028.8|247628.8|530
1584941100000|2020-03-23 05:25:00|248124|247724|248072.2|247672.2|248260.9|247860.9|248057|247657|488
1584941400000|2020-03-23 05:30:00|248063.2|247663.2|248008.2|247647.3|248111|247711|247882.8|247565.6|453
1584941700000|2020-03-23 05:35:00|248039.6|247639.6|247952.5|247598.8|248107.1|247707.1|247862.6|247555.7|481
1584942000000|2020-03-23 05:40:00|247950.9|247614|247923.8|247523.8|248321.2|247921.2|247900.3|247500.3|680
1584942300000|2020-03-23 05:45:00|247922.5|247522.5|248043|247643|248120.5|247720.5|247835.5|247435.5|689
1584942600000|2020-03-23 05:50:00|248052|247652|248026|247626|248083|247683|247889.1|247492.6|514
1584942900000|2020-03-23 05:55:00|248016.9|247616.9|248009.6|247609.6|248099.3|247699.3|247866.4|247466.4|571
1584943200000|2020-03-23 06:00:00|248028.2|247628.2|247962.1|247562.1|248213|247813|247852.2|247452.2|429
1584943500000|2020-03-23 06:05:00|247983.6|247583.6|247890.5|247490.5|247986.7|247586.7|247606.3|247206.3|465
1584943800000|2020-03-23 06:10:00|247880.9|247480.9|247710.8|247310.8|247885.4|247485.4|247660.2|247260.2|297
1584944100000|2020-03-23 06:15:00|247710.7|247310.7|247631.8|247231.8|247857.5|247457.5|247631.8|247231.8|441
1584944400000|2020-03-23 06:20:00|247635.2|247235.2|247478.3|247078.3|247884.1|247484.1|247452.8|247052.8|421
1584944700000|2020-03-23 06:25:00|247478.4|247078.4|247318.3|246918.3|247585.1|247185.1|247255.9|246855.9|391
1584945000000|2020-03-23 06:30:00|247350.9|246950.9|246865.2|246465.2|247350.9|246950.9|246828|246428|359
1584945300000|2020-03-23 06:35:00|246887.1|246487.1|246721.1|246321.1|246987|246587|246577.4|246177.4|320
1584945600000|2020-03-23 06:40:00|246724.4|246324.4|246684.9|246284.9|246953.2|246553.2|246639|246239|382
1584945900000|2020-03-23 06:45:00|246684.3|246284.3|246642.7|246242.7|246822.8|246422.8|246492.6|246092.6|385
1584946200000|2020-03-23 06:50:00|246642.6|246242.6|246872.5|246472.5|246931|246531|246591.1|246191.1|456
1584946500000|2020-03-23 06:55:00|246864.1|246464.1|246577.9|246177.9|246936.7|246536.7|246536|246136|487
1584946800000|2020-03-23 07:00:00|246624.5|246224.5|246898.1|246498.1|247028.5|246628.5|246537.4|246137.4|540
1584947100000|2020-03-23 07:05:00|246898.4|246498.4|247064.2|246664.2|247107.2|246707.2|246851.5|246451.5|420
1584947400000|2020-03-23 07:10:00|247044.3|246644.3|246883.8|246483.8|247070.3|246670.3|246799.5|246399.5|504
1584947700000|2020-03-23 07:15:00|246877.8|246477.8|247847|247447|247944.6|247544.6|246877.8|246477.8|547
1584948000000|2020-03-23 07:20:00|247806.9|247406.9|248274.9|247874.9|248356.1|247956.1|247665.3|247265.3|559
1584948300000|2020-03-23 07:25:00|248279.5|247879.5|249010.9|248708.5|249051.5|248746|248278.2|247878.2|638
1584948600000|2020-03-23 07:30:00|249015.8|248709.4|249714.4|249314.4|249759.7|249359.7|248937.5|248591|576
1584948900000|2020-03-23 07:35:00|249688.7|249288.7|249652.7|249252.7|249788.9|249388.9|249547.7|249147.7|431
1584949200000|2020-03-23 07:40:00|249645.8|249245.8|249755.7|249355.7|249836.2|249436.2|249505|249105|498
1584949500000|2020-03-23 07:45:00|249770.1|249370.1|249667.9|249267.9|249898.2|249498.2|249598.2|249198.2|607
1584949800000|2020-03-23 07:50:00|249666.9|249266.9|249686.3|249348.9|249749.7|249359.2|249484.8|249084.8|617
1584950100000|2020-03-23 07:55:00|249720.4|249323.3|249374.3|248974.3|249725.2|249483.8|249349.3|248949.3|613
1584950400000|2020-03-23 08:00:00|249439.3|249039.3|249276.7|248876.7|249439.3|249039.3|249154.8|248754.8|626
1584950700000|2020-03-23 08:05:00|249281|248881|249344.5|248944.5|249644.6|249244.6|249007.6|248607.6|565
1584951000000|2020-03-23 08:10:00|249344.4|248944.4|249214|248814|249443.2|249043.2|249179.3|248779.3|606
1584951300000|2020-03-23 08:15:00|249202.4|248802.4|248977.4|248577.4|249308.5|248908.5|248950.9|248550.9|564
1584951600000|2020-03-23 08:20:00|248978.4|248578.4|248842.3|248442.3|249034.9|248634.9|248818.3|248418.3|488
1584951900000|2020-03-23 08:25:00|248860.7|248460.7|248489.3|248089.3|248921|248521|248450.6|248050.6|558
1584952200000|2020-03-23 08:30:00|248464.9|248064.9|248408.2|248008.2|248522.9|248122.9|248370.8|247970.8|516
1584952500000|2020-03-23 08:35:00|248393|247993|248041.6|247641.6|248415.6|248015.6|248015.9|247615.9|534
1584952800000|2020-03-23 08:40:00|247977.6|247577.6|247864.1|247464.1|248061.1|247661.1|247859|247459|523
1584953100000|2020-03-23 08:45:00|247862.7|247462.7|247739.4|247339.4|247925.1|247525.1|247642.1|247242.1|581
1584953400000|2020-03-23 08:50:00|247738.8|247338.8|247646.7|247246.7|247770.8|247370.8|247554.5|247154.5|529
1584953700000|2020-03-23 08:55:00|247638.2|247238.2|247706.1|247306.1|247776.7|247376.7|247539.1|247139.1|569
1584954000000|2020-03-23 09:00:00|247703.9|247303.9|247306.9|246906.9|247768.2|247368.2|247271.1|246871.1|526
1584954300000|2020-03-23 09:05:00|247296.4|246896.4|247450.4|247050.4|247598.8|247198.8|247041.6|246641.6|502
1584954600000|2020-03-23 09:10:00|247441.9|247041.9|247644.1|247244.1|247724.6|247324.6|247319.1|246919.1|488
1584954900000|2020-03-23 09:15:00|247668.1|247268.1|247498.6|247098.6|247668.1|247268.1|247415.9|247015.9|476
1584955200000|2020-03-23 09:20:00|247499.8|247099.8|248507|248107|248638.7|248238.7|247475|247075|517
1584955500000|2020-03-23 09:25:00|248511.6|248111.6|248482.2|248082.2|248610|248210|248442.6|248042.6|410
1584955800000|2020-03-23 09:30:00|248482.7|248082.7|248196.6|247796.6|248595.2|248195.2|248181.6|247781.6|438
1584956100000|2020-03-23 09:35:00|248206|247806|247810.9|247410.9|248228.9|247828.9|247725.6|247325.6|477
1584956400000|2020-03-23 09:40:00|247811|247411|248792.2|248392.2|248947.2|248547.2|247803.7|247403.7|550
1584956700000|2020-03-23 09:45:00|248795|248395|248199.1|247799.1|248819.7|248419.7|248103.4|247703.4|598
1584957000000|2020-03-23 09:50:00|248203.4|247803.4|247676.4|247276.4|248233.2|247833.2|247558|247158|551
1584957300000|2020-03-23 09:55:00|247676.7|247276.7|247705.1|247305.1|247826.1|247426.1|247466.8|247066.8|569
1584957600000|2020-03-23 10:00:00|247726.6|247326.6|248487.6|248089.8|248678.3|248278.3|247603.6|247203.6|610
1584957900000|2020-03-23 10:05:00|248487.5|248089.9|248490.5|248090.5|248543.2|248143.2|248241.9|247841.9|535
1584958200000|2020-03-23 10:10:00|248493.3|248093.3|248533.1|248133.1|248553.1|248154.5|248374.9|248023.8|523
1584958500000|2020-03-23 10:15:00|248535.3|248135.3|248740.7|248340.7|248988.9|248588.9|248515|248115|533
1584958800000|2020-03-23 10:20:00|248740.5|248340.5|248639.9|248239.9|248861.5|248461.5|248606.7|248206.7|521
1584959100000|2020-03-23 10:25:00|248619|248219|249071.9|248693.2|249079.5|248724.5|248515.7|248154.1|559
1584959400000|2020-03-23 10:30:00|249072.6|248695.2|248859.5|248459.5|249079.1|248699.7|248750.3|248370.9|601
1584959700000|2020-03-23 10:35:00|248858.6|248458.6|248873.3|248473.3|249012.7|248612.7|248797.1|248422.9|560
1584960000000|2020-03-23 10:40:00|248855.4|248455.4|249636.6|249251.7|249656.8|249282|248661.4|248348.7|581
1584960300000|2020-03-23 10:45:00|249641.5|249250.3|249528.8|249226.7|249656|249321.4|249396.4|249064.6|647
1584960600000|2020-03-23 10:50:00|249530.9|249223.7|248850.4|248593.3|249571.8|249258.6|248843|248526.2|574
1584960900000|2020-03-23 10:55:00|248848.9|248589.5|249463.4|249063.4|249501.1|249158.1|248767.8|248578.9|644
1584961200000|2020-03-23 11:00:00|249476.9|249076.9|249450|249115.2|249715.5|249392.8|249356.4|249060.6|642
1584961500000|2020-03-23 11:05:00|249452|249118.1|249671.4|249271.4|249722.9|249346.6|249356.6|249087.3|570
1584961800000|2020-03-23 11:10:00|249670.9|249270.9|248760.2|248360.2|249843.8|249478.3|248738.3|248338.3|527
1584962100000|2020-03-23 11:15:00|248771|248371|248591.5|248191.5|248833.4|248433.4|248579.4|248179.4|516
1584962400000|2020-03-23 11:20:00|248590.4|248190.4|248284.7|247884.7|248626.3|248268.8|248182.5|247814.9|579
1584962700000|2020-03-23 11:25:00|248295.9|247895.9|248091.1|247691.1|248309.4|247909.4|248020.3|247620.3|556
1584963000000|2020-03-23 11:30:00|248127.1|247727.1|247995.1|247595.1|248227.4|247827.4|247792.1|247392.1|602
1584963300000|2020-03-23 11:35:00|247992.6|247592.6|247784.6|247544.1|248074.5|247693.8|247778|247539.4|515
1584963600000|2020-03-23 11:40:00|247788|247546.4|247564.6|247164.6|247923.7|247629.8|247418.9|247018.9|594
1584963900000|2020-03-23 11:45:00|247549.4|247149.4|247491.7|247091.7|247612|247212|247321.2|246921.2|478
1584964200000|2020-03-23 11:50:00|247496.1|247096.1|247370|246970|247692|247341|247257.7|246872.9|570
1584964500000|2020-03-23 11:55:00|247365.6|246965.6|247277.9|247009.1|247401|247027.2|247000.5|246734.7|608
1584964800000|2020-03-23 12:00:00|247400.4|247000.4|246744.1|246344.1|247885.2|247530.8|246411.9|246011.9|761
1584965100000|2020-03-23 12:05:00|246752.9|246352.9|246876.6|246476.6|247001.8|246601.8|246082.3|245682.3|775
1584965400000|2020-03-23 12:10:00|246883.1|246483.1|245529.8|245151.4|246902.2|246502.2|245329.9|244938.1|751
1584965700000|2020-03-23 12:15:00|245530.5|245149|245821.4|245421.4|246309.7|245926.5|245365.4|245014.6|771
1584966000000|2020-03-23 12:20:00|245830.9|245430.9|245725.1|245362.1|245890.4|245490.4|244601.6|244201.6|800
1584966300000|2020-03-23 12:25:00|245717.5|245357.1|246475.4|246075.4|246522.7|246154.9|245653|245253|757
1584966600000|2020-03-23 12:30:00|246475.9|246075.9|247253.7|246853.7|247577.3|247234.4|246445.3|246045.3|717
1584966900000|2020-03-23 12:35:00|247244.1|246851.5|247462.4|247122.3|247604.8|247248.7|247111.1|246751.4|802
1584967200000|2020-03-23 12:40:00|247462|247139.9|246959.7|246718.2|247489.6|247154.1|246736.8|246370.9|786
1584967500000|2020-03-23 12:45:00|246974|246700|247094.6|246765.6|247465|247130.1|246852.7|246642|772
1584967800000|2020-03-23 12:50:00|247095.7|246776|247153|246810.6|247264|247072.2|246871.3|246559.9|723
1584968100000|2020-03-23 12:55:00|247157.7|246814.1|247301.8|246935.7|247318.8|246980.2|246603.4|246232.1|754
1584968400000|2020-03-23 13:00:00|247284|246956.2|246747.2|246672.2|247516.8|247183.2|246490.3|246329.6|780
1584968700000|2020-03-23 13:05:00|246747.8|246672.8|246748.7|246698.7|246870.6|246729.6|246574.9|246263.1|733
1584969000000|2020-03-23 13:10:00|246754.2|246704.2|246844.9|246794.9|246945.7|246794.9|246574.1|246399.6|775
1584969300000|2020-03-23 13:15:00|246840.7|246790.7|246955.8|246905.8|247012|246939|246829.8|246712.8|774
1584969600000|2020-03-23 13:20:00|246951.8|246901.8|248102.4|248052.4|248187.9|248071.7|246935.3|246885.3|768
1584969900000|2020-03-23 13:25:00|248101.4|248051.4|248809.5|248576.1|248821|248678.8|248083.3|247932.2|764
1584970200000|2020-03-23 13:30:00|248803.9|248580.5|249016.3|248758.8|249104.3|248965.8|248671.7|248529.4|832
1584970500000|2020-03-23 13:35:00|249010.1|248750.8|249399.7|249349.7|249658.2|249548.7|248824.6|248679.3|825
1584970800000|2020-03-23 13:40:00|249400.4|249350.4|249147.8|249097.8|249803.9|249485.5|249147.8|248996.6|803
1584971100000|2020-03-23 13:45:00|249148|249098|248825.5|248636.2|249372.7|249186.9|248754.8|248459.9|780
1584971400000|2020-03-23 13:50:00|248824.2|248639.3|248662.6|248426|249012|248869.4|248380.7|248138.8|753
1584971700000|2020-03-23 13:55:00|248657.2|248425.4|247908.8|247713.7|248661.9|248486.7|247838.8|247595.6|742
1584972000000|2020-03-23 14:00:00|247901.9|247710.7|248271.5|248094|248675.7|248451|247842.7|247674.6|800
1584972300000|2020-03-23 14:05:00|248277.6|248102|248091.5|247911.4|248601.9|248424.3|248040.3|247848|799
1584972600000|2020-03-23 14:10:00|248075.5|247970.7|247780.4|247654.3|248108.2|247995|247318.6|247211.5|751
1584972900000|2020-03-23 14:15:00|247779.9|247608.6|248057|247928.9|248197|248061.4|247633.1|247494.1|801
1584973200000|2020-03-23 14:20:00|248055.6|247929.7|248334.4|248180.3|248544|248437.9|248035.7|247915.3|766
1584973500000|2020-03-23 14:25:00|248327.5|248172.7|249239.2|248948.5|249254.9|248959.9|248116.7|248019|807
1584973800000|2020-03-23 14:30:00|249210.8|248963.6|248409.7|248359.7|249372.7|249104.2|248407.7|248255.3|828
1584974100000|2020-03-23 14:35:00|248408.7|248358.7|248505.9|248255.8|248686.8|248441.9|248304.5|248193.7|758
1584974400000|2020-03-23 14:40:00|248510.7|248258.5|247781.6|247552.6|248526.5|248289.7|247635.9|247484.1|790
1584974700000|2020-03-23 14:45:00|247779.4|247547.7|247505.7|247430.7|247913|247815.4|247505.7|247312.4|804
1584975000000|2020-03-23 14:50:00|247539.8|247309.4|247932.6|247701|248023|247804.5|247055.1|246964.1|800
1584975300000|2020-03-23 14:55:00|247855.3|247780.3|249936.2|249590.7|250030.1|249703.6|247848|247681.7|805
1584975600000|2020-03-23 15:00:00|249856.5|249591.6|249806.1|249550.3|250026.3|249697.2|249121.8|248909.4|760
1584975900000|2020-03-23 15:05:00|249802.9|249543.1|249992.3|249740.4|250036.4|249861.6|249659.8|249378.9|747
1584976200000|2020-03-23 15:10:00|249988.1|249739.6|250625.4|250344.3|250915.2|250611.4|249884.6|249663.4|801
1584976500000|2020-03-23 15:15:00|250627|250336.6|250631.5|250581.5|250892|250656|250495.7|250231.7|774
1584976800000|2020-03-23 15:20:00|250629.9|250579.9|250482.9|250432.9|250884.4|250767|250475.5|250386.7|763
1584977100000|2020-03-23 15:25:00|250483.7|250433.7|250796.7|250746.7|250824|250771.2|250362.4|250312.4|802
1584977400000|2020-03-23 15:30:00|250797.9|250747.9|250769.4|250547.4|250831.2|250764.6|250150.2|250100.2|801
1584977700000|2020-03-23 15:35:00|250789.2|250569.3|251175.8|250952.6|251218.7|250969.6|250694.1|250548.5|810
1584978000000|2020-03-23 15:40:00|251193.8|250963.3|251432.2|251382.2|251432.2|251382.2|250917.5|250707.9|810
1584978300000|2020-03-23 15:45:00|251436.3|251386.3|251230.1|251012.1|251716.3|251598.3|251152.5|250996.7|812
1584978600000|2020-03-23 15:50:00|251157|251082|251381.6|251306.6|251592.7|251457.7|250765.6|250589|804
1584978900000|2020-03-23 15:55:00|251367.2|251292.2|251337.9|251287.9|251834.9|251741.3|251054.9|250923.3|819
1584979200000|2020-03-23 16:00:00|251379.1|251329.1|251464.9|251414.9|251570.5|251514.1|251217.9|251097.7|834
1584979500000|2020-03-23 16:05:00|251472.4|251422.4|251828.5|251778.5|251910.2|251816|251433.1|251193.1|837
1584979800000|2020-03-23 16:10:00|251830.4|251780.4|251929|251681.3|252354.8|252206.2|251767.1|251623.7|825
1584980100000|2020-03-23 16:15:00|251923.4|251680.5|252018.1|251798.9|252301.5|251964.4|251730.1|251466.1|801
1584980400000|2020-03-23 16:20:00|252077.8|251808|252448.4|252398.4|252569.2|252409|251908.4|251677.6|811
1584980700000|2020-03-23 16:25:00|252441.5|252391.5|252068.2|252018.2|252505.6|252415.4|252046.3|251955|773
1584981000000|2020-03-23 16:30:00|252067.4|252017.4|251678.5|251394.3|252199.7|252149.7|251554|251361.1|814
1584981300000|2020-03-23 16:35:00|251674.9|251387.7|251224.2|250980.1|251674.9|251577.4|251130.9|250922.3|806
1584981600000|2020-03-23 16:40:00|251358.3|251097.9|251188.2|251138.2|251514.7|251372.9|251122.7|250972.2|808
1584981900000|2020-03-23 16:45:00|251270.1|251195.1|250767.6|250692.6|251462|251313.5|250714.4|250517.6|802
1584982200000|2020-03-23 16:50:00|250839.5|250617.5|250987.7|250718.4|251361.7|251141.8|250781.8|250610.3|842
1584982500000|2020-03-23 16:55:00|251033.9|250768.9|250687.5|250637.5|251077.8|250838|250610.5|250434.6|823
1584982800000|2020-03-23 17:00:00|250784.4|250734.4|250861.1|250811.1|250893|250825.3|250644.3|250443.4|848
1584983100000|2020-03-23 17:05:00|250874.9|250824.9|251118.6|250866.5|251196.7|251021|250801.3|250529.6|830
1584983400000|2020-03-23 17:10:00|251045.7|250970.7|250744.4|250669.4|251133.3|251002.9|250711.1|250544.3|843
1584983700000|2020-03-23 17:15:00|250780|250705|250497.9|250230.8|250806.1|250728.7|250052.4|249820.8|825
1584984000000|2020-03-23 17:20:00|250534.5|250254.3|250468.9|250236|250679|250434|250391.7|250089.7|805
1584984300000|2020-03-23 17:25:00|250494.9|250274.4|250660.4|250395.7|250696.3|250541.5|250388.4|250126.5|805
1584984600000|2020-03-23 17:30:00|250663.2|250442|250665.3|250590.3|250997.2|250717.6|250569.5|250359.2|781
1584984900000|2020-03-23 17:35:00|250665.9|250590.9|251376.9|251059.9|251387.1|251085.2|250628.8|250458.9|804
1584985200000|2020-03-23 17:40:00|251415.2|251092.5|250556.3|250506.3|251439|251094.5|250417.6|250143.2|793
1584985500000|2020-03-23 17:45:00|250593.1|250543.1|250523.1|250473.1|250731.2|250572.3|250485.4|250386.6|812
1584985800000|2020-03-23 17:50:00|250529|250479|250519.2|250469.2|250673.1|250580.4|250493|250442.4|816
1584986100000|2020-03-23 17:55:00|250561.5|250511.5|250618|250568|250853.1|250662.9|250511.1|250461.1|826
1584986400000|2020-03-23 18:00:00|250619.2|250569.2|250662.7|250612.7|250965.2|250731.7|250584.6|250507.9|772
1584986700000|2020-03-23 18:05:00|250698.1|250648.1|251533.8|251297.4|251588|251418|250655.3|250536.9|821
1584987000000|2020-03-23 18:10:00|251534.7|251484.7|251382.3|251332.3|251603.6|251486.9|251377.8|251253.5|753
1584987300000|2020-03-23 18:15:00|251423.1|251373.1|251149.8|251099.8|251423.1|251373.1|251007.7|250899|743
1584987600000|2020-03-23 18:20:00|251157|251107|251216.8|251166.8|251252.7|251196.2|251097.8|251047.8|730
1584987900000|2020-03-23 18:25:00|251238.5|251188.5|250962.1|250887.1|251381.7|251237.3|250668|250523.7|757
1584988200000|2020-03-23 18:30:00|251003.9|250953.9|250939.5|250889.5|251113.3|251047.3|250908.8|250823.4|777
1584988500000|2020-03-23 18:35:00|250949.8|250899.8|250938.5|250863.5|251054.7|251004.7|250888.3|250764.7|745
1584988800000|2020-03-23 18:40:00|250936.3|250861.3|250645.8|250570.8|250979.9|250874.4|250523.7|250448.7|743
1584989100000|2020-03-23 18:45:00|250648.7|250573.7|250791.5|250656.5|250869.6|250744.2|250624.6|250518|716
1584989400000|2020-03-23 18:50:00|250789|250657.6|251361.7|251165.8|251471.4|251281.1|250788|250651.6|692
1584989700000|2020-03-23 18:55:00|251363.1|251163.9|251627.8|251521.1|251703.6|251599.1|251184.6|251012.3|739
1584990000000|2020-03-23 19:00:00|251608.3|251426.5|251354.4|251188.3|251649.7|251456|251158|250926|807
1584990300000|2020-03-23 19:05:00|251354.1|251186.5|251474.7|251288.7|251650.9|251445.8|251283.9|251157.2|812
1584990600000|2020-03-23 19:10:00|251532.6|251306.1|250858.7|250631.6|251557|251394.7|250814.7|250533|717
1584990900000|2020-03-23 19:15:00|250847.6|250655.4|250999.1|250814.6|251163.7|251041.8|250779.1|250558.8|782
1584991200000|2020-03-23 19:20:00|250976.1|250810.2|251404.9|251200|251457.9|251241.9|250884.6|250743.7|703
1584991500000|2020-03-23 19:25:00|251411.1|251204.1|251346.3|251168.5|251608.1|251440.5|251281.9|251091.4|797
1584991800000|2020-03-23 19:30:00|251340.3|251166.2|251617|251446|251788.9|251563.7|251324.8|251110|738
1584992100000|2020-03-23 19:35:00|251629.9|251482.4|251503.3|251258.4|251696.5|251531|251231.6|250975.5|782
1584992400000|2020-03-23 19:40:00|251533.7|251216.6|251403|251159.6|251658.5|251328.4|251326.8|251065|748
1584992700000|2020-03-23 19:45:00|251403.4|251141.2|251566.9|251373.8|251674|251417.4|251321.2|251087.3|773
1584993000000|2020-03-23 19:50:00|251562.1|251375|251391.4|251300.2|251589.7|251391.5|251350.5|251195.8|798
1584993300000|2020-03-23 19:55:00|251383.1|251308.1|251372.8|251183|251509|251323.2|251283.5|251147.7|765
1584993600000|2020-03-23 20:00:00|251379.4|251175.1|251490|251128|251730.8|251445|251310.1|251064.4|635
1584993900000|2020-03-23 20:05:00|251491.5|251125.1|251223|250987.3|251620.5|251321|251131.1|250915.2|547
1584994200000|2020-03-23 20:10:00|251262.7|250990.6|251285.8|251028.7|251393.4|251234.7|251145.7|250933.2|476
1584994500000|2020-03-23 20:15:00|251270.2|251024.4|251398.7|251209.7|251466.5|251277.5|251171|250991.8|303
1584994800000|2020-03-23 20:20:00|251422|251233|251399|251210|251469.3|251280.3|251313.3|251124.3|174
1584995100000|2020-03-23 20:25:00|251396.5|251207.5|251873.9|251684.9|251924.6|251735.6|251310|251176.8|440
1584995400000|2020-03-23 20:30:00|251877|251688|252372.6|252183.6|252573.5|252384.5|251782|251657.6|595
1584995700000|2020-03-23 20:35:00|252312.9|252146.5|253204.9|253015.9|253295.2|253106.2|252312.9|252146.5|564
1584996000000|2020-03-23 20:40:00|253208|253019|253359.3|253170.3|253379.6|253214.3|253148.9|252970|443
1584996300000|2020-03-23 20:45:00|253302.8|253130.7|253560.8|253371.8|253691.8|253502.8|253250.9|253110|463
1584996600000|2020-03-23 20:50:00|253554.8|253365.8|253263|253123|253589.6|253400.6|253053.2|252864.2|539
1584996900000|2020-03-23 20:55:00|253242|253144|253704.1|253515.1|253792|253603|253199|253064.5|406
1584997200000|2020-03-23 21:00:00|253703.8|253514.8|254144|253955|254148.6|253959.6|253694.7|253505.7|28
1584997500000|2020-03-23 21:05:00|253557.7|253368.7|253946.2|253757.2|254299.2|254110.2|253354.4|253165.4|259
1584997800000|2020-03-23 21:10:00|253937.3|253748.3|253915.3|253726.3|254019.7|253830.7|253808.5|253619.5|191
1584998100000|2020-03-23 21:15:00|253987.2|253798.2|254364.9|254175.9|254375.9|254186.9|253712.2|253523.2|258
1584998400000|2020-03-23 21:20:00|254381.3|254192.3|253849|253660|254381.3|254192.3|253762.1|253573.1|302
1584998700000|2020-03-23 21:25:00|253879.3|253690.3|253895.8|253706.8|253964|253775|253817.4|253628.4|131
1584999000000|2020-03-23 21:30:00|253916.5|253727.5|253966.5|253777.5|254009.3|253820.3|253863|253674|157
1584999300000|2020-03-23 21:35:00|253939.2|253750.2|253947.2|253758.2|254010.4|253821.4|253888.5|253699.5|128
1584999600000|2020-03-23 21:40:00|253967|253778|253887.2|253698.2|254051.5|253862.5|253808.8|253619.8|218
1584999900000|2020-03-23 21:45:00|254024.4|253835.4|254036.5|253847.5|254040.7|253851.7|253785|253596|258
1585000200000|2020-03-23 21:50:00|254006|253817|254002.7|253813.7|254365.1|254176.1|253824|253635|273
1585000500000|2020-03-23 21:55:00|254001.9|253812.9|253926.3|253737.3|254306.4|254117.4|253751.5|253562.5|245
1585000800000|2020-03-23 22:00:00|253803.9|253614.9|254287|254098|254359.4|254170.4|253802|253613|351
1585001100000|2020-03-23 22:05:00|254286|254097|254201.6|254012.6|254413.7|254224.7|254035.5|253846.5|389
1585001400000|2020-03-23 22:10:00|254217.2|254028.2|254228.3|254039.3|254304.7|254115.7|254066|253877|345
1585001700000|2020-03-23 22:15:00|254226|254037|254292.8|254103.8|254344.5|254155.5|254197.4|254008.4|213
1585002000000|2020-03-23 22:20:00|254297.4|254108.4|254401.7|254212.7|254552.6|254363.6|254183|253994|333
1585002300000|2020-03-23 22:25:00|254396.2|254207.2|254410|254221|254565.6|254376.6|254344.5|254155.5|329
1585002600000|2020-03-23 22:30:00|254360.3|254171.3|254535.3|254346.3|254568|254379|254344.5|254155.5|157
1585002900000|2020-03-23 22:35:00|254412|254223|254495.6|254306.6|254563.8|254374.8|254352.4|254163.4|193
1585003200000|2020-03-23 22:40:00|254385.9|254196.9|254433.6|254244.6|254557.8|254368.8|254354.1|254165.1|199
1585003500000|2020-03-23 22:45:00|254433.7|254244.7|254567.1|254378.1|254701.7|254512.7|254344.5|254155.5|259
1585003800000|2020-03-23 22:50:00|254566.7|254377.7|254553.6|254364.6|254769|254580|254496.2|254307.2|291
1585004100000|2020-03-23 22:55:00|254553|254364|254541.4|254352.4|254788.5|254599.5|254519.6|254330.6|217
1585004400000|2020-03-23 23:00:00|254531.2|254342.2|254383.4|254194.4|254706.9|254517.9|254330.3|254141.3|319
1585004700000|2020-03-23 23:05:00|254347.6|254158.6|254229.6|254040.6|254602.1|254413.1|254210.1|254021.1|458
1585005000000|2020-03-23 23:10:00|254229.4|254040.4|254261.6|254072.6|254435.7|254246.7|254220.5|254031.5|232
1585005300000|2020-03-23 23:15:00|254331.2|254142.2|254205.3|254016.3|254331.2|254142.2|254173.3|253984.3|345
1585005600000|2020-03-23 23:20:00|254182|253993|253841.9|253652.9|254237|254048|253702.9|253567.8|415
1585005900000|2020-03-23 23:25:00|253854|253665|253887|253698|253909.5|253720.5|253827.5|253638.5|260
1585006200000|2020-03-23 23:30:00|253877.5|253688.5|253802.5|253613.5|253909.7|253720.7|253772.5|253583.5|359
1585006500000|2020-03-23 23:35:00|253802.6|253613.6|254046.7|253857.7|254049.5|253860.5|253750.2|253561.2|394
1585006800000|2020-03-23 23:40:00|254046.2|253857.2|253813.1|253624.1|254112.5|253923.5|253698.6|253509.6|382
1585007100000|2020-03-23 23:45:00|253816.9|253627.9|253679.6|253490.6|253817.7|253628.7|253314|253125|397
1585007400000|2020-03-23 23:50:00|253680|253491|253673.8|253484.8|253705.6|253516.6|253647.3|253458.3|213
1585007700000|2020-03-23 23:55:00|253675.2|253486.2|253360.4|253171.4|253688.3|253499.3|253347.5|253158.5|325
1585008000000|2020-03-24 00:00:00|253216.5|253027.5|253604.3|253415.3|253641.7|253452.7|253216.5|253027.5|349
1585008300000|2020-03-24 00:05:00|253617|253428|253756.5|253567.5|253792.1|253603.1|253577.8|253388.8|406
1585008600000|2020-03-24 00:10:00|253761.5|253572.5|253717.8|253528.8|253799.5|253610.5|253698.4|253509.4|344
1585008900000|2020-03-24 00:15:00|253726.8|253537.8|253618.8|253429.8|253745.8|253556.8|253518.2|253329.2|319
1585009200000|2020-03-24 00:20:00|253621.5|253432.5|253243.6|253054.6|253633.8|253444.8|253052.5|252863.5|416
1585009500000|2020-03-24 00:25:00|253246.5|253057.5|253306.8|253117.8|253340.1|253151.1|253031.3|252842.3|392
1585009800000|2020-03-24 00:30:00|253303.4|253114.4|253076.1|252887.1|253341.5|253152.5|252907.9|252718.9|339
1585010100000|2020-03-24 00:35:00|253070.2|252881.2|253310.4|253121.4|253365.2|253176.2|252990.7|252801.7|362
1585010400000|2020-03-24 00:40:00|253311.7|253122.7|252775.2|252586.2|253352.6|253163.6|252622.8|252433.8|417
1585010700000|2020-03-24 00:45:00|252774.1|252585.1|252527.2|252338.2|252791|252602|252254.4|252065.4|388
1585011000000|2020-03-24 00:50:00|252534.1|252345.1|251725.9|251536.9|252591.9|252402.9|251720.3|251531.3|457
1585011300000|2020-03-24 00:55:00|251738.2|251549.2|251850.6|251661.6|252135.5|251946.5|251689.4|251500.4|470
1585011600000|2020-03-24 01:00:00|251857.2|251668.2|251629.8|251440.8|251879.7|251690.7|251460.8|251271.8|505
1585011900000|2020-03-24 01:05:00|251622.2|251433.2|251450.1|251261.1|251642.1|251453.1|251229.1|251040.1|498
1585012200000|2020-03-24 01:10:00|251409.8|251220.8|251227.7|251038.7|251887.2|251698.2|251117.5|250928.5|464
1585012500000|2020-03-24 01:15:00|251224|251035|251492.7|251303.7|251722.2|251533.2|251209.5|251020.5|337
1585012800000|2020-03-24 01:20:00|251492.6|251303.6|251797.1|251608.1|251874|251685|251492.6|251303.6|402
1585013100000|2020-03-24 01:25:00|251800.4|251611.4|251794.5|251605.5|251835.5|251646.5|251720.9|251531.9|324
1585013400000|2020-03-24 01:30:00|251774.5|251585.5|251754.9|251565.9|251896.1|251707.1|251686.7|251497.7|381
1585013700000|2020-03-24 01:35:00|251759.4|251570.4|251602.6|251413.6|251778|251589|251395.8|251206.8|428
1585014000000|2020-03-24 01:40:00|251596|251407|251735.6|251546.6|251848.7|251659.7|251581.7|251392.7|385
1585014300000|2020-03-24 01:45:00|251700.7|251511.7|251553|251364|251733.9|251544.9|251489.1|251300.1|453
1585014600000|2020-03-24 01:50:00|251578.8|251389.8|251497|251308|251617.7|251428.7|251407.5|251218.5|410
1585014900000|2020-03-24 01:55:00|251493.2|251304.2|251156|250967|251546.7|251357.7|251146.3|250957.3|482
1585015200000|2020-03-24 02:00:00|251157.7|250968.7|251278.8|251089.8|251381.1|251192.1|251124.9|250935.9|440
1585015500000|2020-03-24 02:05:00|251294|251105|251035.5|250846.5|251409|251220|250797.2|250608.2|445
1585015800000|2020-03-24 02:10:00|251042.2|250853.2|250967.9|250778.9|251072.7|250883.7|250651.6|250462.6|476
1585016100000|2020-03-24 02:15:00|250963.9|250774.9|250709|250520|251001.8|250812.8|250701.6|250512.6|407
1585016400000|2020-03-24 02:20:00|250703|250514|250664.3|250475.3|250832.5|250643.5|250654.8|250465.8|475
1585016700000|2020-03-24 02:25:00|250684.1|250495.1|250561|250372|250738.5|250549.5|250455.5|250331.1|438
1585017000000|2020-03-24 02:30:00|250562.1|250373.1|250570.9|250381.9|250758.8|250569.8|250503.4|250314.4|448
1585017300000|2020-03-24 02:35:00|250570|250381|250684.9|250495.9|250756.7|250567.7|250433.6|250244.6|467
1585017600000|2020-03-24 02:40:00|250693.4|250504.4|250939.1|250750.1|250994|250805|250685.4|250496.4|413
1585017900000|2020-03-24 02:45:00|250937.4|250748.4|251131.7|250942.7|251217.9|251028.9|250833.2|250644.2|402
1585018200000|2020-03-24 02:50:00|251128.2|250939.2|251141|250952|251263.6|251074.6|251084.8|250895.8|400
1585018500000|2020-03-24 02:55:00|251137.1|250948.1|251051.8|250862.8|251185.4|250996.4|250984.2|250795.2|418
1585018800000|2020-03-24 03:00:00|251064.1|250875.1|251121.9|250932.9|251169.6|250980.6|251008.3|250819.3|299
1585019100000|2020-03-24 03:05:00|251119.1|250930.1|251458.1|251269.1|251471.5|251282.5|251110.4|250921.4|307
1585019400000|2020-03-24 03:10:00|251447.7|251258.7|251524|251335|251557.9|251368.9|251411.6|251222.6|323
1585019700000|2020-03-24 03:15:00|251513.4|251324.4|251467.5|251278.5|251577.2|251388.2|251412.5|251223.5|325
1585020000000|2020-03-24 03:20:00|251467.9|251278.9|251519.3|251330.3|251621.6|251432.6|251431.3|251242.3|339
1585020300000|2020-03-24 03:25:00|251522.3|251333.3|251553|251364|251607.4|251418.4|251472.6|251283.6|341
1585020600000|2020-03-24 03:30:00|251555.2|251366.2|251399.5|251210.5|251555.2|251366.2|251282.7|251093.7|365
1585020900000|2020-03-24 03:35:00|251406.4|251217.4|251654|251465|251663.6|251474.6|251378.3|251189.3|427
1585021200000|2020-03-24 03:40:00|251652.2|251463.2|251365.4|251176.4|251666.7|251477.7|251365.4|251176.4|435
1585021500000|2020-03-24 03:45:00|251369.5|251180.5|251314|251125|251443.5|251254.5|251119.6|250930.6|423
1585021800000|2020-03-24 03:50:00|251311.6|251122.6|251312.5|251123.5|251403.1|251214.1|251207.8|251018.8|353
1585022100000|2020-03-24 03:55:00|251313.1|251124.1|251353.4|251164.4|251413.9|251224.9|251295.7|251106.7|352
1585022400000|2020-03-24 04:00:00|251353.6|251164.6|251182.4|250993.4|251430.1|251241.1|251109.3|250920.3|384
1585022700000|2020-03-24 04:05:00|251174.1|250985.1|251124.1|250935.1|251175.3|250986.3|250979.6|250790.6|389
1585023000000|2020-03-24 04:10:00|251124.8|250935.8|251210.1|251021.1|251279.8|251090.8|251121.4|250932.4|306
1585023300000|2020-03-24 04:15:00|251234.2|251045.2|251115.3|250926.3|251272.7|251083.7|251115.3|250926.3|331
1585023600000|2020-03-24 04:20:00|251129.7|250940.7|251077.1|250888.1|251181|250992|251032.5|250843.5|300
1585023900000|2020-03-24 04:25:00|251077.9|250888.9|251069.4|250880.4|251158.3|250969.3|250908|250719|335
1585024200000|2020-03-24 04:30:00|251066.3|250877.3|251044|250855|251106.5|250917.5|250995.2|250806.2|316
1585024500000|2020-03-24 04:35:00|251048.2|250859.2|251058.7|250869.7|251121.8|250932.8|251029.4|250840.4|311
1585024800000|2020-03-24 04:40:00|251040.7|250851.7|250842.2|250653.2|251067.2|250878.2|250804.9|250615.9|419
1585025100000|2020-03-24 04:45:00|250850.7|250661.7|250890.3|250701.3|250972|250783|250830.8|250641.8|408
1585025400000|2020-03-24 04:50:00|250890.5|250701.5|250908.9|250719.9|250965.1|250776.1|250879.8|250690.8|345
1585025700000|2020-03-24 04:55:00|250920.1|250731.1|250941.5|250752.5|251003.3|250814.3|250894.1|250705.1|342
1585026000000|2020-03-24 05:00:00|250934|250745|250980.4|250791.4|251125.9|250936.9|250929.1|250740.1|314
1585026300000|2020-03-24 05:05:00|250979.9|250790.9|250966.3|250777.3|250991.8|250802.8|250950.8|250761.8|281
1585026600000|2020-03-24 05:10:00|250966.1|250777.1|251024.2|250835.2|251053.3|250864.3|250965.4|250776.4|219
1585026900000|2020-03-24 05:15:00|251016.3|250827.3|251006.3|250817.3|251038.8|250849.8|250992.3|250803.3|178
1585027200000|2020-03-24 05:20:00|251011.1|250822.1|251076.3|250887.3|251187.4|250998.4|250979.7|250790.7|435
1585027500000|2020-03-24 05:25:00|251082.8|250893.8|250986.3|250797.3|251202.3|251013.3|250956.1|250767.1|380
1585027800000|2020-03-24 05:30:00|250986.2|250797.2|251197.3|251008.3|251203.9|251014.9|250916.7|250727.7|405
1585028100000|2020-03-24 05:35:00|251197.5|251008.5|251390.4|251201.4|251809.3|251620.3|251135.9|250946.9|454
1585028400000|2020-03-24 05:40:00|251391.2|251202.2|251366.5|251177.5|251436.1|251247.1|251307.2|251118.2|296
1585028700000|2020-03-24 05:45:00|251366.6|251177.6|251338.4|251149.4|251372.7|251183.7|250957.1|250768.1|391
1585029000000|2020-03-24 05:50:00|251343.2|251154.2|251328.8|251139.8|251359.6|251170.6|251281.3|251092.3|225
1585029300000|2020-03-24 05:55:00|251348|251159|251374|251185|251374|251185|251261.3|251072.3|254
1585029600000|2020-03-24 06:00:00|251365.2|251176.2|251352.7|251163.7|251365.2|251176.2|251272.3|251083.3|326
1585029900000|2020-03-24 06:05:00|251352.5|251163.5|251307.7|251118.7|251353.3|251164.3|251242.5|251053.5|385
1585030200000|2020-03-24 06:10:00|251307|251118|250848.7|250659.7|251308|251119|250615.4|250426.4|475
1585030500000|2020-03-24 06:15:00|250854.9|250665.9|250544|250355|250865.3|250676.3|250483.4|250294.4|503
1585030800000|2020-03-24 06:20:00|250536.8|250347.8|250696.2|250507.2|250752.1|250563.1|250507.6|250318.6|407
1585031100000|2020-03-24 06:25:00|250696.4|250507.4|250461.3|250272.3|250722.5|250533.5|250448.5|250259.5|394
1585031400000|2020-03-24 06:30:00|250471.8|250282.8|250424.7|250235.7|250471.8|250337.7|250196.1|250007.1|430
1585031700000|2020-03-24 06:35:00|250435.9|250246.9|250498.3|250309.3|250531.2|250342.2|250414|250225|476
1585032000000|2020-03-24 06:40:00|250481.5|250292.5|250454.1|250265.1|250515|250326|250424|250235|394
1585032300000|2020-03-24 06:45:00|250455.1|250266.1|250141.8|249952.8|250462.7|250273.7|250047.5|249858.5|355
1585032600000|2020-03-24 06:50:00|250137.3|249948.3|249861.5|249672.5|250208.5|250019.5|249823.6|249634.6|424
1585032900000|2020-03-24 06:55:00|249883.9|249694.9|249960.4|249771.4|250079|249890|249724.1|249535.1|388
1585033200000|2020-03-24 07:00:00|249957.5|249768.5|249961.7|249772.7|250209|250020|249864.5|249675.5|617
1585033500000|2020-03-24 07:05:00|249962.9|249773.9|249823.6|249634.6|250128.5|249939.5|249767.2|249578.2|641
1585033800000|2020-03-24 07:10:00|249826|249637|250016|249827|250105|249916|249805.5|249616.5|668
1585034100000|2020-03-24 07:15:00|249849.4|249660.4|249968.2|249779.2|250074.5|249885.5|249823.2|249634.2|612
1585034400000|2020-03-24 07:20:00|249971.1|249782.1|250020.3|249831.3|250116|249939|249733|249618.1|547
1585034700000|2020-03-24 07:25:00|249996.7|249807.7|249586|249397|250080.1|249891.1|249572.8|249383.8|505
1585035000000|2020-03-24 07:30:00|249601|249453|249348|249159|249627.5|249482.9|249139.6|248990.5|496
1585035300000|2020-03-24 07:35:00|249336|249147|249205.7|249016.7|249487.2|249298.2|249128.8|248939.8|454
1585035600000|2020-03-24 07:40:00|249269.8|249080.8|249071.5|248882.5|249269.8|249080.8|248741|248552|705
1585035900000|2020-03-24 07:45:00|249064|248875|249186.3|248999.3|249199.5|249114.7|249048.6|248859.6|580
1585036200000|2020-03-24 07:50:00|249182.6|248995.6|249313.8|249126.8|249499.1|249312.1|249144.6|248957.6|514
1585036500000|2020-03-24 07:55:00|249309.8|249122.8|249513|249326|249531.4|249378.2|249237.3|249111.6|422
1585036800000|2020-03-24 08:00:00|249521.3|249334.3|249378.9|249191.9|249521.3|249334.3|249260.5|249172.6|488
1585037100000|2020-03-24 08:05:00|249371.3|249184.3|249355.4|249168.4|249417.9|249230.9|249289.5|249102.5|455
1585037400000|2020-03-24 08:10:00|249352.5|249165.5|249314.1|249127.1|249402.8|249215.8|249275.5|249088.5|552
1585037700000|2020-03-24 08:15:00|249330.7|249143.7|249280|249093|249330.7|249143.7|249147.9|248960.9|450
1585038000000|2020-03-24 08:20:00|249276.9|249089.9|249565.4|249378.4|249594.7|249407.7|249211.6|249024.6|556
1585038300000|2020-03-24 08:25:00|249571.2|249384.2|249664.3|249477.3|249681.7|249494.7|249521.2|249334.2|445
1585038600000|2020-03-24 08:30:00|249645.4|249458.4|249535.6|249348.6|249799|249612|249476.4|249289.4|425
1585038900000|2020-03-24 08:35:00|249529.5|249342.5|249206.9|249019.9|249592.4|249405.4|249200.6|249013.6|436
1585039200000|2020-03-24 08:40:00|249218.1|249031.1|248908.3|248721.3|249237.7|249050.7|248908.3|248721.3|531
1585039500000|2020-03-24 08:45:00|248905.7|248718.7|248939.5|248752.5|249158|248971|248892.3|248705.3|570
1585039800000|2020-03-24 08:50:00|248938.6|248751.6|248887.1|248700.1|249045.1|248858.1|248775|248588|590
1585040100000|2020-03-24 08:55:00|248887|248700|248819|248632|248889.8|248702.8|248664.3|248553.6|556
1585040400000|2020-03-24 09:00:00|248830.1|248643.1|249310.9|249123.9|249465.3|249278.3|248812.4|248625.4|617
1585040700000|2020-03-24 09:05:00|249302.7|249115.7|249319.8|249132.8|249356.7|249169.7|249175.5|248988.5|558
1585041000000|2020-03-24 09:10:00|249325.1|249138.1|249313.8|249126.8|249346.4|249159.4|249234.4|249047.4|534
1585041300000|2020-03-24 09:15:00|249312.8|249125.8|249269.4|249082.4|249336.1|249149.1|249238.9|249051.9|501
1585041600000|2020-03-24 09:20:00|249277.8|249090.8|248798|248611|249282.5|249095.5|248695.5|248508.5|507
1585041900000|2020-03-24 09:25:00|248795.5|248608.5|248815.6|248628.6|248881.8|248694.8|248771.2|248584.2|490
1585042200000|2020-03-24 09:30:00|248820|248633|248980.2|248793.2|248991.4|248804.4|248712.9|248525.9|559
1585042500000|2020-03-24 09:35:00|248979.5|248792.5|248885.5|248698.5|249231.8|249044.8|248795.8|248608.8|592
1585042800000|2020-03-24 09:40:00|248897.2|248710.2|248905.7|248718.7|248993.9|248806.9|248861.1|248674.1|531
1585043100000|2020-03-24 09:45:00|248904.8|248717.8|248768.8|248581.8|248981.3|248794.3|248737.7|248550.7|484
1585043400000|2020-03-24 09:50:00|248754.7|248567.7|248144|247957|248757.4|248570.4|248020.6|247833.6|525
1585043700000|2020-03-24 09:55:00|248173.8|247986.8|247859.4|247672.4|248173.8|247986.8|247819.7|247632.7|572
1585044000000|2020-03-24 10:00:00|247854.3|247667.3|248044.4|247857.4|248196|248009|247817.8|247630.8|575
1585044300000|2020-03-24 10:05:00|248043.9|247856.9|248096|247909|248242.6|248055.6|247993.7|247806.7|465
1585044600000|2020-03-24 10:10:00|248097.9|247910.9|247758.4|247571.4|248112.5|247925.5|247752.3|247565.3|510
1585044900000|2020-03-24 10:15:00|247757.6|247570.6|247369.6|247182.6|247765.6|247578.6|247336|247167.8|592
1585045200000|2020-03-24 10:20:00|247369.4|247182.4|247629.7|247442.7|247699|247512|247099.4|246912.4|597
1585045500000|2020-03-24 10:25:00|247617.2|247430.2|247365.8|247178.8|247713.7|247526.7|247292.9|247105.9|526
1585045800000|2020-03-24 10:30:00|247365.4|247178.4|247170.4|246983.4|247434.5|247247.5|247078.3|246891.3|580
1585046100000|2020-03-24 10:35:00|247167.3|246980.3|246906.8|246719.8|247174.3|246987.3|246757.8|246604.3|570
1585046400000|2020-03-24 10:40:00|246906.2|246719.2|246539|246352|246940.7|246764.1|246310.2|246123.2|583
1585046700000|2020-03-24 10:45:00|246537.3|246350.3|246467.1|246280.1|246561.7|246374.7|246411.2|246224.2|497
1585047000000|2020-03-24 10:50:00|246436.9|246249.9|246385.8|246198.8|246498.6|246311.6|246349.9|246162.9|582
1585047300000|2020-03-24 10:55:00|246390.2|246203.2|246741.3|246554.3|246837.3|246650.3|246304.7|246117.7|636
1585047600000|2020-03-24 11:00:00|246747.5|246560.5|247190.1|247003.1|247630.4|247443.4|246743.1|246556.1|539
1585047900000|2020-03-24 11:05:00|247187.6|247000.6|247159.5|246972.5|247306.6|247119.6|247081.4|246894.4|426
1585048200000|2020-03-24 11:10:00|247165.4|246978.4|246829.9|246642.9|247292.5|247105.5|246797.1|246610.1|712
1585048500000|2020-03-24 11:15:00|246828.9|246641.9|247249.3|247062.3|247436.2|247249.2|246828.9|246641.9|747
1585048800000|2020-03-24 11:20:00|247254.6|247067.6|247795.3|247608.3|248248.8|248061.8|247133.8|246946.8|748
1585049100000|2020-03-24 11:25:00|247835.4|247648.4|248079.4|247892.4|248227.4|248040.4|247835.4|247648.4|721
1585049400000|2020-03-24 11:30:00|248068.9|247881.9|248159.8|247972.8|248160.5|247973.5|247779.2|247592.2|640
1585049700000|2020-03-24 11:35:00|248147|247960|248201.5|248014.5|248264.1|248077.1|248082.9|247895.9|505
1585050000000|2020-03-24 11:40:00|248205.6|248018.6|248413.6|248226.6|248512.4|248325.4|248041.4|247854.4|541
1585050300000|2020-03-24 11:45:00|248395.4|248208.4|248434.5|248247.5|248546|248359|248303.2|248116.2|515
1585050600000|2020-03-24 11:50:00|248442.7|248255.7|248477.6|248290.6|248628.5|248441.5|248406.4|248219.4|534
1585050900000|2020-03-24 11:55:00|248504.3|248317.3|248355.7|248168.7|248575.7|248388.7|248095.7|247908.7|650
1585051200000|2020-03-24 12:00:00|248355.9|248168.9|248746|248559|248885.2|248698.2|248089.2|247902.2|724
1585051500000|2020-03-24 12:05:00|248736.4|248549.4|249050.9|248863.9|249161.5|248985.2|248292.9|248105.9|710
1585051800000|2020-03-24 12:10:00|249128.6|248941.6|248931.6|248744.6|249165.5|248978.5|248746.7|248559.7|729
1585052100000|2020-03-24 12:15:00|248935.3|248748.3|248671.6|248484.6|249541.5|249354.5|248595.7|248408.7|779
1585052400000|2020-03-24 12:20:00|248676.1|248489.1|249317.6|249130.6|249526.7|249339.7|248662.4|248475.4|711
1585052700000|2020-03-24 12:25:00|249316.7|249129.7|249553.2|249366.2|249604.7|249461.6|248467.3|248280.3|743
1585053000000|2020-03-24 12:30:00|249554.4|249367.4|249489|249302|249686.2|249549.7|249055.2|248868.2|740
1585053300000|2020-03-24 12:35:00|249491.9|249304.9|248974.9|248787.9|249501.7|249319.4|248939.1|248752.1|711
1585053600000|2020-03-24 12:40:00|248971.5|248784.5|249517.2|249467.2|249612.6|249491.5|248910.6|248739.7|731
1585053900000|2020-03-24 12:45:00|249517.5|249467.5|249289.7|249102.7|249577.5|249482.6|249184.8|249035.3|765
1585054200000|2020-03-24 12:50:00|249293.9|249106.9|248509.6|248322.6|249370|249199.1|248113.3|247986.5|761
1585054500000|2020-03-24 12:55:00|248500.2|248313.2|248443.5|248393.5|248773.9|248626.8|248431.6|248306.1|739
1585054800000|2020-03-24 13:00:00|248446.7|248396.7|248730.6|248680.6|249199.5|249067.8|248407.2|248321.6|745
1585055100000|2020-03-24 13:05:00|248725.4|248675.4|248467.9|248417.9|249098.6|248997.8|248366.9|248245.8|777
1585055400000|2020-03-24 13:10:00|248464.7|248414.7|248499.2|248449.2|248519.4|248456.2|247951.7|247901.7|732
1585055700000|2020-03-24 13:15:00|248505.6|248455.6|248642.2|248567.2|248941.6|248807.8|248361.7|248246.3|755
1585056000000|2020-03-24 13:20:00|248644.2|248569.2|248634.3|248559.3|248788.4|248738.4|248444.7|248336.1|725
1585056300000|2020-03-24 13:25:00|248634|248559|248453.2|248403.2|248698.4|248608.2|248344.4|248228.2|662
1585056600000|2020-03-24 13:30:00|248411.7|248361.7|247906.1|247719.1|248498.5|248397.3|247789.4|247661|796
1585056900000|2020-03-24 13:35:00|247905.4|247718.4|248071.8|248021.8|248519.1|248426.2|247684.6|247549.5|807
1585057200000|2020-03-24 13:40:00|248055|248005|248099.7|247912.7|248289.2|248160.5|247776.5|247684|812
1585057500000|2020-03-24 13:45:00|248090.6|247903.6|249009.4|248959.4|249113.4|249014.9|247996.3|247809.3|784
1585057800000|2020-03-24 13:50:00|249019.9|248969.9|249119.5|249069.5|249161|249111|248991.2|248941.2|746
1585058100000|2020-03-24 13:55:00|249122.3|249072.3|249340.4|249153.4|249723.9|249607.6|249013.7|248963.7|728
1585058400000|2020-03-24 14:00:00|249323|249136|249282.8|249095.8|249363.5|249217|249100.6|248947.9|794
1585058700000|2020-03-24 14:05:00|249280.5|249093.5|249224.9|249174.9|249502.1|249412.1|249130.3|249035|770
1585059000000|2020-03-24 14:10:00|249229.3|249179.3|249421.1|249346.1|249559.1|249469.6|249196.4|249102.3|809
1585059300000|2020-03-24 14:15:00|249400.3|249325.3|249627.4|249552.4|249681.5|249629.8|249381|249324|777
1585059600000|2020-03-24 14:20:00|249625.5|249550.5|249444.1|249257.1|249862.3|249812.3|249267.5|249135.3|758
1585059900000|2020-03-24 14:25:00|249437.4|249250.4|249249.7|249062.7|249683.8|249544.2|249113.2|249051.8|797
1585060200000|2020-03-24 14:30:00|249267.5|249080.5|249983.5|249933.5|250081.5|250031.5|249193.3|249080.5|757
1585060500000|2020-03-24 14:35:00|249969.8|249919.8|250670|250483|251013.5|250873.2|249951.2|249901.2|780
1585060800000|2020-03-24 14:40:00|250667.6|250480.6|251215.5|251165.5|251232.2|251182.2|250335|250148|797
1585061100000|2020-03-24 14:45:00|251217.1|251167.1|251705.1|251655.1|251816.9|251753.9|251191.4|251128.7|773
1585061400000|2020-03-24 14:50:00|251709|251659|251544.5|251494.5|252344.2|252249.9|251443.4|251301.9|782
1585061700000|2020-03-24 14:55:00|251591.7|251541.7|251569.9|251519.9|251846.5|251748.6|251393.4|251241.1|792
1585062000000|2020-03-24 15:00:00|251616.8|251429.8|251841.8|251791.8|252125.4|252075.4|251502.7|251429.8|735
1585062300000|2020-03-24 15:05:00|251844.5|251794.5|252205.9|252018.9|252254.9|252088.1|251831|251781|796
1585062600000|2020-03-24 15:10:00|252147.1|252072.1|250969|250919|252240.5|252190.5|250933.3|250819.5|783
1585062900000|2020-03-24 15:15:00|250965.6|250915.6|251205.4|251155.4|251301|251177.8|250839.5|250789.5|761
1585063200000|2020-03-24 15:20:00|251201.9|251151.9|251244.5|251169.5|251426.7|251299.8|251166.8|251038.1|771
1585063500000|2020-03-24 15:25:00|251237.8|251162.8|251173.3|251123.3|251519.4|251393.8|251010|250960|745
1585063800000|2020-03-24 15:30:00|251180.5|251130.5|251499.6|251424.6|251759.3|251650.7|251034.8|250896|784
1585064100000|2020-03-24 15:35:00|251499.5|251424.5|250777.9|250727.9|251723.5|251594.5|250718.3|250596|748
1585064400000|2020-03-24 15:40:00|250775.9|250725.9|251498.9|251311.9|251498.9|251349.1|250727.1|250613.9|747
1585064700000|2020-03-24 15:45:00|251497.7|251310.7|251538|251351|251738.1|251554.5|251194.2|251063.5|795
1585065000000|2020-03-24 15:50:00|251537.7|251350.7|251692.8|251617.8|251727.3|251618.9|251339.8|251224|790
1585065300000|2020-03-24 15:55:00|251694.3|251619.3|251350.9|251300.9|251719.2|251669.2|251319.5|251269.5|714
1585065600000|2020-03-24 16:00:00|251354.5|251304.5|251725.3|251650.3|251781.2|251656.6|251338.9|251288.9|776
1585065900000|2020-03-24 16:05:00|251728.7|251653.7|251935|251885|251943|251893|251667.4|251617.4|753
1585066200000|2020-03-24 16:10:00|251933.3|251883.3|251679.8|251629.8|252125.6|252053.2|251490.7|251440.7|765
1585066500000|2020-03-24 16:15:00|251680.5|251630.5|251807.1|251757.1|251933.1|251870.8|251499|251366.1|736
1585066800000|2020-03-24 16:20:00|251799.4|251749.4|251340.3|251290.3|251801.9|251751.9|251077.1|251027.1|772
1585067100000|2020-03-24 16:25:00|251341.7|251291.7|251092.9|250905.9|251646.7|251542.3|251044.3|250886.3|759
1585067400000|2020-03-24 16:30:00|251044.6|250969.6|251321.4|251134.4|251342.6|251166.3|250988.8|250901.8|776
1585067700000|2020-03-24 16:35:00|251286.3|251099.3|251289.4|251239.4|251526.7|251398.1|251168.7|251012.7|782
1585068000000|2020-03-24 16:40:00|251289|251239|251284.8|251097.8|251603|251470.3|250939.3|250877.6|789
1585068300000|2020-03-24 16:45:00|251298.5|251111.5|250702.8|250627.8|251367.2|251232|250673.7|250556.7|804
1585068600000|2020-03-24 16:50:00|250701.4|250626.4|250721.5|250646.5|250929.8|250809.8|250442.2|250292.8|770
1585068900000|2020-03-24 16:55:00|250722.6|250647.6|250730.7|250655.7|250767.6|250674.5|250447.8|250272.9|804
1585069200000|2020-03-24 17:00:00|250728.5|250653.5|250741.3|250691.3|250959|250909|250599.1|250488.5|820
1585069500000|2020-03-24 17:05:00|250719.3|250669.3|250973.9|250923.9|250980.8|250930.8|250372.7|250197.7|811
1585069800000|2020-03-24 17:10:00|250975.7|250925.7|250675.6|250625.6|251152.2|250990.1|250530.1|250433.6|823
1585070100000|2020-03-24 17:15:00|250679.4|250629.4|250884.1|250834.1|251011.1|250885.6|250572.2|250522.2|788
1585070400000|2020-03-24 17:20:00|250885.2|250835.2|250713.4|250526.4|251112.6|251036.1|250589.9|250420.2|793
1585070700000|2020-03-24 17:25:00|250713.6|250526.6|250534.8|250459.8|250766.9|250651.5|250255.5|250110.8|768
1585071000000|2020-03-24 17:30:00|250533.7|250458.7|250760.4|250710.4|250830.2|250741.1|250371.8|250266|815
1585071300000|2020-03-24 17:35:00|250760.8|250710.8|250333.9|250146.9|251049.8|250952.7|250300.6|250113.6|760
1585071600000|2020-03-24 17:40:00|250319.1|250132.1|249799.7|249749.7|250335.8|250241.5|249763.4|249583.3|734
1585071900000|2020-03-24 17:45:00|249806.5|249756.5|249907.7|249857.7|250102.5|250052.5|249780.3|249713|743
1585072200000|2020-03-24 17:50:00|249726.2|249676.2|249831|249781|250013.7|249944.6|249665.8|249504.2|820
1585072500000|2020-03-24 17:55:00|249835.4|249785.4|249934.1|249884.1|249939.2|249889.2|249697.1|249567.6|792
1585072800000|2020-03-24 18:00:00|249930.4|249880.4|250037.7|249987.7|250295.9|250179.4|249861.2|249811.2|789
1585073100000|2020-03-24 18:05:00|250050.8|250000.8|249858.8|249808.8|250050.8|250000.8|249731.1|249681.1|719
1585073400000|2020-03-24 18:10:00|249857.8|249807.8|250045.9|249995.9|250126.1|250051.1|249836.9|249738.9|802
1585073700000|2020-03-24 18:15:00|250048.3|249998.3|249957.7|249907.7|250081.6|250031.6|249825.2|249775.2|827
1585074000000|2020-03-24 18:20:00|249957.1|249907.1|249735.1|249685.1|249981.8|249931.8|249577.4|249460.7|765
1585074300000|2020-03-24 18:25:00|249751.3|249701.3|250064.1|249877.1|250070.6|249937.7|249737.1|249687.1|825
1585074600000|2020-03-24 18:30:00|250019.1|249944.1|250043|249968|250224.7|250169.3|249911.4|249821.5|812
1585074900000|2020-03-24 18:35:00|250047.4|249972.4|249592.2|249542.2|250100.4|249972.4|249590.1|249540.1|800
1585075200000|2020-03-24 18:40:00|249591.6|249541.6|249877.5|249827.5|249924.6|249849.5|249589|249539|827
1585075500000|2020-03-24 18:45:00|249877.8|249827.8|250106.7|250031.7|250107.9|250057.9|249781|249731|799
1585075800000|2020-03-24 18:50:00|250107.6|250032.6|249909.4|249834.4|250167.9|250117.9|249897.4|249729|827
1585076100000|2020-03-24 18:55:00|249913.8|249838.8|250071.5|250021.5|250300|250165.3|249728.1|249637.2|817
1585076400000|2020-03-24 19:00:00|250066.5|250016.5|250073.6|250023.6|250115.2|250065.2|249753.4|249703.4|814
1585076700000|2020-03-24 19:05:00|250071.5|250021.5|250071|250021|250124.8|250074.8|249966.7|249889.7|745
1585077000000|2020-03-24 19:10:00|250072.4|250022.4|249699.3|249649.3|250103.4|250053.4|249679.1|249629.1|822
1585077300000|2020-03-24 19:15:00|249697.7|249647.7|249827.1|249777.1|249971|249844.7|249690.1|249640.1|819
1585077600000|2020-03-24 19:20:00|249830.1|249780.1|249831|249781|249910.7|249831.5|249731.7|249681.7|836
1585077900000|2020-03-24 19:25:00|249825.9|249775.9|249618.9|249568.9|249845.1|249795.1|249594.9|249544.9|763
1585078200000|2020-03-24 19:30:00|249618.8|249568.8|249363|249176|249649.7|249599.7|249266.5|249129.6|770
1585078500000|2020-03-24 19:35:00|249359.6|249172.6|249169.8|249119.8|249425.2|249264.9|249048.1|248946.4|789
1585078800000|2020-03-24 19:40:00|249171.6|249121.6|249249.9|249199.9|249304.2|249254.2|249142.1|249092.1|811
1585079100000|2020-03-24 19:45:00|249253.6|249203.6|249207.5|249157.5|249620.4|249551.6|249186.6|249112.1|814
1585079400000|2020-03-24 19:50:00|249207.1|249157.1|249186.7|249136.7|249330.7|249278.7|249180.3|249130.3|812
1585079700000|2020-03-24 19:55:00|249187|249137|249240.7|249190.7|249329.4|249238.6|249165.1|249115.1|805
1585080000000|2020-03-24 20:00:00|249241.2|249191.2|249116|248929|249258.2|249208.2|248988.7|248886.3|605
1585080300000|2020-03-24 20:05:00|249120.8|248933.8|248821.1|248746.1|249122.8|248967.5|248803|248679.8|602
1585080600000|2020-03-24 20:10:00|248821.9|248746.9|248391.2|248341.2|248887|248788.6|248366.7|248239.8|592
1585080900000|2020-03-24 20:15:00|248400.6|248350.6|248514.5|248327.5|248635.6|248519.6|248334|248236.9|519
1585081200000|2020-03-24 20:20:00|248515.4|248328.4|248447.2|248397.2|248562.3|248434.6|248365.5|248230.1|476
1585081500000|2020-03-24 20:25:00|248444.3|248394.3|248443.6|248393.6|248539|248423.4|248396|248292.9|411
1585081800000|2020-03-24 20:30:00|248440.9|248390.9|248569.3|248382.3|248605.1|248470.5|248439|248343.2|447
1585082100000|2020-03-24 20:35:00|248569.8|248382.8|248549.6|248499.6|248621.8|248571.8|248509.7|248382.3|417
1585082400000|2020-03-24 20:40:00|248547.1|248497.1|248813.7|248763.7|248909.1|248842.5|248530.8|248480.8|598
1585082700000|2020-03-24 20:45:00|248811.3|248761.3|248676.8|248489.8|248952.7|248902.7|248639.2|248452.2|575
1585083000000|2020-03-24 20:50:00|248670.9|248483.9|248668.4|248481.4|248796.5|248633.9|248636.9|248449.9|594
1585083300000|2020-03-24 20:55:00|248666.6|248479.6|248606.5|248419.5|248721.9|248564.5|248464.5|248277.5|482
1585083600000|2020-03-24 21:00:00|248598.5|248411.5|248487|248300|248598.5|248411.5|248422.4|248235.4|45
1585083900000|2020-03-24 21:05:00|248486.8|248299.8|248353.6|248166.6|248648|248461|248333.9|248146.9|233
1585084200000|2020-03-24 21:10:00|248352.3|248165.3|248332.1|248145.1|248554.2|248367.2|248284.4|248097.4|342
1585084500000|2020-03-24 21:15:00|248331.6|248144.6|248285.4|248098.4|248367.1|248180.1|248174.2|247987.2|240
1585084800000|2020-03-24 21:20:00|248278.5|248091.5|248285.1|248098.1|248363.7|248176.7|248114.7|247927.7|208
1585085100000|2020-03-24 21:25:00|248287.8|248100.8|248186.1|247999.1|248328.6|248141.6|248141|247977.4|273
1585085400000|2020-03-24 21:30:00|248182.5|247995.5|248000.4|247813.4|248194.4|248007.4|247978.9|247791.9|280
1585085700000|2020-03-24 21:35:00|247994.2|247807.2|247864|247814|248036.2|247960.5|247864|247691|263
1585086000000|2020-03-24 21:40:00|247866.8|247816.8|248029|247842|248070.9|247942.7|247866.8|247738.7|245
1585086300000|2020-03-24 21:45:00|248049.4|247862.4|248051.3|247864.3|248153.6|247966.6|247959|247772|221
1585086600000|2020-03-24 21:50:00|248069.6|247882.6|248156.1|247969.1|248224.4|248037.4|248024.2|247837.2|296
1585086900000|2020-03-24 21:55:00|248146.9|247959.9|248253.7|248066.7|248366.3|248179.3|248075.5|247888.5|321
1585087200000|2020-03-24 22:00:00|248237.4|248050.4|248288.9|248101.9|248378.3|248191.3|248237.4|248050.4|556
1585087500000|2020-03-24 22:05:00|248287.9|248100.9|248256.1|248069.1|248401.3|248214.3|248172.6|247985.6|383
1585087800000|2020-03-24 22:10:00|248257.1|248070.1|248370.4|248183.4|248393.7|248206.7|248166.8|247979.8|453
1585088100000|2020-03-24 22:15:00|248369.6|248182.6|248347.2|248160.2|248428.3|248241.3|248220.3|248033.3|502
1585088400000|2020-03-24 22:20:00|248341.1|248154.1|248019.4|247832.4|248414.7|248227.7|247992|247805|512
1585088700000|2020-03-24 22:25:00|248018.1|247831.1|247829.3|247642.3|248050.6|247863.6|247720.4|247571.1|576
1585089000000|2020-03-24 22:30:00|247870.4|247683.4|247875|247688|247923.2|247736.2|247682.5|247549.8|465
1585089300000|2020-03-24 22:35:00|247875.5|247688.5|247851.4|247664.4|247924.7|247737.7|247732.1|247604|464
1585089600000|2020-03-24 22:40:00|247855|247668|247884.5|247697.5|247892.9|247705.9|247818.1|247631.1|336
1585089900000|2020-03-24 22:45:00|247871.5|247684.5|247714.3|247527.3|247900.5|247713.5|247620.4|247480.5|445
1585090200000|2020-03-24 22:50:00|247715.3|247528.3|247664.6|247477.6|247721.6|247568.7|247607.2|247461.4|288
1585090500000|2020-03-24 22:55:00|247664.7|247477.7|247679|247492|247684.7|247533|247605.4|247471|245
1585090800000|2020-03-24 23:00:00|247670.4|247483.4|247864.8|247677.8|247878.1|247691.1|247612.5|247473|405
1585091100000|2020-03-24 23:05:00|247867.5|247680.5|247854.1|247667.1|247901.7|247714.7|247808.3|247621.3|264
1585091400000|2020-03-24 23:10:00|247859.3|247672.3|247699.1|247512.1|247892.9|247705.9|247686.2|247499.2|313
1585091700000|2020-03-24 23:15:00|247697.7|247510.7|247787.5|247600.5|247813|247626|247586.9|247466.2|368
1585092000000|2020-03-24 23:20:00|247783.7|247596.7|247882.1|247695.1|247907.2|247720.2|247691.2|247504.2|315
1585092300000|2020-03-24 23:25:00|247876.1|247689.1|247776.8|247589.8|248034.5|247872.3|247769|247582|465
1585092600000|2020-03-24 23:30:00|247776.9|247589.9|247782.6|247595.6|247835|247648|247721.8|247534.8|315
1585092900000|2020-03-24 23:35:00|247777.5|247590.5|247815.6|247628.6|247842.5|247655.5|247734|247547|326
1585093200000|2020-03-24 23:40:00|247816.8|247629.8|247924|247737|247960.3|247773.3|247815.7|247628.7|427
1585093500000|2020-03-24 23:45:00|247914.9|247727.9|247926.9|247739.9|247959|247772|247887.1|247700.1|272
1585093800000|2020-03-24 23:50:00|247944.9|247757.9|247929.7|247742.7|247971|247784|247874.7|247687.7|312
1585094100000|2020-03-24 23:55:00|247928.3|247741.3|247957.7|247770.7|247962.7|247775.7|247882.9|247695.9|372
1585094400000|2020-03-25 00:00:00|247948.4|247761.4|247775|247588|247987.6|247800.6|247745.5|247558.5|499
1585094700000|2020-03-25 00:05:00|247773.3|247586.3|247875.6|247688.6|247959.4|247772.4|247679.9|247525.7|429
1585095000000|2020-03-25 00:10:00|247861.5|247674.5|247940.6|247753.6|247977.3|247790.3|247861.5|247674.5|345
1585095300000|2020-03-25 00:15:00|247940.7|247753.7|247964.3|247777.3|248004.4|247817.4|247892.3|247705.3|305
1585095600000|2020-03-25 00:20:00|247952.5|247765.5|247888.4|247701.4|247987.6|247800.6|247849.6|247662.6|353
1585095900000|2020-03-25 00:25:00|247887.9|247700.9|248003.7|247816.7|248003.7|247816.7|247869.5|247682.5|340
1585096200000|2020-03-25 00:30:00|247982.1|247795.1|248601.9|248414.9|248865|248678|247964.5|247777.5|460
1585096500000|2020-03-25 00:35:00|248602.1|248415.1|248919.1|248732.1|249024|248837|248602.1|248415.1|500
1585096800000|2020-03-25 00:40:00|248917.2|248730.2|249184.3|248997.3|249264.7|249077.7|248917.2|248730.2|414
1585097100000|2020-03-25 00:45:00|249178.5|248991.5|249184.5|248997.5|249198.1|249011.1|249036.7|248849.7|325
1585097400000|2020-03-25 00:50:00|249184.9|248997.9|249029.4|248842.4|249231.4|249044.4|248999|248812|368
1585097700000|2020-03-25 00:55:00|249039.6|248852.6|249022.4|248835.4|249184.8|248997.8|248929.3|248742.3|259
1585098000000|2020-03-25 01:00:00|249032.7|248845.7|248997.5|248810.5|249100.3|248913.3|248864.1|248677.1|339
1585098300000|2020-03-25 01:05:00|248983.6|248796.6|248584.9|248397.9|249011|248824|248541.6|248354.6|419
1585098600000|2020-03-25 01:10:00|248581|248394|248584.1|248397.1|248758.2|248571.2|248557.1|248370.1|498
1585098900000|2020-03-25 01:15:00|248583.5|248396.5|248671.9|248484.9|248771.7|248584.7|248521.1|248334.1|451
1585099200000|2020-03-25 01:20:00|248671.7|248484.7|248563.5|248376.5|248727.2|248540.2|248505.6|248318.6|413
1585099500000|2020-03-25 01:25:00|248577.8|248390.8|248615.5|248428.5|248733.1|248546.1|248519.8|248332.8|485
1585099800000|2020-03-25 01:30:00|248616.3|248429.3|248316.4|248129.4|248642.7|248455.7|248153.6|247966.6|468
1585100100000|2020-03-25 01:35:00|248316.1|248129.1|248386.8|248199.8|248484.9|248297.9|248305.2|248118.2|422
1585100400000|2020-03-25 01:40:00|248370|248183|248331.8|248144.8|248404.8|248217.8|248233.2|248046.2|385
1585100700000|2020-03-25 01:45:00|248382.1|248195.1|248347.8|248160.8|248457.4|248270.4|248311.1|248124.1|320
1585101000000|2020-03-25 01:50:00|248344|248157|248306.9|248119.9|248373.4|248186.4|248181|247994|328
1585101300000|2020-03-25 01:55:00|248313.8|248126.8|248323.7|248136.7|248360.5|248173.5|248297.1|248110.1|352
1585101600000|2020-03-25 02:00:00|248322.4|248135.4|248257.4|248070.4|248354.5|248167.5|248257.4|248070.4|348
1585101900000|2020-03-25 02:05:00|248258|248071|248214|248027|248258.3|248071.3|248165.3|247978.3|321
1585102200000|2020-03-25 02:10:00|248213.5|248026.5|248303|248116|248320.4|248133.4|248169.3|247982.3|347
1585102500000|2020-03-25 02:15:00|248302.5|248115.5|248273|248086|248338.4|248151.4|248241.1|248054.1|325
1585102800000|2020-03-25 02:20:00|248266.2|248079.2|248280.5|248093.5|248345.4|248158.4|248232.8|248045.8|332
1585103100000|2020-03-25 02:25:00|248280.6|248093.6|248322.6|248135.6|248335.7|248148.7|248252.6|248065.6|317
1585103400000|2020-03-25 02:30:00|248322.8|248135.8|248539.4|248352.4|248564.9|248377.9|248309.9|248122.9|459
1585103700000|2020-03-25 02:35:00|248539.3|248352.3|248488.2|248301.2|248565.6|248378.6|248459|248272|356
1585104000000|2020-03-25 02:40:00|248490.1|248303.1|248458.1|248271.1|248532.8|248345.8|248390|248203|419
1585104300000|2020-03-25 02:45:00|248458|248271|248457.4|248270.4|248519.7|248332.7|248403|248216|271
1585104600000|2020-03-25 02:50:00|248476.7|248289.7|248403.8|248216.8|248499.3|248312.3|248399.8|248212.8|302
1585104900000|2020-03-25 02:55:00|248399.9|248212.9|248093|247906|248492.5|248305.5|248058.1|247871.1|354
1585105200000|2020-03-25 03:00:00|248123.3|247936.3|248206.2|248019.2|248225|248038|247982.9|247795.9|375
1585105500000|2020-03-25 03:05:00|248172.2|247985.2|248114.6|247927.6|248271|248084|248050.8|247863.8|298
1585105800000|2020-03-25 03:10:00|248116.1|247929.1|248325|248138|248325|248138|248093.8|247906.8|318
1585106100000|2020-03-25 03:15:00|248322|248135|248319.3|248132.3|248336.3|248149.3|248240.4|248053.4|327
1585106400000|2020-03-25 03:20:00|248321.4|248134.4|248496.2|248309.2|248530.1|248343.1|248296.1|248109.1|390
1585106700000|2020-03-25 03:25:00|248499.9|248312.9|248470.8|248283.8|248538.4|248351.4|248317.9|248130.9|345
1585107000000|2020-03-25 03:30:00|248470.2|248283.2|248459.8|248272.8|248505.6|248318.6|248378|248191|372
1585107300000|2020-03-25 03:35:00|248480.6|248293.6|248390.3|248203.3|248551.3|248364.3|248369.1|248182.1|395
1585107600000|2020-03-25 03:40:00|248391.6|248204.6|248357.5|248170.5|248437.9|248250.9|248330.2|248143.2|248
1585107900000|2020-03-25 03:45:00|248357.2|248170.2|248223.8|248036.8|248424|248237|248187.7|248000.7|318
1585108200000|2020-03-25 03:50:00|248223|248036|248354.6|248167.6|248383.4|248196.4|248194.8|248007.8|358
1585108500000|2020-03-25 03:55:00|248347.3|248160.3|248271.9|248084.9|248373.7|248186.7|248230.7|248043.7|349
1585108800000|2020-03-25 04:00:00|248280.3|248093.3|248356|248169|248356|248169|248192.6|248005.6|309
1585109100000|2020-03-25 04:05:00|248328|248141|248326.3|248139.3|248407|248220|248292.2|248105.2|302
1585109400000|2020-03-25 04:10:00|248283.6|248096.6|248365.7|248178.7|248396.5|248209.5|248283.6|248096.6|292
1585109700000|2020-03-25 04:15:00|248364.2|248177.2|248402.5|248215.5|248412.4|248225.4|248339.4|248152.4|266
1585110000000|2020-03-25 04:20:00|248387.2|248200.2|248395.3|248208.3|248442.7|248255.7|248345.4|248158.4|272
1585110300000|2020-03-25 04:25:00|248399.2|248212.2|248478.5|248291.5|248486.2|248299.2|248346.6|248159.6|370
1585110600000|2020-03-25 04:30:00|248480|248293|248462|248275|248511.8|248377.5|248395.1|248208.1|367
1585110900000|2020-03-25 04:35:00|248480.9|248293.9|248418.1|248231.1|248485.5|248298.5|248418.1|248231.1|271
1585111200000|2020-03-25 04:40:00|248418.2|248231.2|248504.5|248317.5|248513.2|248378.3|248356.6|248169.6|453
1585111500000|2020-03-25 04:45:00|248506.4|248319.4|248725.2|248538.2|248746.3|248559.3|248436.8|248316.6|398
1585111800000|2020-03-25 04:50:00|248731.5|248544.5|248599.2|248412.2|248807.4|248620.4|248577.7|248390.7|361
1585112100000|2020-03-25 04:55:00|248602.2|248415.2|248176.1|247989.1|248688.1|248501.1|248024.2|247837.2|470
1585112400000|2020-03-25 05:00:00|248108.8|247921.8|248175.7|247988.7|248324.6|248137.6|247907.5|247720.5|620
1585112700000|2020-03-25 05:05:00|248178.7|247991.7|247986.4|247799.4|248212|248025|247873.7|247686.7|592
1585113000000|2020-03-25 05:10:00|247985.5|247798.5|247939.7|247752.7|248095.7|247908.7|247883.2|247696.2|519
1585113300000|2020-03-25 05:15:00|247942|247755|248349.7|248162.7|248359.8|248172.8|247909.2|247730.5|527
1585113600000|2020-03-25 05:20:00|248389.8|248202.8|248230|248043|248410.5|248223.5|247991.2|247804.2|514
1585113900000|2020-03-25 05:25:00|248219.3|248032.3|248029.7|247842.7|248363.1|248176.1|248000.7|247813.7|533
1585114200000|2020-03-25 05:30:00|247991.6|247804.6|247977.6|247790.6|248055.5|247868.5|247943.2|247756.2|502
1585114500000|2020-03-25 05:35:00|247976.5|247789.5|247821.3|247634.3|247994.4|247807.4|247776.1|247613.7|446
1585114800000|2020-03-25 05:40:00|247821.2|247634.2|247734.1|247547.1|247841.7|247707.8|247710.3|247523.3|431
1585115100000|2020-03-25 05:45:00|247733.7|247546.7|247759.9|247572.9|247812.6|247625.6|247688.7|247501.7|409
1585115400000|2020-03-25 05:50:00|247759.7|247572.7|247890.3|247703.3|247901.3|247714.3|247738.8|247551.8|468
1585115700000|2020-03-25 05:55:00|247886.6|247699.6|247828.2|247641.2|247911.6|247724.6|247714.9|247527.9|503
1585116000000|2020-03-25 06:00:00|247827.6|247640.6|247789.1|247602.1|247913.8|247726.8|247755.9|247571.4|614
1585116300000|2020-03-25 06:05:00|247786.2|247599.2|247763.9|247576.9|247806.1|247619.1|247583.4|247475.9|568
1585116600000|2020-03-25 06:10:00|247764.2|247577.2|247726.9|247539.9|247803.8|247616.8|247720.7|247533.7|526
1585116900000|2020-03-25 06:15:00|247729.8|247542.8|247740.8|247553.8|247791|247604|247706.3|247519.3|496
1585117200000|2020-03-25 06:20:00|247739.6|247552.6|247787.6|247600.6|247807.6|247620.6|247733.5|247546.5|489
1585117500000|2020-03-25 06:25:00|247779.6|247592.6|247731|247544|247801.6|247646.4|247714.9|247527.9|417
1585117800000|2020-03-25 06:30:00|247730|247543|247693.1|247506.1|247760.6|247573.6|247588.3|247476.9|438
1585118100000|2020-03-25 06:35:00|247696.4|247509.4|247732.1|247545.1|247807.5|247620.5|247561.3|247454.3|451
1585118400000|2020-03-25 06:40:00|247733.6|247546.6|247659.2|247472.2|247735.5|247548.5|247658.1|247471.1|416
1585118700000|2020-03-25 06:45:00|247660.4|247473.4|247866.7|247679.7|247964.7|247825.6|247659.8|247472.8|419
1585119000000|2020-03-25 06:50:00|247868.5|247681.5|247601.7|247414.7|247891.5|247754.6|247531.9|247395.6|384
1585119300000|2020-03-25 06:55:00|247605|247418|247502|247315|247637.6|247488.2|247420.2|247315|437
1585119600000|2020-03-25 07:00:00|247511.2|247324.2|247543.2|247356.2|247576.8|247417.6|247434.7|247306|553
1585119900000|2020-03-25 07:05:00|247543.5|247356.5|247348.1|247161.1|247563.7|247404.8|247201.3|247035.6|591
1585120200000|2020-03-25 07:10:00|247347.1|247160.1|247224.3|247037.3|247347.7|247160.7|247051|246922.8|565
1585120500000|2020-03-25 07:15:00|247200.2|247013.2|246984.4|246797.4|247404.8|247217.8|246926.8|246739.8|541
1585120800000|2020-03-25 07:20:00|246959.8|246772.8|247004.4|246817.4|247253|247066|246930|246764.5|474
1585121100000|2020-03-25 07:25:00|246997.5|246810.5|247168.6|246981.6|247199.6|247012.6|246859.6|246714.2|498
1585121400000|2020-03-25 07:30:00|247180.1|246993.1|247473.2|247286.2|247598.8|247411.8|247109.8|246922.8|634
1585121700000|2020-03-25 07:35:00|247467.8|247280.8|247250.8|247063.8|247471.5|247284.5|247077.7|246893|675
1585122000000|2020-03-25 07:40:00|247247.7|247060.7|246883.6|246696.6|247249.2|247062.2|246744.6|246596.4|500
1585122300000|2020-03-25 07:45:00|246866.5|246679.5|246135|245948|246894.1|246707.1|246050.8|245941.2|683
1585122600000|2020-03-25 07:50:00|246140.9|245953.9|245789.1|245602.1|246251.2|246064.2|245348.5|245161.5|583
1585122900000|2020-03-25 07:55:00|245789|245602|245672.9|245485.9|245877.3|245690.3|245422.1|245235.1|562
1585123200000|2020-03-25 08:00:00|245670|245483|246002.2|245815.2|246308.3|246121.3|245657.9|245470.9|662
1585123500000|2020-03-25 08:05:00|245998.8|245811.8|245984.1|245797.1|246049.8|245862.8|245856.2|245669.2|637
1585123800000|2020-03-25 08:10:00|245981.2|245794.2|245357|245170|245985|245798|245347.1|245160.1|648
1585124100000|2020-03-25 08:15:00|245360.7|245173.7|245652.2|245465.2|245727|245540|245254.2|245067.2|643
1585124400000|2020-03-25 08:20:00|245641.1|245454.1|245384.5|245197.5|245741.6|245554.6|245246.3|245059.3|701
1585124700000|2020-03-25 08:25:00|245384.6|245197.6|245157.6|244970.6|245396.2|245209.2|245058.6|244905.8|651
1585125000000|2020-03-25 08:30:00|245192.1|245005.1|245185.6|244998.6|245266.1|245079.1|245135|244948|556
1585125300000|2020-03-25 08:35:00|245188|245001|245107.5|244920.5|245264.6|245077.6|244983.9|244796.9|610
1585125600000|2020-03-25 08:40:00|245113.7|244926.7|244812|244625|245150.5|244963.5|244781.5|244594.5|656
1585125900000|2020-03-25 08:45:00|244813.2|244626.2|243873.2|243686.2|244851.1|244698|243864.2|243677.2|716
1585126200000|2020-03-25 08:50:00|243872.5|243685.5|244097.6|243910.6|244146.4|243959.4|243616|243429|693
1585126500000|2020-03-25 08:55:00|244097|243910|243559.6|243372.6|244169|243982|243515.5|243328.5|616
1585126800000|2020-03-25 09:00:00|243555.7|243368.7|243527.6|243340.6|243993.5|243806.5|243500.5|243327.1|683
1585127100000|2020-03-25 09:05:00|243540.1|243353.1|243070|242883|243741.1|243554.1|243041.9|242854.9|693
1585127400000|2020-03-25 09:10:00|242979.5|242792.5|242998.2|242811.2|243207.9|243020.9|242737.2|242550.2|666
1585127700000|2020-03-25 09:15:00|243002.2|242815.2|243004.9|242817.9|243333.7|243146.7|242975.9|242788.9|627
1585128000000|2020-03-25 09:20:00|243007.1|242820.1|242986.3|242799.3|243650.2|243463.2|242932.9|242745.9|681
1585128300000|2020-03-25 09:25:00|242981.9|242794.9|242530.2|242343.2|242996.2|242809.2|242468.1|242281.1|614
1585128600000|2020-03-25 09:30:00|242531|242344|242376.5|242326.5|242632.7|242492|242320.5|242253.3|657
1585128900000|2020-03-25 09:35:00|242378.1|242328.1|242595.9|242408.9|242703.6|242516.6|242378.1|242244.8|671
1585129200000|2020-03-25 09:40:00|242597.6|242410.6|242653.3|242466.3|242763.6|242576.6|242498|242311|625
1585129500000|2020-03-25 09:45:00|242656.2|242469.2|242608.9|242421.9|242670.5|242483.5|242361.4|242218.8|652
1585129800000|2020-03-25 09:50:00|242602|242415|242609.6|242422.6|242825|242638|242454.6|242267.6|720
1585130100000|2020-03-25 09:55:00|242604.3|242417.3|242954.5|242767.5|243000.9|242813.9|242559|242399.8|661
1585130400000|2020-03-25 10:00:00|242947.3|242760.3|243166.6|242979.6|243449.1|243262.1|242947.3|242760.3|728
1585130700000|2020-03-25 10:05:00|243166.3|242979.3|243478.1|243291.1|243519.7|243332.7|243099.7|242912.7|623
1585131000000|2020-03-25 10:10:00|243477.8|243290.8|244009.4|243822.4|244130.2|243943.2|243477.8|243290.8|630
1585131300000|2020-03-25 10:15:00|244007.4|243820.4|244577.1|244390.1|244844.3|244657.3|243704.1|243517.1|652
1585131600000|2020-03-25 10:20:00|244578.9|244391.9|244463.4|244276.4|244586.3|244399.3|244358.9|244171.9|597
1585131900000|2020-03-25 10:25:00|244464.4|244277.4|244685.8|244498.8|244754.2|244567.2|244430.3|244243.3|618
1585132200000|2020-03-25 10:30:00|244688.4|244501.4|244859.1|244672.1|244907.4|244720.4|244659.6|244472.6|599
1585132500000|2020-03-25 10:35:00|244858.3|244671.3|245233.8|245046.8|245355.9|245168.9|244844.2|244657.2|664
1585132800000|2020-03-25 10:40:00|245232.5|245045.5|245744.7|245557.7|245888.1|245701.1|244929.1|244742.1|601
1585133100000|2020-03-25 10:45:00|245745.6|245558.6|246182.3|245995.3|246284.9|246097.9|245733.2|245546.2|712
1585133400000|2020-03-25 10:50:00|246220|246033|245955.4|245768.4|246231.1|246044.1|245662.5|245475.5|734
1585133700000|2020-03-25 10:55:00|245954.4|245767.4|245714.6|245527.6|245972.3|245828.6|245626.4|245439.4|659
1585134000000|2020-03-25 11:00:00|245702.8|245515.8|245359.4|245172.4|246141|245954|245236.1|245049.1|603
1585134300000|2020-03-25 11:05:00|245359.5|245172.5|245553.4|245366.4|245556.7|245369.7|244940.4|244753.4|765
1585134600000|2020-03-25 11:10:00|245597.1|245410.1|245836.1|245649.1|245945.5|245758.5|245255.9|245068.9|674
1585134900000|2020-03-25 11:15:00|245822.3|245635.3|245809.1|245622.1|246174.8|245987.8|245612.4|245425.4|662
1585135200000|2020-03-25 11:20:00|245808.3|245621.3|245678.9|245491.9|245881.8|245694.8|245554|245367|667
1585135500000|2020-03-25 11:25:00|245668.3|245481.3|246229.3|246042.3|246342.5|246155.5|245552.9|245365.9|683
1585135800000|2020-03-25 11:30:00|246231.6|246044.6|246256|246069|246595.3|246521.3|245992.6|245805.6|687
1585136100000|2020-03-25 11:35:00|246254.8|246067.8|246379.2|246192.2|246523.8|246336.8|246183.1|245996.1|655
1585136400000|2020-03-25 11:40:00|246379.3|246192.3|245919.1|245732.1|246393.2|246263|245647.9|245460.9|592
1585136700000|2020-03-25 11:45:00|245918.8|245731.8|246075.4|245888.4|246349.6|246162.6|245784.3|245597.3|628
1585137000000|2020-03-25 11:50:00|246065.5|245878.5|245469.6|245282.6|246141.8|245954.8|245442|245255|595
1585137300000|2020-03-25 11:55:00|245453.4|245266.4|245651.6|245464.6|245838.8|245651.8|245378.2|245262.2|615
1585137600000|2020-03-25 12:00:00|245645.2|245458.2|245549.7|245474.7|245934.9|245830|245534.7|245411.9|656
1585137900000|2020-03-25 12:05:00|245547.2|245472.2|245547.4|245497.4|245890.7|245747.4|245534|245410.3|589
1585138200000|2020-03-25 12:10:00|245544.8|245494.8|245932.1|245882.1|246103.4|245976.4|245540.8|245490.8|576
1585138500000|2020-03-25 12:15:00|245930.2|245880.2|245513.4|245463.4|246127.6|245990.6|245496|245443.9|611
1585138800000|2020-03-25 12:20:00|245513.2|245463.2|245989|245914|246081.6|245941.4|245308.9|245226.7|703
1585139100000|2020-03-25 12:25:00|245989.3|245914.3|246074|245887|246417.2|246260|245923.9|245736.9|549
1585139400000|2020-03-25 12:30:00|245947.7|245760.7|245843.9|245768.9|246296.8|246109.8|245688.3|245501.3|619
1585139700000|2020-03-25 12:35:00|245846.7|245771.7|245929.4|245879.4|246212.5|246034.8|245820.2|245740.4|540
1585140000000|2020-03-25 12:40:00|245929|245879|245721.1|245646.1|245932.9|245882.9|245386.8|245269.9|711
1585140300000|2020-03-25 12:45:00|245703.4|245653.4|246002.2|245927.2|246073|245969.8|245703.4|245530.4|679
1585140600000|2020-03-25 12:50:00|245987|245937|245693.1|245643.1|246006.2|245956.2|245613.9|245470.8|613
1585140900000|2020-03-25 12:55:00|245695.3|245645.3|245420.7|245370.7|245710.6|245660.6|245376.9|245326.9|574
1585141200000|2020-03-25 13:00:00|245421.1|245371.1|245710|245660|245760.3|245710.3|245280.9|245186.4|622
1585141500000|2020-03-25 13:05:00|245710.8|245660.8|245650|245463|245745.2|245695.2|245241.6|245191.6|653
1585141800000|2020-03-25 13:10:00|245650.8|245463.8|245391.9|245341.9|245776.7|245660.3|245369.9|245292.2|650
1585142100000|2020-03-25 13:15:00|245391.7|245341.7|245357.8|245307.8|245728|245678|245342.5|245261.9|701
1585142400000|2020-03-25 13:20:00|245355.7|245305.7|244618.3|244543.3|245359.8|245309.8|244213.4|244134|687
1585142700000|2020-03-25 13:25:00|244615.2|244540.2|244087|243900|244677|244596.9|243779.5|243592.5|770
1585143000000|2020-03-25 13:30:00|244089.9|243902.9|243606.1|243556.1|244560.2|244433.2|243598.4|243483.1|813
1585143300000|2020-03-25 13:35:00|243605.8|243555.8|243623.9|243573.9|244013.8|243925.1|243561|243500.1|830
1585143600000|2020-03-25 13:40:00|243606.4|243556.4|244211.5|244161.5|244218.9|244165.1|243565.7|243515.7|801
1585143900000|2020-03-25 13:45:00|244215.6|244165.6|244258.5|244183.5|244963.6|244776.6|244165.4|244041.2|821
1585144200000|2020-03-25 13:50:00|244258.2|244183.2|244532.2|244457.2|244631.6|244529.3|244049.4|243999.4|775
1585144500000|2020-03-25 13:55:00|244544.9|244469.9|244067.7|244017.7|244635|244585|244054.6|244004.6|787
1585144800000|2020-03-25 14:00:00|244086.8|244036.8|244457.1|244407.1|244499.6|244436|243858.5|243672.6|803
1585145100000|2020-03-25 14:05:00|244439.4|244389.4|244613.5|244563.5|244996|244917.6|244367.1|244246.5|795
1585145400000|2020-03-25 14:10:00|244622.7|244572.7|244974|244924|245004.4|244954.4|244622.7|244572.7|787
1585145700000|2020-03-25 14:15:00|244977.5|244927.5|244405.8|244355.8|244977.6|244927.6|244206.4|244156.4|803
1585146000000|2020-03-25 14:20:00|244404.3|244354.3|244224.6|244174.6|244638.5|244581.8|244046.4|243996.4|785
1585146300000|2020-03-25 14:25:00|244226|244176|244277.1|244090.1|244366.9|244316.9|244129.2|244022.2|819
1585146600000|2020-03-25 14:30:00|244281.3|244094.3|243803.3|243753.3|244332.4|244145.4|243737.5|243643.4|798
1585146900000|2020-03-25 14:35:00|243770.7|243720.7|244005.8|243955.8|244111.5|244061.5|243682.7|243632.7|823
1585147200000|2020-03-25 14:40:00|244009.2|243959.2|243960.4|243773.4|244218.4|244168.4|243897.3|243761.3|795
1585147500000|2020-03-25 14:45:00|243968.2|243781.2|243789|243739|244200.8|244150.8|243722.7|243621.3|807
1585147800000|2020-03-25 14:50:00|243813.4|243763.4|243886.2|243836.2|243973.9|243883.9|243258.8|243166.8|825
1585148100000|2020-03-25 14:55:00|243879.4|243829.4|243433.3|243383.3|244026.4|243976.4|243313.7|243250.6|785
1585148400000|2020-03-25 15:00:00|243435.7|243385.7|243329.8|243142.8|243470.8|243420.8|242921.5|242862.1|778
1585148700000|2020-03-25 15:05:00|243281.6|243206.6|243506.6|243319.6|243530.6|243406.9|243019.8|242947.6|797
1585149000000|2020-03-25 15:10:00|243523.6|243336.6|243374.9|243324.9|243545.7|243433.1|243309|243259|755
1585149300000|2020-03-25 15:15:00|243379|243329|243090.5|243040.5|243450.2|243400.2|243072.5|242940.3|734
1585149600000|2020-03-25 15:20:00|243085.2|243035.2|243138.2|243088.2|243338|243288|243063.4|243013.4|773
1585149900000|2020-03-25 15:25:00|243130.7|243080.7|243168.1|243118.1|243263.8|243213.8|242889.6|242839.6|763
1585150200000|2020-03-25 15:30:00|243162.9|243112.9|243377.2|243327.2|243548.2|243498.2|243050.2|243000.2|781
1585150500000|2020-03-25 15:35:00|243364.9|243314.9|243615.8|243565.8|243820|243770|243358.1|243308.1|747
1585150800000|2020-03-25 15:40:00|243617|243567|243661.2|243611.2|243801.9|243751.9|243535.6|243485.6|783
1585151100000|2020-03-25 15:45:00|243664.5|243614.5|243689.9|243639.9|243695.1|243645.1|243576.8|243526.8|807
1585151400000|2020-03-25 15:50:00|243687.6|243637.6|243995.6|243945.6|244002.2|243952.2|243609.7|243559.7|795
1585151700000|2020-03-25 15:55:00|244000.9|243950.9|244062.7|244012.7|244154|244104|243802.5|243752.5|775
1585152000000|2020-03-25 16:00:00|244067.7|244017.7|244083|244033|244180.4|244130.4|243907|243802.2|806
1585152300000|2020-03-25 16:05:00|244082.3|244032.3|244303.5|244253.5|244322.9|244272.9|243808.5|243713.7|784
1585152600000|2020-03-25 16:10:00|244289.4|244239.4|244275.2|244225.2|244458|244408|244146.3|244096.3|788
1585152900000|2020-03-25 16:15:00|244268.3|244218.3|244443.9|244393.9|244535.9|244485.9|244251.1|244201.1|771
1585153200000|2020-03-25 16:20:00|244432.4|244382.4|243671.1|243621.1|244433|244383|243671.1|243621.1|780
1585153500000|2020-03-25 16:25:00|243680.8|243630.8|243482.1|243432.1|243738.3|243688.3|243363.8|243313.8|761
1585153800000|2020-03-25 16:30:00|243466.7|243416.7|243594.2|243544.2|243603.5|243553.5|243438.1|243388.1|809
1585154100000|2020-03-25 16:35:00|243593.5|243543.5|243172|243122|243612.2|243562.2|243164.2|243114.2|819
1585154400000|2020-03-25 16:40:00|243162.3|243112.3|243264.1|243214.1|243300.7|243250.7|243060.4|243010.4|843
1585154700000|2020-03-25 16:45:00|243258.8|243208.8|243516|243466|243519.9|243469.9|242960.9|242910.9|1065
1585155000000|2020-03-25 16:50:00|243512.1|243462.1|243503.2|243453.2|243596.7|243546.7|243377.8|243327.8|1110
1585155300000|2020-03-25 16:55:00|243505.2|243455.2|243416.7|243366.7|243515.5|243465.5|243302.4|243252.4|1055
1585155600000|2020-03-25 17:00:00|243415.7|243365.7|243122.9|243072.9|243536|243486|243105.8|243001.4|1054
1585155900000|2020-03-25 17:05:00|243119.2|243069.2|242947.3|242897.3|243189.3|243139.3|242939.8|242889.8|960
1585156200000|2020-03-25 17:10:00|242934.4|242884.4|242937.1|242887.1|243025.2|242975.2|242857.8|242807.8|963
1585156500000|2020-03-25 17:15:00|242936.6|242886.6|242583.3|242533.3|243039.2|242989.2|242575.7|242525.7|1043
1585156800000|2020-03-25 17:20:00|242572.6|242522.6|242227.5|242040.5|242588.2|242538.2|242053.4|242003.4|1081
1585157100000|2020-03-25 17:25:00|242213.4|242026.4|242535|242348|242721.4|242621.6|242181.9|242026.4|1000
1585157400000|2020-03-25 17:30:00|242429|242354|242463.3|242413.3|242695.1|242645.1|242395.4|242245|1004
1585157700000|2020-03-25 17:35:00|242465.4|242415.4|242363.8|242313.8|242550.7|242476|242290.4|242240.4|803
1585158000000|2020-03-25 17:40:00|242364.7|242314.7|242300.6|242225.6|242454.2|242315.7|242134.6|242056.8|899
1585158300000|2020-03-25 17:45:00|242298.7|242223.7|242139.1|242064.1|242298.7|242238.4|241873.3|241823.3|957
1585158600000|2020-03-25 17:50:00|242139.5|242064.5|242470.3|242420.3|242518.2|242438|242112.7|242055.5|1034
1585158900000|2020-03-25 17:55:00|242471.3|242421.3|242273.7|242223.7|242500.1|242450.1|242269.3|242182.8|895
1585159200000|2020-03-25 18:00:00|242273.9|242223.9|242405.4|242218.4|242492.5|242442.5|242156.8|242094.8|957
1585159500000|2020-03-25 18:05:00|242404.8|242217.8|242655.1|242468.1|242763.9|242637.8|242364|242217.8|973
1585159800000|2020-03-25 18:10:00|242655.9|242468.9|242274.7|242224.7|242670.9|242566.5|242273|242184.5|873
1585160100000|2020-03-25 18:15:00|242280.8|242230.8|242172.3|241985.3|242365.7|242255.6|242065.8|241922.6|897
1585160400000|2020-03-25 18:20:00|242171.4|241984.4|241801.9|241751.9|242212.6|242025.6|241776.4|241726.4|910
1585160700000|2020-03-25 18:25:00|241804.6|241754.6|240821.3|240771.3|241808.4|241758.4|240768.3|240581.3|1031
1585161000000|2020-03-25 18:30:00|240818.1|240768.1|240828.5|240778.5|241132.3|241036.5|240656.4|240522.1|1037
1585161300000|2020-03-25 18:35:00|240871.2|240684.2|240769|240719|240950.9|240900.9|240737.1|240667|977
1585161600000|2020-03-25 18:40:00|240766.3|240716.3|241125|241075|241324.2|241163.8|240765.2|240715.2|873
1585161900000|2020-03-25 18:45:00|241119.7|241069.7|240554.5|240504.5|241191.2|241141.2|240540.2|240470.9|842
1585162200000|2020-03-25 18:50:00|240561.1|240511.1|240735.3|240548.3|240979.6|240852.2|240481.6|240431.6|913
1585162500000|2020-03-25 18:55:00|240734.6|240547.6|240077.4|240027.4|240796.2|240631.7|240033.2|239983.2|925
1585162800000|2020-03-25 19:00:00|240059.6|240009.6|240175.3|240100.3|240303|240160.1|240033.9|239968.1|926
1585163100000|2020-03-25 19:05:00|240220.7|240033.7|240164.5|240089.5|240346.6|240195.9|240109.7|239977.4|992
1585163400000|2020-03-25 19:10:00|240166.5|240091.5|239947.5|239760.5|240278.2|240165.2|239907.5|239720.5|905
1585163700000|2020-03-25 19:15:00|239954.4|239767.4|239782|239732|239968.7|239781.7|239628.5|239527.7|1002
1585164000000|2020-03-25 19:20:00|239781.3|239731.3|239725.8|239650.8|239930.8|239845.1|239627.2|239577.2|900
1585164300000|2020-03-25 19:25:00|239716|239641|239790.5|239715.5|239921.9|239802.3|239656.3|239551|888
1585164600000|2020-03-25 19:30:00|239787.8|239712.8|238749.4|238562.4|239844.8|239722|238743.4|238556.4|891
1585164900000|2020-03-25 19:35:00|238751.9|238564.9|239117.7|238930.7|239183.1|239005.6|238548.1|238439.7|979
1585165200000|2020-03-25 19:40:00|239120.1|238933.1|239160.4|239085.4|239472.8|239285.8|238955.5|238793.5|922
1585165500000|2020-03-25 19:45:00|239158.9|239083.9|239022.9|238835.9|239243.7|239119.5|238868.4|238765|828
1585165800000|2020-03-25 19:50:00|239001.1|238814.1|239555.2|239368.2|239865.4|239751.4|238952.3|238811.9|1052
1585166100000|2020-03-25 19:55:00|239548.4|239361.4|239884|239697|240195.7|240067.5|239475.5|239331.4|1034
1585166400000|2020-03-25 20:00:00|239868.5|239681.5|239886|239699|239915|239728|239645.6|239458.6|694
1585166700000|2020-03-25 20:05:00|239886.1|239699.1|239436.3|239249.3|240005.1|239818.1|239158.2|238971.2|667
1585167000000|2020-03-25 20:10:00|239425.9|239238.9|239150|239100|239496.6|239309.6|239116.9|238973.6|694
1585167300000|2020-03-25 20:15:00|239151|239101|239339.5|239264.5|239695.6|239517.6|239142|239081.4|596
1585167600000|2020-03-25 20:20:00|239338.6|239263.6|239429.4|239242.4|239543.2|239408.3|239316.4|239181.6|475
1585167900000|2020-03-25 20:25:00|239472|239285|239660.3|239473.3|239832.3|239694.4|239463.9|239276.9|649
1585168200000|2020-03-25 20:30:00|239662|239475|239575.9|239388.9|239700|239513|239559.8|239372.8|359
1585168500000|2020-03-25 20:35:00|239571.6|239384.6|239570.4|239383.4|239633.7|239488|238998.7|238839.1|504
1585168800000|2020-03-25 20:40:00|239580.1|239393.1|239598.4|239411.4|239678.9|239517.2|239444.1|239290.4|557
1585169100000|2020-03-25 20:45:00|239605.1|239418.1|239650.4|239463.4|239686.2|239499.2|239479.6|239366.1|363
1585169400000|2020-03-25 20:50:00|239648.3|239461.3|239391.2|239204.2|239650|239463|239267.4|239080.4|402
1585169700000|2020-03-25 20:55:00|239413.7|239226.7|239344|239157|239684.7|239510.1|239324.7|239137.7|481
1585170000000|2020-03-25 21:00:00|239361.3|239174.3|239401.5|239214.5|239570|239383|239304|239117|47
1585170300000|2020-03-25 21:05:00|239381.3|239194.3|239376.2|239189.2|239533.5|239389.6|239360|239173|206
1585170600000|2020-03-25 21:10:00|239373.5|239186.5|239534.5|239347.5|239585.4|239430.5|239357|239177.9|282
1585170900000|2020-03-25 21:15:00|239542.6|239355.6|239718.1|239531.1|239745.9|239558.9|239457.3|239348.9|261
1585171200000|2020-03-25 21:20:00|239714.6|239527.6|239675.7|239488.7|239758.5|239571.5|239650.2|239463.2|238
1585171500000|2020-03-25 21:25:00|239678.2|239491.2|239694.5|239507.5|239734.5|239547.5|239666.6|239479.6|170
1585171800000|2020-03-25 21:30:00|239669.7|239482.7|239836|239649|239856.9|239694.5|239668.4|239481.4|323
1585172100000|2020-03-25 21:35:00|239834.8|239647.8|239663.7|239588.7|239835.3|239685.4|239663.7|239494|233
1585172400000|2020-03-25 21:40:00|239719.6|239532.6|239703.8|239516.8|239756.8|239595|239590.6|239437.4|274
1585172700000|2020-03-25 21:45:00|239697|239510|239759.2|239572.2|239781.9|239594.9|239636.5|239489.9|383
1585173000000|2020-03-25 21:50:00|239752.6|239565.6|239751.1|239564.1|239781.3|239594.3|239720.3|239533.3|347
1585173300000|2020-03-25 21:55:00|239751.8|239564.8|239733.9|239546.9|239790|239603|239641.5|239471.8|214
1585173600000|2020-03-25 22:00:00|239764.1|239577.1|239705|239518|239820|239633|239537.2|239350.2|386
1585173900000|2020-03-25 22:05:00|239705.2|239518.2|239858.5|239671.5|239912.5|239725.5|239649.1|239462.1|322
1585174200000|2020-03-25 22:10:00|239854.2|239667.2|239598.2|239411.2|239883.8|239696.8|239516.2|239329.2|247
1585174500000|2020-03-25 22:15:00|239602.9|239415.9|239759.3|239572.3|239813.2|239626.2|239537.2|239350.2|388
1585174800000|2020-03-25 22:20:00|239745.9|239558.9|239805.2|239618.2|239869.9|239682.9|239726.8|239539.8|206
1585175100000|2020-03-25 22:25:00|239768.6|239581.6|239848.5|239661.5|239871.6|239684.6|239735.4|239548.4|270
1585175400000|2020-03-25 22:30:00|239850.9|239663.9|239900.1|239713.1|240031.9|239844.9|239816.5|239629.5|327
1585175700000|2020-03-25 22:35:00|239909.3|239722.3|239955.7|239768.7|239975.9|239788.9|239862|239675|380
1585176000000|2020-03-25 22:40:00|239945.5|239758.5|240156.2|239969.2|240241.9|240054.9|239906.5|239719.5|393
1585176300000|2020-03-25 22:45:00|240159.6|239972.6|240208.1|240021.1|240241.7|240072.6|240103.1|239956.7|345
1585176600000|2020-03-25 22:50:00|240205.9|240018.9|240227.4|240040.4|240249.8|240062.8|240164.9|239977.9|256
1585176900000|2020-03-25 22:55:00|240222.7|240035.7|240219.1|240032.1|240250.1|240063.1|240141.3|239954.3|265
1585177200000|2020-03-25 23:00:00|240216.2|240029.2|240236.3|240186.3|240312.1|240207.9|240167.2|239980.2|370
1585177500000|2020-03-25 23:05:00|240235.3|240185.3|240269.9|240082.9|240335.4|240247.1|240216.6|240029.6|413
1585177800000|2020-03-25 23:10:00|240268.3|240081.3|240287.3|240100.3|240313.6|240176|240226.9|240072.1|248
1585178100000|2020-03-25 23:15:00|240242.3|240167.3|240538.9|240351.9|240556.3|240444.4|240233.6|240080.6|408
1585178400000|2020-03-25 23:20:00|240538.6|240351.6|240378.4|240191.4|240610.5|240476.5|240310.7|240123.7|466
1585178700000|2020-03-25 23:25:00|240378.9|240191.9|240498.3|240311.3|240517|240330|240322.7|240135.7|473
1585179000000|2020-03-25 23:30:00|240468.4|240281.4|240464.2|240277.2|240506.8|240319.8|240310.1|240123.1|360
1585179300000|2020-03-25 23:35:00|240452.1|240265.1|240374.5|240187.5|240466.4|240279.4|240312.4|240125.4|383
1585179600000|2020-03-25 23:40:00|240384.2|240197.2|240449.5|240262.5|240477.4|240290.4|240348.8|240161.8|379
1585179900000|2020-03-25 23:45:00|240442|240255|240372.2|240185.2|240457.6|240270.6|240330.6|240143.6|527
1585180200000|2020-03-25 23:50:00|240379.6|240192.6|240362.8|240175.8|240395.5|240208.5|240270.5|240083.5|387
1585180500000|2020-03-25 23:55:00|240368.1|240181.1|240313|240126|240377.4|240190.4|240270.5|240083.5|460
1585180800000|2020-03-26 00:00:00|240313.7|240126.7|240490|240303|240546.5|240440.8|240309.2|240122.2|486
1585181100000|2020-03-26 00:05:00|240482.6|240295.6|240470.5|240283.5|240520.8|240333.8|240455.9|240268.9|298
1585181400000|2020-03-26 00:10:00|240473.7|240286.7|240045.1|239858.1|240491.9|240304.9|239932.4|239745.4|629
1585181700000|2020-03-26 00:15:00|240043|239856|240133|239946|240235.6|240048.6|240005.7|239818.7|516
1585182000000|2020-03-26 00:20:00|240133.5|239946.5|239999.9|239812.9|240159.7|239972.7|239688.7|239501.7|600
1585182300000|2020-03-26 00:25:00|240006.5|239819.5|239682.2|239495.2|240028.4|239841.4|239635|239448|639
1585182600000|2020-03-26 00:30:00|239681.3|239494.3|239659.5|239472.5|239690.8|239511.4|239517.3|239422.6|595
1585182900000|2020-03-26 00:35:00|239662.1|239475.1|239666.5|239479.5|239683.7|239513.6|239567.6|239415.5|518
1585183200000|2020-03-26 00:40:00|239667.6|239480.6|239795.2|239608.2|239946.5|239759.5|239665.8|239478.8|600
1585183500000|2020-03-26 00:45:00|239792.6|239605.6|240025.6|239838.6|240029.5|239842.5|239682.8|239495.8|580
1585183800000|2020-03-26 00:50:00|240024.5|239837.5|239911.5|239724.5|240058.8|239871.8|239880.9|239693.9|452
1585184100000|2020-03-26 00:55:00|239933.1|239746.1|240048.5|239861.5|240063.2|239876.2|239878.9|239691.9|500
1585184400000|2020-03-26 01:00:00|240044.8|239857.8|240469.9|240282.9|240492.1|240305.1|240026.2|239839.2|592
1585184700000|2020-03-26 01:05:00|240470.7|240283.7|240508.2|240321.2|240530.8|240343.8|240320.4|240133.4|669
1585185000000|2020-03-26 01:10:00|240510.4|240323.4|240696.2|240509.2|240832.6|240645.6|240470.4|240320.6|516
1585185300000|2020-03-26 01:15:00|240740.1|240553.1|240827.1|240640.1|240911.8|240724.8|240689.1|240502.1|431
1585185600000|2020-03-26 01:20:00|240815.8|240628.8|240794.5|240607.5|240934.6|240747.6|240758.6|240571.6|476
1585185900000|2020-03-26 01:25:00|240794.4|240607.4|240839.4|240652.4|240988.8|240801.8|240760.9|240573.9|567
1585186200000|2020-03-26 01:30:00|240853.5|240666.5|240896.5|240709.5|240937.6|240750.6|240696.4|240509.4|581
1585186500000|2020-03-26 01:35:00|240897.2|240710.2|240188.1|240138.1|240980.1|240793.1|240188.1|240056.7|637
1585186800000|2020-03-26 01:40:00|240190.4|240140.4|240411.2|240224.2|240579.1|240392.1|240175.6|240125.6|504
1585187100000|2020-03-26 01:45:00|240410.8|240223.8|240757.3|240570.3|240757.3|240570.3|240295.8|240108.8|508
1585187400000|2020-03-26 01:50:00|240757.1|240570.1|240548.5|240361.5|240779.9|240592.9|240494.5|240307.5|565
1585187700000|2020-03-26 01:55:00|240560.7|240373.7|240725.7|240538.7|240737.7|240550.7|240522.6|240335.6|501
1585188000000|2020-03-26 02:00:00|240723.7|240536.7|240785.3|240598.3|240836.1|240649.1|240613|240426|490
1585188300000|2020-03-26 02:05:00|240785.1|240598.1|240940|240753|240998.7|240857|240689.1|240502.1|597
1585188600000|2020-03-26 02:10:00|240923.6|240736.6|240985.9|240798.9|241011.8|240824.8|240883.2|240696.2|623
1585188900000|2020-03-26 02:15:00|240987.2|240800.2|240993|240806|241036.5|240890.1|240865.3|240678.3|529
1585189200000|2020-03-26 02:20:00|240984.3|240797.3|240932.7|240745.7|240995.1|240808.1|240860.8|240673.8|502
1585189500000|2020-03-26 02:25:00|240938.4|240751.4|240880.2|240693.2|240949.7|240762.7|240777.6|240621.7|474
1585189800000|2020-03-26 02:30:00|240898.3|240711.3|240703.4|240516.4|240898.3|240711.3|240636|240449|485
1585190100000|2020-03-26 02:35:00|240697.3|240510.3|240377.7|240190.7|240767.7|240580.7|240371.2|240184.2|570
1585190400000|2020-03-26 02:40:00|240384.3|240197.3|240495|240308|240572.4|240385.4|240375.8|240188.8|379
1585190700000|2020-03-26 02:45:00|240488|240301|240409.8|240222.8|240507.2|240320.2|240321.1|240134.1|422
1585191000000|2020-03-26 02:50:00|240406.5|240219.5|240757.5|240570.5|240840.1|240653.1|240394.2|240207.2|564
1585191300000|2020-03-26 02:55:00|240751.3|240564.3|240366.5|240179.5|240781.7|240594.7|240252.3|240065.3|481
1585191600000|2020-03-26 03:00:00|240372.4|240185.4|240391.9|240204.9|240541.5|240354.5|240314.5|240127.5|409
1585191900000|2020-03-26 03:05:00|240394.3|240207.3|240262.9|240075.9|240460.7|240273.7|240003.3|239816.3|417
1585192200000|2020-03-26 03:10:00|240263.9|240076.9|240280|240093|240305.3|240118.3|240145|239958|337
1585192500000|2020-03-26 03:15:00|240280.2|240093.2|240225.5|240038.5|240297.8|240110.8|240189.1|240002.1|510
1585192800000|2020-03-26 03:20:00|240225.6|240038.6|240303|240116|240307.2|240120.2|240117.8|239930.8|344
1585193100000|2020-03-26 03:25:00|240304.3|240117.3|240250.6|240063.6|240315.5|240128.5|240125.4|239938.4|453
1585193400000|2020-03-26 03:30:00|240251.1|240064.1|240715.2|240528.2|240775.8|240588.8|240242.2|240055.2|491
1585193700000|2020-03-26 03:35:00|240728.8|240541.8|240548.9|240361.9|240848.1|240661.1|240548.9|240361.9|496
1585194000000|2020-03-26 03:40:00|240547|240360|240576.3|240389.3|240648.8|240461.8|240532.8|240345.8|332
1585194300000|2020-03-26 03:45:00|240576.6|240389.6|240455.5|240268.5|240583.4|240396.4|240429.8|240242.8|339
1585194600000|2020-03-26 03:50:00|240455.6|240268.6|239931.9|239744.9|240489.6|240302.6|239925.9|239738.9|511
1585194900000|2020-03-26 03:55:00|239932.6|239745.6|240024.4|239837.4|240059.9|239872.9|239881.3|239694.3|430
1585195200000|2020-03-26 04:00:00|240031.6|239844.6|240174.3|239987.3|240264.4|240077.4|239921.9|239734.9|494
1585195500000|2020-03-26 04:05:00|240166.1|239979.1|239992.1|239805.1|240195.9|240008.9|239985.3|239798.3|654
1585195800000|2020-03-26 04:10:00|239990.5|239803.5|240008|239821|240061|239874|239821.8|239634.8|494
1585196100000|2020-03-26 04:15:00|240009|239822|240253.2|240066.2|240323|240136|240002.4|239815.4|617
1585196400000|2020-03-26 04:20:00|240231.4|240044.4|240260.6|240073.6|240401.6|240214.6|240179.9|239992.9|463
1585196700000|2020-03-26 04:25:00|240262.5|240075.5|240047.7|239860.7|240262.5|240075.5|240031.1|239844.1|438
1585197000000|2020-03-26 04:30:00|240048.8|239861.8|240000.3|239813.3|240144.7|239957.7|239941.9|239754.9|409
1585197300000|2020-03-26 04:35:00|240003.3|239816.3|240018.3|239831.3|240168.9|239981.9|239962.8|239775.8|353
1585197600000|2020-03-26 04:40:00|240022.9|239835.9|239859.7|239672.7|240034.1|239847.1|239641.5|239509.7|446
1585197900000|2020-03-26 04:45:00|239841.2|239654.2|239845.2|239658.2|239919.4|239732.4|239824|239637|319
1585198200000|2020-03-26 04:50:00|239846.8|239659.8|239897.9|239710.9|239932.3|239745.3|239822.5|239635.5|315
1585198500000|2020-03-26 04:55:00|239900.6|239713.6|240422|240235|240507.6|240320.6|239793.1|239606.1|377
1585198800000|2020-03-26 05:00:00|240409.2|240222.2|240769|240582|240819.3|240632.3|240409.2|240222.2|544
1585199100000|2020-03-26 05:05:00|240760.1|240573.1|240726.9|240539.9|240856.6|240669.6|240622.2|240435.2|540
1585199400000|2020-03-26 05:10:00|240751.9|240564.9|240738.4|240551.4|240773.7|240586.7|240659.2|240472.2|507
1585199700000|2020-03-26 05:15:00|240739.5|240552.5|240328.7|240141.7|240739.6|240552.6|240204.5|240017.5|511
1585200000000|2020-03-26 05:20:00|240330.4|240143.4|240522.8|240335.8|240579.5|240392.5|240303.1|240116.1|432
1585200300000|2020-03-26 05:25:00|240520.8|240333.8|240443.8|240256.8|240655.2|240468.2|240443.3|240256.3|415
1585200600000|2020-03-26 05:30:00|240429.9|240242.9|240250|240063|240442|240255|240212.9|240025.9|321
1585200900000|2020-03-26 05:35:00|240246.7|240059.7|239998.3|239811.3|240258.3|240071.3|239982.1|239795.1|363
1585201200000|2020-03-26 05:40:00|240001|239814|240060.1|239873.1|240177.3|239990.3|240000|239813|377
1585201500000|2020-03-26 05:45:00|240041.4|239854.4|240263|240076|240274|240087|240018.7|239831.7|312
1585201800000|2020-03-26 05:50:00|240264.9|240077.9|240529.4|240342.4|240579.7|240392.7|240142.6|239955.6|389
1585202100000|2020-03-26 05:55:00|240529.5|240342.5|240232.7|240045.7|240554|240367|240215.9|240028.9|440
1585202400000|2020-03-26 06:00:00|240214.2|240027.2|240466.4|240279.4|240467.6|240280.6|240213.5|240026.5|455
1585202700000|2020-03-26 06:05:00|240465.6|240278.6|240742.7|240555.7|240766|240579|240461.1|240274.1|393
1585203000000|2020-03-26 06:10:00|240741.4|240554.4|240662.6|240475.6|240770.9|240583.9|240582.6|240395.6|483
1585203300000|2020-03-26 06:15:00|240661.3|240474.3|240642.5|240455.5|240739.3|240552.3|240629|240442|321
1585203600000|2020-03-26 06:20:00|240643.4|240456.4|240747.3|240560.3|240776|240589|240574|240387|399
1585203900000|2020-03-26 06:25:00|240747.6|240560.6|240836.3|240649.3|240863.3|240676.3|240684.4|240497.4|377
1585204200000|2020-03-26 06:30:00|240838.8|240651.8|240766.2|240579.2|240867|240680|240729.5|240542.5|460
1585204500000|2020-03-26 06:35:00|240768.5|240581.5|240780.8|240593.8|240852.8|240665.8|240655.9|240468.9|513
1585204800000|2020-03-26 06:40:00|240780.3|240593.3|240676.4|240489.4|240781.9|240594.9|240620.6|240433.6|338
1585205100000|2020-03-26 06:45:00|240682.1|240495.1|240910.3|240723.3|240936.6|240749.6|240675.9|240488.9|395
1585205400000|2020-03-26 06:50:00|240905.9|240718.9|240871.6|240684.6|240967.8|240780.8|240850.6|240663.6|377
1585205700000|2020-03-26 06:55:00|240875.3|240688.3|241406.9|241219.9|241468.7|241281.7|240842|240655|534
1585206000000|2020-03-26 07:00:00|241412.5|241225.5|241759.4|241572.4|241773.4|241586.4|241371.8|241184.8|766
1585206300000|2020-03-26 07:05:00|241764.5|241577.5|242114.1|241927.1|242295.2|242108.2|241744.7|241557.7|770
1585206600000|2020-03-26 07:10:00|242063.9|241988.9|242065.9|241878.9|242272|242085|241982.5|241795.5|721
1585206900000|2020-03-26 07:15:00|242065.2|241878.2|242054.2|241979.2|242129.3|241991.7|241979.4|241825.3|718
1585207200000|2020-03-26 07:20:00|242101.9|241914.9|242123.1|241936.1|242166.9|242016.5|242034.6|241890|584
1585207500000|2020-03-26 07:25:00|242111|241924|241725.8|241538.8|242143.3|241988.7|241580.8|241393.8|637
1585207800000|2020-03-26 07:30:00|241722.1|241535.1|241929.3|241742.3|242033.7|241846.7|241673.7|241486.7|635
1585208100000|2020-03-26 07:35:00|241926.7|241739.7|242021|241834|242046.2|241859.2|241869.9|241682.9|470
1585208400000|2020-03-26 07:40:00|242021.5|241834.5|242295.9|242108.9|242579.7|242463.4|241996.6|241809.6|642
1585208700000|2020-03-26 07:45:00|242297.2|242110.2|242014.8|241827.8|242297.2|242110.2|241971.4|241784.4|484
1585209000000|2020-03-26 07:50:00|242013.9|241826.9|242218.5|242031.5|242218.5|242031.5|241964.1|241777.1|456
1585209300000|2020-03-26 07:55:00|242223.6|242036.6|241335.5|241148.5|242248.5|242061.5|241300.5|241113.5|667
1585209600000|2020-03-26 08:00:00|241339.4|241152.4|240817.2|240630.2|241345.4|241158.4|240173.2|239986.2|828
1585209900000|2020-03-26 08:05:00|240816.6|240629.6|240472|240285|240827.7|240640.7|240355.5|240211.8|667
1585210200000|2020-03-26 08:10:00|240450.4|240263.4|240781.3|240594.3|240970|240783|240403.2|240216.2|845
1585210500000|2020-03-26 08:15:00|240734.5|240547.5|241305|241118|241378.4|241191.4|240508.1|240321.1|797
1585210800000|2020-03-26 08:20:00|241297.6|241110.6|241569.2|241382.2|241745|241558|241274.9|241087.9|745
1585211100000|2020-03-26 08:25:00|241574.2|241387.2|241316.8|241129.8|241643.3|241463.8|241283|241096|651
1585211400000|2020-03-26 08:30:00|241287.7|241100.7|241294.7|241219.7|241469.3|241282.3|240859.7|240672.7|830
1585211700000|2020-03-26 08:35:00|241371.9|241184.9|241220.9|241033.9|241485.2|241362.9|241139.9|240952.9|724
1585212000000|2020-03-26 08:40:00|241217.8|241030.8|241844.4|241657.4|241849.9|241662.9|241128.8|240941.8|773
1585212300000|2020-03-26 08:45:00|241842.2|241655.2|241362|241175|241924.4|241737.4|241299.6|241112.6|774
1585212600000|2020-03-26 08:50:00|241361.3|241174.3|241216.8|241029.8|241407.4|241220.4|241197.2|241010.2|796
1585212900000|2020-03-26 08:55:00|241212.7|241025.7|240784.2|240597.2|241333.6|241146.6|240774.5|240587.5|778
1585213200000|2020-03-26 09:00:00|240777.1|240590.1|240453.4|240266.4|240856.1|240669.1|240323.5|240136.5|778
1585213500000|2020-03-26 09:05:00|240480|240293|240548.8|240361.8|240643.1|240456.1|240311.8|240124.8|699
1585213800000|2020-03-26 09:10:00|240548.4|240361.4|240657.6|240470.6|240714.2|240527.2|240415.7|240228.7|739
1585214100000|2020-03-26 09:15:00|240656.2|240469.2|240928.6|240741.6|240928.6|240741.6|240577.6|240390.6|612
1585214400000|2020-03-26 09:20:00|240934.5|240747.5|240600.3|240413.3|241007.4|240820.4|240559.1|240372.1|616
1585214700000|2020-03-26 09:25:00|240590.5|240403.5|240767.5|240580.5|240767.5|240580.5|240545.2|240358.2|755
1585215000000|2020-03-26 09:30:00|240769.1|240582.1|240947.2|240760.2|241075.7|240888.7|240634.7|240447.7|729
1585215300000|2020-03-26 09:35:00|240947.3|240760.3|240878|240691|241138.5|240951.5|240849.4|240662.4|617
1585215600000|2020-03-26 09:40:00|240879.1|240692.1|240940.6|240753.6|241129.8|240942.8|240750.5|240563.5|674
1585215900000|2020-03-26 09:45:00|240938.5|240751.5|240930.4|240743.4|241078|240891|240702.3|240515.3|660
1585216200000|2020-03-26 09:50:00|240934.9|240747.9|240983.7|240796.7|241129.2|240942.2|240917.9|240730.9|702
1585216500000|2020-03-26 09:55:00|240983.3|240796.3|240727|240540|241065.7|240878.7|240725.3|240538.3|624
1585216800000|2020-03-26 10:00:00|240775.6|240588.6|241088.5|240901.5|241108.2|240921.2|240534|240347|689
1585217100000|2020-03-26 10:05:00|241096.1|240909.1|240597.7|240410.7|241096.1|240909.1|240554.2|240367.2|609
1585217400000|2020-03-26 10:10:00|240602|240415|240691.8|240504.8|240812.6|240625.6|240518|240331|754
1585217700000|2020-03-26 10:15:00|240693.3|240506.3|240515|240328|240693.5|240506.5|240472.1|240308.5|510
1585218000000|2020-03-26 10:20:00|240526.9|240339.9|240410.7|240223.7|240543.2|240356.2|240342.6|240172.9|524
1585218300000|2020-03-26 10:25:00|240422.7|240235.7|240476.4|240289.4|240759.2|240572.2|240382.1|240195.1|545
1585218600000|2020-03-26 10:30:00|240516.9|240329.9|240336|240149|240538.8|240351.8|240322.2|240135.2|631
1585218900000|2020-03-26 10:35:00|240336.3|240149.3|240186.8|239999.8|240361.7|240174.7|240083.2|239896.2|656
1585219200000|2020-03-26 10:40:00|240131.7|240056.7|239928.9|239741.9|240188.7|240060.7|239874.1|239687.1|815
1585219500000|2020-03-26 10:45:00|239927|239740|239959.9|239772.9|240293.2|240106.2|239888.8|239701.8|714
1585219800000|2020-03-26 10:50:00|239944.2|239757.2|239944.1|239757.1|239984.1|239814.8|239709.2|239522.2|793
1585220100000|2020-03-26 10:55:00|239941.3|239754.3|239909|239722|240030.3|239843.3|239789.7|239602.7|740
1585220400000|2020-03-26 11:00:00|239913.8|239726.8|239788.6|239601.6|239926.3|239739.3|239734.1|239573.5|659
1585220700000|2020-03-26 11:05:00|239788.4|239601.4|239785.1|239598.1|239905.4|239718.4|239700.8|239560.2|707
1585221000000|2020-03-26 11:10:00|239784.4|239597.4|239803.4|239616.4|239982.1|239795.1|239692|239558.2|796
1585221300000|2020-03-26 11:15:00|239805.9|239618.9|239714.8|239527.8|239852.4|239665.4|239451.7|239401.7|843
1585221600000|2020-03-26 11:20:00|239720.9|239533.9|239741.5|239666.5|239836.1|239696|239695.9|239514.3|873
1585221900000|2020-03-26 11:25:00|239741.4|239666.4|239860.9|239673.9|239889.5|239751.3|239587.3|239505.5|1001
1585222200000|2020-03-26 11:30:00|239858.9|239671.9|239689.5|239502.5|239922.5|239756.6|239660.3|239502.5|691
1585222500000|2020-03-26 11:35:00|239696.7|239509.7|239629.3|239554.3|239724.9|239669|239627.7|239482.3|653
1585222800000|2020-03-26 11:40:00|239627|239552|239935.3|239748.3|239941.1|239754.1|239622.1|239481.8|800
1585223100000|2020-03-26 11:45:00|239937.2|239750.2|239945.4|239870.4|240252.7|240065.7|239893.7|239735.2|658
1585223400000|2020-03-26 11:50:00|239939.1|239864.1|240424.9|240237.9|240434.2|240247.2|239937.3|239788.8|733
1585223700000|2020-03-26 11:55:00|240422.6|240235.6|240217.2|240030.2|240433.5|240248|240139.7|239957.8|612
1585224000000|2020-03-26 12:00:00|240222.6|240035.6|240893.7|240706.7|241149|241024|240155.9|239968.9|796
1585224300000|2020-03-26 12:05:00|240934.9|240747.9|240720.3|240670.3|241031.9|240844.9|240481.8|240352.5|703
1585224600000|2020-03-26 12:10:00|240718.6|240668.6|240469.8|240394.8|240887.7|240764.8|240414.5|240240.8|649
1585224900000|2020-03-26 12:15:00|240466.3|240391.3|240485.6|240435.6|240658.3|240601.5|240451|240334.4|805
1585225200000|2020-03-26 12:20:00|240490.4|240440.4|240724.8|240674.8|240779.4|240674.8|240380.7|240273.7|875
1585225500000|2020-03-26 12:25:00|240775.7|240588.7|241066.9|240879.9|241152.7|240965.7|240721.5|240588.7|764
1585225800000|2020-03-26 12:30:00|241070.6|240883.6|241102.4|241027.4|241350.7|241300.7|241060.4|240873.4|949
1585226100000|2020-03-26 12:35:00|241106.7|241031.7|239945.6|239870.6|241160.6|241031.8|239798.6|239654.9|948
1585226400000|2020-03-26 12:40:00|239944.7|239869.7|240471.3|240421.3|240471.3|240421.3|239891|239782.4|964
1585226700000|2020-03-26 12:45:00|240472.6|240422.6|240053.3|239866.3|240631.3|240478.6|240030.3|239843.3|920
1585227000000|2020-03-26 12:50:00|240046.7|239859.7|239914.4|239839.4|240212.6|240101.6|239878.8|239700.6|968
1585227300000|2020-03-26 12:55:00|239914.7|239839.7|238917.3|238867.3|239939.4|239840.4|238861.3|238794.1|1048
1585227600000|2020-03-26 13:00:00|238916.7|238866.7|237495.6|237308.6|239105.4|239055.4|237495.6|237308.6|1009
1585227900000|2020-03-26 13:05:00|237483.7|237296.7|236982.5|236795.5|237564.2|237423.2|236656.2|236469.2|1038
1585228200000|2020-03-26 13:10:00|236981.9|236794.9|237483.2|237433.2|237523.6|237433.2|236449.5|236324.9|942
1585228500000|2020-03-26 13:15:00|237483.3|237433.3|237360.3|237310.3|237752.6|237676.9|237196.8|237067.5|941
1585228800000|2020-03-26 13:20:00|237359.8|237309.8|237629|237579|237853.9|237745.1|237270.9|237150.8|1006
1585229100000|2020-03-26 13:25:00|237646.1|237571.1|237692.1|237642.1|237917.8|237864.5|237206.6|237026.3|990
1585229400000|2020-03-26 13:30:00|237691.6|237641.6|237335.9|237285.9|237833.1|237716.3|237247.9|237141.8|1111
1585229700000|2020-03-26 13:35:00|237340.9|237290.9|236909.9|236859.9|237376.2|237309.3|236727.1|236540.1|1065
1585230000000|2020-03-26 13:40:00|236909|236859|237168.3|237118.3|237468.7|237318.7|236855.1|236805.1|1035
1585230300000|2020-03-26 13:45:00|237168.8|237118.8|237969.6|237919.6|238021.5|237952.4|237159.3|237109.3|972
1585230600000|2020-03-26 13:50:00|237973.3|237923.3|237925.1|237875.1|238426|238334|237870|237786.1|1047
1585230900000|2020-03-26 13:55:00|237926.7|237876.7|237662.9|237612.9|237982|237932|237587.7|237457.1|1000
1585231200000|2020-03-26 14:00:00|237649.1|237599.1|237817.8|237630.8|237945.3|237895.3|237391.6|237314.3|1013
1585231500000|2020-03-26 14:05:00|237722.9|237647.9|236713.9|236526.9|237780.8|237655.5|236711.8|236524.8|981
1585231800000|2020-03-26 14:10:00|236713.6|236526.6|237137.9|237087.9|237163.6|237113.6|236360.7|236173.7|944
1585232100000|2020-03-26 14:15:00|237141|237091|236916.6|236866.6|237230.9|237180.9|236893.8|236843.8|1026
1585232400000|2020-03-26 14:20:00|236912.7|236862.7|236702.1|236652.1|236989.3|236939.3|236658.9|236608.9|966
1585232700000|2020-03-26 14:25:00|236708|236658|235980.2|235793.2|236734.7|236684.7|235820.8|235696.1|1010
1585233000000|2020-03-26 14:30:00|235963.6|235776.6|235857.3|235807.3|236099.1|235947.4|235486.1|235391.6|975
1585233300000|2020-03-26 14:35:00|235860.3|235810.3|235358.9|235308.9|235970.9|235844.6|235214.1|235095.7|1018
1585233600000|2020-03-26 14:40:00|235358.1|235308.1|235550.3|235363.3|235675.3|235612.7|235245.6|235151.4|987
1585233900000|2020-03-26 14:45:00|235549.2|235362.2|235779.8|235729.8|235976.4|235918.7|235335|235285|995
1585234200000|2020-03-26 14:50:00|235775.4|235725.4|235609.2|235559.2|235957|235843.2|235373.7|235323.7|953
1585234500000|2020-03-26 14:55:00|235753.3|235566.3|235514.9|235464.9|235909.7|235854.5|235394.8|235331.8|1033
1585234800000|2020-03-26 15:00:00|235513.9|235463.9|235239.1|235189.1|235594|235544|235226.2|235176.2|1054
1585235100000|2020-03-26 15:05:00|235243.3|235193.3|234372.8|234322.8|235329.8|235279.8|234296.6|234233.2|1040
1585235400000|2020-03-26 15:10:00|234370.9|234320.9|234415.6|234365.6|234507.2|234457.2|234275.7|234225.7|1013
1585235700000|2020-03-26 15:15:00|234436.6|234386.6|233498.7|233448.7|234507.9|234454.6|233358.8|233276.2|1055
1585236000000|2020-03-26 15:20:00|233502.5|233452.5|233351|233164|233683.8|233633.8|232990.2|232854.9|1060
1585236300000|2020-03-26 15:25:00|233348.7|233161.7|232987.7|232937.7|233520|233469|232963.6|232845.3|925
1585236600000|2020-03-26 15:30:00|232981|232931|232070.2|232020.2|233020.3|232970.3|231445.5|231325.5|1051
1585236900000|2020-03-26 15:35:00|232065|232015|230912.2|230725.2|232151.2|232091.1|230732.5|230599.4|1026
1585237200000|2020-03-26 15:40:00|230913.2|230726.2|231801.8|231614.8|231938.9|231751.9|230793.7|230673.1|964
1585237500000|2020-03-26 15:45:00|231795.9|231608.9|231280.7|231093.7|232162.2|232029.9|231235.9|231048.9|971
1585237800000|2020-03-26 15:50:00|231268.9|231081.9|231289.8|231102.8|231567.7|231380.7|231189.1|231025.4|973
1585238100000|2020-03-26 15:55:00|231299.6|231112.6|231328.8|231278.8|231477.8|231373.7|231151.7|231043.5|1078
1585238400000|2020-03-26 16:00:00|231330|231280|231483.6|231433.6|231483.8|231433.8|231128|231078|1068
1585238700000|2020-03-26 16:05:00|231484.3|231434.3|231434.5|231384.5|231815.4|231730.3|231359|231239.4|1007
1585239000000|2020-03-26 16:10:00|231359|231309|232348.6|232273.6|232409.3|232330.7|231359|231309|1027
1585239300000|2020-03-26 16:15:00|232402.5|232215.5|231852.2|231802.2|233005.9|232869.3|231848.7|231798.7|986
1585239600000|2020-03-26 16:20:00|231776.1|231726.1|231933.2|231858.2|232071.6|232021.6|231464.6|231403.7|1099
1585239900000|2020-03-26 16:25:00|231933.8|231858.8|232031|231981|232216|232160.4|231781.5|231708.1|1006
1585240200000|2020-03-26 16:30:00|232019.7|231969.7|231913.7|231863.7|232189.5|232139.5|231783.2|231723.4|977
1585240500000|2020-03-26 16:35:00|231909.2|231859.2|231891.6|231841.6|232021|231971|231775.6|231724.5|963
1585240800000|2020-03-26 16:40:00|231861.7|231786.7|231906.2|231856.2|232004.9|231875.1|231765.2|231715.2|973
1585241100000|2020-03-26 16:45:00|231906.1|231856.1|231560.1|231510.1|231931.7|231881.7|231543.7|231480.9|945
1585241400000|2020-03-26 16:50:00|231559.5|231509.5|231635.6|231585.6|231854.4|231804.4|231213.6|231089.2|953
1585241700000|2020-03-26 16:55:00|231703.1|231653.1|231113.3|230926.3|231741|231668.3|231106.4|230919.4|986
1585242000000|2020-03-26 17:00:00|231036.7|230849.7|230810.4|230623.4|231217.3|231074.4|230676.4|230552.7|912
1585242300000|2020-03-26 17:05:00|230811.1|230624.1|230657.3|230582.3|230846.6|230742.5|230408.7|230314.9|995
1585242600000|2020-03-26 17:10:00|230586.9|230536.9|230252.5|230065.5|230606.5|230536.9|230104.5|229917.5|927
1585242900000|2020-03-26 17:15:00|230249.6|230062.6|229950.1|229763.1|230298.2|230151.5|229680.7|229577.9|959
1585243200000|2020-03-26 17:20:00|229922.5|229735.5|230793.9|230718.9|230897.7|230751.6|229771.3|229713.6|1012
1585243500000|2020-03-26 17:25:00|230766.6|230691.6|230451.5|230401.5|231047.1|230966.2|230373.7|230256.4|1010
1585243800000|2020-03-26 17:30:00|230437.3|230387.3|230252.1|230202.1|230612.8|230510.8|230033.4|229889.9|1027
1585244100000|2020-03-26 17:35:00|230253.6|230203.6|230154.7|230104.7|230258.3|230208.3|229891.7|229777.9|1011
1585244400000|2020-03-26 17:40:00|230152.6|230102.6|230301.1|230251.1|230463.8|230382.8|230029.8|229979.8|931
1585244700000|2020-03-26 17:45:00|230294.2|230244.2|230534.3|230484.3|230886.3|230761|230294.2|230144.2|888
1585245000000|2020-03-26 17:50:00|230534.2|230484.2|231127.3|231077.3|231198|231104.5|230528.9|230442.2|854
1585245300000|2020-03-26 17:55:00|231129.9|231079.9|230970.3|230920.3|231261.4|231211.4|230878.8|230828.8|925
1585245600000|2020-03-26 18:00:00|230969.7|230919.7|230439|230389|231054.3|230967.1|230418.2|230368.2|967
1585245900000|2020-03-26 18:05:00|230439.2|230389.2|230737.8|230687.8|230865.6|230749.9|230403.5|230353.5|854
1585246200000|2020-03-26 18:10:00|230737.9|230687.9|231019|230969|231022.2|230972.2|230559.2|230509.2|971
1585246500000|2020-03-26 18:15:00|231018.5|230968.5|231414|231364|231612.4|231496.6|231004.6|230954.6|797
1585246800000|2020-03-26 18:20:00|231414.4|231364.4|231617.8|231567.8|231764.6|231677.1|231242.8|231137.2|791
1585247100000|2020-03-26 18:25:00|231625.3|231575.3|231913|231863|231957.6|231907.6|231558.8|231508.8|900
1585247400000|2020-03-26 18:30:00|231916.2|231866.2|231805.9|231618.9|232090.7|232001.1|231644.9|231553.2|825
1585247700000|2020-03-26 18:35:00|231752|231677|232031.9|231981.9|232047.8|231992.7|231752|231677|821
1585248000000|2020-03-26 18:40:00|232028.4|231978.4|232071.1|232021.1|232131.5|232081.5|231919.7|231796.3|923
1585248300000|2020-03-26 18:45:00|232071.7|232021.7|232372.5|232322.5|232381.6|232331.6|232020.4|231893.1|880
1585248600000|2020-03-26 18:50:00|232371.5|232321.5|232083.3|232033.3|232505.1|232455.1|232010|231890.3|872
1585248900000|2020-03-26 18:55:00|232078.5|232028.5|232084.9|231897.9|232181.5|232068.4|231707|231585.1|830
1585249200000|2020-03-26 19:00:00|232078.3|231891.3|231585.2|231510.2|232093.1|231989.8|231541.8|231423.1|826
1585249500000|2020-03-26 19:05:00|231580.1|231505.1|231880.9|231830.9|231885.3|231835.3|231499.2|231429.8|815
1585249800000|2020-03-26 19:10:00|231878.9|231828.9|231825.3|231775.3|231998.8|231882.3|231754.8|231650.3|908
1585250100000|2020-03-26 19:15:00|231828.2|231778.2|231938.3|231888.3|231945.9|231895.9|231821.4|231771.4|1109
1585250400000|2020-03-26 19:20:00|231947.2|231897.2|231885.4|231835.4|231982|231932|231838.3|231788.3|805
1585250700000|2020-03-26 19:25:00|231885.1|231835.1|231763.8|231713.8|231907.5|231857.5|231678.9|231628.9|823
1585251000000|2020-03-26 19:30:00|231764.2|231714.2|231925.5|231875.5|231941.2|231886.7|231633.6|231583.6|896
1585251300000|2020-03-26 19:35:00|231922.8|231872.8|231783.3|231733.3|231976|231926|231777.9|231727.9|924
1585251600000|2020-03-26 19:40:00|231782.9|231732.9|231417.2|231230.2|231839.8|231780.2|231261.7|231211.7|932
1585251900000|2020-03-26 19:45:00|231428.3|231241.3|231286.1|231211.1|231577.6|231452.6|231192.5|231075.9|787
1585252200000|2020-03-26 19:50:00|231332.7|231145.7|230205.7|230155.7|231332.7|231204.4|230205.1|230069.6|921
1585252500000|2020-03-26 19:55:00|230286.5|230099.5|230542.3|230355.3|230658|230529.5|230150.2|230059.4|782
1585252800000|2020-03-26 20:00:00|230550.6|230363.6|230533.5|230346.5|230566|230413.3|230264.4|230148.4|732
1585253100000|2020-03-26 20:05:00|230531|230344|230282.7|230232.7|230598.3|230475.8|230282.7|230166.2|712
1585253400000|2020-03-26 20:10:00|230292.5|230242.5|230461.9|230411.9|230655.4|230468.4|230275.5|230225.5|621
1585253700000|2020-03-26 20:15:00|230456.4|230406.4|230392.4|230342.4|230459.7|230406.4|230262.8|230212.8|576
1585254000000|2020-03-26 20:20:00|230394.3|230344.3|230450|230400|230492.1|230428.5|230374|230287.9|408
1585254300000|2020-03-26 20:25:00|230450.8|230400.8|230381.9|230331.9|230657|230533.4|230358.8|230284.1|634
1585254600000|2020-03-26 20:30:00|230386.7|230336.7|230273.3|230223.3|230410.9|230360.9|230254.9|230204.9|511
1585254900000|2020-03-26 20:35:00|230275|230225|230248.4|230198.4|230277.3|230227.3|230212.8|230162.8|464
1585255200000|2020-03-26 20:40:00|230247.2|230197.2|230222.1|230035.1|230278.8|230203.9|230143.5|230004.2|579
1585255500000|2020-03-26 20:45:00|230234.9|230047.9|229988.4|229801.4|230249.2|230113.5|229912|229774.7|561
1585255800000|2020-03-26 20:50:00|229987.6|229800.6|229697.1|229510.1|229990|229856|229585.5|229453.8|619
1585256100000|2020-03-26 20:55:00|229707.8|229520.8|229493.6|229306.6|229803.7|229691.5|229467.1|229280.1|520
1585256400000|2020-03-26 21:00:00|229512.3|229325.3|230004.5|229817.5|230004.5|229817.5|229496.7|229309.7|105
1585256700000|2020-03-26 21:05:00|229888.3|229701.3|229969.6|229782.6|230066.6|229879.6|229826.1|229639.1|247
1585257000000|2020-03-26 21:10:00|229973.6|229786.6|229720.9|229533.9|230022.4|229835.4|229713.1|229526.1|236
1585257300000|2020-03-26 21:15:00|229722|229535|229399.1|229212.1|229738|229551|228779|228592|325
1585257600000|2020-03-26 21:20:00|229402.8|229215.8|228999.6|228812.6|229443.6|229256.6|228533.5|228346.5|465
1585257900000|2020-03-26 21:25:00|228932.2|228745.2|230533.2|230346.2|230581|230394|228848.3|228661.3|481
1585258200000|2020-03-26 21:30:00|230514.1|230327.1|232051|231864|232419.5|232232.5|230412.5|230225.5|617
1585258500000|2020-03-26 21:35:00|232052.7|231865.7|232134.2|231947.2|232433.3|232246.3|231258.5|231071.5|487
1585258800000|2020-03-26 21:40:00|232133.9|231946.9|232586.7|232399.7|232632.4|232445.4|232133.9|231946.9|423
1585259100000|2020-03-26 21:45:00|232593.9|232406.9|232708.8|232521.8|232812.8|232625.8|232546|232364.8|399
1585259400000|2020-03-26 21:50:00|232696.5|232509.5|232613.4|232426.4|232736.9|232549.9|232427.5|232240.5|388
1585259700000|2020-03-26 21:55:00|232629.6|232442.6|232842.1|232655.1|232976.2|232789.2|232579.3|232392.3|353
1585260000000|2020-03-26 22:00:00|232820.1|232633.1|232900.9|232713.9|232963.3|232776.3|232652.3|232465.3|521
1585260300000|2020-03-26 22:05:00|232825.6|232638.6|232877.5|232690.5|233031.6|232844.6|232776.5|232589.5|484
1585260600000|2020-03-26 22:10:00|232871.6|232684.6|233189.7|233002.7|233327.5|233140.5|232871.6|232684.6|280
1585260900000|2020-03-26 22:15:00|233218.8|233031.8|233383.1|233196.1|233424.7|233237.7|233191.9|233004.9|314
1585261200000|2020-03-26 22:20:00|233343|233156|233542.8|233355.8|233561.6|233374.6|233259.2|233072.2|326
1585261500000|2020-03-26 22:25:00|233537.3|233350.3|233799.8|233612.8|233861.4|233674.4|233448.2|233300.3|405
1585261800000|2020-03-26 22:30:00|233797.9|233610.9|233589.2|233402.2|233844.4|233657.4|233517.7|233330.7|394
1585262100000|2020-03-26 22:35:00|233582.7|233395.7|233622.1|233435.1|233777.3|233590.3|233485.3|233298.3|511
1585262400000|2020-03-26 22:40:00|233674.9|233487.9|233919.8|233732.8|233976.4|233789.4|233542.7|233355.7|308
1585262700000|2020-03-26 22:45:00|233913.5|233726.5|234335.7|234148.7|234363.6|234176.6|233883.1|233696.1|354
1585263000000|2020-03-26 22:50:00|234343.6|234156.6|234411.9|234224.9|234483.4|234296.4|234300.7|234113.7|334
1585263300000|2020-03-26 22:55:00|234371.9|234184.9|233910.3|233723.3|234613.7|234426.7|233653.5|233466.5|467
1585263600000|2020-03-26 23:00:00|233906.8|233719.8|233487.6|233300.6|233925|233738|233390.3|233203.3|351
1585263900000|2020-03-26 23:05:00|233485.4|233298.4|233355.1|233168.1|233592.9|233405.9|233291.4|233104.4|297
1585264200000|2020-03-26 23:10:00|233359.5|233172.5|233417.8|233230.8|233457.4|233270.4|233243.3|233056.3|292
1585264500000|2020-03-26 23:15:00|233419.7|233232.7|233390.1|233203.1|233440.9|233253.9|233373.9|233186.9|275
1585264800000|2020-03-26 23:20:00|233405|233218|233198.6|233011.6|233451.7|233264.7|233131.3|232944.3|321
1585265100000|2020-03-26 23:25:00|233195.6|233008.6|233149.5|232962.5|233220.5|233050.6|233110.3|232923.3|266
1585265400000|2020-03-26 23:30:00|233128.7|232941.7|233248.6|233061.6|233269.9|233082.9|233123.1|232936.1|247
1585265700000|2020-03-26 23:35:00|233222.8|233035.8|233243.8|233056.8|233312.3|233125.3|233222.8|233035.8|320
1585266000000|2020-03-26 23:40:00|233244.7|233057.7|232837.4|232650.4|233267.7|233080.7|232746.7|232559.7|371
1585266300000|2020-03-26 23:45:00|232834.3|232647.3|232836.6|232649.6|232929.3|232742.3|232806.5|232619.5|208
1585266600000|2020-03-26 23:50:00|232837.8|232650.8|232660.6|232473.6|232883.8|232696.8|232609.4|232452.6|258
1585266900000|2020-03-26 23:55:00|232662.1|232475.1|232525.2|232338.2|232689.1|232502.1|232477.4|232297.6|410
1585267200000|2020-03-27 00:00:00|232476|232426|232499.5|232312.5|232648.9|232461.9|232430.3|232243.3|431
1585267500000|2020-03-27 00:05:00|232496.3|232309.3|232631.3|232444.3|232663.3|232476.3|232461.6|232274.6|316
1585267800000|2020-03-27 00:10:00|232630.8|232443.8|232563.2|232376.2|232687.9|232500.9|232520.1|232333.1|374
1585268100000|2020-03-27 00:15:00|232564.3|232377.3|232646.7|232459.7|232693.7|232506.7|232518.3|232331.3|427
1585268400000|2020-03-27 00:20:00|232653.4|232466.4|232650.9|232463.9|232713|232526|232607.6|232420.6|345
1585268700000|2020-03-27 00:25:00|232649.1|232462.1|232649.5|232462.5|232701.4|232514.4|232610.7|232423.7|404
1585269000000|2020-03-27 00:30:00|232650|232463|232622.8|232435.8|232676.5|232489.5|232527.5|232340.5|416
1585269300000|2020-03-27 00:35:00|232618.8|232431.8|232579.5|232392.5|232676.3|232489.3|232549.5|232362.5|435
1585269600000|2020-03-27 00:40:00|232580.4|232393.4|232643.8|232456.8|232652.8|232465.8|232570.7|232383.7|371
1585269900000|2020-03-27 00:45:00|232634.5|232447.5|232654.4|232467.4|232703|232516|232613.7|232426.7|340
1585270200000|2020-03-27 00:50:00|232652.4|232465.4|232537.7|232350.7|232690.2|232503.2|232493.7|232337.9|547
1585270500000|2020-03-27 00:55:00|232557.7|232370.7|232704.5|232517.5|232706.9|232519.9|232428.8|232241.8|653
1585270800000|2020-03-27 01:00:00|232707|232520|232824.6|232637.6|232975.3|232788.3|232696.1|232509.1|609
1585271100000|2020-03-27 01:05:00|232822.4|232635.4|233099.8|232912.8|233117.3|232930.3|232796.4|232609.4|524
1585271400000|2020-03-27 01:10:00|233100.7|232913.7|233428.3|233241.3|233529.9|233342.9|233038.3|232851.3|555
1585271700000|2020-03-27 01:15:00|233442|233255|233264.7|233077.7|233455.5|233268.5|233152.4|232965.4|498
1585272000000|2020-03-27 01:20:00|233312.2|233125.2|233263.2|233076.2|233357.3|233170.3|233209.5|233022.5|407
1585272300000|2020-03-27 01:25:00|233263|233076|233256.5|233069.5|233362.3|233175.3|233148.2|232961.2|432
1585272600000|2020-03-27 01:30:00|233254.2|233067.2|233218.8|233031.8|233302.6|233115.6|233184.7|232997.7|441
1585272900000|2020-03-27 01:35:00|233218.5|233031.5|232965.2|232778.2|233254.9|233067.9|232955.6|232768.6|612
1585273200000|2020-03-27 01:40:00|232966.2|232779.2|232854.6|232667.6|232969.7|232782.7|232745.7|232558.7|546
1585273500000|2020-03-27 01:45:00|232855.7|232668.7|232544.7|232357.7|232904.3|232717.3|232500.8|232313.8|497
1585273800000|2020-03-27 01:50:00|232542.4|232355.4|232435.7|232248.7|232593.9|232406.9|232435.7|232248.7|547
1585274100000|2020-03-27 01:55:00|232438.1|232251.1|232464.7|232277.7|232482.3|232295.3|232425.9|232238.9|358
1585274400000|2020-03-27 02:00:00|232462.9|232275.9|232482.6|232295.6|232494.3|232307.3|232375.9|232188.9|377
1585274700000|2020-03-27 02:05:00|232485.5|232298.5|232463.2|232276.2|232487.2|232300.2|232393|232206|340
1585275000000|2020-03-27 02:10:00|232459.1|232272.1|232509.4|232322.4|232532.8|232345.8|232417.3|232230.3|381
1585275300000|2020-03-27 02:15:00|232509.5|232322.5|232456.7|232269.7|232581.9|232394.9|232430.3|232243.3|446
1585275600000|2020-03-27 02:20:00|232457.7|232270.7|232332.2|232145.2|232472|232285|232324.2|232137.2|430
1585275900000|2020-03-27 02:25:00|232331.1|232144.1|232401.3|232214.3|232430.9|232243.9|232323.2|232136.2|348
1585276200000|2020-03-27 02:30:00|232382.7|232195.7|232301.9|232114.9|232409.7|232222.7|232262|232075|444
1585276500000|2020-03-27 02:35:00|232290.6|232103.6|232342.6|232155.6|232385.2|232198.2|232218.8|232031.8|340
1585276800000|2020-03-27 02:40:00|232346.7|232159.7|232337.2|232150.2|232438.7|232251.7|232282.3|232095.3|336
1585277100000|2020-03-27 02:45:00|232350.1|232163.1|232362.6|232175.6|232392.6|232205.6|232293.4|232106.4|397
1585277400000|2020-03-27 02:50:00|232368.7|232181.7|232346.1|232159.1|232388.4|232201.4|232196.3|232009.3|442
1585277700000|2020-03-27 02:55:00|232345|232158|232248.5|232061.5|232389.1|232202.1|232226.6|232039.6|494
1585278000000|2020-03-27 03:00:00|232248.3|232061.3|232199.2|232012.2|232289.1|232102.1|232145.8|231958.8|484
1585278300000|2020-03-27 03:05:00|232194.6|232007.6|232187.4|232000.4|232229.4|232042.4|232118|231931|392
1585278600000|2020-03-27 03:10:00|232183|231996|232217|232030|232268.3|232081.3|232088.7|231968.9|411
1585278900000|2020-03-27 03:15:00|232235.2|232048.2|232233|232046|232275.4|232088.4|232165.6|231978.6|328
1585279200000|2020-03-27 03:20:00|232231.9|232044.9|232201.4|232014.4|232276.7|232089.7|232144.2|231957.2|392
1585279500000|2020-03-27 03:25:00|232209.4|232022.4|232084.5|231897.5|232240.8|232053.8|232007|231866.6|359
1585279800000|2020-03-27 03:30:00|232082.6|231895.6|232133.3|231946.3|232150.7|231963.7|232052.7|231865.7|350
1585280100000|2020-03-27 03:35:00|232134.3|231947.3|232098.2|231911.2|232189.2|232002.2|231959.7|231837.1|377
1585280400000|2020-03-27 03:40:00|232113.5|231926.5|231962|231775|232172.7|231985.7|231947.2|231769.5|412
1585280700000|2020-03-27 03:45:00|231963.4|231776.4|232000.5|231813.5|232020.1|231834.6|231798|231731.5|453
1585281000000|2020-03-27 03:50:00|231997.8|231810.8|231988.5|231801.5|232049.8|231862.8|231911|231724|408
1585281300000|2020-03-27 03:55:00|231997.6|231810.6|232022.1|231835.1|232119.5|231932.5|231945.1|231758.1|334
1585281600000|2020-03-27 04:00:00|232021.9|231834.9|231970.2|231783.2|232067.3|231880.3|231904.1|231717.1|473
1585281900000|2020-03-27 04:05:00|231979.1|231792.1|232049.6|231862.6|232154.9|231967.9|231953.2|231766.2|362
1585282200000|2020-03-27 04:10:00|232054.7|231867.7|232205.4|232018.4|232244.8|232057.8|231979|231792|318
1585282500000|2020-03-27 04:15:00|232182.5|231995.5|231983.4|231796.4|232294.8|232107.8|231904.4|231717.4|463
1585282800000|2020-03-27 04:20:00|231991.7|231804.7|232077.8|231890.8|232141.5|231954.5|231947.5|231760.5|427
1585283100000|2020-03-27 04:25:00|232075.5|231888.5|232013.1|231826.1|232185.9|231998.9|231918.2|231731.2|348
1585283400000|2020-03-27 04:30:00|232012.6|231825.6|232050.1|231863.1|232056.1|231869.1|231859.5|231704.1|448
1585283700000|2020-03-27 04:35:00|232044.2|231857.2|232081.5|231894.5|232122.2|231935.2|232034.9|231847.9|273
1585284000000|2020-03-27 04:40:00|232080.5|231893.5|231996.5|231809.5|232153.5|231966.5|231971.2|231784.2|308
1585284300000|2020-03-27 04:45:00|231995.4|231808.4|232160.5|231973.5|232167.5|231980.5|231978.5|231791.5|368
1585284600000|2020-03-27 04:50:00|232160.1|231973.1|232248.8|232061.8|232278.8|232091.8|232160.1|231973.1|377
1585284900000|2020-03-27 04:55:00|232249.1|232062.1|232249.2|232062.2|232300.5|232113.5|232210.1|232023.1|383
1585285200000|2020-03-27 05:00:00|232248.4|232061.4|232387.3|232200.3|232403.2|232216.2|232235.6|232048.6|418
1585285500000|2020-03-27 05:05:00|232389.2|232202.2|232451.5|232264.5|232456|232269|232344.4|232157.4|347
1585285800000|2020-03-27 05:10:00|232450.7|232263.7|232495.3|232308.3|232546.9|232359.9|232413.9|232226.9|363
1585286100000|2020-03-27 05:15:00|232492.5|232305.5|232513.4|232326.4|232602.5|232466.3|232453.3|232266.3|337
1585286400000|2020-03-27 05:20:00|232512.2|232325.2|232520.1|232333.1|232534.4|232390.4|232445.9|232258.9|315
1585286700000|2020-03-27 05:25:00|232504.1|232317.1|232468.6|232281.6|232534.9|232393|232436.8|232249.8|450
1585287000000|2020-03-27 05:30:00|232475.7|232288.7|232461.9|232274.9|232501.8|232314.8|232435.8|232248.8|363
1585287300000|2020-03-27 05:35:00|232462.4|232275.4|232464.4|232277.4|232507.5|232320.5|232450|232263|327
1585287600000|2020-03-27 05:40:00|232455.6|232268.6|232514.4|232327.4|232533|232346|232445|232258|387
1585287900000|2020-03-27 05:45:00|232514.1|232327.1|232005.2|231818.2|232540|232395|231939.7|231807.9|488
1585288200000|2020-03-27 05:50:00|232009.9|231822.9|231989.7|231802.7|232031|231844|231960.7|231773.7|284
1585288500000|2020-03-27 05:55:00|231999.3|231812.3|231583.5|231396.5|232001.5|231853.5|231504.7|231317.7|442
1585288800000|2020-03-27 06:00:00|231617.4|231430.4|231649|231462|231797.5|231610.5|231428.9|231241.9|572
1585289100000|2020-03-27 06:05:00|231656.9|231469.9|231544.3|231357.3|231742.1|231555.1|231517.3|231330.3|415
1585289400000|2020-03-27 06:10:00|231595.8|231408.8|231835|231648|231922.5|231735.5|231595.8|231408.8|478
1585289700000|2020-03-27 06:15:00|231839.2|231652.2|232198.7|232011.7|232213|232026|231835.6|231648.6|461
1585290000000|2020-03-27 06:20:00|232183.9|231996.9|231783.1|231596.1|232197.6|232025.9|231729.3|231542.3|401
1585290300000|2020-03-27 06:25:00|231784|231597|231931.6|231744.6|231953|231766|231769.5|231582.5|493
1585290600000|2020-03-27 06:30:00|231933.3|231746.3|232643.2|232456.2|232747.1|232560.1|231919.7|231732.7|528
1585290900000|2020-03-27 06:35:00|232643.1|232456.1|232594.9|232407.9|232786.6|232599.6|232516.9|232329.9|576
1585291200000|2020-03-27 06:40:00|232595|232408|232668.8|232481.8|232775.4|232588.4|232489.3|232302.3|468
1585291500000|2020-03-27 06:45:00|232665.9|232478.9|232738.5|232551.5|232766.7|232579.7|232630.2|232443.2|446
1585291800000|2020-03-27 06:50:00|232743.3|232556.3|232619.1|232432.1|232743.3|232556.3|232595.2|232408.2|471
1585292100000|2020-03-27 06:55:00|232618.7|232431.7|232653.4|232466.4|232747.3|232560.3|232584.3|232397.3|418
1585292400000|2020-03-27 07:00:00|232654.1|232467.1|233193.2|233006.2|233340.7|233153.7|232643.4|232456.4|599
1585292700000|2020-03-27 07:05:00|233231.7|233044.7|233129.7|232942.7|233437|233250|232970.9|232783.9|649
1585293000000|2020-03-27 07:10:00|233131.2|232944.2|233197.4|233010.4|233207.9|233020.9|232675.8|232522|611
1585293300000|2020-03-27 07:15:00|233198.7|233011.7|233086.6|232899.6|233201.8|233014.8|232791.9|232604.9|696
1585293600000|2020-03-27 07:20:00|233097.8|232910.8|232880.3|232693.3|233442|233255|232868|232681|701
1585293900000|2020-03-27 07:25:00|232873.6|232686.6|233262.1|233075.1|233288|233101|232824.7|232637.7|561
1585294200000|2020-03-27 07:30:00|233257.9|233070.9|233851.5|233664.5|234005.8|233818.8|232840|232653|723
1585294500000|2020-03-27 07:35:00|233850.1|233663.1|233787.1|233600.1|234046.9|233935.2|233633.8|233446.8|663
1585294800000|2020-03-27 07:40:00|233785.4|233598.4|233854.4|233667.4|233911.6|233724.6|233611|233424|641
1585295100000|2020-03-27 07:45:00|233856|233669|233670.1|233595.1|233885.2|233698.2|233641.5|233474.5|686
1585295400000|2020-03-27 07:50:00|233665|233590|233989.8|233802.8|234013.9|233826.9|233664.5|233589.5|714
1585295700000|2020-03-27 07:55:00|233989.5|233802.5|233921.8|233734.8|234031.6|233924.2|233906.9|233719.9|698
1585296000000|2020-03-27 08:00:00|233925.5|233738.5|233296.8|233109.8|233956.1|233769.1|233264.8|233085.1|812
1585296300000|2020-03-27 08:05:00|233261|233186|232990.9|232803.9|233535.5|233348.5|232942.4|232755.4|677
1585296600000|2020-03-27 08:10:00|232996|232809|232907.5|232720.5|233141.3|232954.3|232806.9|232619.9|637
1585296900000|2020-03-27 08:15:00|232901.2|232714.2|232701.5|232514.5|232981.4|232794.4|232665|232478|745
1585297200000|2020-03-27 08:20:00|232710.5|232523.5|232689.4|232502.4|232886.1|232699.1|232457.7|232270.7|703
1585297500000|2020-03-27 08:25:00|232698.5|232511.5|232816.3|232629.3|233030.9|232843.9|232691.8|232504.8|657
1585297800000|2020-03-27 08:30:00|232815.3|232628.3|232851.6|232664.6|232887.6|232700.6|232541.1|232354.1|625
1585298100000|2020-03-27 08:35:00|232851|232664|232944.5|232757.5|232975.2|232788.2|232798.1|232611.1|631
1585298400000|2020-03-27 08:40:00|232960.5|232773.5|232902.7|232715.7|232965.2|232778.2|232889.5|232702.5|573
1585298700000|2020-03-27 08:45:00|232905|232718|233031.8|232844.8|233055.7|232868.7|232853.9|232666.9|542
1585299000000|2020-03-27 08:50:00|233024.7|232837.7|233247.4|233060.4|233299.4|233112.4|233006.1|232819.1|673
1585299300000|2020-03-27 08:55:00|233247.3|233060.3|233070.6|232883.6|233501.3|233314.3|233065.2|232878.2|691
1585299600000|2020-03-27 09:00:00|233089.4|232902.4|233191.8|233004.8|233265|233078|232852.5|232665.5|713
1585299900000|2020-03-27 09:05:00|233201.5|233014.5|232740.2|232553.2|233215|233028|232628.3|232441.3|726
1585300200000|2020-03-27 09:10:00|232741|232554|232483.8|232296.8|232741|232554|232442.8|232255.8|555
1585300500000|2020-03-27 09:15:00|232495.1|232308.1|232449.5|232262.5|232631.2|232444.2|232319.2|232132.2|614
1585300800000|2020-03-27 09:20:00|232452.2|232265.2|232305.5|232118.5|232452.2|232265.2|232245.5|232083.5|616
1585301100000|2020-03-27 09:25:00|232309.3|232122.3|232417|232230|232431.1|232244.1|232223|232080.9|632
1585301400000|2020-03-27 09:30:00|232416.3|232229.3|232616.2|232429.2|232810.1|232623.1|232397.5|232210.5|668
1585301700000|2020-03-27 09:35:00|232615.8|232428.8|232516.4|232329.4|232710.2|232523.2|232223.6|232036.6|658
1585302000000|2020-03-27 09:40:00|232517.8|232330.8|232292|232105|232621.2|232434.2|232062.4|231875.4|685
1585302300000|2020-03-27 09:45:00|232293|232106|232362.5|232175.5|232435|232248|232282.2|232095.2|664
1585302600000|2020-03-27 09:50:00|232359|232172|232321.4|232134.4|232402.2|232215.2|232277.1|232090.1|697
1585302900000|2020-03-27 09:55:00|232327.4|232140.4|232813.3|232626.3|232939.9|232752.9|232323.1|232136.1|687
1585303200000|2020-03-27 10:00:00|232815.8|232628.8|232775.7|232588.7|233026.4|232839.4|232771.4|232584.4|754
1585303500000|2020-03-27 10:05:00|232767.8|232580.8|232699.1|232512.1|232845.9|232658.9|232549.3|232362.3|525
1585303800000|2020-03-27 10:10:00|232699|232512|232878.6|232691.6|232969.8|232782.8|232690.9|232503.9|630
1585304100000|2020-03-27 10:15:00|232879.2|232692.2|232948.3|232761.3|233114.7|232927.7|232852.3|232665.3|575
1585304400000|2020-03-27 10:20:00|232944.5|232757.5|233461.4|233274.4|233499.4|233312.4|232874.4|232687.4|696
1585304700000|2020-03-27 10:25:00|233462.1|233275.1|233577.7|233390.7|233694.3|233507.3|233341.5|233154.5|666
1585305000000|2020-03-27 10:30:00|233540.7|233353.7|233594.4|233407.4|233855.3|233668.3|233540.7|233353.7|677
1585305300000|2020-03-27 10:35:00|233597.4|233410.4|233315|233128|233597.4|233410.4|233150.6|232963.6|657
1585305600000|2020-03-27 10:40:00|233314.5|233127.5|233234.6|233047.6|233627.5|233440.5|233215.5|233028.5|742
1585305900000|2020-03-27 10:45:00|233252.5|233065.5|233217.4|233030.4|233279.5|233092.5|233180.3|232993.3|607
1585306200000|2020-03-27 10:50:00|233218.4|233031.4|233268.2|233081.2|233321.4|233134.4|233167.4|232980.4|607
1585306500000|2020-03-27 10:55:00|233271.5|233084.5|233122.6|232935.6|233417.9|233230.9|232912.6|232725.6|807
1585306800000|2020-03-27 11:00:00|233101.8|232914.8|233061.5|232874.5|233170.5|232983.5|232779.1|232592.1|706
1585307100000|2020-03-27 11:05:00|233054.8|232867.8|232907.1|232720.1|233074|232887|232855.3|232668.3|391
1585307400000|2020-03-27 11:10:00|232908|232721|232820.6|232633.6|232959.7|232781.9|232783.7|232596.7|498
1585307700000|2020-03-27 11:15:00|232820.8|232633.8|233066.8|232879.8|233087.1|232900.1|232795.3|232608.3|583
1585308000000|2020-03-27 11:20:00|233066.9|232879.9|233190.3|233003.3|233218|233031|233030.3|232843.3|703
1585308300000|2020-03-27 11:25:00|233190.5|233003.5|233457.1|233270.1|233801.5|233614.5|233180.9|232993.9|709
1585308600000|2020-03-27 11:30:00|233456.2|233269.2|234017.6|233830.6|234088.5|233954.3|233437.9|233250.9|766
1585308900000|2020-03-27 11:35:00|234013.4|233826.4|234204.3|234129.3|234297.7|234130|233937.3|233750.3|673
1585309200000|2020-03-27 11:40:00|234263.4|234076.4|234834.3|234647.3|234911.1|234832.3|234204|234070.5|917
1585309500000|2020-03-27 11:45:00|234825.7|234638.7|234700|234650|234865|234757.6|234653.7|234603.7|728
1585309800000|2020-03-27 11:50:00|234692.4|234642.4|234731|234544|234869.5|234708.1|234445.4|234258.4|688
1585310100000|2020-03-27 11:55:00|234685.5|234610.5|234760.3|234573.3|234821.6|234681|234637.3|234506.9|687
1585310400000|2020-03-27 12:00:00|234767.1|234580.1|234491.2|234304.2|234809.9|234759.9|234406.4|234264.9|686
1585310700000|2020-03-27 12:05:00|234491.8|234304.8|234445.4|234395.4|234578.8|234528.8|234302.3|234115.3|690
1585311000000|2020-03-27 12:10:00|234447.2|234397.2|234382.4|234332.4|234526.4|234431.9|234229.9|234089.5|653
1585311300000|2020-03-27 12:15:00|234382|234332|234379|234329|234487|234437|234209.2|234074.9|780
1585311600000|2020-03-27 12:20:00|234379.4|234329.4|233849.6|233774.6|234573.9|234413.1|233823.8|233746.6|728
1585311900000|2020-03-27 12:25:00|233853.4|233778.4|233468.5|233281.5|234070.3|233945.8|233295.4|233177.4|727
1585312200000|2020-03-27 12:30:00|233467.1|233280.1|233494.4|233444.4|233579.8|233529.8|233015|232889.3|674
1585312500000|2020-03-27 12:35:00|233495.3|233445.3|233909.2|233859.2|233987.6|233885|233470.1|233420.1|808
1585312800000|2020-03-27 12:40:00|233907.1|233857.1|233979.7|233929.7|234199.6|234081.1|233907.1|233801.7|692
1585313100000|2020-03-27 12:45:00|234006.9|233956.9|234722|234647|234772.1|234647.2|233982.6|233918.1|855
1585313400000|2020-03-27 12:50:00|234724.8|234649.8|234856.9|234781.9|234920.2|234849.2|234663.3|234548.8|807
1585313700000|2020-03-27 12:55:00|234856.2|234781.2|235636.3|235586.3|235749.1|235636.2|234836.4|234780.8|960
1585314000000|2020-03-27 13:00:00|235640.6|235590.6|236132.7|235945.7|236202|236126.5|235543.9|235493.9|924
1585314300000|2020-03-27 13:05:00|236116.3|235929.3|235952|235765|236208.2|236113.3|235730.2|235607.9|914
1585314600000|2020-03-27 13:10:00|235895.2|235820.2|235369.6|235319.6|235895.2|235820.2|235199.2|235149.2|938
1585314900000|2020-03-27 13:15:00|235366.7|235316.7|234860|234673|235395|235345|234830.4|234652.9|747
1585315200000|2020-03-27 13:20:00|234842|234767|234587.4|234537.4|234904|234826.4|234560.8|234510.8|756
1585315500000|2020-03-27 13:25:00|234584.9|234534.9|234681.3|234631.3|234682.1|234632.1|234532.8|234482.8|715
1585315800000|2020-03-27 13:30:00|234680.7|234630.7|234759.4|234709.4|234932.2|234882.2|234671.7|234621.7|982
1585316100000|2020-03-27 13:35:00|234759|234709|234682.2|234632.2|234794.2|234744.2|234544.9|234494.9|983
1585316400000|2020-03-27 13:40:00|234684.7|234634.7|235346.7|235296.7|235499.7|235449.7|234660.7|234610.7|1003
1585316700000|2020-03-27 13:45:00|235348.2|235298.2|234903.3|234853.3|235414.9|235364.9|234837.8|234787.8|954
1585317000000|2020-03-27 13:50:00|234904.5|234854.5|234690.3|234640.3|234904.5|234854.5|234542.8|234492.8|1016
1585317300000|2020-03-27 13:55:00|234689.5|234639.5|234558.1|234371.1|234749|234699|234392.7|234339.7|848
1585317600000|2020-03-27 14:00:00|234564.8|234377.8|234773.4|234723.4|234979.9|234909.2|234500.2|234369.4|909
1585317900000|2020-03-27 14:05:00|234769.9|234719.9|233971.6|233921.6|234774|234724|233529.4|233394.5|1033
1585318200000|2020-03-27 14:10:00|233969.5|233919.5|234144.3|234094.3|234357.3|234287|233881.3|233831.3|1090
1585318500000|2020-03-27 14:15:00|234144.4|234094.4|233994.6|233944.6|234444.9|234394.9|233908.7|233844.6|1052
1585318800000|2020-03-27 14:20:00|233995.7|233945.7|233824.2|233774.2|234047.1|233997.1|233799.4|233749.4|1030
1585319100000|2020-03-27 14:25:00|233825|233775|234027.8|233977.8|234123|234073|233630.5|233580.5|1038
1585319400000|2020-03-27 14:30:00|234024.9|233974.9|234390.2|234340.2|234416.3|234366.3|234021.5|233971.5|1078
1585319700000|2020-03-27 14:35:00|234390.9|234340.9|234307.8|234257.8|234613|234563|234245.5|234195.5|1037
1585320000000|2020-03-27 14:40:00|234301.8|234251.8|234387.9|234337.9|234398.6|234348.6|233960.1|233910.1|1050
1585320300000|2020-03-27 14:45:00|234388.3|234338.3|234340.9|234290.9|234678.8|234613.9|234006.6|233956.6|1103
1585320600000|2020-03-27 14:50:00|234336.4|234286.4|234096.4|234046.4|234601.1|234551.1|234060.3|234010.3|1000
1585320900000|2020-03-27 14:55:00|234094.7|234044.7|234065.8|234015.8|234316.2|234248.5|233942.6|233892.6|975
1585321200000|2020-03-27 15:00:00|234065.6|234015.6|233712.6|233662.6|234076.7|234026.7|233712.6|233643.3|950
1585321500000|2020-03-27 15:05:00|233711.6|233661.6|233589.9|233539.9|233848.4|233798.4|233401.8|233351.8|868
1585321800000|2020-03-27 15:10:00|233591|233541|233858.3|233808.3|233892.5|233842.5|233455.5|233405.5|984
1585322100000|2020-03-27 15:15:00|233858.5|233808.5|233817.6|233767.6|233936.4|233886.4|233673.8|233623.8|1096
1585322400000|2020-03-27 15:20:00|233821.5|233771.5|234040.9|233990.9|234185.8|234135.8|233790.5|233740.5|971
1585322700000|2020-03-27 15:25:00|234038.1|233988.1|233990.8|233940.8|234172.5|234122.5|233870.3|233820.3|1022
1585323000000|2020-03-27 15:30:00|233992.2|233942.2|233785.6|233735.6|234130|234080|233731.7|233646|930
1585323300000|2020-03-27 15:35:00|233785.1|233735.1|234094.8|234044.8|234132.1|234082.1|233513.4|233463.4|953
1585323600000|2020-03-27 15:40:00|234085.9|234035.9|234212.8|234162.8|234306.6|234256.6|234080|234030|988
1585323900000|2020-03-27 15:45:00|234213.6|234163.6|234338.4|234288.4|234469|234419|234149.3|234099.3|895
1585324200000|2020-03-27 15:50:00|234344.6|234294.6|233831.2|233781.2|234392.4|234342.4|233807.5|233757.5|976
1585324500000|2020-03-27 15:55:00|233827|233777|234154.6|234104.6|234304.7|234254.7|233761.2|233684.2|1005
1585324800000|2020-03-27 16:00:00|234156.2|234106.2|234118.4|234068.4|234383.3|234333.3|233980.8|233930.8|1004
1585325100000|2020-03-27 16:05:00|234118.6|234068.6|234144.2|234094.2|234428.3|234378.3|234063.7|233962.6|894
1585325400000|2020-03-27 16:10:00|234144.5|234094.5|234325|234275|234386.7|234324.6|233839.8|233725.5|985
1585325700000|2020-03-27 16:15:00|234326.4|234276.4|234329.9|234279.9|234791.2|234741.2|234318.6|234268.6|976
1585326000000|2020-03-27 16:20:00|234329.8|234279.8|234554.3|234504.3|234771.9|234655.5|234329|234279|947
1585326300000|2020-03-27 16:25:00|234551.6|234501.6|235032.9|234982.9|235032.9|234982.9|234513.4|234463.4|890
1585326600000|2020-03-27 16:30:00|235036.3|234986.3|234960.8|234910.8|235099.5|235049.5|234689.9|234639.9|953
1585326900000|2020-03-27 16:35:00|234987.6|234937.6|235083.9|235033.9|235119.3|235069.3|234923.4|234856.4|861
1585327200000|2020-03-27 16:40:00|235082.3|235032.3|235208.6|235158.6|235309.6|235211|235013.4|234963.4|799
1585327500000|2020-03-27 16:45:00|235230|235180|235505.4|235455.4|235517.7|235467.7|235212|235162|750
1585327800000|2020-03-27 16:50:00|235504.9|235454.9|235728.8|235678.8|235812.1|235762.1|235500.2|235450.2|894
1585328100000|2020-03-27 16:55:00|235727.7|235677.7|235964.8|235914.8|236162.5|236056.5|235684.4|235603.8|871
1585328400000|2020-03-27 17:00:00|235951.9|235901.9|235639.3|235589.3|235966.7|235916.7|235472.1|235422.1|870
1585328700000|2020-03-27 17:05:00|235635.9|235585.9|235396.3|235346.3|235676.5|235608.6|235345.3|235224|768
1585329000000|2020-03-27 17:10:00|235395.8|235345.8|235720|235670|235855.3|235729.4|235199.1|235075.1|718
1585329300000|2020-03-27 17:15:00|235718.9|235668.9|235975|235925|236043.4|235937.5|235600.1|235448.4|743
1585329600000|2020-03-27 17:20:00|235976.4|235926.4|235653.8|235603.8|235976.4|235926.4|235624.6|235501.1|696
1585329900000|2020-03-27 17:25:00|235685.3|235635.3|235280.7|235230.7|235856.8|235718|235043.5|234933.5|938
1585330200000|2020-03-27 17:30:00|235244.2|235194.2|235046.3|234996.3|235280.5|235230.5|234900.8|234783.9|892
1585330500000|2020-03-27 17:35:00|235046.1|234996.1|234948.1|234898.1|235191.7|235129.4|234932.3|234804.8|670
1585330800000|2020-03-27 17:40:00|234934.8|234859.8|234816.5|234629.5|235060.8|234950.4|234602.2|234421.2|999
1585331100000|2020-03-27 17:45:00|234815.9|234628.9|234867.1|234680.1|235041.9|234954.9|234713|234598.1|876
1585331400000|2020-03-27 17:50:00|234802.7|234615.7|234600|234550|234916.7|234749.5|234270.9|234083.9|988
1585331700000|2020-03-27 17:55:00|234600.1|234550.1|234361.4|234286.4|234644.5|234553.5|234083.8|233978.7|878
1585332000000|2020-03-27 18:00:00|234372.3|234297.3|234368.8|234318.8|234631.5|234458.2|234336.2|234211.1|876
1585332300000|2020-03-27 18:05:00|234366.5|234316.5|234431.1|234381.1|234569.4|234503.3|234123.8|234025.8|870
1585332600000|2020-03-27 18:10:00|234395.7|234320.7|234086.8|234036.8|234449.8|234337.9|234071.4|234008.4|796
1585332900000|2020-03-27 18:15:00|234088.3|234038.3|233662.4|233612.4|234089.3|234039.3|233646.8|233542.4|838
1585333200000|2020-03-27 18:20:00|233660.9|233610.9|233132.5|233082.5|233683.7|233610.9|232906|232809.7|823
1585333500000|2020-03-27 18:25:00|233160.1|233085.1|233009.8|232934.8|233160.1|233099.3|232255.8|232068.8|859
1585333800000|2020-03-27 18:30:00|232967.7|232917.7|232694.5|232619.5|233098.4|233011.7|232522.1|232457.1|785
1585334100000|2020-03-27 18:35:00|232685.9|232610.9|232869.9|232794.9|233340.9|233180.8|232653.1|232539.3|679
1585334400000|2020-03-27 18:40:00|232840.6|232790.6|233469.6|233419.6|233583.6|233467.4|232807.5|232663.9|799
1585334700000|2020-03-27 18:45:00|233459.6|233409.6|233475.4|233425.4|233584.3|233454.8|233370.8|233252.9|706
1585335000000|2020-03-27 18:50:00|233477.2|233427.2|233473.2|233423.2|233756.7|233640.7|233260.7|233118.3|785
1585335300000|2020-03-27 18:55:00|233475.8|233425.8|233274.7|233224.7|233772.7|233697.1|233006.3|232873.3|838
1585335600000|2020-03-27 19:00:00|233334.3|233147.3|232649.8|232599.8|233385|233265.6|232648.1|232545.3|834
1585335900000|2020-03-27 19:05:00|232649.2|232599.2|232662.5|232612.5|232724.2|232657.3|232636.7|232476.6|637
1585336200000|2020-03-27 19:10:00|232671.9|232621.9|232425.9|232375.9|232692.3|232642.3|232316|232186|739
1585336500000|2020-03-27 19:15:00|232494.7|232307.7|232134.4|232059.4|232616.8|232475.1|232058.3|231923.5|723
1585336800000|2020-03-27 19:20:00|232133.3|232058.3|232293.5|232218.5|232596.6|232466.3|232133.3|232058.3|726
1585337100000|2020-03-27 19:25:00|232350.1|232163.1|233161.7|232974.7|233165.2|233015.9|232349|232162|887
1585337400000|2020-03-27 19:30:00|233163.5|232976.5|233219.7|233144.7|233402.6|233262.7|232748.8|232629|866
1585337700000|2020-03-27 19:35:00|233268.5|233081.5|233618.7|233431.7|233618.7|233496.3|233049.6|232902.9|969
1585338000000|2020-03-27 19:40:00|233608.3|233421.3|233896.6|233846.6|233991|233870.8|233488.2|233361.3|1009
1585338300000|2020-03-27 19:45:00|233899.7|233849.7|234261.6|234211.6|234386.2|234257.2|233637.6|233478.8|992
1585338600000|2020-03-27 19:50:00|234269.7|234219.7|234415.1|234228.1|234853.2|234723.5|234265.4|234215.4|1021
1585338900000|2020-03-27 19:55:00|234470.7|234283.7|235343.3|235156.3|235379|235192|234334.5|234161.1|1034
1585339200000|2020-03-27 20:00:00|235305.5|235118.5|234849.7|234662.7|235305.5|235129.7|234576|234389|706
1585339500000|2020-03-27 20:05:00|234854.2|234667.2|235224.4|235037.4|235372.4|235214.7|234836.7|234649.7|631
1585339800000|2020-03-27 20:10:00|235164.4|235089.4|234976.7|234789.7|235197.8|235089.4|234828.2|234641.2|508
1585340100000|2020-03-27 20:15:00|234976.3|234789.3|234915.2|234728.2|234976.3|234789.3|234654.1|234467.1|510
1585340400000|2020-03-27 20:20:00|234914.7|234727.7|234900.5|234713.5|235071.2|234933.5|234861.6|234674.6|424
1585340700000|2020-03-27 20:25:00|234909.1|234722.1|234935.7|234748.7|235012.3|234829.5|234898|234711|298
1585341000000|2020-03-27 20:30:00|234937.4|234750.4|235024.3|234837.3|235184.5|234997.5|234873|234686|421
1585341300000|2020-03-27 20:35:00|235024.1|234837.1|234830.9|234643.9|235099.5|234924|234710.5|234561.6|516
1585341600000|2020-03-27 20:40:00|234822.6|234635.6|234554.6|234367.6|234859|234686.2|234448.5|234261.5|545
1585341900000|2020-03-27 20:45:00|234551.7|234364.7|233925.8|233738.8|234564.4|234377.4|233829|233642|547
1585342200000|2020-03-27 20:50:00|233913.4|233726.4|234068.5|233881.5|234559.6|234372.6|233526.1|233339.1|534
1585342500000|2020-03-27 20:55:00|233843.7|233656.7|233668.7|233481.7|234200.5|234013.5|233121.4|232934.4|408
1585512000000|2020-03-29 20:00:00|236386.2|236154.2|237225.6|236993.6|237225.6|236993.6|236347|236115|58
1585512300000|2020-03-29 20:05:00|237166|236934|237083.4|236851.4|237303.5|237071.5|236964.6|236732.6|49
1585512600000|2020-03-29 20:10:00|237184.2|236952.2|236530.2|236298.2|237364.9|237132.9|236458.5|236226.5|106
1585512900000|2020-03-29 20:15:00|236551.1|236319.1|236228.1|235996.1|236596|236364|236083.5|235851.5|55
1585513200000|2020-03-29 20:20:00|236006.5|235774.5|235998|235766|236601|236369|235904.5|235672.5|58
1585513500000|2020-03-29 20:25:00|235882|235650|235941|235709|236111|235879|235788|235556|37
1585514100000|2020-03-29 20:35:00|235907.3|235675.3|235941|235709|235941|235709|235863.7|235631.7|14
1585514400000|2020-03-29 20:40:00|235912.1|235680.1|235941|235709|235941|235709|235912.1|235680.1|3
1585515000000|2020-03-29 20:50:00|235483|235251|235511.1|235279.1|235529.1|235297.1|235438|235206|37
1585515300000|2020-03-29 20:55:00|235535.8|235303.8|235536|235304|235557.7|235325.7|235535.8|235303.8|4
1585515600000|2020-03-29 21:00:00|235554|235322|235516|235284|235554.4|235322.4|235407|235175|46
1585515900000|2020-03-29 21:05:00|235542|235310|235491.5|235259.5|235569|235337|235491.5|235259.5|59
1585516200000|2020-03-29 21:10:00|235492|235260|235477|235245|235573|235341|235468|235236|90
1585516500000|2020-03-29 21:15:00|235511.1|235279.1|235446.1|235214.1|235602.5|235370.5|235446.1|235214.1|72
1585516800000|2020-03-29 21:20:00|235460.3|235228.3|235511.4|235279.4|235584.7|235352.7|235333.5|235101.5|189
1585517100000|2020-03-29 21:25:00|235510.2|235278.2|235518.8|235286.8|235570.1|235338.1|235417.7|235185.7|167
1585517400000|2020-03-29 21:30:00|235512.1|235280.1|235504.3|235272.3|235549.6|235317.6|235421.3|235189.3|218
1585517700000|2020-03-29 21:35:00|235503.1|235271.1|235672.2|235440.2|235713.1|235481.1|235413.2|235181.2|186
1585518000000|2020-03-29 21:40:00|235673.2|235441.2|235657.1|235425.1|235736.8|235504.8|235526|235294|262
1585518300000|2020-03-29 21:45:00|235650|235418|236006.5|235774.5|236179|235947|235540.5|235308.5|265
1585518600000|2020-03-29 21:50:00|236006.4|235774.4|236498.9|236266.9|236514.4|236282.4|235878.5|235646.5|173
1585518900000|2020-03-29 21:55:00|236474.9|236242.9|235953.2|235721.2|236522.3|236290.3|234586.2|234354.2|340
1585519200000|2020-03-29 22:00:00|235958.1|235726.1|236381.8|236149.8|236706.6|236474.6|235598.2|235366.2|665
1585519500000|2020-03-29 22:05:00|236397.2|236165.2|236374.1|236142.1|236751.2|236519.2|235816|235584|662
1585519800000|2020-03-29 22:10:00|236320|236088|236497.7|236265.7|236639.2|236407.2|235842.3|235610.3|624
1585520100000|2020-03-29 22:15:00|236497.5|236265.5|236353.6|236166.6|236520.4|236299.4|236273.6|236078.5|362
1585520400000|2020-03-29 22:20:00|236362.1|236175.1|236431.6|236244.6|236504.5|236317.5|236272.2|236085.2|342
1585520700000|2020-03-29 22:25:00|236422.7|236235.7|236531.9|236344.9|236578.1|236391.1|236276.3|236089.3|387
1585521000000|2020-03-29 22:30:00|236518.9|236331.9|236573.8|236386.8|236602.2|236415.2|236470.2|236283.2|379
1585521300000|2020-03-29 22:35:00|236546.8|236359.8|236843.2|236656.2|236895.7|236708.7|236447.2|236260.2|429
1585521600000|2020-03-29 22:40:00|236849.9|236662.9|237186.1|236999.1|237273.8|237086.8|236825.7|236638.7|361
1585521900000|2020-03-29 22:45:00|237205.1|237018.1|237224.6|237037.6|237257.2|237070.2|237092.9|236905.9|345
1585522200000|2020-03-29 22:50:00|237225.3|237038.3|237225|237038|237237.5|237050.5|237179.4|236992.4|279
1585522500000|2020-03-29 22:55:00|237224.9|237037.9|237132.6|236945.6|237236|237049|236535.3|236348.3|423
1585522800000|2020-03-29 23:00:00|237146|236959|236838.1|236651.1|237161.5|236974.5|236625|236438|363
1585523100000|2020-03-29 23:05:00|236834.9|236647.9|236271.8|236084.8|237004.5|236817.5|236210.3|236023.3|352
1585523400000|2020-03-29 23:10:00|236271.7|236084.7|236313.4|236126.4|236420.4|236233.4|236219.2|236032.2|283
1585523700000|2020-03-29 23:15:00|236311|236124|236222.7|236035.7|236446.8|236259.8|236208.6|236021.6|184
1585524000000|2020-03-29 23:20:00|236258.3|236071.3|236319.6|236132.6|236456.5|236269.5|236188.6|236001.6|260
1585524300000|2020-03-29 23:25:00|236331.6|236144.6|236255.7|236068.7|236494.3|236307.3|236229.8|236042.8|268
1585524600000|2020-03-29 23:30:00|236244.5|236057.5|236368.1|236181.1|236390|236203|236217.1|236030.1|236
1585524900000|2020-03-29 23:35:00|236350.6|236163.6|236350.4|236163.4|236428.5|236241.5|236217.7|236030.7|265
1585525200000|2020-03-29 23:40:00|236343.5|236156.5|236270.8|236083.8|236456.7|236269.7|236198.2|236011.2|243
1585525500000|2020-03-29 23:45:00|236280.1|236093.1|236119.7|235932.7|236323.5|236136.5|236064.3|235877.3|357
1585525800000|2020-03-29 23:50:00|236145.9|235958.9|236123.5|235936.5|236228.5|236041.5|236040.4|235853.4|300
1585526100000|2020-03-29 23:55:00|236131.3|235944.3|236172.2|235985.2|236221.5|236034.5|236042|235855|273
1585526400000|2020-03-30 00:00:00|236212.5|236025.5|236128.1|235941.1|236263.6|236076.6|236037.7|235850.7|395
1585526700000|2020-03-30 00:05:00|236133.2|235946.2|236051.4|235864.4|236199.8|236012.8|236043.6|235856.6|311
1585527000000|2020-03-30 00:10:00|236047.7|235860.7|236118.9|235931.9|236180.9|235993.9|236038.4|235851.4|367
1585527300000|2020-03-30 00:15:00|236120.3|235933.3|236102.3|235915.3|236148.5|235961.5|236057.6|235870.6|289
1585527600000|2020-03-30 00:20:00|236101.2|235914.2|236023.1|235836.1|236135|235948|235996.2|235809.2|375
1585527900000|2020-03-30 00:25:00|236023.9|235836.9|236095.1|235908.1|236194.2|236007.2|235977|235790|390
1585528200000|2020-03-30 00:30:00|236098.1|235911.1|236410.6|236223.6|236453.9|236266.9|236026.2|235839.2|382
1585528500000|2020-03-30 00:35:00|236403.2|236216.2|236473.5|236286.5|236505.2|236318.2|236309.8|236122.8|343
1585528800000|2020-03-30 00:40:00|236497.1|236310.1|236909.3|236722.3|236954.5|236767.5|236328.3|236141.3|457
1585529100000|2020-03-30 00:45:00|236909.7|236722.7|237031.7|236844.7|237115.6|236928.6|236855|236668|413
1585529400000|2020-03-30 00:50:00|237032.3|236845.3|237076.2|236889.2|237133.5|236946.5|236940.1|236753.1|457
1585529700000|2020-03-30 00:55:00|237069.9|236882.9|237088.8|236901.8|237140.3|236953.3|236914.5|236727.5|543
1585530000000|2020-03-30 01:00:00|237021.1|236834.1|236932.6|236745.6|237083.8|236896.8|236893|236706|455
1585530300000|2020-03-30 01:05:00|236942.9|236755.9|236953.3|236766.3|237042.6|236855.6|236825.8|236638.8|375
1585530600000|2020-03-30 01:10:00|236942.4|236755.4|236953.3|236766.3|237026.2|236839.2|236780.2|236593.2|412
1585530900000|2020-03-30 01:15:00|236948.1|236761.1|236874.2|236687.2|236986.1|236799.1|236859.9|236672.9|378
1585531200000|2020-03-30 01:20:00|236882.5|236695.5|236819|236632|236888.9|236701.9|236728.1|236541.1|377
1585531500000|2020-03-30 01:25:00|236821.6|236634.6|236876.9|236689.9|236934.8|236747.8|236776.1|236589.1|288
1585531800000|2020-03-30 01:30:00|236872|236685|236938.3|236751.3|236975.2|236788.2|236789.3|236602.3|323
1585532100000|2020-03-30 01:35:00|236936.9|236749.9|237007.2|236820.2|237026|236839|236894.4|236707.4|321
1585532400000|2020-03-30 01:40:00|237042.9|236855.9|236894.1|236707.1|237042.9|236855.9|236874.4|236687.4|313
1585532700000|2020-03-30 01:45:00|236895.2|236708.2|236963.1|236776.1|236991.1|236804.1|236862.2|236675.2|287
1585533000000|2020-03-30 01:50:00|236966|236779|236909.8|236722.8|237044.1|236857.1|236858|236671|335
1585533300000|2020-03-30 01:55:00|236906.8|236719.8|237046.2|236859.2|237111.6|236924.6|236906.7|236719.7|367
1585533600000|2020-03-30 02:00:00|237044.8|236857.8|237225.4|237038.4|237264.8|237077.8|236905.9|236718.9|402
1585533900000|2020-03-30 02:05:00|237227.3|237040.3|237215.6|237028.6|237253.5|237066.5|237148.3|236961.3|288
1585534200000|2020-03-30 02:10:00|237212.5|237025.5|237196.8|237009.8|237226.8|237039.8|237140.5|236953.5|349
1585534500000|2020-03-30 02:15:00|237200.4|237013.4|237192.3|237005.3|237238.7|237051.7|237148.7|236961.7|349
1585534800000|2020-03-30 02:20:00|237181.1|236994.1|237185.1|236998.1|237222.1|237035.1|237066.5|236917.5|432
1585535100000|2020-03-30 02:25:00|237188|237001|237207.9|237020.9|237233.5|237046.5|237114.4|236927.4|433
1585535400000|2020-03-30 02:30:00|237208.2|237021.2|237232.4|237045.4|237269.8|237082.8|237147.3|236960.3|359
1585535700000|2020-03-30 02:35:00|237190.9|237003.9|237250.9|237063.9|237266.3|237079.3|237169.8|236982.8|277
1585536000000|2020-03-30 02:40:00|237252.1|237065.1|237220.4|237033.4|237279|237092|237164.7|236977.7|278
1585536300000|2020-03-30 02:45:00|237219.8|237032.8|237212.8|237025.8|237247.2|237060.2|237178.2|236991.2|241
1585536600000|2020-03-30 02:50:00|237212.7|237025.7|237205.5|237018.5|237234.3|237047.3|237194.8|237007.8|208
1585536900000|2020-03-30 02:55:00|237205.1|237018.1|237197.6|237010.6|237250.6|237063.6|237178.2|236991.2|211
1585537200000|2020-03-30 03:00:00|237198.8|237011.8|237199.9|237012.9|237235.4|237048.4|237179.1|236992.1|263
1585537500000|2020-03-30 03:05:00|237207.3|237020.3|237206|237019|237224.2|237037.2|237177.2|236990.2|228
1585537800000|2020-03-30 03:10:00|237195.4|237008.4|237205.7|237018.7|237225.8|237038.8|237181.3|236994.3|267
1585538100000|2020-03-30 03:15:00|237202.1|237015.1|237201.1|237014.1|237234|237047|237175.7|236988.7|261
1585538400000|2020-03-30 03:20:00|237202.4|237015.4|237105.5|236918.5|237217.5|237030.5|237066.7|236879.7|286
1585538700000|2020-03-30 03:25:00|237099.1|236912.1|237138.7|236951.7|237156.6|236969.6|237075.1|236888.1|308
1585539000000|2020-03-30 03:30:00|237135.4|236948.4|237136.5|236949.5|237190.1|237034|237105.6|236918.6|330
1585539300000|2020-03-30 03:35:00|237137.3|236950.3|236957.8|236770.8|237216.4|237029.4|236946.2|236759.2|363
1585539600000|2020-03-30 03:40:00|236954.9|236767.9|236993.1|236806.1|237004.5|236817.5|236930.9|236743.9|215
1585539900000|2020-03-30 03:45:00|236981.9|236794.9|236901.9|236714.9|236997.4|236810.4|236837.5|236650.5|334
1585540200000|2020-03-30 03:50:00|236900.9|236713.9|236951.4|236764.4|237006.3|236819.3|236900.9|236713.9|285
1585540500000|2020-03-30 03:55:00|236944.6|236757.6|236910|236723|236966.8|236779.8|236871|236684|345
1585540800000|2020-03-30 04:00:00|236878.2|236691.2|236874.5|236687.5|236945.2|236758.2|236829.2|236642.2|340
1585541100000|2020-03-30 04:05:00|236865.5|236678.5|236827.5|236640.5|236901.4|236714.4|236767|236580|235
1585541400000|2020-03-30 04:10:00|236827.7|236640.7|236804|236617|236875.6|236688.6|236771.3|236584.3|225
1585541700000|2020-03-30 04:15:00|236792.9|236605.9|236500.3|236313.3|236798.5|236611.5|236498.5|236311.5|394
1585542000000|2020-03-30 04:20:00|236506.3|236319.3|236391.5|236204.5|236506.3|236319.3|236317.6|236130.6|349
1585542300000|2020-03-30 04:25:00|236390.9|236203.9|236438.3|236251.3|236472.4|236285.4|236342.5|236155.5|310
1585542600000|2020-03-30 04:30:00|236444.9|236257.9|236584.3|236397.3|236621|236434|236380.1|236193.1|246
1585542900000|2020-03-30 04:35:00|236593.6|236406.6|236684.5|236497.5|236727.7|236540.7|236525.7|236338.7|234
1585543200000|2020-03-30 04:40:00|236687.3|236500.3|236709.2|236522.2|236723.5|236536.5|236628.5|236441.5|262
1585543500000|2020-03-30 04:45:00|236664.4|236477.4|236608|236421|236771.3|236584.3|236539.6|236352.6|253
1585543800000|2020-03-30 04:50:00|236605.9|236418.9|236560.1|236373.1|236625|236438|236422.9|236235.9|353
1585544100000|2020-03-30 04:55:00|236562.7|236375.7|236447.7|236260.7|236562.7|236375.7|236273.1|236086.1|369
1585544400000|2020-03-30 05:00:00|236392.6|236205.6|236289.2|236102.2|236454.9|236267.9|236204.3|236017.3|316
1585544700000|2020-03-30 05:05:00|236264.8|236077.8|236249.6|236062.6|236547.6|236360.6|236196.2|236009.2|319
1585545000000|2020-03-30 05:10:00|236254.3|236067.3|236325.1|236138.1|236395.2|236208.2|236186.9|235999.9|297
1585545300000|2020-03-30 05:15:00|236321.2|236134.2|236217|236030|236404|236217|236217|236030|340
1585545600000|2020-03-30 05:20:00|236233.6|236046.6|236218.1|236031.1|236325|236138|236176.1|235989.1|314
1585545900000|2020-03-30 05:25:00|236213.6|236026.6|236239|236052|236353.4|236166.4|236194|236007|365
1585546200000|2020-03-30 05:30:00|236234.1|236047.1|236136.4|235949.4|236279.7|236092.7|235952.4|235765.4|359
1585546500000|2020-03-30 05:35:00|236104.9|235917.9|236105|235918|236175.5|235988.5|236036|235849|298
1585546800000|2020-03-30 05:40:00|236093|235906|235856.2|235669.2|236140.2|235954|235856.2|235669.2|350
1585547100000|2020-03-30 05:45:00|235843.7|235656.7|235802.9|235615.9|235924.6|235737.6|235718|235531|449
1585547400000|2020-03-30 05:50:00|235802.1|235615.1|235343|235156|235851.3|235664.3|235277.4|235090.4|387
1585547700000|2020-03-30 05:55:00|235342.9|235155.9|235304.7|235117.7|235460.4|235273.4|235090.1|234903.1|501
1585548000000|2020-03-30 06:00:00|235285.3|235098.3|235493.5|235306.5|235565.4|235378.4|235157.3|234970.3|551
1585548300000|2020-03-30 06:05:00|235481.9|235294.9|235837.8|235650.8|235849.1|235662.1|235446|235259|468
1585548600000|2020-03-30 06:10:00|235833.9|235646.9|235948.5|235761.5|235948.5|235761.5|235695.9|235508.9|489
1585548900000|2020-03-30 06:15:00|235957.7|235770.7|235849.2|235662.2|235967|235780|235772.7|235585.7|463
1585549200000|2020-03-30 06:20:00|235853.8|235666.8|235902.9|235715.9|235941.1|235754.1|235776.7|235589.7|442
1585549500000|2020-03-30 06:25:00|235911.3|235724.3|236077.3|235890.3|236247.6|236060.6|235858.8|235671.8|484
1585549800000|2020-03-30 06:30:00|236082.6|235895.6|236401.4|236214.4|236415.1|236228.1|236063.9|235876.9|443
1585550100000|2020-03-30 06:35:00|236373.2|236186.2|237011.4|236824.4|237019.6|236832.6|236373.2|236186.2|570
1585550400000|2020-03-30 06:40:00|237012.5|236825.5|237054.2|236867.2|237202.1|237015.1|237008.5|236821.5|548
1585550700000|2020-03-30 06:45:00|237040.4|236853.4|236820.1|236633.1|237119.2|236932.2|236795.9|236608.9|469
1585551000000|2020-03-30 06:50:00|236816.5|236629.5|236667.2|236480.2|237100.1|236913.1|236468.8|236281.8|648
1585551300000|2020-03-30 06:55:00|236668.6|236481.6|236998.4|236811.4|237011.5|236824.5|236664.1|236477.1|477
1585551600000|2020-03-30 07:00:00|236991.9|236804.9|236811|236624|236996.2|236809.2|236746.3|236559.3|517
1585551900000|2020-03-30 07:05:00|236811.5|236624.5|236670.2|236483.2|237002.5|236815.5|236608.3|236421.3|777
1585552200000|2020-03-30 07:10:00|236673.8|236486.8|236572.7|236385.7|236673.8|236486.8|236345.6|236158.6|671
1585552500000|2020-03-30 07:15:00|236559.5|236372.5|237029.8|236842.8|237086.8|236899.8|236558.9|236371.9|650
1585552800000|2020-03-30 07:20:00|237033.6|236846.6|237059|236872|237194.3|237007.3|236862.4|236675.4|819
1585553100000|2020-03-30 07:25:00|237046|236859|237162|236975|237301|237114|237036.7|236857.4|620
1585553400000|2020-03-30 07:30:00|237162.2|236975.2|237160.1|236973.1|237281.9|237153.6|237131.3|236946.1|588
1585553700000|2020-03-30 07:35:00|237173.3|236986.3|237441.1|237254.1|237454.8|237304.8|237154.2|236967.2|757
1585554000000|2020-03-30 07:40:00|237443|237256|237725.3|237538.3|237767.2|237618.6|237424.6|237237.6|757
1585554300000|2020-03-30 07:45:00|237719.3|237532.3|237536.4|237349.4|237737.3|237550.3|237464.9|237292.8|615
1585554600000|2020-03-30 07:50:00|237533.6|237346.6|237527.2|237340.2|237616.1|237480.1|237477.8|237290.8|676
1585554900000|2020-03-30 07:55:00|237527.1|237340.1|237743.5|237556.5|237812.3|237625.3|237527|237340|811
1585555200000|2020-03-30 08:00:00|237754.7|237567.7|237238.7|237051.7|237762.2|237575.2|237209.9|237022.9|853
1585555500000|2020-03-30 08:05:00|237237.2|237050.2|236889.3|236702.3|237421.9|237234.9|236863|236676|669
1585555800000|2020-03-30 08:10:00|236886.9|236699.9|236840.5|236653.5|237387.9|237200.9|236789.1|236602.1|839
1585556100000|2020-03-30 08:15:00|236843.3|236656.3|236769|236582|236921.4|236734.4|236734.4|236547.4|686
1585556400000|2020-03-30 08:20:00|236769.2|236582.2|236689.5|236502.5|236823.5|236636.5|236511.5|236324.5|648
1585556700000|2020-03-30 08:25:00|236682|236495|236744.4|236557.4|236892.9|236705.9|236539.8|236352.8|558
1585557000000|2020-03-30 08:30:00|236741.3|236554.3|236516.7|236329.7|236903.3|236716.3|236404.4|236217.4|671
1585557300000|2020-03-30 08:35:00|236514.7|236327.7|236673.9|236486.9|236927.3|236740.3|236488.2|236301.2|708
1585557600000|2020-03-30 08:40:00|236685.2|236498.2|236440.3|236253.3|236685.2|236498.2|236411.1|236224.1|597
1585557900000|2020-03-30 08:45:00|236442.1|236255.1|235995.3|235808.3|236442.1|236255.1|235832|235645|752
1585558200000|2020-03-30 08:50:00|235990.9|235803.9|235825.2|235638.2|236041.8|235854.8|235759.7|235572.7|543
1585558500000|2020-03-30 08:55:00|235824.1|235637.1|235650.3|235463.3|235845.1|235658.1|235583.8|235396.8|605
1585558800000|2020-03-30 09:00:00|235635.6|235448.6|236011.1|235824.1|236103.1|235916.1|235632.9|235445.9|579
1585559100000|2020-03-30 09:05:00|236005.2|235818.2|235755.9|235568.9|236031.7|235844.7|235747.1|235560.1|470
1585559400000|2020-03-30 09:10:00|235753.2|235566.2|235798.6|235611.6|235858.6|235671.6|235680.7|235493.7|407
1585559700000|2020-03-30 09:15:00|235796.9|235609.9|235922.8|235735.8|236133.5|235946.5|235796.9|235609.9|505
1585560000000|2020-03-30 09:20:00|235918.4|235731.4|235651.8|235464.8|235970.4|235783.4|235585.5|235398.5|499
1585560300000|2020-03-30 09:25:00|235653.2|235466.2|235773.1|235586.1|235793.1|235606.1|235587.1|235400.1|509
1585560600000|2020-03-30 09:30:00|235789.6|235602.6|235840.3|235653.3|235954.5|235767.5|235787.5|235600.5|545
1585560900000|2020-03-30 09:35:00|235839.3|235652.3|235861|235674|235870.9|235683.9|235781.6|235594.6|385
1585561200000|2020-03-30 09:40:00|235857.6|235670.6|235763.5|235576.5|235857.6|235670.6|235730.6|235543.6|360
1585561500000|2020-03-30 09:45:00|235762.5|235575.5|236002.2|235815.2|236118.1|235931.1|235742.2|235555.2|482
1585561800000|2020-03-30 09:50:00|236006.4|235819.4|236039.9|235852.9|236072.4|235885.4|235989.2|235802.2|406
1585562100000|2020-03-30 09:55:00|236038.3|235851.3|236292.4|236105.4|236324.3|236137.3|236033.5|235846.5|516
1585562400000|2020-03-30 10:00:00|236286.8|236099.8|236099.2|235912.2|236391|236204|236019.6|235832.6|529
1585562700000|2020-03-30 10:05:00|236097.6|235910.6|236621.6|236434.6|236679.2|236492.2|236043.1|235856.1|580
1585563000000|2020-03-30 10:10:00|236615.5|236428.5|236883.7|236696.7|236930.7|236743.7|236595.9|236408.9|495
1585563300000|2020-03-30 10:15:00|236883.5|236696.5|237232.8|237045.8|237276.3|237089.3|236834.1|236647.1|604
1585563600000|2020-03-30 10:20:00|237232.3|237045.3|238157.1|237970.1|238213.4|238026.4|237113.3|236926.3|626
1585563900000|2020-03-30 10:25:00|238156|237969|238355.7|238168.7|238554.6|238367.6|238014.9|237827.9|608
1585564200000|2020-03-30 10:30:00|238356.5|238169.5|238821.3|238634.3|238892.8|238705.8|237794.4|237607.4|752
1585564500000|2020-03-30 10:35:00|238822.4|238635.4|238750.9|238563.9|238862|238675|238694.2|238507.2|430
1585564800000|2020-03-30 10:40:00|238747.3|238560.3|238040.8|237853.8|238798.2|238611.2|237951.4|237764.8|528
1585565100000|2020-03-30 10:45:00|238010.9|237823.9|238251.3|238064.3|238253.5|238066.5|237958.1|237771.1|441
1585565400000|2020-03-30 10:50:00|238251.2|238064.2|238265.5|238078.5|238301|238114|238193.5|238006.5|416
1585565700000|2020-03-30 10:55:00|238278.4|238091.4|238867.6|238680.6|238886.9|238699.9|238228.1|238041.1|529
1585566000000|2020-03-30 11:00:00|238863.4|238676.4|238517.1|238330.1|238899|238712|238476.5|238289.5|589
1585566300000|2020-03-30 11:05:00|238518.8|238331.8|238438.7|238251.7|238566.7|238379.7|238411.2|238224.2|567
1585566600000|2020-03-30 11:10:00|238434.9|238247.9|238426.2|238239.2|238439.9|238252.9|238364.7|238177.7|415
1585566900000|2020-03-30 11:15:00|238425.3|238238.3|237516.2|237329.2|238432.2|238291.9|237258|237071|560
1585567200000|2020-03-30 11:20:00|237517.4|237330.4|237519.9|237332.9|237543.3|237356.3|237261.3|237074.3|571
1585567500000|2020-03-30 11:25:00|237520.6|237333.6|237693.8|237506.8|237721|237534|237486.3|237299.3|511
1585567800000|2020-03-30 11:30:00|237699.8|237512.8|237710.1|237523.1|237730.3|237565.9|237442.5|237255.5|555
1585568100000|2020-03-30 11:35:00|237730.8|237543.8|237876.1|237689.1|237904.5|237734.9|237710.7|237523.7|457
1585568400000|2020-03-30 11:40:00|237886|237699|238401.2|238214.2|238437.6|238300.8|237821.1|237687.6|554
1585568700000|2020-03-30 11:45:00|238411.8|238224.8|238635.6|238560.6|238867.5|238753.7|238341.3|238189.8|596
1585569000000|2020-03-30 11:50:00|238693.4|238506.4|238424.8|238237.8|238716.9|238610|238400.8|238213.8|473
1585569300000|2020-03-30 11:55:00|238423.2|238236.2|238369.1|238182.1|238463.1|238315|238152.2|237965.2|571
1585569600000|2020-03-30 12:00:00|238354.6|238167.6|237876.6|237689.6|238368.2|238184.4|237850.1|237663.1|613
1585569900000|2020-03-30 12:05:00|237874.1|237687.1|237966.3|237916.3|238046.2|237924.2|237840.2|237687.1|723
1585570200000|2020-03-30 12:10:00|237965.7|237915.7|237898.8|237823.8|238096.3|238004.4|237865.7|237736.9|756
1585570500000|2020-03-30 12:15:00|237956.8|237769.8|238414|238227|238454.6|238314.8|237752.3|237660.6|783
1585570800000|2020-03-30 12:20:00|238399.9|238212.9|238487.3|238300.3|238603.1|238468.6|238125.8|238017.7|741
1585571100000|2020-03-30 12:25:00|238486.4|238299.4|238804.1|238617.1|239066.8|239013.1|238388.3|238216.2|709
1585571400000|2020-03-30 12:30:00|238774.7|238587.7|238284.7|238234.7|238778.1|238591.1|238119.4|238003.7|642
1585571700000|2020-03-30 12:35:00|238353.8|238166.8|238342.7|238292.7|238625.1|238575.1|238339|238166.8|657
1585572000000|2020-03-30 12:40:00|238342.8|238292.8|238076.8|238026.8|238373.8|238298.3|238046.9|237961.4|747
1585572300000|2020-03-30 12:45:00|238080.2|238030.2|238257|238207|238315.7|238213.8|237909.8|237790.6|752
1585572600000|2020-03-30 12:50:00|238255.2|238205.2|238063.5|238013.5|238381.2|238331.2|238061.4|237988.4|772
1585572900000|2020-03-30 12:55:00|238063.7|238013.7|239610.3|239560.3|239710.6|239591|238063.7|238013.7|915
1585573200000|2020-03-30 13:00:00|239620.8|239570.8|240340.8|240153.8|240549.7|240499.7|239464.2|239381.5|934
1585573500000|2020-03-30 13:05:00|240343.6|240156.6|240076.3|240001.3|240366.7|240179.7|239233.4|239141.4|826
1585573800000|2020-03-30 13:10:00|240071.2|239996.2|239493.3|239443.3|240291.6|240127.8|239469.2|239356.9|839
1585574100000|2020-03-30 13:15:00|239478|239428|240447.3|240397.3|240550|240494.3|239450.3|239400.3|883
1585574400000|2020-03-30 13:20:00|240447.9|240397.9|240412.8|240362.8|240772|240653.8|240370.7|240320.7|929
1585574700000|2020-03-30 13:25:00|240414.2|240364.2|240924.9|240874.9|241084|240952.3|240389.1|240339.1|909
1585575000000|2020-03-30 13:30:00|240936|240886|241382.5|241332.5|241480.1|241430.1|240925.7|240875.7|1057
1585575300000|2020-03-30 13:35:00|241384|241334|241714.1|241664.1|242197|242095.6|241357.4|241307.4|1089
1585575600000|2020-03-30 13:40:00|241718.9|241668.9|242779.1|242729.1|243080.2|242961.2|241688.5|241638.5|1046
1585575900000|2020-03-30 13:45:00|242778.4|242728.4|242687.9|242637.9|242889.8|242839.8|242403.6|242327.4|1103
1585576200000|2020-03-30 13:50:00|242690.2|242640.2|242832.3|242782.3|242915|242865|242437.3|242307.8|1054
1585576500000|2020-03-30 13:55:00|242828.5|242778.5|244638.5|244451.5|244751|244631.2|242766.8|242716.8|1054
1585576800000|2020-03-30 14:00:00|244662.7|244475.7|245107.5|244920.5|245683|245561.4|244518.1|244418.9|1063
1585577100000|2020-03-30 14:05:00|245111.3|244924.3|244036.7|243986.7|245126|245027.8|243820.6|243709.5|1006
1585577400000|2020-03-30 14:10:00|244038.8|243988.8|243562.4|243512.4|244514.2|244383.6|243323.3|243273.3|1060
1585577700000|2020-03-30 14:15:00|243569.6|243519.6|243702.9|243652.9|243733.4|243652.9|243406.1|243356.1|980
1585578000000|2020-03-30 14:20:00|243699.9|243649.9|243219|243169|243809.6|243759.6|243157.4|243107.4|970
1585578300000|2020-03-30 14:25:00|243222.9|243172.9|243485.8|243435.8|243737.5|243640.8|243213.2|243163.2|972
1585578600000|2020-03-30 14:30:00|243480.7|243430.7|242629.4|242579.4|243733.2|243638.3|242629.4|242571.8|1000
1585578900000|2020-03-30 14:35:00|242628.8|242578.8|242253.5|242203.5|242715.4|242607.2|242074.5|242003.6|958
1585579200000|2020-03-30 14:40:00|242281|242231|241988.7|241938.7|242306.7|242256.7|241899.7|241849.7|993
1585579500000|2020-03-30 14:45:00|241993.2|241943.2|242037.7|241987.7|242180.1|242130.1|241589.3|241539.3|962
1585579800000|2020-03-30 14:50:00|242039.9|241989.9|241974.5|241924.5|242169|242119|241874.4|241824.4|960
1585580100000|2020-03-30 14:55:00|241976.1|241926.1|242198.5|242148.5|242434.2|242365.3|241927|241877|1040
1585580400000|2020-03-30 15:00:00|242200.5|242150.5|242197.3|242147.3|242280|242230|242171.9|242121.9|943
1585580700000|2020-03-30 15:05:00|242199.8|242149.8|242767.8|242717.8|242907.2|242781.9|242189.3|242139.3|921
1585581000000|2020-03-30 15:10:00|242767.7|242717.7|242871.6|242821.6|242871.6|242821.6|242556.8|242427.2|882
1585581300000|2020-03-30 15:15:00|242869.8|242819.8|243008.6|242933.6|243772|243646.3|242860|242810|948
1585581600000|2020-03-30 15:20:00|243009.3|242934.3|243449.3|243262.3|243534.1|243390.8|242734.5|242684.5|905
1585581900000|2020-03-30 15:25:00|243470.3|243283.3|243613.4|243563.4|243943|243824.2|243296.2|243209.3|937
1585582200000|2020-03-30 15:30:00|243629.5|243579.5|244041.6|243966.6|244446.7|244360.5|243516.6|243466.6|978
1585582500000|2020-03-30 15:35:00|244050|243975|243894.3|243844.3|244265.3|244215.3|243827.2|243752.2|889
1585582800000|2020-03-30 15:40:00|243897.6|243847.6|243839.3|243789.3|244049.7|243955.2|243651.6|243524.3|848
1585583100000|2020-03-30 15:45:00|243887.3|243812.3|243804.6|243754.6|244276.3|244173|243738|243613.4|857
1585583400000|2020-03-30 15:50:00|243911.4|243861.4|243299.3|243249.3|243967|243861.4|243128.5|243026.7|880
1585583700000|2020-03-30 15:55:00|243297.9|243247.9|242937.7|242750.7|243534|243420.9|242484.9|242363.6|830
1585584000000|2020-03-30 16:00:00|242941.4|242754.4|242825.2|242775.2|242955.7|242841|242657.4|242597.4|806
1585584300000|2020-03-30 16:05:00|242831.8|242781.8|242767|242717|242956.2|242859|242565|242449.8|966
1585584600000|2020-03-30 16:10:00|242766.6|242716.6|242994.1|242944.1|243190.5|243056|242766|242716|909
1585584900000|2020-03-30 16:15:00|242996.3|242946.3|242712.5|242662.5|243035.8|242985.8|242576.1|242488.7|999
1585585200000|2020-03-30 16:20:00|242709.7|242659.7|242527.5|242477.5|242941.6|242829.2|242460.5|242340.4|850
1585585500000|2020-03-30 16:25:00|242527.1|242477.1|242315.5|242265.5|242588.8|242538.8|242279.2|242220.8|880
1585585800000|2020-03-30 16:30:00|242319.8|242269.8|242543.1|242493.1|242576.5|242526.5|242245|242195|959
1585586100000|2020-03-30 16:35:00|242540.3|242490.3|242550.1|242500.1|242593.1|242543.1|242225.9|242121.6|868
1585586400000|2020-03-30 16:40:00|242550.2|242500.2|242803|242753|242858.8|242780.3|242510.8|242405.7|909
1585586700000|2020-03-30 16:45:00|242807.3|242757.3|242470|242420|242936.2|242839|242452.3|242402.3|851
1585587000000|2020-03-30 16:50:00|242471.9|242421.9|241838.9|241788.9|242471.9|242421.9|241813.6|241763.6|871
1585587300000|2020-03-30 16:55:00|241834.8|241784.8|242148.3|242098.3|242226.1|242120.5|241764.5|241714.5|982
1585587600000|2020-03-30 17:00:00|242154.9|242104.9|242239.7|242189.7|242333.6|242283.6|242137.8|242087.8|888
1585587900000|2020-03-30 17:05:00|242244.9|242194.9|242124.9|242074.9|242254.2|242204.2|242112|242062|855
1585588200000|2020-03-30 17:10:00|242127.6|242077.6|242053.4|242003.4|242142.1|242092.1|242003.5|241953.5|861
1585588500000|2020-03-30 17:15:00|242052.2|242002.2|242255|242205|242271.9|242221.9|241815.9|241765.9|842
1585588800000|2020-03-30 17:20:00|242259.9|242209.9|242673.1|242623.1|242699.3|242649.3|242256.2|242206.2|937
1585589100000|2020-03-30 17:25:00|242679|242629|242471|242421|242722.2|242672.2|242449.8|242399.8|819
1585589400000|2020-03-30 17:30:00|242467.4|242417.4|242165.7|242115.7|242515.2|242465.2|242160|242107.6|792
1585589700000|2020-03-30 17:35:00|242167.2|242117.2|242158.4|242108.4|242269.4|242219.4|242151.9|242101.9|931
1585590000000|2020-03-30 17:40:00|242157.3|242107.3|242390.8|242340.8|242566.6|242516.6|242141|242091|1019
1585590300000|2020-03-30 17:45:00|242390.1|242340.1|242314.2|242264.2|242395.5|242345.5|242284.6|242234.6|728
1585590600000|2020-03-30 17:50:00|242314.5|242264.5|241982.3|241932.3|242324.4|242274.4|241972.1|241858.5|782
1585590900000|2020-03-30 17:55:00|241981.9|241931.9|242001.2|241814.2|242182|242132|241879.6|241750.8|890
1585591200000|2020-03-30 18:00:00|241941|241866|242725.4|242675.4|242780.9|242730.9|241931|241856|855
1585591500000|2020-03-30 18:05:00|242737.6|242687.6|242767.1|242717.1|242857.9|242807.9|242676.5|242626.5|897
1585591800000|2020-03-30 18:10:00|242767.4|242717.4|243078.3|243028.3|243305.4|243181|242762.5|242712.5|925
1585592100000|2020-03-30 18:15:00|243077.2|243027.2|242998.7|242811.7|243077.2|243027.2|242683.7|242588.5|923
1585592400000|2020-03-30 18:20:00|242934.7|242859.7|242946.2|242759.2|243067.9|242990.7|242554.6|242404|869
1585592700000|2020-03-30 18:25:00|242937.6|242750.6|242864.3|242814.3|243025.8|242922.5|242818.3|242693.2|854
1585593000000|2020-03-30 18:30:00|242853.8|242803.8|243064.2|243014.2|243099.7|243049.7|242749.8|242699.8|928
1585593300000|2020-03-30 18:35:00|243059.6|243009.6|242945.9|242895.9|243079.9|243029.9|242725.6|242675.6|916
1585593600000|2020-03-30 18:40:00|242942|242892|242758.2|242708.2|242950.9|242900.9|242620.1|242545.6|893
1585593900000|2020-03-30 18:45:00|242757.9|242707.9|242908.8|242858.8|243218.7|243076.3|242643.9|242593.9|973
1585594200000|2020-03-30 18:50:00|242911.5|242861.5|242726.9|242676.9|243202.4|243116.8|242689.4|242639.4|933
1585594500000|2020-03-30 18:55:00|242729.8|242679.8|242498.5|242448.5|242993.6|242914.5|242431|242381|1032
1585594800000|2020-03-30 19:00:00|242505.8|242455.8|242532.9|242482.9|242663.6|242613.6|242384.6|242334.6|851
1585595100000|2020-03-30 19:05:00|242534|242484|242388.3|242338.3|242743|242619.1|242334.3|242283.4|870
1585595400000|2020-03-30 19:10:00|242390.1|242340.1|242183.6|242133.6|242395.1|242345.1|242056.8|241998.5|874
1585595700000|2020-03-30 19:15:00|242188.3|242138.3|241096.4|241046.4|242408.5|242287|240927.8|240869.9|1011
1585596000000|2020-03-30 19:20:00|241092.5|241042.5|241641.9|241454.9|241714.6|241639.6|240303.5|240220.3|987
1585596300000|2020-03-30 19:25:00|241638.2|241451.2|241297|241247|241651.9|241539.5|241294.6|241240.3|913
1585596600000|2020-03-30 19:30:00|241295.5|241245.5|242142.6|241955.6|242215.5|242065.1|241169.6|241119.6|795
1585596900000|2020-03-30 19:35:00|242147.8|241960.8|241815.8|241765.8|242475.4|242294|241761.1|241667.5|891
1585597200000|2020-03-30 19:40:00|241815.6|241765.6|241632.8|241445.8|241875.3|241814.8|241570.3|241415.9|850
1585597500000|2020-03-30 19:45:00|241632.9|241445.9|241430.5|241243.5|241638.2|241522.4|241232.2|241152.5|866
1585597800000|2020-03-30 19:50:00|241343.5|241268.5|240660.9|240585.9|241348.7|241273.7|240660.9|240540.4|1025
1585598100000|2020-03-30 19:55:00|240718.4|240531.4|240291|240104|240888.1|240755.5|240233.1|240090.7|1050
1585598400000|2020-03-30 20:00:00|240297.2|240110.2|239993.1|239943.1|240305.5|240195.8|239236.8|239049.8|897
1585598700000|2020-03-30 20:05:00|239995.3|239945.3|239513.9|239326.9|240066.2|239975|239440.2|239326.3|791
1585599000000|2020-03-30 20:10:00|239464.4|239389.4|239559.1|239509.1|239696.7|239646.7|239238.4|239051.4|722
1585599300000|2020-03-30 20:15:00|239560.1|239510.1|237945.3|237758.3|239572.5|239522.5|237623.9|237436.9|783
1585599600000|2020-03-30 20:20:00|237934.1|237747.1|238361.6|238174.6|238996.1|238862.1|237922.6|237735.6|773
1585599900000|2020-03-30 20:25:00|238314.3|238127.3|238353.5|238166.5|238366.7|238251.3|237910|237784.1|624
1585600200000|2020-03-30 20:30:00|238372.3|238185.3|238451.9|238264.9|238595.8|238498.9|238279.3|238092.3|540
1585600500000|2020-03-30 20:35:00|238449.3|238262.3|238491|238441|238531.9|238481.9|238207.1|238020.1|471
1585600800000|2020-03-30 20:40:00|238491.4|238441.4|238443|238393|238520.1|238470.1|238393.9|238220.3|482
1585601100000|2020-03-30 20:45:00|238443.7|238393.7|238006.2|237931.2|238481.1|238431.1|237920.8|237806.5|539
1585601400000|2020-03-30 20:50:00|237989.6|237939.6|238235.1|238185.1|238301.4|238193.2|237989.6|237903|435
1585601700000|2020-03-30 20:55:00|238292.8|238105.8|238012.1|237825.1|238352.9|238218.4|237829.2|237642.2|510
1585602000000|2020-03-30 21:00:00|238018.5|237831.5|237944|237757|238125|237938|237523.4|237336.4|197
1585602300000|2020-03-30 21:05:00|237936.5|237749.5|238032.4|237845.4|238215.1|238028.1|236994.8|236807.8|297
1585602600000|2020-03-30 21:10:00|238023.3|237836.3|237701.1|237514.1|238158.4|237971.4|237562.8|237375.8|346
1585602900000|2020-03-30 21:15:00|237711.9|237524.9|237812.2|237625.2|238289.9|238102.9|237634.7|237447.7|287
1585603200000|2020-03-30 21:20:00|237826.3|237639.3|237702.2|237515.2|237925.6|237738.6|237564.7|237377.7|352
1585603500000|2020-03-30 21:25:00|237695.1|237508.1|237713|237526|237783.4|237596.4|237695.1|237508.1|197
1585603800000|2020-03-30 21:30:00|237733.6|237546.6|237909.2|237722.2|238100.6|237913.6|237712|237525|298
1585604100000|2020-03-30 21:35:00|237900.4|237713.4|237818.5|237631.5|238055.1|237868.1|237754.2|237567.2|179
1585604400000|2020-03-30 21:40:00|237815.8|237628.8|237838.9|237651.9|237868.9|237681.9|237756.6|237569.6|356
1585604700000|2020-03-30 21:45:00|237884|237697|237796.3|237609.3|237916.1|237729.1|237727|237540|223
1585605000000|2020-03-30 21:50:00|237762|237575|238166.9|237979.9|238221.2|238034.2|237741.6|237554.6|194
1585605300000|2020-03-30 21:55:00|238169.2|237982.2|238182.6|237995.6|238263.2|238076.2|238112.5|237925.5|253
1585605600000|2020-03-30 22:00:00|238179.2|237992.2|238080.2|237893.2|238244.5|238057.5|238075.3|237888.3|375
1585605900000|2020-03-30 22:05:00|238086.4|237899.4|238351.2|238164.2|238361|238174|238073.9|237886.9|507
1585606200000|2020-03-30 22:10:00|238351.9|238164.9|238355.7|238168.7|238385.2|238198.2|238308.2|238121.2|260
1585606500000|2020-03-30 22:15:00|238334.3|238147.3|238387.5|238200.5|238502.2|238315.2|238301.1|238114.1|332
1585606800000|2020-03-30 22:20:00|238387.4|238200.4|238907.3|238720.3|239271.2|239084.2|238332.7|238145.7|386
1585607100000|2020-03-30 22:25:00|238887|238700|238709|238522|238942.5|238755.5|238597.5|238410.5|413
1585607400000|2020-03-30 22:30:00|238801.6|238614.6|238471.3|238284.3|238801.6|238614.6|238287.6|238100.6|532
1585607700000|2020-03-30 22:35:00|238484.2|238297.2|238493.2|238306.2|238502.8|238315.8|238383.5|238196.5|236
1585608000000|2020-03-30 22:40:00|238501.2|238314.2|238511.1|238324.1|238539.9|238352.9|238425.5|238238.5|196
1585608300000|2020-03-30 22:45:00|238510.9|238323.9|238495.5|238308.5|238547.9|238360.9|238355.2|238168.2|194
1585608600000|2020-03-30 22:50:00|238504.4|238317.4|238498.8|238311.8|238525.8|238338.8|238404.7|238217.7|206
1585608900000|2020-03-30 22:55:00|238500.9|238313.9|238477|238290|238581.7|238394.7|238372.6|238185.6|214
1585609200000|2020-03-30 23:00:00|238505.7|238318.7|238737.4|238550.4|238761.9|238574.9|238315.5|238128.5|405
1585609500000|2020-03-30 23:05:00|238737.5|238550.5|238690.2|238503.2|238764.9|238577.9|238682.4|238495.4|378
1585609800000|2020-03-30 23:10:00|238693.9|238506.9|238692.4|238505.4|238731.1|238544.1|238647.3|238460.3|247
1585610100000|2020-03-30 23:15:00|238686.4|238499.4|238678.9|238491.9|238735.8|238548.8|238663.8|238476.8|243
1585610400000|2020-03-30 23:20:00|238683.5|238496.5|238689.9|238502.9|238738.4|238551.4|238593.3|238406.3|339
1585610700000|2020-03-30 23:25:00|238697.8|238510.8|238532.6|238345.6|238727.9|238540.9|238465.1|238278.1|307
1585611000000|2020-03-30 23:30:00|238536.6|238349.6|238441.8|238254.8|238562.8|238375.8|238416.7|238229.7|285
1585611300000|2020-03-30 23:35:00|238487.1|238300.1|238481.4|238294.4|238538.7|238351.7|238397.5|238210.5|216
1585611600000|2020-03-30 23:40:00|238479.3|238292.3|238492.5|238305.5|238553.5|238366.5|238309.1|238122.1|502
1585611900000|2020-03-30 23:45:00|238505.2|238318.2|238524|238337|238613.2|238426.2|238478.9|238291.9|360
1585612200000|2020-03-30 23:50:00|238530.2|238343.2|238504.1|238317.1|238551.7|238364.7|238477.5|238290.5|364
1585612500000|2020-03-30 23:55:00|238505.4|238318.4|238497.4|238310.4|238565.2|238378.2|238435.2|238248.2|260
1585612800000|2020-03-31 00:00:00|238485.5|238298.5|238461|238274|238521.3|238334.3|238443.5|238256.5|483
1585613100000|2020-03-31 00:05:00|238451.9|238264.9|238581.2|238394.2|238615.1|238428.1|238449.8|238262.8|325
1585613400000|2020-03-31 00:10:00|238581.3|238394.3|238567.2|238380.2|238603.2|238416.2|238530.5|238343.5|354
1585613700000|2020-03-31 00:15:00|238562.6|238375.6|238611.3|238424.3|238622.2|238435.2|238561.7|238374.7|373
1585614000000|2020-03-31 00:20:00|238611.7|238424.7|238592.1|238405.1|238619.8|238432.8|238551.5|238364.5|313
1585614300000|2020-03-31 00:25:00|238592.2|238405.2|238581.5|238394.5|238688.1|238501.1|238553.2|238366.2|431
1585614600000|2020-03-31 00:30:00|238577.9|238390.9|238531.5|238344.5|238689.7|238502.7|238496.4|238309.4|508
1585614900000|2020-03-31 00:35:00|238542.9|238355.9|237942.6|237755.6|238562.9|238375.9|237787|237600|505
1585615200000|2020-03-31 00:40:00|237968.8|237781.8|238129.5|237942.5|238296.4|238109.4|237936.4|237749.4|389
1585615500000|2020-03-31 00:45:00|238130.4|237943.4|238034.4|237847.4|238227.4|238040.4|238021.6|237834.6|439
1585615800000|2020-03-31 00:50:00|238033|237846|238079.4|237892.4|238150.6|237963.6|238025.9|237838.9|607
1585616100000|2020-03-31 00:55:00|238084.5|237897.5|238146.9|237959.9|238182.4|237995.4|238039.5|237859.4|617
1585616400000|2020-03-31 01:00:00|238145.3|237958.3|238531.3|238344.3|238681.6|238494.6|238117.5|237930.5|746
1585616700000|2020-03-31 01:05:00|238540.1|238353.1|238635.9|238448.9|238733.8|238546.8|238320|238133|652
1585617000000|2020-03-31 01:10:00|238625.4|238438.4|238831.3|238644.3|238831.3|238644.3|238625.4|238438.4|462
1585617300000|2020-03-31 01:15:00|238820.8|238633.8|238803.5|238616.5|238848|238661|238750.1|238563.1|440
1585617600000|2020-03-31 01:20:00|238806.1|238619.1|238777.9|238590.9|238852.4|238665.4|238722.1|238535.1|372
1585617900000|2020-03-31 01:25:00|238788.8|238601.8|238836.1|238649.1|238892.7|238705.7|238682.2|238495.2|451
1585618200000|2020-03-31 01:30:00|238835.1|238648.1|239027.2|238840.2|239066.1|238879.1|238835.1|238648.1|465
1585618500000|2020-03-31 01:35:00|239034.6|238847.6|239473.2|239286.2|239473.2|239286.2|238967.3|238780.3|435
1585618800000|2020-03-31 01:40:00|239465.9|239278.9|239298.8|239111.8|239465.9|239278.9|239211.1|239024.1|447
1585619100000|2020-03-31 01:45:00|239328.5|239141.5|239419.5|239232.5|239423.2|239236.2|239172.6|238985.6|539
1585619400000|2020-03-31 01:50:00|239419.1|239232.1|239308.5|239121.5|239454.3|239267.3|239037.5|238850.5|506
1585619700000|2020-03-31 01:55:00|239297.9|239110.9|239102.9|238915.9|239343.9|239156.9|239029.6|238842.6|497
1585620000000|2020-03-31 02:00:00|239099.6|238912.6|239093.5|238906.5|239366.2|239179.2|239036.5|238849.5|373
1585620300000|2020-03-31 02:05:00|239093.7|238906.7|238935.2|238748.2|239228.2|239041.2|238797.5|238610.5|463
1585620600000|2020-03-31 02:10:00|238940.4|238753.4|239021.9|238834.9|239169.3|238982.3|238821.9|238634.9|475
1585620900000|2020-03-31 02:15:00|239023.1|238836.1|238962.2|238775.2|239112.4|238925.4|238950.3|238763.3|396
1585621200000|2020-03-31 02:20:00|238973.1|238786.1|238663.8|238476.8|239029.5|238842.5|238596.5|238409.5|454
1585621500000|2020-03-31 02:25:00|238659.5|238472.5|238128.5|237941.5|238685.3|238498.3|238099.1|237912.1|458
1585621800000|2020-03-31 02:30:00|238129.8|237942.8|238251.8|238064.8|238372.3|238185.3|238112.2|237925.2|492
1585622100000|2020-03-31 02:35:00|238246.9|238059.9|238330.5|238143.5|238395.8|238208.8|238222.6|238035.6|408
1585622400000|2020-03-31 02:40:00|238347.5|238160.5|238380.8|238193.8|238478.1|238291.1|238308.5|238121.5|428
1585622700000|2020-03-31 02:45:00|238380.7|238193.7|238300.1|238113.1|238459.5|238272.5|238249.3|238062.3|299
1585623000000|2020-03-31 02:50:00|238302.9|238115.9|238214.2|238027.2|238404|238217|238205.7|238018.7|362
1585623300000|2020-03-31 02:55:00|238213.7|238026.7|238258.2|238071.2|238329.5|238142.5|238189.6|238002.6|394
1585623600000|2020-03-31 03:00:00|238259.3|238072.3|238281.3|238094.3|238346.4|238159.4|238225.4|238038.4|385
1585623900000|2020-03-31 03:05:00|238283.2|238096.2|238554.9|238367.9|238597.5|238410.5|238250.7|238063.7|396
1585624200000|2020-03-31 03:10:00|238554.8|238367.8|239008.9|238821.9|239108.7|238921.7|238554.8|238367.8|425
1585624500000|2020-03-31 03:15:00|239009.3|238822.3|239070.4|238883.4|239094.2|238907.2|238982.2|238795.2|373
1585624800000|2020-03-31 03:20:00|239046.7|238859.7|238949.8|238762.8|239083.5|238896.5|238930.4|238743.4|218
1585625100000|2020-03-31 03:25:00|238945.7|238758.7|238905.5|238718.5|239045.2|238858.2|238826.5|238639.5|400
1585625400000|2020-03-31 03:30:00|238903.7|238716.7|238829.1|238642.1|238951.1|238764.1|238741.8|238554.8|360
1585625700000|2020-03-31 03:35:00|238831.7|238644.7|238982.3|238795.3|238982.3|238795.3|238799.9|238612.9|352
1585626000000|2020-03-31 03:40:00|239006.9|238819.9|238855.5|238668.5|239025|238838|238785.2|238598.2|369
1585626300000|2020-03-31 03:45:00|238844.2|238657.2|238837.6|238650.6|238931.4|238744.4|238803.3|238616.3|264
1585626600000|2020-03-31 03:50:00|238870.7|238683.7|238816.6|238629.6|238889.7|238702.7|238742.3|238555.3|296
1585626900000|2020-03-31 03:55:00|238822.7|238635.7|238806.4|238619.4|238847.2|238660.2|238761.6|238574.6|254
1585627200000|2020-03-31 04:00:00|238802.4|238615.4|238845.6|238658.6|238925.4|238738.4|238768.9|238581.9|325
1585627500000|2020-03-31 04:05:00|238846.6|238659.6|238855.9|238668.9|238928.5|238741.5|238805.3|238618.3|357
1585627800000|2020-03-31 04:10:00|238855.7|238668.7|238867.5|238680.5|238926.6|238739.6|238811.9|238624.9|234
1585628100000|2020-03-31 04:15:00|238878.7|238691.7|238848.2|238661.2|238921.1|238734.1|238809.3|238622.3|275
1585628400000|2020-03-31 04:20:00|238849.9|238662.9|238954.5|238767.5|238981.4|238794.4|238789.5|238602.5|319
1585628700000|2020-03-31 04:25:00|238970.7|238783.7|239185.1|238998.1|239348.2|239161.2|238942.4|238755.4|316
1585629000000|2020-03-31 04:30:00|239204.5|239017.5|239235.5|239048.5|239309|239122|239112|238925|431
1585629300000|2020-03-31 04:35:00|239229.1|239042.1|239485.8|239298.8|239523.2|239336.2|239212.4|239025.4|406
1585629600000|2020-03-31 04:40:00|239490|239303|239561.1|239374.1|239582.8|239395.8|239437.6|239250.6|381
1585629900000|2020-03-31 04:45:00|239558.9|239371.9|239318.2|239131.2|239573|239386|239292.6|239105.6|454
1585630200000|2020-03-31 04:50:00|239317.8|239130.8|239420.5|239233.5|239443.6|239256.6|239297.5|239110.5|408
1585630500000|2020-03-31 04:55:00|239421|239234|239451.5|239264.5|239500.7|239313.7|239393.3|239206.3|318
1585630800000|2020-03-31 05:00:00|239451.1|239264.1|239759.3|239572.3|239839.3|239652.3|239394|239207|460
1585631100000|2020-03-31 05:05:00|239751|239564|239487.8|239300.8|239801.2|239614.2|239477.8|239290.8|359
1585631400000|2020-03-31 05:10:00|239487|239300|239778.2|239591.2|239812.9|239625.9|239451.8|239264.8|415
1585631700000|2020-03-31 05:15:00|239786.7|239599.7|239799.2|239612.2|239836.8|239649.8|239749.5|239562.5|421
1585632000000|2020-03-31 05:20:00|239819.2|239632.2|239850.7|239663.7|239875.3|239688.3|239769.8|239582.8|507
1585632300000|2020-03-31 05:25:00|239851.7|239664.7|239350.3|239163.3|239859.2|239672.2|239333.9|239146.9|445
1585632600000|2020-03-31 05:30:00|239354.5|239167.5|239618.1|239431.1|239689.1|239502.1|239354.5|239167.5|439
1585632900000|2020-03-31 05:35:00|239616.9|239429.9|239679|239492|239680.6|239493.6|239354.4|239167.4|344
1585633200000|2020-03-31 05:40:00|239662.9|239475.9|239682.6|239495.6|239716.8|239529.8|239629.8|239442.8|322
1585633500000|2020-03-31 05:45:00|239683.1|239496.1|239819.7|239632.7|239819.7|239632.7|239394.4|239207.4|475
1585633800000|2020-03-31 05:50:00|239818.7|239631.7|239931.6|239744.6|239975.2|239788.2|239800.8|239613.8|369
1585634100000|2020-03-31 05:55:00|239923.2|239736.2|240509.5|240322.5|240527.3|240340.3|239854.2|239667.2|580
1585634400000|2020-03-31 06:00:00|240509.7|240322.7|241541.2|241354.2|241684.8|241497.8|240492.8|240305.8|696
1585634700000|2020-03-31 06:05:00|241554|241367|241499.1|241312.1|241669.6|241482.6|241472.7|241285.7|612
1585635000000|2020-03-31 06:10:00|241510.3|241323.3|241420.5|241233.5|241582.9|241395.9|241392.6|241205.6|624
1585635300000|2020-03-31 06:15:00|241407.1|241220.1|240976.5|240789.5|241427.5|241240.5|240974.3|240787.3|546
1585635600000|2020-03-31 06:20:00|240978|240791|240680.3|240493.3|240999.9|240812.9|240467.7|240280.7|586
1585635900000|2020-03-31 06:25:00|240677.5|240490.5|240346.3|240159.3|240697.2|240510.2|240313|240126|452
1585636200000|2020-03-31 06:30:00|240322.7|240135.7|240292.8|240105.8|240456.5|240269.5|240263.3|240076.3|567
1585636500000|2020-03-31 06:35:00|240298.2|240111.2|240773.6|240586.6|240836.3|240649.3|240291.1|240104.1|623
1585636800000|2020-03-31 06:40:00|240775.4|240588.4|240858.3|240671.3|241049.8|240862.8|240761.5|240574.5|609
1585637100000|2020-03-31 06:45:00|240861.5|240674.5|240739.8|240552.8|240973.5|240786.5|240703.3|240516.3|567
1585637400000|2020-03-31 06:50:00|240739|240552|240785.3|240598.3|240787.6|240600.6|240618.5|240431.5|501
1585637700000|2020-03-31 06:55:00|240778.4|240591.4|240821.8|240634.8|240915.7|240728.7|240769.7|240582.7|569
1585638000000|2020-03-31 07:00:00|240830.3|240643.3|240973|240786|241015.2|240828.2|240791.9|240604.9|580
1585638300000|2020-03-31 07:05:00|240974.8|240787.8|240948.9|240761.9|241007.6|240820.6|240864.6|240677.6|763
1585638600000|2020-03-31 07:10:00|240954.4|240767.4|240798.3|240611.3|240985.5|240798.5|240780.6|240593.6|728
1585638900000|2020-03-31 07:15:00|240788.9|240601.9|240814.2|240627.2|240839|240652|240765.5|240578.5|601
1585639200000|2020-03-31 07:20:00|240809.5|240622.5|240286.8|240099.8|240828.1|240641.1|240264.8|240077.8|717
1585639500000|2020-03-31 07:25:00|240286.4|240099.4|239718.9|239531.9|240323.8|240136.8|239702.9|239515.9|729
1585639800000|2020-03-31 07:30:00|239708.2|239521.2|239468.7|239281.7|239733.9|239546.9|239439.6|239252.6|535
1585640100000|2020-03-31 07:35:00|239466.5|239279.5|239382.8|239195.8|239554.3|239367.3|239272|239085|520
1585640400000|2020-03-31 07:40:00|239381.1|239194.1|239417.1|239230.1|239528.4|239341.4|239345.5|239158.5|580
1585640700000|2020-03-31 07:45:00|239403.7|239216.7|239567.7|239380.7|239717.8|239530.8|239361.1|239174.1|705
1585641000000|2020-03-31 07:50:00|239540.9|239353.9|239114.6|238927.6|239573.9|239386.9|239004.9|238817.9|652
1585641300000|2020-03-31 07:55:00|239122.5|238935.5|238845.2|238658.2|239146.1|238959.1|238845.2|238658.2|575
1585641600000|2020-03-31 08:00:00|238845.9|238658.9|238665.6|238478.6|238919.9|238732.9|238245.1|238058.1|826
1585641900000|2020-03-31 08:05:00|238663.7|238476.7|238441.4|238254.4|238702.6|238515.6|238409.9|238222.9|779
1585642200000|2020-03-31 08:10:00|238444.2|238257.2|238603.7|238416.7|238627.3|238440.3|238359.9|238172.9|645
1585642500000|2020-03-31 08:15:00|238603.4|238416.4|238965.7|238778.7|238988.1|238801.1|238593.1|238406.1|593
1585642800000|2020-03-31 08:20:00|238960.3|238773.3|239013.9|238826.9|239602|239415|238883.5|238696.5|714
1585643100000|2020-03-31 08:25:00|239016.8|238829.8|239022.2|238835.2|239066.5|238879.5|238904.9|238717.9|650
1585643400000|2020-03-31 08:30:00|239022.6|238835.6|239008.8|238821.8|239100.8|238913.8|238951|238764|518
1585643700000|2020-03-31 08:35:00|239024.7|238837.7|239035.1|238848.1|239102.9|238915.9|238992.4|238805.4|516
1585644000000|2020-03-31 08:40:00|239036.6|238849.6|239272.4|239085.4|239334|239147|238934.6|238747.6|716
1585644300000|2020-03-31 08:45:00|239273.5|239086.5|239341.9|239154.9|239396.2|239209.2|239254.6|239067.6|635
1585644600000|2020-03-31 08:50:00|239334.5|239147.5|239296.3|239109.3|239342.7|239155.7|239272.7|239085.7|663
1585644900000|2020-03-31 08:55:00|239303.6|239116.6|239349.8|239162.8|239431.2|239278|239278.4|239091.4|549
1585645200000|2020-03-31 09:00:00|239314.5|239127.5|239312.8|239125.8|239340.8|239153.8|239301.5|239114.5|680
1585645500000|2020-03-31 09:05:00|239309.6|239122.6|239359.6|239172.6|239505.5|239383.6|239308|239121|529
1585645800000|2020-03-31 09:10:00|239361.5|239174.5|239456.4|239269.4|239528.4|239341.4|239339.2|239152.2|436
1585646100000|2020-03-31 09:15:00|239420.1|239233.1|239342.1|239155.1|239510.2|239351|239326.7|239139.7|472
1585646400000|2020-03-31 09:20:00|239332.2|239145.2|239403.9|239353.9|239469.1|239353.9|239320.8|239133.8|319
1585646700000|2020-03-31 09:25:00|239406.3|239356.3|239370.7|239183.7|239485.7|239362.7|239300.9|239131.2|557
1585647000000|2020-03-31 09:30:00|239368.4|239181.4|239422.7|239235.7|239489.4|239344.9|239345.5|239158.5|471
1585647300000|2020-03-31 09:35:00|239418.4|239231.4|239383.2|239196.2|239454.7|239323.4|239274.7|239140.6|455
1585647600000|2020-03-31 09:40:00|239377.2|239190.2|239290.5|239103.5|239396.1|239256.1|239129.9|239006|499
1585647900000|2020-03-31 09:45:00|239285|239098|239317.1|239242.1|239383.2|239286.6|239232.8|239092.4|425
1585648200000|2020-03-31 09:50:00|239309.7|239234.7|239226.4|239039.4|239487.1|239300.1|239183.1|239023.5|490
1585648500000|2020-03-31 09:55:00|239224.5|239037.5|238648|238461|239253.6|239066.6|238501.3|238420.9|666
1585648800000|2020-03-31 10:00:00|238664|238477|238769|238582|238803.9|238616.9|238611.5|238466.5|655
1585649100000|2020-03-31 10:05:00|238766.2|238579.2|238407.7|238220.7|238796.7|238609.7|238378.6|238191.6|641
1585649400000|2020-03-31 10:10:00|238411.3|238224.3|238390.2|238203.2|238528.1|238341.1|238363.1|238198.8|575
1585649700000|2020-03-31 10:15:00|238391.7|238204.7|238527.2|238340.2|238537.3|238394.5|238391.7|238204.7|663
1585650000000|2020-03-31 10:20:00|238521.7|238334.7|239051|238864|239053.9|238866.9|238493.5|238334.7|705
1585650300000|2020-03-31 10:25:00|239037.8|238850.8|238875.1|238688.1|239088.1|238901.1|238708.4|238537.9|716
1585650600000|2020-03-31 10:30:00|238827.5|238752.5|238463.9|238276.9|238881.1|238807.4|238451.5|238264.5|750
1585650900000|2020-03-31 10:35:00|238451.9|238264.9|238071.1|237884.1|238460.9|238273.9|237999.7|237821.5|740
1585651200000|2020-03-31 10:40:00|238097|237910|237336.1|237149.1|238101.8|237914.8|237299.9|237112.9|673
1585651500000|2020-03-31 10:45:00|237334|237147|236761.9|236574.9|237473.6|237384|236744.4|236557.4|801
1585651800000|2020-03-31 10:50:00|236764.4|236577.4|236871.6|236684.6|236921.5|236734.5|236740.5|236553.5|835
1585652100000|2020-03-31 10:55:00|236870.7|236683.7|236915.2|236728.2|236930.3|236811.4|236762.9|236575.9|526
1585652400000|2020-03-31 11:00:00|236906.7|236719.7|237657.9|237470.9|237844.7|237657.7|236851.2|236718.7|713
1585652700000|2020-03-31 11:05:00|237658|237471|237979.1|237792.1|238097.9|237910.9|237574.4|237428.5|705
1585653000000|2020-03-31 11:10:00|237971.6|237784.6|237972|237897|238371.3|238184.3|237958.6|237772|669
1585653300000|2020-03-31 11:15:00|238023.4|237836.4|237822.3|237635.3|238034.8|237927.2|237822.3|237635.3|670
1585653600000|2020-03-31 11:20:00|237812|237625|238308.3|238121.3|238331.5|238144.5|237729.7|237599.8|796
1585653900000|2020-03-31 11:25:00|238303|238116|238149.5|237962.5|238325.8|238138.8|238123|237936|688
1585654200000|2020-03-31 11:30:00|238150.8|237963.8|238227.9|238040.9|238300.2|238113.2|238142.1|237955.1|790
1585654500000|2020-03-31 11:35:00|238230.9|238043.9|238268.2|238081.2|238410.1|238277.9|238112.5|237958.7|778
1585654800000|2020-03-31 11:40:00|238268.9|238081.9|238493.1|238443.1|238576.2|238450.8|238259.7|238072.7|704
1585655100000|2020-03-31 11:45:00|238563.5|238376.5|239011.9|238824.9|239073.5|238886.5|238455.9|238362.3|783
1585655400000|2020-03-31 11:50:00|239007.9|238820.9|239225.9|239038.9|239297|239110|238956|238769|675
1585655700000|2020-03-31 11:55:00|239224.5|239037.5|239793.5|239743.5|239900.8|239758.6|239213.3|239026.3|757
1585656000000|2020-03-31 12:00:00|239801.2|239751.2|240107.4|239920.4|240396.6|240319.6|239776.3|239726.3|1000
1585656300000|2020-03-31 12:05:00|240105.7|239918.7|239238.9|239051.9|240329.7|240184.3|239172.8|239003.4|964
1585656600000|2020-03-31 12:10:00|239235.6|239048.6|239036.8|238849.8|239259.7|239072.7|238745.1|238558.1|926
1585656900000|2020-03-31 12:15:00|239039.4|238852.4|239103.7|238916.7|239617.2|239463.2|238966.6|238824.7|939
1585657200000|2020-03-31 12:20:00|239110.9|238923.9|238638.7|238588.7|239112.6|238925.6|238457.6|238313.5|966
1585657500000|2020-03-31 12:25:00|238640.6|238590.6|238174.9|238099.9|238646.7|238596.7|238062.5|237935.2|893
1585657800000|2020-03-31 12:30:00|238176.7|238101.7|237690.4|237503.4|238479.5|238296.2|237409.6|237315.3|1071
1585658100000|2020-03-31 12:35:00|237688.6|237501.6|237834.7|237784.7|237987.6|237937.6|237610.9|237464.4|1029
1585658400000|2020-03-31 12:40:00|237832.6|237782.6|236769.4|236719.4|237840.3|237790.3|236758.4|236705.7|989
1585658700000|2020-03-31 12:45:00|236755.6|236705.6|237805.8|237730.8|238137.1|238087.1|236673.8|236623.8|1075
1585659000000|2020-03-31 12:50:00|237801.9|237726.9|237828.5|237778.5|238208.5|238122.2|237726.4|237676.4|1008
1585659300000|2020-03-31 12:55:00|237829.3|237779.3|238012.2|237962.2|238462.5|238358.6|237769.4|237719.4|856
1585659600000|2020-03-31 13:00:00|238018.3|237968.3|237448.9|237373.9|238026.7|237968.3|237287.6|237161.6|810
1585659900000|2020-03-31 13:05:00|237449.8|237374.8|237219.8|237169.8|237586.1|237536.1|237017.1|236912.8|912
1585660200000|2020-03-31 13:10:00|237219.9|237169.9|237802.6|237752.6|237929.7|237837.1|237080.6|236967.8|915
1585660500000|2020-03-31 13:15:00|237777|237727|237694.2|237644.2|237934.1|237821.5|237509.7|237426.9|920
1585660800000|2020-03-31 13:20:00|237690.1|237640.1|237597.7|237547.7|237863.7|237813.7|237172.5|237122.5|899
1585661100000|2020-03-31 13:25:00|237609.5|237559.5|237497.3|237447.3|237796.7|237698.8|237211.9|237161.9|947
1585661400000|2020-03-31 13:30:00|237506.7|237456.7|237710.5|237660.5|238047.7|237989|237348|237298|1053
1585661700000|2020-03-31 13:35:00|237703.5|237653.5|238083.2|237896.2|238111.4|237951.1|237457.4|237407.4|968
1585662000000|2020-03-31 13:40:00|238083.9|237896.9|237845|237658|238083.9|237921.2|237408.9|237339.6|782
1585662300000|2020-03-31 13:45:00|237838.4|237651.4|239608.2|239558.2|239750.5|239623.4|237836.8|237649.8|934
1585662600000|2020-03-31 13:50:00|239608|239558|239010.4|238960.4|239917.2|239816.2|238978.7|238928.7|1004
1585662900000|2020-03-31 13:55:00|239005|238955|238652.8|238602.8|239145.8|239095.8|238599.5|238549.5|986
1585663200000|2020-03-31 14:00:00|238641.1|238591.1|238421.9|238371.9|238774.1|238674.9|238313.9|238263.4|1011
1585663500000|2020-03-31 14:05:00|238420|238370|237468|237418|238442.5|238392.5|237444.4|237394.4|1045
1585663800000|2020-03-31 14:10:00|237458.9|237408.9|237065.6|237015.6|237458.9|237408.9|236738.2|236688.2|1063
1585664100000|2020-03-31 14:15:00|237073.1|237023.1|236208.5|236158.5|237157.4|237107.4|235731.9|235681.9|1105
1585664400000|2020-03-31 14:20:00|236207.9|236157.9|236044|235994|236383.2|236288.3|235932.6|235868.7|1094
1585664700000|2020-03-31 14:25:00|236041|235991|236086.7|236036.7|236373.8|236323.8|235956.7|235906.7|1079
1585665000000|2020-03-31 14:30:00|236083.5|236033.5|236195.4|236145.4|236465.2|236415.2|236026.3|235976.3|1091
1585665300000|2020-03-31 14:35:00|236191.1|236141.1|236131.2|236081.2|236490|236440|236019.5|235969.5|1120
1585665600000|2020-03-31 14:40:00|236123.7|236073.7|236068.6|236018.6|236155.3|236105.3|235689.8|235576.1|1082
1585665900000|2020-03-31 14:45:00|236073.3|236023.3|236352.6|236302.6|236429.3|236379.3|235959|235869.1|1116
1585666200000|2020-03-31 14:50:00|236341.4|236291.4|236110.9|235923.9|236489.9|236439.9|236047.3|235910.3|1110
1585666500000|2020-03-31 14:55:00|236096.7|235909.7|234865.8|234815.8|236096.7|235954.3|234218.6|234168.6|1170
1585666800000|2020-03-31 15:00:00|234851.5|234801.5|234654.3|234467.3|235053.2|235003.2|234281.3|234231.3|1151
1585667100000|2020-03-31 15:05:00|234601.5|234526.5|234082.2|234032.2|234806.1|234714.1|233739.5|233689.5|1109
1585667400000|2020-03-31 15:10:00|234082.4|234032.4|233694.3|233644.3|234251.9|234179.1|233598|233548|1087
1585667700000|2020-03-31 15:15:00|233687.7|233637.7|233643.2|233593.2|233726.7|233676.7|233439.7|233330.5|1111
1585668000000|2020-03-31 15:20:00|233644.4|233594.4|234375.9|234325.9|234411.2|234361.2|233624.5|233574.5|1063
1585668300000|2020-03-31 15:25:00|234372.5|234322.5|233982.3|233932.3|234637.4|234587.4|233970.4|233913.2|1032
1585668600000|2020-03-31 15:30:00|233977.3|233927.3|234440.3|234253.3|234441.2|234340|233959.9|233909.9|1025
1585668900000|2020-03-31 15:35:00|234385.1|234310.1|234089.3|234039.3|234601.2|234551.2|234074.5|234018.6|992
1585669200000|2020-03-31 15:40:00|234091.8|234041.8|234162.3|233975.3|234196|234082.8|233734.4|233659.4|870
1585669500000|2020-03-31 15:45:00|234163.9|233976.9|234515.3|234465.3|234833.2|234783.2|233949.1|233831.1|981
1585669800000|2020-03-31 15:50:00|234517.5|234467.5|234405.6|234355.6|234714.2|234615.1|234340.5|234219.9|1038
1585670100000|2020-03-31 15:55:00|234401.2|234351.2|234573.9|234523.9|234968.6|234888.8|234344.1|234294.1|1003
1585670400000|2020-03-31 16:00:00|234577.8|234527.8|234307.8|234232.8|234630.7|234580.7|234176.7|234060.7|974
1585670700000|2020-03-31 16:05:00|234308.1|234233.1|233768.3|233718.3|234368|234318|233763.5|233713.5|934
1585671000000|2020-03-31 16:10:00|233770|233720|234025.3|233975.3|234163|234064.1|233770|233688.4|939
1585671300000|2020-03-31 16:15:00|234027.7|233977.7|233969.7|233919.7|234076.2|234026.2|233635.7|233585.7|980
1585671600000|2020-03-31 16:20:00|233968.6|233918.6|234190.9|234140.9|234260.8|234151.6|233638.8|233588.8|924
1585671900000|2020-03-31 16:25:00|234189.1|234139.1|234414.5|234364.5|234824.5|234741.8|234178.7|234128.7|983
1585672200000|2020-03-31 16:30:00|234415.2|234365.2|234201.2|234151.2|234738|234612.5|234113.6|234005.5|1040
1585672500000|2020-03-31 16:35:00|234200.1|234150.1|234089.5|234039.5|234592.9|234514.9|233834.5|233784.5|975
1585672800000|2020-03-31 16:40:00|234083.3|234033.3|234374.4|234324.4|234429.6|234364.3|234076.8|234026.8|994
1585673100000|2020-03-31 16:45:00|234380.6|234330.6|234202.1|234152.1|234497.4|234447.4|234157.1|234051.1|991
1585673400000|2020-03-31 16:50:00|234200.1|234150.1|234706.5|234656.5|234729.9|234679.9|234166.4|234116.4|932
1585673700000|2020-03-31 16:55:00|234704|234654|234893.2|234843.2|235191.5|235066.7|234606.9|234556.9|886
1585674000000|2020-03-31 17:00:00|234891.9|234841.9|235357.8|235307.8|235429.1|235307.9|234891.6|234820|901
1585674300000|2020-03-31 17:05:00|235355.9|235305.9|235547.7|235497.7|235602.1|235552.1|235204|235075.8|893
1585674600000|2020-03-31 17:10:00|235549.1|235499.1|235685.7|235635.7|235996.7|235946.7|235501.7|235451.7|1031
1585674900000|2020-03-31 17:15:00|235686.2|235636.2|236357.6|236170.6|236732.8|236583.7|235686.2|235636.2|1057
1585675200000|2020-03-31 17:20:00|236351.8|236164.8|236403.2|236353.2|236673.6|236579.8|236143|236031.6|797
1585675500000|2020-03-31 17:25:00|236401.5|236351.5|237058.1|236871.1|237130.7|236980.1|236313.5|236263.5|860
1585675800000|2020-03-31 17:30:00|237000|236925|236831.6|236756.6|237194|237067.5|236364.6|236314.6|884
1585676100000|2020-03-31 17:35:00|236832.6|236757.6|236752.6|236677.6|236966|236860.3|236583.8|236443.1|736
1585676400000|2020-03-31 17:40:00|236819.1|236632.1|236685.8|236610.8|236978.9|236843.3|236215.6|236098.3|770
1585676700000|2020-03-31 17:45:00|236756.6|236569.6|236628|236578|236928|236824.4|236602.4|236490.8|700
1585677000000|2020-03-31 17:50:00|236628.1|236578.1|237039.2|236989.2|237080.8|237030.8|236448.8|236355|784
1585677300000|2020-03-31 17:55:00|237017.6|236967.6|236605.8|236555.8|237019|236967.6|236397.6|236258.5|997
1585677600000|2020-03-31 18:00:00|236592.9|236542.9|235676.6|235626.6|236612.9|236562.9|235625|235491.3|868
1585677900000|2020-03-31 18:05:00|235675.5|235625.5|235489.5|235439.5|235968.2|235848.1|235376.5|235284.8|877
1585678200000|2020-03-31 18:10:00|235486.8|235436.8|235538.8|235488.8|235677.9|235589.3|235332.8|235239.8|770
1585678500000|2020-03-31 18:15:00|235548.1|235498.1|235628.2|235578.2|235849.5|235725.1|235360.1|235310.1|850
1585678800000|2020-03-31 18:20:00|235633.2|235583.2|235780.1|235730.1|235831.1|235779.1|235584.4|235534.4|786
1585679100000|2020-03-31 18:25:00|235780.2|235730.2|235806.1|235756.1|236016.5|235966.5|235723.6|235671|767
1585679400000|2020-03-31 18:30:00|235811.1|235761.1|235853|235803|236026.7|235938.9|235796.3|235722.6|696
1585679700000|2020-03-31 18:35:00|235832.8|235782.8|235630.3|235580.3|235851|235801|235548.6|235441.2|743
1585680000000|2020-03-31 18:40:00|235628.6|235578.6|235637|235562|235698|235603.2|235473.4|235362.8|625
1585680300000|2020-03-31 18:45:00|235637.5|235562.5|235617.9|235567.9|235823.7|235733.1|235489.8|235333.5|767
1585680600000|2020-03-31 18:50:00|235618.9|235568.9|235487.4|235437.4|235656.6|235568.9|235358.4|235308.4|768
1585680900000|2020-03-31 18:55:00|235488.2|235438.2|235995.4|235945.4|236122|236061.7|235481.5|235405.4|882
1585681200000|2020-03-31 19:00:00|235987.1|235937.1|236306.9|236256.9|236778.5|236595.7|235852.5|235802.5|827
1585681500000|2020-03-31 19:05:00|236305.4|236255.4|237310.7|237260.7|237464.4|237319.1|236145.4|236058.5|772
1585681800000|2020-03-31 19:10:00|237313.1|237263.1|237397.6|237210.6|237877|237690|237260.4|237134.3|808
1585682100000|2020-03-31 19:15:00|237395.7|237208.7|237733.1|237546.1|237821.5|237708.8|237267.5|237191.3|808
1585682400000|2020-03-31 19:20:00|237747.2|237560.2|238228.6|238153.6|238545.9|238394.2|237677|237490|741
1585682700000|2020-03-31 19:25:00|238274.2|238087.2|237996.1|237809.1|238298.6|238149.8|237729.9|237651.6|739
1585683000000|2020-03-31 19:30:00|237940.5|237865.5|237594.9|237407.9|237995.9|237865.5|237058.9|236980.8|844
1585683300000|2020-03-31 19:35:00|237592.8|237405.8|237694.6|237644.6|237984|237856.2|237463.4|237343.2|825
1585683600000|2020-03-31 19:40:00|237694.1|237644.1|237673.3|237486.3|237914.8|237795|237601.5|237436.3|667
1585683900000|2020-03-31 19:45:00|237669.2|237482.2|237528.3|237341.3|237718.3|237575|237311.5|237146.8|680
1585684200000|2020-03-31 19:50:00|237528.4|237341.4|237755.7|237705.7|238015.3|237882.8|237360.8|237218.1|922
1585684500000|2020-03-31 19:55:00|237754.3|237704.3|237211.1|237136.1|237763.1|237713.1|237211.1|237031.3|806
1585684800000|2020-03-31 20:00:00|237264|237077|236890.8|236703.8|237264|237077|236640.4|236470.3|817
1585685100000|2020-03-31 20:05:00|236890.9|236703.9|237226.8|237039.8|237524|237337|236890.3|236703.3|548
1585685400000|2020-03-31 20:10:00|237226.6|237039.6|237122.9|236935.9|237335.3|237148.3|237017.1|236861.4|642
1585685700000|2020-03-31 20:15:00|237123|236936|237081.2|237031.2|237214.6|237042.5|236892.1|236767.3|534
1585686000000|2020-03-31 20:20:00|237083|237033|237081.1|236894.1|237390.1|237203.1|236976|236842.8|620
1585686300000|2020-03-31 20:25:00|237078.6|236891.6|237183.8|236996.8|237499.9|237364.1|237066.1|236879.1|588
1585686600000|2020-03-31 20:30:00|237196.6|237009.6|237203.8|237016.8|237445.5|237258.5|237139.3|236952.3|514
1585686900000|2020-03-31 20:35:00|237203|237016|237207.2|237020.2|237223.5|237036.5|237150.8|236963.8|615
1585687200000|2020-03-31 20:40:00|237198.3|237011.3|237242.5|237055.5|237361.6|237174.6|237152|236970.8|526
1585687500000|2020-03-31 20:45:00|237246.6|237059.6|237662.3|237475.3|237708.1|237521.1|237241.7|237054.7|645
1585687800000|2020-03-31 20:50:00|237653.8|237466.8|237332.5|237145.5|237823.8|237636.8|237255.3|237068.3|457
1585688100000|2020-03-31 20:55:00|237351.4|237164.4|236836.8|236649.8|237459.4|237272.4|236836.8|236649.8|440
1585688400000|2020-03-31 21:00:00|236943.2|236756.2|236998.7|236811.7|237389.4|237202.4|236705.7|236518.7|79
1585688700000|2020-03-31 21:05:00|236952.6|236765.6|237408|237221|238168.5|237981.5|236930.6|236743.6|305
1585689000000|2020-03-31 21:10:00|237454.4|237267.4|237503.1|237316.1|237535.7|237348.7|237312.1|237125.1|120
1585689300000|2020-03-31 21:15:00|237201.8|237014.8|237335.6|237148.6|237427.3|237240.3|237057|236870|120
1585689600000|2020-03-31 21:20:00|237334.9|237147.9|236775.5|236588.5|237617.8|237430.8|236644.3|236457.3|520
1585689900000|2020-03-31 21:25:00|236781.5|236594.5|236462.9|236275.9|237062.8|236875.8|236443.6|236256.6|445
1585690200000|2020-03-31 21:30:00|236462.1|236275.1|236566.9|236379.9|237227|237040|236395.1|236208.1|463
1585690500000|2020-03-31 21:35:00|236567.8|236380.8|236503.2|236316.2|236593.4|236406.4|236464|236277|269
1585690800000|2020-03-31 21:40:00|236498.7|236311.7|236556.5|236369.5|236581.8|236394.8|236334.1|236147.1|368
1585691100000|2020-03-31 21:45:00|236550.8|236363.8|236523.4|236336.4|236582.9|236395.9|236355.5|236168.5|461
1585691400000|2020-03-31 21:50:00|236527.1|236340.1|236497.8|236310.8|236578.2|236391.2|236431.5|236244.5|189
1585691700000|2020-03-31 21:55:00|236549.1|236362.1|236539.1|236352.1|236589.8|236402.8|236419.2|236232.2|149
1585692000000|2020-03-31 22:00:00|236500.7|236313.7|237101.3|236914.3|237228.9|237041.9|236497|236310|583
1585692300000|2020-03-31 22:05:00|237089.7|236902.7|237469.1|237282.1|237508.6|237321.6|237089.7|236902.7|422
1585692600000|2020-03-31 22:10:00|237463.8|237276.8|237232.2|237045.2|237541|237354|237232.2|237045.2|417
1585692900000|2020-03-31 22:15:00|237306.5|237119.5|237270.9|237083.9|237461.2|237274.2|237145.8|236958.8|386
1585693200000|2020-03-31 22:20:00|237275.4|237088.4|237362.7|237175.7|237425.2|237238.2|237209.6|237022.6|324
1585693500000|2020-03-31 22:25:00|237413.9|237226.9|237387.3|237200.3|237466.7|237279.7|237222.1|237035.1|242
1585693800000|2020-03-31 22:30:00|237374.8|237187.8|237833.4|237646.4|237930.7|237743.7|237257.3|237070.3|398
1585694100000|2020-03-31 22:35:00|237838.9|237651.9|237933.7|237746.7|237933.7|237746.7|237749.5|237562.5|357
1585694400000|2020-03-31 22:40:00|237933.4|237746.4|237873.4|237686.4|237977.6|237790.6|237802|237615|348
1585694700000|2020-03-31 22:45:00|237852|237665|237899.7|237712.7|237902.2|237715.2|237775.2|237588.2|326
1585695000000|2020-03-31 22:50:00|237898.4|237711.4|237958.2|237771.2|237981.8|237794.8|237875.9|237688.9|310
1585695300000|2020-03-31 22:55:00|237958.3|237771.3|237934.1|237747.1|238010.7|237823.7|237887|237700|308
1585695600000|2020-03-31 23:00:00|237934|237747|237895.2|237708.2|237963.7|237776.7|237813.8|237626.8|250
1585695900000|2020-03-31 23:05:00|237911.1|237724.1|237743.8|237556.8|237969.5|237782.5|237736.1|237549.1|298
1585696200000|2020-03-31 23:10:00|237745.2|237558.2|237835.5|237648.5|237843.2|237656.2|237693.3|237506.3|248
1585696500000|2020-03-31 23:15:00|237825.7|237638.7|237820.1|237633.1|237835.5|237648.5|237747|237560|222
1585696800000|2020-03-31 23:20:00|237821.6|237634.6|237917.5|237730.5|237965|237778|237736.4|237549.4|173
1585697100000|2020-03-31 23:25:00|237916.4|237729.4|237999.3|237812.3|237999.3|237812.3|237854.2|237667.2|206
1585697400000|2020-03-31 23:30:00|237909.5|237722.5|237939.2|237752.2|237999.3|237812.3|237807.1|237620.1|81
1585697700000|2020-03-31 23:35:00|237940.6|237753.6|237939.7|237752.7|238009.3|237822.3|237782|237595|185
1585698000000|2020-03-31 23:40:00|237943.8|237756.8|237816.3|237629.3|237975.9|237788.9|237749|237562|260
1585698300000|2020-03-31 23:45:00|237851.8|237664.8|237755.7|237568.7|237920.2|237733.2|237601.5|237414.5|324
1585698600000|2020-03-31 23:50:00|237764.2|237577.2|237677.2|237490.2|237807.9|237620.9|237606.1|237419.1|263
1585698900000|2020-03-31 23:55:00|237706.7|237519.7|237712.3|237525.3|237828.5|237641.5|237623.3|237436.3|297
1585699200000|2020-04-01 00:00:00|237714.2|237527.2|237804.4|237617.4|237896.3|237709.3|237649.6|237462.6|400
1585699500000|2020-04-01 00:05:00|237813.9|237626.9|237845|237658|237878.6|237691.6|237766.4|237579.4|342
1585699800000|2020-04-01 00:10:00|237845.1|237658.1|237922.6|237735.6|237933.6|237746.6|237727.7|237540.7|394
1585700100000|2020-04-01 00:15:00|237927.3|237740.3|237869.1|237682.1|237980.6|237793.6|237772.7|237585.7|377
1585700400000|2020-04-01 00:20:00|237908.6|237721.6|237695|237508|237908.6|237721.6|237631|237444|393
1585700700000|2020-04-01 00:25:00|237670.2|237483.2|237428.8|237241.8|237670.2|237483.2|237428.8|237241.8|351
1585701000000|2020-04-01 00:30:00|237439.7|237252.7|237457.3|237270.3|237535|237348|237333.7|237146.7|395
1585701300000|2020-04-01 00:35:00|237458.2|237271.2|237403.4|237216.4|237498.9|237311.9|237329.1|237142.1|376
1585701600000|2020-04-01 00:40:00|237412.8|237225.8|237317.9|237130.9|237439.1|237252.1|237220.9|237033.9|396
1585701900000|2020-04-01 00:45:00|237316|237129|237212.2|237025.2|237435.6|237248.6|237193.3|237006.3|464
1585702200000|2020-04-01 00:50:00|237259.1|237072.1|237215.1|237028.1|237296|237109|237178.2|236991.2|619
1585702500000|2020-04-01 00:55:00|237214.5|237027.5|237689.2|237502.2|237700.4|237513.4|237195.7|237008.7|559
1585702800000|2020-04-01 01:00:00|237689.8|237502.8|237588.8|237401.8|237690|237503|237521.6|237334.6|428
1585703100000|2020-04-01 01:05:00|237592.5|237405.5|237521.8|237334.8|237651.5|237508.8|237489.2|237302.2|399
1585703400000|2020-04-01 01:10:00|237523.8|237336.8|237559|237372|237602.4|237415.4|237426.5|237239.5|435
1585703700000|2020-04-01 01:15:00|237568.9|237381.9|237629.6|237442.6|237984.8|237797.8|237542.7|237355.7|511
1585704000000|2020-04-01 01:20:00|237634|237447|237633.9|237446.9|237694|237507|237470.2|237283.2|492
1585704300000|2020-04-01 01:25:00|237633.7|237446.7|237407.8|237220.8|237638.1|237451.1|237285.2|237098.2|436
1585704600000|2020-04-01 01:30:00|237412.4|237225.4|237482.3|237295.3|237548.8|237361.8|237376.8|237189.8|534
1585704900000|2020-04-01 01:35:00|237488|237301|237463.4|237276.4|237504.4|237317.4|237360.8|237173.8|412
1585705200000|2020-04-01 01:40:00|237467.7|237280.7|237501.5|237314.5|237577.9|237390.9|237424.4|237237.4|515
1585705500000|2020-04-01 01:45:00|237498.2|237311.2|237475.6|237288.6|237547.7|237360.7|237446.8|237259.8|403
1585705800000|2020-04-01 01:50:00|237474.7|237287.7|237411.4|237224.4|237507.1|237320.1|237330.5|237143.5|370
1585706100000|2020-04-01 01:55:00|237423.7|237236.7|237368.9|237181.9|237500.1|237313.1|237361.1|237174.1|379
1585706400000|2020-04-01 02:00:00|237375.2|237188.2|237485.4|237298.4|237544.1|237357.1|237335.9|237148.9|497
1585706700000|2020-04-01 02:05:00|237486.2|237299.2|237489.7|237302.7|237517.2|237330.2|237457|237270|428
1585707000000|2020-04-01 02:10:00|237486.9|237299.9|237522.4|237335.4|237535.3|237348.3|237371.1|237184.1|474
1585707300000|2020-04-01 02:15:00|237520.3|237333.3|237529|237342|237559.1|237372.1|237286.3|237099.3|422
1585707600000|2020-04-01 02:20:00|237515.1|237328.1|237777.8|237590.8|237833.3|237646.3|237444.6|237257.6|390
1585707900000|2020-04-01 02:25:00|237776.6|237589.6|237881.9|237694.9|237886.8|237699.8|237640.2|237453.2|344
1585708200000|2020-04-01 02:30:00|237883.5|237696.5|237874|237687|237888.9|237701.9|237616.8|237429.8|322
1585708500000|2020-04-01 02:35:00|237864.2|237677.2|237793.4|237606.4|237897.1|237710.1|237643|237456|224
1585708800000|2020-04-01 02:40:00|237792.8|237605.8|237690.1|237503.1|237831.2|237644.2|237581.9|237394.9|283
1585709100000|2020-04-01 02:45:00|237694.1|237507.1|237732.1|237545.1|237802.3|237615.3|237677|237490|286
1585709400000|2020-04-01 02:50:00|237730.7|237543.7|237807.5|237620.5|237872.5|237685.5|237692.1|237505.1|295
1585709700000|2020-04-01 02:55:00|237796.9|237609.9|237710|237523|237814.4|237627.4|237583.6|237396.6|369
1585710000000|2020-04-01 03:00:00|237705.1|237518.1|237657.1|237470.1|237818.7|237631.7|237644.5|237469.9|314
1585710300000|2020-04-01 03:05:00|237665.8|237478.8|237558.2|237371.2|237737.5|237562.5|237488.7|237301.7|274
1585710600000|2020-04-01 03:10:00|237550.5|237363.5|237465.9|237278.9|237584|237397|237421.3|237234.3|289
1585710900000|2020-04-01 03:15:00|237467|237280|237670.9|237483.9|237713.1|237526.1|237399.8|237212.8|335
1585711200000|2020-04-01 03:20:00|237660.5|237473.5|237715.7|237528.7|237737.8|237550.8|237613.1|237426.1|302
1585711500000|2020-04-01 03:25:00|237724.8|237537.8|237704|237517|237735.9|237548.9|237602.6|237415.6|291
1585711800000|2020-04-01 03:30:00|237699.8|237512.8|237718.1|237531.1|237756.7|237569.7|237582.3|237395.3|354
1585712100000|2020-04-01 03:35:00|237732|237545|237924.5|237737.5|237987.3|237800.3|237658.3|237471.3|433
1585712400000|2020-04-01 03:40:00|237926.7|237739.7|238281.8|238094.8|238286.8|238099.8|237856.2|237669.2|402
1585712700000|2020-04-01 03:45:00|238277.8|238090.8|238304.7|238117.7|238353.2|238199.3|238180.1|237993.1|408
1585713000000|2020-04-01 03:50:00|238304.2|238117.2|238281.1|238094.1|238313.4|238126.4|238256|238069|321
1585713300000|2020-04-01 03:55:00|238280.2|238093.2|238641.2|238454.2|238705.3|238518.3|238242.2|238055.2|348
1585713600000|2020-04-01 04:00:00|238641.8|238454.8|238372.8|238185.8|238641.8|238454.8|238255.5|238068.5|278
1585713900000|2020-04-01 04:05:00|238372.1|238185.1|238471.5|238284.5|238546.9|238359.9|238360.5|238173.5|245
1585714200000|2020-04-01 04:10:00|238496.7|238309.7|238468.6|238281.6|238537.7|238350.7|238365.3|238178.3|251
1585714500000|2020-04-01 04:15:00|238479.1|238292.1|238110.2|237923.2|238486.2|238299.2|238044.3|237857.3|313
1585714800000|2020-04-01 04:20:00|238119.1|237932.1|238372.5|238185.5|238376.9|238189.9|238101.6|237914.6|281
1585715100000|2020-04-01 04:25:00|238370.8|238183.8|238371.8|238184.8|238414.6|238227.6|238204.9|238017.9|399
1585715400000|2020-04-01 04:30:00|238375|238188|238209.1|238022.1|238402.9|238215.9|238124.9|237937.9|393
1585715700000|2020-04-01 04:35:00|238222.2|238035.2|238218.6|238031.6|238252.2|238065.2|238036.5|237866.1|454
1585716000000|2020-04-01 04:40:00|238225.2|238038.2|237940.9|237753.9|238349|238162|237936.6|237749.6|366
1585716300000|2020-04-01 04:45:00|237942.6|237755.6|237869.1|237682.1|238153.4|237966.4|237824.5|237637.5|353
1585716600000|2020-04-01 04:50:00|237863.9|237676.9|237874.7|237687.7|237980|237793|237747.9|237560.9|454
1585716900000|2020-04-01 04:55:00|237867.5|237680.5|237951.3|237764.3|237983.9|237796.9|237817.9|237630.9|286
1585717200000|2020-04-01 05:00:00|237944.2|237757.2|237891.5|237704.5|237967.1|237780.1|237797.2|237648.5|433
1585717500000|2020-04-01 05:05:00|237886.3|237699.3|237965|237778|238115.4|237928.4|237842|237655|379
1585717800000|2020-04-01 05:10:00|237911.8|237861.8|238054|237867|238171.6|237984.6|237911.8|237779.7|363
1585718100000|2020-04-01 05:15:00|238064.4|237877.4|237845.5|237658.5|238082.7|237895.7|237845.5|237658.5|275
1585718400000|2020-04-01 05:20:00|237891.7|237704.7|238016.1|237829.1|238036.6|237849.6|237866.2|237679.2|455
1585718700000|2020-04-01 05:25:00|238020.2|237833.2|238135.7|237948.7|238147.5|237960.5|237982.6|237795.6|423
1585719000000|2020-04-01 05:30:00|238136.9|237949.9|238401.9|238214.9|238504.2|238317.2|238107.5|237930.8|529
1585719300000|2020-04-01 05:35:00|238403.5|238216.5|238639.4|238452.4|238751.7|238564.7|238347.4|238160.4|535
1585719600000|2020-04-01 05:40:00|238634.1|238447.1|238939.7|238752.7|239066.1|238879.1|238539.3|238352.3|650
1585719900000|2020-04-01 05:45:00|238943.1|238756.1|239401.5|239214.5|239466.5|239279.5|238758|238571|621
1585720200000|2020-04-01 05:50:00|239402|239215|239668.3|239481.3|239849.7|239662.7|239349.3|239162.3|643
1585720500000|2020-04-01 05:55:00|239666.4|239479.4|239630.4|239443.4|239760.2|239573.2|239555.6|239368.6|639
1585720800000|2020-04-01 06:00:00|239631.9|239444.9|239977.7|239790.7|240011|239824|239512.6|239355|749
1585721100000|2020-04-01 06:05:00|239984.5|239797.5|240088.5|239901.5|240223.2|240036.2|239859.4|239702.3|698
1585721400000|2020-04-01 06:10:00|240069.4|239882.4|240114.8|239927.8|240254.7|240067.7|239977.5|239790.5|513
1585721700000|2020-04-01 06:15:00|240114.3|239927.3|240156.9|239969.9|240210|240023|240037.7|239850.7|590
1585722000000|2020-04-01 06:20:00|240159|239972|239891.6|239704.6|240231.9|240044.9|239845.2|239658.2|595
1585722300000|2020-04-01 06:25:00|239898.2|239711.2|239725.8|239538.8|239972.6|239785.6|239595.9|239408.9|581
1585722600000|2020-04-01 06:30:00|239676.5|239489.5|239683.7|239496.7|239843.1|239656.1|239458.9|239271.9|596
1585722900000|2020-04-01 06:35:00|239683.5|239496.5|240018.7|239831.7|240087.7|239900.7|239491.7|239304.7|586
1585723200000|2020-04-01 06:40:00|240015.6|239828.6|240071.9|239884.9|240292.7|240105.7|239915|239728|592
1585723500000|2020-04-01 06:45:00|240070|239883|239844.6|239657.6|240115.8|239969.6|239808.3|239621.3|604
1585723800000|2020-04-01 06:50:00|239853|239666|240048|239861|240078|239891|239814.8|239627.8|570
1585724100000|2020-04-01 06:55:00|240048.1|239861.1|240108.2|239921.2|240249|240062|239914.3|239727.3|535
1585724400000|2020-04-01 07:00:00|240112|239925|239924.6|239737.6|240195.1|240008.1|239899.2|239712.2|708
1585724700000|2020-04-01 07:05:00|239926.3|239739.3|239938.9|239751.9|240025|239838|239795.6|239608.6|742
1585725000000|2020-04-01 07:10:00|239932.8|239745.8|239920.9|239733.9|239996.3|239863|239882.7|239695.7|669
1585725300000|2020-04-01 07:15:00|239924.8|239737.8|240050.8|239863.8|240178.1|240059.1|239922.2|239735.2|582
1585725600000|2020-04-01 07:20:00|240091.7|239904.7|240295.3|240108.3|240303.6|240116.6|239864.7|239720.4|722
1585725900000|2020-04-01 07:25:00|240288.8|240101.8|240615.9|240428.9|240749.8|240605.5|240282.3|240095.3|632
1585726200000|2020-04-01 07:30:00|240549.5|240474.5|240479.7|240292.7|240617.2|240484.2|240278.3|240145.4|689
1585726500000|2020-04-01 07:35:00|240474.3|240287.3|240992.5|240805.5|241049.7|240934.6|240472.2|240285.2|666
1585726800000|2020-04-01 07:40:00|240997.1|240810.1|240940.6|240890.6|241089.4|240979.4|240909.9|240797.1|776
1585727100000|2020-04-01 07:45:00|240938.7|240888.7|240947.7|240897.7|241047|240941.7|240918.5|240813.1|642
1585727400000|2020-04-01 07:50:00|240947.2|240897.2|240731.7|240544.7|241019.1|240968.9|240714.7|240537.5|796
1585727700000|2020-04-01 07:55:00|240726.6|240539.6|240637.9|240450.9|240746.7|240559.7|240524.1|240337.1|544
1585728000000|2020-04-01 08:00:00|240621.1|240434.1|240998.7|240811.7|241011|240824|240612.6|240425.6|538
1585728300000|2020-04-01 08:05:00|241013.3|240826.3|240878.9|240691.9|241028.5|240841.5|240867.9|240680.9|501
1585728600000|2020-04-01 08:10:00|240910.9|240723.9|240769.5|240582.5|240944.5|240757.5|240702|240515|373
1585728900000|2020-04-01 08:15:00|240770.1|240583.1|240704.8|240517.8|240785.2|240598.2|240608.8|240441.4|337
1585729200000|2020-04-01 08:20:00|240728.5|240541.5|240860.2|240673.2|240977.3|240790.3|240706.1|240519.1|478
1585729500000|2020-04-01 08:25:00|240860.5|240673.5|241017.8|240830.8|241029.9|240872|240829.2|240642.2|395
1585729800000|2020-04-01 08:30:00|241008.8|240821.8|241174.1|240987.1|241261.8|241074.8|240939.1|240771.1|542
1585730100000|2020-04-01 08:35:00|241182.9|240995.9|241522.6|241335.6|241607.2|241480.5|241086.1|240926.6|633
1585730400000|2020-04-01 08:40:00|241523.2|241336.2|241189.6|241002.6|241832.3|241645.3|241159.1|240972.1|626
1585730700000|2020-04-01 08:45:00|241188.6|241001.6|240923|240736|241222.4|241035.4|240909.3|240722.3|558
1585731000000|2020-04-01 08:50:00|240923.8|240736.8|240843.8|240656.8|240949.8|240788.6|240803.8|240616.8|502
1585731300000|2020-04-01 08:55:00|240842.9|240655.9|240207.5|240020.5|240849.9|240662.9|240207.5|240020.5|513
1585731600000|2020-04-01 09:00:00|240213.4|240026.4|240054.1|239867.1|240223.5|240036.5|239941.1|239780.7|685
1585731900000|2020-04-01 09:05:00|240050.1|239863.1|240335.6|240148.6|240402.4|240215.4|239998|239846.6|510
1585732200000|2020-04-01 09:10:00|240336.3|240149.3|240290.6|240103.6|240366.7|240208.6|240213.4|240026.4|580
1585732500000|2020-04-01 09:15:00|240291.7|240104.7|240383.4|240196.4|240550.1|240363.1|240277.5|240090.5|619
1585732800000|2020-04-01 09:20:00|240378.3|240191.3|240177.7|239990.7|240431.7|240268|240170.5|239983.5|645
1585733100000|2020-04-01 09:25:00|240174.5|239987.5|239994.5|239807.5|240179.1|239992.1|239992.7|239805.7|460
1585733400000|2020-04-01 09:30:00|239995.9|239808.9|240102.4|239915.4|240213.3|240026.3|239916|239763.5|527
1585733700000|2020-04-01 09:35:00|240101.8|239914.8|240174.1|239987.1|240183|240017|240092|239914.4|541
1585734000000|2020-04-01 09:40:00|240173.6|239986.6|240339.3|240152.3|240429.5|240242.5|240167.8|239980.8|474
1585734300000|2020-04-01 09:45:00|240339.4|240152.4|240613.2|240426.2|240637.8|240450.8|240276.3|240089.3|684
1585734600000|2020-04-01 09:50:00|240611.9|240424.9|240773.1|240586.1|240884.3|240697.3|240580.7|240393.7|549
1585734900000|2020-04-01 09:55:00|240765.3|240578.3|240927.1|240740.1|240975.6|240835.7|240765.3|240578.3|446
1585735200000|2020-04-01 10:00:00|240929.3|240742.3|240962.9|240775.9|241010.8|240870.9|240869.5|240714.4|465
1585735500000|2020-04-01 10:05:00|240956.4|240769.4|241032.4|240845.4|241100.8|241019.1|240848.2|240705.9|465
1585735800000|2020-04-01 10:10:00|241027|240840|241535.5|241348.5|241568.1|241381.1|240975|240788|543
1585736100000|2020-04-01 10:15:00|241521.2|241334.2|240805.4|240618.4|241536|241349|240770.5|240583.5|561
1585736400000|2020-04-01 10:20:00|240806.8|240619.8|241147.8|240960.8|241199.3|241012.3|240791|240604|479
1585736700000|2020-04-01 10:25:00|241146.8|240959.8|240888.6|240701.6|241160.7|240973.7|240883.6|240696.6|408
1585737000000|2020-04-01 10:30:00|240888.7|240701.7|240704|240517|240888.7|240701.7|240653.5|240466.5|368
1585737300000|2020-04-01 10:35:00|240704.1|240517.1|240735.4|240548.4|240741.9|240554.9|240646|240459|464
1585737600000|2020-04-01 10:40:00|240729.6|240542.6|240793.6|240606.6|240814.6|240627.6|240629.5|240442.5|570
1585737900000|2020-04-01 10:45:00|240803.4|240616.4|240887.1|240700.1|240984.9|240852.2|240722.7|240535.7|594
1585738200000|2020-04-01 10:50:00|240884.3|240697.3|240846|240659|240886.2|240711.1|240751.4|240573.5|544
1585738500000|2020-04-01 10:55:00|240845.7|240658.7|240763.8|240576.8|240945.8|240796.9|240710.4|240523.4|412
1585738800000|2020-04-01 11:00:00|240741.1|240554.1|240844.5|240657.5|240895.2|240737.9|240723.8|240536.8|558
1585739100000|2020-04-01 11:05:00|240846.1|240659.1|241204.8|241017.8|241209.3|241031.9|240705.4|240600.6|668
1585739400000|2020-04-01 11:10:00|241200.7|241013.7|241674.6|241599.6|241808.4|241639.3|241091.7|240935.6|700
1585739700000|2020-04-01 11:15:00|241728.7|241541.7|241752.6|241702.6|241958.8|241828.6|241604.9|241471.9|741
1585740000000|2020-04-01 11:20:00|241752.7|241702.7|241913.8|241863.8|241979.8|241895.8|241752.7|241680|633
1585740300000|2020-04-01 11:25:00|241911.3|241861.3|241263.9|241076.9|242002.6|241883.5|241243.6|241068.4|687
1585740600000|2020-04-01 11:30:00|241265.1|241078.1|241296.3|241221.3|241358|241221.4|240847.4|240797.4|705
1585740900000|2020-04-01 11:35:00|241342.8|241155.8|241546.8|241471.8|241835.2|241719.7|241244.6|241121.8|839
1585741200000|2020-04-01 11:40:00|241547.7|241472.7|241393|241343|241743.7|241609.1|241387.7|241337.7|535
1585741500000|2020-04-01 11:45:00|241393.1|241343.1|241685.9|241498.9|241721.9|241591.2|241392.8|241342.8|554
1585741800000|2020-04-01 11:50:00|241690.2|241503.2|241539.8|241489.8|241705.3|241539.2|241486.7|241436.7|505
1585742100000|2020-04-01 11:55:00|241540.4|241490.4|241624.9|241437.9|241624.9|241570.5|241465|241412.8|515
1585742400000|2020-04-01 12:00:00|241560.9|241485.9|241581.3|241531.3|241872.2|241761.3|241495.2|241445.2|813
1585742700000|2020-04-01 12:05:00|241578.5|241528.5|241367.2|241292.2|241751.3|241671.1|241254.3|241122.4|810
1585743000000|2020-04-01 12:10:00|241368.1|241293.1|241635.9|241448.9|241677.2|241509.7|241350.6|241214.5|704
1585743300000|2020-04-01 12:15:00|241569.9|241382.9|241635.8|241448.8|242168.2|242088.9|241430.8|241243.8|875
1585743600000|2020-04-01 12:20:00|241635.6|241448.6|241194.9|241144.9|241635.6|241494|240810.9|240713.6|965
1585743900000|2020-04-01 12:25:00|241195.6|241145.6|241004.5|240954.5|241529.2|241402.3|240991.9|240889.7|712
1585744200000|2020-04-01 12:30:00|241006.8|240956.8|241180.1|241130.1|241285.4|241235.4|240851.7|240789.4|753
1585744500000|2020-04-01 12:35:00|241176.5|241126.5|240931.4|240881.4|241188.3|241138.3|240765|240708|691
1585744800000|2020-04-01 12:40:00|240933.3|240883.3|240974.2|240924.2|241113.8|241063.8|240719|240619.2|814
1585745100000|2020-04-01 12:45:00|240974.5|240924.5|241460.6|241410.6|241469.9|241419.9|240959.4|240909.4|862
1585745400000|2020-04-01 12:50:00|241469.6|241419.6|241936.5|241886.5|242007.1|241957.1|241165.2|241115.2|910
1585745700000|2020-04-01 12:55:00|241975.5|241925.5|241857.2|241670.2|242212.3|242162.3|241506.2|241456.2|971
1585746000000|2020-04-01 13:00:00|241868.1|241681.1|241947|241897|242188.8|242138.8|241770.8|241660.2|872
1585746300000|2020-04-01 13:05:00|241946.6|241896.6|242019|241969|242118|242068|241878.5|241828.5|772
1585746600000|2020-04-01 13:10:00|242014.8|241964.8|241614.6|241564.6|242198.4|242148.4|241606.4|241556.4|820
1585746900000|2020-04-01 13:15:00|241602.8|241552.8|241703.9|241653.9|241845.2|241795.2|241056.1|241006.1|959
1585747200000|2020-04-01 13:20:00|241702.7|241652.7|242537.3|242462.3|242714|242616.8|241586.2|241536.2|832
1585747500000|2020-04-01 13:25:00|242538.7|242463.7|243343.8|243156.8|243646.5|243484.2|242536.4|242455.9|948
1585747800000|2020-04-01 13:30:00|243339.2|243152.2|242977.7|242927.7|243481.5|243397.8|242909.8|242792|1000
1585748100000|2020-04-01 13:35:00|242975.8|242925.8|242646|242596|243254.6|243204.6|242586.9|242536.9|996
1585748400000|2020-04-01 13:40:00|242640.5|242590.5|242642.6|242567.6|242929.5|242879.5|242542.4|242416.2|930
1585748700000|2020-04-01 13:45:00|242645.8|242570.8|242530.9|242480.9|242906.1|242812.6|242493.8|242443.8|881
1585749000000|2020-04-01 13:50:00|242526.6|242476.6|242079.7|242029.7|242637.1|242587.1|242041.5|241938.4|863
1585749300000|2020-04-01 13:55:00|242079.8|242029.8|242892.2|242705.2|242901.1|242742.1|241900.7|241850.7|874
1585749600000|2020-04-01 14:00:00|242893.6|242706.6|243143.1|243068.1|243389.2|243202.2|242702.8|242551|896
1585749900000|2020-04-01 14:05:00|243142.1|243067.1|242593.7|242543.7|243624|243574|242576.2|242526.2|899
1585750200000|2020-04-01 14:10:00|242581.3|242531.3|242589.6|242539.6|242929|242879|242575.9|242525.9|857
1585750500000|2020-04-01 14:15:00|242588.3|242538.3|243037.4|242987.4|243075.2|243025.2|242569.8|242519.8|830
1585750800000|2020-04-01 14:20:00|243040.8|242990.8|243287.6|243237.6|243299.9|243249.9|242863.9|242813.9|766
1585751100000|2020-04-01 14:25:00|243290.7|243240.7|243311.7|243261.7|243419|243369|243042.5|242992.5|849
1585751400000|2020-04-01 14:30:00|243306.5|243256.5|243378.2|243328.2|243621.8|243571.8|243187.9|243137.9|883
1585751700000|2020-04-01 14:35:00|243377.7|243327.7|243590.9|243540.9|243644.5|243594.5|243250.8|243140.8|854
1585752000000|2020-04-01 14:40:00|243591.4|243541.4|243962.6|243912.6|244207|244157|243571.5|243521.5|914
1585752300000|2020-04-01 14:45:00|243960.1|243910.1|243087.7|243037.7|243960.1|243910.1|243063.9|243013.9|942
1585752600000|2020-04-01 14:50:00|243090.1|243040.1|243016.1|242966.1|243228.2|243178.2|242798.3|242732.9|973
1585752900000|2020-04-01 14:55:00|243016.3|242966.3|243308.9|243258.9|243635.1|243585.1|243007.1|242957.1|1021
1585753200000|2020-04-01 15:00:00|243336.8|243286.8|243198.3|243148.3|243638.5|243588.5|243197.2|243147.2|909
1585753500000|2020-04-01 15:05:00|243197.9|243147.9|242935.3|242885.3|243241.3|243191.3|242828.3|242778.3|834
1585753800000|2020-04-01 15:10:00|242946.4|242896.4|243073.5|243023.5|243321.1|243271.1|242877.3|242827.3|879
1585754100000|2020-04-01 15:15:00|243076.1|243026.1|243397.1|243347.1|243670.7|243620.7|243060.5|243010.5|868
1585754400000|2020-04-01 15:20:00|243397.5|243347.5|243405.8|243355.8|243445.9|243364.6|243088.8|243038.8|826
1585754700000|2020-04-01 15:25:00|243406.8|243356.8|243377.5|243190.5|243489.4|243417.7|243104.8|243054.8|787
1585755000000|2020-04-01 15:30:00|243379.5|243192.5|243328.3|243278.3|243420.7|243341.3|243180.8|243130.8|902
1585755300000|2020-04-01 15:35:00|243325.5|243275.5|244038.9|243988.9|244057.1|244007.1|243325.5|243275.5|922
1585755600000|2020-04-01 15:40:00|244070.7|244020.7|243969.9|243919.9|244070.7|244020.7|243480.9|243430.9|872
1585755900000|2020-04-01 15:45:00|243974.7|243924.7|244414.2|244364.2|244471.8|244421.8|243874.9|243824.9|903
1585756200000|2020-04-01 15:50:00|244414.8|244364.8|243960.5|243910.5|244869.2|244786.2|243959.4|243909.4|907
1585756500000|2020-04-01 15:55:00|243961.9|243911.9|244685.5|244635.5|244968.9|244918.9|243961.9|243911.9|838
1585756800000|2020-04-01 16:00:00|244733.9|244683.9|245218.2|245168.2|245610.1|245473.4|244598.8|244548.8|879
1585757100000|2020-04-01 16:05:00|245274.5|245087.5|246120.4|245933.4|246209.1|246088.9|244948|244898|966
1585757400000|2020-04-01 16:10:00|246123.4|245936.4|245365.9|245315.9|246123.6|245985.2|245344.6|245294.6|904
1585757700000|2020-04-01 16:15:00|245376.2|245326.2|245335.2|245285.2|246262.2|246139.3|245313.5|245208|836
1585758000000|2020-04-01 16:20:00|245335.1|245285.1|245534.1|245484.1|245756.5|245706.5|245159.3|245109.3|817
1585758300000|2020-04-01 16:25:00|245530.7|245480.7|245434.5|245384.5|245810.3|245738.8|245328.8|245264.7|872
1585758600000|2020-04-01 16:30:00|245433.6|245383.6|245595.7|245408.7|245741.5|245613.8|245109.5|244982.9|850
1585758900000|2020-04-01 16:35:00|245597.5|245410.5|245204.5|245154.5|245655.5|245579.5|245073|244948.5|858
1585759200000|2020-04-01 16:40:00|245205.6|245155.6|245150.9|245100.9|245617.2|245487.1|245132|245078.4|849
1585759500000|2020-04-01 16:45:00|245164.7|245114.7|245188.1|245138.1|245393.8|245298.1|244869.5|244782.1|805
1585759800000|2020-04-01 16:50:00|245186.9|245136.9|245322.5|245272.5|245455.1|245336.9|244905.2|244791.9|809
1585760100000|2020-04-01 16:55:00|245323.7|245273.7|245223.2|245173.2|245323.7|245273.7|245020.8|244947.5|732
1585760400000|2020-04-01 17:00:00|245290.5|245103.5|245377.9|245327.9|245479.4|245348.8|245057.1|244961.5|867
1585760700000|2020-04-01 17:05:00|245378.4|245328.4|245412.8|245362.8|245661|245532.9|245284.6|245147.9|853
1585761000000|2020-04-01 17:10:00|245418.1|245368.1|245712.5|245637.5|245796.6|245654.8|245203.9|245082.9|766
1585761300000|2020-04-01 17:15:00|245703.2|245653.2|245437.6|245387.6|245779.4|245662.4|245279.9|245181.2|944
1585761600000|2020-04-01 17:20:00|245453.1|245403.1|245147.2|245097.2|245495.5|245420.5|244861.7|244757.6|801
1585761900000|2020-04-01 17:25:00|245152.5|245102.5|245036.7|244986.7|245465.4|245322.2|244937.4|244810.5|864
1585762200000|2020-04-01 17:30:00|245036.9|244986.9|245343|245293|245382.2|245298.4|244904.8|244789.9|753
1585762500000|2020-04-01 17:35:00|245346.4|245296.4|244890.3|244703.3|245401|245351|244626.7|244527.6|882
1585762800000|2020-04-01 17:40:00|244841.3|244766.3|244330.5|244143.5|244960|244838.5|244192|244126.2|813
1585763100000|2020-04-01 17:45:00|244325.9|244138.9|244403.3|244353.3|244649.2|244504.1|244169.7|244052.5|880
1585763400000|2020-04-01 17:50:00|244403.5|244353.5|244424.5|244349.5|244899.7|244782.6|244202.1|244152.1|933
1585763700000|2020-04-01 17:55:00|244423.9|244348.9|244411|244224|244488.5|244394.7|244162.8|244027.6|872
1585764000000|2020-04-01 18:00:00|244409.6|244222.6|243874.7|243824.7|244447.3|244311.8|243850.6|243800.6|964
1585764300000|2020-04-01 18:05:00|243872.3|243822.3|243556.6|243506.6|243877.1|243827.1|243433|243372.9|853
1585764600000|2020-04-01 18:10:00|243562.6|243512.6|243576.4|243501.4|243651|243554.9|243260.6|243174.7|735
1585764900000|2020-04-01 18:15:00|243601.9|243551.9|243755.8|243705.8|243830.1|243733.8|243487.8|243393.1|662
1585765200000|2020-04-01 18:20:00|243757|243707|243737|243687|243907.8|243769|243536.9|243404.3|725
1585765500000|2020-04-01 18:25:00|243731.1|243681.1|243745.9|243695.9|243917|243837.6|243511|243404.1|792
1585765800000|2020-04-01 18:30:00|243746.6|243696.6|244724.4|244537.4|244814.2|244684.6|243741.2|243691.2|725
1585766100000|2020-04-01 18:35:00|244667.5|244592.5|244074.5|243999.5|244863.3|244676.3|244067.9|243940.5|809
1585766400000|2020-04-01 18:40:00|244075.7|244000.7|243897.7|243847.7|244222.6|244095.7|243546.5|243443.8|857
1585766700000|2020-04-01 18:45:00|243896.8|243846.8|243678|243628|243914.9|243864.9|243513.2|243375.6|736
1585767000000|2020-04-01 18:50:00|243677|243627|243948|243761|244051.8|243933.6|243505.2|243380.1|747
1585767300000|2020-04-01 18:55:00|243892.3|243817.3|243855.3|243780.3|244141.7|244070.6|243523.2|243411.2|888
1585767600000|2020-04-01 19:00:00|243936.1|243749.1|243686.3|243636.3|244003.8|243869.6|243484.4|243349.2|794
1585767900000|2020-04-01 19:05:00|243682.3|243632.3|243711.1|243661.1|243812.4|243699.8|243597.6|243473|659
1585768200000|2020-04-01 19:10:00|243712.3|243662.3|244034|243847|244043.2|243872.2|243546.9|243446.5|646
1585768500000|2020-04-01 19:15:00|243982.7|243907.7|243886.9|243811.9|244198|244011|243705.5|243576.1|757
1585768800000|2020-04-01 19:20:00|243886.8|243811.8|244037.8|243987.8|244139.5|244038.3|243874.6|243747.3|717
1585769100000|2020-04-01 19:25:00|244039.9|243989.9|244237.4|244187.4|244640.9|244537.6|244006.5|243956.5|703
1585769400000|2020-04-01 19:30:00|244242|244192|244124.5|244049.5|244287.6|244192|243797.7|243649.4|794
1585769700000|2020-04-01 19:35:00|244107.1|244057.1|244289.7|244239.7|244371|244302|244049.6|243915|582
1585770000000|2020-04-01 19:40:00|244289.5|244239.5|244219.1|244169.1|244296.9|244246.9|244196.9|244073.3|627
1585770300000|2020-04-01 19:45:00|244214.4|244164.4|243485.8|243410.8|244216.1|244166.1|243480.8|243363.7|829
1585770600000|2020-04-01 19:50:00|243487.9|243412.9|243289.4|243214.4|243751.8|243637.5|243287.4|243161.5|801
1585770900000|2020-04-01 19:55:00|243289.3|243214.3|243465.7|243278.7|243702.2|243567.9|243168.4|243043.5|887
1585771200000|2020-04-01 20:00:00|243479.1|243292.1|243551.2|243364.2|243857.1|243670.1|243429.4|243242.4|687
1585771500000|2020-04-01 20:05:00|243550.9|243363.9|243603.2|243416.2|243635.9|243448.9|243427.4|243240.4|598
1585771800000|2020-04-01 20:10:00|243602.9|243415.9|243427|243377|243602.9|243462.8|243148.1|243098.1|534
1585772100000|2020-04-01 20:15:00|243442|243392|243600.9|243550.9|243653.5|243550.9|243428.7|243323.8|359
1585772400000|2020-04-01 20:20:00|243595.9|243545.9|243710.1|243523.1|243710.1|243564.3|243532.5|243477|287
1585772700000|2020-04-01 20:25:00|243708.3|243521.3|243590.2|243403.2|243908.5|243765.8|243573.7|243386.7|692
1585773000000|2020-04-01 20:30:00|243554.9|243367.9|243513.5|243326.5|243606.2|243421.8|243436.5|243249.5|627
1585773300000|2020-04-01 20:35:00|243511.4|243324.4|243285.2|243098.2|243517.4|243391.5|243114.4|243033.7|521
1585773600000|2020-04-01 20:40:00|243282.2|243095.2|242971.8|242784.8|243383.6|243230|242867.3|242680.3|552
1585773900000|2020-04-01 20:45:00|242971.4|242784.4|242280.4|242093.4|242987.9|242877.7|241834.4|241647.4|620
1585774200000|2020-04-01 20:50:00|242279.1|242092.1|242434|242247|242614.4|242427.4|242279.1|242092.1|476
1585774500000|2020-04-01 20:55:00|242428.9|242241.9|242475.6|242288.6|242539.1|242352.1|242275|242088|506
1585774800000|2020-04-01 21:00:00|242482.3|242295.3|243019.6|242832.6|243383.9|243196.9|242469.2|242282.2|79
1585775100000|2020-04-01 21:05:00|241908|241721|243301.6|243114.6|243451.4|243264.4|241908|241721|81
1585775400000|2020-04-01 21:10:00|242681.3|242494.3|242941.5|242754.5|243079.5|242892.5|242375.1|242188.1|456
1585775700000|2020-04-01 21:15:00|242946.4|242759.4|242791.5|242604.5|243109.8|242922.8|242739|242552|346
1585776000000|2020-04-01 21:20:00|242787.2|242600.2|242725.6|242538.6|242859.4|242672.4|242104.6|241917.6|513
1585776300000|2020-04-01 21:25:00|242737|242550|242793.1|242606.1|242795.6|242608.6|242710.8|242523.8|251
1585776600000|2020-04-01 21:30:00|242722.7|242535.7|242719|242532|242897.3|242710.3|241964|241777|514
1585776900000|2020-04-01 21:35:00|242719.2|242532.2|242798.2|242611.2|242798.8|242611.8|242590.9|242403.9|358
1585777200000|2020-04-01 21:40:00|242798.1|242611.1|242812.7|242625.7|242813|242626|242728.2|242541.2|181
1585777500000|2020-04-01 21:45:00|242812.8|242625.8|242785.9|242598.9|242837.7|242650.7|242681.3|242494.3|252
1585777800000|2020-04-01 21:50:00|242786.3|242599.3|242801.2|242614.2|242856.6|242669.6|242601|242414|211
1585778100000|2020-04-01 21:55:00|242746.6|242559.6|242774.2|242587.2|242896|242709|242656.8|242469.8|189
1585778400000|2020-04-01 22:00:00|242753.5|242566.5|243042|242855|243074.6|242887.6|242618.8|242431.8|414
1585778700000|2020-04-01 22:05:00|243026.2|242839.2|242949.5|242762.5|243149.9|242962.9|242721.6|242534.6|419
1585779000000|2020-04-01 22:10:00|242948.4|242761.4|242757.8|242570.8|242948.4|242761.4|242698.5|242511.5|428
1585779300000|2020-04-01 22:15:00|242763.3|242576.3|242706.3|242519.3|242768.1|242581.1|242661.7|242474.7|321
1585779600000|2020-04-01 22:20:00|242722.1|242535.1|242654.4|242467.4|242741.7|242554.7|242616.3|242429.3|204
1585779900000|2020-04-01 22:25:00|242682.5|242495.5|242691.1|242504.1|242726.3|242539.3|242634.7|242447.7|226
1585780200000|2020-04-01 22:30:00|242698.5|242511.5|242704.1|242517.1|242757.6|242570.6|242626.1|242439.1|253
1585780500000|2020-04-01 22:35:00|242705.4|242518.4|242657.6|242470.6|242776.9|242589.9|242482.6|242295.6|200
1585780800000|2020-04-01 22:40:00|242650.8|242463.8|242631.9|242444.9|242668|242481|242571|242384|253
1585781100000|2020-04-01 22:45:00|242626.9|242439.9|242601|242414|242698.4|242511.4|242520|242333|257
1585781400000|2020-04-01 22:50:00|242602.4|242415.4|242604.8|242417.8|242693.7|242506.7|242525.9|242338.9|227
1585781700000|2020-04-01 22:55:00|242637|242450|242621.2|242434.2|242677.7|242490.7|242469|242282|181
1585782000000|2020-04-01 23:00:00|242608.9|242421.9|242668.2|242481.2|242701.2|242514.2|242562.3|242375.3|262
1585782300000|2020-04-01 23:05:00|242668.6|242481.6|242613.5|242426.5|242684.3|242497.3|242561.5|242374.5|254
1585782600000|2020-04-01 23:10:00|242607.5|242420.5|242645.8|242458.8|242675.4|242488.4|242463.3|242276.3|213
1585782900000|2020-04-01 23:15:00|242621.8|242434.8|242597.5|242410.5|242663.9|242476.9|242561.3|242374.3|314
1585783200000|2020-04-01 23:20:00|242622.1|242435.1|242558.5|242371.5|242650.5|242463.5|242535|242348|174
1585783500000|2020-04-01 23:25:00|242557.8|242370.8|242482.5|242295.5|242564.3|242377.3|242439.6|242252.6|294
1585783800000|2020-04-01 23:30:00|242475.9|242288.9|242474.4|242287.4|242554.1|242367.1|242428.7|242241.7|300
1585784100000|2020-04-01 23:35:00|242475.5|242288.5|242492.8|242305.8|242546.7|242359.7|242368.9|242181.9|318
1585784400000|2020-04-01 23:40:00|242501.7|242314.7|242480.7|242293.7|242563.5|242376.5|242369.4|242182.4|261
1585784700000|2020-04-01 23:45:00|242479.4|242292.4|242456.1|242269.1|242500.4|242313.4|242417.5|242230.5|199
1585785000000|2020-04-01 23:50:00|242453.2|242266.2|242469.8|242282.8|242534.5|242347.5|242416.9|242229.9|208
1585785300000|2020-04-01 23:55:00|242469.3|242282.3|242278.7|242091.7|242504.6|242317.6|242278.7|242091.7|266
1585785600000|2020-04-02 00:00:00|242315.2|242128.2|242504.9|242317.9|242504.9|242317.9|242028.7|241841.7|396
1585785900000|2020-04-02 00:05:00|242555.1|242368.1|242521.3|242334.3|242575.4|242388.4|242420.2|242233.2|310
1585786200000|2020-04-02 00:10:00|242523.6|242336.6|242403.2|242216.2|242621.1|242434.1|242392.3|242205.3|252
1585786500000|2020-04-02 00:15:00|242410.5|242223.5|242522.2|242335.2|242593.7|242406.7|242335.9|242148.9|223
1585786800000|2020-04-02 00:20:00|242538.1|242351.1|242496|242309|242647.3|242460.3|242447.5|242260.5|266
1585787100000|2020-04-02 00:25:00|242499.9|242312.9|242523.2|242336.2|242593.6|242406.6|242466.3|242279.3|223
1585787400000|2020-04-02 00:30:00|242559.8|242372.8|242436.8|242249.8|242613|242426|242342.6|242155.6|295
1585787700000|2020-04-02 00:35:00|242437|242250|242500.2|242313.2|242526.2|242339.2|242258.4|242071.4|272
1585788000000|2020-04-02 00:40:00|242516.3|242329.3|242498.1|242311.1|242553.5|242366.5|242306.3|242119.3|237
1585788300000|2020-04-02 00:45:00|242472.2|242285.2|242369.5|242182.5|242550|242363|242330.4|242143.4|229
1585788600000|2020-04-02 00:50:00|242460.4|242273.4|242227.6|242040.6|242537.2|242350.2|242218|242031|422
1585788900000|2020-04-02 00:55:00|242228.3|242041.3|242264.1|242077.1|242324.6|242137.6|242186.4|241999.4|352
1585789200000|2020-04-02 01:00:00|242263|242076|242310.6|242123.6|242337.6|242150.6|242184.5|241997.5|345
1585789500000|2020-04-02 01:05:00|242307.1|242120.1|242310.8|242123.8|242417|242230|242217|242030|308
1585789800000|2020-04-02 01:10:00|242313.1|242126.1|242469.8|242282.8|242579.8|242392.8|242299.3|242112.3|395
1585790100000|2020-04-02 01:15:00|242472|242285|242435|242248|242548|242361|242393.4|242206.4|351
1585790400000|2020-04-02 01:20:00|242431.7|242244.7|242308.1|242121.1|242481.2|242294.2|242277.4|242090.4|270
1585790700000|2020-04-02 01:25:00|242309.4|242122.4|242334.1|242147.1|242357.9|242170.9|242228.8|242041.8|283
1585791000000|2020-04-02 01:30:00|242328|242141|242258|242071|242369|242182|242239.9|242052.9|265
1585791300000|2020-04-02 01:35:00|242259.5|242072.5|242288|242101|242343.6|242156.6|242180.1|241993.1|365
1585791600000|2020-04-02 01:40:00|242294.7|242107.7|242260.7|242073.7|242367.1|242180.1|242243.5|242056.5|279
1585791900000|2020-04-02 01:45:00|242270.3|242083.3|242264|242077|242344|242157|242215.9|242028.9|305
1585792200000|2020-04-02 01:50:00|242266|242079|242255.4|242068.4|242289.3|242102.3|242161.9|241974.9|303
1585792500000|2020-04-02 01:55:00|242259.4|242072.4|242298.2|242111.2|242339.1|242152.1|242223|242036|264
1585792800000|2020-04-02 02:00:00|242291.3|242104.3|242124.6|241937.6|242397.7|242210.7|242118.6|241931.6|359
1585793100000|2020-04-02 02:05:00|242122.8|241935.8|242098.9|241911.9|242139.5|241952.5|242051.5|241864.5|403
1585793400000|2020-04-02 02:10:00|242105.6|241918.6|242082.7|241895.7|242180.6|241993.6|242054.5|241867.5|374
1585793700000|2020-04-02 02:15:00|242085.5|241898.5|242119.1|241932.1|242142.9|241971|242031.2|241844.2|309
1585794000000|2020-04-02 02:20:00|242112.1|241925.1|242112.1|241925.1|242132.1|241945.1|242082.2|241895.2|251
1585794300000|2020-04-02 02:25:00|242087.1|241900.1|242110.7|241923.7|242165.7|241978.7|242076.1|241889.1|258
1585794600000|2020-04-02 02:30:00|242120|241933|242116.5|241929.5|242279.4|242092.4|242077.3|241890.3|285
1585794900000|2020-04-02 02:35:00|242124.1|241937.1|242274.5|242087.5|242371.1|242184.1|242109.6|241922.6|361
1585795200000|2020-04-02 02:40:00|242295.4|242108.4|242245|242058|242341.8|242154.8|242189.7|242002.7|304
1585795500000|2020-04-02 02:45:00|242244.9|242057.9|242188.3|242001.3|242294.3|242107.3|242102|241915|226
1585795800000|2020-04-02 02:50:00|242233.5|242046.5|242139|241952|242310.5|242123.5|242090|241903|289
1585796100000|2020-04-02 02:55:00|242179.4|241992.4|242293.5|242106.5|242295.6|242108.6|242108|241921|322
1585796400000|2020-04-02 03:00:00|242241|242054|242155.9|241968.9|242285.6|242098.6|242147.1|241960.1|258
1585796700000|2020-04-02 03:05:00|242155.8|241968.8|242204.3|242017.3|242261.4|242074.4|242094.2|241907.2|243
1585797000000|2020-04-02 03:10:00|242201.6|242014.6|242229|242042|242238.1|242051.1|242135|241948|322
1585797300000|2020-04-02 03:15:00|242169.2|241982.2|242135.3|241948.3|242233.7|242046.7|242101.2|241914.2|327
1585797600000|2020-04-02 03:20:00|242131.1|241944.1|242169.9|241982.9|242230|242043|242104.8|241917.8|343
1585797900000|2020-04-02 03:25:00|242169.8|241982.8|242221.4|242034.4|242354.6|242167.6|242134.9|241947.9|289
1585798200000|2020-04-02 03:30:00|242194|242007|242116|241929|242258.9|242071.9|242092.7|241905.7|358
1585798500000|2020-04-02 03:35:00|242117.2|241930.2|242137.8|241950.8|242210.3|242023.3|242117.2|241930.2|290
1585798800000|2020-04-02 03:40:00|242143.7|241956.7|242136.3|241949.3|242201.1|242014.1|242051.3|241864.3|212
1585799100000|2020-04-02 03:45:00|242141.5|241954.5|242174.5|241987.5|242236.4|242049.4|242083.2|241896.2|321
1585799400000|2020-04-02 03:50:00|242154.5|241967.5|242221.9|242034.9|242248|242061|242145.5|241958.5|298
1585799700000|2020-04-02 03:55:00|242186.7|241999.7|242226.8|242039.8|242297.6|242110.6|242171.4|241984.4|220
1585800000000|2020-04-02 04:00:00|242222.9|242035.9|242214.4|242027.4|242282.2|242107.2|242176.7|241989.7|254
1585800300000|2020-04-02 04:05:00|242214.5|242027.5|242203.2|242016.2|242248.8|242061.8|242140.3|241953.3|318
1585800600000|2020-04-02 04:10:00|242232.5|242045.5|242218|242031|242274.1|242087.1|242177|241990|223
1585800900000|2020-04-02 04:15:00|242214|242027|242182.9|241995.9|242257.1|242070.1|242128|241941|165
1585801200000|2020-04-02 04:20:00|242181.7|241994.7|242222.9|242035.9|242270.5|242083.5|242147.2|241960.2|186
1585801500000|2020-04-02 04:25:00|242199|242012|242220.9|242033.9|242301|242114|242140.7|241991.6|222
1585801800000|2020-04-02 04:30:00|242235.5|242048.5|242235.9|242048.9|242288.1|242101.1|242198.7|242011.7|277
1585802100000|2020-04-02 04:35:00|242238.9|242051.9|242153.6|241966.6|242267.7|242080.7|242131.2|241944.2|204
1585802400000|2020-04-02 04:40:00|242155.5|241968.5|242198.2|242011.2|242259.2|242072.2|242106.1|241919.1|240
1585802700000|2020-04-02 04:45:00|242181.8|241994.8|242148|241961|242247.1|242060.1|242086|241899|182
1585803000000|2020-04-02 04:50:00|242143.2|241956.2|242173.9|241986.9|242246|242059|242082.5|241895.5|158
1585803300000|2020-04-02 04:55:00|242185.6|241998.6|242165.2|241978.2|242266.1|242079.1|242079.1|241892.1|224
1585803600000|2020-04-02 05:00:00|242165|241978|242206.9|242019.9|242227.8|242040.8|242102.9|241915.9|279
1585803900000|2020-04-02 05:05:00|242182|241995|242210.5|242023.5|242263.9|242076.9|242169.9|241982.9|333
1585804200000|2020-04-02 05:10:00|242231.4|242044.4|242191.3|242004.3|242259.2|242072.2|242110.9|241923.9|307
1585804500000|2020-04-02 05:15:00|242178.7|241991.7|242170.7|241983.7|242269.3|242082.3|242103.4|241916.4|266
1585804800000|2020-04-02 05:20:00|242170.8|241983.8|242113.8|241926.8|242239.7|242052.7|242087.6|241900.6|309
1585805100000|2020-04-02 05:25:00|242113.4|241926.4|242089.3|241902.3|242181.4|241994.4|242056.8|241869.8|297
1585805400000|2020-04-02 05:30:00|242098.6|241911.6|241908.4|241721.4|242098.6|241911.6|241767.2|241580.2|550
1585805700000|2020-04-02 05:35:00|241922.5|241735.5|241000.8|240813.8|241922.5|241735.5|240997.9|240810.9|618
1585806000000|2020-04-02 05:40:00|240997.7|240810.7|241034.7|240847.7|241458.4|241271.4|240958.6|240771.6|363
1585806300000|2020-04-02 05:45:00|241038.9|240851.9|241071.7|240884.7|241119.9|240932.9|241001.8|240814.8|351
1585806600000|2020-04-02 05:50:00|241071.6|240884.6|240546.1|240359.1|241087.7|240900.7|240363.5|240176.5|459
1585806900000|2020-04-02 05:55:00|240498.5|240311.5|240462.3|240275.3|240587.9|240400.9|240366.7|240179.7|363
1585807200000|2020-04-02 06:00:00|240460.2|240273.2|240512.6|240325.6|240552.2|240365.2|240351.5|240164.5|529
1585807500000|2020-04-02 06:05:00|240515.4|240328.4|239468.8|239281.8|240548.6|240361.6|239263.9|239076.9|850
1585807800000|2020-04-02 06:10:00|239466.7|239279.7|240021.1|239834.1|240059|239872|239462.8|239275.8|473
1585808100000|2020-04-02 06:15:00|240021.2|239834.2|240157.7|239970.7|240516.2|240329.2|240021.2|239834.2|546
1585808400000|2020-04-02 06:20:00|240159.9|239972.9|240453.4|240266.4|240574.6|240387.6|240159.9|239972.9|582
1585808700000|2020-04-02 06:25:00|240451.2|240264.2|240510.2|240323.2|240533.1|240346.1|240279.3|240092.3|467
1585809000000|2020-04-02 06:30:00|240520.1|240333.1|240435.2|240248.2|240642|240455|240311.8|240124.8|513
1585809300000|2020-04-02 06:35:00|240432.8|240245.8|240343.7|240156.7|240563.9|240376.9|240320.2|240133.2|581
1585809600000|2020-04-02 06:40:00|240346.8|240159.8|240391.7|240204.7|240412.6|240225.6|240153.4|240001.8|547
1585809900000|2020-04-02 06:45:00|240392.3|240205.3|240172.3|239985.3|240423|240236|240160.1|239973.1|439
1585810200000|2020-04-02 06:50:00|240176.8|239989.8|240177|239990|240250.4|240063.4|240141.9|239954.9|460
1585810500000|2020-04-02 06:55:00|240197.4|240010.4|240320.6|240133.6|240354.2|240167.2|240117.1|239930.1|495
1585810800000|2020-04-02 07:00:00|240338.4|240151.4|240419.1|240232.1|240466.7|240279.7|240291.4|240104.4|660
1585811100000|2020-04-02 07:05:00|240409.3|240222.3|240738.8|240551.8|240759.4|240572.4|240333.1|240146.1|638
1585811400000|2020-04-02 07:10:00|240729.9|240542.9|240715.3|240528.3|240822.2|240635.2|240695.6|240508.6|569
1585811700000|2020-04-02 07:15:00|240713.9|240526.9|240537.1|240350.1|240721.9|240534.9|240437.5|240250.5|585
1585812000000|2020-04-02 07:20:00|240538.8|240351.8|240537.3|240350.3|240558.3|240371.3|240373.5|240186.5|632
1585812300000|2020-04-02 07:25:00|240534.5|240347.5|240617.3|240430.3|240638.8|240451.8|240495.6|240308.6|560
1585812600000|2020-04-02 07:30:00|240615.2|240428.2|240844.2|240657.2|241027.4|240840.4|240501.7|240314.7|743
1585812900000|2020-04-02 07:35:00|240849.5|240662.5|240935.4|240748.4|240945|240758|240736.9|240549.9|558
1585813200000|2020-04-02 07:40:00|240934.5|240747.5|240916.2|240729.2|241056.7|240869.7|240810.6|240680.1|596
1585813500000|2020-04-02 07:45:00|240917.7|240730.7|241067.7|240880.7|241069|240882|240890.4|240703.4|661
1585813800000|2020-04-02 07:50:00|241061.7|240874.7|241269.4|241082.4|241317.6|241130.6|241051.2|240864.2|458
1585814100000|2020-04-02 07:55:00|241264.6|241077.6|241489.2|241302.2|241541.8|241354.8|241226.8|241039.8|449
1585814400000|2020-04-02 08:00:00|241496.2|241309.2|241514.3|241327.3|241601.4|241414.4|241399.5|241212.5|546
1585814700000|2020-04-02 08:05:00|241513.9|241326.9|241439.8|241252.8|241540.5|241353.5|241389|241202|487
1585815000000|2020-04-02 08:10:00|241428.4|241241.4|241552.7|241365.7|241648.8|241461.8|241411.9|241224.9|458
1585815300000|2020-04-02 08:15:00|241559|241372|241473|241286|241592.1|241405.1|241416.6|241229.6|516
1585815600000|2020-04-02 08:20:00|241474.5|241287.5|241547|241360|241556.5|241369.5|241411.4|241248.1|453
1585815900000|2020-04-02 08:25:00|241546.9|241359.9|241467.2|241280.2|241575.2|241388.2|241420.9|241233.9|425
1585816200000|2020-04-02 08:30:00|241466|241279|241592.2|241405.2|241613.9|241426.9|241416.2|241229.2|553
1585816500000|2020-04-02 08:35:00|241591.8|241404.8|241317.3|241130.3|241634.7|241447.7|241254.4|241091.9|490
1585816800000|2020-04-02 08:40:00|241318.4|241131.4|241275.4|241088.4|241357.9|241189.1|241179.6|240992.6|542
1585817100000|2020-04-02 08:45:00|241270.3|241083.3|241236.9|241049.9|241353|241166|241168.7|240981.7|422
1585817400000|2020-04-02 08:50:00|241239.2|241052.2|241045.2|240858.2|241243.7|241056.7|241029.3|240842.3|473
1585817700000|2020-04-02 08:55:00|241034.3|240847.3|240809.2|240622.2|241119|240972|240752.1|240565.1|537
1585818000000|2020-04-02 09:00:00|240766.4|240579.4|240636.6|240449.6|240836.8|240649.8|240544.7|240357.7|688
1585818300000|2020-04-02 09:05:00|240637.9|240450.9|240641.8|240454.8|240706.6|240519.6|240591.4|240404.4|574
1585818600000|2020-04-02 09:10:00|240643.7|240456.7|240796.8|240609.8|240808.9|240621.9|240633.1|240446.1|480
1585818900000|2020-04-02 09:15:00|240791.6|240604.6|240749.2|240562.2|240822.7|240663.1|240711.6|240532.5|522
1585819200000|2020-04-02 09:20:00|240751.5|240564.5|240178.8|239991.8|240783.3|240596.3|240071.1|239884.1|611
1585819500000|2020-04-02 09:25:00|240179|239992|240156.3|239969.3|240191.5|240004.5|239957.3|239770.3|598
1585819800000|2020-04-02 09:30:00|240182.6|239995.6|240709.4|240522.4|240709.4|240522.4|240073.5|239886.5|584
1585820100000|2020-04-02 09:35:00|240711.1|240524.1|241084.3|240897.3|241174.4|240987.4|240711.1|240524.1|851
1585820400000|2020-04-02 09:40:00|241087.4|240900.4|241226.3|241039.3|241340.9|241153.9|241049.7|240862.7|593
1585820700000|2020-04-02 09:45:00|241227|241040|241501.2|241314.2|241577.2|241390.2|241226|241039|626
1585821000000|2020-04-02 09:50:00|241523.2|241336.2|241604.6|241417.6|241699.4|241524.9|241478.2|241291.2|611
1585821300000|2020-04-02 09:55:00|241602.7|241415.7|241607|241420|241644.5|241457.5|241522.5|241335.5|461
1585821600000|2020-04-02 10:00:00|241611.5|241424.5|241586.8|241399.8|241800.5|241613.5|241479.9|241329.1|546
1585821900000|2020-04-02 10:05:00|241609.2|241422.2|241832.4|241645.4|241956.8|241769.8|241540.7|241353.7|604
1585822200000|2020-04-02 10:10:00|241808.5|241621.5|241779.5|241592.5|241848.4|241661.4|241508.5|241373.6|667
1585822500000|2020-04-02 10:15:00|241777.5|241590.5|241821.1|241634.1|241957.9|241770.9|241711.8|241568.4|562
1585822800000|2020-04-02 10:20:00|241816.2|241629.2|241813.5|241626.5|241966.3|241779.3|241757.3|241580.4|638
1585823100000|2020-04-02 10:25:00|241825.6|241638.6|241971.3|241784.3|242068.8|241936.5|241786.5|241599.5|565
1585823400000|2020-04-02 10:30:00|241976.3|241789.3|242101.7|241914.7|242152.6|241965.6|241880.8|241695.8|468
1585823700000|2020-04-02 10:35:00|242084.2|241897.2|242157.9|241970.9|242292.7|242105.7|242058.3|241871.3|474
1585824000000|2020-04-02 10:40:00|242150.9|241963.9|242183.6|241996.6|242267.3|242080.3|242066.5|241879.5|339
1585824300000|2020-04-02 10:45:00|242179.4|241992.4|242137.2|241950.2|242259.5|242077.6|242060.3|241873.3|442
1585824600000|2020-04-02 10:50:00|242136.9|241949.9|242154.8|241967.8|242226|242065|242014.4|241827.4|457
1585824900000|2020-04-02 10:55:00|242136.4|241949.4|242163.5|241976.5|242269.6|242082.6|242132.2|241945.2|384
1585825200000|2020-04-02 11:00:00|242177.4|241990.4|242398.3|242211.3|242426.1|242239.1|242142.1|241955.1|576
1585825500000|2020-04-02 11:05:00|242406.1|242219.1|243254.5|243179.5|243254.5|243179.5|242337.8|242150.8|789
1585825800000|2020-04-02 11:10:00|243250.6|243200.6|242876.3|242689.3|243383.1|243233.9|242632.2|242511|721
1585826100000|2020-04-02 11:15:00|242876.9|242689.9|243002|242815|243107.4|242969.9|242661.4|242531.4|686
1585826400000|2020-04-02 11:20:00|243002.5|242815.5|243434.4|243247.4|243435|243343.8|242927.4|242740.4|796
1585826700000|2020-04-02 11:25:00|243434.5|243247.5|243804.2|243617.2|244216.1|244086.2|243232.3|243137.4|902
1585827000000|2020-04-02 11:30:00|243811.5|243624.5|243404.8|243217.8|243969.4|243782.4|243353|243214.2|736
1585827300000|2020-04-02 11:35:00|243401.2|243214.2|243293.8|243106.8|243411.1|243278.7|243035.9|242898.3|889
1585827600000|2020-04-02 11:40:00|243292.8|243105.8|242947.9|242760.9|243529.7|243357|242786.1|242654.2|794
1585827900000|2020-04-02 11:45:00|242947.3|242760.3|242615.6|242428.6|243048.1|242908|242349|242241.2|717
1585828200000|2020-04-02 11:50:00|242629|242442|243133.9|243083.9|243166.6|243100.1|242613.2|242426.2|816
1585828500000|2020-04-02 11:55:00|243130.7|243080.7|243048.2|242861.2|243549.9|243499.9|242805.1|242677.9|718
1585828800000|2020-04-02 12:00:00|243052.3|242865.3|243446.9|243396.9|243544.6|243494.6|242924.8|242822.1|886
1585829100000|2020-04-02 12:05:00|243447.8|243397.8|243372.8|243322.8|243529.3|243479.3|243372.8|243322.8|679
1585829400000|2020-04-02 12:10:00|243373.4|243323.4|243007.5|242957.5|243448.8|243332.8|242880|242830|826
1585829700000|2020-04-02 12:15:00|243003.1|242953.1|243076.8|243026.8|243286.5|243183.5|242985.3|242935.3|848
1585830000000|2020-04-02 12:20:00|243080.7|243030.7|242805.1|242755.1|243089.6|243039.6|242785.7|242735.7|716
1585830300000|2020-04-02 12:25:00|242811.5|242761.5|242275.4|242103.1|242927.2|242811.1|242219|242045|800
1585830600000|2020-04-02 12:30:00|242271|242098.1|242734.8|242554|242740|242580.7|242026.5|241874.7|905
1585830900000|2020-04-02 12:35:00|242733.6|242546.6|243251.5|243064.5|243312.3|243147.8|242576.3|242409.3|791
1585831200000|2020-04-02 12:40:00|243252.3|243065.3|243678.5|243628.5|243980.7|243840.1|243251.8|243064.8|967
1585831500000|2020-04-02 12:45:00|243675.9|243625.9|243430.4|243243.4|243804.2|243744.4|243266.6|243079.6|951
1585831800000|2020-04-02 12:50:00|243431.8|243244.8|243981|243931|244095.7|243969.7|243288.7|243146.1|864
1585832100000|2020-04-02 12:55:00|243979.8|243929.8|244352.9|244165.9|244352.9|244211.2|243766.1|243650.8|1003
1585832400000|2020-04-02 13:00:00|244354.6|244167.6|244054.3|244004.3|244359.5|244299.5|243913.7|243863.7|1015
1585832700000|2020-04-02 13:05:00|244042.6|243992.6|244304.1|244254.1|244321.1|244271.1|243882.9|243764.6|886
1585833000000|2020-04-02 13:10:00|244304.9|244254.9|245057.2|244870.2|245144.2|245094.2|244221.2|244149.4|1033
1585833300000|2020-04-02 13:15:00|245063.2|244876.2|244781.9|244731.9|245177|245043|244358.7|244272.4|1023
1585833600000|2020-04-02 13:20:00|244778.2|244728.2|244274.1|244224.1|244882.4|244832.4|244170.6|244120.6|813
1585833900000|2020-04-02 13:25:00|244274.6|244224.6|243758.1|243708.1|244383.7|244333.7|243685.4|243568|884
1585834200000|2020-04-02 13:30:00|243743.3|243693.3|243709.9|243659.9|243849.6|243799.6|243591.5|243541.5|978
1585834500000|2020-04-02 13:35:00|243697|243647|244358.8|244308.8|244401.5|244310.7|243585.1|243535.1|1105
1585834800000|2020-04-02 13:40:00|244347.1|244297.1|244738.7|244551.7|244881.1|244831.1|244206.6|244156.6|1091
1585835100000|2020-04-02 13:45:00|244724.3|244537.3|244439.8|244389.8|244818.8|244712|244366.1|244316.1|1010
1585835400000|2020-04-02 13:50:00|244437.9|244387.9|244447.4|244397.4|244520.7|244406.7|243842.8|243792.8|1066
1585835700000|2020-04-02 13:55:00|244450.5|244400.5|244143.3|243956.3|244514.7|244406.8|244056.9|243937.2|949
1585836000000|2020-04-02 14:00:00|244131.9|243944.9|243321.1|243271.1|244131.9|243944.9|243321.1|243271.1|1051
1585836300000|2020-04-02 14:05:00|243324.4|243274.4|242845.7|242795.7|243591.1|243541.1|242829.4|242779.4|1084
1585836600000|2020-04-02 14:10:00|242837.8|242787.8|241604.3|241554.3|242946|242896|241322|241272|1107
1585836900000|2020-04-02 14:15:00|241595.9|241545.9|241709.7|241659.7|241997.9|241947.9|241523.9|241448.9|1060
1585837200000|2020-04-02 14:20:00|241708|241658|242252.3|242202.3|242295.5|242245.5|241636.9|241586.9|1100
1585837500000|2020-04-02 14:25:00|242256.6|242206.6|242266.4|242079.4|242656.2|242573.8|242117|242067|1077
1585837800000|2020-04-02 14:30:00|242267.6|242080.6|241089.4|240902.4|242466.2|242341|240688.6|240585.4|1124
1585838100000|2020-04-02 14:35:00|241082.3|240895.3|238591.5|238404.5|241084.3|240942.4|238345.9|238158.9|1152
1585838400000|2020-04-02 14:40:00|238600.5|238413.5|238853|238666|239214.3|239094.5|237903.1|237716.1|1172
1585838700000|2020-04-02 14:45:00|238875.8|238688.8|239507.1|239432.1|240052.9|239877.2|238809.9|238622.9|1092
1585839000000|2020-04-02 14:50:00|239561.7|239374.7|240926.7|240739.7|241045.5|240858.5|239490.7|239362.4|1141
1585839300000|2020-04-02 14:55:00|240907.5|240832.5|240109|239922|240954.6|240832.5|239860.5|239752|1136
1585839600000|2020-04-02 15:00:00|240111.5|239924.5|240261.5|240211.5|240481.2|240407|239960.8|239848.7|1121
1585839900000|2020-04-02 15:05:00|240264|240214|240379.4|240329.4|240798.1|240748.1|240156.3|240106.3|1110
1585840200000|2020-04-02 15:10:00|240382.5|240332.5|240908|240721|241009.9|240873.1|240348.9|240298.9|1012
1585840500000|2020-04-02 15:15:00|240905.8|240718.8|240316.2|240241.2|240918.9|240779.2|240238.8|240070.3|994
1585840800000|2020-04-02 15:20:00|240373.6|240186.6|239696.7|239646.7|240375|240272|239617.5|239520|993
1585841100000|2020-04-02 15:25:00|239696.2|239646.2|239958.1|239908.1|240363.6|240230.6|239686.9|239636.9|955
1585841400000|2020-04-02 15:30:00|239958|239908|240590.6|240540.6|240671.4|240620|239932.5|239882.5|866
1585841700000|2020-04-02 15:35:00|240587.1|240537.1|241044.2|240969.2|241401.8|241214.8|240379.1|240287.8|1015
1585842000000|2020-04-02 15:40:00|241044.6|240969.6|241041.8|240991.8|241391.3|241316.3|240801.4|240680.7|1024
1585842300000|2020-04-02 15:45:00|241039.5|240989.5|240884.9|240834.9|241352.7|241219.8|240825.6|240775.6|889
1585842600000|2020-04-02 15:50:00|240886.5|240836.5|241027.4|240977.4|241089.5|241014.5|240659.4|240553.4|971
1585842900000|2020-04-02 15:55:00|241029|240979|240537.4|240487.4|241040.5|240990.5|240428|240294.3|971
1585843200000|2020-04-02 16:00:00|240536.4|240486.4|240539.7|240489.7|240870.5|240781.6|240161.4|240043.1|967
1585843500000|2020-04-02 16:05:00|240543.2|240493.2|240264.3|240214.3|240761.2|240658|240175.2|240125.2|877
1585843800000|2020-04-02 16:10:00|240268.1|240218.1|240675.3|240625.3|240690.1|240640.1|240214.6|240164.6|853
1585844100000|2020-04-02 16:15:00|240687.5|240637.5|240860.2|240673.2|241251.5|241108.4|240655.1|240525.5|917
1585844400000|2020-04-02 16:20:00|240863.2|240676.2|240804.6|240754.6|240980.8|240916.5|240604.2|240551.4|934
1585844700000|2020-04-02 16:25:00|240803.3|240753.3|241523.1|241473.1|241541.8|241491.8|240787.4|240737.4|966
1585845000000|2020-04-02 16:30:00|241526.1|241476.1|241172|241122|241627.1|241577.1|241120.2|240991.4|908
1585845300000|2020-04-02 16:35:00|241172.2|241122.2|241142.3|241092.3|241540.9|241435.9|241065.7|241015.7|949
1585845600000|2020-04-02 16:40:00|241142.8|241092.8|241004.6|240817.6|241283.4|241233.4|240876|240754.5|961
1585845900000|2020-04-02 16:45:00|241003.3|240816.3|240793.6|240743.6|241174.6|241124.6|240745.8|240625.5|932
1585846200000|2020-04-02 16:50:00|240832.1|240782.1|240468.7|240418.7|240930|240803.8|240462.7|240412.7|905
1585846500000|2020-04-02 16:55:00|240471.5|240421.5|240984.3|240934.3|241495.1|241386.3|240459|240409|908
1585846800000|2020-04-02 17:00:00|240985.1|240935.1|241652.9|241465.9|241707.2|241600.8|240960.4|240910.4|927
1585847100000|2020-04-02 17:05:00|241653.8|241466.8|241290.2|241240.2|242088.8|241931.3|241221.5|241171.5|907
1585847400000|2020-04-02 17:10:00|241294.1|241244.1|241567.1|241517.1|241781.2|241612|241230.2|241180.2|938
1585847700000|2020-04-02 17:15:00|241567.8|241517.8|241793|241718|242056.8|241941.7|241562.4|241498.8|967
1585848000000|2020-04-02 17:20:00|241794.1|241719.1|241696.2|241646.2|241856.7|241747.3|241583.1|241447.4|750
1585848300000|2020-04-02 17:25:00|241690|241640|242343.3|242156.3|242440.4|242307.4|241484.1|241357.4|887
1585848600000|2020-04-02 17:30:00|242344.4|242157.4|242268.6|242193.6|242369.2|242269.2|241961.8|241837.4|826
1585848900000|2020-04-02 17:35:00|242313.7|242126.7|242299.7|242249.7|242379.7|242249.7|241835.4|241729.8|884
1585849200000|2020-04-02 17:40:00|242295.5|242245.5|241918.5|241868.5|242403.8|242267|241718.3|241586.2|893
1585849500000|2020-04-02 17:45:00|241920.5|241870.5|241835.5|241785.5|242235.6|242106.3|241769.7|241719.7|950
1585849800000|2020-04-02 17:50:00|241830|241780|241461.3|241386.3|241833.3|241781.5|241418|241324.3|933
1585850100000|2020-04-02 17:55:00|241460|241385|242338.6|242263.6|242422.5|242276.9|241460|241332|976
1585850400000|2020-04-02 18:00:00|242316.6|242241.6|243077.2|242890.2|243151.5|243046.5|242299|242189.6|1015
1585850700000|2020-04-02 18:05:00|243077|242890|243640.9|243565.9|243795.3|243648.4|242870.7|242744|932
1585851000000|2020-04-02 18:10:00|243640.6|243565.6|243529|243342|244212.6|244071.6|243469|243340.7|967
1585851300000|2020-04-02 18:15:00|243470.8|243395.8|244185.4|244110.4|244245.4|244110.4|243242.8|243192.8|960
1585851600000|2020-04-02 18:20:00|244247.6|244060.6|244359.3|244172.3|244746.5|244594.7|244087.5|243971|948
1585851900000|2020-04-02 18:25:00|244371.6|244184.6|244076.9|243889.9|244410.1|244252|243910.5|243723.5|862
1585852200000|2020-04-02 18:30:00|244075.9|243888.9|243676.6|243601.6|244244.2|244076.4|243629.2|243504.1|843
1585852500000|2020-04-02 18:35:00|243675.8|243600.8|243398.6|243211.6|244176.6|244044.5|243339.9|243203.6|840
1585852800000|2020-04-02 18:40:00|243392.4|243205.4|243537.9|243350.9|244079.2|243953.9|243309.3|243170.9|856
1585853100000|2020-04-02 18:45:00|243571.1|243384.1|243289.7|243239.7|243600.8|243492|242967.3|242868.7|850
1585853400000|2020-04-02 18:50:00|243289.6|243239.6|243569.2|243519.2|243735.2|243607.9|243114|243060.6|825
1585853700000|2020-04-02 18:55:00|243562.3|243512.3|242658.9|242471.9|243666.9|243556.7|242616.9|242429.9|799
1585854000000|2020-04-02 19:00:00|242664|242477|243276.3|243089.3|243348.3|243161.3|242622.7|242435.7|827
1585854300000|2020-04-02 19:05:00|243274.7|243087.7|242827.4|242752.4|243399.7|243212.7|242789.9|242668.2|713
1585854600000|2020-04-02 19:10:00|242822.9|242747.9|243306.5|243119.5|243548.6|243380.2|242822.9|242747.9|796
1585854900000|2020-04-02 19:15:00|243304.3|243117.3|243314.1|243127.1|243793.4|243663.8|243181.8|243056.9|781
1585855200000|2020-04-02 19:20:00|243312.2|243125.2|243554.5|243367.5|243766.4|243645.4|243045|242858|746
1585855500000|2020-04-02 19:25:00|243538.6|243351.6|243470.1|243283.1|243651.6|243495.7|243133.9|243036|717
1585855800000|2020-04-02 19:30:00|243467.4|243280.4|243842.2|243767.2|244029.9|243876.9|243326|243211|794
1585856100000|2020-04-02 19:35:00|243849.4|243774.4|243993.2|243806.2|244002.1|243883.8|243764.5|243637.6|659
1585856400000|2020-04-02 19:40:00|243943|243868|243794.2|243719.2|244159.3|244029|243729.2|243651|718
1585856700000|2020-04-02 19:45:00|243763.5|243688.5|243955.8|243905.8|243988.3|243912.6|243726.5|243634.3|761
1585857000000|2020-04-02 19:50:00|243959.2|243909.2|243852.2|243665.2|243960.9|243909.2|243614.2|243427.2|847
1585857300000|2020-04-02 19:55:00|243852.5|243665.5|243952.7|243877.7|244195.6|244070.9|243779.7|243643.2|856
1585857600000|2020-04-02 20:00:00|244014.6|243827.6|243805.8|243618.8|244064.6|243944.2|243602.8|243415.8|760
1585857900000|2020-04-02 20:05:00|243812.4|243625.4|243430.9|243243.9|243826.1|243639.1|243348.5|243172.8|701
1585858200000|2020-04-02 20:10:00|243429.7|243242.7|243302.9|243115.9|243580.1|243393.1|243120.7|242963|640
1585858500000|2020-04-02 20:15:00|243309.4|243122.4|243174.7|242987.7|243391.8|243204.8|243043.6|242929|584
1585858800000|2020-04-02 20:20:00|243178.5|242991.5|243127.5|242940.5|243339.3|243207.2|243070.3|242883.3|644
1585859100000|2020-04-02 20:25:00|243127.8|242940.8|242520.5|242470.5|243162.4|242975.4|242506.2|242363.3|682
1585859400000|2020-04-02 20:30:00|242531|242481|242558|242508|242861.6|242674.6|242490.3|242360.9|489
1585859700000|2020-04-02 20:35:00|242557.9|242507.9|242236.6|242161.6|242636.8|242522.4|242236.6|242065.4|460
1585860000000|2020-04-02 20:40:00|242234.4|242159.4|242289.3|242102.3|242312.3|242165|242108.5|241966.6|455
1585860300000|2020-04-02 20:45:00|242286.6|242099.6|242567.2|242380.2|242643.2|242456.2|242279.9|242092.9|562
1585860600000|2020-04-02 20:50:00|242586.7|242399.7|242453.8|242266.8|242586.9|242399.9|242432.7|242245.7|342
1585860900000|2020-04-02 20:55:00|242433.1|242246.1|242685.7|242498.7|243078.7|242891.7|242132.5|241989.7|430
1585861200000|2020-04-02 21:00:00|242727.6|242540.6|243101.1|242914.1|243103.8|242916.8|242578.2|242391.2|51
1585861500000|2020-04-02 21:05:00|243100.4|242913.4|243142.8|242955.8|243173.8|242986.8|243080.7|242893.7|248
1585861800000|2020-04-02 21:10:00|243149.3|242962.3|243145.5|242958.5|243197.8|243010.8|243108.5|242921.5|135
1585862100000|2020-04-02 21:15:00|243152.4|242965.4|243108.2|242921.2|243190|243003|242967|242780|194
1585862400000|2020-04-02 21:20:00|243108.3|242921.3|243302.9|243115.9|243419.1|243232.1|243014.3|242827.3|273
1585862700000|2020-04-02 21:25:00|243303.1|243116.1|243318.2|243131.2|243350.3|243163.3|243233.9|243046.9|210
1585863000000|2020-04-02 21:30:00|243324.9|243137.9|243814.6|243627.6|244158.8|243971.8|243226.1|243039.1|220
1585863300000|2020-04-02 21:35:00|243804|243617|243402.7|243215.7|243944.3|243757.3|242904.4|242717.4|427
1585863600000|2020-04-02 21:40:00|243437.3|243250.3|243454.9|243267.9|243476.5|243289.5|243283.5|243096.5|212
1585863900000|2020-04-02 21:45:00|243343.7|243156.7|243075.1|242888.1|243489.4|243302.4|242913.1|242726.1|340
1585864200000|2020-04-02 21:50:00|243075.4|242888.4|243090.8|242903.8|243144.9|242957.9|242895.9|242708.9|361
1585864500000|2020-04-02 21:55:00|243090.6|242903.6|242879.6|242692.6|243132.2|242945.2|242879.3|242692.3|128
1585864800000|2020-04-02 22:00:00|243003.4|242816.4|242791.4|242604.4|243287.4|243100.4|242727.9|242540.9|451
1585865100000|2020-04-02 22:05:00|242873.8|242686.8|243062.1|242875.1|243092.8|242905.8|242645.6|242458.6|263
1585865400000|2020-04-02 22:10:00|242893.4|242706.4|242635.6|242448.6|243275.1|243088.1|242554|242367|531
1585865700000|2020-04-02 22:15:00|242620.4|242433.4|242636.8|242449.8|242787.5|242600.5|242353.3|242166.3|446
1585866000000|2020-04-02 22:20:00|242648.1|242461.1|242540.8|242353.8|242832.2|242645.2|242376.7|242189.7|459
1585866300000|2020-04-02 22:25:00|242540.5|242353.5|242414.7|242227.7|242582.1|242395.1|242414.7|242227.7|449
1585866600000|2020-04-02 22:30:00|242413.8|242226.8|242454.7|242267.7|242470.8|242283.8|242372.9|242185.9|272
1585866900000|2020-04-02 22:35:00|242465.5|242278.5|242463.4|242276.4|242475.6|242288.6|242398.9|242211.9|340
1585867200000|2020-04-02 22:40:00|242463.1|242276.1|242465|242278|242474|242287|242405.6|242218.6|220
1585867500000|2020-04-02 22:45:00|242473.9|242286.9|242480.9|242293.9|242497.5|242310.5|242430.7|242243.7|230
1585867800000|2020-04-02 22:50:00|242478.7|242291.7|242436.3|242249.3|242510.3|242323.3|242330.7|242143.7|210
1585868100000|2020-04-02 22:55:00|242399.9|242212.9|242386.6|242199.6|242514.4|242327.4|242322.5|242135.5|248
1585868400000|2020-04-02 23:00:00|242385.1|242198.1|242344.5|242157.5|242415.5|242228.5|242306.1|242119.1|264
1585868700000|2020-04-02 23:05:00|242348.5|242161.5|242339.3|242152.3|242389.4|242202.4|242292.5|242105.5|163
1585869000000|2020-04-02 23:10:00|242336.5|242149.5|242369.4|242182.4|242393.2|242206.2|242292.5|242105.5|165
1585869300000|2020-04-02 23:15:00|242337.7|242150.7|242365.4|242178.4|242428.8|242241.8|242291.5|242104.5|198
1585869600000|2020-04-02 23:20:00|242386.7|242199.7|242436.4|242249.4|242630.8|242443.8|242323.1|242136.1|268
1585869900000|2020-04-02 23:25:00|242419.5|242232.5|242416.3|242229.3|242470.7|242283.7|242366.5|242179.5|229
1585870200000|2020-04-02 23:30:00|242419.3|242232.3|242474.1|242287.1|242488.7|242301.7|242381|242194|262
1585870500000|2020-04-02 23:35:00|242473.7|242286.7|242558.4|242371.4|242584.9|242397.9|242420|242233|208
1585870800000|2020-04-02 23:40:00|242563.2|242376.2|242582|242395|242599.2|242412.2|242494.3|242307.3|221
1585871100000|2020-04-02 23:45:00|242582.2|242395.2|242601.2|242414.2|242608.5|242421.5|242562.4|242375.4|183
1585871400000|2020-04-02 23:50:00|242594.6|242407.6|242580.5|242393.5|242600.2|242413.2|242524.9|242337.9|259
1585871700000|2020-04-02 23:55:00|242579.3|242392.3|242490.6|242303.6|242618|242431|242448|242261|246
1585872000000|2020-04-03 00:00:00|242487|242300|242593.8|242406.8|242598.8|242411.8|242401.5|242214.5|432
1585872300000|2020-04-03 00:05:00|242593.6|242406.6|242918.4|242731.4|242951.6|242764.6|242570.1|242383.1|362
1585872600000|2020-04-03 00:10:00|242909|242722|243160.9|242973.9|243188.9|243001.9|242758.2|242571.2|529
1585872900000|2020-04-03 00:15:00|243169.1|242982.1|243213.1|243026.1|243336.6|243149.6|243052.2|242865.2|388
1585873200000|2020-04-03 00:20:00|243202.5|243015.5|243183.6|242996.6|243419.7|243232.7|243165.4|242978.4|387
1585873500000|2020-04-03 00:25:00|243103.3|242916.3|243126.2|242939.2|243313.2|243126.2|243063.5|242876.5|354
1585873800000|2020-04-03 00:30:00|243134.2|242947.2|243260.1|243073.1|243527.4|243340.4|243131.5|242944.5|427
1585874100000|2020-04-03 00:35:00|243261.6|243074.6|243035.8|242848.8|243291.9|243104.9|242993.5|242806.5|298
1585874400000|2020-04-03 00:40:00|243044|242857|243038.9|242851.9|243110.4|242923.4|242947.6|242760.6|326
1585874700000|2020-04-03 00:45:00|243038.7|242851.7|243033.5|242846.5|243209.1|243022.1|242959.7|242772.7|376
1585875000000|2020-04-03 00:50:00|243021.7|242834.7|243402.9|243215.9|243431.3|243244.3|242991.6|242804.6|467
1585875300000|2020-04-03 00:55:00|243402.4|243215.4|243105.8|242918.8|243521.4|243334.4|243082.6|242895.6|522
1585875600000|2020-04-03 01:00:00|243099.5|242912.5|243173.2|242986.2|243208.5|243021.5|243084.4|242897.4|412
1585875900000|2020-04-03 01:05:00|243174.4|242987.4|243145|242958|243220.5|243033.5|243093.1|242906.1|313
1585876200000|2020-04-03 01:10:00|243147.6|242960.6|243072.4|242885.4|243171.4|242984.4|243020.9|242833.9|329
1585876500000|2020-04-03 01:15:00|243072.6|242885.6|243124.4|242937.4|243132.4|242945.4|242976.2|242789.2|481
1585876800000|2020-04-03 01:20:00|243122|242935|243580.2|243393.2|243587.3|243400.3|243091.1|242904.1|430
1585877100000|2020-04-03 01:25:00|243565.8|243378.8|243553.9|243366.9|243616.9|243429.9|243351.8|243164.8|421
1585877400000|2020-04-03 01:30:00|243561.9|243374.9|243387.1|243200.1|243582.4|243395.4|243308.4|243121.4|460
1585877700000|2020-04-03 01:35:00|243389.7|243202.7|243356.7|243169.7|243447.1|243260.1|243289.7|243102.7|397
1585878000000|2020-04-03 01:40:00|243354.7|243167.7|243352|243165|243421|243234|243213|243026|396
1585878300000|2020-04-03 01:45:00|243350.9|243163.9|243236.3|243049.3|243360.6|243186.6|243199.9|243012.9|262
1585878600000|2020-04-03 01:50:00|243311.6|243124.6|243044.6|242857.6|243311.6|243178|242990.4|242803.4|297
1585878900000|2020-04-03 01:55:00|243045.3|242858.3|242968|242781|243085.2|242898.2|242952.5|242765.5|236
1585879200000|2020-04-03 02:00:00|242963.6|242776.6|243009|242822|243012.5|242825.5|242937.9|242750.9|209
1585879500000|2020-04-03 02:05:00|243008.9|242821.9|242979.9|242792.9|243087|242900|242949.7|242762.7|255
1585879800000|2020-04-03 02:10:00|242985|242798|242949.2|242762.2|243015.6|242828.6|242924|242737|189
1585880100000|2020-04-03 02:15:00|242948.8|242761.8|243150.4|242963.4|243173.1|242986.1|242898|242711|266
1585880400000|2020-04-03 02:20:00|243142.7|242955.7|243150.3|242963.3|243696.7|243509.7|243051|242864|393
1585880700000|2020-04-03 02:25:00|243182.7|242995.7|243190.4|243003.4|243215.2|243028.2|242996.6|242809.6|335
1585881000000|2020-04-03 02:30:00|243190.2|243003.2|243169.6|242982.6|243206.1|243019.1|243105.1|242918.1|220
1585881300000|2020-04-03 02:35:00|243138.4|242951.4|243153.7|242966.7|243251.8|243064.8|243101.1|242914.1|236
1585881600000|2020-04-03 02:40:00|243157.4|242970.4|243057.8|242870.8|243202.4|243015.4|243043.5|242856.5|236
1585881900000|2020-04-03 02:45:00|243049.9|242862.9|243512|243325|243519.4|243332.4|242996.4|242809.4|305
1585882200000|2020-04-03 02:50:00|243504.2|243317.2|243479.9|243292.9|243545|243358|243394.3|243207.3|265
1585882500000|2020-04-03 02:55:00|243480.8|243293.8|243472.3|243285.3|243512.6|243325.6|243322.2|243135.2|197
1585882800000|2020-04-03 03:00:00|243367|243180|243633|243446|243638.6|243451.6|243293|243106|291
1585883100000|2020-04-03 03:05:00|243563.3|243376.3|243425.4|243238.4|243589.9|243402.9|243310.5|243123.5|289
1585883400000|2020-04-03 03:10:00|243420.4|243233.4|243455.6|243268.6|243546.4|243359.4|243356.5|243169.5|322
1585883700000|2020-04-03 03:15:00|243454.1|243267.1|243526.3|243339.3|243560.9|243373.9|243447.1|243260.1|220
1585884000000|2020-04-03 03:20:00|243537.4|243350.4|243694.2|243507.2|243802.8|243615.8|243490.8|243303.8|373
1585884300000|2020-04-03 03:25:00|243697.9|243510.9|243514.2|243327.2|243727.5|243540.5|243452.6|243265.6|284
1585884600000|2020-04-03 03:30:00|243511.5|243324.5|244221.1|244034.1|244232.5|244045.5|243511.5|243324.5|490
1585884900000|2020-04-03 03:35:00|244221.9|244034.9|244441|244254|244644.6|244457.6|244167.4|243980.4|449
1585885200000|2020-04-03 03:40:00|244508.5|244321.5|245113.3|244926.3|245341|245154|244470.9|244283.9|477
1585885500000|2020-04-03 03:45:00|245113.4|244926.4|244525.6|244338.6|245150.9|244963.9|244430.6|244243.6|437
1585885800000|2020-04-03 03:50:00|244537.8|244350.8|244560.8|244373.8|244680.4|244493.4|244384.4|244197.4|311
1585886100000|2020-04-03 03:55:00|244560|244373|244583.4|244396.4|244704.4|244517.4|244460.1|244273.1|219
1585886400000|2020-04-03 04:00:00|244590.1|244403.1|244805.1|244618.1|244902.8|244715.8|244459.2|244272.2|334
1585886700000|2020-04-03 04:05:00|244783.1|244596.1|244894.6|244707.6|244949.6|244762.6|244728.1|244541.1|313
1585887000000|2020-04-03 04:10:00|244889.6|244702.6|245062.7|244875.7|245062.7|244875.7|244767.3|244580.3|329
1585887300000|2020-04-03 04:15:00|245063.7|244876.7|245179.6|244992.6|245190.4|245003.4|245018.2|244831.2|285
1585887600000|2020-04-03 04:20:00|245169.1|244982.1|244999.6|244812.6|245176.1|244989.1|244843.6|244656.6|291
1585887900000|2020-04-03 04:25:00|244987.5|244800.5|245017.6|244830.6|245094.9|244907.9|244940.7|244753.7|214
1585888200000|2020-04-03 04:30:00|245017.8|244830.8|245135|244948|245135|244948|244946.6|244759.6|178
1585888500000|2020-04-03 04:35:00|245062.2|244875.2|245243.5|245056.5|245322|245135|245055.4|244868.4|305
1585888800000|2020-04-03 04:40:00|245247|245060|245058.5|244871.5|245347|245160|245040.4|244853.4|362
1585889100000|2020-04-03 04:45:00|245090.4|244903.4|245141.9|244954.9|245142.7|244955.7|244997.5|244810.5|395
1585889400000|2020-04-03 04:50:00|245142|244955|244923.9|244736.9|245216.9|245029.9|244709.7|244522.7|392
1585889700000|2020-04-03 04:55:00|244923.5|244736.5|244798.5|244611.5|244971.4|244784.4|244720.5|244533.5|309
1585890000000|2020-04-03 05:00:00|244803.8|244616.8|244672.5|244485.5|244835.9|244648.9|244520.5|244333.5|496
1585890300000|2020-04-03 05:05:00|244681.8|244494.8|244819|244632|244966.9|244779.9|244664.9|244477.9|388
1585890600000|2020-04-03 05:10:00|244879.4|244692.4|244947.8|244760.8|245012.9|244825.9|244778|244591|331
1585890900000|2020-04-03 05:15:00|244964.1|244777.1|244958.5|244771.5|245004.4|244817.4|244830.5|244643.5|291
1585891200000|2020-04-03 05:20:00|244966.6|244779.6|244846.9|244659.9|245039.7|244852.7|244788|244601|306
1585891500000|2020-04-03 05:25:00|244828|244641|245013.4|244826.4|245109.9|244922.9|244828|244641|393
1585891800000|2020-04-03 05:30:00|245013|244826|245095.8|244908.8|245240.8|245053.8|245013|244826|420
1585892100000|2020-04-03 05:35:00|245102.4|244915.4|244976|244789|245182.2|244995.2|244942.4|244755.4|368
1585892400000|2020-04-03 05:40:00|244974.2|244787.2|244809|244622|244990.5|244803.5|244762.3|244575.3|339
1585892700000|2020-04-03 05:45:00|244809.9|244622.9|244619|244432|244950.2|244763.2|244611.6|244424.6|364
1585893000000|2020-04-03 05:50:00|244622|244435|244426.2|244239.2|244771.5|244584.5|244405.6|244218.6|353
1585893300000|2020-04-03 05:55:00|244429.6|244242.6|244303.7|244116.7|244441.1|244254.1|244271.5|244084.5|478
1585893600000|2020-04-03 06:00:00|244310.5|244123.5|244447.6|244260.6|244519.8|244332.8|244291.4|244104.4|587
1585893900000|2020-04-03 06:05:00|244449.1|244262.1|244570.1|244383.1|244626.2|244439.2|244443.9|244256.9|704
1585894200000|2020-04-03 06:10:00|244563|244376|244604.1|244417.1|244690.9|244503.9|244440.6|244253.6|607
1585894500000|2020-04-03 06:15:00|244600.3|244413.3|244526.1|244339.1|244777.6|244590.6|244433.7|244246.7|510
1585894800000|2020-04-03 06:20:00|244529|244342|244505.5|244318.5|244777.5|244590.5|244450.7|244263.7|457
1585895100000|2020-04-03 06:25:00|244475.6|244288.6|244826.9|244639.9|244826.9|244639.9|244407.6|244220.6|808
1585895400000|2020-04-03 06:30:00|244826.8|244639.8|244733.1|244546.1|244826.8|244646|244704.7|244517.7|857
1585895700000|2020-04-03 06:35:00|244736.9|244549.9|244779.1|244592.1|244851|244664|244697.8|244510.8|765
1585896000000|2020-04-03 06:40:00|244776.9|244589.9|244931.5|244744.5|245192.8|245005.8|244722.2|244563.2|870
1585896300000|2020-04-03 06:45:00|244937.9|244750.9|244329|244142|244937.9|244760.7|244322.1|244135.1|874
1585896600000|2020-04-03 06:50:00|244329.2|244142.2|244379.2|244192.2|244410.6|244291.9|244131.7|243944.7|823
1585896900000|2020-04-03 06:55:00|244376.7|244189.7|244468.5|244281.5|244598.9|244411.9|244191.6|244004.6|806
1585897200000|2020-04-03 07:00:00|244476.9|244289.9|244435.1|244248.1|244600.3|244413.3|244337.8|244150.8|928
1585897500000|2020-04-03 07:05:00|244462.2|244275.2|245133.7|244946.7|245133.7|244946.7|244316|244129|709
1585897800000|2020-04-03 07:10:00|245130.2|244943.2|245089.6|244902.6|245366.3|245179.3|245069.4|244882.4|904
1585898100000|2020-04-03 07:15:00|245091.4|244904.4|246498.1|246311.1|246515.8|246328.8|245075.5|244888.5|951
1585898400000|2020-04-03 07:20:00|246500.6|246313.6|246553.4|246366.4|247449.6|247262.6|246479.7|246292.7|872
1585898700000|2020-04-03 07:25:00|246554.1|246367.1|245737.1|245550.1|246554.8|246367.8|245685.2|245498.2|870
1585899000000|2020-04-03 07:30:00|245734.9|245547.9|246426|246239|246473.2|246314.6|245659.9|245472.9|740
1585899300000|2020-04-03 07:35:00|246428.3|246241.3|245269.8|245082.8|246985|246798|245207.4|245020.4|898
1585899600000|2020-04-03 07:40:00|245266.1|245079.1|244554.5|244367.5|245306|245119|244522.1|244335.1|943
1585899900000|2020-04-03 07:45:00|244598.8|244411.8|244835.8|244648.8|245104.2|244917.2|244571.9|244384.9|780
1585900200000|2020-04-03 07:50:00|244819.9|244632.9|244538.9|244351.9|244873.4|244686.4|244345.6|244158.6|677
1585900500000|2020-04-03 07:55:00|244524.8|244337.8|244867|244680|244933.2|244746.2|244517.9|244330.9|532
1585900800000|2020-04-03 08:00:00|244868|244681|244861.6|244674.6|244922.6|244735.6|244744.4|244557.4|517
1585901100000|2020-04-03 08:05:00|244863.4|244676.4|244667.5|244480.5|244877.6|244690.6|244558.4|244371.4|535
1585901400000|2020-04-03 08:10:00|244666.8|244479.8|244713.2|244526.2|244789.1|244602.1|244620.3|244433.3|546
1585901700000|2020-04-03 08:15:00|244706|244519|244597.8|244410.8|244796.9|244609.9|244432.3|244245.3|520
1585902000000|2020-04-03 08:20:00|244595.1|244408.1|244834.4|244647.4|244927.7|244740.7|244569.4|244382.4|479
1585902300000|2020-04-03 08:25:00|244834.2|244647.2|244884|244697|245115.2|244928.2|244829.3|244642.3|520
1585902600000|2020-04-03 08:30:00|244887.7|244700.7|245385.3|245198.3|245429.4|245242.4|244869.9|244682.9|619
1585902900000|2020-04-03 08:35:00|245390.6|245203.6|245422.8|245235.8|245496.4|245309.4|245313.6|245126.6|497
1585903200000|2020-04-03 08:40:00|245423.1|245236.1|245689.2|245502.2|246119.8|245932.8|245379.8|245192.8|667
1585903500000|2020-04-03 08:45:00|245685|245498|246146.9|245959.9|246147.2|245960.2|245383.8|245196.8|563
1585903800000|2020-04-03 08:50:00|246147.5|245960.5|246479.9|246292.9|246944.5|246757.5|246134.6|245947.6|689
1585904100000|2020-04-03 08:55:00|246478.7|246291.7|245958.9|245771.9|246503.3|246316.3|245952.7|245765.7|580
1585904400000|2020-04-03 09:00:00|245954.2|245767.2|245801.3|245614.3|246081.7|245894.7|245742.3|245555.3|692
1585904700000|2020-04-03 09:05:00|245798.8|245611.8|246281.8|246094.8|246313.8|246126.8|245798|245611|582
1585905000000|2020-04-03 09:10:00|246278|246091|246383.1|246196.1|246494.8|246324.8|246269.1|246082.1|624
1585905300000|2020-04-03 09:15:00|246326.5|246251.5|246445.5|246258.5|246508.7|246332.4|246287.4|246159.4|704
1585905600000|2020-04-03 09:20:00|246447.4|246260.4|247243.6|247056.6|247370.1|247183.1|246443|246256|853
1585905900000|2020-04-03 09:25:00|247244.8|247057.8|246931.4|246744.4|247252|247127|246875.4|246688.4|759
1585906200000|2020-04-03 09:30:00|246934.4|246747.4|247294.4|247107.4|247655.7|247468.7|246903.3|246716.3|850
1585906500000|2020-04-03 09:35:00|247305|247118|247147.2|246960.2|247442.2|247255.2|247127.5|246940.9|745
1585906800000|2020-04-03 09:40:00|247152.4|246965.4|246653.6|246466.6|247152.4|246965.4|246617.6|246430.6|737
1585907100000|2020-04-03 09:45:00|246657.2|246470.2|246578.4|246391.4|246830.8|246643.8|246467.2|246280.2|736
1585907400000|2020-04-03 09:50:00|246576|246389|245999.7|245812.7|246618.2|246431.2|245941.8|245754.8|801
1585907700000|2020-04-03 09:55:00|245999.8|245812.8|245902.4|245715.4|246090.1|245903.1|245818.8|245631.8|683
1585908000000|2020-04-03 10:00:00|245909.8|245722.8|245702.9|245515.9|245929.1|245742.1|245672.5|245485.5|632
1585908300000|2020-04-03 10:05:00|245699.7|245512.7|245300.7|245113.7|245768.9|245581.9|245228.8|245066.7|705
1585908600000|2020-04-03 10:10:00|245306.2|245119.2|245904|245717|245933.6|245746.6|245188.5|245001.5|626
1585908900000|2020-04-03 10:15:00|245895.2|245708.2|246293.3|246106.3|246328.6|246141.6|245819.6|245632.6|580
1585909200000|2020-04-03 10:20:00|246282.3|246095.3|245953.5|245766.5|246428.6|246256.5|245921.1|245734.1|652
1585909500000|2020-04-03 10:25:00|245955.4|245768.4|245973.8|245786.8|246015.3|245907.3|245890.3|245703.3|484
1585909800000|2020-04-03 10:30:00|245968.5|245781.5|245958.2|245771.2|246115.4|245928.4|245906.9|245719.9|446
1585910100000|2020-04-03 10:35:00|245955.1|245768.1|246713.1|246526.1|246759.5|246614|245937.4|245750.4|575
1585910400000|2020-04-03 10:40:00|246711.7|246524.7|246399|246324|246712.7|246589.3|246370|246183|699
1585910700000|2020-04-03 10:45:00|246456|246269|246544.7|246357.7|246847.4|246660.4|246397.5|246234.5|718
1585911000000|2020-04-03 10:50:00|246544.1|246357.1|246591.3|246404.3|246647.6|246460.6|246525.2|246338.2|536
1585911300000|2020-04-03 10:55:00|246582.8|246395.8|246926|246851|247016.1|246871.6|246565.3|246378.3|685
1585911600000|2020-04-03 11:00:00|246994.5|246807.5|247176.1|246989.1|247501.6|247361.6|246888.5|246757.7|556
1585911900000|2020-04-03 11:05:00|247174.8|246987.8|248041.2|247966.2|248152.5|248020.3|246929|246815|744
1585912200000|2020-04-03 11:10:00|248044.5|247969.5|247306.3|247119.3|248538.2|248396.7|247241.3|247054.3|787
1585912500000|2020-04-03 11:15:00|247287.1|247100.1|247836.8|247649.8|247889|247702|247285.2|247098.2|706
1585912800000|2020-04-03 11:20:00|247837.1|247650.1|247699.1|247512.1|247865.7|247678.7|247404.7|247252.8|772
1585913100000|2020-04-03 11:25:00|247700|247513|247210|247023|247704.1|247517.1|247202.2|247015.2|611
1585913400000|2020-04-03 11:30:00|247210.8|247023.8|246782.7|246595.7|247225.3|247038.3|246664.8|246512.2|887
1585913700000|2020-04-03 11:35:00|246786.6|246599.6|246034.8|245847.8|246856.7|246718.7|246024.6|245837.6|777
1585914000000|2020-04-03 11:40:00|246031.8|245844.8|247014.6|246964.6|247035.8|246985.8|245815.4|245689|735
1585914300000|2020-04-03 11:45:00|247015.4|246965.4|246598.8|246411.8|247031.9|246981.9|246320.3|246133.3|713
1585914600000|2020-04-03 11:50:00|246595|246408|246730.2|246543.2|246873.9|246748.6|246432.6|246335.7|566
1585914900000|2020-04-03 11:55:00|246750.5|246563.5|245316.2|245129.2|246750.5|246615.9|244528.4|244415|834
1585915200000|2020-04-03 12:00:00|245272.9|245085.9|246014.6|245827.6|246313.6|246126.6|245241.1|245054.1|945
1585915500000|2020-04-03 12:05:00|246014.5|245827.5|245940.5|245753.5|246144.6|245981.3|245798.6|245611.6|859
1585915800000|2020-04-03 12:10:00|245937.4|245750.4|246259.6|246072.6|246270.3|246083.3|245685.7|245510.9|956
1585916100000|2020-04-03 12:15:00|246266.3|246079.3|246955.4|246768.4|247493.4|247443.4|246247.5|246079.3|957
1585916400000|2020-04-03 12:20:00|246956.7|246769.7|247312|247125|247483.7|247393.6|246615|246439.8|956
1585916700000|2020-04-03 12:25:00|247307.5|247120.5|246557.4|246370.4|247531.5|247344.5|246554.5|246367.5|837
1585917000000|2020-04-03 12:30:00|246529.4|246342.4|246758.6|246571.6|247635.7|247477.6|246437.5|246250.5|999
1585917300000|2020-04-03 12:35:00|246758|246571|246221|246091.7|247121.6|246958.7|245688.6|245501.6|1030
1585917600000|2020-04-03 12:40:00|246226.8|246107.1|246269.6|246096.8|246445|246295.5|245423.5|245236.5|964
1585917900000|2020-04-03 12:45:00|246318.6|246138.6|246348.6|246273.6|246917.2|246785.6|246200.8|246091.6|985
1585918200000|2020-04-03 12:50:00|246360.9|246285.9|246467|246417|246662.8|246581.6|246175.2|246046.2|917
1585918500000|2020-04-03 12:55:00|246470.1|246420.1|246868|246818|247029.8|246953.9|246451.8|246329.2|883
1585918800000|2020-04-03 13:00:00|246865.7|246815.7|246064.7|246014.7|246996|246864.7|246044.8|245979.4|920
1585919100000|2020-04-03 13:05:00|246066.3|246016.3|246559.7|246509.7|246604.7|246513.2|245787.8|245649.1|875
1585919400000|2020-04-03 13:10:00|246560.9|246510.9|246262.5|246212.5|246628.2|246510.9|246127.4|246077.4|858
1585919700000|2020-04-03 13:15:00|246277.1|246227.1|246604.2|246554.2|246763.5|246713.5|246237.9|246167.7|801
1585920000000|2020-04-03 13:20:00|246597|246547|246748.4|246698.4|246775|246725|246403.1|246353.1|781
1585920300000|2020-04-03 13:25:00|246766.1|246716.1|247130.5|247080.5|247391.8|247341.8|246766.1|246716.1|819
1585920600000|2020-04-03 13:30:00|247154.7|247104.7|246586.8|246536.8|247229.8|247116.7|246498.1|246387.4|1002
1585920900000|2020-04-03 13:35:00|246588.3|246538.3|246476.7|246426.7|247154.8|247027.1|246445.2|246327.4|990
1585921200000|2020-04-03 13:40:00|246539.5|246352.5|246177.9|245990.9|246796.5|246661.8|245793.6|245672|974
1585921500000|2020-04-03 13:45:00|246166.5|245979.5|245905.1|245855.1|246399.7|246269.1|245893|245791.5|989
1585921800000|2020-04-03 13:50:00|245905.2|245855.2|245973.5|245898.5|246079.1|245959.6|245273.1|245222.3|1007
1585922100000|2020-04-03 13:55:00|245978|245903|246109.8|245922.8|246236.7|246129.6|245690.1|245582.8|937
1585922400000|2020-04-03 14:00:00|246118.9|245931.9|246344.5|246294.5|246472.3|246330|245855.3|245805.3|900
1585922700000|2020-04-03 14:05:00|246333.4|246283.4|246367.8|246292.8|246470.3|246401.1|246092.4|246042.4|886
1585923000000|2020-04-03 14:10:00|246371.8|246296.8|246224.4|246174.4|246571.7|246406.4|246205.2|246155.2|876
1585923300000|2020-04-03 14:15:00|246222.7|246172.7|246026.5|245976.5|246229|246179|245872.9|245808.1|874
1585923600000|2020-04-03 14:20:00|246038.7|245988.7|245986.7|245936.7|246334.8|246237.5|245938|245888|838
1585923900000|2020-04-03 14:25:00|245987.2|245937.2|245884.2|245834.2|246025.7|245975.7|245689.9|245639.9|913
1585924200000|2020-04-03 14:30:00|245886.5|245836.5|246396|246321|246461.8|246347.8|245788.2|245664.6|912
1585924500000|2020-04-03 14:35:00|246397.6|246322.6|246291.1|246241.1|246482.6|246417.9|246134.9|246007.3|876
1585924800000|2020-04-03 14:40:00|246295.9|246245.9|246237.2|246187.2|246319|246255.1|246039.6|245989.6|908
1585925100000|2020-04-03 14:45:00|246236.2|246186.2|245988.6|245938.6|246654.4|246532.4|245967.1|245917.1|942
1585925400000|2020-04-03 14:50:00|245974.6|245924.6|246038.5|245988.5|246100.3|246050.3|245678.4|245617.9|894
1585925700000|2020-04-03 14:55:00|246038.1|245988.1|245755.6|245705.6|246072.9|246022.9|245607.6|245557.6|945
1585926000000|2020-04-03 15:00:00|245752.4|245702.4|246024.2|245974.2|246077.1|246027.1|245694.9|245644.9|931
1585926300000|2020-04-03 15:05:00|246024.9|245974.9|245903|245828|246792.9|246605.9|245822.5|245708.3|933
1585926600000|2020-04-03 15:10:00|245879.9|245829.9|246198.6|246011.6|246636.8|246449.8|245766.9|245716.9|1050
1585926900000|2020-04-03 15:15:00|246201|246014|246053.2|246003.2|246223.6|246116|245790.6|245680.1|1016
1585927200000|2020-04-03 15:20:00|246048.6|245998.6|246698.7|246511.7|246699.6|246568.7|245980.5|245863.3|885
1585927500000|2020-04-03 15:25:00|246702.4|246515.4|246369.2|246319.2|246948.4|246805.2|246325.7|246275.7|1006
1585927800000|2020-04-03 15:30:00|246368.7|246318.7|246203.9|246153.9|246680.4|246630.4|246176.4|246126.4|1027
1585928100000|2020-04-03 15:35:00|246203.8|246153.8|246361.8|246311.8|246390.7|246329.7|246135.9|246085.9|1028
1585928400000|2020-04-03 15:40:00|246359.6|246309.6|246475.1|246425.1|246494|246444|246303.2|246176.4|832
1585928700000|2020-04-03 15:45:00|246476.3|246426.3|246740.7|246690.7|247229.7|247163.8|246381.2|246331.2|958
1585929000000|2020-04-03 15:50:00|246732.2|246682.2|247296.4|247246.4|247430.4|247352.2|246729.2|246679.2|1040
1585929300000|2020-04-03 15:55:00|247299.4|247249.4|247162|247087|247313.3|247249.8|246959.1|246906.2|962
1585929600000|2020-04-03 16:00:00|247198.6|247011.6|246979.5|246929.5|247267.9|247217.9|246968.9|246905.1|919
1585929900000|2020-04-03 16:05:00|246983.2|246933.2|246975.6|246925.6|247302.5|247174.7|246962.2|246912.2|915
1585930200000|2020-04-03 16:10:00|246978.4|246928.4|247073.9|247023.9|247194|247144|246593|246463|936
1585930500000|2020-04-03 16:15:00|247078.8|247028.8|246926.9|246876.9|247295.6|247212|246891.8|246841.8|852
1585930800000|2020-04-03 16:20:00|246927.2|246877.2|247014.4|246964.4|247159.1|247109.1|246915.5|246865.5|928
1585931100000|2020-04-03 16:25:00|247038.4|246988.4|247115.8|247065.8|247204|247154|246937.6|246887.6|793
1585931400000|2020-04-03 16:30:00|247118.4|247068.4|247046.6|246996.6|247175.4|247125.4|246778.5|246691.5|958
1585931700000|2020-04-03 16:35:00|247048.8|246998.8|246909.2|246859.2|247050.3|247000.3|246726.5|246647.6|887
1585932000000|2020-04-03 16:40:00|246907.6|246857.6|246920.2|246870.2|247135.6|247085.6|246887.9|246837.9|778
1585932300000|2020-04-03 16:45:00|246921.8|246871.8|247554.7|247504.7|247820.7|247751.1|246921.8|246871.8|883
1585932600000|2020-04-03 16:50:00|247554.6|247504.6|247414.1|247364.1|247652.9|247556.4|247320.3|247270.3|755
1585932900000|2020-04-03 16:55:00|247415.2|247365.2|247732.6|247682.6|247847.8|247736.3|247402.3|247352|945
1585933200000|2020-04-03 17:00:00|247752.6|247702.6|247330.6|247280.6|247944.9|247873.5|247303.4|247233.2|881
1585933500000|2020-04-03 17:05:00|247328|247278|247287.4|247237.4|247369.4|247285.8|247107.9|246960|754
1585933800000|2020-04-03 17:10:00|247288|247238|247684.5|247634.5|247761|247645.3|247272.2|247143.2|822
1585934100000|2020-04-03 17:15:00|247687.7|247637.7|247685.4|247635.4|247870.7|247759.7|247600.6|247482.4|762
1585934400000|2020-04-03 17:20:00|247686.5|247636.5|247716.5|247666.5|247777.1|247727.1|247562.3|247512.3|754
1585934700000|2020-04-03 17:25:00|247717.2|247667.2|248060.5|248010.5|248159.3|248066.1|247708.4|247635|844
1585935000000|2020-04-03 17:30:00|248060.6|248010.6|248117.4|248067.4|248121.4|248071.4|247975.4|247925.4|827
1585935300000|2020-04-03 17:35:00|248112.9|248062.9|248618.1|248568.1|248687.3|248570|248000.1|247886.4|961
1585935600000|2020-04-03 17:40:00|248616.5|248566.5|248612.8|248537.8|249091.7|248972.4|248578.2|248459.9|937
1585935900000|2020-04-03 17:45:00|248612|248537|248637.5|248587.5|248753.6|248623.1|248466.8|248405.4|908
1585936200000|2020-04-03 17:50:00|248724|248537|248530.9|248480.9|248724|248633.9|248442.4|248392.4|939
1585936500000|2020-04-03 17:55:00|248530.6|248480.6|248427.7|248377.7|249129.1|248994.5|248271.7|248164|808
1585936800000|2020-04-03 18:00:00|248430.5|248380.5|248319.5|248269.5|248472.4|248383.2|247958.4|247825.3|903
1585937100000|2020-04-03 18:05:00|248319.2|248269.2|248166.9|248116.9|248387.2|248337.2|248022.3|247913.6|879
1585937400000|2020-04-03 18:10:00|248183.9|248133.9|248215.8|248165.8|248359.8|248275.8|248163.5|248113.5|819
1585937700000|2020-04-03 18:15:00|248215.5|248165.5|248132.2|247945.2|248400.8|248274.8|247970.3|247859.4|790
1585938000000|2020-04-03 18:20:00|248071.9|247996.9|247670.8|247620.8|248223.6|248119.6|247669.4|247562.9|873
1585938300000|2020-04-03 18:25:00|247672.1|247622.1|246563.7|246376.7|247679.4|247623.4|246345.2|246199.8|918
1585938600000|2020-04-03 18:30:00|246562.6|246375.6|246283.7|246233.7|246851.8|246724.9|245741.2|245607.2|1000
1585938900000|2020-04-03 18:35:00|246290.6|246240.6|246796.3|246721.3|247220.8|247061.2|246284|246234|846
1585939200000|2020-04-03 18:40:00|246797.1|246722.1|247462.8|247412.8|247906.5|247763.5|246728.1|246604.3|969
1585939500000|2020-04-03 18:45:00|247464.3|247414.3|247997.3|247810.3|248080.1|248005.6|247457.3|247407.3|934
1585939800000|2020-04-03 18:50:00|247999.7|247812.7|247980.7|247905.7|248309.7|248124.9|247814.6|247675.4|978
1585940100000|2020-04-03 18:55:00|247980.2|247905.2|247709.9|247659.9|248060.8|247950.9|247603|247502.9|916
1585940400000|2020-04-03 19:00:00|247706.7|247656.7|248171.7|247984.7|248455.4|248336.7|247694.8|247644.8|890
1585940700000|2020-04-03 19:05:00|248157.7|247970.7|247698.6|247648.6|248157.7|247970.7|247610.4|247533.6|857
1585941000000|2020-04-03 19:10:00|247699|247649|247680.6|247630.6|247935.4|247808.8|247404.3|247222.9|846
1585941300000|2020-04-03 19:15:00|247681.2|247631.2|247719.3|247532.3|247746.7|247667|247289.1|247171.8|857
1585941600000|2020-04-03 19:20:00|247657.6|247582.6|247806.6|247619.6|247806.8|247682.3|247160.1|247086.6|899
1585941900000|2020-04-03 19:25:00|247788.5|247601.5|247344.9|247294.9|247857.7|247743.7|247331|247186.2|832
1585942200000|2020-04-03 19:30:00|247379.5|247192.5|247684.3|247634.3|247771.4|247671.4|247306|247171.9|803
1585942500000|2020-04-03 19:35:00|247727.7|247540.7|247809.2|247759.2|248102.8|247993|247547|247414|819
1585942800000|2020-04-03 19:40:00|247808.2|247758.2|248594.6|248519.6|248705.5|248565.9|247742.7|247591.8|844
1585943100000|2020-04-03 19:45:00|248639.9|248452.9|248515.5|248440.5|248729.6|248588.1|248214.3|248027.3|987
1585943400000|2020-04-03 19:50:00|248541.3|248354.3|248848.9|248773.9|248887|248773.9|248438.8|248251.8|949
1585943700000|2020-04-03 19:55:00|248914.4|248727.4|248687.8|248500.8|249244.1|249077.8|248643.9|248456.9|901
1585944000000|2020-04-03 20:00:00|248703.9|248516.9|248721|248671|248806.8|248688|248590.1|248403.1|626
1585944300000|2020-04-03 20:05:00|248719.9|248669.9|249091.8|248904.8|249091.8|248904.8|248663.2|248523|508
1585944600000|2020-04-03 20:10:00|249125.4|248938.4|249024.5|248837.5|249606.6|249471.8|248825.9|248638.9|668
1585944900000|2020-04-03 20:15:00|249023.8|248836.8|249588.7|249401.7|249614.4|249456.5|248996|248820.6|473
1585945200000|2020-04-03 20:20:00|249587.6|249400.6|249599.7|249412.7|249714.4|249527.4|249415|249274.5|473
1585945500000|2020-04-03 20:25:00|249596.2|249409.2|250088.7|249901.7|250109|249924|249397.5|249210.5|562
1585945800000|2020-04-03 20:30:00|250101|249914|250140.8|249953.8|250238.6|250051.6|249761.5|249574.5|650
1585946100000|2020-04-03 20:35:00|250137.4|249950.4|250519.7|250332.7|250621.6|250434.6|249990.4|249803.4|662
1585946400000|2020-04-03 20:40:00|250531.5|250344.5|250089.8|249902.8|250579.2|250392.2|249833|249646|543
1585946700000|2020-04-03 20:45:00|250087.1|249900.1|250038.5|249851.5|250328.5|250141.5|249858.5|249671.5|455
1585947000000|2020-04-03 20:50:00|250044.5|249857.5|250117.3|249930.3|250232.5|250045.5|249659.5|249472.5|430
1585947300000|2020-04-03 20:55:00|250115.6|249928.6|249926|249739|250116|249929|249320|249133|289
1586116800000|2020-04-05 20:00:00|250866|250634|250866|250634|250866|250634|250866|250634|1
1586117400000|2020-04-05 20:10:00|250616|250384|250866|250634|250928.5|250696.5|250616|250384|10
1586118300000|2020-04-05 20:25:00|251249|251017|250866|250634|251315|251083|250866|250634|9
1586118600000|2020-04-05 20:30:00|250921.5|250689.5|250866|250634|250921.5|250689.5|250866|250634|3
1586118900000|2020-04-05 20:35:00|250892.3|250660.3|250866|250634|250892.3|250660.3|250866|250634|2
1586119500000|2020-04-05 20:45:00|250907|250675|250770.1|250538.1|250907|250675|250770.1|250538.1|4
1586119800000|2020-04-05 20:50:00|250854.9|250622.9|250775|250543|250866|250634|250753|250521|33
1586120100000|2020-04-05 20:55:00|250805|250573|250693|250461|251123|250891|250693|250461|25
1586120400000|2020-04-05 21:00:00|250866|250634|250866|250634|250907|250675|250848.6|250616.6|10
1586120700000|2020-04-05 21:05:00|250885.3|250653.3|250855.1|250623.1|250964.5|250732.5|250855.1|250623.1|129
1586121000000|2020-04-05 21:10:00|250877.6|250645.6|250908.2|250716.2|250981.1|250789.1|250787.6|250555.6|185
1586121300000|2020-04-05 21:15:00|250904.7|250712.7|250879.9|250687.9|251007.1|250815.1|250802.4|250610.4|135
1586121600000|2020-04-05 21:20:00|250876.3|250684.3|250947.2|250755.2|250987.4|250795.4|250852.7|250660.7|133
1586121900000|2020-04-05 21:25:00|250963.4|250771.4|250889.2|250697.2|251005.3|250813.3|250875.5|250683.5|114
1586122200000|2020-04-05 21:30:00|250893.5|250701.5|250853.7|250661.7|250972|250780|250715|250523|184
1586122500000|2020-04-05 21:35:00|250875.1|250683.1|250879.2|250687.2|250944.5|250752.5|250786.3|250594.3|182
1586122800000|2020-04-05 21:40:00|250871.9|250679.9|250858.3|250666.3|250958.2|250766.2|250787|250595|207
1586123100000|2020-04-05 21:45:00|250871|250679|250870|250678|251001.5|250809.5|250793|250601|161
1586123400000|2020-04-05 21:50:00|250897.8|250705.8|250985.8|250793.8|250987.8|250795.8|250793|250601|127
1586123700000|2020-04-05 21:55:00|251000|250808|250966|250779|251105.1|250918.1|250871.9|250684.9|329
1586124000000|2020-04-05 22:00:00|250967.7|250780.7|250716.8|250529.8|251214.4|251027.4|250707|250520|675
1586124300000|2020-04-05 22:05:00|250710.8|250523.8|250794|250607|250845.2|250658.2|250690.7|250503.7|593
1586124600000|2020-04-05 22:10:00|250783.1|250596.1|250807|250620|250847|250660|250644.4|250457.4|409
1586124900000|2020-04-05 22:15:00|250808.2|250621.2|250780.8|250593.8|250810|250623|250765.8|250578.8|620
1586125200000|2020-04-05 22:20:00|250778.3|250591.3|250712.5|250525.5|250809.5|250622.5|250681|250494|434
1586125500000|2020-04-05 22:25:00|250691.5|250504.5|250750.3|250563.3|250888|250701|250638.2|250451.2|482
1586125800000|2020-04-05 22:30:00|250747.7|250560.7|250985.8|250798.8|251043.9|250856.9|250733.6|250546.6|427
1586126100000|2020-04-05 22:35:00|250948.7|250761.7|250958.8|250771.8|251144|250957|250849.9|250662.9|425
1586126400000|2020-04-05 22:40:00|250953.6|250766.6|250930.6|250743.6|250991.1|250804.1|250882.3|250695.3|292
1586126700000|2020-04-05 22:45:00|250933.4|250746.4|251311.2|251124.2|251442.5|251255.5|250904.7|250717.7|449
1586127000000|2020-04-05 22:50:00|251273.8|251086.8|252897.9|252710.9|253191.7|253004.7|251273.8|251086.8|507
1586127300000|2020-04-05 22:55:00|252898.4|252711.4|251980.7|251793.7|252962|252775|251946.1|251759.1|659
1586127600000|2020-04-05 23:00:00|251952|251765|251431.7|251244.7|252066.3|251879.3|251396.7|251209.7|527
1586127900000|2020-04-05 23:05:00|251431.4|251244.4|251377.5|251190.5|251712.7|251525.7|251208.6|251021.6|454
1586128200000|2020-04-05 23:10:00|251372.7|251185.7|252659|252472|252676.1|252489.1|251372.7|251185.7|529
1586128500000|2020-04-05 23:15:00|252603.2|252416.2|252502.2|252315.2|252810.2|252623.2|252465.6|252278.6|322
1586128800000|2020-04-05 23:20:00|252505.2|252318.2|252919.2|252732.2|253007.1|252820.1|252334.7|252147.7|348
1586129100000|2020-04-05 23:25:00|252939.3|252752.3|252623.6|252436.6|253023.5|252836.5|252576|252389|655
1586129400000|2020-04-05 23:30:00|252583.1|252396.1|253027.2|252840.2|253108.6|252921.6|252555.7|252368.7|588
1586129700000|2020-04-05 23:35:00|253031.1|252844.1|252977.4|252790.4|253227.3|253040.3|252795.7|252608.7|581
1586130000000|2020-04-05 23:40:00|252977.8|252790.8|253088.9|252901.9|253171.9|252984.9|252752.5|252565.5|642
1586130300000|2020-04-05 23:45:00|253067.7|252880.7|252847.6|252660.6|253068.4|252881.4|252783.7|252596.7|375
1586130600000|2020-04-05 23:50:00|252852.6|252665.6|252862.6|252675.6|252944.3|252757.3|252681.3|252494.3|369
1586130900000|2020-04-05 23:55:00|252842.7|252655.7|252844.3|252657.3|252885.7|252698.7|252785.5|252598.5|295
1586131200000|2020-04-06 00:00:00|252836.1|252649.1|253108.4|252921.4|253176.8|252989.8|252561.7|252374.7|594
1586131500000|2020-04-06 00:05:00|253111.4|252924.4|252961.4|252774.4|253118.3|252931.3|252939.8|252752.8|395
1586131800000|2020-04-06 00:10:00|252960.2|252773.2|252796.1|252609.1|253004.7|252817.7|252666.7|252479.7|419
1586132100000|2020-04-06 00:15:00|252802.4|252615.4|251613.1|251426.1|252802.4|252615.4|251558.6|251371.6|528
1586132400000|2020-04-06 00:20:00|251567.8|251380.8|251783.5|251596.5|252113|251926|251412.9|251225.9|517
1586132700000|2020-04-06 00:25:00|251805.1|251618.1|251481.6|251294.6|251814.8|251627.8|251464.3|251277.3|419
1586133000000|2020-04-06 00:30:00|251481.1|251294.1|251194.6|251007.6|251512.1|251325.1|251164.3|250977.3|621
1586133300000|2020-04-06 00:35:00|251190.3|251003.3|251150.8|250963.8|251430.1|251243.1|250896.1|250709.1|643
1586133600000|2020-04-06 00:40:00|251149.1|250962.1|250932.4|250745.4|251261|251074|250748.8|250561.8|619
1586133900000|2020-04-06 00:45:00|250932|250745|251032.3|250845.3|251087|250900|250888.3|250701.3|451
1586134200000|2020-04-06 00:50:00|251039.3|250852.3|251334.5|251147.5|251389.9|251202.9|251024.1|250837.1|649
1586134500000|2020-04-06 00:55:00|251330.3|251143.3|251904.7|251717.7|251927|251740|251318.5|251131.5|552
1586134800000|2020-04-06 01:00:00|251901.4|251714.4|251726.1|251539.1|252031|251844|251600.2|251413.2|439
1586135100000|2020-04-06 01:05:00|251735.4|251548.4|251937.3|251750.3|251966.3|251779.3|251695.1|251508.1|425
1586135400000|2020-04-06 01:10:00|251911.9|251724.9|251696.9|251509.9|251973.3|251786.3|251651.6|251464.6|363
1586135700000|2020-04-06 01:15:00|251697.2|251510.2|252227.8|252040.8|252253.9|252066.9|251523.2|251336.2|396
1586136000000|2020-04-06 01:20:00|252182.8|251995.8|251737.5|251550.5|252260.6|252073.6|251671|251484|438
1586136300000|2020-04-06 01:25:00|251732.1|251545.1|252157|251970|252219|252032|251676|251489|353
1586136600000|2020-04-06 01:30:00|252134.2|251947.2|252165.8|251978.8|252271.5|252084.5|252072.4|251885.4|480
1586136900000|2020-04-06 01:35:00|252172.3|251985.3|252095|251908|252213.7|252026.7|252073.8|251886.8|354
1586137200000|2020-04-06 01:40:00|252094.5|251907.5|252274.1|252087.1|252696.7|252509.7|252094.5|251907.5|433
1586137500000|2020-04-06 01:45:00|252248.2|252061.2|252439.7|252252.7|252462|252275|252155|251968|375
1586137800000|2020-04-06 01:50:00|252439.6|252252.6|253592.3|253405.3|253723.8|253536.8|252421.5|252234.5|510
1586138100000|2020-04-06 01:55:00|253641.2|253454.2|253374.2|253187.2|253762|253575|253234.9|253047.9|534
1586138400000|2020-04-06 02:00:00|253415.7|253228.7|253412.2|253225.2|253728.5|253541.5|253397.3|253210.3|534
1586138700000|2020-04-06 02:05:00|253417.9|253230.9|253755.5|253568.5|254596.1|254409.1|253395.7|253208.7|545
1586139000000|2020-04-06 02:10:00|253776.3|253589.3|253950.1|253763.1|254229|254042|253757.4|253570.4|510
1586139300000|2020-04-06 02:15:00|253982.7|253795.7|253824.9|253637.9|254026.4|253839.4|253464.6|253277.6|441
1586139600000|2020-04-06 02:20:00|253825.5|253638.5|254214.1|254027.1|254280.4|254093.4|253743.4|253556.4|368
1586139900000|2020-04-06 02:25:00|254214.3|254027.3|254508.6|254321.6|254641.8|254454.8|254207|254020|501
1586140200000|2020-04-06 02:30:00|254509.2|254322.2|256580.8|256393.8|257301.8|257114.8|254502.7|254315.7|692
1586140500000|2020-04-06 02:35:00|256780.1|256593.1|256393.4|256206.4|257122.8|256935.8|256273.5|256086.5|595
1586140800000|2020-04-06 02:40:00|256401.7|256214.7|256757|256570|256912.7|256725.7|256286.8|256099.8|403
1586141100000|2020-04-06 02:45:00|256757.6|256570.6|256860.6|256673.6|257061.3|256874.3|256483.9|256296.9|358
1586141400000|2020-04-06 02:50:00|256860.1|256673.1|256439.4|256252.4|256870.4|256683.4|256300.7|256113.7|471
1586141700000|2020-04-06 02:55:00|256432.3|256245.3|256220|256033|256465.6|256278.6|256167.9|255980.9|374
1586142000000|2020-04-06 03:00:00|256216.3|256029.3|256037.8|255850.8|256390.4|256203.4|256007.2|255820.2|420
1586142300000|2020-04-06 03:05:00|256032.6|255845.6|255750.8|255563.8|256064.6|255877.6|255456.4|255269.4|522
1586142600000|2020-04-06 03:10:00|255745.5|255558.5|255304.8|255117.8|255764.3|255577.3|255278.4|255091.4|406
1586142900000|2020-04-06 03:15:00|255308.6|255121.6|255611.5|255424.5|255806.8|255619.8|255308.4|255121.4|361
1586143200000|2020-04-06 03:20:00|255610.8|255423.8|255233|255046|255887.4|255700.4|255183.3|254996.3|465
1586143500000|2020-04-06 03:25:00|255232.1|255045.1|255218|255031|255406.6|255219.6|255176.7|254989.7|367
1586143800000|2020-04-06 03:30:00|255219.1|255032.1|255587.8|255400.8|255888.6|255701.6|255215|255028|416
1586144100000|2020-04-06 03:35:00|255587.4|255400.4|255294.9|255107.9|255604.4|255417.4|255213.6|255026.6|300
1586144400000|2020-04-06 03:40:00|255292.8|255105.8|255473.5|255286.5|255774.5|255587.5|255260.6|255073.6|352
1586144700000|2020-04-06 03:45:00|255455.6|255268.6|255551.2|255364.2|255723.4|255536.4|255438.9|255251.9|269
1586145000000|2020-04-06 03:50:00|255543.3|255356.3|255514.3|255327.3|255769.7|255582.7|255486|255299|321
1586145300000|2020-04-06 03:55:00|255507|255320|255680.1|255493.1|255721.5|255534.5|255461.4|255274.4|287
1586145600000|2020-04-06 04:00:00|255669.3|255482.3|255385|255198|255693.9|255506.9|255283.7|255096.7|300
1586145900000|2020-04-06 04:05:00|255381.8|255194.8|255351|255164|255416.7|255229.7|255287.8|255100.8|272
1586146200000|2020-04-06 04:10:00|255329|255142|255613.1|255426.1|255639.1|255452.1|255328.2|255141.2|400
1586146500000|2020-04-06 04:15:00|255612.8|255425.8|256069|255882|256102.5|255915.5|255500.5|255313.5|384
1586146800000|2020-04-06 04:20:00|256059.5|255872.5|256024.1|255837.1|256146|255959|255896|255709|270
1586147100000|2020-04-06 04:25:00|255943.5|255756.5|256219.1|256032.1|256277.3|256090.3|255828|255641|362
1586147400000|2020-04-06 04:30:00|256342.4|256155.4|256247|256060|256381|256194|256128.1|255941.1|365
1586147700000|2020-04-06 04:35:00|256240.8|256053.8|256431.1|256244.1|256453.5|256266.5|256236.4|256049.4|224
1586148000000|2020-04-06 04:40:00|256369.3|256182.3|256638.5|256451.5|256887.4|256700.4|256369.3|256182.3|404
1586148300000|2020-04-06 04:45:00|256637|256450|256796.8|256609.8|256800.3|256613.3|256525.6|256338.6|354
1586148600000|2020-04-06 04:50:00|256791.3|256604.3|256762.1|256575.1|256823.2|256636.2|256675.6|256488.6|304
1586148900000|2020-04-06 04:55:00|256748.2|256561.2|256373.4|256186.4|256809.4|256622.4|256347|256160|322
1586149200000|2020-04-06 05:00:00|256371.2|256184.2|256342.9|256155.9|256592.7|256405.7|256332.3|256145.3|399
1586149500000|2020-04-06 05:05:00|256342.3|256155.3|256693.3|256506.3|256809.7|256622.7|256268.2|256081.2|439
1586149800000|2020-04-06 05:10:00|256707.6|256520.6|257612.7|257425.7|257612.7|257425.7|256707.6|256520.6|477
1586150100000|2020-04-06 05:15:00|257613.5|257426.5|257208.3|257021.3|257917.4|257730.4|257024.4|256837.4|519
1586150400000|2020-04-06 05:20:00|257218.6|257031.6|256715.8|256528.8|257417.2|257230.2|256635.9|256448.9|517
1586150700000|2020-04-06 05:25:00|256714.1|256527.1|256743.5|256556.5|257079.3|256892.3|256541.5|256354.5|472
1586151000000|2020-04-06 05:30:00|256737.3|256550.3|256835.2|256648.2|256878.5|256691.5|256594.5|256407.5|415
1586151300000|2020-04-06 05:35:00|256832.4|256645.4|256509.6|256322.6|256851.1|256664.1|256420.7|256233.7|453
1586151600000|2020-04-06 05:40:00|256508.7|256321.7|256638.6|256451.6|256734.8|256547.8|256396.4|256209.4|445
1586151900000|2020-04-06 05:45:00|256635.3|256448.3|256722.4|256535.4|256997.9|256810.9|256565|256378|480
1586152200000|2020-04-06 05:50:00|256712.3|256525.3|256689.5|256502.5|256738.4|256551.4|256606.6|256419.6|425
1586152500000|2020-04-06 05:55:00|256686.4|256499.4|256611|256424|256743.9|256556.9|256507.3|256320.3|426
1586152800000|2020-04-06 06:00:00|256600.3|256413.3|255339.3|255152.3|256606.7|256419.7|254891|254704|710
1586153100000|2020-04-06 06:05:00|255384|255197|254718.1|254531.1|255414.5|255227.5|254601.1|254414.1|761
1586153400000|2020-04-06 06:10:00|254708.4|254521.4|254852.4|254665.4|255020.7|254833.7|254508.1|254321.1|922
1586153700000|2020-04-06 06:15:00|254814.8|254627.8|254341|254154|254829.9|254642.9|254271|254084|717
1586154000000|2020-04-06 06:20:00|254293.3|254106.3|252618.4|252431.4|254299.6|254112.6|252583.5|252396.5|767
1586154300000|2020-04-06 06:25:00|252616.1|252429.1|252962.8|252775.8|253474.6|253287.6|252458.3|252271.3|789
1586154600000|2020-04-06 06:30:00|252969.2|252782.2|252961.3|252774.3|253436.1|253249.1|252838|252651|649
1586154900000|2020-04-06 06:35:00|252962.5|252775.5|253144.8|252957.8|253315.8|253128.8|252879|252692|609
1586155200000|2020-04-06 06:40:00|253158|252971|253832.8|253645.8|253912.9|253725.9|253138.8|252951.8|540
1586155500000|2020-04-06 06:45:00|253841.6|253654.6|254513.3|254326.3|254570.9|254383.9|253722.4|253535.4|619
1586155800000|2020-04-06 06:50:00|254521.1|254334.1|254854.9|254667.9|254875.8|254688.8|254413.2|254226.2|475
1586156100000|2020-04-06 06:55:00|254856.8|254669.8|254849.1|254662.1|254862.9|254675.9|254460.8|254273.8|568
1586156400000|2020-04-06 07:00:00|254859.4|254672.4|254203.9|254016.9|255136.6|254949.6|254130|253943|850
1586156700000|2020-04-06 07:05:00|254200.7|254013.7|253683.6|253496.6|254339.8|254152.8|253407.2|253220.2|741
1586157000000|2020-04-06 07:10:00|253702|253515|253493.8|253306.8|253929.2|253742.2|253352.6|253165.6|794
1586157300000|2020-04-06 07:15:00|253492.5|253305.5|252378.9|252191.9|253529.4|253342.4|252370.7|252183.7|903
1586157600000|2020-04-06 07:20:00|252391|252204|252694.9|252507.9|252840.4|252653.4|251533.7|251346.7|809
1586157900000|2020-04-06 07:25:00|252695.9|252508.9|251753.8|251566.8|252695.9|252508.9|251632.8|251445.8|848
1586158200000|2020-04-06 07:30:00|251746.3|251559.3|251371.9|251184.9|251758.8|251571.8|251185.6|250998.6|718
1586158500000|2020-04-06 07:35:00|251372|251185|251142.9|250955.9|251520.8|251422.5|251059.9|250872.9|750
1586158800000|2020-04-06 07:40:00|251140.6|250953.6|251877.3|251690.3|251917.6|251776.4|251128.1|250941.1|614
1586159100000|2020-04-06 07:45:00|251878.4|251691.4|251476.1|251289.1|251903.5|251716.5|251465.5|251278.5|688
1586159400000|2020-04-06 07:50:00|251476.5|251289.5|252603.5|252416.5|252984|252797|251476.5|251289.5|717
1586159700000|2020-04-06 07:55:00|252601.7|252414.7|251594.1|251407.1|252785.7|252598.7|251467.1|251280.1|654
1586160000000|2020-04-06 08:00:00|251595.5|251408.5|251695.3|251508.3|251926.9|251739.9|251171.1|250984.1|699
1586160300000|2020-04-06 08:05:00|251689.9|251502.9|252200.2|252013.2|252745.1|252558.1|251683.3|251496.3|730
1586160600000|2020-04-06 08:10:00|252206|252019|252127.1|251940.1|252323.6|252160.8|252014.4|251827.4|655
1586160900000|2020-04-06 08:15:00|252134.5|251947.5|252015.9|251828.9|252266.7|252079.7|251749.2|251562.2|651
1586161200000|2020-04-06 08:20:00|252012.3|251825.3|251899.1|251712.1|252052.1|251865.1|251822.7|251635.7|563
1586161500000|2020-04-06 08:25:00|251902|251715|251748.4|251561.4|252282.4|252095.4|251634.2|251447.2|530
1586161800000|2020-04-06 08:30:00|251747.9|251560.9|252046.3|251859.3|252070.1|251883.1|251740.7|251553.7|404
1586162100000|2020-04-06 08:35:00|252043.6|251856.6|252160.6|251973.6|252424.7|252237.7|252002.4|251815.4|632
1586162400000|2020-04-06 08:40:00|252161.9|251974.9|251851.8|251664.8|252174.5|251987.5|251745.8|251558.8|567
1586162700000|2020-04-06 08:45:00|251849.5|251662.5|251600.2|251413.2|251971.4|251784.4|251555.9|251368.9|638
1586163000000|2020-04-06 08:50:00|251598.8|251411.8|251538.8|251351.8|251847.1|251660.1|251488.8|251301.8|652
1586163300000|2020-04-06 08:55:00|251533.4|251346.4|250834.7|250647.7|251576.1|251389.1|250722.4|250535.4|843
1586163600000|2020-04-06 09:00:00|250835.3|250648.3|251070.5|250883.5|251284.5|251097.5|250721.4|250534.4|752
1586163900000|2020-04-06 09:05:00|251072.8|250885.8|250585.7|250398.7|251253.2|251066.2|250461.9|250274.9|652
1586164200000|2020-04-06 09:10:00|250591.5|250404.5|250371.9|250184.9|250815.6|250628.6|250371.9|250184.9|659
1586164500000|2020-04-06 09:15:00|250399|250212|250292.2|250105.2|250411.2|250224.2|249893.3|249752.7|738
1586164800000|2020-04-06 09:20:00|250283.4|250096.4|250573.6|250386.6|251187.5|251000.5|250228|250041|647
1586165100000|2020-04-06 09:25:00|250574|250387|250376.3|250189.3|250581.4|250394.4|250017.4|249830.4|699
1586165400000|2020-04-06 09:30:00|250393.9|250206.9|250232.7|250045.7|250542.5|250355.5|250216.7|250029.7|549
1586165700000|2020-04-06 09:35:00|250235.8|250048.8|249473.2|249286.2|250438.6|250251.6|249366.7|249179.7|616
1586166000000|2020-04-06 09:40:00|249476.5|249289.5|248986.1|248799.1|249545.5|249372|248859|248672|566
1586166300000|2020-04-06 09:45:00|248983.8|248796.8|249444.5|249257.5|249538.6|249351.6|248834.1|248647.1|704
1586166600000|2020-04-06 09:50:00|249448.7|249261.7|249228.5|249041.5|249676.2|249489.2|249222.3|249035.3|550
1586166900000|2020-04-06 09:55:00|249230.3|249043.3|249702.2|249515.2|249702.2|249515.2|248907|248750.7|546
1586167200000|2020-04-06 10:00:00|249701.5|249514.5|249381.7|249194.7|249821.2|249634.2|249345.4|249158.4|489
1586167500000|2020-04-06 10:05:00|249364.8|249177.8|249336.9|249149.9|249721.4|249534.4|249336.3|249149.3|489
1586167800000|2020-04-06 10:10:00|249334.3|249147.3|249872.1|249685.1|249963.6|249776.6|249317.6|249130.6|490
1586168100000|2020-04-06 10:15:00|249874.6|249687.6|250948.8|250761.8|251037.9|250850.9|249863.6|249676.6|631
1586168400000|2020-04-06 10:20:00|250949.1|250762.1|250814.7|250627.7|251553.6|251437.9|250520.3|250333.3|664
1586168700000|2020-04-06 10:25:00|250831.8|250644.8|251110.4|250923.4|251258.3|251071.3|250706.6|250519.6|529
1586169000000|2020-04-06 10:30:00|251094.3|250907.3|251715.8|251528.8|251857.1|251670.1|250836.1|250649.1|624
1586169300000|2020-04-06 10:35:00|251728.8|251541.8|251796|251609|251834.6|251647.6|251599.9|251454.5|480
1586169600000|2020-04-06 10:40:00|251796.5|251609.5|251068.6|250881.6|251817.2|251630.2|250978|250791|474
1586169900000|2020-04-06 10:45:00|251068.7|250881.7|251061.1|250874.1|251518|251331|251057.7|250870.7|598
1586170200000|2020-04-06 10:50:00|251061.9|250874.9|251427.1|251240.1|251487.3|251300.3|251041.9|250854.9|555
1586170500000|2020-04-06 10:55:00|251423.1|251236.1|251176.4|250989.4|251457.3|251270.3|250975.1|250788.1|513
1586170800000|2020-04-06 11:00:00|251151.4|250964.4|251283.5|251096.5|251790.8|251603.8|251149.2|250962.2|698
1586171100000|2020-04-06 11:05:00|251283.6|251096.6|251001.2|250814.2|251529.1|251376.2|250991|250804|586
1586171400000|2020-04-06 11:10:00|251016.8|250829.8|250504.4|250317.4|251116.8|250929.8|250468.7|250281.7|719
1586171700000|2020-04-06 11:15:00|250501.4|250314.4|250807.9|250620.9|250988.1|250840.7|250225.5|250038.5|723
1586172000000|2020-04-06 11:20:00|250797.1|250610.1|250356.5|250281.5|250807.5|250620.5|250308.9|250214.4|616
1586172300000|2020-04-06 11:25:00|250354.2|250279.2|250406.2|250356.2|250597.5|250475.4|250313.5|250184.1|578
1586172600000|2020-04-06 11:30:00|250405.9|250355.9|250313.2|250126.2|250519.2|250384.6|250084.7|249936.2|590
1586172900000|2020-04-06 11:35:00|250254.4|250179.4|250657.3|250470.3|250749.3|250562.3|250254.4|250121.9|627
1586173200000|2020-04-06 11:40:00|250656.5|250469.5|250634.7|250559.7|250747.5|250619|250442.8|250297|594
1586173500000|2020-04-06 11:45:00|250635.6|250560.6|250248.1|250198.1|250730.5|250620.2|250179.2|250072.4|513
1586173800000|2020-04-06 11:50:00|250248.2|250198.2|250579.2|250392.2|250647.9|250527.8|250243.3|250191.5|459
1586174100000|2020-04-06 11:55:00|250578.9|250391.9|250488.9|250301.9|250587.9|250443.4|250298.7|250128.1|448
1586174400000|2020-04-06 12:00:00|250482.5|250295.5|250804.8|250617.8|250809.5|250690.5|250349.4|250210|834
1586174700000|2020-04-06 12:05:00|250807.6|250620.6|251205.7|251155.7|251480.2|251313.5|250698.5|250610.1|862
1586175000000|2020-04-06 12:10:00|251205.9|251155.9|251125.3|251050.3|251506|251372.8|251074.3|250948|864
1586175300000|2020-04-06 12:15:00|251123.4|251048.4|252093.2|252018.2|252151.7|252030.7|251123.4|250999.8|847
1586175600000|2020-04-06 12:20:00|252140.1|251953.1|251287.6|251237.6|252140.1|252018.5|251238.1|251188.1|871
1586175900000|2020-04-06 12:25:00|251288.6|251238.6|250866.7|250791.7|251324.1|251274.1|250554.4|250444.1|836
1586176200000|2020-04-06 12:30:00|250865.1|250790.1|250540.2|250490.2|250985.3|250935.3|250523|250473|786
1586176500000|2020-04-06 12:35:00|250537.5|250487.5|249798.1|249748.1|250544.2|250494.2|249661.1|249611.1|760
1586176800000|2020-04-06 12:40:00|249827.1|249777.1|249434.1|249359.1|249931.4|249833.4|249338.3|249192.7|713
1586177100000|2020-04-06 12:45:00|249436.7|249361.7|249645.4|249570.4|249645.6|249570.6|248979.6|248929.6|892
1586177400000|2020-04-06 12:50:00|249650.6|249575.6|249513.2|249438.2|249767.8|249717.8|249284.1|249215.3|781
1586177700000|2020-04-06 12:55:00|249514.5|249439.5|249536|249461|249621.9|249490.7|249175.3|249052.5|842
1586178000000|2020-04-06 13:00:00|249599.8|249412.8|249676.4|249626.4|250003|249874|249535.6|249388.3|939
1586178300000|2020-04-06 13:05:00|249676.3|249626.3|249655.5|249605.5|249748.4|249644.1|249430.5|249380.5|908
1586178600000|2020-04-06 13:10:00|249655.6|249605.6|249151.9|249101.9|249662.8|249612.8|249081.2|249031.2|853
1586178900000|2020-04-06 13:15:00|249150.8|249100.8|248450.6|248400.6|249176.3|249126.3|248376.5|248309|968
1586179200000|2020-04-06 13:20:00|248460.7|248385.7|248743.9|248693.9|248981.8|248931.8|248406.4|248286.3|857
1586179500000|2020-04-06 13:25:00|248741.7|248691.7|249027.7|248977.7|249123.5|248980.5|248657.6|248607.6|884
1586179800000|2020-04-06 13:30:00|249009.6|248959.6|249711.4|249661.4|249732.8|249682.8|248995.4|248906.5|1061
1586180100000|2020-04-06 13:35:00|249717.7|249667.7|250336.5|250286.5|250712.5|250595.4|249668|249618|1106
1586180400000|2020-04-06 13:40:00|250380.9|250330.9|249706.2|249656.2|250404.7|250354.7|249702.8|249636.7|990
1586180700000|2020-04-06 13:45:00|249705.7|249655.7|249218.5|249031.5|249707.9|249657.9|248869.7|248741.7|969
1586181000000|2020-04-06 13:50:00|249227.3|249040.3|248226|248151|249227.3|249078.3|248226|248114|964
1586181300000|2020-04-06 13:55:00|248281.2|248094.2|248406.8|248219.8|248785.3|248730.4|248231|248093.9|988
1586181600000|2020-04-06 14:00:00|248413.8|248226.8|248515.6|248465.6|248630.3|248580.3|248290.5|248182.7|1001
1586181900000|2020-04-06 14:05:00|248514.3|248464.3|248531.3|248481.3|248869.3|248819.3|248479.1|248366.6|915
1586182200000|2020-04-06 14:10:00|248531.2|248481.2|248968.6|248918.6|249033.1|248932.2|248428.2|248378.2|936
1586182500000|2020-04-06 14:15:00|248972.1|248922.1|248382|248332|249155|249061.9|248382|248266.9|882
1586182800000|2020-04-06 14:20:00|248379|248329|247692|247642|248584.3|248496.7|247670|247620|874
1586183100000|2020-04-06 14:25:00|247688.6|247638.6|247877.9|247827.9|248032.5|247937.6|247555|247505|862
1586183400000|2020-04-06 14:30:00|247876.6|247826.6|247587.3|247537.3|248123.4|248061.6|247402.3|247293.9|912
1586183700000|2020-04-06 14:35:00|247583.5|247533.5|247745.5|247695.5|247863.9|247764.3|247464.9|247337.5|958
1586184000000|2020-04-06 14:40:00|247744.6|247694.6|247474.2|247424.2|248046.7|247921.8|247343.2|247224.2|1056
1586184300000|2020-04-06 14:45:00|247471.2|247421.2|247740.3|247690.3|247772|247722|247361.6|247298|979
1586184600000|2020-04-06 14:50:00|247732.6|247682.6|247871.3|247821.3|248044.4|247909.6|247678.8|247587|915
1586184900000|2020-04-06 14:55:00|247870.2|247820.2|248014.2|247964.2|248264.4|248214.4|247866.3|247804.1|958
1586185200000|2020-04-06 15:00:00|248009.5|247934.5|248044.7|247994.7|248151.4|248101.4|247805|247727|1033
1586185500000|2020-04-06 15:05:00|248044.3|247994.3|248270.5|248220.5|248394.7|248344.7|248044.3|247994.3|890
1586185800000|2020-04-06 15:10:00|248270.6|248220.6|248161.6|248111.6|248285.9|248235.9|247961.9|247911.9|1002
1586186100000|2020-04-06 15:15:00|248162.1|248112.1|247948.8|247898.8|248192.9|248142.9|247948.7|247898.7|908
1586186400000|2020-04-06 15:20:00|247948.4|247898.4|247979.6|247929.6|248203.1|248078.2|247761.6|247679|914
1586186700000|2020-04-06 15:25:00|247977.3|247927.3|247577|247527|248008.1|247958.1|247341|247215.2|979
1586187000000|2020-04-06 15:30:00|247577.4|247527.4|247545.8|247495.8|247755.3|247705.3|247485.6|247435.6|897
1586187300000|2020-04-06 15:35:00|247547.5|247497.5|247683.2|247633.2|247724.7|247646.5|247439.5|247318.6|782
1586187600000|2020-04-06 15:40:00|247682.6|247632.6|247593.7|247543.7|247738.7|247688.7|247490.5|247434|857
1586187900000|2020-04-06 15:45:00|247596.5|247546.5|246971.3|246784.3|247676.3|247626.3|246790|246656.7|1014
1586188200000|2020-04-06 15:50:00|246979.8|246792.8|246115.9|246065.9|247140.5|247090.5|246115.9|246065.9|915
1586188500000|2020-04-06 15:55:00|246110.2|246060.2|246250.6|246200.6|246449.1|246399.1|246014.9|245896.2|982
1586188800000|2020-04-06 16:00:00|246253.5|246203.5|246305.8|246255.8|246620.6|246502.4|246192.1|246061.2|939
1586189100000|2020-04-06 16:05:00|246307.2|246257.2|246046.5|245996.5|246341.9|246282.7|245992.3|245893.8|895
1586189400000|2020-04-06 16:10:00|246043.3|245993.3|246240.7|246190.7|246399.3|246286.7|245967.4|245917.4|953
1586189700000|2020-04-06 16:15:00|246238.1|246188.1|246403.3|246353.3|246644.9|246543.4|246229.6|246179.6|883
1586190000000|2020-04-06 16:20:00|246386.1|246336.1|245973.7|245898.7|246397.2|246347.2|245904.5|245844|717
1586190300000|2020-04-06 16:25:00|245972.4|245897.4|245913.4|245863.4|246046.6|245996.6|245875.5|245808.6|794
1586190600000|2020-04-06 16:30:00|245916|245866|246235.8|246185.8|246311.1|246223.6|245905.3|245812.7|860
1586190900000|2020-04-06 16:35:00|246235.2|246185.2|246214|246164|246615.3|246524.1|246132.1|246058.5|855
1586191200000|2020-04-06 16:40:00|246212.5|246162.5|246497.3|246447.3|246501.1|246451.1|246201.6|246151.6|715
1586191500000|2020-04-06 16:45:00|246497|246447|246489.9|246439.9|246554|246504|246400.6|246320.6|860
1586191800000|2020-04-06 16:50:00|246494|246444|246364.2|246314.2|246563.5|246513.5|246329|246239|999
1586192100000|2020-04-06 16:55:00|246366.3|246316.3|246339.8|246289.8|246486.1|246436.1|246322.8|246221.3|861
1586192400000|2020-04-06 17:00:00|246338.6|246288.6|246131.3|246081.3|246407.1|246298|245926.8|245876.8|931
1586192700000|2020-04-06 17:05:00|246141|246091|246055.2|246005.2|246187.1|246122.8|246008.4|245889.5|821
1586193000000|2020-04-06 17:10:00|246062.8|246012.8|246257.8|246207.8|246279.7|246229.7|245903.5|245853.5|692
1586193300000|2020-04-06 17:15:00|246258.2|246208.2|246543.9|246493.9|246585|246535|246234.3|246184.3|828
1586193600000|2020-04-06 17:20:00|246542.5|246492.5|246289.7|246239.7|246721.9|246645.9|246253.2|246203.2|761
1586193900000|2020-04-06 17:25:00|246286.7|246236.7|246306|246256|246399.2|246349.2|246223.9|246173.9|647
1586194200000|2020-04-06 17:30:00|246305.5|246255.5|246293.2|246243.2|246415.6|246365.6|246254.5|246204.5|699
1586194500000|2020-04-06 17:35:00|246292.8|246242.8|246378.7|246328.7|246407.7|246357.7|246261.4|246211.4|657
1586194800000|2020-04-06 17:40:00|246373.6|246323.6|246100.9|246050.9|246393.4|246343.4|246052.3|246002.3|659
1586195100000|2020-04-06 17:45:00|246102.4|246052.4|246119.3|246069.3|246250|246200|246062.9|246012.9|658
1586195400000|2020-04-06 17:50:00|246120.9|246070.9|246406.6|246356.6|246410.4|246360.4|246099.8|246016.6|691
1586195700000|2020-04-06 17:55:00|246404.4|246354.4|246563.4|246513.4|246619.3|246569.3|246381.8|246331.8|652
1586196000000|2020-04-06 18:00:00|246563.8|246513.8|247160.2|247110.2|247372.9|247249.9|246563.8|246513.8|865
1586196300000|2020-04-06 18:05:00|247157.9|247107.9|247371.7|247321.7|247490.2|247440.2|247062.4|247012.4|750
1586196600000|2020-04-06 18:10:00|247374.7|247324.7|247563.8|247513.8|247582|247532|247325.7|247260.7|768
1586196900000|2020-04-06 18:15:00|247561|247511|247786.6|247736.6|247887.7|247837.7|247550|247500|841
1586197200000|2020-04-06 18:20:00|247783.1|247733.1|247711.7|247661.7|247823.1|247773.1|247689.6|247639.6|639
1586197500000|2020-04-06 18:25:00|247711.4|247661.4|247793.7|247743.7|247876.7|247826.7|247649.2|247599.2|765
1586197800000|2020-04-06 18:30:00|247794.4|247744.4|247979.4|247929.4|247997.8|247947.8|247746.9|247696.9|648
1586198100000|2020-04-06 18:35:00|247982|247932|247819.6|247769.6|247982|247932|247743.5|247693.5|609
1586198400000|2020-04-06 18:40:00|247819|247769|247645.1|247595.1|247819|247769|247642|247592|715
1586198700000|2020-04-06 18:45:00|247643.5|247593.5|247654.5|247604.5|247655|247605|247246.2|247129.8|829
1586199000000|2020-04-06 18:50:00|247653.7|247603.7|247887.4|247812.4|247970.4|247888.7|247619|247569|666
1586199300000|2020-04-06 18:55:00|247885.6|247810.6|248041.2|247991.2|248351.1|248247.2|247786.9|247703.1|800
1586199600000|2020-04-06 19:00:00|248041.4|247991.4|248052.8|248002.8|248248.3|248128.3|247996.4|247889.1|833
1586199900000|2020-04-06 19:05:00|248052.5|248002.5|248147.5|248097.5|248256.1|248206.1|247870.8|247755.4|801
1586200200000|2020-04-06 19:10:00|248147.6|248097.6|248467.8|248417.8|248489.4|248439.4|247963.3|247904.3|810
1586200500000|2020-04-06 19:15:00|248474|248424|248951.7|248901.7|249282.4|249171.9|248423.4|248302.7|957
1586200800000|2020-04-06 19:20:00|248951.8|248901.8|248480.2|248430.2|248999.9|248949.9|248472.1|248379.1|889
1586201100000|2020-04-06 19:25:00|248484.9|248434.9|248564.5|248514.5|248673.3|248539.5|248427|248311.9|789
1586201400000|2020-04-06 19:30:00|248561.6|248511.6|248948.9|248898.9|249043.9|248920.9|248558.6|248495.8|813
1586201700000|2020-04-06 19:35:00|248949.3|248899.3|248569.3|248519.3|249028.4|248915.5|248561.3|248511.3|722
1586202000000|2020-04-06 19:40:00|248569.8|248519.8|248528.5|248341.5|248621.1|248536.1|248359.4|248271.8|708
1586202300000|2020-04-06 19:45:00|248526|248339|247926.8|247851.8|248550.4|248447.5|247871.4|247710.8|920
1586202600000|2020-04-06 19:50:00|247886.7|247836.7|246935.5|246748.5|247928.2|247836.7|246842.2|246743.4|1028
1586202900000|2020-04-06 19:55:00|246947.8|246760.8|246780.1|246730.1|247113.3|246955.4|246646.4|246501.5|899
1586203200000|2020-04-06 20:00:00|246777|246727|246983.7|246796.7|247192.6|247049|246773.8|246705.2|757
1586203500000|2020-04-06 20:05:00|246990.6|246803.6|247034.8|246847.8|247108.3|246940|246875.5|246737.7|590
1586203800000|2020-04-06 20:10:00|247039.3|246852.3|246855.4|246668.4|247119.9|246988.6|246820.6|246649.5|420
1586204100000|2020-04-06 20:15:00|246853.7|246666.7|246862.9|246787.9|246959.8|246799.1|246739.2|246608.7|485
1586204400000|2020-04-06 20:20:00|246863.1|246813.1|246791.6|246741.6|246941.8|246829.5|246712.7|246638.5|351
1586204700000|2020-04-06 20:25:00|246794|246744|246638.9|246451.9|246828.7|246762.4|246509.9|246328.2|558
1586205000000|2020-04-06 20:30:00|246586|246511|246533.5|246346.5|246674.5|246515|246466.6|246346.5|442
1586205300000|2020-04-06 20:35:00|246479.2|246404.2|246596.5|246521.5|246693.9|246545.6|246464.1|246339|493
1586205600000|2020-04-06 20:40:00|246596.7|246521.7|246811.2|246624.2|246825|246652.2|246572.4|246451.7|379
1586205900000|2020-04-06 20:45:00|246752.6|246565.6|246640.6|246453.6|246828.5|246641.5|246605.3|246418.3|414
1586206200000|2020-04-06 20:50:00|246642.3|246455.3|246429.4|246242.4|246686.8|246499.8|246233.5|246046.5|452
1586206500000|2020-04-06 20:55:00|246381.6|246194.6|246406.4|246219.4|246785.3|246598.3|246276.1|246089.1|572
1586206800000|2020-04-06 21:00:00|246376.1|246189.1|246358|246171|246414.3|246227.3|246215|246028|34
1586207100000|2020-04-06 21:05:00|246338.8|246151.8|246467.5|246280.5|246607.4|246420.4|246219.7|246032.7|104
1586207400000|2020-04-06 21:10:00|246448.4|246261.4|246385.5|246198.5|246640.5|246453.5|246225|246038|96
1586207700000|2020-04-06 21:15:00|246494.7|246307.7|246317.5|246130.5|246605|246418|246090.9|245903.9|199
1586208000000|2020-04-06 21:20:00|246347.3|246160.3|246358|246171|246524.2|246337.2|246230.5|246043.5|120
1586208300000|2020-04-06 21:25:00|246288|246101|246274.1|246087.1|246594.3|246407.3|246274.1|246087.1|151
1586208600000|2020-04-06 21:30:00|246305.5|246118.5|246337.3|246150.3|246605|246418|246247.2|246060.2|221
1586208900000|2020-04-06 21:35:00|246381.2|246194.2|246371.4|246184.4|246571.9|246384.9|246277.7|246090.7|124
1586209200000|2020-04-06 21:40:00|246363.8|246176.8|246345.9|246158.9|246627.8|246440.8|246249|246062|198
1586209500000|2020-04-06 21:45:00|246329|246142|246374.9|246187.9|246451|246264|246223.8|246036.8|195
1586209800000|2020-04-06 21:50:00|246374.8|246187.8|246149.6|245962.6|246412.2|246225.2|245822|245635|368
1586210100000|2020-04-06 21:55:00|246148.9|245961.9|246264.7|246077.7|246360.2|246173.2|245917.9|245730.9|288
1586210400000|2020-04-06 22:00:00|246262.9|246075.9|246199.9|246012.9|246425.9|246238.9|245921.8|245734.8|416
1586210700000|2020-04-06 22:05:00|246195.7|246008.7|245852|245665|246214.5|246027.5|245526.1|245339.1|588
1586211000000|2020-04-06 22:10:00|245851.7|245664.7|246175.1|245988.1|246175.1|245988.1|245820.3|245633.3|426
1586211300000|2020-04-06 22:15:00|246173.5|245986.5|246182.3|245995.3|246209.8|246022.8|246109.1|245922.1|335
1586211600000|2020-04-06 22:20:00|246182.6|245995.6|246266.5|246079.5|246372|246185|246072.8|245885.8|431
1586211900000|2020-04-06 22:25:00|246271.7|246084.7|245653.7|245466.7|246381.9|246194.9|245596|245409|499
1586212200000|2020-04-06 22:30:00|245630.5|245443.5|245798.6|245611.6|245844|245657|245602.4|245415.4|348
1586212500000|2020-04-06 22:35:00|245795|245608|245916.1|245729.1|245985|245798|245773.6|245586.6|339
1586212800000|2020-04-06 22:40:00|245919.6|245732.6|245802.8|245615.8|245955.7|245768.7|245777.5|245590.5|350
1586213100000|2020-04-06 22:45:00|245786.8|245599.8|245889.7|245702.7|245907.7|245720.7|245755.9|245568.9|230
1586213400000|2020-04-06 22:50:00|245902.8|245715.8|246342.5|246155.5|246419.1|246232.1|245819.6|245632.6|440
1586213700000|2020-04-06 22:55:00|246340.9|246153.9|246632.3|246445.3|246637.6|246450.6|246303.7|246116.7|419
1586214000000|2020-04-06 23:00:00|246625.9|246438.9|246641.4|246454.4|246749.8|246562.8|246568.9|246381.9|345
1586214300000|2020-04-06 23:05:00|246641.3|246454.3|246432.2|246245.2|246720.4|246533.4|246397.4|246210.4|387
1586214600000|2020-04-06 23:10:00|246436.6|246249.6|246414|246227|246475.6|246288.6|246378.9|246191.9|245
1586214900000|2020-04-06 23:15:00|246438.6|246251.6|246446|246259|246502.1|246315.1|246386.5|246199.5|367
1586215200000|2020-04-06 23:20:00|246448|246261|246153.4|245966.4|246481.5|246294.5|246144.2|245957.2|423
1586215500000|2020-04-06 23:25:00|246154.9|245967.9|245640.3|245453.3|246174.9|245987.9|245636.2|245449.2|374
1586215800000|2020-04-06 23:30:00|245658.7|245471.7|245874|245687|245935.6|245748.6|245579.6|245392.6|329
1586216100000|2020-04-06 23:35:00|245872.8|245685.8|245863.2|245676.2|245935.6|245748.6|245772.9|245585.9|377
1586216400000|2020-04-06 23:40:00|245858.2|245671.2|245625|245438|245886|245699|245577.9|245390.9|312
1586216700000|2020-04-06 23:45:00|245625.5|245438.5|245720.7|245533.7|245843.7|245656.7|245624.4|245437.4|367
1586217000000|2020-04-06 23:50:00|245719.8|245532.8|245743.9|245556.9|245820.3|245633.3|245704|245517|324
1586217300000|2020-04-06 23:55:00|245742.9|245555.9|245720.6|245533.6|245842|245655|245612.8|245425.8|341
1586217600000|2020-04-07 00:00:00|245718.7|245531.7|245591.5|245404.5|245807|245620|245547.2|245360.2|376
1586217900000|2020-04-07 00:05:00|245591.7|245404.7|245734.5|245547.5|245802.6|245615.6|245459.8|245272.8|458
1586218200000|2020-04-07 00:10:00|245736|245549|245625.9|245438.9|245770.2|245583.2|245590.3|245403.3|352
1586218500000|2020-04-07 00:15:00|245573.5|245386.5|245728.7|245541.7|245768.5|245581.5|245552.9|245365.9|464
1586218800000|2020-04-07 00:20:00|245721.2|245534.2|245679|245492|245745.8|245558.8|245645.3|245458.3|298
1586219100000|2020-04-07 00:25:00|245679.7|245492.7|245844|245657|245878|245691|245652.2|245465.2|358
1586219400000|2020-04-07 00:30:00|245841.9|245654.9|245996.2|245809.2|246007.6|245820.6|245814.8|245627.8|309
1586219700000|2020-04-07 00:35:00|245981.8|245794.8|246520.6|246333.6|246546|246359|245977.1|245790.1|392
1586220000000|2020-04-07 00:40:00|246520|246333|246846.5|246659.5|246905.1|246718.1|246463.6|246276.6|480
1586220300000|2020-04-07 00:45:00|246851|246664|246367.5|246180.5|246909.3|246722.3|246341.5|246154.5|491
1586220600000|2020-04-07 00:50:00|246367.4|246180.4|246334.7|246147.7|246529.5|246342.5|246283.5|246096.5|411
1586220900000|2020-04-07 00:55:00|246341.3|246154.3|246470.7|246283.7|246670.7|246483.7|246341.3|246154.3|489
1586221200000|2020-04-07 01:00:00|246470.5|246283.5|246564|246377|246601.5|246414.5|246262.8|246075.8|457
1586221500000|2020-04-07 01:05:00|246546.6|246359.6|246625|246438|246753.9|246566.9|246515.9|246328.9|422
1586221800000|2020-04-07 01:10:00|246615.5|246428.5|246491.7|246304.7|246629.4|246442.4|246436.4|246249.4|318
1586222100000|2020-04-07 01:15:00|246494.7|246307.7|246524.8|246337.8|246663.5|246476.5|246438.1|246251.1|367
1586222400000|2020-04-07 01:20:00|246523.3|246336.3|246363|246176|246549.1|246362.1|246304.6|246117.6|469
1586222700000|2020-04-07 01:25:00|246374.6|246187.6|246592|246405|246628.1|246441.1|246374.6|246187.6|473
1586223000000|2020-04-07 01:30:00|246592.2|246405.2|246560.8|246373.8|246595.9|246408.9|246414.4|246227.4|434
1586223300000|2020-04-07 01:35:00|246561.8|246374.8|246635.8|246448.8|246647.6|246460.6|246406.2|246219.2|367
1586223600000|2020-04-07 01:40:00|246645.6|246458.6|246588.6|246401.6|246774.6|246587.6|246548.7|246361.7|417
1586223900000|2020-04-07 01:45:00|246590.1|246403.1|246350.2|246163.2|246595|246408|246340.4|246153.4|480
1586224200000|2020-04-07 01:50:00|246349.4|246162.4|246380.6|246193.6|246487.3|246300.3|246228.3|246041.3|423
1586224500000|2020-04-07 01:55:00|246389.6|246202.6|246734.6|246547.6|246788.8|246601.8|246373.3|246186.3|466
1586224800000|2020-04-07 02:00:00|246743.3|246556.3|246736.8|246549.8|246762|246575|246553.9|246366.9|461
1586225100000|2020-04-07 02:05:00|246736.3|246549.3|246697.6|246510.6|246823.2|246636.2|246683|246496|391
1586225400000|2020-04-07 02:10:00|246727.4|246540.4|246845.8|246658.8|246872.7|246685.7|246614.6|246427.6|473
1586225700000|2020-04-07 02:15:00|246846.6|246659.6|246866.8|246679.8|246898.7|246711.7|246796.5|246609.5|445
1586226000000|2020-04-07 02:20:00|246867.1|246680.1|246833|246646|246924.8|246737.8|246811.1|246624.1|307
1586226300000|2020-04-07 02:25:00|246839.6|246652.6|246844.7|246657.7|246938.6|246751.6|246814.6|246627.6|361
1586226600000|2020-04-07 02:30:00|246850|246663|246851.5|246664.5|246897.9|246710.9|246726.8|246539.8|409
1586226900000|2020-04-07 02:35:00|246848|246661|246742.4|246555.4|246918.1|246731.1|246720.6|246533.6|470
1586227200000|2020-04-07 02:40:00|246743.3|246556.3|246739.1|246552.1|246758.4|246571.4|246715.1|246528.1|332
1586227500000|2020-04-07 02:45:00|246741.6|246554.6|246892.4|246705.4|246908.2|246721.2|246729.4|246542.4|423
1586227800000|2020-04-07 02:50:00|246894.5|246707.5|246754.8|246567.8|246918.8|246731.8|246736.8|246549.8|389
1586228100000|2020-04-07 02:55:00|246755.2|246568.2|246701.7|246514.7|246790|246603|246688.5|246501.5|317
1586228400000|2020-04-07 03:00:00|246706.3|246519.3|246722.5|246535.5|246748.7|246561.7|246669.9|246482.9|323
1586228700000|2020-04-07 03:05:00|246722.9|246535.9|246739.9|246552.9|246813.3|246626.3|246698.8|246511.8|280
1586229000000|2020-04-07 03:10:00|246744.4|246557.4|246775.9|246588.9|246798.8|246611.8|246635.7|246448.7|338
1586229300000|2020-04-07 03:15:00|246786.8|246599.8|246761|246574|246809.3|246622.3|246710.7|246523.7|218
1586229600000|2020-04-07 03:20:00|246766.3|246579.3|246782.8|246595.8|246804.1|246617.1|246646|246531.8|236
1586229900000|2020-04-07 03:25:00|246787|246600|246745.6|246558.6|246809.2|246622.2|246706.6|246519.6|188
1586230200000|2020-04-07 03:30:00|246751.9|246564.9|246900.5|246713.5|246925.5|246738.5|246705.2|246536.5|335
1586230500000|2020-04-07 03:35:00|246899.1|246712.1|246890.5|246703.5|246914.7|246727.7|246826.9|246639.9|325
1586230800000|2020-04-07 03:40:00|246892.5|246705.5|246848.1|246661.1|246910.6|246723.6|246830.5|246643.5|298
1586231100000|2020-04-07 03:45:00|246843.7|246656.7|246899.2|246712.2|246947.9|246760.9|246839.6|246652.6|361
1586231400000|2020-04-07 03:50:00|246897.2|246710.2|246917.5|246730.5|246949.8|246762.8|246883.3|246696.3|316
1586231700000|2020-04-07 03:55:00|246913.1|246726.1|246908.2|246721.2|246926.6|246739.6|246879.5|246692.5|258
1586232000000|2020-04-07 04:00:00|246908.3|246721.3|246891.7|246704.7|246925.9|246738.9|246866.8|246679.8|313
1586232300000|2020-04-07 04:05:00|246892.3|246705.3|246854.3|246667.3|246918.7|246731.7|246824.5|246637.5|370
1586232600000|2020-04-07 04:10:00|246853.7|246666.7|246861.4|246674.4|246894.8|246707.8|246828|246641|270
1586232900000|2020-04-07 04:15:00|246849.1|246662.1|246816.2|246629.2|246882.2|246695.2|246783.5|246596.5|250
1586233200000|2020-04-07 04:20:00|246825|246638|246789.6|246602.6|246876.5|246689.5|246754|246567|247
1586233500000|2020-04-07 04:25:00|246786.1|246599.1|246773.7|246586.7|246857.8|246670.8|246750.2|246563.2|282
1586233800000|2020-04-07 04:30:00|246772.8|246585.8|246765.6|246578.6|246838.2|246651.2|246723.5|246536.5|434
1586234100000|2020-04-07 04:35:00|246765.5|246578.5|246427.3|246240.3|246787.5|246600.5|246374.8|246187.8|499
1586234400000|2020-04-07 04:40:00|246432|246245|246508|246321|246672.1|246485.1|246416.5|246229.5|509
1586234700000|2020-04-07 04:45:00|246504.1|246317.1|246418.7|246231.7|246616.7|246429.7|246387|246200|475
1586235000000|2020-04-07 04:50:00|246413.1|246226.1|246433.5|246246.5|246521.2|246334.2|246327|246161.1|469
1586235300000|2020-04-07 04:55:00|246433.2|246246.2|246337.1|246150.1|246478.2|246291.2|246301|246114|489
1586235600000|2020-04-07 05:00:00|246324.1|246137.1|246356.7|246169.7|246433.9|246246.9|246261.6|246074.6|569
1586235900000|2020-04-07 05:05:00|246346.7|246159.7|246271.5|246084.5|246446.6|246259.6|246258.9|246071.9|436
1586236200000|2020-04-07 05:10:00|246268|246081|246343.3|246156.3|246354.7|246167.7|246265.3|246078.3|393
1586236500000|2020-04-07 05:15:00|246344.5|246157.5|246293.8|246106.8|246360.6|246173.6|246283.3|246096.3|376
1586236800000|2020-04-07 05:20:00|246289.9|246102.9|246292.4|246105.4|246333|246146|246263.2|246076.2|282
1586237100000|2020-04-07 05:25:00|246293.5|246106.5|246160.1|245973.1|246314.8|246127.8|246121.3|245934.3|384
1586237400000|2020-04-07 05:30:00|246164.6|245977.6|246155.8|245968.8|246191|246004|246142.8|245955.8|376
1586237700000|2020-04-07 05:35:00|246155.9|245968.9|246067|245880|246171|245984|245899.3|245712.3|510
1586238000000|2020-04-07 05:40:00|246068.5|245881.5|245910.1|245723.1|246068.5|245881.5|245899|245712|456
1586238300000|2020-04-07 05:45:00|245922.2|245735.2|245852.4|245665.4|245989.4|245802.4|245833.1|245646.1|457
1586238600000|2020-04-07 05:50:00|245842.8|245655.8|245960.5|245773.5|245981.6|245794.6|245811.7|245624.7|477
1586238900000|2020-04-07 05:55:00|245960.2|245773.2|246169.5|245982.5|246236.8|246049.8|245957.8|245770.8|517
1586239200000|2020-04-07 06:00:00|246169.1|245982.1|246200.3|246013.3|246299.9|246112.9|246128.4|245941.4|511
1586239500000|2020-04-07 06:05:00|246203|246016|245755.5|245568.5|246226.3|246039.3|245728.1|245541.1|620
1586239800000|2020-04-07 06:10:00|245754.3|245567.3|245500.1|245313.1|245758.8|245571.8|245415.7|245228.7|520
1586240100000|2020-04-07 06:15:00|245501.9|245314.9|245313.6|245126.6|245804.8|245617.8|245254|245085.6|547
1586240400000|2020-04-07 06:20:00|245316.3|245129.3|245198.7|245011.7|245319.1|245188.9|245090.2|244968|546
1586240700000|2020-04-07 06:25:00|245199.4|245012.4|244969.3|244782.3|245250|245115|244852.9|244762.4|648
1586241000000|2020-04-07 06:30:00|244970.9|244783.9|245086.1|244899.1|245273.6|245086.6|244894.6|244765.1|555
1586241300000|2020-04-07 06:35:00|245082.7|244895.7|245159.3|244972.3|245234.5|245047.5|245055|244884.1|440
1586241600000|2020-04-07 06:40:00|245155.7|244968.7|244963.4|244776.4|245165.8|244978.8|244661.8|244527.9|559
1586241900000|2020-04-07 06:45:00|244957.9|244770.9|245078.8|244891.8|245264.1|245077.1|244957.9|244770.9|684
1586242200000|2020-04-07 06:50:00|245075|244888|245092.1|244905.1|245206.9|245019.9|244956|244810.9|478
1586242500000|2020-04-07 06:55:00|245104.3|244917.3|244392.8|244342.8|245104.3|244952.5|244368.3|244254.3|609
1586242800000|2020-04-07 07:00:00|244394.9|244344.9|244370.4|244183.4|244615.2|244428.2|244287.3|244100.3|728
1586243100000|2020-04-07 07:05:00|244371.4|244184.4|244464.9|244277.9|244528.2|244341.2|244215.9|244036.1|742
1586243400000|2020-04-07 07:10:00|244455.6|244268.6|244058.9|243983.9|244487.4|244300.4|244042.5|243920.9|606
1586243700000|2020-04-07 07:15:00|244059.2|243984.2|243703|243516|244115.8|243984.2|243571.1|243384.1|784
1586244000000|2020-04-07 07:20:00|243703.2|243516.2|244194|244007|244234.1|244047.1|243641.8|243468.5|661
1586244300000|2020-04-07 07:25:00|244198.8|244011.8|244445.2|244258.2|244767.3|244580.3|244047.1|243947.3|643
1586244600000|2020-04-07 07:30:00|244445|244258|244788.1|244601.1|245104.1|244939.8|244445|244258|604
1586244900000|2020-04-07 07:35:00|244777.6|244590.6|244222.4|244035.4|244796.4|244609.4|244146.6|244035.4|660
1586245200000|2020-04-07 07:40:00|244223.6|244036.6|244195.1|244008.1|244286.1|244132.3|243791.3|243649.9|652
1586245500000|2020-04-07 07:45:00|244182.9|243995.9|243957.2|243770.2|244232.8|244045.8|243829.7|243728.4|484
1586245800000|2020-04-07 07:50:00|243957.9|243770.9|243595.1|243408.1|243985.3|243869.9|243562.7|243375.7|548
1586246100000|2020-04-07 07:55:00|243596|243409|243771.7|243584.7|243772.1|243585.1|243245.2|243161.1|701
1586246400000|2020-04-07 08:00:00|243770.5|243583.5|243422.9|243235.9|243976.3|243870.5|243410.9|243223.9|653
1586246700000|2020-04-07 08:05:00|243422.3|243235.3|243733.9|243546.9|243789.8|243602.8|243344.6|243175.9|504
1586247000000|2020-04-07 08:10:00|243736.8|243549.8|243807.8|243620.8|243962.4|243846.9|243634.2|243487|467
1586247300000|2020-04-07 08:15:00|243809|243622|243745.1|243558.1|243879.9|243753.1|243717.4|243555.8|439
1586247600000|2020-04-07 08:20:00|243749.4|243562.4|243464.5|243277.5|243805.8|243659.3|243398.6|243252.6|456
1586247900000|2020-04-07 08:25:00|243445.1|243258.1|243421.9|243234.9|243489.5|243358.6|243333.9|243229.1|400
1586248200000|2020-04-07 08:30:00|243432.9|243245.9|243923.3|243736.3|243925|243738|243281.1|243142.9|611
1586248500000|2020-04-07 08:35:00|243924.2|243737.2|243924.8|243737.8|244263.1|244076.1|243790.6|243603.6|541
1586248800000|2020-04-07 08:40:00|243925.7|243738.7|243989.9|243802.9|244065.9|243878.9|243847.9|243660.9|540
1586249100000|2020-04-07 08:45:00|243993.1|243806.1|244367.9|244180.9|244511.6|244324.6|243912.7|243725.7|603
1586249400000|2020-04-07 08:50:00|244367.5|244180.5|244716.1|244529.1|244917.3|244730.3|244351.7|244179.9|548
1586249700000|2020-04-07 08:55:00|244677.5|244490.5|244624.9|244437.9|244841.9|244654.9|244328.3|244141.3|606
1586250000000|2020-04-07 09:00:00|244621.3|244434.3|244415.8|244228.8|244621.3|244434.3|244131.9|243944.9|516
1586250300000|2020-04-07 09:05:00|244411.3|244224.3|244423.5|244236.5|244624.1|244437.1|244312.9|244125.9|551
1586250600000|2020-04-07 09:10:00|244425.5|244238.5|244348.2|244161.2|244516.3|244329.3|244208.1|244021.1|550
1586250900000|2020-04-07 09:15:00|244348.9|244161.9|244266.6|244079.6|244395|244208|244132.2|243945.2|631
1586251200000|2020-04-07 09:20:00|244265.7|244078.7|243422.2|243235.2|244326.9|244139.9|243197.4|243010.4|642
1586251500000|2020-04-07 09:25:00|243421.8|243234.8|243957.8|243770.8|243957.8|243770.8|242908.3|242721.3|829
1586251800000|2020-04-07 09:30:00|243958.3|243771.3|244453.8|244266.8|244491.4|244304.4|243958.3|243771.3|764
1586252100000|2020-04-07 09:35:00|244475|244288|244104.5|243917.5|244649.9|244462.9|244099.3|243912.3|657
1586252400000|2020-04-07 09:40:00|244099.1|243912.1|243499.2|243312.2|244340.1|244153.1|243403|243216|692
1586252700000|2020-04-07 09:45:00|243489.5|243302.5|243161.3|242974.3|243636.3|243449.3|242663.4|242476.4|719
1586253000000|2020-04-07 09:50:00|243160.8|242973.8|242775.4|242588.4|243539.7|243352.7|242769.1|242582.1|679
1586253300000|2020-04-07 09:55:00|242769.6|242582.6|242743.6|242556.6|242947.2|242760.2|242176.1|241989.1|727
1586253600000|2020-04-07 10:00:00|242736.8|242549.8|241843.1|241656.1|242745.4|242621.5|241642.7|241455.7|850
1586253900000|2020-04-07 10:05:00|241842.7|241655.7|242715.5|242528.5|242745.2|242558.2|241839.9|241652.9|789
1586254200000|2020-04-07 10:10:00|242815|242628|242428.7|242241.7|242848.1|242661.1|242245.4|242058.4|544
1586254500000|2020-04-07 10:15:00|242432.4|242245.4|242409.9|242222.9|242710.6|242523.6|242350.4|242163.4|581
1586254800000|2020-04-07 10:20:00|242439.5|242252.5|242793.1|242606.1|242939.9|242752.9|242439.5|242252.5|675
1586255100000|2020-04-07 10:25:00|242793.8|242606.8|242929.4|242742.4|243027.1|242899|242675.3|242488.3|676
1586255400000|2020-04-07 10:30:00|242929.8|242742.8|242784.1|242597.1|243039|242894.4|242611.2|242424.2|679
1586255700000|2020-04-07 10:35:00|242783.3|242596.3|242567.6|242380.6|243021.2|242834.2|242564.9|242377.9|657
1586256000000|2020-04-07 10:40:00|242569.8|242382.8|242606.1|242419.1|242742.8|242555.8|242344.4|242157.4|576
1586256300000|2020-04-07 10:45:00|242606.9|242419.9|242000.4|241813.4|242773.4|242586.4|241868|241682.1|649
1586256600000|2020-04-07 10:50:00|242029.5|241842.5|242436.1|242249.1|242516.1|242329.1|241964.1|241777.1|617
1586256900000|2020-04-07 10:55:00|242433.5|242246.5|242475.8|242288.8|242757.3|242570.3|242206|242019|626
1586257200000|2020-04-07 11:00:00|242517.7|242330.7|242655.5|242468.5|242906.5|242719.5|242401.6|242234.8|702
1586257500000|2020-04-07 11:05:00|242654.7|242467.7|242701.5|242514.5|242956.2|242769.2|242426.3|242239.3|704
1586257800000|2020-04-07 11:10:00|242698.2|242511.2|242902.7|242715.7|242934.4|242820|242676.3|242489.3|671
1586258100000|2020-04-07 11:15:00|242904.3|242717.3|242388.4|242201.4|243031.1|242866.5|242364.4|242198.5|733
1586258400000|2020-04-07 11:20:00|242392.3|242205.3|242247|242060|242603|242482.5|241964.7|241835.5|662
1586258700000|2020-04-07 11:25:00|242243.9|242056.9|242787.2|242600.2|243079.9|242960.4|242169.3|241982.3|720
1586259000000|2020-04-07 11:30:00|242803.6|242616.6|242360.4|242310.4|242883.5|242720.6|242326.8|242224.7|632
1586259300000|2020-04-07 11:35:00|242363.3|242313.3|242675.2|242488.2|242682.1|242541.7|242112.5|241934.9|653
1586259600000|2020-04-07 11:40:00|242688.1|242501.1|242892.1|242705.1|242894.9|242707.9|242440.1|242260.7|601
1586259900000|2020-04-07 11:45:00|242880.3|242693.3|242622.4|242435.4|242882.5|242731.2|242453.9|242364.7|598
1586260200000|2020-04-07 11:50:00|242556.5|242481.5|242894.4|242707.4|242932.4|242766|242543.4|242417.3|501
1586260500000|2020-04-07 11:55:00|242895.4|242708.4|243225.5|243150.5|243342.5|243292.5|242835.8|242703.9|605
1586260800000|2020-04-07 12:00:00|243275.6|243088.6|242672.3|242485.3|243287.9|243153.4|242501.5|242400.7|809
1586261100000|2020-04-07 12:05:00|242672.2|242485.2|242715.4|242665.4|242823.1|242759.6|242570.1|242453.4|742
1586261400000|2020-04-07 12:10:00|242719.6|242669.6|242662.8|242612.8|242751.4|242701.4|242330.9|242198.1|751
1586261700000|2020-04-07 12:15:00|242662.6|242612.6|242529.2|242479.2|242688.4|242638.4|242472.8|242422.8|774
1586262000000|2020-04-07 12:20:00|242527.6|242477.6|242734.5|242684.5|242821.6|242771.6|242523|242473|669
1586262300000|2020-04-07 12:25:00|242734.4|242684.4|242657.3|242607.3|242756.8|242706.8|242472.2|242422.2|918
1586262600000|2020-04-07 12:30:00|242660.9|242610.9|242557.7|242507.7|242781.2|242731.2|242549|242450.5|870
1586262900000|2020-04-07 12:35:00|242557.5|242507.5|242277.5|242227.5|242701|242599.8|242215.6|242165.6|691
1586263200000|2020-04-07 12:40:00|242253.8|242203.8|241242.5|241192.5|242307.1|242257.1|241103|241053|874
1586263500000|2020-04-07 12:45:00|241238.7|241188.7|241215.3|241165.3|241629.7|241526.4|241109.3|241059.3|871
1586263800000|2020-04-07 12:50:00|241214.8|241164.8|241431|241381|241462.2|241412.2|241214.1|241164.1|822
1586264100000|2020-04-07 12:55:00|241431.7|241381.7|241625|241575|241646.6|241596.6|241169.1|241119.1|849
1586264400000|2020-04-07 13:00:00|241624.3|241574.3|241436.1|241386.1|241695.6|241645.6|241296.5|241246.5|901
1586264700000|2020-04-07 13:05:00|241430.1|241380.1|240824.7|240774.7|241498|241448|240799.7|240749.7|889
1586265000000|2020-04-07 13:10:00|240822.9|240772.9|240212.7|240162.7|240822.9|240772.9|240099.1|240049.1|903
1586265300000|2020-04-07 13:15:00|240208.4|240158.4|240021.3|239971.3|240241.4|240191.4|239771.9|239721.9|966
1586265600000|2020-04-07 13:20:00|240018.7|239968.7|239887.4|239837.4|240295.5|240245.5|239850.6|239800.6|811
1586265900000|2020-04-07 13:25:00|239891.4|239841.4|239170.5|239120.5|239917.2|239867.2|239122.8|239072.8|933
1586266200000|2020-04-07 13:30:00|239171.5|239121.5|239239.7|239189.7|239713.1|239663.1|239160.7|239110.7|1074
1586266500000|2020-04-07 13:35:00|239243.6|239193.6|239494.5|239307.5|239591.8|239484|239030.1|238980.1|1044
1586266800000|2020-04-07 13:40:00|239493.3|239306.3|239852.6|239802.6|239906.2|239856.2|239406.3|239306.3|949
1586267100000|2020-04-07 13:45:00|239850.8|239800.8|239383.3|239333.3|240012|239908.8|239377.1|239327.1|953
1586267400000|2020-04-07 13:50:00|239379.9|239329.9|239234.4|239184.4|239485.2|239435.2|239149.1|239099.1|991
1586267700000|2020-04-07 13:55:00|239234.9|239184.9|238938.7|238888.7|239411.2|239361.2|238915.5|238865.5|920
1586268000000|2020-04-07 14:00:00|238935.1|238860.1|238967.8|238917.8|239204.5|239154.5|238911.7|238794.1|922
1586268300000|2020-04-07 14:05:00|238948.2|238898.2|239164.4|239114.4|239255.9|239191.3|238351.5|238241.3|1017
1586268600000|2020-04-07 14:10:00|239172.3|239122.3|239187|239137|239493.4|239443.4|238995.5|238945.5|1042
1586268900000|2020-04-07 14:15:00|239181.7|239131.7|238894.2|238844.2|239604.4|239525.9|238752.8|238702.8|1070
1586269200000|2020-04-07 14:20:00|238892.1|238842.1|238571.3|238384.3|239141|239091|238287.4|238192.7|1012
1586269500000|2020-04-07 14:25:00|238573.5|238386.5|239281.3|239231.3|239283.3|239233.3|238491.1|238368.7|1006
1586269800000|2020-04-07 14:30:00|239277.7|239227.7|239493.3|239443.3|239675.8|239625.8|239253.4|239203.4|983
1586270100000|2020-04-07 14:35:00|239491.9|239441.9|239987.8|239937.8|240170.1|240039.3|239219|239169|988
1586270400000|2020-04-07 14:40:00|239995.1|239945.1|240590.6|240540.6|240780.1|240730.1|239983.1|239933.1|971
1586270700000|2020-04-07 14:45:00|240590.5|240540.5|241372.3|241322.3|241375.4|241325.4|240332.1|240282.1|927
1586271000000|2020-04-07 14:50:00|241383.1|241333.1|241963.5|241913.5|241982.9|241915.8|241310.1|241260.1|1063
1586271300000|2020-04-07 14:55:00|241960.5|241910.5|241319.4|241269.4|242147.5|242050.5|241025.2|240975.2|1036
1586271600000|2020-04-07 15:00:00|241341.2|241291.2|241404.8|241217.8|241691.6|241621.5|241253.5|241187.6|1066
1586271900000|2020-04-07 15:05:00|241398.3|241211.3|240793|240743|241578.6|241429.3|240622.7|240530.3|918
1586272200000|2020-04-07 15:10:00|240782.2|240732.2|241159.7|241109.7|241245.1|241195.1|240628|240559|934
1586272500000|2020-04-07 15:15:00|241155|241105|240622.2|240572.2|241184.7|241134.7|240608.1|240558.1|948
1586272800000|2020-04-07 15:20:00|240623.2|240573.2|240816|240766|241036.9|240918.4|240608.5|240512.8|937
1586273100000|2020-04-07 15:25:00|240814.8|240764.8|240324.6|240274.6|241256.8|241195|240309|240170.9|924
1586273400000|2020-04-07 15:30:00|240314.1|240264.1|240471.3|240421.3|240499|240439.8|240053.1|239948.2|871
1586273700000|2020-04-07 15:35:00|240470.3|240420.3|240215.3|240165.3|240512|240462|240145.1|240044.5|812
1586274000000|2020-04-07 15:40:00|240195.2|240145.2|240137|240087|240261.3|240211.3|239752.1|239702.1|843
1586274300000|2020-04-07 15:45:00|240144|240094|240528.4|240478.4|240579.6|240529.6|239943.6|239893.6|771
1586274600000|2020-04-07 15:50:00|240529.6|240479.6|240792.5|240742.5|240811|240761|240343.1|240265.3|768
1586274900000|2020-04-07 15:55:00|240789.1|240739.1|240499.2|240449.2|241062.5|240950.1|240238.7|240127.3|877
1586275200000|2020-04-07 16:00:00|240514.1|240464.1|239918.7|239868.7|240531.1|240481.1|239906.9|239790|768
1586275500000|2020-04-07 16:05:00|239915.9|239865.9|239882.8|239832.8|240112.9|240006.6|239782.7|239732.7|852
1586275800000|2020-04-07 16:10:00|239882.9|239832.9|240506.6|240456.6|240678.1|240628.1|239879.9|239829.9|908
1586276100000|2020-04-07 16:15:00|240505|240455|240989.4|240802.4|240997.4|240940.1|240467.4|240401.2|940
1586276400000|2020-04-07 16:20:00|240985.6|240798.6|241187.8|241137.8|241264|241172.9|240668|240546.3|916
1586276700000|2020-04-07 16:25:00|241189.5|241139.5|240984.6|240934.6|241444.3|241394.3|240955|240905|884
1586277000000|2020-04-07 16:30:00|240984.5|240934.5|240946.9|240896.9|241264.6|241133.3|240930.1|240811.7|857
1586277300000|2020-04-07 16:35:00|240899.5|240849.5|240621.4|240571.4|241190.8|241071.1|240562.1|240496.5|809
1586277600000|2020-04-07 16:40:00|240622.4|240572.4|240167.3|240117.3|240622.4|240572.4|240154.8|240104.8|861
1586277900000|2020-04-07 16:45:00|240159.7|240109.7|239881.3|239831.3|240241.2|240191.2|239866|239757.5|748
1586278200000|2020-04-07 16:50:00|239882.2|239832.2|240370.3|240320.3|240397|240320.3|239863.9|239813.9|822
1586278500000|2020-04-07 16:55:00|240419.3|240232.3|240216.1|240141.1|240495.4|240338.4|240189.1|240067.1|838
1586278800000|2020-04-07 17:00:00|240219.8|240144.8|239764.4|239714.4|240265.9|240175.9|239737.4|239687.4|820
1586279100000|2020-04-07 17:05:00|239770.5|239720.5|239853.4|239803.4|239969.4|239893.8|239429|239319.9|873
1586279400000|2020-04-07 17:10:00|239853.3|239803.3|239882.9|239832.9|240221.1|240112.5|239828.8|239705.6|827
1586279700000|2020-04-07 17:15:00|239882|239832|240486.3|240436.3|240486.3|240436.3|239821.9|239771.9|833
1586280000000|2020-04-07 17:20:00|240473.6|240423.6|240343.4|240293.4|240762.6|240637|240341.2|240238.7|876
1586280300000|2020-04-07 17:25:00|240345.3|240295.3|240287.2|240237.2|240432.9|240341.9|240227|240177|649
1586280600000|2020-04-07 17:30:00|240283.5|240233.5|240412.2|240362.2|240646.8|240549.6|240282.4|240232.4|799
1586280900000|2020-04-07 17:35:00|240412.5|240362.5|240514.2|240464.2|240548.2|240498.2|240408.1|240358.1|582
1586281200000|2020-04-07 17:40:00|240514.5|240464.5|240425.3|240375.3|240768.3|240657.2|240267.5|240217.5|770
1586281500000|2020-04-07 17:45:00|240420.4|240370.4|240585.8|240535.8|240688.7|240581.8|240298|240248|700
1586281800000|2020-04-07 17:50:00|240581.1|240531.1|240512.9|240462.9|240836.8|240757.9|240470.8|240355.3|781
1586282100000|2020-04-07 17:55:00|240512.4|240462.4|240618|240568|240750.7|240670.4|240408.4|240358.4|761
1586282400000|2020-04-07 18:00:00|240628.4|240578.4|240164.7|240114.7|240696.2|240646.2|240040.7|239943.5|818
1586282700000|2020-04-07 18:05:00|240166.7|240116.7|240663.3|240613.3|240914.3|240844.4|240144.8|240094.8|847
1586283000000|2020-04-07 18:10:00|240663.7|240613.7|240477.6|240427.6|240870|240766.2|240378.6|240258.9|778
1586283300000|2020-04-07 18:15:00|240487.4|240437.4|241010.8|240960.8|241039.9|240989.9|240478.1|240428.1|799
1586283600000|2020-04-07 18:20:00|241010.9|240960.9|240889.2|240839.2|241012.2|240962.2|240690.8|240591.8|832
1586283900000|2020-04-07 18:25:00|240892.7|240842.7|241097.5|241047.5|241105.3|241055.3|240785.9|240735.9|806
1586284200000|2020-04-07 18:30:00|241113.7|241063.7|240920.6|240870.6|241118.3|241068.3|240876.7|240826.7|777
1586284500000|2020-04-07 18:35:00|240916.9|240866.9|241110.4|241060.4|241111.9|241061.9|240900.8|240850.8|902
1586284800000|2020-04-07 18:40:00|241113|241063|241093.7|241043.7|241144.7|241094.7|240819.7|240769.7|878
1586285100000|2020-04-07 18:45:00|241095.9|241045.9|240895.7|240845.7|241097.4|241047.4|240702.3|240652.3|802
1586285400000|2020-04-07 18:50:00|240890.6|240840.6|240979.6|240929.6|241132.1|241082.1|240724.9|240603.1|789
1586285700000|2020-04-07 18:55:00|240984.8|240934.8|241474.9|241424.9|241540.7|241457.2|240976.1|240855.1|884
1586286000000|2020-04-07 19:00:00|241473.4|241423.4|241115.7|241065.7|241511.2|241461.2|241079.6|241029.6|784
1586286300000|2020-04-07 19:05:00|241115.5|241065.5|241009.8|240934.8|241286.5|241182.3|240973.8|240835.9|796
1586286600000|2020-04-07 19:10:00|241010.5|240935.5|240416|240229|241092.7|240950|240370.7|240229|718
1586286900000|2020-04-07 19:15:00|240417.9|240230.9|240842.2|240792.2|240898.4|240802.5|240280.7|240132.2|788
1586287200000|2020-04-07 19:20:00|240848.7|240798.7|241061.1|240986.1|241114.3|240999.9|240756|240623|791
1586287500000|2020-04-07 19:25:00|240900.4|240825.4|241782.3|241595.3|241918.1|241767.1|240561.9|240452|811
1586287800000|2020-04-07 19:30:00|241801.1|241726.1|241619.9|241569.9|242028.3|241899.9|241604.2|241472.8|830
1586288100000|2020-04-07 19:35:00|241618.1|241568.1|241738.1|241688.1|241857|241731.1|241564|241514|977
1586288400000|2020-04-07 19:40:00|241736.9|241686.9|242117.8|242067.8|242438.3|242323.6|241735.2|241685.2|817
1586288700000|2020-04-07 19:45:00|242120.2|242070.2|241779.1|241592.1|242192.6|242106.2|241656.3|241514.5|855
1586289000000|2020-04-07 19:50:00|241773.5|241586.5|242129.9|242054.9|242272.6|242222.3|241773.5|241586.5|923
1586289300000|2020-04-07 19:55:00|242132.2|242057.2|242977|242790|243022.6|242835.6|241948.8|241892|944
1586289600000|2020-04-07 20:00:00|242974.7|242787.7|242718.4|242668.4|243028.3|242841.3|242651.6|242529.4|600
1586289900000|2020-04-07 20:05:00|242811.4|242761.4|243472.1|243422.1|243742.7|243614.7|242793.7|242682.9|705
1586290200000|2020-04-07 20:10:00|243502.7|243427.7|243165.2|242978.2|243561.8|243453.6|242944.1|242757.1|243
1586290500000|2020-04-07 20:15:00|243167.9|242980.9|243461.3|243274.3|243540|243416.7|242979.8|242833.5|411
1586290800000|2020-04-07 20:20:00|243462.1|243275.1|243502.8|243315.8|243547.2|243428.7|243238.9|243051.9|323
1586291100000|2020-04-07 20:25:00|243513.4|243326.4|243446.5|243396.5|243514.9|243396.5|243222.5|243035.5|347
1586291400000|2020-04-07 20:30:00|243446|243396|243638|243451|243877|243690|243427|243290|638
1586291700000|2020-04-07 20:35:00|243635|243448|243746|243559|243905|243774|243538|243351|472
1586292000000|2020-04-07 20:40:00|243743|243556|243456|243269|243744|243626|243231|243044|457
1586292300000|2020-04-07 20:45:00|243461|243274|243253|243066|243758|243571|243223|243036|486
1586292600000|2020-04-07 20:50:00|243258|243071|243188|243001|243258|243102|243088|242963|384
1586292900000|2020-04-07 20:55:00|243184|242997|243220|243033|243714|243527|242972|242837|628
1586293200000|2020-04-07 21:00:00|243204|243018|243642|243455|243658|243471|243204|243018|149
1586293500000|2020-04-07 21:05:00|243641|243454|243593|243406|243823|243636|243537|243350|214
1586293800000|2020-04-07 21:10:00|243590|243403|243795|243608|244074|243886|243579|243392|291
1586294100000|2020-04-07 21:15:00|243794|243608|243677|243490|243933|243746|243667|243480|334
1586294400000|2020-04-07 21:20:00|243672|243485|243662|243475|243707|243520|243654|243467|151
1586294700000|2020-04-07 21:25:00|243668|243481|243712|243525|243862|243675|243647|243460|137
1586295000000|2020-04-07 21:30:00|243700|243513|243681|243494|243722|243535|243652|243465|239
1586295300000|2020-04-07 21:35:00|243683|243496|243668|243481|243773|243586|243646|243459|141
1586295600000|2020-04-07 21:40:00|243670|243483|243670|243483|243702|243516|243655|243468|134
1586295900000|2020-04-07 21:45:00|243677|243490|243833|243646|243908|243721|243655|243468|324
1586296200000|2020-04-07 21:50:00|243831|243644|243807|243620|243838|243651|243789|243602|131
1586296500000|2020-04-07 21:55:00|243835|243648|243863|243676|243889|243702|243701|243514|206
1586296800000|2020-04-07 22:00:00|243786|243599|243856|243668|243931|243744|243551|243364|477
1586297100000|2020-04-07 22:05:00|243890|243704|243869|243682|243923|243736|243741|243554|250
1586297400000|2020-04-07 22:10:00|243863|243676|243844|243657|244026|243840|243828|243642|270
1586297700000|2020-04-07 22:15:00|243860|243673|243999|243812|244046|243859|243817|243630|240
1586298000000|2020-04-07 22:20:00|243990|243803|243912|243725|243996|243809|243902|243715|203
1586298300000|2020-04-07 22:25:00|243913|243726|243698|243512|243942|243754|243689|243502|370
1586298600000|2020-04-07 22:30:00|243715|243528|243694|243506|243756|243569|243679|243492|298
1586298900000|2020-04-07 22:35:00|243697|243510|243688|243501|243732|243545|243652|243465|282
1586299200000|2020-04-07 22:40:00|243694|243507|243678|243491|243744|243558|243601|243471|245
1586299500000|2020-04-07 22:45:00|243703|243516|243673|243486|243760|243573|243645|243458|269
1586299800000|2020-04-07 22:50:00|243667|243480|243704|243517|243752|243565|243654|243467|171
1586300100000|2020-04-07 22:55:00|243700|243513|243719|243532|243734|243547|243668|243481|154
1586300400000|2020-04-07 23:00:00|243675|243488|243746|243559|243834|243647|243673|243486|542
1586300700000|2020-04-07 23:05:00|243746|243559|243669|243482|243746|243563|243633|243446|320
1586301000000|2020-04-07 23:10:00|243674|243487|243672|243485|243697|243510|243661|243474|195
1586301300000|2020-04-07 23:15:00|243689|243502|243679|243492|243744|243557|243594|243461|238
1586301600000|2020-04-07 23:20:00|243677|243490|243515|243328|243718|243563|243496|243308|338
1586301900000|2020-04-07 23:25:00|243521|243334|243331|243144|243559|243372|243297|243110|195
1586302200000|2020-04-07 23:30:00|243301|243114|243303|243116|243399|243212|243286|243100|522
1586302500000|2020-04-07 23:35:00|243303|243116|243280|243094|243309|243122|243251|243064|268
1586302800000|2020-04-07 23:40:00|243280|243092|243284|243097|243387|243200|243218|243031|420
1586303100000|2020-04-07 23:45:00|243300|243113|243273|243086|243403|243216|243218|243031|457
1586303400000|2020-04-07 23:50:00|243240|243054|243402|243214|243409|243222|243221|243034|550
1586303700000|2020-04-07 23:55:00|243399|243212|243384|243197|243413|243226|243249|243062|501
1586304000000|2020-04-08 00:00:00|243382|243195|243382|243195|243479|243292|243261|243074|569
1586304300000|2020-04-08 00:05:00|243388|243200|243989|243802|243989|243802|243355|243168|508
1586304600000|2020-04-08 00:10:00|244012|243825|243897|243710|244108|243921|243836|243648|296
1586304900000|2020-04-08 00:15:00|243871|243684|244214|244028|244395|244208|243810|243623|449
1586305200000|2020-04-08 00:20:00|244210|244023|244042|243856|244218|244031|243997|243810|440
1586305500000|2020-04-08 00:25:00|244052|243864|244222|244035|244344|244157|244007|243820|372
1586305800000|2020-04-08 00:30:00|244222|244035|244380|244193|244444|244257|244153|243966|495
1586306100000|2020-04-08 00:35:00|244378|244192|244295|244108|244487|244300|244222|244035|460
1586306400000|2020-04-08 00:40:00|244298|244111|244312|244125|244369|244182|244257|244070|486
1586306700000|2020-04-08 00:45:00|244316|244129|244169|243982|244328|244141|244054|243866|453
1586307000000|2020-04-08 00:50:00|244170|243983|244094|243907|244293|244106|244043|243856|483
1586307300000|2020-04-08 00:55:00|244097|243910|244212|244025|244294|244107|244060|243873|435
1586307600000|2020-04-08 01:00:00|244211|244024|244084|243897|244334|244146|244067|243880|484
1586307900000|2020-04-08 01:05:00|244084|243897|243976|243789|244117|243930|243963|243776|503
1586308200000|2020-04-08 01:10:00|243979|243792|244172|243984|244181|243994|243978|243791|485
1586308500000|2020-04-08 01:15:00|244160|243973|243504|243317|244180|243992|243321|243134|599
1586308800000|2020-04-08 01:20:00|243503|243316|243471|243284|243630|243457|243347|243160|481
1586309100000|2020-04-08 01:25:00|243471|243284|243180|242993|243478|243291|243180|242993|490
1586309400000|2020-04-08 01:30:00|243230|243043|243325|243138|243336|243149|243189|243002|480
1586309700000|2020-04-08 01:35:00|243326|243140|243507|243320|243534|243347|243314|243127|537
1586310000000|2020-04-08 01:40:00|243506|243319|243518|243331|243775|243588|243406|243219|395
1586310300000|2020-04-08 01:45:00|243501|243314|243737|243550|243771|243584|243444|243257|363
1586310600000|2020-04-08 01:50:00|243730|243543|243623|243436|243832|243645|243542|243355|381
1586310900000|2020-04-08 01:55:00|243637|243450|243878|243691|243897|243710|243632|243445|297
1586311200000|2020-04-08 02:00:00|243878|243691|243715|243528|243922|243735|243698|243511|381
1586311500000|2020-04-08 02:05:00|243711|243524|243594|243407|243737|243550|243472|243284|380
1586311800000|2020-04-08 02:10:00|243598|243410|243389|243202|243608|243421|243387|243200|337
1586312100000|2020-04-08 02:15:00|243390|243203|243481|243294|243485|243298|243378|243191|330
1586312400000|2020-04-08 02:20:00|243462|243275|243420|243233|243489|243302|243388|243201|344
1586312700000|2020-04-08 02:25:00|243417|243230|243451|243264|243539|243352|243337|243150|312
1586313000000|2020-04-08 02:30:00|243452|243265|243500|243313|243533|243346|243440|243254|275
1586313300000|2020-04-08 02:35:00|243512|243325|243544|243357|243555|243368|243479|243292|247
1586313600000|2020-04-08 02:40:00|243544|243357|243564|243377|243578|243391|243514|243327|253
1586313900000|2020-04-08 02:45:00|243564|243378|243636|243449|243671|243484|243524|243338|313
1586314200000|2020-04-08 02:50:00|243636|243448|243742|243555|243791|243604|243626|243439|302
1586314500000|2020-04-08 02:55:00|243768|243581|244102|243914|244120|243933|243727|243540|367
1586314800000|2020-04-08 03:00:00|244100|243913|244092|243906|244302|244114|243921|243734|387
1586315100000|2020-04-08 03:05:00|244108|243922|244023|243836|244243|244056|244006|243819|387
1586315400000|2020-04-08 03:10:00|244025|243838|244011|243824|244025|243838|243815|243628|340
1586315700000|2020-04-08 03:15:00|244014|243827|244215|244028|244239|244052|243990|243803|466
1586316000000|2020-04-08 03:20:00|244215|244028|244178|243991|244237|244050|244176|243989|370
1586316300000|2020-04-08 03:25:00|244177|243990|244042|243855|244182|244030|244004|243817|326
1586316600000|2020-04-08 03:30:00|244025|243838|244052|243865|244104|243917|243985|243798|373
1586316900000|2020-04-08 03:35:00|244029|243842|243822|243635|244063|243876|243713|243526|383
1586317200000|2020-04-08 03:40:00|243822|243635|243893|243706|243930|243743|243818|243631|306
1586317500000|2020-04-08 03:45:00|243893|243706|243991|243804|244006|243819|243609|243422|464
1586317800000|2020-04-08 03:50:00|243977|243790|243942|243755|244000|243813|243830|243654|319
1586318100000|2020-04-08 03:55:00|243943|243756|243914|243727|243954|243767|243861|243674|282
1586318400000|2020-04-08 04:00:00|243899|243712|244135|243948|244163|243976|243868|243681|452
1586318700000|2020-04-08 04:05:00|244134|243947|244252|244065|244304|244117|244125|243938|313
1586319000000|2020-04-08 04:10:00|244260|244073|244230|244043|244347|244160|244214|244027|391
1586319300000|2020-04-08 04:15:00|244221|244034|244316|244129|244345|244158|244219|244032|484
1586319600000|2020-04-08 04:20:00|244317|244130|244325|244138|244368|244181|244279|244092|398
1586319900000|2020-04-08 04:25:00|244327|244140|244373|244186|244410|244223|244281|244094|390
1586320200000|2020-04-08 04:30:00|244373|244186|244278|244092|244400|244213|244274|244087|374
1586320500000|2020-04-08 04:35:00|244278|244091|244328|244141|244339|244152|244274|244087|282
1586320800000|2020-04-08 04:40:00|244327|244140|244269|244082|244384|244197|244259|244072|259
1586321100000|2020-04-08 04:45:00|244269|244082|244291|244104|244302|244115|244258|244071|326
1586321400000|2020-04-08 04:50:00|244292|244105|244219|244032|244305|244118|244215|244028|479
1586321700000|2020-04-08 04:55:00|244220|244033|244311|244124|244362|244175|244193|244006|343
1586322000000|2020-04-08 05:00:00|244307|244120|244396|244209|244547|244360|244307|244120|443
1586322300000|2020-04-08 05:05:00|244396|244209|244321|244134|244431|244244|244303|244116|383
1586322600000|2020-04-08 05:10:00|244311|244124|244285|244098|244334|244147|244246|244059|374
1586322900000|2020-04-08 05:15:00|244288|244101|244278|244091|244425|244238|244168|243981|431
1586323200000|2020-04-08 05:20:00|244278|244091|244418|244231|244436|244248|244249|244062|370
1586323500000|2020-04-08 05:25:00|244418|244231|244361|244174|244452|244265|244311|244124|401
1586323800000|2020-04-08 05:30:00|244362|244175|244383|244196|244414|244227|244328|244141|359
1586324100000|2020-04-08 05:35:00|244384|244197|244894|244707|244894|244707|244368|244181|356
1586324400000|2020-04-08 05:40:00|244891|244704|244686|244499|244983|244796|244673|244486|361
1586324700000|2020-04-08 05:45:00|244688|244501|244576|244389|244840|244653|244574|244387|355
1586325000000|2020-04-08 05:50:00|244586|244399|244497|244310|244686|244499|244491|244304|394
1586325300000|2020-04-08 05:55:00|244499|244312|244512|244326|244526|244343|244354|244238|447
1586325600000|2020-04-08 06:00:00|244510|244323|245340|245154|245382|245194|244450|244263|869
1586325900000|2020-04-08 06:05:00|245341|245154|245938|245751|246163|245976|245280|245093|739
1586326200000|2020-04-08 06:10:00|245943|245756|245227|245040|245970|245783|244736|244549|608
1586326500000|2020-04-08 06:15:00|245224|245038|245695|245508|245766|245579|245161|244974|606
1586326800000|2020-04-08 06:20:00|245694|245508|246184|245997|246459|246272|245692|245505|598
1586327100000|2020-04-08 06:25:00|246192|246005|246127|245940|246210|246023|245855|245668|668
1586327400000|2020-04-08 06:30:00|246129|245942|246008|245821|246200|246012|245749|245562|641
1586327700000|2020-04-08 06:35:00|246009|245822|246089|245902|246143|245956|245590|245403|572
1586328000000|2020-04-08 06:40:00|246089|245902|245727|245540|246246|246059|245631|245444|541
1586328300000|2020-04-08 06:45:00|245727|245540|245520|245334|245732|245545|245504|245317|488
1586328600000|2020-04-08 06:50:00|245525|245338|245615|245428|245647|245499|245430|245243|481
1586328900000|2020-04-08 06:55:00|245613|245426|245480|245293|245901|245772|245476|245289|613
1586329200000|2020-04-08 07:00:00|245480|245292|245429|245242|245768|245580|245282|245095|581
1586329500000|2020-04-08 07:05:00|245434|245247|245682|245495|245712|245524|245407|245220|474
1586329800000|2020-04-08 07:10:00|245683|245496|245673|245486|245896|245727|245618|245431|553
1586330100000|2020-04-08 07:15:00|245673|245486|245817|245767|245911|245803|245645|245458|515
1586330400000|2020-04-08 07:20:00|245819|245769|246637|246450|246664|246507|245787|245737|752
1586330700000|2020-04-08 07:25:00|246625|246438|246408|246221|246625|246515|246059|245872|739
1586331000000|2020-04-08 07:30:00|246399|246212|246545|246358|246802|246671|246346|246159|746
1586331300000|2020-04-08 07:35:00|246551|246364|246196|246009|246680|246493|246019|245880|781
1586331600000|2020-04-08 07:40:00|246196|246010|246152|245965|246267|246124|246008|245822|673
1586331900000|2020-04-08 07:45:00|246148|245961|246777|246590|246784|246662|246090|245903|588
1586332200000|2020-04-08 07:50:00|246777|246590|246592|246405|246777|246590|246491|246304|683
1586332500000|2020-04-08 07:55:00|246590|246403|246878|246828|246972|246922|246538|246362|598
1586332800000|2020-04-08 08:00:00|246855|246805|246705|246518|246941.5|246829.8|246686.2|246499.2|649
1586333100000|2020-04-08 08:05:00|246710.3|246523.3|246516.4|246329.4|246710.7|246576.4|246446.9|246259.9|643
1586333400000|2020-04-08 08:10:00|246517.1|246330.1|246806.7|246731.7|247010.9|246861.1|246510.6|246323.6|513
1586333700000|2020-04-08 08:15:00|246868|246681|247217|247030|247287|247100|246782|246623|565
1586334000000|2020-04-08 08:20:00|247216|247029|247456|247269|247628|247440|247169|246982|553
1586334300000|2020-04-08 08:25:00|247442|247255|247662|247587|247748|247604|247414|247255|627
1586334600000|2020-04-08 08:30:00|247666|247591|247748|247561|247973|247837|247664|247513|568
1586334900000|2020-04-08 08:35:00|247736|247549|247484|247297|247912|247725|247459|247272|576
1586335200000|2020-04-08 08:40:00|247484|247297|246974|246787|247486|247299|246918|246731|589
1586335500000|2020-04-08 08:45:00|246974|246787|246896|246709|247216|247029|246811|246624|502
1586335800000|2020-04-08 08:50:00|246887|246700|246678|246491|246924|246737|246575|246388|569
1586336100000|2020-04-08 08:55:00|246677|246490|246786|246599|246875|246722|246622|246451|535
1586336400000|2020-04-08 09:00:00|246787|246600|245917|245730|246807|246620|245884|245697|563
1586336700000|2020-04-08 09:05:00|245916|245729|245520|245333|245916|245729|245314|245127|702
1586337000000|2020-04-08 09:10:00|245516|245329|245422|245235|245783|245596|245290|245103|552
1586337300000|2020-04-08 09:15:00|245427|245240|244796|244609|245498|245311|244794|244607|602
1586337600000|2020-04-08 09:20:00|244796|244609|244906|244719|245002|244815|244496|244309|617
1586337900000|2020-04-08 09:25:00|244902|244715|244143|243956|244948|244761|244139|243952|474
1586338200000|2020-04-08 09:30:00|244146|243959|244799|244612|244941|244754|243731|243544|693
1586338500000|2020-04-08 09:35:00|244800|244613|244587|244400|244913|244726|244422|244236|640
1586338800000|2020-04-08 09:40:00|244548|244362|244847|244660|244910|244722|244362|244175|691
1586339100000|2020-04-08 09:45:00|244836|244649|244968|244781|244980|244859|244538|244351|615
1586339400000|2020-04-08 09:50:00|244967|244780|245343|245156|245364|245177|244950|244763|516
1586339700000|2020-04-08 09:55:00|245349|245162|244490|244302|245455|245268|244370|244272|647
1586340000000|2020-04-08 10:00:00|244483|244296|244354|244167|244494|244360|244016|243829|666
1586340300000|2020-04-08 10:05:00|244354|244167|243943|243756|244360|244173|243815|243628|616
1586340600000|2020-04-08 10:10:00|243941|243754|244400|244213|244516|244328|243883|243696|624
1586340900000|2020-04-08 10:15:00|244401|244214|244060|243873|244402|244215|244036|243849|682
1586341200000|2020-04-08 10:20:00|244060|243873|244098|243911|244098|243911|243977|243790|545
1586341500000|2020-04-08 10:25:00|244091|243904|243691|243504|244355|244168|243547|243447|585
1586341800000|2020-04-08 10:30:00|243688|243501|242772|242585|243700|243557|242407|242320|832
1586342100000|2020-04-08 10:35:00|242751|242564|242432|242382|242869|242682|242416|242292|671
1586342400000|2020-04-08 10:40:00|242435|242385|243123|242936|243416|243229|242421|242311|854
1586342700000|2020-04-08 10:45:00|243124|242938|243125|242938|243159|243034|243054|242904|326
1586343000000|2020-04-08 10:50:00|243126|242939|242844|242657|243141|242954|242787|242600|570
1586343300000|2020-04-08 10:55:00|242844|242658|242903|242716|243328|243141|242697|242510|854
1586343600000|2020-04-08 11:00:00|242927|242740|243429|243242|243429|243294|242911|242724|480
1586343900000|2020-04-08 11:05:00|243364|243289|243276|243089|243433|243299|243220|243052|593
1586344200000|2020-04-08 11:10:00|243282|243095|242752|242565|243592|243405|242697|242510|746
1586344500000|2020-04-08 11:15:00|242750|242563|242107|242057|242866|242679|241928|241764|665
1586344800000|2020-04-08 11:20:00|242108|242058|242179|242129|242580|242393|242058|241913|700
1586345100000|2020-04-08 11:25:00|242177|242127|242627|242440|242810|242646|242177|242127|585
1586345400000|2020-04-08 11:30:00|242553.4|242503.4|242599.9|242549.9|242685.7|242583.8|242534.5|242439.9|472
1586345700000|2020-04-08 11:35:00|242599.6|242549.6|242552.9|242365.9|242863.4|242752.1|242492.2|242351.4|501
1586346000000|2020-04-08 11:40:00|242562|242375|243050.6|242863.6|243082.9|242895.9|242505.9|242372.1|468
1586346300000|2020-04-08 11:45:00|243049.7|242862.7|242969.9|242919.9|243300.9|243113.9|242885.4|242733.3|490
1586346600000|2020-04-08 11:50:00|242967.1|242917.1|243100.3|242913.3|243138.6|242951.6|242834.9|242655.7|503
1586346900000|2020-04-08 11:55:00|243109.4|242922.4|242767.3|242717.3|243151.6|242964.6|242740.5|242653.3|282
1586347200000|2020-04-08 12:00:00|242790.2|242740.2|242909.1|242722.1|243044.2|242973.1|242752.3|242634.7|837
1586347500000|2020-04-08 12:05:00|242908.1|242721.1|241961.4|241886.4|242908.3|242749.8|241853.3|241688.7|668
1586347800000|2020-04-08 12:10:00|241962.5|241887.5|242272.3|242197.3|242482.7|242333|241908.3|241825.9|620
1586348100000|2020-04-08 12:15:00|242274.1|242199.1|242034.5|241984.5|242443.3|242312.2|241968.5|241878.5|574
1586348400000|2020-04-08 12:20:00|242032.8|241982.8|242399.6|242349.6|242459.5|242358.7|242030.6|241980.1|630
1586348700000|2020-04-08 12:25:00|242397.6|242347.6|242780|242593|242780|242652.8|242352.3|242302.3|746
1586349000000|2020-04-08 12:30:00|242777.2|242590.2|243298.3|243248.3|243393|243267.7|242715.6|242588.4|795
1586349300000|2020-04-08 12:35:00|243294|243244|243430.8|243380.8|243469.6|243403.3|243255.8|243185.5|722
1586349600000|2020-04-08 12:40:00|243430.7|243380.7|243527.3|243340.3|243848|243745.9|243383.6|243264.1|770
1586349900000|2020-04-08 12:45:00|243526.9|243339.9|243495.6|243445.6|243590.7|243509.2|243280.2|243157.6|700
1586350200000|2020-04-08 12:50:00|243498.6|243448.6|244188.7|244113.7|244259.7|244121.2|243480.8|243377.2|742
1586350500000|2020-04-08 12:55:00|244182.9|244107.9|243974.8|243787.8|244521.2|244392.2|243898.5|243772.8|711
1586350800000|2020-04-08 13:00:00|243973.2|243786.2|243096.1|243046.1|243973.2|243859|243082.1|243032.1|835
1586351100000|2020-04-08 13:05:00|243091.4|243016.4|242870|242820|243180|243130|242453.1|242403.1|832
1586351400000|2020-04-08 13:10:00|242874.7|242824.7|242812.3|242762.3|242966.2|242916.2|242612.1|242463.2|804
1586351700000|2020-04-08 13:15:00|242812.8|242762.8|242479.7|242429.7|242876.6|242778.6|242177.6|242127.6|850
1586352000000|2020-04-08 13:20:00|242479.4|242429.4|242883|242833|242907.9|242857.9|242468.5|242384|748
1586352300000|2020-04-08 13:25:00|242883.8|242833.8|242770.9|242720.9|242884.2|242834.2|242158.1|242055.2|820
1586352600000|2020-04-08 13:30:00|242771.5|242721.5|242707.5|242657.5|242958.5|242883.5|242525.5|242475.5|1027
1586352900000|2020-04-08 13:35:00|242712.9|242662.9|242377.6|242327.6|242861.4|242802.1|242336.5|242230|961
1586353200000|2020-04-08 13:40:00|242376.8|242326.8|242316.7|242266.7|242390.6|242326.8|242132.5|242082.5|1000
1586353500000|2020-04-08 13:45:00|242318.3|242268.3|242622.1|242572.1|242649.8|242599.8|242095.9|242045.9|1003
1586353800000|2020-04-08 13:50:00|242623|242573|242526.4|242476.4|242814.4|242764.4|242440.8|242390.8|987
1586354100000|2020-04-08 13:55:00|242516.9|242466.9|242666.5|242616.5|242774.6|242724.6|242396.1|242346.1|946
1586354400000|2020-04-08 14:00:00|242666|242616|242389.9|242339.9|242667.3|242617.3|242191|242141|952
1586354700000|2020-04-08 14:05:00|242442.9|242392.9|242501.1|242451.1|242752.6|242702.6|242376.6|242326.6|920
1586355000000|2020-04-08 14:10:00|242500.2|242450.2|242392.6|242342.6|242503.4|242453.4|242196.1|242146.1|1017
1586355300000|2020-04-08 14:15:00|242374.4|242324.4|242406.8|242356.8|242656.3|242580.8|242365.9|242235.9|868
1586355600000|2020-04-08 14:20:00|242420.9|242370.9|242213.6|242163.6|242608.1|242558.1|242188.6|242138.6|867
1586355900000|2020-04-08 14:25:00|242211.8|242161.8|241995.2|241920.2|242253.3|242203.3|241763.4|241647.5|959
1586356200000|2020-04-08 14:30:00|241993|241918|241708.7|241658.7|242070|241966.9|241663.2|241567.4|936
1586356500000|2020-04-08 14:35:00|241713.2|241663.2|241848.3|241798.3|241941.1|241891.1|241664.7|241614.7|997
1586356800000|2020-04-08 14:40:00|241849.2|241799.2|242083.9|242033.9|242197.8|242147.8|241630.8|241580.8|973
1586357100000|2020-04-08 14:45:00|242086.4|242036.4|241956|241906|242087.4|242037.4|241768.7|241718.7|963
1586357400000|2020-04-08 14:50:00|241957.6|241907.6|241699.4|241649.4|242016.8|241966.8|241523.6|241473.6|1027
1586357700000|2020-04-08 14:55:00|241698.5|241648.5|241964.6|241914.6|242154.1|242104.1|241615.9|241565.9|983
1586358000000|2020-04-08 15:00:00|241980.5|241930.5|242073.1|242023.1|242114.8|242034|241735.4|241642.7|927
1586358300000|2020-04-08 15:05:00|242071.7|242021.7|241755.6|241705.6|242178|242128|241669.6|241581.8|785
1586358600000|2020-04-08 15:10:00|241757|241707|240988.3|240938.3|241758.1|241708.1|240939.2|240889.2|924
1586358900000|2020-04-08 15:15:00|240989|240939|241251.1|241201.1|241328.3|241275|240977.1|240918.3|782
1586359200000|2020-04-08 15:20:00|241251.8|241201.8|241141.5|241091.5|241453.1|241337.1|240958.4|240902.5|861
1586359500000|2020-04-08 15:25:00|241146.6|241096.6|240142.5|240092.5|241166.2|241116.2|239931.1|239817.2|906
1586359800000|2020-04-08 15:30:00|240139.4|240089.4|240426.4|240376.4|240552.7|240502.7|240083.9|240033.9|927
1586360100000|2020-04-08 15:35:00|240429.2|240379.2|240296.1|240246.1|240518.1|240413.9|240266.1|240216.1|848
1586360400000|2020-04-08 15:40:00|240301.1|240251.1|240393.3|240343.3|240566|240516|240229.6|240179.6|845
1586360700000|2020-04-08 15:45:00|240389.7|240339.7|240224.2|240174.2|240471.2|240402.8|240208.9|240158.9|752
1586361000000|2020-04-08 15:50:00|240226.9|240176.9|240551.3|240501.3|240605.3|240537.2|240065.6|240015.6|815
1586361300000|2020-04-08 15:55:00|240552.7|240502.7|240552.9|240502.9|240683.1|240633.1|240457.9|240407.9|833
1586361600000|2020-04-08 16:00:00|240512.2|240462.2|240518.3|240468.3|240679|240629|240499.2|240449.2|704
1586361900000|2020-04-08 16:05:00|240517.8|240467.8|240618.1|240568.1|240664.9|240614.9|240517.8|240467.8|724
1586362200000|2020-04-08 16:10:00|240615.1|240565.1|240755.9|240705.9|241308.4|241185.5|240606.1|240556.1|923
1586362500000|2020-04-08 16:15:00|240751.8|240701.8|240473.1|240423.1|240845.5|240795.5|240448.5|240336.5|801
1586362800000|2020-04-08 16:20:00|240472|240422|240771.4|240721.4|240901.5|240784.6|240472|240377|664
1586363100000|2020-04-08 16:25:00|240769.8|240719.8|241134.2|241084.2|241147.8|241086.3|240758|240708|702
1586363400000|2020-04-08 16:30:00|241130.2|241080.2|240957.2|240907.2|241297.1|241203.8|240936.5|240865.6|780
1586363700000|2020-04-08 16:35:00|240956.9|240906.9|240647.5|240460.5|241167.5|241117.5|240574.7|240448.5|830
1586364000000|2020-04-08 16:40:00|240648.2|240461.2|240188.2|240138.2|240676.2|240555.8|240179.1|240129.1|807
1586364300000|2020-04-08 16:45:00|240180.9|240130.9|240550|240500|240611.4|240530.6|240180.9|240130.9|913
1586364600000|2020-04-08 16:50:00|240562|240512|241020.1|240970.1|241066.6|241016.6|240473.8|240423.8|813
1586364900000|2020-04-08 16:55:00|241016.9|240966.9|240937.5|240887.5|241239|241132.4|240923.6|240862.6|699
1586365200000|2020-04-08 17:00:00|240941.6|240891.6|240771.3|240721.3|241092.9|241029.2|240697.8|240618.3|832
1586365500000|2020-04-08 17:05:00|240772|240722|240432.7|240382.7|240980.2|240882.5|240298|240248|852
1586365800000|2020-04-08 17:10:00|240433.6|240383.6|239965.5|239915.5|240451.7|240401.7|239954.1|239904.1|703
1586366100000|2020-04-08 17:15:00|239980.6|239930.6|240238.1|240188.1|240297.6|240202.8|239893.7|239843.7|799
1586366400000|2020-04-08 17:20:00|240217.3|240167.3|240148.6|240098.6|240410.9|240296.4|240130|240080|652
1586366700000|2020-04-08 17:25:00|240144.6|240094.6|240255.1|240205.1|240501.6|240451.6|240119.5|240069.5|700
1586367000000|2020-04-08 17:30:00|240258.2|240208.2|240259.8|240209.8|240356.7|240306.7|240115.8|240065.8|572
1586367300000|2020-04-08 17:35:00|240262.6|240212.6|240355.9|240305.9|240509|240455.8|240045.7|239995.7|725
1586367600000|2020-04-08 17:40:00|240354.7|240304.7|240495|240445|240763.1|240656.3|240320.3|240270.3|777
1586367900000|2020-04-08 17:45:00|240487.1|240437.1|240412.2|240362.2|240526.3|240476.3|240365.5|240315.5|575
1586368200000|2020-04-08 17:50:00|240411|240361|240385.8|240335.8|240437.3|240387.3|240143|240026.4|646
1586368500000|2020-04-08 17:55:00|240386.4|240336.4|240473.4|240286.4|240732.4|240682.4|240347.2|240250.5|746
1586368800000|2020-04-08 18:00:00|240474.6|240287.6|240340.7|240290.7|240659.9|240537|240329.8|240218.9|549
1586369100000|2020-04-08 18:05:00|240338.4|240288.4|240411.8|240361.8|240844|240692.2|240307.4|240208|595
1586369400000|2020-04-08 18:10:00|240434.2|240384.2|240496.5|240421.5|240634.4|240522.7|240359.2|240236.1|547
1586369700000|2020-04-08 18:15:00|240494.7|240419.7|240178.7|239991.7|240548.5|240421.5|240050.1|239915.8|746
1586370000000|2020-04-08 18:20:00|240129|240054|240144.4|240069.4|240286.3|240196.5|239999.7|239895.9|690
1586370300000|2020-04-08 18:25:00|240143.5|240068.5|240058|240008|240233.7|240183.7|240046|239972.4|686
1586370600000|2020-04-08 18:30:00|240056.8|240006.8|239929.2|239742.2|240097.8|240040.5|239881.6|239738.8|670
1586370900000|2020-04-08 18:35:00|239953.4|239766.4|239879.7|239829.7|240017.3|239933.5|239857.1|239743.9|617
1586371200000|2020-04-08 18:40:00|239880.9|239830.9|239789|239739|239951.4|239901.4|239749.3|239660.6|583
1586371500000|2020-04-08 18:45:00|239800.5|239750.5|239524.9|239474.9|239800.5|239750.5|239342.3|239237.2|676
1586371800000|2020-04-08 18:50:00|239525.6|239475.6|239677.6|239490.6|239715.4|239661.8|239518.6|239399.4|555
1586372100000|2020-04-08 18:55:00|239679.9|239492.9|239744.7|239694.7|239856.7|239747.8|239601.7|239490.9|584
1586372400000|2020-04-08 19:00:00|239752.3|239702.3|239634|239584|239783.4|239733.4|239593.6|239543.6|621
1586372700000|2020-04-08 19:05:00|239629.1|239579.1|239701.8|239651.8|239724.3|239674.3|239607.8|239557.8|555
1586373000000|2020-04-08 19:10:00|239703|239653|240019.3|239969.3|240114.9|240043.8|239690.4|239640.4|695
1586373300000|2020-04-08 19:15:00|240016.7|239966.7|240055|239980|240191.2|240062.8|239837|239745.7|769
1586373600000|2020-04-08 19:20:00|240117.5|239930.5|240378.7|240328.7|240593.8|240465.4|240013.6|239902.8|665
1586373900000|2020-04-08 19:25:00|240375.2|240325.2|240472.5|240422.5|240534|240431|240346.2|240229|634
1586374200000|2020-04-08 19:30:00|240483|240433|240853.8|240778.8|240985.5|240871.5|240381|240247.9|710
1586374500000|2020-04-08 19:35:00|240901.3|240714.3|240994.5|240944.5|241218.5|241081.5|240827.9|240702.9|732
1586374800000|2020-04-08 19:40:00|240995.2|240945.2|240929.1|240854.1|241339.4|241204.4|240878.3|240756.9|715
1586375100000|2020-04-08 19:45:00|240929.2|240854.2|240894.4|240707.4|241064.4|240944.9|240810.3|240696.7|440
1586375400000|2020-04-08 19:50:00|240885.7|240698.7|240553.2|240478.2|240885.7|240698.7|240430.4|240256.4|636
1586375700000|2020-04-08 19:55:00|240553|240478|240646.1|240459.1|240766.5|240579.5|240266|240153.9|594
1586376000000|2020-04-08 20:00:00|240650.9|240463.9|240784.4|240597.4|240785.7|240620.5|240531.3|240344.3|336
1586376300000|2020-04-08 20:05:00|240778.4|240591.4|240368.2|240318.2|240790.8|240646.3|240366.5|240275.3|473
1586376600000|2020-04-08 20:10:00|240368|240318|240672.9|240622.9|240753.8|240622.9|240360|240274.4|496
1586376900000|2020-04-08 20:15:00|240670.6|240620.6|240978.6|240791.6|240999.4|240860.6|240620.1|240529.5|470
1586377200000|2020-04-08 20:20:00|240978.5|240791.5|241257.6|241070.6|241343.6|241202.8|240904.6|240787|459
1586377500000|2020-04-08 20:25:00|241261.9|241074.9|241147.7|241097.7|241269.9|241124.7|241094.1|240959.8|377
1586377800000|2020-04-08 20:30:00|241149.3|241099.3|241141.1|240954.1|241367.4|241216.2|241094.3|240954.1|454
1586378100000|2020-04-08 20:35:00|241145|240958|241153.3|240966.3|241219.7|241032.7|241069.5|240887.3|232
1586378400000|2020-04-08 20:40:00|241155.1|240968.1|240818.4|240631.4|241155.7|240968.7|240799|240612|267
1586378700000|2020-04-08 20:45:00|240818|240631|240625|240438|240895|240739|240619|240432|309
1586379000000|2020-04-08 20:50:00|240643|240456|240485|240298|240752|240612|240473|240286|320
1586379300000|2020-04-08 20:55:00|240466|240279|240463|240276|240680|240493|240161|239984|393
1586379600000|2020-04-08 21:00:00|240422|240235|240525|240338|240526|240339|239948|239762|72
1586379900000|2020-04-08 21:05:00|240606|240420|240868|240681|241266|241078|240387|240200|274
1586380200000|2020-04-08 21:10:00|240853|240666|240852|240665|240978|240790|240243|240056|493
1586380500000|2020-04-08 21:15:00|240854|240667|240690|240503|240985|240798|240633|240446|388
1586380800000|2020-04-08 21:20:00|240683|240496|240673|240486|240836|240649|240642|240455|231
1586381100000|2020-04-08 21:25:00|240673|240486|240418|240231|240728|240541|240311|240124|298
1586381400000|2020-04-08 21:30:00|240422|240235|240136|239949|240512|240325|239818|239631|288
1586381700000|2020-04-08 21:35:00|240131|239944|240158|239970|240344|240157|240111|239924|247
1586382000000|2020-04-08 21:40:00|240174|239987|240114|239927|240373|240186|240092|239905|406
1586382300000|2020-04-08 21:45:00|240140|239953|240052|239865|240254|240067|239971|239784|468
1586382600000|2020-04-08 21:50:00|240048|239861|240186|239999|240247|240060|239970|239783|450
1586382900000|2020-04-08 21:55:00|240182|239995|240229|240042|240273|240086|240132|239945|334
1586383200000|2020-04-08 22:00:00|240240|240053|240194|240006|240262|240075|239779|239592|769
1586383500000|2020-04-08 22:05:00|240197|240010|240128|239941|240367|240180|239969|239782|490
1586383800000|2020-04-08 22:10:00|240126|239939|240123|239936|240208|240021|240061|239874|461
1586384100000|2020-04-08 22:15:00|240148|239961|239937|239750|240167|239980|239909|239722|428
1586384400000|2020-04-08 22:20:00|239981|239794|239741|239554|240127|239940|239670|239484|460
1586384700000|2020-04-08 22:25:00|239741|239554|239785|239598|239873|239686|239659|239472|178
1586385000000|2020-04-08 22:30:00|239761|239574|239944|239757|239958|239771|239662|239475|319
1586385300000|2020-04-08 22:35:00|239944|239757|239966|239779|239996|239808|239897|239710|199
1586385600000|2020-04-08 22:40:00|239905|239718|239962|239775|239979|239792|239889|239702|190
1586385900000|2020-04-08 22:45:00|239964|239776|239968|239782|239995|239808|239921|239734|333
1586386200000|2020-04-08 22:50:00|239999|239812|239917|239730|239999|239812|239917|239730|225
1586386500000|2020-04-08 22:55:00|239932|239745|239940|239753|239980|239792|239908|239722|198
1586386800000|2020-04-08 23:00:00|239919|239732|239914|239726|240028|239841|239896|239709|364
1586387100000|2020-04-08 23:05:00|239913|239726|240270|240082|240347|240160|239894|239707|200
1586387400000|2020-04-08 23:10:00|240285|240098|240356|240169|240550|240363|240255|240068|396
1586387700000|2020-04-08 23:15:00|240358|240171|240442|240255|240557|240370|240279|240092|291
1586388000000|2020-04-08 23:20:00|240446|240259|240343|240156|240557|240370|240271|240084|337
1586388300000|2020-04-08 23:25:00|240345|240158|240407|240220|240495|240308|240340|240153|227
1586388600000|2020-04-08 23:30:00|240399|240212|240139|239952|240457|240270|240096|239909|509
1586388900000|2020-04-08 23:35:00|240156|239969|240266|240079|240340|240153|240125|239938|360
1586389200000|2020-04-08 23:40:00|240239|240052|240204|240017|240270|240083|240196|240009|209
1586389500000|2020-04-08 23:45:00|240200|240013|240131|239944|240223|240036|240078|239891|235
1586389800000|2020-04-08 23:50:00|240118|239930|240084|239897|240300|240113|240037|239850|201
1586390100000|2020-04-08 23:55:00|240081|239894|240069|239882|240199|240012|239982|239796|294
1586390400000|2020-04-09 00:00:00|240066|239879|240171|239984|240252|240065|239998|239810|331
1586390700000|2020-04-09 00:05:00|240163|239976|240186|240000|240251|240064|240056|239868|313
1586391000000|2020-04-09 00:10:00|240184|239997|240066|239879|240252|240064|240048|239861|398
1586391300000|2020-04-09 00:15:00|240061|239874|240125|239938|240175|239988|240058|239871|297
1586391600000|2020-04-09 00:20:00|240122|239935|240091|239904|240144|239958|239989|239802|336
1586391900000|2020-04-09 00:25:00|240103|239916|240137|239950|240227|240040|240039|239852|654
1586392200000|2020-04-09 00:30:00|240130|239943|240070|239883|240161|239974|240026|239838|312
1586392500000|2020-04-09 00:35:00|240068|239881|240031|239844|240193|240006|240031|239844|253
1586392800000|2020-04-09 00:40:00|240032|239845|239784|239597|240141|239954|239738|239551|355
1586393100000|2020-04-09 00:45:00|239776|239589|239847|239660|239909|239722|239723|239536|321
1586393400000|2020-04-09 00:50:00|239846|239659|239860|239673|239896|239708|239742|239555|392
1586393700000|2020-04-09 00:55:00|239860|239673|239955|239768|240032|239845|239824|239637|362
1586394000000|2020-04-09 01:00:00|239936|239750|239961|239774|239988|239801|239936|239750|257
1586394300000|2020-04-09 01:05:00|239960|239773|239954|239767|239984|239797|239940|239753|292
1586394600000|2020-04-09 01:10:00|239947|239760|239980|239793|239988|239801|239940|239753|338
1586394900000|2020-04-09 01:15:00|239980|239792|240020|239833|240084|239900|239962|239784|525
1586395200000|2020-04-09 01:20:00|240020|239833|240011|239824|240054|239908|239939|239812|585
1586395500000|2020-04-09 01:25:00|240012|239825|240027|239840|240066|239896|239962|239821|314
1586395800000|2020-04-09 01:30:00|240024|239837|240513|240326|240782|240596|239974|239832|653
1586396100000|2020-04-09 01:35:00|240512|240325|240636|240449|240661|240474|240426|240239|591
1586396400000|2020-04-09 01:40:00|240637|240450|240322|240134|240670|240484|240276|240133|572
1586396700000|2020-04-09 01:45:00|240319|240132|240378|240191|240391|240208|240227|240040|518
1586397000000|2020-04-09 01:50:00|240388|240201|240243|240056|240388|240201|240206|240019|498
1586397300000|2020-04-09 01:55:00|240247|240060|240378|240191|240394|240207|240058|239871|570
1586397600000|2020-04-09 02:00:00|240382|240195|240396|240209|240440|240253|240212|240025|630
1586397900000|2020-04-09 02:05:00|240415|240228|240353|240166|240423|240236|240258|240071|431
1586398200000|2020-04-09 02:10:00|240351|240164|240223|240036|240357|240170|240170|239983|455
1586398500000|2020-04-09 02:15:00|240229|240042|240246|240060|240263|240076|240182|239995|329
1586398800000|2020-04-09 02:20:00|240251|240064|240249|240062|240260|240073|240052|239865|428
1586399100000|2020-04-09 02:25:00|240233|240046|240438|240251|240453|240266|240209|240022|345
1586399400000|2020-04-09 02:30:00|240436|240250|240613|240426|240672|240485|240328|240140|728
1586399700000|2020-04-09 02:35:00|240585|240398|240664|240477|240681|240494|240553|240366|275
1586400000000|2020-04-09 02:40:00|240661|240474|240691|240504|240818|240630|240642|240455|475
1586400300000|2020-04-09 02:45:00|240705|240518|240737|240550|240771|240584|240670|240483|382
1586400600000|2020-04-09 02:50:00|240696|240510|240664|240477|240819|240632|240544|240357|320
1586400900000|2020-04-09 02:55:00|240656|240469|240468|240280|240750|240563|240458|240271|246
1586401200000|2020-04-09 03:00:00|240472|240284|240579|240392|240625|240438|240447|240260|445
1586401500000|2020-04-09 03:05:00|240585|240398|240509|240322|240594|240407|240371|240184|371
1586401800000|2020-04-09 03:10:00|240488|240301|240482|240295|240552|240365|240392|240205|327
1586402100000|2020-04-09 03:15:00|240480|240293|240481|240294|240508|240321|240390|240203|265
1586402400000|2020-04-09 03:20:00|240475|240288|240326|240139|240521|240334|240301|240114|361
1586402700000|2020-04-09 03:25:00|240326|240139|240329|240142|240393|240206|240280|240093|459
1586403000000|2020-04-09 03:30:00|240332|240145|240211|240024|240369|240182|240192|240005|261
1586403300000|2020-04-09 03:35:00|240229|240042|240228|240041|240256|240068|240193|240006|154
1586403600000|2020-04-09 03:40:00|240214|240026|240299|240112|240299|240112|240214|240026|259
1586403900000|2020-04-09 03:45:00|240299|240112|240147|239960|240319|240132|240051|239924|410
1586404200000|2020-04-09 03:50:00|240147|239960|240207|240020|240260|240073|240104|239942|359
1586404500000|2020-04-09 03:55:00|240206|240019|240182|239995|240260|240073|240167|239980|255
1586404800000|2020-04-09 04:00:00|240222|240035|240225|240038|240243|240056|240174|239987|226
1586405100000|2020-04-09 04:05:00|240222|240035|240375|240188|240438|240251|240215|240028|322
1586405400000|2020-04-09 04:10:00|240379|240192|240416|240230|240448|240261|240371|240184|516
1586405700000|2020-04-09 04:15:00|240413|240226|240445|240258|240510|240323|240342|240155|357
1586406000000|2020-04-09 04:20:00|240455|240268|240518|240331|240546|240358|240429|240242|678
1586406300000|2020-04-09 04:25:00|240530|240343|240532|240346|240561|240374|240436|240249|478
1586406600000|2020-04-09 04:30:00|240532|240344|240267|240080|240532|240344|240231|240044|619
1586406900000|2020-04-09 04:35:00|240269|240082|240355|240168|240380|240193|240259|240072|696
1586407200000|2020-04-09 04:40:00|240242|240055|240182|239996|240267|240080|240131|239944|365
1586407500000|2020-04-09 04:45:00|240183|239996|240362|240175|240385|240198|240170|239983|486
1586407800000|2020-04-09 04:50:00|240364|240177|240414|240227|240482|240295|240324|240137|604
1586408100000|2020-04-09 04:55:00|240416|240228|240325|240138|240454|240267|240298|240111|442
1586408400000|2020-04-09 05:00:00|240314|240127|240353|240166|240382|240195|240233|240046|454
1586408700000|2020-04-09 05:05:00|240354|240167|240444|240257|240444|240257|240295|240108|350
1586409000000|2020-04-09 05:10:00|240445|240258|240441|240254|240478|240292|240384|240197|661
1586409300000|2020-04-09 05:15:00|240446|240259|240495|240308|240498|240311|240385|240198|612
1586409600000|2020-04-09 05:20:00|240490|240303|240591|240404|240621|240434|240481|240294|294
1586409900000|2020-04-09 05:25:00|240590|240403|240489|240302|240618|240431|240418|240231|392
1586410200000|2020-04-09 05:30:00|240485|240298|240496|240309|240589|240402|240443|240256|440
1586410500000|2020-04-09 05:35:00|240496|240309|240508|240321|240548|240362|240470|240283|350
1586410800000|2020-04-09 05:40:00|240507|240320|240493|240306|240569|240382|240460|240273|333
1586411100000|2020-04-09 05:45:00|240504|240317|240543|240356|240580|240392|240485|240298|321
1586411400000|2020-04-09 05:50:00|240533|240346|240874|240687|240875|240688|240533|240346|432
1586411700000|2020-04-09 05:55:00|240872|240685|240753|240566|241057|240870|240718|240531|509
1586412000000|2020-04-09 06:00:00|240756|240569|240789|240602|240891|240704|240563|240376|644
1586412300000|2020-04-09 06:05:00|240787|240600|240806|240619|240912|240725|240736|240548|641
1586412600000|2020-04-09 06:10:00|240800|240612|240829|240642|240847|240660|240709|240522|490
1586412900000|2020-04-09 06:15:00|240832|240645|240858|240671|240990|240803|240771|240584|450
1586413200000|2020-04-09 06:20:00|240861|240674|240790|240602|240879|240692|240736|240548|341
1586413500000|2020-04-09 06:25:00|240797|240610|240427|240240|240799|240612|240358|240171|533
1586413800000|2020-04-09 06:30:00|240424|240237|240348|240161|240531|240344|240335|240148|540
1586414100000|2020-04-09 06:35:00|240346|240158|240302|240115|240346|240158|240242|240056|528
1586414400000|2020-04-09 06:40:00|240302|240115|240288|240101|240317|240130|240265|240078|387
1586414700000|2020-04-09 06:45:00|240288|240101|240088|239901|240317|240130|240080|239893|486
1586415000000|2020-04-09 06:50:00|240090|239903|240257|240070|240292|240105|240072|239885|461
1586415300000|2020-04-09 06:55:00|240242|240054|239650|239462|240290|240104|239604|239417|580
1586415600000|2020-04-09 07:00:00|239653|239466|239393|239206|239716|239529|239223|239036|711
1586415900000|2020-04-09 07:05:00|239367|239180|238930|238743|239520|239378|238918|238731|573
1586416200000|2020-04-09 07:10:00|238939|238752|239049|238862|239208|239021|238444|238257|789
1586416500000|2020-04-09 07:15:00|239052|238865|239080|238893|239170|238983|239027|238840|536
1586416800000|2020-04-09 07:20:00|239091|238904|238461|238274|239111|238924|238402|238215|745
1586417100000|2020-04-09 07:25:00|238468|238281|238688|238501|238865|238678|238453|238266|782
1586417400000|2020-04-09 07:30:00|238683|238496|238685|238498|238727|238540|238443|238275|713
1586417700000|2020-04-09 07:35:00|238685|238498|238657|238607|238757|238640|238503|238334|571
1586418000000|2020-04-09 07:40:00|238658|238608|239016|238829|239289|239102|238656|238568|537
1586418300000|2020-04-09 07:45:00|239017|238830|238720|238645|239153|238966|238707|238572|536
1586418600000|2020-04-09 07:50:00|238778|238591|238155|238105|238787|238657|238066|237929|569
1586418900000|2020-04-09 07:55:00|238164|238114|238583|238396|238600|238500|238152|238069|433
1586419200000|2020-04-09 08:00:00|238574|238387|239103|238916|239124|238937|238573|238386|614
1586419500000|2020-04-09 08:05:00|239102|238915|239025|238838|239103|238916|238952|238765|405
1586419800000|2020-04-09 08:10:00|239021|238834|239420|239233|239515|239328|239006|238819|496
1586420100000|2020-04-09 08:15:00|239414|239227|239604|239416|239670|239484|239352|239182|342
1586420400000|2020-04-09 08:20:00|239605|239418|239386|239198|239605|239418|239195|239008|453
1586420700000|2020-04-09 08:25:00|239376|239190|239708|239521|239742|239555|239300|239114|553
1586421000000|2020-04-09 08:30:00|239690|239503|239729|239542|239810|239623|239607|239420|382
1586421300000|2020-04-09 08:35:00|239725|239538|240127|239940|240146|239973|239689|239502|366
1586421600000|2020-04-09 08:40:00|240114|239927|239887|239700|240114|239927|239844|239656|535
1586421900000|2020-04-09 08:45:00|239882|239696|239318|239131|239933|239746|239244|239056|633
1586422200000|2020-04-09 08:50:00|239314|239127|239471|239284|239560|239373|239256|239069|480
1586422500000|2020-04-09 08:55:00|239466|239279|239548|239361|239589|239405|239390|239246|531
1586422800000|2020-04-09 09:00:00|239563|239376|239598|239411|239655|239468|239560|239373|453
1586423100000|2020-04-09 09:05:00|239596|239409|239639|239452|239685|239498|239553|239406|409
1586423400000|2020-04-09 09:10:00|239636|239449|239667|239480|239671|239539|239614|239446|306
1586423700000|2020-04-09 09:15:00|239664.4|239477.4|239465|239278|239667.9|239480.9|239332.6|239206.8|314
1586424000000|2020-04-09 09:20:00|239457.2|239270.2|238888.9|238838.9|239463.7|239331.8|238879|238692|520
1586424300000|2020-04-09 09:25:00|238888.3|238838.3|238460.9|238410.9|238951|238838.3|238431.7|238259.1|549
1586424600000|2020-04-09 09:30:00|238459|238409|238810|238623|238829|238642|238457|238335|481
1586424900000|2020-04-09 09:35:00|238809|238622|238840|238652|238927|238773|238793|238617|475
1586425200000|2020-04-09 09:40:00|238830|238643|238891|238704|238925|238739|238739|238552|579
1586425500000|2020-04-09 09:45:00|238843.4|238656.4|238613.7|238563.7|238879.6|238692.6|238563.1|238436.3|686
1586425800000|2020-04-09 09:50:00|238610.6|238560.6|238293.5|238243.5|238681.3|238579.5|238195.5|238049.7|607
1586426100000|2020-04-09 09:55:00|238293.9|238243.9|238514.7|238327.7|238544.4|238436.7|238293.9|238155.2|518
1586426400000|2020-04-09 10:00:00|238502|238315|238405|238218|238526|238373|238303|238116|639
1586426700000|2020-04-09 10:05:00|238397|238210|238407|238220|238583|238435|238322|238144|437
1586427000000|2020-04-09 10:10:00|238409|238222|238316|238129|238443|238256|238267|238118|334
1586427300000|2020-04-09 10:15:00|238320.1|238133.1|238201.6|238126.6|238372.8|238222.2|238168.2|238058.7|293
1586427600000|2020-04-09 10:20:00|238179|238104|238347.3|238272.3|238398.4|238291.7|238051.6|237933.6|468
1586427900000|2020-04-09 10:25:00|238344.4|238294.4|238447.3|238260.3|238559|238436.6|238330|238195.2|427
1586428200000|2020-04-09 10:30:00|238447.2|238260.2|238526.7|238451.7|238666.4|238538.5|238321.1|238185.9|608
1586428500000|2020-04-09 10:35:00|238521.9|238446.9|238595.6|238408.6|238756.6|238619.9|238473.7|238322.5|335
1586428800000|2020-04-09 10:40:00|238590|238403|238666.7|238616.7|238711.6|238648.2|238479.3|238378.3|345
1586429100000|2020-04-09 10:45:00|238666|238616|238610|238423|238737|238663|238583|238417|453
1586429400000|2020-04-09 10:50:00|238610|238424|238646|238459|238701|238514|238489|238302|375
1586429700000|2020-04-09 10:55:00|238647|238460|238603|238416|238693|238547|238536|238404|538
1586430000000|2020-04-09 11:00:00|238600|238413|238574.2|238499.2|238664.4|238522.1|238539.1|238413|396
1586430300000|2020-04-09 11:05:00|238632.7|238445.7|238524.8|238474.8|238636.8|238505.4|238500.1|238409.4|549
1586430600000|2020-04-09 11:10:00|238525.4|238475.4|238502.3|238315.3|238540.6|238490.6|238308.1|238181.6|476
1586430900000|2020-04-09 11:15:00|238504.3|238317.3|238509.7|238434.7|238610.6|238493.4|238437.4|238281|276
1586431200000|2020-04-09 11:20:00|238565.4|238378.4|238709.7|238522.7|238721.3|238654.7|238449.9|238313.3|993
1586431500000|2020-04-09 11:25:00|238713.9|238526.9|239325.9|239138.9|239353.5|239166.5|238604.7|238481.3|778
1586431800000|2020-04-09 11:30:00|239334.5|239147.5|239539|239352|240082.5|239923.9|239253.4|239117.5|868
1586432100000|2020-04-09 11:35:00|239536.2|239349.2|239100.2|239050.2|239615.6|239428.6|238932.6|238822.2|610
1586432400000|2020-04-09 11:40:00|239098.9|239048.9|239810.8|239623.8|240096.1|239909.1|239098.9|238964.4|701
1586432700000|2020-04-09 11:45:00|239824|239637|239586|239400|239834|239647|239477|239290|711
1586433000000|2020-04-09 11:50:00|239587|239400|239456|239270|239593|239406|239409|239222|542
1586433300000|2020-04-09 11:55:00|239464|239277|239216|239029|239550|239363|239042|238854|734
1586433600000|2020-04-09 12:00:00|239200.4|239013.4|239562.4|239487.4|239607.9|239493.9|239130.9|239013.4|873
1586433900000|2020-04-09 12:05:00|239563.7|239488.7|239391.1|239204.1|239802.4|239699|239209|239069.3|578
1586434200000|2020-04-09 12:10:00|239405.3|239218.3|239553.3|239366.3|239700.4|239591|239373.9|239186.9|422
1586434500000|2020-04-09 12:15:00|239554.1|239367.1|239409.9|239359.9|239572|239442.3|239326.3|239179.1|826
1586434800000|2020-04-09 12:20:00|239407.2|239357.2|239593.9|239543.9|239607.7|239557.7|239294.2|239218.3|781
1586435100000|2020-04-09 12:25:00|239591.6|239541.6|239683.1|239496.1|239695.5|239613.8|239444.3|239337|719
1586435400000|2020-04-09 12:30:00|239374.6|239187.6|238312.3|238192.6|239889.5|239702.5|238140|237991.3|869
1586435700000|2020-04-09 12:35:00|238296.4|238185.4|238408.5|238221.5|238700.1|238535.6|237902.5|237805.5|1015
1586436000000|2020-04-09 12:40:00|238352.5|238277.5|238663.2|238613.2|238850|238738.9|238249.6|238119.8|942
1586436300000|2020-04-09 12:45:00|238623.1|238573.1|238490.2|238440.2|238893|238780|238190.7|238052.2|949
1586436600000|2020-04-09 12:50:00|238487.7|238437.7|237706.2|237519.2|238636.3|238586.3|237539.1|237485.7|969
1586436900000|2020-04-09 12:55:00|237712.4|237525.4|237011.3|236824.3|237769.1|237637.3|236407.7|236345|977
1586437200000|2020-04-09 13:00:00|237019.2|236832.2|236611.3|236561.3|237031|236850.8|236409.8|236258.9|880
1586437500000|2020-04-09 13:05:00|236613.8|236563.8|236098.2|236048.2|237004.5|236891.4|236075.4|236025.4|880
1586437800000|2020-04-09 13:10:00|236129.5|236079.5|235472|235422|236129.5|236079.5|235387.1|235337.1|964
1586438100000|2020-04-09 13:15:00|235473.1|235423.1|235395.1|235345.1|235709.2|235647.3|235267.1|235217.1|933
1586438400000|2020-04-09 13:20:00|235392.3|235342.3|234584.9|234534.9|235445.4|235395.4|234559.9|234509.9|879
1586438700000|2020-04-09 13:25:00|234587.9|234537.9|234920.4|234870.4|234976.6|234870.4|234347.3|234217|931
1586439000000|2020-04-09 13:30:00|234901.6|234851.6|236122.5|235935.5|236288.1|236124.4|234879.4|234752.5|1010
1586439300000|2020-04-09 13:35:00|236114.2|235927.2|236085.2|235898.2|236487.9|236366.9|235687.4|235522.2|987
1586439600000|2020-04-09 13:40:00|236083.5|235896.5|235162.9|235112.9|236152.9|236011.9|235119.5|235025.9|959
1586439900000|2020-04-09 13:45:00|235151.9|235101.9|234944.9|234894.9|235334.5|235238.3|234879.3|234756|1055
1586440200000|2020-04-09 13:50:00|234944.4|234894.4|234504.8|234429.8|235587.2|235428.1|234503.6|234358.3|855
1586440500000|2020-04-09 13:55:00|234507|234432|234735.6|234660.6|234890|234756.9|234485.9|234353.9|662
1586440800000|2020-04-09 14:00:00|234789|234602|235487.2|235300.2|235510|235388.8|234718.2|234588.8|872
1586441100000|2020-04-09 14:05:00|235493.9|235306.9|235507.8|235320.8|235719.8|235540.8|235326.7|235186.1|879
1586441400000|2020-04-09 14:10:00|235459.2|235384.2|235666.3|235591.3|235917.9|235730.9|235188.6|235001.6|824
1586441700000|2020-04-09 14:15:00|235658|235583|236154.4|235967.4|236159.4|236023.3|235653.3|235514.6|928
1586442000000|2020-04-09 14:20:00|236155.4|235968.4|235433.7|235246.7|236305.5|236216.7|235388.4|235242.4|556
1586442300000|2020-04-09 14:25:00|235436.3|235249.3|234346.4|234159.4|235535.5|235358|234221|234088.1|818
1586442600000|2020-04-09 14:30:00|234358.8|234171.8|233786.3|233599.3|234746.8|234585.6|233379.4|233322.2|943
1586442900000|2020-04-09 14:35:00|233798.1|233611.1|234247.6|234060.6|234405.6|234268.1|233711.5|233590.2|735
1586443200000|2020-04-09 14:40:00|234152.4|234102.4|233978.1|233791.1|234322|234208|233700.6|233568.8|610
1586443500000|2020-04-09 14:45:00|233981.2|233794.2|233714|233664|234006.1|233888.1|233463.8|233319.8|667
1586443800000|2020-04-09 14:50:00|233712.6|233662.6|234313.2|234263.2|234454.2|234358.1|233678.2|233628.2|965
1586444100000|2020-04-09 14:55:00|234309.9|234259.9|234347.4|234297.4|234506.2|234456.2|234084.8|233904.3|947
1586444400000|2020-04-09 15:00:00|234370.5|234320.5|235684.6|235634.6|235806.2|235690.3|234348.7|234298.7|1006
1586444700000|2020-04-09 15:05:00|235678|235628|235698.3|235511.3|235904.8|235834.9|235266.9|235165.4|900
1586445000000|2020-04-09 15:10:00|235702.8|235515.8|235281|235231|235790.6|235669.5|235272|235221.9|892
1586445300000|2020-04-09 15:15:00|235293.6|235243.6|235410.1|235223.1|235708.3|235591.8|235170|235053|884
1586445600000|2020-04-09 15:20:00|235407.7|235220.7|235625.3|235575.3|235897.1|235808|235139.8|235089.8|881
1586445900000|2020-04-09 15:25:00|235627.3|235577.3|234609.1|234534.1|235920.4|235806.3|234603.3|234465.3|886
1586446200000|2020-04-09 15:30:00|234674|234487|235508.6|235433.6|235811.1|235668.2|234587.6|234487|843
1586446500000|2020-04-09 15:35:00|235547.1|235360.1|235623.8|235548.8|235872.2|235768.7|235505.5|235360.1|841
1586446800000|2020-04-09 15:40:00|235624.5|235549.5|235969.3|235919.3|236051.9|235963.4|235457.9|235365.2|851
1586447100000|2020-04-09 15:45:00|235968.8|235918.8|236089.1|236039.1|236386.8|236244|235777|235630.5|784
1586447400000|2020-04-09 15:50:00|236082.7|236032.7|235763.8|235688.8|236350.1|236300.1|235762.9|235606.8|861
1586447700000|2020-04-09 15:55:00|235820|235633|236334.1|236284.1|236372.7|236302|235743.2|235615.2|893
1586448000000|2020-04-09 16:00:00|236315|236265|235799|235612|236318|236268|235794|235607|749
1586448300000|2020-04-09 16:05:00|235794|235607|235338|235151|235874|235687|235125|235006|852
1586448600000|2020-04-09 16:10:00|235331|235144|236078|235892|236523|236384|235321|235134|836
1586448900000|2020-04-09 16:15:00|236103.5|235916.5|235736.4|235661.4|236247.3|236086.8|235697.5|235588.7|505
1586449200000|2020-04-09 16:20:00|235736.1|235661.1|235743.2|235556.2|235844.7|235741.4|235473.9|235346.9|808
1586449500000|2020-04-09 16:25:00|235763.6|235576.6|235434.1|235384.1|235896.7|235815|235428.6|235298.4|737
1586449800000|2020-04-09 16:30:00|235435|235385|235365.9|235315.9|235683.9|235541|235360.4|235310.4|618
1586450100000|2020-04-09 16:35:00|235370.5|235320.5|235197.5|235147.5|235477.1|235427.1|235152.8|235100.9|719
1586450400000|2020-04-09 16:40:00|235196.7|235146.7|235270.4|235220.4|235348.3|235239.3|234968|234894.8|754
1586450700000|2020-04-09 16:45:00|235271|235221|235353.3|235303.3|235421.5|235308.7|235128.3|234970.3|628
1586451000000|2020-04-09 16:50:00|235345|235295|235471.4|235284.4|235653|235534.3|235296.8|235161.7|529
1586451300000|2020-04-09 16:55:00|235471.2|235284.2|235695.5|235620.5|235765.9|235668.2|235347.5|235207.8|765
1586451600000|2020-04-09 17:00:00|235691.6|235616.6|235652.9|235465.9|235783.7|235647.2|235516.4|235402.4|641
1586451900000|2020-04-09 17:05:00|235597.1|235522.1|235586.7|235536.7|235689.2|235556.8|235515.5|235396.1|619
1586452200000|2020-04-09 17:10:00|235575.1|235525.1|235757.7|235707.7|236114.2|236021.7|235512.7|235451.2|808
1586452500000|2020-04-09 17:15:00|235758.4|235708.4|235273|235086|235760.1|235710.1|235190.3|235056.7|727
1586452800000|2020-04-09 17:20:00|235273.7|235086.7|234780.1|234593.1|235302.6|235170.6|234492.6|234333|595
1586453100000|2020-04-09 17:25:00|234772|234585|234888.4|234701.4|235030|234945.1|234291.6|234130.8|644
1586453400000|2020-04-09 17:30:00|234884.8|234697.8|234877.6|234827.6|234960.2|234878.7|234236.7|234067.1|667
1586453700000|2020-04-09 17:35:00|234876.9|234826.9|235195.7|235008.7|235360.7|235260.2|234869|234816.6|949
1586454000000|2020-04-09 17:40:00|235193.8|235006.8|234998.2|234923.2|235355|235257.2|234855.6|234800.1|921
1586454300000|2020-04-09 17:45:00|234999.3|234924.3|235105.8|235030.8|235297.6|235232.2|234981.3|234866.5|924
1586454600000|2020-04-09 17:50:00|235111.7|235036.7|235566.6|235516.6|235570|235520|235051.9|234929.7|878
1586454900000|2020-04-09 17:55:00|235575.7|235525.7|235479.9|235429.9|235676.9|235626.9|235458.8|235355.9|800
1586455200000|2020-04-09 18:00:00|235484.8|235434.8|236184.4|236109.4|236287.5|236131.3|235458.6|235408.6|876
1586455500000|2020-04-09 18:05:00|236174.2|236124.2|236931.4|236856.4|237072.4|236966.3|236174.2|236071.6|990
1586455800000|2020-04-09 18:10:00|236931.5|236856.5|236626.5|236551.5|237031.5|236895.6|236378.3|236242.8|934
1586456100000|2020-04-09 18:15:00|236613.9|236563.9|236684.8|236634.8|236850.6|236729.1|236426.5|236299.3|885
1586456400000|2020-04-09 18:20:00|236679.8|236629.8|236557|236482|237154.1|237030.5|236456.7|236352.8|894
1586456700000|2020-04-09 18:25:00|236550.1|236475.1|236947.4|236760.4|237033.1|236862.3|236370.1|236272.6|979
1586457000000|2020-04-09 18:30:00|236945.3|236758.3|236959.1|236884.1|237089.3|236960.5|236485.2|236360.8|967
1586457300000|2020-04-09 18:35:00|237014|236827|237363.7|237313.7|237453.6|237335.5|236925.5|236810.6|1007
1586457600000|2020-04-09 18:40:00|237359.1|237309.1|237339.6|237289.6|237685|237635|237244.3|237139.5|890
1586457900000|2020-04-09 18:45:00|237338.6|237288.6|237516.3|237466.3|237591|237480.9|237225.9|237098.5|823
1586458200000|2020-04-09 18:50:00|237520.5|237470.5|237689.7|237639.7|237698.2|237648.2|237239.6|237189.6|756
1586458500000|2020-04-09 18:55:00|237693.6|237643.6|237387.8|237337.8|238007.6|237879.5|237377.7|237327.7|902
1586458800000|2020-04-09 19:00:00|237396.3|237346.3|237557.9|237507.9|237888.7|237766.7|237396.3|237346.3|969
1586459100000|2020-04-09 19:05:00|237556.4|237506.4|237346.9|237296.9|237714.3|237664.3|237342.1|237292.1|843
1586459400000|2020-04-09 19:10:00|237347.2|237297.2|237058.6|237008.6|237417.4|237344|236999|236947.1|820
1586459700000|2020-04-09 19:15:00|237061.1|237011.1|237188.4|237138.4|237316.7|237266.7|236970.8|236789.1|735
1586460000000|2020-04-09 19:20:00|237189.5|237139.5|237209.8|237159.8|237424.2|237374.2|237018.4|236924.3|897
1586460300000|2020-04-09 19:25:00|237200.2|237150.2|236826.2|236776.2|237200.2|237150.2|236806.6|236688.8|954
1586460600000|2020-04-09 19:30:00|236820.4|236770.4|236243|236193|236911|236794.8|236224|236174|905
1586460900000|2020-04-09 19:35:00|236238.9|236188.9|236197.5|236147.5|236548.5|236401.5|236077.3|236027.3|932
1586461200000|2020-04-09 19:40:00|236198.2|236148.2|236112.8|236062.8|236331.3|236213.6|236053.4|235952.5|845
1586461500000|2020-04-09 19:45:00|236110.1|236060.1|236406.9|236219.9|236461|236324|235928.3|235833.4|873
1586461800000|2020-04-09 19:50:00|236280.2|236205.2|235857.7|235670.7|236362.4|236264.7|235793.1|235606.1|960
1586462100000|2020-04-09 19:55:00|235857.6|235670.6|236195.3|236008.3|236195.3|236043|235573.4|235523.4|828
1586462400000|2020-04-09 20:00:00|236191|236004|236029|235842|236255|236068|235982|235795|724
1586462700000|2020-04-09 20:05:00|236029|235842|235658|235471|236119|235932|235645|235458|541
1586463000000|2020-04-09 20:10:00|235654|235467|235335|235285|235665|235478|235192|235005|647
1586463300000|2020-04-09 20:15:00|235396.3|235209.3|235346|235159|235451.3|235331|235305.4|235159|356
1586463600000|2020-04-09 20:20:00|235297.5|235247.5|235413.4|235226.4|235443.2|235330.6|235264.8|235132.7|373
1586463900000|2020-04-09 20:25:00|235413.6|235226.6|235249.9|235062.9|235426.9|235341.6|235218.8|235031.8|260
1586464200000|2020-04-09 20:30:00|235250.4|235063.4|235379|235329|235460.9|235374.7|235249|235062|538
1586464500000|2020-04-09 20:35:00|235382.9|235332.9|235811.6|235624.6|235821.2|235662.4|235350.8|235211.9|227
1586464800000|2020-04-09 20:40:00|235787.3|235600.3|235783.1|235596.1|235862.8|235689.8|235676.3|235497.5|357
1586465100000|2020-04-09 20:45:00|235771.5|235584.5|235725.1|235675.1|235827.1|235705.1|235679.3|235560|415
1586465400000|2020-04-09 20:50:00|235725.5|235675.5|235678|235628|235838.5|235701.9|235650.1|235546.4|371
1586465700000|2020-04-09 20:55:00|235684.5|235634.5|235834.7|235647.7|235875.7|235688.7|235684.5|235564.2|153
1586466000000|2020-04-09 21:00:00|235836|235648|235852|235665|235910|235723|235302|235115|71
1586466300000|2020-04-09 21:05:00|235962|235775|235926|235739|236216|236029|235718|235532|169
1586466600000|2020-04-09 21:10:00|235908|235722|235981|235794|236458|236272|235507|235320|378
1586466900000|2020-04-09 21:15:00|235976|235789|235911|235724|236172|235985|235764|235577|219
1586467200000|2020-04-09 21:20:00|235913|235726|236077|235890|236112|235925|235748|235560|180
1586467500000|2020-04-09 21:25:00|235975|235788|235808|235621|236145|235958|235794|235608|181
1586467800000|2020-04-09 21:30:00|235903|235716|235977|235790|236192|236005|235788|235601|236
1586468100000|2020-04-09 21:35:00|235965|235778|235832|235645|236110|235923|235696|235509|240
1586468400000|2020-04-09 21:40:00|235820|235633|235724|235536|235905|235718|235692|235505|161
1586468700000|2020-04-09 21:45:00|235790|235603|235778|235591|235874|235688|235710|235523|258
1586469000000|2020-04-09 21:50:00|235787|235600|235785|235598|235966|235779|235734|235547|359
1586469300000|2020-04-09 21:55:00|235793|235606|235805|235618|235859|235672|235718|235532|287
1586469600000|2020-04-09 22:00:00|235786|235598|235859|235672|235996|235809|235712|235526|240
1586469900000|2020-04-09 22:05:00|235839|235652|235834|235647|235990|235803|235728|235541|254
1586470200000|2020-04-09 22:10:00|235778|235591|235861|235674|235992|235805|235718|235531|114
1586470500000|2020-04-09 22:15:00|235770|235583|235937|235750|236011|235824|235732|235544|221
1586470800000|2020-04-09 22:20:00|235956|235769|236259|236072|236259|236072|235702|235515|330
1586471100000|2020-04-09 22:25:00|236118|235931|236262|236075|236304|236117|235870|235683|216
1586471400000|2020-04-09 22:30:00|236188|236001|236245|236058|236432|236245|235930|235744|151
1586471700000|2020-04-09 22:35:00|236233|236046|236057|235870|236254|236067|235944|235758|129
1586472000000|2020-04-09 22:40:00|235992|235805|236244|236058|236252|236065|235936|235750|95
1586472300000|2020-04-09 22:45:00|236105|235918|236031|235844|236246|236058|235928|235741|163
1586472600000|2020-04-09 22:50:00|236009|235822|236118|235931|236236|236049|235940|235753|128
1586472900000|2020-04-09 22:55:00|235994|235806|236263|236076|236263|236076|235932|235746|157
1586473200000|2020-04-09 23:00:00|236158|235971|236046|235859|236469|236282|235951|235764|416
1586473500000|2020-04-09 23:05:00|236023|235836|236217|236030|236420|236233|235960|235773|466
1586473800000|2020-04-09 23:10:00|236215|236028|236258|236071|236308|236121|236155|235968|317
1586474100000|2020-04-09 23:15:00|236240|236053|236143|235956|236357|236170|235994|235807|388
1586474400000|2020-04-09 23:20:00|236160|235973|236210|236023|236662|236475|236071|235884|449
1586474700000|2020-04-09 23:25:00|236182|235995|236276|236089|236363|236176|236104|235918|398
1586475000000|2020-04-09 23:30:00|236264|236077|237070|236883|237192|237005|236078|235890|362
1586475300000|2020-04-09 23:35:00|237020|236833|236456|236268|237209|237022|236396|236209|871
1586475600000|2020-04-09 23:40:00|236455|236268|236862|236675|236862|236675|236334|236147|189
1586475900000|2020-04-09 23:45:00|236846|236659|236784|236596|237025|236838|236583|236396|426
1586476200000|2020-04-09 23:50:00|236780|236593|236724|236537|237063|236876|236566|236379|320
1586476500000|2020-04-09 23:55:00|236809|236622|236986|236800|237088|236901|236724|236537|429
1586476800000|2020-04-10 00:00:00|236984|236798|236760|236573|237166|236979|236707|236520|431
1586477100000|2020-04-10 00:05:00|236769|236582|236814|236627|236964|236777|236722|236535|388
1586477400000|2020-04-10 00:10:00|236758|236571|236905|236718|237141|236954|236721|236534|253
1586477700000|2020-04-10 00:15:00|236896|236710|237228|237041|237319|237132|236896|236710|454
1586478000000|2020-04-10 00:20:00|237227|237040|237463|237276|237526|237339|237202|237015|539
1586478300000|2020-04-10 00:25:00|237439|237252|237429|237242|237502|237315|237374|237187|240
1586478600000|2020-04-10 00:30:00|237418|237231|237418|237231|237464|237277|237373|237186|299
1586478900000|2020-04-10 00:35:00|237421|237234|237414|237227|237505|237318|237379|237192|312
1586479200000|2020-04-10 00:40:00|237420|237233|237431|237244|237488|237301|237362|237174|306
1586479500000|2020-04-10 00:45:00|237438|237251|237436|237249|237548|237361|237389|237202|300
1586479800000|2020-04-10 00:50:00|237421|237234|237489|237302|237587|237400|237410|237223|384
1586480100000|2020-04-10 00:55:00|237490|237302|237826|237639|237922|237743|237489|237302|459
1586480400000|2020-04-10 01:00:00|237826|237639|237740|237553|237872|237685|237636|237450|288
1586480700000|2020-04-10 01:05:00|237736|237549|237614|237427|237752|237565|237614|237427|220
1586481000000|2020-04-10 01:10:00|237623|237436|237554|237368|237665|237478|237504|237317|259
1586481300000|2020-04-10 01:15:00|237532|237345|237556|237369|237589|237402|237484|237297|117
1586481600000|2020-04-10 01:20:00|237551|237364|237560|237373|237618|237431|237516|237330|122
1586481900000|2020-04-10 01:25:00|237539|237352|237547|237360|237748|237561|237468|237281|251
1586482200000|2020-04-10 01:30:00|237548|237360|237643|237456|237724|237537|237480|237293|322
1586482500000|2020-04-10 01:35:00|237642|237455|237670|237482|237695|237508|237624|237438|196
1586482800000|2020-04-10 01:40:00|237665|237478|237770|237583|237787|237600|237626|237439|191
1586483100000|2020-04-10 01:45:00|237773|237586|237707|237520|237867|237680|237681|237494|357
1586483400000|2020-04-10 01:50:00|237708|237521|237693|237506|237772|237585|237647|237460|315
1586483700000|2020-04-10 01:55:00|237702|237514|237627|237440|237756|237569|237598|237411|224
1586484000000|2020-04-10 02:00:00|237626|237439|237639|237452|237674|237487|237615|237428|167
1586484300000|2020-04-10 02:05:00|237640|237453|237549|237362|237644|237456|237527|237340|221
1586484600000|2020-04-10 02:10:00|237541|237354|237560|237373|237642|237455|237523|237336|237
1586484900000|2020-04-10 02:15:00|237567|237380|237457|237270|237590|237403|237403|237216|270
1586485200000|2020-04-10 02:20:00|237470|237283|237389|237202|237483|237296|237338|237152|184
1586485500000|2020-04-10 02:25:00|237396|237209|237454|237267|237468|237282|237287|237100|193
1586485800000|2020-04-10 02:30:00|237377|237190|237366|237179|237465|237278|237316|237129|392
1586486100000|2020-04-10 02:35:00|237398|237211|237384|237197|237484|237297|237240|237052|214
1586486400000|2020-04-10 02:40:00|237397|237210|237433|237246|237444|237257|237262|237075|271
1586486700000|2020-04-10 02:45:00|237434|237247|237387|237200|237446|237259|237264|237077|301
1586487000000|2020-04-10 02:50:00|237382|237195|237387|237200|237455|237268|237301|237114|258
1586487300000|2020-04-10 02:55:00|237388|237201|237376|237189|237460|237273|237283|237096|430
1586487600000|2020-04-10 03:00:00|237398|237211|237436|237249|237458|237270|237264|237077|246
1586487900000|2020-04-10 03:05:00|237432|237245|237388|237202|237455|237268|237277|237090|353
1586488200000|2020-04-10 03:10:00|237377|237190|237356|237169|237444|237258|237242|237055|278
1586488500000|2020-04-10 03:15:00|237308|237120|237407|237220|237447|237260|237258|237071|315
1586488800000|2020-04-10 03:20:00|237394|237207|237355|237168|237453|237266|237273|237086|231
1586489100000|2020-04-10 03:25:00|237373|237186|237340|237153|237458|237271|237297|237110|265
1586489400000|2020-04-10 03:30:00|237333|237146|237415|237228|237465|237278|237245|237058|204
1586489700000|2020-04-10 03:35:00|237424|237238|237386|237199|237466|237278|237314|237127|280
1586490000000|2020-04-10 03:40:00|237344|237157|237381|237194|237458|237271|237273|237086|373
1586490300000|2020-04-10 03:45:00|237381|237194|237396|237209|237476|237290|237308|237121|252
1586490600000|2020-04-10 03:50:00|237387|237200|237429|237242|237453|237266|237254|237068|211
1586490900000|2020-04-10 03:55:00|237416|237229|237386|237199|237450|237263|237288|237101|184
1586491200000|2020-04-10 04:00:00|237400|237213|237447|237260|237467|237280|237259|237072|351
1586491500000|2020-04-10 04:05:00|237444|237257|237418|237231|237470|237283|237325|237138|228
1586491800000|2020-04-10 04:10:00|237403|237216|237469|237282|237469|237282|237312|237125|210
1586492100000|2020-04-10 04:15:00|237457|237270|237411|237224|237470|237282|237310|237123|290
1586492400000|2020-04-10 04:20:00|237404|237217|237407|237220|237486|237299|237333|237146|321
1586492700000|2020-04-10 04:25:00|237407|237220|237421|237234|237481|237294|237321|237134|336
1586493000000|2020-04-10 04:30:00|237424|237237|237452|237265|237479|237292|237322|237135|257
1586493300000|2020-04-10 04:35:00|237456|237268|237386|237200|237482|237295|237315|237128|243
1586493600000|2020-04-10 04:40:00|237397|237210|237398|237212|237478|237290|237339|237152|233
1586493900000|2020-04-10 04:45:00|237414|237227|237404|237217|237498|237312|237321|237134|208
1586494200000|2020-04-10 04:50:00|237492|237305|237405|237218|237492|237305|237354|237167|204
1586494500000|2020-04-10 04:55:00|237405|237218|237416|237229|237481|237294|237336|237149|250
1586494800000|2020-04-10 05:00:00|237416|237229|237406|237219|237468|237281|237342|237155|223
1586495100000|2020-04-10 05:05:00|237411|237224|237428|237241|237472|237285|237338|237151|233
1586495400000|2020-04-10 05:10:00|237408|237221|237398|237211|237476|237289|237332|237146|357
1586495700000|2020-04-10 05:15:00|237386|237199|237419|237232|237474|237287|237344|237157|243
1586496000000|2020-04-10 05:20:00|237418|237231|237407|237220|237502|237315|237310|237123|262
1586496300000|2020-04-10 05:25:00|237405|237218|237444|237257|237476|237289|237370|237182|232
1586496600000|2020-04-10 05:30:00|237448|237260|237466|237278|237486|237299|237356|237169|294
1586496900000|2020-04-10 05:35:00|237464|237278|236883|236696|237492|237305|236788|236601|368
1586497200000|2020-04-10 05:40:00|236900|236713|236967|236780|237023|236836|236707|236520|281
1586497500000|2020-04-10 05:45:00|236989|236802|236891|236704|236991|236804|236712|236525|269
1586497800000|2020-04-10 05:50:00|236861|236674|236888|236701|236992|236805|236749|236562|448
1586498100000|2020-04-10 05:55:00|236887|236700|236868|236682|236972|236785|236653|236466|479
1586498400000|2020-04-10 06:00:00|236834|236647|236894|236707|236936|236749|236750|236563|390
1586498700000|2020-04-10 06:05:00|236898|236711|236805|236618|236898|236711|236438|236251|517
1586499000000|2020-04-10 06:10:00|236840|236653|236687|236500|236926|236740|236610|236423|529
1586499300000|2020-04-10 06:15:00|236683|236496|236518|236331|236684|236497|236430|236243|454
1586499600000|2020-04-10 06:20:00|236529|236342|236494|236307|236593|236406|236413|236226|499
1586499900000|2020-04-10 06:25:00|236502|236315|236575|236388|236690|236503|236446|236259|380
1586500200000|2020-04-10 06:30:00|236549|236362|236588|236401|236665|236478|236508|236321|242
1586500500000|2020-04-10 06:35:00|236592|236405|236592|236405|236696|236508|236522|236335|194
1586500800000|2020-04-10 06:40:00|236638|236451|236585|236398|236667|236480|236417|236230|236
1586501100000|2020-04-10 06:45:00|236576|236389|236556|236369|236752|236565|236450|236263|339
1586501400000|2020-04-10 06:50:00|236583|236396|236483|236296|236669|236482|236412|236225|177
1586501700000|2020-04-10 06:55:00|236407|236220|236591|236404|236687|236500|236402|236215|130
1586502000000|2020-04-10 07:00:00|236591|236404|236590|236403|236652|236465|236402|236216|283
1586502300000|2020-04-10 07:05:00|236595|236408|236388|236201|236688|236501|236341|236154|264
1586502600000|2020-04-10 07:10:00|236383|236196|236423|236236|236651|236464|236287|236100|229
1586502900000|2020-04-10 07:15:00|236386|236199|236334|236147|236545|236358|236254|236067|214
1586503200000|2020-04-10 07:20:00|236342|236155|236420|236233|236510|236323|236322|236135|235
1586503500000|2020-04-10 07:25:00|236428|236241|236427|236240|236485|236298|236339|236152|318
1586503800000|2020-04-10 07:30:00|236423|236236|236472|236286|236476|236289|236350|236163|232
1586504100000|2020-04-10 07:35:00|236430|236243|236427|236240|236470|236283|236318|236131|138
1586504400000|2020-04-10 07:40:00|236391|236204|236414|236226|236470|236283|236310|236123|179
1586504700000|2020-04-10 07:45:00|236354|236167|236192|236005|236372|236185|235930|235743|488
1586505000000|2020-04-10 07:50:00|236140|235953|236125|235938|236219|236032|236016|235829|407
1586505300000|2020-04-10 07:55:00|236078|235891|236155|235968|236378|236191|235966|235779|594
1586505600000|2020-04-10 08:00:00|236206|236020|235532|235345|236276|236089|235381|235194|682
1586505900000|2020-04-10 08:05:00|235533|235346|235604|235417|235735|235548|235528|235341|302
1586506200000|2020-04-10 08:10:00|235640|235453|235793|235606|235793|235606|235555|235368|541
1586506500000|2020-04-10 08:15:00|235786|235599|235751|235564|235822|235635|235733|235546|242
1586506800000|2020-04-10 08:20:00|235760|235574|236236|236049|236248|236062|235524|235337|337
1586507100000|2020-04-10 08:25:00|235847|235660|235785|235598|235986|235799|235609|235422|426
1586507400000|2020-04-10 08:30:00|235752|235565|235666|235479|235816|235628|235649|235462|236
1586507700000|2020-04-10 08:35:00|235660|235472|235726|235539|235770|235583|235579|235392|291
1586508000000|2020-04-10 08:40:00|235702|235515|235684|235497|235751|235564|235650|235463|252
1586508300000|2020-04-10 08:45:00|235705|235518|235697|235510|235760|235573|235613|235426|188
1586508600000|2020-04-10 08:50:00|235737|235550|235678|235492|235853|235666|235565|235378|285
1586508900000|2020-04-10 08:55:00|235679|235492|235651|235464|235695|235508|235513|235326|217
1586509200000|2020-04-10 09:00:00|235658|235471|235697|235510|235738|235551|235560|235372|220
1586509500000|2020-04-10 09:05:00|235674|235487|236108|235921|236190|236003|235674|235487|406
1586509800000|2020-04-10 09:10:00|236107|235920|235776|235589|236138|235951|235681|235494|402
1586510100000|2020-04-10 09:15:00|235771|235584|235778|235590|235793|235606|235722|235535|179
1586510400000|2020-04-10 09:20:00|235772|235585|235711|235524|235846|235659|235559|235372|337
1586510700000|2020-04-10 09:25:00|235715|235528|235701|235514|235821|235634|235640|235453|304
1586511000000|2020-04-10 09:30:00|235698|235510|235777|235590|236085|235898|235604|235417|460
1586511300000|2020-04-10 09:35:00|235738|235551|235718|235531|235784|235598|235491|235304|239
1586511600000|2020-04-10 09:40:00|235714|235527|235776|235589|235785|235598|235648|235461|221
1586511900000|2020-04-10 09:45:00|235768|235581|235762|235575|235793|235606|235667|235480|128
1586512200000|2020-04-10 09:50:00|235677|235490|235606|235419|235776|235589|235560|235373|288
1586512500000|2020-04-10 09:55:00|235613|235426|235597|235410|235668|235481|235542|235354|200
1586512800000|2020-04-10 10:00:00|235603|235416|235576|235389|235615|235428|235536|235349|298
1586513100000|2020-04-10 10:05:00|235576|235389|235586|235399|235607|235420|235543|235356|131
1586513400000|2020-04-10 10:10:00|235592|235405|235589|235402|235632|235445|235504|235316|106
1586513700000|2020-04-10 10:15:00|235573|235386|235570|235382|235650|235462|235504|235316|120
1586514000000|2020-04-10 10:20:00|235615|235428|235571|235384|235663|235476|235503|235316|102
1586514300000|2020-04-10 10:25:00|235542|235355|235348|235162|235594|235407|235327|235140|362
1586514600000|2020-04-10 10:30:00|235349|235162|235346|235159|235412|235226|235328|235141|124
1586514900000|2020-04-10 10:35:00|235346|235159|235345|235158|235384|235197|235328|235141|137
1586515200000|2020-04-10 10:40:00|235346|235158|235347|235160|235366|235179|235340|235153|170
1586515500000|2020-04-10 10:45:00|235344|235157|235358|235171|235404|235216|235339|235152|159
1586515800000|2020-04-10 10:50:00|235356|235169|235348|235161|235373|235186|235316|235129|160
1586516100000|2020-04-10 10:55:00|235378|235191|235384|235197|235407|235220|235305|235118|374
1586516400000|2020-04-10 11:00:00|235382|235195|235406|235219|235459|235272|235374|235188|269
1586516700000|2020-04-10 11:05:00|235410|235224|235406|235219|235442|235255|235347|235160|216
1586517000000|2020-04-10 11:10:00|235408|235221|235430|235244|235505|235318|235385|235198|204
1586517300000|2020-04-10 11:15:00|235429|235242|235422|235235|235466|235280|235333|235146|291
1586517600000|2020-04-10 11:20:00|235395|235208|235280|235094|235414|235227|235218|235031|244
1586517900000|2020-04-10 11:25:00|235280|235093|235278|235091|235301|235114|235223|235036|254
1586518200000|2020-04-10 11:30:00|235269|235082|235217|235030|235280|235093|235154|235026|251
1586518500000|2020-04-10 11:35:00|235218|235031|235220|235033|235349|235162|235155|235022|185
1586518800000|2020-04-10 11:40:00|235220|235034|236123|235936|236125|235938|235207|235020|270
1586519100000|2020-04-10 11:45:00|236104|235917|235901|235714|236125|235938|235834|235647|302
1586519400000|2020-04-10 11:50:00|235905|235718|235869|235682|235969|235782|235849|235662|466
1586519700000|2020-04-10 11:55:00|235884|235698|235894|235707|235949|235762|235830|235643|396
1586520000000|2020-04-10 12:00:00|235905|235718|235834|235647|235942|235754|235812|235626|503
1586520300000|2020-04-10 12:05:00|235832|235646|235916|235729|235971|235784|235824|235637|344
1586520600000|2020-04-10 12:10:00|235919|235732|235995|235808|236033|235846|235746|235559|315
1586520900000|2020-04-10 12:15:00|236010|235823|235880|235693|236134|235947|235727|235540|446
1586521200000|2020-04-10 12:20:00|235885|235698|235856|235669|235934|235747|235802|235615|471
1586521500000|2020-04-10 12:25:00|235864|235678|235772|235585|235918|235731|235738|235551|316
1586521800000|2020-04-10 12:30:00|235788|235602|235848|235661|235940|235754|235744|235558|281
1586522100000|2020-04-10 12:35:00|235843|235656|235764|235577|235888|235702|235764|235577|251
1586522400000|2020-04-10 12:40:00|235801|235614|235817|235630|235881|235694|235739|235552|111
1586522700000|2020-04-10 12:45:00|235820|235633|235814|235628|235886|235699|235776|235590|262
1586523000000|2020-04-10 12:50:00|235841|235654|235817|235630|235888|235702|235756|235569|252
1586523300000|2020-04-10 12:55:00|235815|235628|235771|235584|235844|235657|235684|235497|493
1586523600000|2020-04-10 13:00:00|235773|235586|235199|235012|235822|235635|234636|234449|548
1586523900000|2020-04-10 13:05:00|235228|235041|234897|234710|235346|235158|234695|234508|622
1586524200000|2020-04-10 13:10:00|234882|234695|234880|234693|235015|234828|234619|234432|428
1586524500000|2020-04-10 13:15:00|234874|234687|234863|234676|234986|234799|234731|234544|437
1586524800000|2020-04-10 13:20:00|234846|234659|234327|234140|234910|234723|234308|234121|490
1586525100000|2020-04-10 13:25:00|234354|234168|234258|234071|234429|234242|234226|234039|302
1586525400000|2020-04-10 13:30:00|234258|234071|234240|234052|234334|234147|234202|234015|404
1586525700000|2020-04-10 13:35:00|234266|234080|234216|234029|234337|234150|234184|233997|316
1586526000000|2020-04-10 13:40:00|234226|234039|234267|234080|234401|234214|234192|234005|410
1586526300000|2020-04-10 13:45:00|234268|234081|234154|233966|234360|234173|234113|233926|265
1586526600000|2020-04-10 13:50:00|234161|233974|233976|233789|234194|234028|233736|233549|389
1586526900000|2020-04-10 13:55:00|233967|233780|233976|233789|234045|233858|233750|233564|407
1586527200000|2020-04-10 14:00:00|233975|233788|233888|233700|234005|233818|233865|233678|258
1586527500000|2020-04-10 14:05:00|233888|233701|233893|233706|233930|233743|233829|233642|152
1586527800000|2020-04-10 14:10:00|233903|233716|233921|233734|233934|233747|233829|233642|213
1586528100000|2020-04-10 14:15:00|233908|233721|233927|233740|233990|233803|233646|233523|359
1586528400000|2020-04-10 14:20:00|233930|233743|233808|233621|233981|233794|233737|233550|440
1586528700000|2020-04-10 14:25:00|233814|233627|234316|234129|234378|234191|233796|233609|424
1586529000000|2020-04-10 14:30:00|234297|234110|234660|234473|234685|234498|234297|234110|450
1586529300000|2020-04-10 14:35:00|234653|234466|234531|234344|234732|234545|234355|234168|368
1586529600000|2020-04-10 14:40:00|234530|234343|234589|234402|234748|234561|234492|234305|341
1586529900000|2020-04-10 14:45:00|234589|234402|234599|234412|234756|234570|234583|234396|186
1586530200000|2020-04-10 14:50:00|234595|234408|234673|234486|234762|234575|234595|234408|209
1586530500000|2020-04-10 14:55:00|234668|234481|234686|234499|234721|234534|234640|234453|111
1586530800000|2020-04-10 15:00:00|234674|234487|234625|234438|234705|234518|234574|234387|383
1586531100000|2020-04-10 15:05:00|234628|234441|234635|234448|234749|234562|234592|234405|208
1586531400000|2020-04-10 15:10:00|234659|234472|234626|234438|234663|234476|234590|234404|133
1586531700000|2020-04-10 15:15:00|234622|234434|234667|234480|234704|234517|234588|234400|149
1586532000000|2020-04-10 15:20:00|234669|234482|234666|234479|234676|234489|234636|234449|113
1586532300000|2020-04-10 15:25:00|234669|234482|234679|234492|234704|234517|234623|234436|135
1586532600000|2020-04-10 15:30:00|234645|234458|234679|234492|234848|234661|234619|234432|211
1586532900000|2020-04-10 15:35:00|234678|234491|234735|234548|234773|234586|234628|234442|173
1586533200000|2020-04-10 15:40:00|234706|234519|234658|234471|234803|234616|234650|234464|212
1586533500000|2020-04-10 15:45:00|234661|234474|234535|234348|234706|234520|234535|234348|176
1586533800000|2020-04-10 15:50:00|234547|234360|234517|234330|234704|234517|234445|234258|253
1586534100000|2020-04-10 15:55:00|234493|234306|234499|234312|234520|234333|234439|234252|128
1586534400000|2020-04-10 16:00:00|234494|234307|234442|234255|234624|234437|234405|234218|217
1586534700000|2020-04-10 16:05:00|234448|234262|234442|234254|234526|234339|234432|234244|129
1586535000000|2020-04-10 16:10:00|234445|234258|234446|234259|234507|234320|234424|234237|121
1586535300000|2020-04-10 16:15:00|234478|234291|234447|234260|234500|234313|234402|234215|135
1586535600000|2020-04-10 16:20:00|234445|234258|234445|234258|234496|234309|234428|234242|130
1586535900000|2020-04-10 16:25:00|234446|234259|234453|234266|234490|234302|234415|234228|140
1586536200000|2020-04-10 16:30:00|234452|234265|234413|234226|234474|234287|234410|234223|127
1586536500000|2020-04-10 16:35:00|234428|234241|234460|234274|234460|234274|234385|234198|129
1586536800000|2020-04-10 16:40:00|234453|234266|234426|234240|234545|234358|234356|234169|159
1586537100000|2020-04-10 16:45:00|234447|234260|234440|234252|234459|234272|234386|234199|99
1586537400000|2020-04-10 16:50:00|234450|234263|234427|234240|234456|234269|234418|234231|56
1586537700000|2020-04-10 16:55:00|234450|234263|234418|234231|234456|234269|234402|234215|68
1586538000000|2020-04-10 17:00:00|234433|234246|234399|234212|234462|234276|234361|234174|149
1586538300000|2020-04-10 17:05:00|234443|234256|234438|234251|234454|234267|234314|234127|96
1586538600000|2020-04-10 17:10:00|234441|234254|234127|233940|234441|234254|234057|233870|225
1586538900000|2020-04-10 17:15:00|234131|233944|234308|234121|234366|234179|234085|233898|140
1586539200000|2020-04-10 17:20:00|234262|234075|234327|234140|234373|234186|234244|234057|114
1586539500000|2020-04-10 17:25:00|234330|234143|234251|234064|234394|234206|234240|234053|113
1586539800000|2020-04-10 17:30:00|234250|234064|234077|233890|234264|234076|234013|233826|150
1586540100000|2020-04-10 17:35:00|234079|233892|234075|233888|234087|233900|234068|233881|76
1586540400000|2020-04-10 17:40:00|234077|233890|234095|233908|234112|233926|233993|233806|131
1586540700000|2020-04-10 17:45:00|234094|233907|234094|233907|234102|233916|234081|233894|69
1586541000000|2020-04-10 17:50:00|234094|233908|234112|233925|234136|233949|234040|233853|71
1586541300000|2020-04-10 17:55:00|234109|233922|234064|233877|234159|233972|234064|233877|96
1586541600000|2020-04-10 18:00:00|234142|233955|234087|233900|234160|233972|233999|233812|115
1586541900000|2020-04-10 18:05:00|234087|233900|233980|233794|234088|233901|233917|233730|202
1586542200000|2020-04-10 18:10:00|233990|233803|233988|233800|234012|233888|233943|233756|124
1586542500000|2020-04-10 18:15:00|233985|233798|233969|233782|234009|233876|233912|233755|141
1586542800000|2020-04-10 18:20:00|233973|233786|234019|233832|234030|233869|233906|233756|164
1586543100000|2020-04-10 18:25:00|234003|233816|233992|233805|234038|233850|233956|233769|186
1586543400000|2020-04-10 18:30:00|234002|233815|234022|233835|234035|233848|233982|233796|132
1586543700000|2020-04-10 18:35:00|234012|233825|233883|233696|234041|233854|233809|233642|312
1586544000000|2020-04-10 18:40:00|233883|233696|233953|233766|233969|233782|233690|233503|256
1586544300000|2020-04-10 18:45:00|233953|233766|233966|233779|233998|233810|233930|233743|152
1586544600000|2020-04-10 18:50:00|233986|233799|233943|233756|234000|233812|233840|233653|175
1586544900000|2020-04-10 18:55:00|233941|233754|233940|233753|233965|233778|233904|233717|142
1586545200000|2020-04-10 19:00:00|233961|233774|233938|233751|233979|233792|233854|233667|155
1586545500000|2020-04-10 19:05:00|233941|233754|233941|233754|233967|233780|233927|233740|141
1586545800000|2020-04-10 19:10:00|233941|233754|233993|233806|234109|233922|233901|233714|175
1586546100000|2020-04-10 19:15:00|233985|233798|233803|233616|234025|233838|233728|233541|207
1586546400000|2020-04-10 19:20:00|233778|233592|233697|233510|233820|233634|233697|233510|235
1586546700000|2020-04-10 19:25:00|233743|233556|233874|233688|233939|233752|233668|233481|320
1586547000000|2020-04-10 19:30:00|233874|233687|233870|233684|233897|233710|233835|233648|843
1586547300000|2020-04-10 19:35:00|233875|233688|233864|233677|233900|233713|233793|233606|847
1586547600000|2020-04-10 19:40:00|233879|233692|233962|233775|233975|233788|233790|233602|815
1586547900000|2020-04-10 19:45:00|233966|233779|233784|233596|233981|233794|233750|233563|781
1586548200000|2020-04-10 19:50:00|233783|233596|233739|233552|233801|233614|233722|233535|894
1586548500000|2020-04-10 19:55:00|233734|233548|233738|233551|233794|233607|233719|233532|657
1586548800000|2020-04-10 20:00:00|233755|233568|233775|233588|233819|233632|233744|233557|245
1586549100000|2020-04-10 20:05:00|233778|233590|233749|233562|233802|233614|233685|233498|194
1586549400000|2020-04-10 20:10:00|233705|233518|233785|233598|233788|233601|233698|233511|164
1586549700000|2020-04-10 20:15:00|233779|233592|233554|233367|233793|233606|233451|233264|213
1586550000000|2020-04-10 20:20:00|233553|233366|233479|233292|233666|233479|233401|233214|185
1586550300000|2020-04-10 20:25:00|233468|233280|233481|233294|233542|233356|233398|233211|163
1586550600000|2020-04-10 20:30:00|233481|233294|233764|233577|233776|233589|233360|233173|134
1586550900000|2020-04-10 20:35:00|233770|233583|233652|233465|233774|233588|233440|233253|181
1586551200000|2020-04-10 20:40:00|233647|233460|233667|233480|233742|233554|233468|233281|176
1586551500000|2020-04-10 20:45:00|233640|233453|233590|233403|233750|233563|233321|233134|208
1586551800000|2020-04-10 20:50:00|233625|233438|233502|233314|233978|233792|233334|233147|198
1586552100000|2020-04-10 20:55:00|233575|233388|233512|233325|233789|233602|233463|233276|86
1586721600000|2020-04-12 20:00:00|232566.2|232365.2|232566.2|232365.2|232566.2|232365.2|232566.2|232365.2|1
1586722500000|2020-04-12 20:15:00|233295|233063|233331|233099|233331|233099|233295|233063|2
1586722800000|2020-04-12 20:20:00|233306|233074|233270|233038|233306|233074|233270|233038|6
1586723100000|2020-04-12 20:25:00|233306|233074|232672|232440|233306|233074|232582|232350|39
1586723400000|2020-04-12 20:30:00|232673|232441|232729|232497|233356|233124|232629|232397|92
1586723700000|2020-04-12 20:35:00|232747|232515|232816|232584|232941|232709|232732|232500|82
1586724000000|2020-04-12 20:40:00|232934|232702|232818|232586|232939|232707|232818|232586|12
1586725200000|2020-04-12 21:00:00|233036|232804|233312|233080|233312|233080|232964|232732|64
1586725500000|2020-04-12 21:05:00|233233|233001|233260|233028|233315|233083|232934|232702|53
1586725800000|2020-04-12 21:10:00|233186|232954|233095|232863|233321|233089|233042|232810|214
1586726100000|2020-04-12 21:15:00|233091|232859|233121|232889|233172|232940|233022|232790|148
1586726400000|2020-04-12 21:20:00|232935|232703|233184|232952|233221|232989|232886|232654|137
1586726700000|2020-04-12 21:25:00|233206|232974|233248|233016|233268|233036|232972|232740|36
1586727000000|2020-04-12 21:30:00|233146|232914|233146|232914|233246|233014|233076|232844|126
1586727300000|2020-04-12 21:35:00|233247|233015|233146|232914|233247|233015|233146|232914|8
1586727600000|2020-04-12 21:40:00|232971|232739|233150|232918|233247|233015|232971|232739|120
1586727900000|2020-04-12 21:45:00|233151|232919|233245|233013|233247|233015|233146|232914|74
1586728200000|2020-04-12 21:50:00|233247|233015|233139|232907|233247|233015|233048|232816|142
1586728500000|2020-04-12 21:55:00|233215|232983|232993|232761|233241|233009|232952|232720|207
1586728800000|2020-04-12 22:00:00|232992|232760|234284|234052|234697|234465|232882|232650|746
1586729100000|2020-04-12 22:05:00|234536|234304|234486|234254|234676|234444|233670|233438|635
1586729400000|2020-04-12 22:10:00|234495|234263|234085|233858|234700|234468|233682|233450|641
1586729700000|2020-04-12 22:15:00|234084|233857|234938|234751|234938|234751|233682|233495|705
1586730000000|2020-04-12 22:20:00|234940|234753|234441|234254|235055|234868|233828|233642|611
1586730300000|2020-04-12 22:25:00|234453|234266|234237|234050|234530|234343|233944|233757|330
1586730600000|2020-04-12 22:30:00|234213|234026|234225|234038|234325|234138|233602|233416|430
1586730900000|2020-04-12 22:35:00|234223|234036|234246|234058|234348|234161|234092|233905|237
1586731200000|2020-04-12 22:40:00|234244|234057|234420|234233|234484|234298|234238|234051|228
1586731500000|2020-04-12 22:45:00|234419|234232|234366|234179|234709|234522|234303|234116|279
1586731800000|2020-04-12 22:50:00|234392|234205|234386|234199|234492|234305|234316|234128|185
1586732100000|2020-04-12 22:55:00|234373|234186|234382|234195|234517|234330|234264|234077|173
1586732400000|2020-04-12 23:00:00|234361|234174|234312|234125|234409|234222|234254|234067|240
1586732700000|2020-04-12 23:05:00|234330|234143|234278|234091|234426|234239|234241|234054|262
1586733000000|2020-04-12 23:10:00|234274|234087|234264|234077|234350|234163|234239|234052|233
1586733300000|2020-04-12 23:15:00|234292|234104|234774|234588|234802|234616|234252|234066|347
1586733600000|2020-04-12 23:20:00|234772|234585|234522|234335|234788|234602|234506|234319|260
1586733900000|2020-04-12 23:25:00|234517|234330|234153|233966|234708|234521|234106|233918|303
1586734200000|2020-04-12 23:30:00|234153|233966|234010|233823|234351|234164|233895|233795|287
1586734500000|2020-04-12 23:35:00|234004|233816|234360|234173|234386|234199|233864|233676|334
1586734800000|2020-04-12 23:40:00|234359|234172|234606|234419|234662|234475|234234|234047|387
1586735100000|2020-04-12 23:45:00|234594|234406|234838|234652|234944|234794|234575|234388|323
1586735400000|2020-04-12 23:50:00|234814|234627|234954|234767|235008|234821|234420|234232|399
1586735700000|2020-04-12 23:55:00|234958|234771|234708|234521|234976|234790|234635|234448|234
1586736000000|2020-04-13 00:00:00|234697|234510|234680|234494|234705|234518|234501|234314|368
1586736300000|2020-04-13 00:05:00|234664|234477|234605|234418|234728|234541|234527|234340|335
1586736600000|2020-04-13 00:10:00|234577|234390|234531|234344|234694|234507|234452|234303|362
1586736900000|2020-04-13 00:15:00|234531|234344|234666|234616|234756|234619|234441|234270|318
1586737200000|2020-04-13 00:20:00|234762|234575|234772|234585|234991|234804|234696|234509|280
1586737500000|2020-04-13 00:25:00|234774|234587|234553|234366|234799|234612|234478|234291|271
1586737800000|2020-04-13 00:30:00|234538|234350|234468|234281|234552|234365|234324|234137|280
1586738100000|2020-04-13 00:35:00|234466|234278|234311|234124|234478|234291|234299|234112|242
1586738400000|2020-04-13 00:40:00|234326|234139|234346|234159|234361|234174|234269|234082|237
1586738700000|2020-04-13 00:45:00|234341|234154|234520|234333|234764|234577|234308|234121|317
1586739000000|2020-04-13 00:50:00|234553|234366|234693|234506|234735|234548|234448|234262|301
1586739300000|2020-04-13 00:55:00|234676|234489|234608|234421|234716|234530|234554|234410|198
1586739600000|2020-04-13 01:00:00|234608|234421|234717|234530|234728|234554|234500|234321|258
1586739900000|2020-04-13 01:05:00|234715|234528|234847|234660|234970|234783|234684|234500|294
1586740200000|2020-04-13 01:10:00|234861|234674|234864|234677|234952|234765|234717|234530|347
1586740500000|2020-04-13 01:15:00|234845|234658|234698|234511|234901|234714|234649|234462|396
1586740800000|2020-04-13 01:20:00|234694|234507|234766|234579|234810|234623|234646|234477|242
1586741100000|2020-04-13 01:25:00|234767|234580|234992|234806|235008|234821|234758|234571|283
1586741400000|2020-04-13 01:30:00|234989|234802|234900|234713|235052|234865|234816|234629|283
1586741700000|2020-04-13 01:35:00|234902|234715|234702|234515|234908|234721|234645|234491|253
1586742000000|2020-04-13 01:40:00|234702|234515|234668|234482|234721|234580|234628|234441|186
1586742300000|2020-04-13 01:45:00|234661|234474|234665|234478|234774|234587|234585|234398|246
1586742600000|2020-04-13 01:50:00|234662|234476|234757|234570|234846|234658|234578|234391|219
1586742900000|2020-04-13 01:55:00|234760|234573|234759|234572|234895|234708|234689|234526|197
1586743200000|2020-04-13 02:00:00|234756|234570|234672|234485|234776|234614|234618|234430|207
1586743500000|2020-04-13 02:05:00|234664|234477|234577|234390|234692|234558|234419|234258|222
1586743800000|2020-04-13 02:10:00|234576|234389|234544|234357|234668|234481|234475|234330|286
1586744100000|2020-04-13 02:15:00|234544|234357|234394|234207|234663|234476|234307|234120|238
1586744400000|2020-04-13 02:20:00|234400|234212|234557|234370|234596|234409|234369|234182|238
1586744700000|2020-04-13 02:25:00|234555|234368|234514|234327|234646|234459|234460|234327|205
1586745000000|2020-04-13 02:30:00|234519|234332|234705|234518|234741|234554|234510|234324|283
1586745300000|2020-04-13 02:35:00|234719|234532|234797|234610|234906|234719|234565|234431|255
1586745600000|2020-04-13 02:40:00|234797|234610|234598|234411|234805|234618|234576|234389|221
1586745900000|2020-04-13 02:45:00|234598|234412|234703|234516|234754|234568|234563|234376|213
1586746200000|2020-04-13 02:50:00|234696|234509|234484|234297|234721|234534|234464|234277|239
1586746500000|2020-04-13 02:55:00|234431|234356|234547|234360|234586|234399|234431|234299|312
1586746800000|2020-04-13 03:00:00|234546|234359|234684|234497|234709|234526|234545|234358|243
1586747100000|2020-04-13 03:05:00|234685|234498|234594|234407|234691|234504|234567|234380|186
1586747400000|2020-04-13 03:10:00|234595|234408|234711|234524|234715|234568|234595|234408|185
1586747700000|2020-04-13 03:15:00|234710|234523|234746|234559|234845|234658|234710|234523|197
1586748000000|2020-04-13 03:20:00|234742|234555|234765|234578|234778|234591|234629|234480|172
1586748300000|2020-04-13 03:25:00|234765|234578|234774|234587|234795|234622|234692|234562|152
1586748600000|2020-04-13 03:30:00|234752|234565|234668|234480|234954|234767|234654|234468|271
1586748900000|2020-04-13 03:35:00|234668|234481|234665|234478|234718|234531|234632|234445|184
1586749200000|2020-04-13 03:40:00|234670|234483|234757|234570|234821|234634|234660|234473|237
1586749500000|2020-04-13 03:45:00|234764|234577|234719|234532|234779|234592|234649|234502|217
1586749800000|2020-04-13 03:50:00|234714|234527|234680|234493|234795|234618|234640|234482|211
1586750100000|2020-04-13 03:55:00|234685|234498|234725|234538|234781|234596|234639|234492|236
1586750400000|2020-04-13 04:00:00|234727|234540|234876|234689|234910|234723|234709|234522|267
1586750700000|2020-04-13 04:05:00|234879|234692|234770|234583|234896|234744|234743|234556|199
1586751000000|2020-04-13 04:10:00|234779|234592|234723|234536|234779|234592|234607|234486|215
1586751300000|2020-04-13 04:15:00|234727|234540|234695|234508|234873|234686|234615|234442|229
1586751600000|2020-04-13 04:20:00|234700|234513|234778|234591|234784|234604|234632|234489|280
1586751900000|2020-04-13 04:25:00|234758|234571|234831|234644|234843|234656|234657|234530|174
1586752200000|2020-04-13 04:30:00|234828|234641|234883|234696|234938|234761|234728|234603|245
1586752500000|2020-04-13 04:35:00|234872|234685|234749|234562|234910|234776|234658|234502|285
1586752800000|2020-04-13 04:40:00|234752|234565|234825|234638|234857|234670|234715|234528|313
1586753100000|2020-04-13 04:45:00|234828|234641|234775|234588|234838|234651|234721|234558|235
1586753400000|2020-04-13 04:50:00|234777|234590|234869|234682|234930|234743|234771|234584|252
1586753700000|2020-04-13 04:55:00|234868|234681|234769|234582|234877|234703|234741|234554|228
1586754000000|2020-04-13 05:00:00|234768|234581|234547|234360|234834|234648|234476|234289|305
1586754300000|2020-04-13 05:05:00|234545|234358|234554|234367|234579|234392|234452|234265|213
1586754600000|2020-04-13 05:10:00|234548|234360|234567|234380|234593|234429|234434|234280|246
1586754900000|2020-04-13 05:15:00|234482|234407|234444|234257|234540|234425|234427|234246|249
1586755200000|2020-04-13 05:20:00|234446|234259|234649|234462|234730|234605|234436|234249|241
1586755500000|2020-04-13 05:25:00|234650|234462|234567|234380|234666|234479|234555|234368|185
1586755800000|2020-04-13 05:30:00|234570|234383|234656|234469|234754|234603|234550|234362|217
1586756100000|2020-04-13 05:35:00|234653|234466|234670|234483|234758|234600|234624|234444|204
1586756400000|2020-04-13 05:40:00|234683|234496|234438|234252|234702|234552|234422|234235|176
1586756700000|2020-04-13 05:45:00|234442|234255|234396|234209|234526|234339|234361|234174|210
1586757000000|2020-04-13 05:50:00|234394|234207|234585|234398|234594|234407|234364|234177|227
1586757300000|2020-04-13 05:55:00|234585|234398|234800|234613|234853|234666|234558|234398|285
1586757600000|2020-04-13 06:00:00|234801|234614|234571|234384|234905|234718|234528|234341|400
1586757900000|2020-04-13 06:05:00|234568|234381|234432|234245|234657|234470|234371|234184|274
1586758200000|2020-04-13 06:10:00|234428|234241|234525|234338|234651|234464|234330|234188|308
1586758500000|2020-04-13 06:15:00|234509|234322|234548|234361|234597|234416|234488|234304|264
1586758800000|2020-04-13 06:20:00|234540|234353|234274|234087|234540|234376|234274|234087|379
1586759100000|2020-04-13 06:25:00|234275|234088|234362|234175|234448|234260|234225|234038|497
1586759400000|2020-04-13 06:30:00|234363|234176|234334|234147|234394|234207|234262|234096|321
1586759700000|2020-04-13 06:35:00|234334|234147|233792|233605|234352|234165|233790|233603|463
1586760000000|2020-04-13 06:40:00|233790|233603|233852|233665|233893|233706|233700|233513|543
1586760300000|2020-04-13 06:45:00|233852|233665|233924|233737|233995|233808|233700|233571|413
1586760600000|2020-04-13 06:50:00|233924|233737|234034|233847|234034|233847|233849|233668|408
1586760900000|2020-04-13 06:55:00|234036|233849|234100|233913|234104|233920|233876|233689|396
1586761200000|2020-04-13 07:00:00|234119|233932|234227|234040|234340|234153|234079|233892|525
1586761500000|2020-04-13 07:05:00|234228|234041|234316|234129|234318|234131|234182|233995|342
1586761800000|2020-04-13 07:10:00|234311|234124|234066|233879|234321|234134|234037|233850|316
1586762100000|2020-04-13 07:15:00|234053|233866|233419|233232|234058|233871|233400|233213|480
1586762400000|2020-04-13 07:20:00|233415|233228|233498|233311|233507|233320|233307|233120|475
1586762700000|2020-04-13 07:25:00|233496|233309|233612|233425|233688|233501|233464|233277|438
1586763000000|2020-04-13 07:30:00|233616|233429|233591|233404|233656|233469|233501|233323|337
1586763300000|2020-04-13 07:35:00|233605|233418|233466|233280|233641|233454|233414|233227|327
1586763600000|2020-04-13 07:40:00|233467|233280|233749|233562|233838|233651|233461|233274|490
1586763900000|2020-04-13 07:45:00|233741|233554|233571|233384|233840|233688|233537|233350|435
1586764200000|2020-04-13 07:50:00|233559|233372|233653|233466|233697|233510|233451|233264|446
1586764500000|2020-04-13 07:55:00|233643|233456|233302|233115|233661|233474|233279|233092|530
1586764800000|2020-04-13 08:00:00|233302|233114|233970|233783|234001|233814|233302|233114|601
1586765100000|2020-04-13 08:05:00|233971|233784|234053|233866|234113|233926|233942|233754|380
1586765400000|2020-04-13 08:10:00|234052|233865|234105|233918|234126|233939|233940|233754|378
1586765700000|2020-04-13 08:15:00|234082|233895|234200|234013|234416|234229|234018|233848|392
1586766000000|2020-04-13 08:20:00|234207|234020|234176|233989|234260|234073|234175|233988|279
1586766300000|2020-04-13 08:25:00|234178|233991|234121|233934|234234|234047|234041|233854|391
1586766600000|2020-04-13 08:30:00|234123|233936|234172|233986|234230|234043|234119|233932|471
1586766900000|2020-04-13 08:35:00|234174|233987|234314|234127|234394|234332|234055|233868|426
1586767200000|2020-04-13 08:40:00|234339|234152|234491|234304|234619|234467|234243|234056|447
1586767500000|2020-04-13 08:45:00|234501|234314|234496|234309|234619|234432|234443|234256|363
1586767800000|2020-04-13 08:50:00|234493|234306|234361|234174|234629|234456|234338|234151|424
1586768100000|2020-04-13 08:55:00|234335|234148|234341|234154|234357|234170|234239|234052|363
1586768400000|2020-04-13 09:00:00|234339|234152|234186|234000|234356|234170|234136|233949|334
1586768700000|2020-04-13 09:05:00|234175|233988|234333|234146|234396|234209|234170|233983|378
1586769000000|2020-04-13 09:10:00|234342|234155|234302|234115|234356|234169|234278|234091|268
1586769300000|2020-04-13 09:15:00|234300|234113|234245|234058|234300|234113|234162|233975|333
1586769600000|2020-04-13 09:20:00|234246|234059|234254|234067|234268|234081|234231|234044|373
1586769900000|2020-04-13 09:25:00|234257|234070|234312|234237|234368|234246|234214|234027|268
1586770200000|2020-04-13 09:30:00|234311|234236|234496|234309|234677|234490|234294|234128|301
1586770500000|2020-04-13 09:35:00|234497|234310|234656|234470|234701|234514|234375|234188|358
1586770800000|2020-04-13 09:40:00|234657|234470|234656|234469|234678|234492|234587|234400|248
1586771100000|2020-04-13 09:45:00|234659|234472|234671|234484|234709|234560|234628|234441|376
1586771400000|2020-04-13 09:50:00|234670|234483|234554|234366|234678|234491|234532|234345|279
1586771700000|2020-04-13 09:55:00|234553|234366|234520|234333|234581|234394|234416|234309|223
1586772000000|2020-04-13 10:00:00|234521|234334|234532|234345|234559|234387|234462|234304|216
1586772300000|2020-04-13 10:05:00|234521|234334|234450|234375|234567|234406|234449|234262|187
1586772600000|2020-04-13 10:10:00|234464|234389|234849|234662|234874|234687|234425|234291|280
1586772900000|2020-04-13 10:15:00|234862|234675|234947|234760|234966|234780|234766|234580|409
1586773200000|2020-04-13 10:20:00|234938|234751|234796|234609|234957|234770|234796|234609|528
1586773500000|2020-04-13 10:25:00|234792|234605|234789|234602|234801|234614|234669|234482|433
1586773800000|2020-04-13 10:30:00|234788|234601|234712|234525|234809|234622|234662|234475|397
1586774100000|2020-04-13 10:35:00|234705|234518|234585|234398|234732|234544|234505|234318|332
1586774400000|2020-04-13 10:40:00|234591|234404|234645|234458|234658|234528|234572|234401|183
1586774700000|2020-04-13 10:45:00|234638|234451|234480|234293|234657|234558|234336|234197|368
1586775000000|2020-04-13 10:50:00|234479|234292|234492|234306|234526|234340|234408|234222|340
1586775300000|2020-04-13 10:55:00|234488|234300|234483|234296|234549|234362|234449|234262|291
1586775600000|2020-04-13 11:00:00|234485|234298|234713|234526|234798|234611|234485|234298|384
1586775900000|2020-04-13 11:05:00|234712|234525|234713|234526|234767|234580|234677|234490|224
1586776200000|2020-04-13 11:10:00|234714|234528|234751|234564|234832|234645|234698|234511|302
1586776500000|2020-04-13 11:15:00|234756|234569|234569|234382|234756|234569|234468|234330|417
1586776800000|2020-04-13 11:20:00|234569|234382|234025|233838|234570|234383|233956|233803|498
1586777100000|2020-04-13 11:25:00|234030|233842|234342|234155|234435|234248|234016|233829|485
1586777400000|2020-04-13 11:30:00|234351|234164|234259|234072|234413|234256|234111|233924|426
1586777700000|2020-04-13 11:35:00|234262|234075|234165|233978|234298|234111|233943|233770|465
1586778000000|2020-04-13 11:40:00|234161|233974|234328|234141|234418|234273|234125|233963|466
1586778300000|2020-04-13 11:45:00|234284|234209|234217|234030|234349|234256|234142|234004|536
1586778600000|2020-04-13 11:50:00|234217|234030|234122|233935|234298|234208|234096|233923|441
1586778900000|2020-04-13 11:55:00|234122|233935|233694|233507|234306|234130|233424|233236|409
1586779200000|2020-04-13 12:00:00|233735.7|233548.7|234095.8|233908.8|234141.5|234015.3|233695.5|233508.5|808
1586779500000|2020-04-13 12:05:00|234104.2|233917.2|233639.8|233564.8|234196.5|234087|233637.8|233509.8|762
1586779800000|2020-04-13 12:10:00|233639.6|233564.6|233837.5|233650.5|233844.4|233724.1|233636.6|233509|573
1586780100000|2020-04-13 12:15:00|233833.7|233646.7|234111.3|234036.3|234198.9|234071.5|233493.3|233443.3|586
1586780400000|2020-04-13 12:20:00|234142.1|234067.1|234578|234503|234742.5|234618.2|234124.4|234049.4|817
1586780700000|2020-04-13 12:25:00|234577.9|234502.9|234744.2|234669.2|234801.9|234686.3|234322.5|234272.5|589
1586781000000|2020-04-13 12:30:00|234739.6|234664.6|234990|234940|235044.7|234943.6|234739.6|234630.7|599
1586781300000|2020-04-13 12:35:00|235054.2|234867.2|235016.3|234966.3|235543.3|235401.1|235001.7|234867.2|738
1586781600000|2020-04-13 12:40:00|235023.1|234973.1|235518.4|235468.4|235651.1|235547.1|235018.7|234962.8|669
1586781900000|2020-04-13 12:45:00|235519.7|235469.7|235352.9|235302.9|235689.2|235639.2|235301.9|235164.2|602
1586782200000|2020-04-13 12:50:00|235346.6|235296.6|236030.9|235980.9|236161.6|236036|235346.6|235296.6|591
1586782500000|2020-04-13 12:55:00|236030.1|235980.1|236181.5|236131.5|236566.7|236516.7|236030.1|235980.1|752
1586782800000|2020-04-13 13:00:00|236186.7|236136.7|235787|235737|236210.8|236139|235784.4|235734.4|780
1586783100000|2020-04-13 13:05:00|235787.3|235737.3|236567.4|236517.4|236664.3|236542.6|235662.9|235577.4|716
1586783400000|2020-04-13 13:10:00|236566.2|236516.2|236378.1|236328.1|236669.6|236574.8|236378.1|236271|651
1586783700000|2020-04-13 13:15:00|236367.5|236317.5|236279.6|236229.6|236514.2|236436.6|236167.5|236117.5|759
1586784000000|2020-04-13 13:20:00|236279.5|236229.5|236533.6|236483.6|236580.6|236493.3|236266|236216|701
1586784300000|2020-04-13 13:25:00|236529.2|236479.2|237314.1|237264.1|237411|237361|236502.3|236452.3|795
1586784600000|2020-04-13 13:30:00|237312.9|237262.9|237683.1|237496.1|237694|237590.7|237109.4|237059.4|974
1586784900000|2020-04-13 13:35:00|237632.5|237557.5|237129.1|237079.1|237769.5|237715|237117.5|237029.7|1042
1586785200000|2020-04-13 13:40:00|237125.4|237075.4|237334.4|237284.4|237442|237392|236873.6|236823.6|1015
1586785500000|2020-04-13 13:45:00|237339|237289|236983.9|236908.9|237341.9|237291.9|236726.8|236589.2|904
1586785800000|2020-04-13 13:50:00|236982.9|236907.9|237389|237339|237450|237395.1|236612|236551.4|939
1586786100000|2020-04-13 13:55:00|237432.2|237382.2|237841.2|237791.2|238011|237956|237278.6|237228.6|842
1586786400000|2020-04-13 14:00:00|237833.7|237783.7|237382|237332|237858|237808|237376.9|237326.9|826
1586786700000|2020-04-13 14:05:00|237388.4|237338.4|237881.7|237831.7|237994.8|237944.8|237261.6|237211.6|830
1586787000000|2020-04-13 14:10:00|237877.8|237827.8|237778.9|237728.9|238000.3|237950.3|237592.9|237542.9|931
1586787300000|2020-04-13 14:15:00|237778.4|237728.4|238662.9|238612.9|238701.9|238651.9|237770.9|237720.9|929
1586787600000|2020-04-13 14:20:00|238664.2|238614.2|238179.8|238129.8|238664.2|238614.2|237839.6|237789.6|936
1586787900000|2020-04-13 14:25:00|238178.3|238128.3|237713.8|237663.8|238205|238155|237684.8|237634.8|900
1586788200000|2020-04-13 14:30:00|237696.3|237646.3|237695.2|237645.2|237874.3|237824.3|237578.7|237486.3|950
1586788500000|2020-04-13 14:35:00|237697.2|237647.2|238100.7|238050.7|238202.3|238152.3|237649.4|237599.4|866
1586788800000|2020-04-13 14:40:00|238100.8|238050.8|237861.5|237811.5|238213.9|238114.4|237815.1|237765.1|782
1586789100000|2020-04-13 14:45:00|237863.3|237813.3|237846.8|237796.8|237864.2|237814.2|237405|237355|846
1586789400000|2020-04-13 14:50:00|237851|237801|237985.5|237935.5|238061.4|238011.4|237799.7|237749.7|834
1586789700000|2020-04-13 14:55:00|237982.1|237932.1|237801.7|237751.7|238080.8|237978.4|237674.6|237624.6|861
1586790000000|2020-04-13 15:00:00|237802.7|237752.7|237886.2|237836.2|237944.5|237894.5|237751.7|237701.7|966
1586790300000|2020-04-13 15:05:00|237885.6|237835.6|237997.1|237947.1|238027|237977|237877.7|237827.7|776
1586790600000|2020-04-13 15:10:00|237990.9|237940.9|237697.6|237647.6|238003.4|237953.4|237549.4|237499.4|796
1586790900000|2020-04-13 15:15:00|237700.3|237650.3|237894.3|237844.3|237945.6|237895.6|237630.5|237580.5|760
1586791200000|2020-04-13 15:20:00|237895|237845|237715.9|237665.9|237911.5|237861.5|237709.3|237659.3|739
1586791500000|2020-04-13 15:25:00|237716.2|237666.2|237232.4|237182.4|237752.7|237702.7|237221.2|237171.2|744
1586791800000|2020-04-13 15:30:00|237227.9|237177.9|237443.5|237368.5|237535.2|237440.4|237227.9|237177.9|688
1586792100000|2020-04-13 15:35:00|237441.3|237366.3|237398.5|237348.5|237491|237383.7|237265.7|237136|648
1586792400000|2020-04-13 15:40:00|237398.4|237348.4|237377.1|237327.1|237562.7|237500.1|237331.2|237281.2|709
1586792700000|2020-04-13 15:45:00|237379.5|237329.5|237273|237223|237469.6|237419.6|237225.3|237175.3|794
1586793000000|2020-04-13 15:50:00|237272.9|237222.9|237489.3|237439.3|237557|237507|237262.6|237212.6|695
1586793300000|2020-04-13 15:55:00|237489.4|237439.4|237328.2|237278.2|237516.9|237466.9|237268.5|237218.5|689
1586793600000|2020-04-13 16:00:00|237329.8|237279.8|237264.4|237214.4|237501.7|237451.7|237231.7|237181.7|790
1586793900000|2020-04-13 16:05:00|237264.5|237214.5|236994.8|236944.8|237270.5|237220.5|236889.9|236839.9|660
1586794200000|2020-04-13 16:10:00|236992.5|236942.5|237100.7|237050.7|237139.9|237089.9|236932.4|236882.4|758
1586794500000|2020-04-13 16:15:00|237100.6|237050.6|237064.9|237014.9|237112.9|237062.9|236901.7|236851.7|730
1586794800000|2020-04-13 16:20:00|237064|237014|237395.1|237345.1|237467.9|237365.1|237062.5|237012.5|614
1586795100000|2020-04-13 16:25:00|237394|237344|237683.3|237633.3|237852|237738.6|237301.6|237251.6|693
1586795400000|2020-04-13 16:30:00|237686.5|237636.5|237755.7|237705.7|237817.8|237758.9|237610.9|237505.5|751
1586795700000|2020-04-13 16:35:00|237756|237706|237737.1|237687.1|237785.9|237735.9|237690.4|237640.4|601
1586796000000|2020-04-13 16:40:00|237731.3|237681.3|237445.6|237395.6|237752.7|237702.7|237426.6|237376.6|685
1586796300000|2020-04-13 16:45:00|237448.6|237398.6|237463.9|237413.9|237515|237465|237332.3|237282.3|664
1586796600000|2020-04-13 16:50:00|237465.3|237415.3|237643.3|237593.3|237667.6|237617.6|237465.3|237415.3|723
1586796900000|2020-04-13 16:55:00|237643.5|237593.5|237588.5|237538.5|237661.9|237611.9|237531|237481|649
1586797200000|2020-04-13 17:00:00|237589.2|237539.2|237574.9|237524.9|237639.2|237589.2|237520.6|237470.6|613
1586797500000|2020-04-13 17:05:00|237572.3|237522.3|237577.3|237527.3|237588.9|237538.9|237544.6|237494.6|608
1586797800000|2020-04-13 17:10:00|237577.2|237527.2|237648.3|237573.3|237718.9|237645.9|237550|237500|613
1586798100000|2020-04-13 17:15:00|237650.1|237575.1|237606.2|237531.2|237739.2|237639.7|237587.3|237503.3|656
1586798400000|2020-04-13 17:20:00|237607.3|237532.3|237644.1|237594.1|237744.8|237630.1|237521.4|237441.3|611
1586798700000|2020-04-13 17:25:00|237644.7|237594.7|237787.5|237737.5|237815.8|237747.2|237641.7|237548.3|577
1586799000000|2020-04-13 17:30:00|237786.7|237736.7|237670.3|237620.3|237820.9|237770.9|237664.8|237614.8|603
1586799300000|2020-04-13 17:35:00|237674.2|237624.2|237403.8|237353.8|237678.5|237628.5|237388.5|237298.7|591
1586799600000|2020-04-13 17:40:00|237404|237354|237257.5|237070.5|237487.5|237385.1|237164.6|237052.3|546
1586799900000|2020-04-13 17:45:00|237196.1|237121.1|237306.5|237256.5|237470.9|237334.9|237041|236991|705
1586800200000|2020-04-13 17:50:00|237306.4|237256.4|237235.4|237185.4|237441.3|237334.3|237103.1|237053.1|686
1586800500000|2020-04-13 17:55:00|237234.1|237184.1|237280.4|237230.4|237312|237262|237056.7|237006.7|608
1586800800000|2020-04-13 18:00:00|237283.1|237233.1|237127.3|237077.3|237421.6|237371.6|237081.4|237005.8|663
1586801100000|2020-04-13 18:05:00|237127|237077|236962|236912|237159.2|237109.2|236956.7|236906.7|606
1586801400000|2020-04-13 18:10:00|236958.4|236908.4|237001.9|236951.9|237077.1|237027.1|236896.2|236842.4|644
1586801700000|2020-04-13 18:15:00|237001.2|236951.2|236920.6|236870.6|237011.4|236961.4|236895|236845|710
1586802000000|2020-04-13 18:20:00|236923.2|236873.2|236981.5|236931.5|237002.4|236952.4|236897.8|236847.8|630
1586802300000|2020-04-13 18:25:00|236980|236930|236923|236873|236998.1|236948.1|236823.9|236773.9|727
1586802600000|2020-04-13 18:30:00|236923.3|236873.3|236749.6|236699.6|236923.3|236873.3|236677.9|236627.9|790
1586802900000|2020-04-13 18:35:00|236751|236701|236820.8|236770.8|236850.7|236800.7|236746.9|236650.2|709
1586803200000|2020-04-13 18:40:00|236822.7|236772.7|236555.8|236505.8|236866.3|236816.3|236531.8|236481.8|654
1586803500000|2020-04-13 18:45:00|236555.7|236505.7|236579.8|236529.8|236680|236630|236466.8|236416.8|717
1586803800000|2020-04-13 18:50:00|236580.5|236530.5|236638.1|236588.1|236662|236612|236450.7|236400.7|697
1586804100000|2020-04-13 18:55:00|236637.1|236587.1|236434.1|236384.1|236683.6|236633.6|236394.4|236344.4|595
1586804400000|2020-04-13 19:00:00|236404.1|236354.1|236646.4|236596.4|236687.1|236627.4|236378.1|236328.1|681
1586804700000|2020-04-13 19:05:00|236646.2|236596.2|236693.4|236643.4|236703.9|236653.9|236545.6|236495.6|558
1586805000000|2020-04-13 19:10:00|236693.2|236643.2|236836.5|236786.5|236853.5|236803.5|236665.9|236615.9|513
1586805300000|2020-04-13 19:15:00|236843.3|236793.3|236497.3|236447.3|236896.9|236846.9|236479.2|236429.2|691
1586805600000|2020-04-13 19:20:00|236495.6|236445.6|236033.2|235983.2|236521.4|236471.4|235912.8|235817.3|765
1586805900000|2020-04-13 19:25:00|236040.7|235990.7|236255.5|236205.5|236477.4|236382.5|236031.7|235981.7|662
1586806200000|2020-04-13 19:30:00|236257.8|236207.8|235954.1|235879.1|236300.9|236250.9|235867.2|235759.4|716
1586806500000|2020-04-13 19:35:00|236009.5|235822.5|236044.7|235994.7|236165.9|236115.9|235950.9|235822.5|634
1586806800000|2020-04-13 19:40:00|236050|236000|236353.7|236166.7|236448.2|236332.5|236026.2|235976.2|798
1586807100000|2020-04-13 19:45:00|236350.4|236163.4|236401.3|236351.3|236601.7|236442.9|236282.1|236154.3|812
1586807400000|2020-04-13 19:50:00|236399.8|236349.8|236437.6|236387.6|236606.3|236489.3|236356.2|236293.8|856
1586807700000|2020-04-13 19:55:00|236439.8|236389.8|236250.7|236063.7|236441|236391|236170.1|236040.7|822
1586808000000|2020-04-13 20:00:00|236236.5|236049.5|236304.8|236117.8|236419.2|236288.5|236185|236013.4|540
1586808300000|2020-04-13 20:05:00|236306.9|236119.9|236401.5|236326.5|236469|236327.2|236245.1|236109.9|467
1586808600000|2020-04-13 20:10:00|236457.7|236270.7|236308.7|236233.7|236497.5|236366.4|236308.5|236198.5|435
1586808900000|2020-04-13 20:15:00|236308.8|236233.8|236502.9|236452.9|236512.8|236462.8|236266.2|236211.5|419
1586809200000|2020-04-13 20:20:00|236506.3|236456.3|236599.8|236549.8|236669.4|236561.7|236500.1|236412|344
1586809500000|2020-04-13 20:25:00|236597.8|236547.8|236457.5|236382.5|236665.2|236556.9|236376.7|236281.3|505
1586809800000|2020-04-13 20:30:00|236457.3|236382.3|236426.4|236376.4|236476.2|236426.2|236411.7|236361.7|390
1586810100000|2020-04-13 20:35:00|236428.3|236378.3|236473|236286|236496.2|236378.5|236165.7|236115.7|432
1586810400000|2020-04-13 20:40:00|236473.8|236286.8|236761.8|236686.8|236813.4|236708.2|236456.8|236286.8|337
1586810700000|2020-04-13 20:45:00|236756|236680|236715|236665|236871|236749|236700|236622|324
1586811000000|2020-04-13 20:50:00|236710|236660|236669|236619|236819|236703|236661|236556|261
1586811300000|2020-04-13 20:55:00|236666|236616|236759|236572|236990|236803|236330|236143|526
1586811600000|2020-04-13 21:00:00|236757|236570|236805|236618|236867|236680|236718|236531|34
1586811900000|2020-04-13 21:05:00|236790|236603|236859|236672|236910|236723|236701|236514|44
1586812200000|2020-04-13 21:10:00|236879|236692|236788|236601|236915|236728|236442|236254|126
1586812500000|2020-04-13 21:15:00|236786|236598|236788|236602|236891|236704|236607|236420|78
1586812800000|2020-04-13 21:20:00|236791|236604|236789|236602|236868|236682|236579|236392|77
1586813100000|2020-04-13 21:25:00|236786|236599|236787|236600|236863|236676|236733|236546|77
1586813400000|2020-04-13 21:30:00|236790|236603|236778|236591|236922|236735|236644|236457|162
1586813700000|2020-04-13 21:35:00|236777|236590|236784|236598|236958|236771|236737|236550|183
1586814000000|2020-04-13 21:40:00|236789|236602|236783|236596|236835|236648|236688|236501|141
1586814300000|2020-04-13 21:45:00|236788|236602|236932|236745|237286|237099|236745|236558|250
1586814600000|2020-04-13 21:50:00|236931|236744|236811|236624|237171|236984|236609|236422|131
1586814900000|2020-04-13 21:55:00|236827|236640|236768|236581|236895|236708|236712|236525|116
1586815200000|2020-04-13 22:00:00|236774|236587|236829|236642|237048|236862|236689|236502|458
1586815500000|2020-04-13 22:05:00|236765|236578|236827|236640|236948|236761|236635|236448|332
1586815800000|2020-04-13 22:10:00|236819|236632|236744|236558|236848|236661|236595|236408|432
1586816100000|2020-04-13 22:15:00|236744|236557|236689|236502|236868|236681|236583|236396|349
1586816400000|2020-04-13 22:20:00|236655|236468|237153|236966|237195|237008|236592|236405|362
1586816700000|2020-04-13 22:25:00|237155|236968|236646|236459|237155|236968|236597|236410|505
1586817000000|2020-04-13 22:30:00|236637|236450|236578|236392|236673|236486|236442|236255|276
1586817300000|2020-04-13 22:35:00|236590|236403|236476|236289|236610|236422|236434|236248|270
1586817600000|2020-04-13 22:40:00|236475|236288|236370|236183|236494|236307|236315|236128|317
1586817900000|2020-04-13 22:45:00|236370|236184|236342|236155|236417|236230|236325|236138|190
1586818200000|2020-04-13 22:50:00|236377|236190|236367|236180|236377|236190|236319|236132|149
1586818500000|2020-04-13 22:55:00|236366|236179|235870|235683|236366|236179|235766|235579|377
1586818800000|2020-04-13 23:00:00|235849|235662|235997|235810|236049|235862|235849|235662|265
1586819100000|2020-04-13 23:05:00|235999|235812|236072|235885|236083|235896|235988|235801|187
1586819400000|2020-04-13 23:10:00|236078|235891|235945|235758|236078|235891|235900|235713|209
1586819700000|2020-04-13 23:15:00|235963|235776|235942|235755|236000|235813|235934|235747|172
1586820000000|2020-04-13 23:20:00|235981|235794|235878|235691|235982|235794|235793|235638|345
1586820300000|2020-04-13 23:25:00|235870|235682|235885|235698|235933|235746|235830|235643|200
1586820600000|2020-04-13 23:30:00|235867|235680|235980|235793|235981|235794|235839|235664|320
1586820900000|2020-04-13 23:35:00|235980|235793|235917|235730|236002|235815|235876|235689|372
1586821200000|2020-04-13 23:40:00|235917|235730|235954|235767|235980|235793|235885|235698|434
1586821500000|2020-04-13 23:45:00|235932|235745|235930|235743|235992|235805|235863|235676|263
1586821800000|2020-04-13 23:50:00|235894|235708|235906|235718|235962|235775|235888|235701|245
1586822100000|2020-04-13 23:55:00|235929|235742|236106|235919|236180|235994|235919|235732|308
1586822400000|2020-04-14 00:00:00|236092|235905|236025|235838|236160|235973|236009|235822|333
1586822700000|2020-04-14 00:05:00|236022|235835|236397|236210|236408|236221|236013|235826|384
1586823000000|2020-04-14 00:10:00|236394|236207|236383|236196|236461|236274|236311|236124|355
1586823300000|2020-04-14 00:15:00|236384|236197|236490|236303|236512|236325|236276|236089|339
1586823600000|2020-04-14 00:20:00|236516|236329|236484|236297|236516|236329|236312|236125|267
1586823900000|2020-04-14 00:25:00|236484|236297|236566|236379|236572|236385|236429|236242|257
1586824200000|2020-04-14 00:30:00|236560|236372|236335|236148|236597|236410|236327|236140|256
1586824500000|2020-04-14 00:35:00|236346|236159|236272|236085|236373|236186|236209|236022|264
1586824800000|2020-04-14 00:40:00|236272|236085|236284|236097|236318|236131|236201|236014|266
1586825100000|2020-04-14 00:45:00|236280|236093|236340|236153|236391|236204|236246|236059|207
1586825400000|2020-04-14 00:50:00|236340|236153|236403|236216|236436|236250|236332|236146|278
1586825700000|2020-04-14 00:55:00|236403|236216|236071|235884|236465|236278|236038|235851|382
1586826000000|2020-04-14 01:00:00|236064|235877|236180|235993|236192|236006|236063|235876|288
1586826300000|2020-04-14 01:05:00|236181|235994|236094|235907|236247|236060|236086|235899|327
1586826600000|2020-04-14 01:10:00|236091|235904|236045|235858|236146|235959|235951|235764|317
1586826900000|2020-04-14 01:15:00|236047|235860|235980|235793|236151|235964|235934|235748|395
1586827200000|2020-04-14 01:20:00|235976|235790|235926|235739|235989|235802|235872|235685|384
1586827500000|2020-04-14 01:25:00|235923|235736|236023|235836|236091|235904|235870|235708|353
1586827800000|2020-04-14 01:30:00|236023|235836|235494|235307|236086|235899|235419|235232|577
1586828100000|2020-04-14 01:35:00|235491|235304|235733|235546|235829|235642|235488|235301|392
1586828400000|2020-04-14 01:40:00|235733|235546|235569|235382|235733|235546|235514|235327|349
1586828700000|2020-04-14 01:45:00|235569|235382|235540|235353|235708|235521|235530|235343|342
1586829000000|2020-04-14 01:50:00|235540|235354|235155|234968|235540|235354|235150|234963|396
1586829300000|2020-04-14 01:55:00|235154|234967|235254|235067|235276|235089|235119|234934|547
1586829600000|2020-04-14 02:00:00|235255|235068|235211|235024|235274|235087|235096|234945|524
1586829900000|2020-04-14 02:05:00|235211|235024|235302|235115|235365|235178|235189|235002|491
1586830200000|2020-04-14 02:10:00|235299|235112|235300|235113|235412|235224|235288|235101|332
1586830500000|2020-04-14 02:15:00|235300|235112|235403|235216|235427|235240|235282|235095|302
1586830800000|2020-04-14 02:20:00|235405|235218|235344|235157|235405|235218|235262|235075|340
1586831100000|2020-04-14 02:25:00|235343|235156|235354|235168|235446|235258|235299|235112|295
1586831400000|2020-04-14 02:30:00|235348|235162|235163|234976|235368|235182|235124|234937|383
1586831700000|2020-04-14 02:35:00|235166|234978|235033|234983|235166|235016|234966|234841|470
1586832000000|2020-04-14 02:40:00|235032|234982|235252|235065|235268|235081|235015|234867|412
1586832300000|2020-04-14 02:45:00|235253|235066|235307|235120|235320|235133|235202|235016|323
1586832600000|2020-04-14 02:50:00|235310|235123|235190|235003|235315|235128|235174|235002|411
1586832900000|2020-04-14 02:55:00|235189|235002|235154|234967|235337|235196|235131|234944|436
1586833200000|2020-04-14 03:00:00|235154|234966|235156|234969|235191|235004|235125|234938|268
1586833500000|2020-04-14 03:05:00|235159|234972|235162|234975|235187|235000|235121|234934|337
1586833800000|2020-04-14 03:10:00|235166|234979|235174|234987|235192|235006|235081|234915|369
1586834100000|2020-04-14 03:15:00|235154|234967|235122|234935|235178|234991|234704|234517|409
1586834400000|2020-04-14 03:20:00|235128|234941|235161|234974|235179|235007|234988|234820|434
1586834700000|2020-04-14 03:25:00|235165|234978|235118|234932|235174|234987|235041|234854|301
1586835000000|2020-04-14 03:30:00|235095|234908|235137|234950|235161|235014|235046|234860|321
1586835300000|2020-04-14 03:35:00|235090|235014|235170|234983|235187|235050|235045|234858|243
1586835600000|2020-04-14 03:40:00|235177|234990|235155|234968|235179|235046|235026|234886|367
1586835900000|2020-04-14 03:45:00|235153|234966|234925|234738|235159|235014|234897|234710|335
1586836200000|2020-04-14 03:50:00|234919|234732|234899|234712|234948|234761|234857|234670|343
1586836500000|2020-04-14 03:55:00|234897|234710|234782|234595|234916|234729|234718|234531|344
1586836800000|2020-04-14 04:00:00|234752|234565|234652|234465|234784|234597|234618|234430|399
1586837100000|2020-04-14 04:05:00|234607|234420|234740|234553|234781|234638|234537|234420|237
1586837400000|2020-04-14 04:10:00|234742|234555|234526|234339|234742|234555|234490|234303|315
1586837700000|2020-04-14 04:15:00|234532|234346|234134|233947|234561|234374|234082|233909|454
1586838000000|2020-04-14 04:20:00|234117|233930|234102|233915|234165|233998|234029|233842|484
1586838300000|2020-04-14 04:25:00|234101|233914|234054|233867|234143|234016|234002|233815|354
1586838600000|2020-04-14 04:30:00|234051|233864|234151|233964|234164|233976|234028|233841|297
1586838900000|2020-04-14 04:35:00|234150|233964|234165|233978|234217|234030|234136|233949|271
1586839200000|2020-04-14 04:40:00|234164|233977|234252|234065|234261|234122|234141|233954|255
1586839500000|2020-04-14 04:45:00|234252|234065|234321|234134|234347|234202|234214|234027|314
1586839800000|2020-04-14 04:50:00|234320|234133|234227|234040|234334|234147|234214|234028|313
1586840100000|2020-04-14 04:55:00|234225|234038|234172|233986|234241|234056|234112|233925|295
1586840400000|2020-04-14 05:00:00|234173|233986|234283|234096|234298|234184|234136|233980|415
1586840700000|2020-04-14 05:05:00|234282|234095|234326|234139|234346|234236|234236|234080|422
1586841000000|2020-04-14 05:10:00|234327|234140|234280|234093|234352|234230|234258|234075|309
1586841300000|2020-04-14 05:15:00|234288|234101|234250|234063|234308|234190|234224|234061|316
1586841600000|2020-04-14 05:20:00|234282|234095|234308|234121|234326|234200|234233|234046|345
1586841900000|2020-04-14 05:25:00|234310|234122|234272|234222|234359|234249|234219|234046|356
1586842200000|2020-04-14 05:30:00|234276|234226|234249|234062|234343|234231|234151|234013|336
1586842500000|2020-04-14 05:35:00|234249|234062|234306|234120|234320|234198|234180|233993|322
1586842800000|2020-04-14 05:40:00|234310|234123|234538|234351|234600|234413|234244|234106|370
1586843100000|2020-04-14 05:45:00|234542|234355|234536|234349|234627|234440|234486|234299|289
1586843400000|2020-04-14 05:50:00|234536|234349|234597|234522|234707|234522|234503|234316|314
1586843700000|2020-04-14 05:55:00|234650|234464|234964|234777|235104|234948|234640|234453|393
1586844000000|2020-04-14 06:00:00|234937|234750|234936|234749|235166|234979|234866|234703|510
1586844300000|2020-04-14 06:05:00|234943|234756|235145|234958|235145|234970|234642|234492|534
1586844600000|2020-04-14 06:10:00|235152|234965|235538|235351|235586|235399|234924|234775|529
1586844900000|2020-04-14 06:15:00|235524|235336|235416|235229|235817|235719|235406|235219|576
1586845200000|2020-04-14 06:20:00|235410|235223|235639|235452|235653|235466|235346|235159|473
1586845500000|2020-04-14 06:25:00|235638|235451|235609|235422|235694|235506|235551|235395|306
1586845800000|2020-04-14 06:30:00|235610|235423|235961|235774|236046|235859|235559|235410|477
1586846100000|2020-04-14 06:35:00|235956|235769|235956|235769|236120|235933|235864|235677|555
1586846400000|2020-04-14 06:40:00|235986|235800|236792|236604|236888|236701|235978|235791|555
1586846700000|2020-04-14 06:45:00|236796|236609|236553|236366|237081|236894|236390|236202|539
1586847000000|2020-04-14 06:50:00|236552|236365|236489|236302|236584|236431|236416|236282|446
1586847300000|2020-04-14 06:55:00|236489|236302|235810|235624|236647|236503|235672|235545|558
1586847600000|2020-04-14 07:00:00|235875|235688|235720|235533|236115|235975|235598|235502|566
1586847900000|2020-04-14 07:05:00|235719|235532|235610|235423|235773|235639|235476|235360|541
1586848200000|2020-04-14 07:10:00|235554|235479|235620|235433|236067|235936|235544|235393|684
1586848500000|2020-04-14 07:15:00|235621.9|235434.9|235566|235379|235820.1|235647.3|235444.1|235338.8|621
1586848800000|2020-04-14 07:20:00|235564.9|235377.9|235676.3|235489.3|235713.7|235581.3|235523.9|235362.7|473
1586849100000|2020-04-14 07:25:00|235676.2|235489.2|235623.3|235436.3|235680|235502.8|235526|235380.4|318
1586849400000|2020-04-14 07:30:00|235666.8|235479.8|235658.1|235471.1|235757.8|235624.5|235537.1|235380.7|457
1586849700000|2020-04-14 07:35:00|235657.1|235470.1|235794.6|235607.6|235837.6|235702.1|235537.6|235407.8|606
1586850000000|2020-04-14 07:40:00|235753.5|235566.5|235775.7|235588.7|235845.9|235658.9|235713.2|235526.2|361
1586850300000|2020-04-14 07:45:00|235773|235586|235813|235763|236074|235920|235670|235487|522
1586850600000|2020-04-14 07:50:00|235815|235765|235951|235764|236052|235865|235802|235661|416
1586850900000|2020-04-14 07:55:00|235953|235766|235966|235779|236049|235918|235890|235704|408
1586851200000|2020-04-14 08:00:00|235966|235779|235956|235769|236044|235857|235866|235678|517
1586851500000|2020-04-14 08:05:00|235949|235762|236065|235878|236076|235938|235929|235742|398
1586851800000|2020-04-14 08:10:00|236070|235882|236149|235962|236168|236006|236014|235856|422
1586852100000|2020-04-14 08:15:00|236153.3|235966.3|236283.2|236096.2|236462.4|236275.4|236096.9|235955.7|338
1586852400000|2020-04-14 08:20:00|236285.3|236098.3|236054.3|235867.3|236317.1|236188|236048.7|235861.7|293
1586852700000|2020-04-14 08:25:00|236045|235858|235926.5|235851.5|236146.6|235973|235926.5|235791.2|356
1586853000000|2020-04-14 08:30:00|235924.6|235849.6|236086.6|235899.6|236178.9|236034.4|235900|235755.2|288
1586853300000|2020-04-14 08:35:00|236084.4|235897.4|235760.6|235685.6|236100.4|235953.5|235729.4|235606.2|458
1586853600000|2020-04-14 08:40:00|235755.3|235680.3|235785.4|235598.4|235842.5|235740.9|235591.2|235464.1|506
1586853900000|2020-04-14 08:45:00|235780|235593|235941|235754|236038|235922|235684|235497|533
1586854200000|2020-04-14 08:50:00|235939|235752|236335|236148|236401|236214|235912|235752|603
1586854500000|2020-04-14 08:55:00|236334|236147|236019|235832|236405|236218|235860|235733|588
1586854800000|2020-04-14 09:00:00|235933|235746|236381|236194|236436|236249|235931|235744|621
1586855100000|2020-04-14 09:05:00|236382|236194|236470|236283|236495|236308|236315|236128|489
1586855400000|2020-04-14 09:10:00|236471|236284|236459|236384|236515|236401|236402|236214|466
1586855700000|2020-04-14 09:15:00|236458.8|236383.8|236460.8|236410.8|236636.2|236495.6|236395.8|236293.8|474
1586856000000|2020-04-14 09:20:00|236459.6|236409.6|236227.6|236040.6|236528.5|236432.1|236116.5|235971.2|442
1586856300000|2020-04-14 09:25:00|236234.8|236047.8|236381.2|236194.2|236429.2|236292.8|236221|236034|547
1586856600000|2020-04-14 09:30:00|236381.9|236194.9|236519|236332|236621.7|236509.4|236355.1|236170.8|443
1586856900000|2020-04-14 09:35:00|236525.8|236338.8|237067.1|236880.1|237073.7|236917.7|236510.5|236328.7|481
1586857200000|2020-04-14 09:40:00|237066.9|236879.9|236931.9|236744.9|237191.3|237078.3|236921.7|236734.7|420
1586857500000|2020-04-14 09:45:00|237009|236822|237013|236826|237064|236878|236906|236757|467
1586857800000|2020-04-14 09:50:00|237012|236825|237108|236921|237126|236983|236974|236824|384
1586858100000|2020-04-14 09:55:00|237103|236916|237246|237059|237293|237175|237035|236880|501
1586858400000|2020-04-14 10:00:00|237250.5|237063.5|237081.9|236894.9|237265.5|237078.5|237014.3|236853.3|385
1586858700000|2020-04-14 10:05:00|237082.8|236895.8|237181.1|236994.1|237287.7|237100.7|237082.1|236895.1|233
1586859000000|2020-04-14 10:10:00|237180.7|236993.7|237331.1|237144.1|237363.1|237256.7|237174.7|236987.7|456
1586859300000|2020-04-14 10:15:00|237330.4|237143.4|237412.9|237225.9|237485.8|237435.8|237264.1|237134.9|504
1586859600000|2020-04-14 10:20:00|237415|237228|237342.8|237292.8|237495.1|237445.1|237326.7|237218.5|604
1586859900000|2020-04-14 10:25:00|237342.3|237292.3|236920.8|236733.8|237386.4|237314.6|236813.1|236684.9|417
1586860200000|2020-04-14 10:30:00|236932.5|236745.5|237306.2|237119.2|237369.9|237182.9|236828.6|236696.5|495
1586860500000|2020-04-14 10:35:00|237315.7|237128.7|237354.8|237167.8|237414|237284.8|237276.9|237089.9|403
1586860800000|2020-04-14 10:40:00|237355.2|237168.2|237459.9|237272.9|237490.1|237359.8|237291.7|237151.1|490
1586861100000|2020-04-14 10:45:00|237460.8|237273.8|237450.2|237375.2|237554.1|237419.3|237292.9|237158.7|529
1586861400000|2020-04-14 10:50:00|237452|237377|237376.4|237301.4|237556.3|237425.9|237373.5|237246|584
1586861700000|2020-04-14 10:55:00|237376|237301|237307.3|237257.3|237494.5|237390.9|237300|237216.5|525
1586862000000|2020-04-14 11:00:00|237309.4|237259.4|236933.2|236746.2|237376.9|237271.6|236826|236705|679
1586862300000|2020-04-14 11:05:00|236937.6|236750.6|237045|236995|237118.2|237010.4|236817|236717|536
1586862600000|2020-04-14 11:10:00|237149.2|236962.2|237353.8|237303.8|237468.2|237334.7|237066.8|236951.7|598
1586862900000|2020-04-14 11:15:00|237354|237304|237484.9|237434.9|237591.7|237541.7|237324.5|237200.5|473
1586863200000|2020-04-14 11:20:00|237477|237427|237155.6|237105.6|237488.8|237438.8|236934.7|236797.2|612
1586863500000|2020-04-14 11:25:00|237158|237108|237213.8|237138.8|237280|237161.1|237080|236962.2|526
1586863800000|2020-04-14 11:30:00|237280.8|237093.8|236960.3|236773.3|237280.8|237142.2|236865.8|236734.3|643
1586864100000|2020-04-14 11:35:00|236898.1|236823.1|236778|236703|237007.9|236823.1|236712.6|236587.1|540
1586864400000|2020-04-14 11:40:00|236778.1|236703.1|236562.3|236512.3|236846.2|236733|236465.8|236415.8|552
1586864700000|2020-04-14 11:45:00|236565.4|236515.4|235989.5|235939.5|236565.4|236515.4|235989.5|235939.5|739
1586865000000|2020-04-14 11:50:00|235974.5|235924.5|235776.5|235726.5|236086.8|235978.2|235571.7|235521.7|764
1586865300000|2020-04-14 11:55:00|235767.4|235717.4|235500.2|235450.2|235852.9|235802.9|235474.9|235412.4|682
1586865600000|2020-04-14 12:00:00|235505.9|235455.9|235610.7|235560.7|235656.3|235606.3|235421.3|235371.3|705
1586865900000|2020-04-14 12:05:00|235611.1|235561.1|235438.8|235388.8|235682.7|235632.7|235290.6|235240.6|731
1586866200000|2020-04-14 12:10:00|235439.9|235389.9|235789.5|235739.5|235883.5|235833.5|235439.3|235389.3|756
1586866500000|2020-04-14 12:15:00|235790.2|235740.2|235692.2|235642.2|235821.8|235771.8|235653|235603|819
1586866800000|2020-04-14 12:20:00|235689.9|235639.9|234965.7|234915.7|235751.1|235701.1|234945|234895|882
1586867100000|2020-04-14 12:25:00|234972.5|234922.5|235234|235184|235346.6|235250|234616|234566|829
1586867400000|2020-04-14 12:30:00|235249.8|235199.8|235277.8|235227.8|235381|235331|235121.8|235021.9|736
1586867700000|2020-04-14 12:35:00|235279.9|235229.9|235372.6|235322.6|235392.2|235342.2|235072.2|235022.2|736
1586868000000|2020-04-14 12:40:00|235374.3|235324.3|235821|235771|235908|235858|235347.9|235297.9|692
1586868300000|2020-04-14 12:45:00|235821.1|235771.1|235655.6|235605.6|235822.6|235772.6|235648.6|235598.6|677
1586868600000|2020-04-14 12:50:00|235657.8|235607.8|235837.9|235787.9|235860.1|235810.1|235641.6|235591.6|703
1586868900000|2020-04-14 12:55:00|235833.3|235783.3|235892.3|235842.3|235974.9|235924.9|235785.6|235735.6|619
1586869200000|2020-04-14 13:00:00|235890.6|235840.6|236198.7|236148.7|236224|236174|235796.1|235746.1|719
1586869500000|2020-04-14 13:05:00|236199.4|236149.4|236187|236137|236260.5|236210.5|236050.7|236000.7|580
1586869800000|2020-04-14 13:10:00|236178.9|236128.9|235903.3|235853.3|236213.3|236163.3|235825|235775|771
1586870100000|2020-04-14 13:15:00|235898.8|235848.8|235619.6|235569.6|235962.1|235912.1|235580.8|235530.8|716
1586870400000|2020-04-14 13:20:00|235620.4|235570.4|235712.4|235662.4|235779.9|235729.9|235499.5|235449.5|859
1586870700000|2020-04-14 13:25:00|235710.7|235660.7|235966.6|235916.6|236059.4|236009.4|235641.8|235591.8|866
1586871000000|2020-04-14 13:30:00|235963.5|235913.5|235540.7|235490.7|236116.2|236066.2|235523.3|235473.3|1052
1586871300000|2020-04-14 13:35:00|235542.1|235492.1|234767.2|234717.2|235542.9|235492.9|234583.3|234533.3|966
1586871600000|2020-04-14 13:40:00|234760.1|234710.1|234696.5|234646.5|234907.3|234857.3|234677.6|234627.6|983
1586871900000|2020-04-14 13:45:00|234682.7|234632.7|235186.9|235136.9|235358.8|235308.8|234571.8|234521.8|967
1586872200000|2020-04-14 13:50:00|235185.2|235135.2|235293.1|235243.1|235477|235427|235176.6|235126.6|877
1586872500000|2020-04-14 13:55:00|235293.7|235243.7|235266.8|235216.8|235586.9|235536.9|235080.6|235030.6|909
1586872800000|2020-04-14 14:00:00|235336.7|235149.7|235088.5|235038.5|235455|235347.3|234782|234732|885
1586873100000|2020-04-14 14:05:00|235087.5|235037.5|234795.3|234745.3|235226.2|235176.2|234730.3|234680.3|751
1586873400000|2020-04-14 14:10:00|234798|234748|234315.3|234265.3|234927.5|234838.7|234294|234244|906
1586873700000|2020-04-14 14:15:00|234300.7|234250.7|234268.8|234218.8|234313|234263|233937.7|233887.7|917
1586874000000|2020-04-14 14:20:00|234270.1|234220.1|234874.6|234824.6|234885.4|234835.4|234266.6|234216.6|797
1586874300000|2020-04-14 14:25:00|234881.6|234831.6|235136.4|235086.4|235236.5|235186.5|234757.5|234707.5|898
1586874600000|2020-04-14 14:30:00|235137.6|235087.6|235201|235151|235418.3|235368.3|235122.1|235072.1|786
1586874900000|2020-04-14 14:35:00|235200.7|235150.7|235342.2|235292.2|235377.1|235327.1|234997.4|234947.4|854
1586875200000|2020-04-14 14:40:00|235343.1|235293.1|235478.4|235428.4|235755.8|235669.1|235270.8|235220.8|850
1586875500000|2020-04-14 14:45:00|235477.9|235427.9|236293.3|236243.3|236332.6|236282.6|235472.5|235422.5|950
1586875800000|2020-04-14 14:50:00|236287.4|236237.4|235786.2|235736.2|236299.3|236249.3|235689.9|235639.9|867
1586876100000|2020-04-14 14:55:00|235787.4|235737.4|235610.7|235560.7|235970|235920|235364.5|235314.5|885
1586876400000|2020-04-14 15:00:00|235607.5|235557.5|235594.4|235544.4|235638.3|235588.3|235256.3|235206.3|999
1586876700000|2020-04-14 15:05:00|235583.6|235533.6|235867.6|235817.6|235939.4|235889.4|235471.5|235411.9|861
1586877000000|2020-04-14 15:10:00|235858.5|235808.5|236122.3|236072.3|236126.4|236076.4|235816.4|235766.4|880
1586877300000|2020-04-14 15:15:00|236126.4|236076.4|235941.9|235891.9|236141.3|236091.3|235787.2|235733|968
1586877600000|2020-04-14 15:20:00|235951.8|235901.8|235845.4|235795.4|235972.7|235922.7|235790.7|235740.7|767
1586877900000|2020-04-14 15:25:00|235854.2|235804.2|236185.1|236135.1|236251.6|236201.6|235594.3|235544.3|821
1586878200000|2020-04-14 15:30:00|236202.8|236127.8|235868.1|235818.1|236261.4|236211.4|235631.2|235581.2|898
1586878500000|2020-04-14 15:35:00|235846|235796|235869.8|235819.8|235900.9|235850.9|235582.7|235532.7|804
1586878800000|2020-04-14 15:40:00|235873|235823|236077.1|236027.1|236078.9|236028.9|235775.3|235725.3|693
1586879100000|2020-04-14 15:45:00|236074.8|236024.8|236044.8|235994.8|236282.5|236232.5|235954.7|235904.7|683
1586879400000|2020-04-14 15:50:00|236045.6|235995.6|236089.7|236039.7|236260.7|236210.7|236005.1|235955.1|648
1586879700000|2020-04-14 15:55:00|236093.3|236043.3|236162.1|236112.1|236177.6|236127.6|236007.2|235957.2|655
1586880000000|2020-04-14 16:00:00|236158.2|236108.2|236009.4|235959.4|236158.2|236108.2|235983.2|235933.2|714
1586880300000|2020-04-14 16:05:00|235980.8|235930.8|235991.9|235941.9|236095.2|236045.2|235951.8|235901.8|670
1586880600000|2020-04-14 16:10:00|235991.7|235941.7|236240.5|236190.5|236248.3|236198.3|235968.9|235918.9|645
1586880900000|2020-04-14 16:15:00|236240.1|236190.1|236133.2|236083.2|236240.1|236190.1|236000.2|235950.2|666
1586881200000|2020-04-14 16:20:00|236126.4|236076.4|235973.5|235923.5|236208.3|236158.3|235957.4|235907.4|713
1586881500000|2020-04-14 16:25:00|235960.3|235910.3|235776.2|235726.2|235961.8|235911.8|235654.2|235604.2|852
1586881800000|2020-04-14 16:30:00|235780.4|235730.4|235578|235528|235860.9|235810.9|235566.5|235516.5|671
1586882100000|2020-04-14 16:35:00|235577.7|235527.7|235551.1|235501.1|235828.6|235778.6|235419.8|235369.8|653
1586882400000|2020-04-14 16:40:00|235552.1|235502.1|235455.8|235405.8|235552.1|235502.1|235301.1|235251.1|778
1586882700000|2020-04-14 16:45:00|235455.7|235405.7|235463.2|235413.2|235541.9|235491.9|235263.2|235213.2|772
1586883000000|2020-04-14 16:50:00|235459.5|235409.5|235518.7|235468.7|235615.9|235565.9|235404.3|235354.3|821
1586883300000|2020-04-14 16:55:00|235488.4|235438.4|235506|235456|235684.8|235634.8|235447|235397|707
1586883600000|2020-04-14 17:00:00|235481.7|235431.7|235562|235512|235650.2|235600.2|235435.4|235385.4|730
1586883900000|2020-04-14 17:05:00|235562.7|235512.7|235713|235663|235716|235666|235549.6|235499.6|631
1586884200000|2020-04-14 17:10:00|235713.1|235663.1|235300.6|235250.6|235717.1|235667.1|235171.8|235121.8|670
1586884500000|2020-04-14 17:15:00|235297.7|235247.7|235148.9|235098.9|235388.5|235338.5|235097.2|235047.2|662
1586884800000|2020-04-14 17:20:00|235148.5|235098.5|234960.5|234910.5|235231.1|235181.1|234946.3|234896.3|623
1586885100000|2020-04-14 17:25:00|234961|234911|235227.9|235177.9|235242.8|235192.8|234855.7|234805.7|689
1586885400000|2020-04-14 17:30:00|235221.9|235171.9|235015.9|234965.9|235288.6|235185.5|234965|234915|621
1586885700000|2020-04-14 17:35:00|235025.4|234975.4|235076|235026|235109.8|235059.8|234953.4|234903.4|635
1586886000000|2020-04-14 17:40:00|235075.6|235025.6|235054.9|235004.9|235080.6|235030.6|234945.5|234895.5|556
1586886300000|2020-04-14 17:45:00|235054.8|235004.8|234907.4|234857.4|235054.8|235004.8|234731.6|234681.6|633
1586886600000|2020-04-14 17:50:00|234912.2|234862.2|235065|235015|235080.1|235030.1|234892.7|234842.7|583
1586886900000|2020-04-14 17:55:00|235065.7|235015.7|235094.7|235044.7|235107.3|235057.3|235054.3|235004.3|550
1586887200000|2020-04-14 18:00:00|235094.1|235044.1|235256.4|235206.4|235327.6|235250.2|235079.7|235029.7|625
1586887500000|2020-04-14 18:05:00|235259.3|235209.3|235218.4|235168.4|235381.9|235331.9|235075.9|235025.9|550
1586887800000|2020-04-14 18:10:00|235217.3|235167.3|235203.8|235153.8|235431.3|235381.3|235099.1|235049.1|620
1586888100000|2020-04-14 18:15:00|235179.7|235129.7|235200.6|235150.6|235271.3|235179.7|235057.7|235007.7|664
1586888400000|2020-04-14 18:20:00|235195|235145|235021.5|234971.5|235472|235422|234976.1|234903.5|612
1586888700000|2020-04-14 18:25:00|235039.7|234989.7|235308|235258|235325.5|235275.5|235004.5|234920.5|510
1586889000000|2020-04-14 18:30:00|235308.5|235258.5|235241.7|235191.7|235399.1|235337.9|235189.5|235139.5|627
1586889300000|2020-04-14 18:35:00|235239.5|235189.5|235140.7|235090.7|235278.2|235228.2|235045.6|234982|513
1586889600000|2020-04-14 18:40:00|235142.6|235092.6|234931.3|234881.3|235151.3|235101.3|234902.2|234838.3|587
1586889900000|2020-04-14 18:45:00|234928|234878|234928.2|234878.2|235114.7|235035.8|234904.5|234817|602
1586890200000|2020-04-14 18:50:00|234927.9|234877.9|234776.2|234726.2|234948.9|234898.9|234762.9|234700.3|646
1586890500000|2020-04-14 18:55:00|234776.7|234726.7|234942.6|234892.6|235036|234986|234642.7|234592.7|712
1586890800000|2020-04-14 19:00:00|234945.1|234895.1|235149.8|235099.8|235166.6|235116.6|234880.3|234830.3|747
1586891100000|2020-04-14 19:05:00|235148.7|235098.7|235099|235049|235187.2|235137.2|235066.4|234962|608
1586891400000|2020-04-14 19:10:00|235105.6|235055.6|235287.4|235237.4|235288.5|235238.5|235099|235049|542
1586891700000|2020-04-14 19:15:00|235284.6|235234.6|235036.1|234986.1|235327.3|235277.3|235016.8|234966.8|688
1586892000000|2020-04-14 19:20:00|235037.5|234987.5|235185.2|235135.2|235201|235151|235034.7|234936.1|718
1586892300000|2020-04-14 19:25:00|235179.6|235129.6|234742.7|234692.7|235186.9|235136.9|234736.2|234686.2|682
1586892600000|2020-04-14 19:30:00|234745.8|234695.8|234872.9|234822.9|234945|234844.9|234741.8|234691.8|598
1586892900000|2020-04-14 19:35:00|234877.8|234827.8|234662.6|234612.6|234885|234835|234601.8|234551.8|557
1586893200000|2020-04-14 19:40:00|234662.4|234612.4|234223.5|234173.5|234663.7|234613.7|234032.2|233965.8|692
1586893500000|2020-04-14 19:45:00|234232.4|234182.4|234583.5|234533.5|234616.7|234556.4|234112.7|233997.2|706
1586893800000|2020-04-14 19:50:00|234540.2|234490.2|234577.9|234527.9|234731.9|234649.3|234505.7|234435.2|787
1586894100000|2020-04-14 19:55:00|234578.9|234528.9|234484.9|234434.9|234602.9|234552.9|234471.8|234421.8|727
1586894400000|2020-04-14 20:00:00|234479.9|234429.9|234353.9|234303.9|234508.6|234444.6|234334.1|234226.4|665
1586894700000|2020-04-14 20:05:00|234354.6|234304.6|234182.7|234132.7|234365.3|234315.3|234177.6|234086.1|418
1586895000000|2020-04-14 20:10:00|234189|234139|234201.9|234151.9|234244.5|234194.5|234182.2|234132.2|364
1586895300000|2020-04-14 20:15:00|234200.8|234150.8|234629.6|234442.6|234640.9|234490.5|234196.2|234137.2|425
1586895600000|2020-04-14 20:20:00|234572.7|234497.7|234554.5|234367.5|234831|234670.2|234513.3|234366.7|347
1586895900000|2020-04-14 20:25:00|234502.7|234427.7|234726.1|234539.1|234813.5|234626.5|234489.4|234359.2|239
1586896200000|2020-04-14 20:30:00|234726.3|234539.3|234619.2|234432.2|234807|234632.2|234606.8|234419.8|284
1586896500000|2020-04-14 20:35:00|234622.1|234435.1|234461.6|234274.6|234677|234526|234359.1|234252.8|309
1586896800000|2020-04-14 20:40:00|234365.7|234315.7|234130.1|234080.1|234517.9|234360|234073.6|233938.2|365
1586897100000|2020-04-14 20:45:00|234129.8|234079.8|234156.5|234106.5|234366|234179|234106.4|233990.4|420
1586897400000|2020-04-14 20:50:00|234180.9|234130.9|234059.8|234009.8|234263.2|234142.7|234049.3|233921.6|285
1586897700000|2020-04-14 20:55:00|234055.9|234005.9|234017.4|233830.4|234116.9|234008.9|233945.2|233807.5|227
1586898000000|2020-04-14 21:00:00|233962|233775|234002|233815|234007|233820|233948|233761|72
1586898300000|2020-04-14 21:05:00|234016|233829|234119|233932|234470|234283|233869|233682|222
1586898600000|2020-04-14 21:10:00|234107|233920|233933|233746|234235|234048|233830|233642|364
1586898900000|2020-04-14 21:15:00|233927|233740|233967|233780|234050|233862|233803|233616|260
1586899200000|2020-04-14 21:20:00|233962|233775|233908|233721|233997|233810|233816|233629|292
1586899500000|2020-04-14 21:25:00|233909|233722|233838|233762|233994|233813|233827|233681|196
1586899800000|2020-04-14 21:30:00|233859|233784|233918|233732|233938|233786|233807|233648|250
1586900100000|2020-04-14 21:35:00|233910|233723|233862|233676|233910|233782|233782|233628|147
1586900400000|2020-04-14 21:40:00|233851|233664|233837|233650|233879|233692|233763|233576|227
1586900700000|2020-04-14 21:45:00|233827|233640|234023|233836|234051|233864|233808|233621|325
1586901000000|2020-04-14 21:50:00|234024|233837|234034|233847|234207|234020|233998|233811|340
1586901300000|2020-04-14 21:55:00|234036|233849|234085|233898|234100|233913|233996|233809|231
1586901600000|2020-04-14 22:00:00|234108|233920|234068|233881|234174|233986|233922|233735|495
1586901900000|2020-04-14 22:05:00|234070|233882|234037|233850|234101|233914|233829|233642|463
1586902200000|2020-04-14 22:10:00|234036|233848|234246|234059|234360|234173|234002|233815|320
1586902500000|2020-04-14 22:15:00|234232|234045|234115|233928|234273|234086|234101|233914|284
1586902800000|2020-04-14 22:20:00|234125|233938|234214|234026|234238|234051|234080|233892|258
1586903100000|2020-04-14 22:25:00|234207|234020|234227|234040|234280|234093|234180|233993|206
1586903400000|2020-04-14 22:30:00|234236|234049|234217|234030|234250|234063|234112|233925|224
1586903700000|2020-04-14 22:35:00|234216|234030|234285|234098|234285|234098|234134|233947|270
1586904000000|2020-04-14 22:40:00|234271|234084|234252|234065|234292|234106|234086|234022|219
1586904300000|2020-04-14 22:45:00|234264|234076|234173|233986|234272|234085|234075|233958|294
1586904600000|2020-04-14 22:50:00|234171|233984|234086|233899|234187|234012|234061|233874|292
1586904900000|2020-04-14 22:55:00|234082|233896|234079|233892|234128|233984|234048|233875|221
1586905200000|2020-04-14 23:00:00|234080|233894|234107|233920|234126|233992|234024|233878|190
1586905500000|2020-04-14 23:05:00|234105|233918|234066|233879|234123|233980|234002|233871|241
1586905800000|2020-04-14 23:10:00|234063|233876|234082|233894|234105|233918|234021|233834|225
1586906100000|2020-04-14 23:15:00|234082|233895|234151|233964|234176|234001|234051|233864|355
1586906400000|2020-04-14 23:20:00|234146|233959|234127|233940|234349|234162|234070|233926|330
1586906700000|2020-04-14 23:25:00|234125|233938|234146|233959|234167|234033|234072|233901|260
1586907000000|2020-04-14 23:30:00|234136|233949|234144|233957|234174|234040|234054|233917|246
1586907300000|2020-04-14 23:35:00|234140|233954|234022|233835|234160|234031|233934|233790|398
1586907600000|2020-04-14 23:40:00|234027|233840|233910|233724|234039|233852|233856|233673|323
1586907900000|2020-04-14 23:45:00|233909|233722|233901|233714|233934|233773|233789|233665|310
1586908200000|2020-04-14 23:50:00|233889|233702|233893|233706|233956|233780|233821|233662|257
1586908500000|2020-04-14 23:55:00|233903|233716|233938|233751|233956|233770|233807|233670|237
1586908800000|2020-04-15 00:00:00|233939|233752|234059|233872|234078|233892|233832|233685|415
1586909100000|2020-04-15 00:05:00|234054|233867|234060|233873|234138|233951|234030|233843|444
1586909400000|2020-04-15 00:10:00|234057|233870|234040|233853|234102|233915|233997|233810|304
1586909700000|2020-04-15 00:15:00|234065|233878|234076|233889|234143|233956|234048|233861|288
1586910000000|2020-04-15 00:20:00|234079|233892|234078|233890|234139|234008|234061|233890|307
1586910300000|2020-04-15 00:25:00|234070|233883|234252|234064|234285|234098|234067|233880|491
1586910600000|2020-04-15 00:30:00|234270|234084|234331|234144|234333|234146|234186|233999|393
1586910900000|2020-04-15 00:35:00|234331|234144|234203|234016|234348|234180|234189|234002|359
1586911200000|2020-04-15 00:40:00|234186|233999|234198|234011|234244|234094|234169|233982|428
1586911500000|2020-04-15 00:45:00|234206|234019|234185|233998|234234|234073|234125|233938|402
1586911800000|2020-04-15 00:50:00|234187|234000|234120|233933|234203|234016|234098|233911|407
1586912100000|2020-04-15 00:55:00|234119|233932|234180|233993|234189|234002|233995|233808|443
1586912400000|2020-04-15 01:00:00|234177|233990|234524|234337|234528|234341|234097|233910|449
1586912700000|2020-04-15 01:05:00|234526|234339|234456|234268|234663|234476|234383|234258|453
1586913000000|2020-04-15 01:10:00|234455|234268|234506|234319|234509|234346|234386|234239|326
1586913300000|2020-04-15 01:15:00|234512|234325|234744|234557|234771|234584|234512|234325|365
1586913600000|2020-04-15 01:20:00|234744|234557|234704|234517|234757|234570|234526|234339|400
1586913900000|2020-04-15 01:25:00|234700|234513|234610|234423|234705|234518|234544|234357|294
1586914200000|2020-04-15 01:30:00|234605|234418|234647|234460|234647|234460|234564|234377|348
1586914500000|2020-04-15 01:35:00|234651|234464|234778|234591|234876|234689|234624|234437|475
1586914800000|2020-04-15 01:40:00|234776|234589|234611|234424|234801|234614|234563|234376|353
1586915100000|2020-04-15 01:45:00|234611|234424|234584|234397|234674|234487|234531|234344|385
1586915400000|2020-04-15 01:50:00|234584|234397|234540|234354|234584|234397|234468|234282|312
1586915700000|2020-04-15 01:55:00|234546|234360|234464|234277|234594|234407|234461|234274|270
1586916000000|2020-04-15 02:00:00|234462|234275|234515|234328|234536|234348|234422|234235|309
1586916300000|2020-04-15 02:05:00|234515|234328|234616|234430|234645|234458|234503|234316|251
1586916600000|2020-04-15 02:10:00|234612|234425|234630|234443|234698|234511|234608|234420|204
1586916900000|2020-04-15 02:15:00|234631|234444|234721|234534|234753|234566|234610|234423|213
1586917200000|2020-04-15 02:20:00|234713|234526|234596|234410|234713|234526|234551|234364|310
1586917500000|2020-04-15 02:25:00|234591|234404|234722|234535|234744|234557|234551|234364|316
1586917800000|2020-04-15 02:30:00|234721|234534|234659|234472|234729|234542|234641|234454|336
1586918100000|2020-04-15 02:35:00|234659|234472|234768|234581|234789|234602|234659|234472|282
1586918400000|2020-04-15 02:40:00|234768|234581|234771|234584|234820|234658|234620|234550|261
1586918700000|2020-04-15 02:45:00|234771|234584|234746|234560|234792|234673|234689|234538|217
1586919000000|2020-04-15 02:50:00|234748|234561|234698|234511|234765|234631|234658|234498|241
1586919300000|2020-04-15 02:55:00|234701|234514|234723|234536|234773|234616|234665|234492|260
1586919600000|2020-04-15 03:00:00|234714.2|234527.2|234643.7|234456.7|234737.3|234571.3|234563.5|234394.9|153
1586919900000|2020-04-15 03:05:00|234643.6|234456.6|234604.6|234529.6|234695.9|234549.4|234558.5|234451.4|302
1586920200000|2020-04-15 03:10:00|234599.1|234524.1|234616.7|234429.7|234661.9|234557.7|234560.1|234411.6|286
1586920500000|2020-04-15 03:15:00|234616|234429|234574|234387|234626|234439|234473|234286|347
1586920800000|2020-04-15 03:20:00|234574|234386|234651|234464|234734|234547|234574|234386|405
1586921100000|2020-04-15 03:25:00|234649|234462|234692|234504|234714|234527|234631|234444|313
1586921400000|2020-04-15 03:30:00|234683|234496|234701|234514|234714|234528|234579|234392|341
1586921700000|2020-04-15 03:35:00|234702|234515|234668|234481|234738|234551|234657|234470|275
1586922000000|2020-04-15 03:40:00|234667|234480|234607|234420|234721|234534|234604|234417|229
1586922300000|2020-04-15 03:45:00|234607|234420|234559|234372|234636|234449|234554|234368|293
1586922600000|2020-04-15 03:50:00|234562|234375|234556|234369|234587|234400|234540|234353|328
1586922900000|2020-04-15 03:55:00|234556|234368|234561|234374|234588|234401|234532|234345|381
1586923200000|2020-04-15 04:00:00|234572|234384|234540|234353|234588|234447|234505|234319|329
1586923500000|2020-04-15 04:05:00|234531|234344|234525|234338|234585|234444|234465|234333|330
1586923800000|2020-04-15 04:10:00|234527|234340|234556|234369|234565|234441|234468|234337|265
1586924100000|2020-04-15 04:15:00|234555|234368|234548|234361|234592|234440|234471|234338|253
1586924400000|2020-04-15 04:20:00|234549|234362|234434|234247|234585|234438|234375|234188|319
1586924700000|2020-04-15 04:25:00|234443|234256|234459|234272|234479|234292|234396|234209|173
1586925000000|2020-04-15 04:30:00|234454|234268|234371|234184|234462|234275|234359|234172|243
1586925300000|2020-04-15 04:35:00|234367|234180|234430|234244|234480|234293|234359|234172|214
1586925600000|2020-04-15 04:40:00|234433|234246|234432|234245|234444|234257|234373|234186|162
1586925900000|2020-04-15 04:45:00|234433|234246|234444|234258|234458|234271|234419|234232|218
1586926200000|2020-04-15 04:50:00|234441|234254|234430|234244|234462|234276|234374|234187|222
1586926500000|2020-04-15 04:55:00|234431|234244|234615|234428|234637|234450|234387|234208|266
1586926800000|2020-04-15 05:00:00|234617|234430|234444|234257|234646|234459|234441|234254|262
1586927100000|2020-04-15 05:05:00|234450|234263|234572|234384|234591|234434|234442|234255|443
1586927400000|2020-04-15 05:10:00|234571|234384|234584|234397|234628|234441|234494|234308|282
1586927700000|2020-04-15 05:15:00|234612|234425|234639|234452|234690|234553|234570|234383|336
1586928000000|2020-04-15 05:20:00|234633|234446|234898|234712|234900|234735|234572|234385|369
1586928300000|2020-04-15 05:25:00|234833|234758|235037|234850|235172|234985|234811|234655|386
1586928600000|2020-04-15 05:30:00|235037|234850|234783|234596|235059|234926|234772|234585|371
1586928900000|2020-04-15 05:35:00|234790|234603|234715|234528|234822|234635|234642|234455|251
1586929200000|2020-04-15 05:40:00|234764|234577|234928|234741|234955|234823|234683|234496|310
1586929500000|2020-04-15 05:45:00|234929|234742|235128|234941|235158|234971|234866|234680|375
1586929800000|2020-04-15 05:50:00|235131|234944|235172|234985|235211|235024|235012|234825|357
1586930100000|2020-04-15 05:55:00|235190|235003|235214|235027|235290|235156|235140|234953|413
1586930400000|2020-04-15 06:00:00|235238.4|235051.4|235270.9|235083.9|235284.3|235168.1|235138.5|234955.9|306
1586930700000|2020-04-15 06:05:00|235274.4|235087.4|235455.9|235268.9|235548.3|235433.5|235189.6|235057.1|517
1586931000000|2020-04-15 06:10:00|235456.5|235269.5|235775.7|235700.7|235872.6|235744.2|235383.1|235244.8|501
1586931300000|2020-04-15 06:15:00|235773.7|235698.7|236178.3|235991.3|236239.7|236100|235731.2|235681.2|579
1586931600000|2020-04-15 06:20:00|236179.9|235992.9|236163.2|236113.2|236230.4|236132.4|236038.2|235866.9|486
1586931900000|2020-04-15 06:25:00|236163.5|236113.5|236101.3|235914.3|236194|236121.9|236032.9|235861.2|419
1586932200000|2020-04-15 06:30:00|236114.2|235927.2|236030.5|235843.5|236124.4|235937.4|235891.2|235747.3|313
1586932500000|2020-04-15 06:35:00|236029.8|235842.8|236106.4|235919.4|236116.9|235929.9|235958.8|235819.7|230
1586932800000|2020-04-15 06:40:00|236114.4|235927.4|236113.4|235926.4|236139.9|235952.9|236018.6|235831.6|326
1586933100000|2020-04-15 06:45:00|236107.8|235920.8|236431|236244|236433.3|236361.7|236050.8|235863.8|369
1586933400000|2020-04-15 06:50:00|236430.2|236243.2|236539.1|236489.1|236620.6|236514.2|236355.7|236240|452
1586933700000|2020-04-15 06:55:00|236531.1|236481.1|236725.1|236538.1|236797.7|236639.3|236518.9|236434.6|515
1586934000000|2020-04-15 07:00:00|236748.5|236561.5|236615.3|236540.3|236748.5|236606.5|236539.7|236400.8|549
1586934300000|2020-04-15 07:05:00|236670.9|236483.9|236676.7|236489.7|236758.9|236595.3|236613.4|236461.7|514
1586934600000|2020-04-15 07:10:00|236676.8|236489.8|236760.7|236573.7|236771.9|236636.9|236619.6|236488.9|428
1586934900000|2020-04-15 07:15:00|236768.7|236581.7|236843.7|236656.7|236892.7|236714.8|236653.7|236474.5|453
1586935200000|2020-04-15 07:20:00|236843.2|236656.2|236965.6|236915.6|237229.4|237115|236813.8|236656.2|727
1586935500000|2020-04-15 07:25:00|236957|236907|236776.9|236701.9|237016.4|236908.8|236758.4|236668.3|506
1586935800000|2020-04-15 07:30:00|236778.2|236703.2|236868.9|236681.9|236987|236801|236695.9|236595.5|613
1586936100000|2020-04-15 07:35:00|236870.4|236683.4|236718.6|236531.6|236876.1|236706.9|236513.9|236395.9|491
1586936400000|2020-04-15 07:40:00|236715.9|236528.9|237082.2|236895.2|237133.7|236980.1|236701|236514|415
1586936700000|2020-04-15 07:45:00|237094.2|236907.2|237271.8|237084.8|237331.6|237213.5|237009.4|236877.7|527
1586937000000|2020-04-15 07:50:00|237264.1|237077.1|237503.6|237453.6|237649.1|237510.9|237242.5|237055.5|572
1586937300000|2020-04-15 07:55:00|237501.3|237451.3|238265.2|238078.2|238331.7|238192.6|237497|237447|664
1586937600000|2020-04-15 08:00:00|238201.2|238126.2|238429.9|238354.9|238500.1|238372.7|238066.4|237955.8|734
1586937900000|2020-04-15 08:05:00|238427.9|238352.9|238376.6|238326.6|238568.2|238448.9|238271.8|238157.9|803
1586938200000|2020-04-15 08:10:00|238376.7|238326.7|238243.3|238056.3|238499|238367.1|237977.6|237908.9|705
1586938500000|2020-04-15 08:15:00|238244.3|238057.3|238570.3|238383.3|238706|238578.1|238183.4|238046.7|731
1586938800000|2020-04-15 08:20:00|238576.2|238389.2|238197.9|238147.9|238628.3|238500.1|238147.2|238051.6|698
1586939100000|2020-04-15 08:25:00|238195.1|238145.1|238320.6|238245.6|238605.1|238418.1|238143.4|237997.9|559
1586939400000|2020-04-15 08:30:00|238319.5|238244.5|238590.7|238515.7|238653.1|238539.6|238308.1|238121.1|635
1586939700000|2020-04-15 08:35:00|238594.1|238519.1|238689.2|238639.2|238702|238652|238457.1|238407.1|542
1586940000000|2020-04-15 08:40:00|238689.3|238639.3|239206.4|239019.4|239210.4|239046.3|238647.6|238597.6|552
1586940300000|2020-04-15 08:45:00|239208.9|239021.9|239688.1|239501.1|239747.5|239627.9|239174.4|239018.1|706
1586940600000|2020-04-15 08:50:00|239681.4|239494.4|239717.4|239530.4|239790.3|239683.4|239477.8|239336.7|545
1586940900000|2020-04-15 08:55:00|239717.9|239530.9|239602.8|239415.8|239771.6|239584.6|239540.9|239353.9|551
1586941200000|2020-04-15 09:00:00|239591|239404|239863|239676|240028|239907|239546|239390|643
1586941500000|2020-04-15 09:05:00|239865|239678|239157|238970|239985|239798|239141|238954|698
1586941800000|2020-04-15 09:10:00|239156|238969|239024|238837|239367|239239|238992|238806|594
1586942100000|2020-04-15 09:15:00|239026|238839|239192|239004|239228|239040|238984|238797|540
1586942400000|2020-04-15 09:20:00|239172|238984|239470|239283|239718|239531|239157|238970|664
1586942700000|2020-04-15 09:25:00|239466|239280|239423|239236|239519|239332|239180|238996|605
1586943000000|2020-04-15 09:30:00|239419.3|239232.3|239057.1|238870.1|239451.8|239264.8|239022.7|238835.7|426
1586943300000|2020-04-15 09:35:00|239076.5|238889.5|239130.4|238943.4|239135.7|238991.7|238905.9|238721.5|453
1586943600000|2020-04-15 09:40:00|239129.6|238942.6|238860.7|238673.7|239129.6|238966.8|238718.9|238568.8|543
1586943900000|2020-04-15 09:45:00|238858.1|238671.1|238750.6|238563.6|238987.8|238840.6|238750.6|238563.6|350
1586944200000|2020-04-15 09:50:00|238752.4|238565.4|238866|238679|238922.4|238786|238598.7|238457.8|487
1586944500000|2020-04-15 09:55:00|238867.8|238680.8|238643.6|238456.6|238877.2|238690.2|238637.1|238450.1|421
1586944800000|2020-04-15 10:00:00|238648.3|238461.3|238279.5|238092.5|238655.9|238516.3|238258.1|238071.1|545
1586945100000|2020-04-15 10:05:00|238281.3|238094.3|238577.3|238390.3|238577.3|238390.3|238141.9|237969.6|489
1586945400000|2020-04-15 10:10:00|238628.1|238441.1|238790.4|238740.4|238878.6|238759.6|238625|238438|434
1586945700000|2020-04-15 10:15:00|238777.8|238727.8|238792.8|238742.8|238861.4|238760.9|238730.9|238607.4|419
1586946000000|2020-04-15 10:20:00|238793.4|238743.4|239018.1|238968.1|239101.7|238991.6|238744.7|238589.5|485
1586946300000|2020-04-15 10:25:00|239017.4|238967.4|239029.4|238954.4|239191.8|239141.8|239009.1|238879.8|681
1586946600000|2020-04-15 10:30:00|239025.8|238950.8|239217|239142|239520.7|239367.6|238943.5|238825.9|608
1586946900000|2020-04-15 10:35:00|239216.9|239141.9|239170.5|238983.5|239289.2|239207.5|239015.4|238886.3|689
1586947200000|2020-04-15 10:40:00|239171.2|238984.2|239103.9|239053.9|239298.1|239166.9|239059.9|238922.6|515
1586947500000|2020-04-15 10:45:00|239190.3|239003.3|239194.9|239007.9|239273.8|239153.7|239068.9|238931.2|509
1586947800000|2020-04-15 10:50:00|239192.6|239005.6|238954.2|238879.2|239227|239117.5|238889.8|238742|543
1586948100000|2020-04-15 10:55:00|238932.7|238857.7|238747.9|238560.9|239036.6|238916.5|238645|238464.4|506
1586948400000|2020-04-15 11:00:00|238707.1|238632.1|238396.6|238346.6|238730.1|238633.3|238273.3|238138.1|644
1586948700000|2020-04-15 11:05:00|238372.1|238322.1|238157|238082|238476.6|238426.6|238078.4|237954.5|690
1586949000000|2020-04-15 11:10:00|238217.4|238030.4|238383|238308|238433.2|238312.7|238022.7|237936.3|766
1586949300000|2020-04-15 11:15:00|238382.4|238307.4|238218|238168|238515.3|238381.3|238181.8|238043.1|599
1586949600000|2020-04-15 11:20:00|238215.6|238165.6|237784.8|237734.8|238268.7|238171.5|237784.8|237636.8|693
1586949900000|2020-04-15 11:25:00|237787.9|237737.9|238058.3|238008.3|238144.6|238054.9|237783.3|237733.3|769
1586950200000|2020-04-15 11:30:00|238058.8|238008.8|238125|238075|238366.9|238236.1|237988|237866|657
1586950500000|2020-04-15 11:35:00|238123.1|238073.1|238406.2|238331.2|238471.1|238393.9|238119.9|238069.9|663
1586950800000|2020-04-15 11:40:00|238462.1|238275.1|238471.2|238421.2|238540.9|238471.5|238373.5|238243|679
1586951100000|2020-04-15 11:45:00|238470.3|238420.3|238447.9|238397.9|238558.4|238470.2|238356|238227.1|691
1586951400000|2020-04-15 11:50:00|238447.1|238397.1|238371.4|238321.4|238487.4|238421.1|238328.3|238232.9|664
1586951700000|2020-04-15 11:55:00|238374.4|238324.4|237994.6|237919.6|238396.7|238324.4|237856.8|237769.6|638
1586952000000|2020-04-15 12:00:00|237940.9|237890.9|238301|238251|238450.8|238400.8|237750.8|237641.7|858
1586952300000|2020-04-15 12:05:00|238300.9|238250.9|238413|238363|238521.6|238471.6|238229.4|238179.4|804
1586952600000|2020-04-15 12:10:00|238408.9|238358.9|239287.2|239100.2|239428.5|239322.3|238391.2|238341.2|899
1586952900000|2020-04-15 12:15:00|239319.2|239132.2|239296|239246|239485.6|239339.9|239011.8|238922|792
1586953200000|2020-04-15 12:20:00|239283.4|239233.4|239547|239497|239568.2|239518.2|239098.1|239048.1|846
1586953500000|2020-04-15 12:25:00|239545.9|239495.9|239192.3|239005.3|239657|239607|239113.8|238989.1|630
1586953800000|2020-04-15 12:30:00|239329.7|239142.7|240123.8|240073.8|240316|240196.1|239224.3|239075.3|835
1586954100000|2020-04-15 12:35:00|240124|240074|240067.6|240017.6|240259.9|240209.9|239842.8|239743.9|959
1586954400000|2020-04-15 12:40:00|240068.4|240018.4|239724.1|239674.1|240099.8|240049.8|239697.4|239647.4|817
1586954700000|2020-04-15 12:45:00|239725.7|239675.7|240769.1|240719.1|240950.4|240900.4|239706.6|239656.6|902
1586955000000|2020-04-15 12:50:00|240767.4|240717.4|241456.6|241269.6|241581.6|241531.6|240710.6|240660.6|965
1586955300000|2020-04-15 12:55:00|241472.5|241285.5|241550.1|241500.1|241551.9|241501.9|241106.7|241027.7|990
1586955600000|2020-04-15 13:00:00|241549.3|241499.3|241205.9|241155.9|241966.9|241916.9|240983.9|240933.9|932
1586955900000|2020-04-15 13:05:00|241208.2|241158.2|240667.2|240617.2|241208.2|241158.2|240657.5|240607.5|911
1586956200000|2020-04-15 13:10:00|240668.4|240618.4|241006.8|240819.8|241018.8|240900.1|240609.3|240559.3|838
1586956500000|2020-04-15 13:15:00|241012.1|240825.1|240558|240508|241079.5|241026.9|240541.9|240491.9|883
1586956800000|2020-04-15 13:20:00|240557.5|240507.5|240818.1|240768.1|240939.3|240889.3|240557.5|240507.5|807
1586957100000|2020-04-15 13:25:00|240819.4|240769.4|240649.6|240599.6|240913.1|240863.1|240559.7|240509.7|824
1586957400000|2020-04-15 13:30:00|240652.9|240602.9|240625.7|240575.7|240773.2|240723.2|240396|240346|1076
1586957700000|2020-04-15 13:35:00|240624|240574|239910.6|239860.6|240727.2|240677.2|239905.6|239855.6|971
1586958000000|2020-04-15 13:40:00|239915.7|239865.7|240336|240286|240496.1|240446.1|239903.5|239853.5|1002
1586958300000|2020-04-15 13:45:00|240335.6|240285.6|240177.7|240127.7|240506.5|240456.5|240116|240066|958
1586958600000|2020-04-15 13:50:00|240172.5|240122.5|240560.9|240510.9|240637.9|240587.9|240084.5|240034.5|922
1586958900000|2020-04-15 13:55:00|240556.3|240506.3|240574.3|240524.3|240737.7|240687.7|240497.7|240389.2|870
1586959200000|2020-04-15 14:00:00|240578.9|240528.9|240882.8|240832.8|241079.4|241029.4|240547.9|240497.9|834
1586959500000|2020-04-15 14:05:00|240883.8|240833.8|240814|240764|241070.6|241020.6|240807.8|240757.8|875
1586959800000|2020-04-15 14:10:00|240815.7|240765.7|240666.2|240616.2|240902.2|240852.2|240429.8|240379.8|908
1586960100000|2020-04-15 14:15:00|240663.2|240613.2|240607.9|240557.9|240879.3|240829.3|240394.4|240344.4|950
1586960400000|2020-04-15 14:20:00|240608|240558|240622.9|240572.9|240800.5|240750.5|240297.7|240247.7|906
1586960700000|2020-04-15 14:25:00|240621.4|240571.4|240408.7|240358.7|240951.7|240901.7|240355.1|240305.1|997
1586961000000|2020-04-15 14:30:00|240412.5|240362.5|240878.7|240828.7|240893.5|240843.5|240289.1|240239.1|1009
1586961300000|2020-04-15 14:35:00|240872.9|240822.9|241079.4|241029.4|241081.6|241031.6|240786.7|240736.7|970
1586961600000|2020-04-15 14:40:00|241081.3|241031.3|240831|240781|241108.4|241058.4|240702.4|240652.4|1003
1586961900000|2020-04-15 14:45:00|240823.5|240773.5|240280.4|240230.4|240932.9|240882.9|240276.8|240226.8|1001
1586962200000|2020-04-15 14:50:00|240280.9|240230.9|240426.7|240376.7|240571.8|240521.8|240273.6|240223.6|1019
1586962500000|2020-04-15 14:55:00|240428.1|240378.1|240435.8|240385.8|240527.1|240477.1|240341|240291|977
1586962800000|2020-04-15 15:00:00|240437.9|240387.9|240832.3|240782.3|240859.7|240809.7|240406.4|240356.4|951
1586963100000|2020-04-15 15:05:00|240829.8|240779.8|240978.6|240928.6|241043.7|240993.7|240809|240759|909
1586963400000|2020-04-15 15:10:00|240978.4|240928.4|240742|240692|240979.8|240929.8|240484.5|240434.5|994
1586963700000|2020-04-15 15:15:00|240741.5|240691.5|240772.9|240722.9|240961.9|240911.9|240610|240560|977
1586964000000|2020-04-15 15:20:00|240769.3|240719.3|240955.2|240905.2|241008.5|240958.5|240644.6|240594.6|884
1586964300000|2020-04-15 15:25:00|240952.1|240902.1|240388.2|240338.2|240952.1|240902.1|240350|240300|943
1586964600000|2020-04-15 15:30:00|240399.3|240349.3|240230.1|240180.1|240479.9|240429.9|240026.3|239976.3|956
1586964900000|2020-04-15 15:35:00|240230.4|240180.4|240552.9|240502.9|240571.5|240521.5|240228.6|240178.6|975
1586965200000|2020-04-15 15:40:00|240557.3|240507.3|240866.7|240816.7|240882.9|240832.9|240408.6|240358.6|888
1586965500000|2020-04-15 15:45:00|240864.7|240814.7|240988.9|240938.9|241029.6|240979.6|240669.5|240619.5|906
1586965800000|2020-04-15 15:50:00|241006.3|240956.3|241357.6|241307.6|241425|241375|240943.5|240893.5|923
1586966100000|2020-04-15 15:55:00|241358|241308|240934.8|240884.8|241369.7|241319.7|240914.8|240864.8|890
1586966400000|2020-04-15 16:00:00|240949.4|240899.4|241123.4|241073.4|241232.9|241182.9|240832.9|240782.9|924
1586966700000|2020-04-15 16:05:00|241123.1|241073.1|241152.8|241102.8|241385.8|241335.8|241024.3|240974.3|852
1586967000000|2020-04-15 16:10:00|241150.6|241100.6|241409.2|241359.2|241492.1|241442.1|241089.3|241039.3|894
1586967300000|2020-04-15 16:15:00|241408.6|241358.6|241659|241609|241659|241609|241371.6|241321.6|790
1586967600000|2020-04-15 16:20:00|241635.9|241585.9|241190.3|241140.3|241635.9|241585.9|241113.9|241063.9|908
1586967900000|2020-04-15 16:25:00|241183.6|241133.6|241225.5|241175.5|241553.7|241503.7|241171.6|241121.6|922
1586968200000|2020-04-15 16:30:00|241228.1|241178.1|240824.4|240774.4|241321.4|241271.4|240738.4|240688.4|909
1586968500000|2020-04-15 16:35:00|240820.8|240770.8|240639.9|240589.9|240850.5|240800.5|240533.2|240483.2|766
1586968800000|2020-04-15 16:40:00|240636|240586|240575.1|240525.1|240738.3|240688.3|240519.9|240469.9|731
1586969100000|2020-04-15 16:45:00|240574.8|240524.8|240624.7|240574.7|240799.2|240749.2|240550.5|240500.5|744
1586969400000|2020-04-15 16:50:00|240627.6|240577.6|240461.9|240411.9|240650.4|240600.4|240241.3|240191.3|874
1586969700000|2020-04-15 16:55:00|240463.6|240413.6|240561.1|240511.1|240569.1|240519.1|240393.8|240343.8|870
1586970000000|2020-04-15 17:00:00|240562.2|240512.2|240442.3|240392.3|240760|240710|240409.1|240359.1|833
1586970300000|2020-04-15 17:05:00|240438.8|240388.8|240365.8|240315.8|240478.2|240428.2|240342.2|240292.2|727
1586970600000|2020-04-15 17:10:00|240365.5|240315.5|240139|240089|240365.5|240315.5|240089.1|240039.1|659
1586970900000|2020-04-15 17:15:00|240145|240095|239868.8|239818.8|240145|240095|239719|239669|866
1586971200000|2020-04-15 17:20:00|239873.3|239823.3|240164.8|240114.8|240245|240195|239777.4|239727.4|922
1586971500000|2020-04-15 17:25:00|240164|240114|240203.9|240153.9|240424.3|240374.3|240043.8|239993.8|864
1586971800000|2020-04-15 17:30:00|240205.4|240155.4|240072.5|240022.5|240407.7|240357.7|240068.5|240018.5|763
1586972100000|2020-04-15 17:35:00|240072.7|240022.7|240078.1|240028.1|240145.6|240095.6|239944.7|239894.7|764
1586972400000|2020-04-15 17:40:00|240080.4|240030.4|239999|239949|240105|240055|239994|239944|620
1586972700000|2020-04-15 17:45:00|239998.5|239948.5|239966.1|239916.1|240095.6|240045.6|239918.3|239868.3|673
1586973000000|2020-04-15 17:50:00|239964.3|239914.3|240078.7|240028.7|240119.8|240069.8|239919.1|239869.1|745
1586973300000|2020-04-15 17:55:00|240079.2|240029.2|240090.1|240040.1|240170|240066.6|240011|239961|638
1586973600000|2020-04-15 18:00:00|240082.1|240032.1|239651|239601|240159.7|240042.1|239544.7|239494.7|751
1586973900000|2020-04-15 18:05:00|239662.8|239612.8|239897.1|239847.1|239900.9|239850.9|239561.4|239511.4|729
1586974200000|2020-04-15 18:10:00|239892|239842|239673.8|239623.8|239922.1|239872.1|239653.4|239603.4|620
1586974500000|2020-04-15 18:15:00|239672.6|239622.6|239611.5|239561.5|239762.9|239712.9|239573.1|239523.1|669
1586974800000|2020-04-15 18:20:00|239612.4|239562.4|239583.4|239533.4|239619.7|239569.7|239338|239288|772
1586975100000|2020-04-15 18:25:00|239580.7|239530.7|239793.2|239743.2|239906.6|239856.6|239562.2|239512.2|844
1586975400000|2020-04-15 18:30:00|239794.2|239744.2|239797.7|239747.7|240052.5|240002.5|239677|239627|783
1586975700000|2020-04-15 18:35:00|239799.1|239749.1|239791.9|239741.9|239974.6|239924.6|239759.8|239709.8|656
1586976000000|2020-04-15 18:40:00|239795.5|239745.5|239851.3|239801.3|239915.5|239865.5|239725.2|239675.2|702
1586976300000|2020-04-15 18:45:00|239851.8|239801.8|240065.2|240015.2|240078.9|240028.9|239842.4|239792.4|657
1586976600000|2020-04-15 18:50:00|240066|240016|240233|240183|240449.9|240399.9|240063.9|240013.9|863
1586976900000|2020-04-15 18:55:00|240239.1|240189.1|240081.5|240031.5|240315.5|240265.5|239964.8|239914.8|758
1586977200000|2020-04-15 19:00:00|240097.9|240047.9|240277.6|240227.6|240372.5|240322.5|240038.3|239988.3|699
1586977500000|2020-04-15 19:05:00|240282.5|240232.5|240503.4|240453.4|240567.9|240476.5|240273.3|240223.3|784
1586977800000|2020-04-15 19:10:00|240505.3|240455.3|240428|240378|240560.7|240510.7|240411.6|240361.6|600
1586978100000|2020-04-15 19:15:00|240431.2|240381.2|239946.9|239896.9|240434.1|240384.1|239792.8|239697.7|802
1586978400000|2020-04-15 19:20:00|239944.3|239894.3|240234.9|240184.9|240270.3|240220.3|239887.3|239837.3|659
1586978700000|2020-04-15 19:25:00|240236.1|240186.1|240440.8|240390.8|240555.5|240505.5|240236|240186|755
1586979000000|2020-04-15 19:30:00|240433.6|240383.6|240567|240517|240579.5|240529.5|240391.8|240292.6|753
1586979300000|2020-04-15 19:35:00|240564.3|240514.3|240374.4|240324.4|240572.7|240522.7|240252|240202|689
1586979600000|2020-04-15 19:40:00|240373.8|240323.8|240271.6|240221.6|240447.9|240397.9|240266.4|240150.9|692
1586979900000|2020-04-15 19:45:00|240278.2|240228.2|240267.6|240217.6|240278.5|240228.5|240120.5|240004.7|639
1586980200000|2020-04-15 19:50:00|240279.4|240229.4|240426.5|240376.5|240427.3|240377.3|240279.4|240229.4|690
1586980500000|2020-04-15 19:55:00|240425.4|240375.4|240417|240367|240484.8|240434.8|240405.6|240355.6|732
1586980800000|2020-04-15 20:00:00|240408.9|240358.9|240288.7|240238.7|240499.5|240387.4|240270.2|240155.3|543
1586981100000|2020-04-15 20:05:00|240302.7|240252.7|240223.4|240173.4|240389.5|240286|240215.5|240105.9|422
1586981400000|2020-04-15 20:10:00|240222.9|240172.9|240297.5|240247.5|240358.1|240259.9|240207.5|240126.4|392
1586981700000|2020-04-15 20:15:00|240299.8|240249.8|240155.7|239968.7|240321.8|240256|240129.3|239945.8|426
1586982000000|2020-04-15 20:20:00|240182.5|239995.5|240062.5|240012.5|240202.4|240082.2|240016.9|239881.7|437
1586982300000|2020-04-15 20:25:00|240066.5|240016.5|240105.6|240055.6|240203.2|240071.8|240049.6|239894.5|324
1586982600000|2020-04-15 20:30:00|240104.4|240054.4|240096.8|240046.8|240172.7|240067.7|240018.3|239886.3|385
1586982900000|2020-04-15 20:35:00|240097.4|240047.4|240006.5|239956.5|240105.7|240047.4|239990.4|239905.7|304
1586983200000|2020-04-15 20:40:00|239995.8|239945.8|240097|240047|240159.4|240060.8|239977.7|239927.7|381
1586983500000|2020-04-15 20:45:00|240088.1|240038.1|240214.9|240164.9|240276.3|240183.4|240085.6|239971.5|464
1586983800000|2020-04-15 20:50:00|240211.1|240161.1|240205.7|240130.7|240262|240195.7|240165.2|240049.6|297
1586984100000|2020-04-15 20:55:00|240204.3|240129.3|240135.3|239948.3|240250|240147.8|240079.5|239948.3|358
1586984400000|2020-04-15 21:00:00|239839|239652|239833|239646|239986|239799|239788|239601|41
1586984700000|2020-04-15 21:05:00|239803|239616|240098|239911|240136|239949|239608|239421|349
1586985000000|2020-04-15 21:10:00|240128|239941|240063|239876|240140|239953|240002|239816|204
1586985300000|2020-04-15 21:15:00|240082|239895|239981|239794|240147|239960|239976|239789|161
1586985600000|2020-04-15 21:20:00|240039|239852|239910|239723|240096|239909|239715|239528|245
1586985900000|2020-04-15 21:25:00|239972|239785|241466|241278|241580|241393|239746|239559|372
1586986200000|2020-04-15 21:30:00|241471|241284|242300|242113|242503|242316|241190|241003|394
1586986500000|2020-04-15 21:35:00|242555|242368|242878|242691|243131|242944|241648|241461|468
1586986800000|2020-04-15 21:40:00|242880|242693|242685|242498|242937|242750|242309|242122|375
1586987100000|2020-04-15 21:45:00|242668|242481|242368|242181|242716|242529|242276|242089|321
1586987400000|2020-04-15 21:50:00|242368|242181|242329|242279|242404|242311|242311|242166|148
1586987700000|2020-04-15 21:55:00|242388|242201|242332|242145|242444|242297|242226|242039|210
1586988000000|2020-04-15 22:00:00|242326|242138|241778|241591|242337|242150|241599|241412|455
1586988300000|2020-04-15 22:05:00|241778|241591|241839|241652|241887|241700|241706|241518|320
1586988600000|2020-04-15 22:10:00|241851|241664|241876|241800|242021|241834|241800|241613|406
1586988900000|2020-04-15 22:15:00|241876|241801|242291|242104|242310|242123|241876|241741|426
1586989200000|2020-04-15 22:20:00|242295|242108|242151|241964|242299|242197|242135|241948|428
1586989500000|2020-04-15 22:25:00|242151|241964|242265|242078|242422|242298|242124|241937|493
1586989800000|2020-04-15 22:30:00|242236|242048|242270|242083|242304|242117|242180|241993|419
1586990100000|2020-04-15 22:35:00|242270|242084|242400|242214|242422|242235|242181|241994|253
1586990400000|2020-04-15 22:40:00|242389|242202|242710|242523|242760|242595|242324|242137|415
1586990700000|2020-04-15 22:45:00|242714|242527|242655|242580|242734|242618|242645|242499|323
1586991000000|2020-04-15 22:50:00|242656|242581|242851|242664|243105|242918|242642|242493|522
1586991300000|2020-04-15 22:55:00|242854|242666|242864|242677|242886|242699|242832|242645|314
1586991600000|2020-04-15 23:00:00|242871|242684|242873|242686|242899|242712|242832|242645|286
1586991900000|2020-04-15 23:05:00|242876|242689|242880|242692|242898|242711|242826|242640|216
1586992200000|2020-04-15 23:10:00|242889|242702|242809|242622|242902|242716|242799|242612|133
1586992500000|2020-04-15 23:15:00|242857|242670|242873|242686|242901|242714|242806|242619|225
1586992800000|2020-04-15 23:20:00|242838|242651|242861|242674|242897|242710|242798|242610|269
1586993100000|2020-04-15 23:25:00|242860|242673|242840|242654|242880|242693|242791|242604|249
1586993400000|2020-04-15 23:30:00|242858|242671|242882|242695|242914|242727|242809|242622|335
1586993700000|2020-04-15 23:35:00|242878|242691|242859|242672|242883|242696|242821|242634|171
1586994000000|2020-04-15 23:40:00|242865|242678|242871|242684|242882|242694|242801|242614|306
1586994300000|2020-04-15 23:45:00|242871|242684|242618|242568|242871|242684|242604|242491|302
1586994600000|2020-04-15 23:50:00|242691|242504|242540|242353|242841|242654|242516|242329|503
1586994900000|2020-04-15 23:55:00|242548|242361|242564|242377|242597|242410|242517|242330|431
1586995200000|2020-04-16 00:00:00|242558|242371|242419|242232|242568|242380|242360|242173|574
1586995500000|2020-04-16 00:05:00|242410|242223|242431|242244|242651|242464|242308|242121|490
1586995800000|2020-04-16 00:10:00|242437|242250|242794|242608|242817|242630|242419|242232|549
1586996100000|2020-04-16 00:15:00|242795|242608|242822|242634|242836|242649|242770|242583|590
1586996400000|2020-04-16 00:20:00|242817|242630|242825|242638|242872|242685|242795|242608|555
1586996700000|2020-04-16 00:25:00|242831|242644|242875|242688|242935|242748|242830|242643|512
1586997000000|2020-04-16 00:30:00|242867|242680|242902|242715|242933|242746|242853|242666|448
1586997300000|2020-04-16 00:35:00|242897|242710|242921|242734|242969|242782|242873|242686|568
1586997600000|2020-04-16 00:40:00|242921|242734|242942|242755|242962|242775|242873|242686|329
1586997900000|2020-04-16 00:45:00|242948|242761|242874|242687|243021|242876|242868|242681|501
1586998200000|2020-04-16 00:50:00|242873|242686|242846|242659|242894|242707|242776|242589|365
1586998500000|2020-04-16 00:55:00|242849|242662|242901|242714|242966|242779|242847|242660|287
1586998800000|2020-04-16 01:00:00|242927|242740|242894|242707|242963|242806|242838|242651|363
1586999100000|2020-04-16 01:05:00|242895|242708|242849|242662|242992|242805|242806|242619|412
1586999400000|2020-04-16 01:10:00|242894|242707|242946|242759|242953|242766|242779|242592|331
1586999700000|2020-04-16 01:15:00|242942|242755|242961|242774|242961|242774|242846|242659|414
1587000000000|2020-04-16 01:20:00|242932|242745|243108|242922|243218|243062|242910|242723|474
1587000300000|2020-04-16 01:25:00|243104|242917|242992|242806|243137|242950|242950|242763|333
1587000600000|2020-04-16 01:30:00|242975|242788|242698|242510|242975|242788|242592|242457|530
1587000900000|2020-04-16 01:35:00|242699|242512|242700|242513|242756|242592|242558|242449|510
1587001200000|2020-04-16 01:40:00|242699|242512|243080|242893|243102|242916|242695|242508|460
1587001500000|2020-04-16 01:45:00|243082|242895|243329|243142|243483|243296|243002|242816|590
1587001800000|2020-04-16 01:50:00|243328|243141|243471|243284|243484|243297|243298|243111|595
1587002100000|2020-04-16 01:55:00|243471|243284|243798|243612|243929|243742|243413|243226|725
1587002400000|2020-04-16 02:00:00|243798|243611|244331|244144|244380|244193|243762|243599|629
1587002700000|2020-04-16 02:05:00|244337|244150|244195|244008|244365|244178|244105|243918|544
1587003000000|2020-04-16 02:10:00|244194|244007|243992|243805|244314|244160|243917|243751|537
1587003300000|2020-04-16 02:15:00|243993|243806|243934|243747|244088|243901|243851|243711|348
1587003600000|2020-04-16 02:20:00|243929|243742|243936|243749|244031|243844|243834|243698|350
1587003900000|2020-04-16 02:25:00|243936|243749|243989|243802|244095|243908|243908|243720|392
1587004200000|2020-04-16 02:30:00|243980|243793|244073|243886|244161|243974|243980|243793|349
1587004500000|2020-04-16 02:35:00|244074|243887|243965|243778|244131|243944|243965|243778|325
1587004800000|2020-04-16 02:40:00|243970|243782|243932|243745|243976|243799|243874|243731|247
1587005100000|2020-04-16 02:45:00|243937|243750|243938|243751|243993|243869|243865|243722|305
1587005400000|2020-04-16 02:50:00|243936|243749|243961|243774|243977|243806|243878|243733|376
1587005700000|2020-04-16 02:55:00|243957|243770|243990|243803|244049|243902|243900|243714|376
1587006000000|2020-04-16 03:00:00|243984|243796|244144|243957|244417|244265|243980|243793|401
1587006300000|2020-04-16 03:05:00|244144|243957|244282|244095|244377|244190|244142|243955|320
1587006600000|2020-04-16 03:10:00|244295|244108|244091|243904|244325|244138|244038|243851|313
1587006900000|2020-04-16 03:15:00|244090|243903|244140|243953|244161|244036|244047|243860|284
1587007200000|2020-04-16 03:20:00|244143|243956|244065|243878|244143|243956|244053|243866|213
1587007500000|2020-04-16 03:25:00|244058|243871|244050|243863|244136|243949|243988|243801|270
1587007800000|2020-04-16 03:30:00|244068|243881|244098|243911|244150|243963|244056|243869|383
1587008100000|2020-04-16 03:35:00|244095|243908|244102|243915|244158|243971|243984|243845|342
1587008400000|2020-04-16 03:40:00|244103|243916|244050|243863|244120|243933|244036|243849|275
1587008700000|2020-04-16 03:45:00|244052|243865|244076|243889|244088|243963|243983|243816|296
1587009000000|2020-04-16 03:50:00|244086|243899|244085|243898|244103|243979|243997|243838|257
1587009300000|2020-04-16 03:55:00|244068|243881|244162|243975|244231|244044|244031|243879|324
1587009600000|2020-04-16 04:00:00|244156|243969|244160|243973|244195|244008|243960|243791|369
1587009900000|2020-04-16 04:05:00|244155|243968|244078|244003|244200|244013|244078|243911|302
1587010200000|2020-04-16 04:10:00|244076|244001|244146|243959|244187|244005|244063|243892|336
1587010500000|2020-04-16 04:15:00|244138|243951|244165|243978|244210|244022|244093|243906|379
1587010800000|2020-04-16 04:20:00|244165|243978|244371|244184|244381|244194|244132|243945|303
1587011100000|2020-04-16 04:25:00|244359|244172|244332|244145|244389|244202|244311|244124|318
1587011400000|2020-04-16 04:30:00|244329|244142|244203|244016|244329|244169|244194|244007|258
1587011700000|2020-04-16 04:35:00|244204|244018|244127|243940|244218|244031|244060|243897|294
1587012000000|2020-04-16 04:40:00|244126|243939|244169|243982|244185|244039|243966|243856|369
1587012300000|2020-04-16 04:45:00|244169|243982|244159|243972|244180|244020|244095|243911|306
1587012600000|2020-04-16 04:50:00|244159|243972|244119|243932|244187|244005|244042|243897|294
1587012900000|2020-04-16 04:55:00|244120|243933|244129|243942|244138|244007|244055|243886|180
1587013200000|2020-04-16 05:00:00|244128|243940|244153|243966|244165|244029|244066|243912|282
1587013500000|2020-04-16 05:05:00|244151|243964|244254|244067|244346|244210|244077|243950|358
1587013800000|2020-04-16 05:10:00|244254|244067|244166|243978|244257|244070|244128|243941|283
1587014100000|2020-04-16 05:15:00|244165|243978|244153|243966|244183|244011|244077|243910|291
1587014400000|2020-04-16 05:20:00|244155|243968|244090|243903|244186|244000|243965|243866|316
1587014700000|2020-04-16 05:25:00|244034|243959|244081|243894|244107|243972|243866|243752|360
1587015000000|2020-04-16 05:30:00|244077.7|243890.7|244092|243905|244095.9|243975.4|244003.1|243850.5|243
1587015300000|2020-04-16 05:35:00|244101.9|243914.9|244080.3|243893.3|244134|244000.3|243991.2|243869.7|281
1587015600000|2020-04-16 05:40:00|244079.2|243892.2|243859.9|243672.9|244115.6|243986.4|243669.2|243523.5|265
1587015900000|2020-04-16 05:45:00|243870|243683|243485|243298|243870|243683|243416|243229|359
1587016200000|2020-04-16 05:50:00|243486|243299|243189|243002|243518|243331|243090|242967|373
1587016500000|2020-04-16 05:55:00|243213|243026|242918|242731|243213|243026|242892|242706|520
1587016800000|2020-04-16 06:00:00|242914|242727|243136|242949|243308|243121|242902|242715|535
1587017100000|2020-04-16 06:05:00|243128|242941|243335|243148|243422|243256|243041|242854|491
1587017400000|2020-04-16 06:10:00|243342|243155|242691|242504|243343|243173|242631|242499|552
1587017700000|2020-04-16 06:15:00|242693.7|242506.7|242568.2|242518.2|242707|242547.3|242542.4|242423.6|729
1587018000000|2020-04-16 06:20:00|242569.4|242519.4|242556.1|242506.1|242733.8|242585.4|242526.5|242438|600
1587018300000|2020-04-16 06:25:00|242559.5|242509.5|242102.5|241915.5|242570.5|242520.5|242021.8|241871.7|350
1587018600000|2020-04-16 06:30:00|242131|241944|241957|241770|242146|241958|241888|241716|467
1587018900000|2020-04-16 06:35:00|241965|241778|242026|241951|242161|242009|241844|241703|374
1587019200000|2020-04-16 06:40:00|242003|241953|241183|240996|242003|241953|241067|240895|714
1587019500000|2020-04-16 06:45:00|241179|240992|241124|240937|241306|241119|240678|240491|676
1587019800000|2020-04-16 06:50:00|241137|240950|241060|240873|241563|241433|241060|240873|522
1587020100000|2020-04-16 06:55:00|241038|240851|241630|241443|241680|241536|241027|240840|539
1587020400000|2020-04-16 07:00:00|241666.6|241479.6|241703.7|241516.7|241804.3|241676.6|241199.1|241012.1|559
1587020700000|2020-04-16 07:05:00|241700.5|241513.5|241979.4|241792.4|242109.3|241922.3|241576|241446.9|533
1587021000000|2020-04-16 07:10:00|241981.5|241794.5|241918.1|241731.1|242215.7|242088.2|241752.2|241619.1|386
1587021300000|2020-04-16 07:15:00|241917|241730|241998|241811|242327|242140|241915|241728|503
1587021600000|2020-04-16 07:20:00|242002|241815|241540|241353|242029|241842|241513|241326|583
1587021900000|2020-04-16 07:25:00|241539|241352|241195|241008|241726|241539|241103|240916|565
1587022200000|2020-04-16 07:30:00|241204|241016|241058|240870|241230|241043|240826|240692|642
1587022500000|2020-04-16 07:35:00|241056|240869|241239|241052|241479|241346|240759|240595|736
1587022800000|2020-04-16 07:40:00|241240|241052|241403|241216|241766|241579|241143|240980|639
1587023100000|2020-04-16 07:45:00|241405|241218|241989|241802|242097|241912|241287|241100|611
1587023400000|2020-04-16 07:50:00|241999|241812|242085|241898|242195|242016|241908|241777|592
1587023700000|2020-04-16 07:55:00|242083|241896|242333|242146|242383|242222|241938|241793|544
1587024000000|2020-04-16 08:00:00|242324|242137|242863.9|242676.9|242868.3|242689.7|242206.5|242067.3|575
1587024300000|2020-04-16 08:05:00|242860.4|242673.4|241908.8|241721.8|242950.9|242795.9|241727.4|241540.4|561
1587024600000|2020-04-16 08:10:00|241794.6|241744.6|241847.4|241772.4|242022.4|241889.5|241794.6|241660.7|457
1587024900000|2020-04-16 08:15:00|241846.7|241771.7|241480.9|241430.9|241921.3|241775.5|241408.6|241299.3|481
1587025200000|2020-04-16 08:20:00|241465.9|241415.9|241275.9|241200.9|241537.1|241435.6|241209.9|241095.2|550
1587025500000|2020-04-16 08:25:00|241336.3|241149.3|241402.9|241215.9|241489.2|241354.4|241230.5|241045.6|475
1587025800000|2020-04-16 08:30:00|241339.8|241289.8|240744.6|240557.6|241407.5|241297.5|240699.4|240512.4|630
1587026100000|2020-04-16 08:35:00|240742|240555|241015.9|240828.9|241024.5|240878.1|240700.6|240513.6|413
1587026400000|2020-04-16 08:40:00|241013.8|240826.8|241113.4|240926.4|241136.9|241035.8|240921.5|240783.9|472
1587026700000|2020-04-16 08:45:00|241112.4|240925.4|240910.2|240723.2|241136.5|241042.2|240781.5|240654.5|343
1587027000000|2020-04-16 08:50:00|240906.1|240719.1|241071.4|241021.4|241121.5|241024.1|240889.5|240702.5|260
1587027300000|2020-04-16 08:55:00|241049.7|240999.7|241164.6|240977.6|241242.2|241055.2|240809.2|240658.2|451
1587027600000|2020-04-16 09:00:00|241184|240997|241986.5|241799.5|241994.5|241854.8|241120.5|240997|464
1587027900000|2020-04-16 09:05:00|241985.5|241798.5|241721.7|241534.7|241987.9|241867.9|241517.4|241384.2|446
1587028200000|2020-04-16 09:10:00|241711|241524|241423.2|241236.2|241788.8|241644.2|241329|241197|300
1587028500000|2020-04-16 09:15:00|241422.8|241235.8|241510.8|241323.8|241549.2|241364.7|241268.5|241158.6|319
1587028800000|2020-04-16 09:20:00|241510.4|241323.4|241925.4|241738.4|241928.6|241741.6|241457.8|241321.2|445
1587029100000|2020-04-16 09:25:00|241935.5|241748.5|242167.6|241980.6|242173.1|242025.6|241923.2|241736.2|343
1587029400000|2020-04-16 09:30:00|242160.6|241973.6|242151.3|241964.3|242247.8|242088.9|242064.7|241915.3|383
1587029700000|2020-04-16 09:35:00|242151.8|241964.8|241635.1|241560.1|242240.6|242099.7|241615.3|241477.3|432
1587030000000|2020-04-16 09:40:00|241694.5|241507.5|241612.8|241425.8|241737.5|241594.3|241542|241417.9|400
1587030300000|2020-04-16 09:45:00|241610.7|241423.7|241647.3|241572.3|241733.2|241577.2|241559.5|241423.1|358
1587030600000|2020-04-16 09:50:00|241712.7|241525.7|241928.3|241741.3|242087.9|241998.4|241701.9|241514.9|456
1587030900000|2020-04-16 09:55:00|241870.9|241795.9|241913.6|241863.6|242053.8|241927.8|241816.8|241679.2|488
1587031200000|2020-04-16 10:00:00|241923.1|241873.1|241925.9|241875.9|242047.6|241973.8|241830.1|241757.1|593
1587031500000|2020-04-16 10:05:00|241927.1|241877.1|241809.7|241734.7|242024.4|241895.7|241752.3|241661.7|548
1587031800000|2020-04-16 10:10:00|241807.6|241732.6|241967.6|241892.6|242048.4|241902.6|241750.4|241618.7|521
1587032100000|2020-04-16 10:15:00|242034.3|241847.3|241640.6|241565.6|242050|241955.1|241610.5|241504.9|486
1587032400000|2020-04-16 10:20:00|241640.7|241565.7|241473.3|241398.3|241676.5|241626.5|241398.9|241278.2|431
1587032700000|2020-04-16 10:25:00|241531.6|241344.6|240833.8|240783.8|241531.6|241386.4|240807.2|240681.4|605
1587033000000|2020-04-16 10:30:00|240837.4|240787.4|241186.5|241111.5|241259.4|241126|240837.4|240787.4|447
1587033300000|2020-04-16 10:35:00|241241.4|241054.4|240992.4|240917.4|241272|241153.2|240827.3|240688.7|456
1587033600000|2020-04-16 10:40:00|241047.3|240860.3|240726.4|240651.4|241056.5|240925.1|240686.3|240555.2|387
1587033900000|2020-04-16 10:45:00|240728.7|240678.7|240925.6|240850.6|241208.5|241080.3|240728.7|240658.3|582
1587034200000|2020-04-16 10:50:00|240925.8|240850.8|240686.1|240611.1|241135.9|241021.7|240673.8|240543.6|418
1587034500000|2020-04-16 10:55:00|240751|240564|240755.9|240705.9|240854.5|240731.7|240584|240519.7|432
1587034800000|2020-04-16 11:00:00|240769.7|240719.7|241242|241055|241244.8|241113.5|240711.3|240599.6|593
1587035100000|2020-04-16 11:05:00|241244.1|241057.1|241285.5|241235.5|241542.8|241408.5|241126|241018.1|605
1587035400000|2020-04-16 11:10:00|241286.4|241236.4|241272.6|241222.6|241578.2|241450.9|241165.7|241057.3|592
1587035700000|2020-04-16 11:15:00|241284.6|241234.6|241335.9|241285.9|241377|241327|241216.4|241132.2|649
1587036000000|2020-04-16 11:20:00|241340.3|241290.3|241259.4|241209.4|241421.1|241290.3|241169.4|241119.4|417
1587036300000|2020-04-16 11:25:00|241260.5|241210.5|241192|241005|241267.1|241213.8|241074.5|241005|552
1587036600000|2020-04-16 11:30:00|241135.9|241060.9|242029.8|241979.8|242171.4|242092.8|241115.1|241060.9|619
1587036900000|2020-04-16 11:35:00|242031.4|241981.4|242139.5|241952.5|242192|242076.8|241804.5|241693.5|591
1587037200000|2020-04-16 11:40:00|242139.2|241952.2|242539.8|242489.8|242664|242552.8|242025.3|241945.6|653
1587037500000|2020-04-16 11:45:00|242539.4|242489.4|242446|242396|242660.2|242542.3|242375.6|242301.3|692
1587037800000|2020-04-16 11:50:00|242446.2|242396.2|242577.2|242390.2|242731.7|242634.8|242216.9|242166.9|597
1587038100000|2020-04-16 11:55:00|242530.3|242455.3|242281.3|242231.3|242705.6|242549|242218.1|242101.6|728
1587038400000|2020-04-16 12:00:00|242280.5|242230.5|241770.6|241720.6|242319.5|242250|241260.9|241210.9|848
1587038700000|2020-04-16 12:05:00|241773.5|241723.5|241615.7|241565.7|241891.4|241841.4|241608.8|241558.8|785
1587039000000|2020-04-16 12:10:00|241617.5|241567.5|241608.2|241558.2|241739.7|241689.7|241496.4|241446.4|662
1587039300000|2020-04-16 12:15:00|241600.5|241550.5|241646.9|241596.9|241839.9|241789.9|241526.7|241476.7|754
1587039600000|2020-04-16 12:20:00|241647.1|241597.1|240942.9|240892.9|241647.8|241597.8|240811.4|240761.4|813
1587039900000|2020-04-16 12:25:00|240936.8|240886.8|240695.7|240508.7|241102.4|241012.4|240645.9|240504.8|794
1587040200000|2020-04-16 12:30:00|240640.5|240453.5|240115.2|240065.2|240671|240527.7|240026.4|239903.7|846
1587040500000|2020-04-16 12:35:00|240112.3|240062.3|240818.5|240768.5|240828.1|240778.1|240112.3|240057.8|848
1587040800000|2020-04-16 12:40:00|240817.4|240767.4|241067.6|241017.6|241215.4|241165.4|240610|240505.2|766
1587041100000|2020-04-16 12:45:00|241068.9|241018.9|240960.1|240910.1|241142.7|241018.9|240570|240520|857
1587041400000|2020-04-16 12:50:00|240959.6|240909.6|240941.2|240891.2|241082.8|241007.6|240628.1|240578.1|690
1587041700000|2020-04-16 12:55:00|240942.7|240892.7|240643|240593|240946.1|240896.1|240403.3|240353.3|817
1587042000000|2020-04-16 13:00:00|240657.4|240607.4|240981.8|240931.8|241047.8|240997.8|240657.4|240607.4|834
1587042300000|2020-04-16 13:05:00|240979|240929|241338.1|241288.1|241537.3|241487.3|240977.2|240927.2|830
1587042600000|2020-04-16 13:10:00|241334.7|241284.7|241543.6|241493.6|241598.4|241548.4|241138.5|241088.5|790
1587042900000|2020-04-16 13:15:00|241549.1|241499.1|241508.7|241458.7|241982.8|241932.8|241483.5|241433.5|805
1587043200000|2020-04-16 13:20:00|241513|241463|241363.1|241313.1|241513|241463|241123|241023.1|756
1587043500000|2020-04-16 13:25:00|241366.4|241316.4|241341.8|241291.8|241658.1|241608.1|241180.4|241130.4|726
1587043800000|2020-04-16 13:30:00|241338.1|241288.1|242007.7|241957.7|242010.3|241960.3|241327.3|241277.3|976
1587044100000|2020-04-16 13:35:00|242005.8|241955.8|242346.6|242296.6|242358.6|242308.6|241820.1|241704.6|931
1587044400000|2020-04-16 13:40:00|242351.9|242301.9|241729.2|241679.2|242355.6|242305.6|241681.3|241598.6|958
1587044700000|2020-04-16 13:45:00|241746.4|241671.4|242183.4|242133.4|242301.6|242251.6|241633.6|241531.8|896
1587045000000|2020-04-16 13:50:00|242179.1|242129.1|242116.7|242066.7|242577.9|242527.9|241967.8|241917.8|955
1587045300000|2020-04-16 13:55:00|242106.8|242056.8|242543.8|242493.8|242571.8|242521.8|242106.8|242056.8|880
1587045600000|2020-04-16 14:00:00|242536.9|242486.9|242669.1|242619.1|242898.1|242848.1|242476.7|242426.7|1031
1587045900000|2020-04-16 14:05:00|242666.3|242616.3|242153.6|242103.6|242917.4|242803.6|242117.6|242005.9|1051
1587046200000|2020-04-16 14:10:00|242152.3|242102.3|242582.8|242532.8|242616.9|242566.9|242078.2|241982.6|1018
1587046500000|2020-04-16 14:15:00|242582.9|242532.9|242323.3|242273.3|242592.6|242542.6|242295|242218.7|954
1587046800000|2020-04-16 14:20:00|242322.1|242272.1|242039.3|241989.3|242439.8|242389.8|241972.8|241922.8|967
1587047100000|2020-04-16 14:25:00|242043.3|241993.3|242149.8|242099.8|242400.4|242303.2|241729.5|241621.1|909
1587047400000|2020-04-16 14:30:00|242148.6|242098.6|242130.7|242055.7|242354.7|242237.6|242066.3|241977.1|939
1587047700000|2020-04-16 14:35:00|242129.2|242054.2|242121.1|242071.1|242328.7|242242|242012.6|241962.6|964
1587048000000|2020-04-16 14:40:00|242122.2|242072.2|241917.6|241867.6|242238|242188|241608.9|241505|981
1587048300000|2020-04-16 14:45:00|241911.1|241861.1|241790.3|241740.3|241998.3|241948.3|241789.3|241739.3|987
1587048600000|2020-04-16 14:50:00|241791|241741|242046.7|241996.7|242443.3|242345.7|241779.7|241729.7|913
1587048900000|2020-04-16 14:55:00|242055.3|242005.3|241907.9|241857.9|242056.4|242005.3|241681.1|241631.1|1012
1587049200000|2020-04-16 15:00:00|241904.6|241854.6|242022.3|241972.3|242134.3|242084.3|241890.2|241800.3|920
1587049500000|2020-04-16 15:05:00|242023.5|241973.5|241744|241694|242109.2|242059.2|241719.4|241669.4|897
1587049800000|2020-04-16 15:10:00|241745.5|241695.5|241851.1|241801.1|241888.8|241838.8|241718.2|241668.2|699
1587050100000|2020-04-16 15:15:00|241856.4|241806.4|242036.5|241986.5|242170.5|242120.5|241847.4|241797.4|740
1587050400000|2020-04-16 15:20:00|242039.6|241989.6|242006.8|241956.8|242160|242110|241987.7|241937.7|891
1587050700000|2020-04-16 15:25:00|242002.5|241952.5|242185.4|242135.4|242279.3|242229.3|241990.9|241940.9|816
1587051000000|2020-04-16 15:30:00|242187.1|242137.1|242507.8|242457.8|242639.2|242512.8|242108.6|242058.6|854
1587051300000|2020-04-16 15:35:00|242508.2|242458.2|242156.9|242106.9|242509.4|242458.2|242092.7|242033.6|753
1587051600000|2020-04-16 15:40:00|242156.7|242106.7|241950.3|241900.3|242161.5|242111.5|241855.5|241805.5|694
1587051900000|2020-04-16 15:45:00|241958.3|241908.3|241980.2|241930.2|241996.7|241946.7|241866.5|241816.5|686
1587052200000|2020-04-16 15:50:00|241980.3|241930.3|241424.7|241349.7|242013.9|241963.9|241424.7|241304.7|777
1587052500000|2020-04-16 15:55:00|241420.7|241345.7|241367.8|241317.8|241490.8|241440.8|241327.6|241277.6|966
1587052800000|2020-04-16 16:00:00|241364.6|241314.6|241894.5|241844.5|241907.5|241857.5|241263|241213|792
1587053100000|2020-04-16 16:05:00|241894.3|241844.3|241893.2|241843.2|242000.8|241903.5|241834.7|241784.7|615
1587053400000|2020-04-16 16:10:00|241894.9|241844.9|241994.8|241944.8|242003.2|241953.2|241737.1|241687.1|686
1587053700000|2020-04-16 16:15:00|241995.1|241945.1|242282|242232|242290.7|242240.7|241976.3|241926.3|867
1587054000000|2020-04-16 16:20:00|242281.2|242231.2|242056.3|242006.3|242281.9|242231.9|242020.5|241970.5|853
1587054300000|2020-04-16 16:25:00|242055.2|242005.2|241974.6|241924.6|242215.1|242165.1|241974.2|241920|861
1587054600000|2020-04-16 16:30:00|241977.2|241927.2|242383.5|242333.5|242424.6|242374.6|241977.2|241927.2|821
1587054900000|2020-04-16 16:35:00|242374.6|242324.6|242485|242435|242698.7|242648.7|242329.8|242279.8|908
1587055200000|2020-04-16 16:40:00|242486.6|242436.6|242568.5|242518.5|242970.5|242920.5|242486.6|242407.1|881
1587055500000|2020-04-16 16:45:00|242574.6|242524.6|242663.3|242588.3|242838.1|242788.1|242524.4|242474.4|937
1587055800000|2020-04-16 16:50:00|242720.6|242533.6|242521.1|242471.1|242725.9|242598.8|242461.1|242411.1|857
1587056100000|2020-04-16 16:55:00|242520.2|242470.2|242347.3|242272.3|242538.7|242488.7|242241.9|242130.3|890
1587056400000|2020-04-16 17:00:00|242347.5|242272.5|242169.3|242119.3|242539.8|242428.7|242052.2|241958.4|782
1587056700000|2020-04-16 17:05:00|242171.4|242121.4|242540.9|242490.9|242624.4|242561.1|242105.8|242001.9|816
1587057000000|2020-04-16 17:10:00|242555.9|242505.9|242467.8|242417.8|242677.3|242627.3|242422|242333|840
1587057300000|2020-04-16 17:15:00|242466.1|242416.1|242474.1|242424.1|242564.1|242467.5|242337.2|242262.4|800
1587057600000|2020-04-16 17:20:00|242467.2|242417.2|242473.3|242423.3|242661.9|242551.3|242418.2|242368.2|708
1587057900000|2020-04-16 17:25:00|242473.5|242423.5|242450.2|242400.2|242503.2|242453.2|242425.4|242375.4|815
1587058200000|2020-04-16 17:30:00|242447.3|242397.3|242226.8|242176.8|242447.3|242397.3|242181.1|242131.1|623
1587058500000|2020-04-16 17:35:00|242227.1|242177.1|242202.2|242152.2|242234.9|242184.9|242066.5|242016.5|617
1587058800000|2020-04-16 17:40:00|242202.8|242152.8|242233.8|242183.8|242303.5|242253.5|242177|242127|687
1587059100000|2020-04-16 17:45:00|242236|242186|242187.3|242137.3|242268.5|242218.5|242163.1|242113.1|543
1587059400000|2020-04-16 17:50:00|242188.9|242138.9|242121.4|242071.4|242201.2|242151.2|242100.6|242050.6|642
1587059700000|2020-04-16 17:55:00|242120.1|242070.1|242162|242112|242240.4|242190.4|242076.3|242026.3|710
1587060000000|2020-04-16 18:00:00|242159.8|242109.8|242518.9|242468.9|242695.8|242645.8|242151|242101|845
1587060300000|2020-04-16 18:05:00|242516.9|242466.9|242081|242006|242568.3|242497.5|242024.5|241899.3|739
1587060600000|2020-04-16 18:10:00|242081.2|242006.2|242049.7|241999.7|242127.3|242047.5|241962.6|241894|665
1587060900000|2020-04-16 18:15:00|242046.4|241996.4|241948.7|241898.7|242055.2|242005.2|241887.8|241837.8|527
1587061200000|2020-04-16 18:20:00|241945.8|241895.8|242135.2|242085.2|242254.4|242159.5|241939.2|241889.2|763
1587061500000|2020-04-16 18:25:00|242136.4|242086.4|242307.2|242257.2|242433.3|242383.3|242096.6|242046.6|761
1587061800000|2020-04-16 18:30:00|242303.5|242253.5|242239.7|242189.7|242322|242272|242120.3|242070.3|710
1587062100000|2020-04-16 18:35:00|242205.9|242155.9|241820.6|241770.6|242238.8|242188.8|241811.3|241761.3|753
1587062400000|2020-04-16 18:40:00|241818.7|241768.7|242027.7|241952.7|242231.4|242099.3|241741.8|241612.5|800
1587062700000|2020-04-16 18:45:00|242026.8|241951.8|241928.2|241878.2|242112.7|242018.1|241919|241867.4|659
1587063000000|2020-04-16 18:50:00|241928.9|241878.9|241684|241634|241989.1|241939.1|241668.1|241550.3|717
1587063300000|2020-04-16 18:55:00|241675.4|241625.4|241918.7|241868.7|241966.7|241916.7|241647.2|241539.2|595
1587063600000|2020-04-16 19:00:00|241945.1|241895.1|241779.6|241729.6|241945.1|241895.1|241740.1|241612.4|708
1587063900000|2020-04-16 19:05:00|241778.1|241728.1|241953.1|241903.1|241995.6|241945.6|241681.6|241631.6|795
1587064200000|2020-04-16 19:10:00|241959.3|241909.3|242113.3|242063.3|242253.1|242134|241951.3|241901.3|808
1587064500000|2020-04-16 19:15:00|242112.2|242062.2|242230.3|242180.3|242324.6|242207|242063.5|242009.5|706
1587064800000|2020-04-16 19:20:00|242222.3|242172.3|242172.8|242122.8|242242.7|242192.7|242141|242091|606
1587065100000|2020-04-16 19:25:00|242173|242123|242075|242025|242193.4|242143.4|242009.5|241959.5|569
1587065400000|2020-04-16 19:30:00|242074.9|242024.9|242121.4|242071.4|242143.3|242093.3|241992|241942|650
1587065700000|2020-04-16 19:35:00|242123.6|242073.6|241987.6|241937.6|242123.6|242073.6|241981.4|241931.4|543
1587066000000|2020-04-16 19:40:00|241987.8|241937.8|241963.2|241913.2|241997|241947|241926|241876|516
1587066300000|2020-04-16 19:45:00|241963.8|241913.8|242031.2|241981.2|242088.9|242023.9|241945.6|241895.6|506
1587066600000|2020-04-16 19:50:00|242025.7|241975.7|241626.3|241576.3|242026.8|241976.8|241620.2|241518.2|759
1587066900000|2020-04-16 19:55:00|241626.5|241576.5|241538.3|241488.3|241766.5|241688.7|241467.6|241397.7|644
1587067200000|2020-04-16 20:00:00|241542.1|241467.1|241615.1|241428.1|241639.2|241525.1|241438.8|241304.7|716
1587067500000|2020-04-16 20:05:00|241619.5|241432.5|241652.2|241577.2|241731.4|241624.5|241541.9|241415.5|470
1587067800000|2020-04-16 20:10:00|241718|241531|241599.7|241412.7|241718.6|241571.4|241431.2|241297|516
1587068100000|2020-04-16 20:15:00|241599|241412|241617.9|241542.9|241660.6|241552.8|241546.7|241412|250
1587068400000|2020-04-16 20:20:00|241605.3|241555.3|241629.8|241579.8|241709.3|241597.2|241605.3|241511.8|262
1587068700000|2020-04-16 20:25:00|241634.6|241584.6|241825.4|241775.4|241889|241785.2|241605.5|241552.8|350
1587069000000|2020-04-16 20:30:00|241828|241778|241722|241535|241903|241784|241647|241491|402
1587069300000|2020-04-16 20:35:00|241722|241536|241425|241238|241734|241560|241355|241216|373
1587069600000|2020-04-16 20:40:00|241418|241231|241246|241060|241422|241294|241164|241023|363
1587069900000|2020-04-16 20:45:00|241250|241063|241209|241022|241349|241211|241164|240978|292
1587070200000|2020-04-16 20:50:00|241208|241020|240949|240762|241227|241088|240921|240734|511
1587070500000|2020-04-16 20:55:00|240939|240752|240392|240205|240973|240786|240264|240077|585
1587070800000|2020-04-16 21:00:00|240370|240183|240147|239960|240463|240276|240147|239960|121
1587071100000|2020-04-16 21:05:00|240133|239946|239995|239808|240418|240244|239994|239807|316
1587071400000|2020-04-16 21:10:00|239996|239809|239582|239396|240049|239862|239318|239130|412
1587071700000|2020-04-16 21:15:00|239556|239368|239798|239611|240164|239977|239079|238927|478
1587072000000|2020-04-16 21:20:00|239748|239561|239619|239432|239889|239702|239442|239255|303
1587072300000|2020-04-16 21:25:00|239617|239430|239344|239157|239617|239430|239300|239113|445
1587072600000|2020-04-16 21:30:00|239343|239156|239729|239542|240138|239951|239330|239143|411
1587072900000|2020-04-16 21:35:00|239726|239539|239687|239500|239793|239606|239372|239185|316
1587073200000|2020-04-16 21:40:00|239677|239490|239193|239006|239738|239551|239193|239006|426
1587073500000|2020-04-16 21:45:00|239222|239035|238886|238700|239352|239165|238852|238666|318
1587073800000|2020-04-16 21:50:00|238886|238699|238591|238404|238913|238726|238341|238154|529
1587074100000|2020-04-16 21:55:00|238595|238408|238579|238392|238636|238450|238406|238219|401
1587074400000|2020-04-16 22:00:00|238576|238389|238326|238138|239329|239142|238269|238082|560
1587074700000|2020-04-16 22:05:00|238321|238134|238364|238177|238524|238337|238224|238037|444
1587075000000|2020-04-16 22:10:00|238367|238180|238096|237909|238480|238293|238034|237847|605
1587075300000|2020-04-16 22:15:00|238062|237875|237677|237490|238218|238032|237605|237418|638
1587075600000|2020-04-16 22:20:00|237677|237490|237487|237300|237677|237490|237270|237083|541
1587075900000|2020-04-16 22:25:00|237494|237308|237804|237617|238105|237918|237485|237298|551
1587076200000|2020-04-16 22:30:00|237803|237616|237808|237622|237830|237643|237490|237303|419
1587076500000|2020-04-16 22:35:00|237800|237612|237716|237529|237866|237679|237662|237475|328
1587076800000|2020-04-16 22:40:00|237709|237522|237819|237632|237907|237720|237661|237474|360
1587077100000|2020-04-16 22:45:00|237826|237639|237640|237453|237944|237757|237608|237421|437
1587077400000|2020-04-16 22:50:00|237633|237446|237624|237437|237677|237490|237519|237332|347
1587077700000|2020-04-16 22:55:00|237650|237463|237654|237467|237679|237492|237476|237294|332
1587078000000|2020-04-16 23:00:00|237636|237449|237625|237438|237687|237500|237587|237400|310
1587078300000|2020-04-16 23:05:00|237625|237438|237696|237509|237714|237527|237604|237418|221
1587078600000|2020-04-16 23:10:00|237690|237504|237699|237512|237731|237544|237651|237464|250
1587078900000|2020-04-16 23:15:00|237685|237498|237595|237408|237838|237651|237580|237393|483
1587079200000|2020-04-16 23:20:00|237593|237406|237564|237377|237651|237464|237524|237337|281
1587079500000|2020-04-16 23:25:00|237582|237395|237641|237454|237898|237711|237546|237358|407
1587079800000|2020-04-16 23:30:00|237634|237447|237672|237485|237818|237631|237581|237394|542
1587080100000|2020-04-16 23:35:00|237656|237469|237725|237538|237835|237648|237535|237348|366
1587080400000|2020-04-16 23:40:00|237727|237540|237558|237371|237800|237612|237536|237349|335
1587080700000|2020-04-16 23:45:00|237564|237377|237869|237682|237990|237803|237564|237377|464
1587081000000|2020-04-16 23:50:00|237872|237685|237933|237746|237951|237764|237680|237493|416
1587081300000|2020-04-16 23:55:00|237931|237744|237773|237586|238049|237862|237748|237561|379
1587081600000|2020-04-17 00:00:00|237774|237587|238395|238208|238408|238221|237761|237574|438
1587081900000|2020-04-17 00:05:00|238424|238237|238286|238100|238440|238253|238158|237971|475
1587082200000|2020-04-17 00:10:00|238285|238098|238143|237956|238356|238169|238106|237919|362
1587082500000|2020-04-17 00:15:00|238142|237955|238220|238033|238240|238053|238069|237882|420
1587082800000|2020-04-17 00:20:00|238230|238043|238360|238172|238377|238190|238189|238002|383
1587083100000|2020-04-17 00:25:00|238363|238176|238375|238188|238432|238244|238258|238071|323
1587083400000|2020-04-17 00:30:00|238369|238182|238150|238100|238404|238217|238089|237902|589
1587083700000|2020-04-17 00:35:00|238250|238063|238176|238100|238370|238183|238144|238032|454
1587084000000|2020-04-17 00:40:00|238176|238101|238236|238049|238305|238128|238153|238002|469
1587084300000|2020-04-17 00:45:00|238230|238043|238463|238276|238503|238316|238185|238042|388
1587084600000|2020-04-17 00:50:00|238485|238298|238454|238267|238507|238320|238434|238246|458
1587084900000|2020-04-17 00:55:00|238469|238282|238519|238332|238553|238366|238418|238231|471
1587085200000|2020-04-17 01:00:00|238520|238333|238446|238260|238582|238419|238426|238240|371
1587085500000|2020-04-17 01:05:00|238448|238261|238420|238233|238454|238330|238344|238220|303
1587085800000|2020-04-17 01:10:00|238435|238248|237770|237583|238441|238310|237770|237583|434
1587086100000|2020-04-17 01:15:00|237851|237664|237914|237726|238078|237891|237789|237602|403
1587086400000|2020-04-17 01:20:00|237905|237718|237930|237743|238022|237835|237828|237641|347
1587086700000|2020-04-17 01:25:00|237930|237743|237878|237691|237984|237857|237822|237664|365
1587087000000|2020-04-17 01:30:00|237888|237701|237836|237649|237911|237774|237682|237564|376
1587087300000|2020-04-17 01:35:00|237834|237647|237777|237590|237897|237710|237716|237570|292
1587087600000|2020-04-17 01:40:00|237807|237620|237816|237628|237864|237718|237716|237582|274
1587087900000|2020-04-17 01:45:00|237794|237607|237822|237635|237898|237712|237708|237580|275
1587088200000|2020-04-17 01:50:00|237808|237621|237822|237635|237894|237706|237673|237555|242
1587088500000|2020-04-17 01:55:00|237841|237654|237789|237602|237896|237709|237714|237541|291
1587088800000|2020-04-17 02:00:00|237789|237602|237969|237782|238001|237829|237704|237516|416
1587089100000|2020-04-17 02:05:00|237945|237758|237970|237783|238037|237850|237772|237621|345
1587089400000|2020-04-17 02:10:00|237940|237865|238034|237846|238101|237914|237898|237711|356
1587089700000|2020-04-17 02:15:00|237985|237798|238010|237823|238129|237942|237897|237710|342
1587090000000|2020-04-17 02:20:00|237994|237807|238044|237857|238070|237883|237927|237740|228
1587090300000|2020-04-17 02:25:00|238030|237842|237976|237789|238065|237878|237844|237709|278
1587090600000|2020-04-17 02:30:00|237976|237789|237916|237729|238098|237910|237903|237716|288
1587090900000|2020-04-17 02:35:00|237920|237733|237834|237646|237937|237750|237797|237610|237
1587091200000|2020-04-17 02:40:00|237832|237645|237822|237634|237911|237780|237742|237593|250
1587091500000|2020-04-17 02:45:00|237811|237624|237776|237590|237887|237750|237744|237557|372
1587091800000|2020-04-17 02:50:00|237778|237591|237873|237686|237898|237711|237742|237555|276
1587092100000|2020-04-17 02:55:00|237871|237684|237906|237719|238004|237817|237778|237591|284
1587092400000|2020-04-17 03:00:00|237922|237735|237910|237723|237994|237807|237829|237642|189
1587092700000|2020-04-17 03:05:00|237916|237729|237868|237681|238018|237846|237822|237635|240
1587093000000|2020-04-17 03:10:00|237904|237717|237883|237696|237937|237750|237838|237651|229
1587093300000|2020-04-17 03:15:00|237882|237695|237794|237607|237914|237727|237654|237468|281
1587093600000|2020-04-17 03:20:00|237796|237609|237853|237666|237923|237736|237660|237474|277
1587093900000|2020-04-17 03:25:00|237848|237661|237822|237635|237909|237722|237766|237578|275
1587094200000|2020-04-17 03:30:00|237823|237636|238020|237833|238085|237910|237777|237596|367
1587094500000|2020-04-17 03:35:00|238028|237841|237991|237804|238171|237984|237954|237767|497
1587094800000|2020-04-17 03:40:00|237977|237790|238158|237971|238204|238017|237966|237779|316
1587095100000|2020-04-17 03:45:00|238154|237967|238053|237866|238154|237967|238002|237824|323
1587095400000|2020-04-17 03:50:00|238056|237869|238119|237932|238119|237940|237989|237835|223
1587095700000|2020-04-17 03:55:00|238119|237932|238228|238041|238228|238041|237969|237839|315
1587096000000|2020-04-17 04:00:00|238196|238009|238164|237978|238246|238059|238091|237904|328
1587096300000|2020-04-17 04:05:00|238172|237984|238106|237918|238212|238025|238039|237852|311
1587096600000|2020-04-17 04:10:00|238136|237949|237341|237154|238137|237950|237260|237122|305
1587096900000|2020-04-17 04:15:00|237356|237169|237445|237258|237585|237398|237264|237141|348
1587097200000|2020-04-17 04:20:00|237446|237259|237213|237026|237469|237282|237183|236998|255
1587097500000|2020-04-17 04:25:00|237212|237025|237081|237031|237212|237112|237017|236882|404
1587097800000|2020-04-17 04:30:00|237084.9|237034.9|237156|236969|237202.5|237134.5|237060|236873|290
1587098100000|2020-04-17 04:35:00|237159.2|236972.2|237160.7|236973.7|237222.5|237147.5|237058.1|236926.5|265
1587098400000|2020-04-17 04:40:00|237170.8|236983.8|237155.3|236968.3|237201.7|237124|237042.8|236904|288
1587098700000|2020-04-17 04:45:00|237158|236971|237184|236997|237235|237114|237102|236954|328
1587099000000|2020-04-17 04:50:00|237186|236998|237247|237060|237390|237264|237114|236995|341
1587099300000|2020-04-17 04:55:00|237246|237059|237288|237101|237335|237148|237201|237014|366
1587099600000|2020-04-17 05:00:00|237284|237097|237412|237225|237466|237279|237202|237015|435
1587099900000|2020-04-17 05:05:00|237404|237217|237248|237061|237404|237217|237181|237008|293
1587100200000|2020-04-17 05:10:00|237246|237059|237387|237200|237420|237233|237212|237025|243
1587100500000|2020-04-17 05:15:00|237387|237200|237480|237293|237513|237355|237306|237119|287
1587100800000|2020-04-17 05:20:00|237484|237297|237375|237188|237494|237307|237292|237105|321
1587101100000|2020-04-17 05:25:00|237369|237182|237248|237061|237394|237207|237190|237044|310
1587101400000|2020-04-17 05:30:00|237245.3|237058.3|237137.7|237087.7|237283.2|237102.8|237108.1|236980.2|260
1587101700000|2020-04-17 05:35:00|237138.4|237088.4|237255.8|237068.8|237292.5|237116.5|237138.4|237018.2|250
1587102000000|2020-04-17 05:40:00|237250.2|237063.2|237239.6|237052.6|237257.7|237122.5|237157.5|237032|146
1587102300000|2020-04-17 05:45:00|237240|237053|237169|236982|237260.6|237111.2|237015|236921.5|288
1587102600000|2020-04-17 05:50:00|237109.5|237034.5|237111.8|237036.8|237186.5|237048.6|237069.1|236936.6|304
1587102900000|2020-04-17 05:55:00|237111.5|237036.5|237243.9|237056.9|237273.1|237102.5|237082.1|236916.6|347
1587103200000|2020-04-17 06:00:00|237243|237056|237560|237373|237633|237446|237138|236989|543
1587103500000|2020-04-17 06:05:00|237559|237372|237931|237744|237931|237744|237429|237242|504
1587103800000|2020-04-17 06:10:00|237931|237744|237837|237650|237935|237748|237663|237476|509
1587104100000|2020-04-17 06:15:00|237836|237649|237966|237779|238111|237924|237836|237649|622
1587104400000|2020-04-17 06:20:00|237960|237773|237996|237809|238240|238053|237922|237735|508
1587104700000|2020-04-17 06:25:00|237996|237809|238163|237976|238369|238182|237943|237756|575
1587105000000|2020-04-17 06:30:00|238163|237976|238457|238270|238504|238317|238085|237904|527
1587105300000|2020-04-17 06:35:00|238458|238270|238490|238303|238685|238498|238410|238261|483
1587105600000|2020-04-17 06:40:00|238483|238296|238611|238424|238918|238834|238472|238285|534
1587105900000|2020-04-17 06:45:00|238612|238425|238979|238792|239149|238962|238496|238310|625
1587106200000|2020-04-17 06:50:00|238975|238788|239161|239086|239235|239086|238908|238762|573
1587106500000|2020-04-17 06:55:00|239212|239025|239157|238970|239314|239127|239016|238829|621
1587106800000|2020-04-17 07:00:00|239123|238936|239006.7|238819.7|239123.4|238936.4|238516.7|238329.7|279
1587107100000|2020-04-17 07:05:00|239003.9|238816.9|240054.7|239867.7|240054.7|239911.3|238957.1|238770.1|735
1587107400000|2020-04-17 07:10:00|240077.8|239890.8|240607.5|240557.5|240795.1|240608.1|240022.1|239878.6|740
1587107700000|2020-04-17 07:15:00|240606.9|240556.9|240478.9|240291.9|241025.2|240862.1|240469.9|240282.9|701
1587108000000|2020-04-17 07:20:00|240475.4|240288.4|239998.8|239948.8|240570.8|240383.8|239996.5|239886.7|537
1587108300000|2020-04-17 07:25:00|239998.4|239948.4|239668.4|239618.4|240102.2|240007.8|239642.4|239559.4|607
1587108600000|2020-04-17 07:30:00|239664|239614|240379|240192|240436|240289|239643|239593|780
1587108900000|2020-04-17 07:35:00|240369|240294|240576|240389|240786|240649|240330|240183|779
1587109200000|2020-04-17 07:40:00|240577|240390|240753|240566|240800|240649|240283|240096|808
1587109500000|2020-04-17 07:45:00|240762.4|240575.4|241186.4|240999.4|241275.5|241088.5|240702.4|240566.9|392
1587109800000|2020-04-17 07:50:00|241207.9|241020.9|241002.5|240815.5|241485.3|241298.3|240877.4|240747.4|644
1587110100000|2020-04-17 07:55:00|241001.1|240814.1|240807.3|240620.3|241367|241180|240640.5|240536.1|495
1587110400000|2020-04-17 08:00:00|240833.7|240646.7|240622.5|240435.5|240915.8|240784.2|240385.1|240253.6|696
1587110700000|2020-04-17 08:05:00|240622.7|240435.7|240471.7|240284.7|240635.3|240486.8|240424.2|240271.4|450
1587111000000|2020-04-17 08:10:00|240472.2|240285.2|240340|240153|240534.2|240352.8|240235.9|240048.9|467
1587111300000|2020-04-17 08:15:00|240338.1|240151.1|240296.3|240109.3|240615.1|240482.4|240212.9|240073.2|723
1587111600000|2020-04-17 08:20:00|240303.5|240116.5|240580.4|240393.4|240596.8|240409.8|240080.7|239917.6|464
1587111900000|2020-04-17 08:25:00|240579|240392|240687.6|240500.6|240806.2|240687.2|240468|240337.9|639
1587112200000|2020-04-17 08:30:00|240688.2|240501.2|240434|240247|240791.6|240646.5|240265.6|240139.8|660
1587112500000|2020-04-17 08:35:00|240442.1|240255.1|240344.5|240157.5|240488.4|240358.8|239955.3|239837.2|749
1587112800000|2020-04-17 08:40:00|240348.2|240161.2|240062.7|239987.7|240471.3|240349.2|239981.9|239865.1|556
1587113100000|2020-04-17 08:45:00|240059.6|239984.6|240375.8|240188.8|240391.2|240263.2|240039.3|239921|549
1587113400000|2020-04-17 08:50:00|240374.9|240187.9|240323.1|240136.1|240419.6|240283|240009.2|239890.2|522
1587113700000|2020-04-17 08:55:00|240310.2|240123.2|240455.9|240268.9|240455.9|240268.9|240204.8|240053.8|492
1587114000000|2020-04-17 09:00:00|240436.6|240249.6|240366.7|240179.7|240466.9|240280.8|240264.8|240133.3|558
1587114300000|2020-04-17 09:05:00|240365.5|240178.5|240573.4|240386.4|240589.7|240441.3|240303.8|240169.1|585
1587114600000|2020-04-17 09:10:00|240573.7|240386.7|240300.5|240250.5|240576.1|240389.1|240282.5|240211.1|612
1587114900000|2020-04-17 09:15:00|240299.1|240249.1|240436.2|240386.2|240501.8|240389.8|240281.8|240231.8|572
1587115200000|2020-04-17 09:20:00|240509.2|240322.2|240557.3|240370.3|240568.2|240397.9|240213|240076.4|502
1587115500000|2020-04-17 09:25:00|240521.4|240446.4|240563|240376|240658|240520.9|240453|240294.1|344
1587115800000|2020-04-17 09:30:00|240545.6|240358.6|240694.9|240507.9|240748.3|240619.8|240489.7|240348.5|496
1587116100000|2020-04-17 09:35:00|240696.7|240509.7|240521.7|240334.7|240766.2|240618|240454.1|240334.7|508
1587116400000|2020-04-17 09:40:00|240522.9|240335.9|240763|240576|240773.2|240636.2|240450.2|240330.1|467
1587116700000|2020-04-17 09:45:00|240763.5|240576.5|240598.8|240411.8|240801.2|240673.1|240586.1|240399.1|580
1587117000000|2020-04-17 09:50:00|240605.4|240418.4|240434.9|240247.9|240605.4|240443|240322.5|240135.5|600
1587117300000|2020-04-17 09:55:00|240440.5|240253.5|240559.7|240372.7|240624.3|240437.3|240392.6|240245.7|469
1587117600000|2020-04-17 10:00:00|240553.4|240366.4|240631.2|240444.2|240655.6|240510.3|240297.7|240166.5|409
1587117900000|2020-04-17 10:05:00|240630.4|240443.4|240515.6|240328.6|240810|240685|240477.6|240325.5|540
1587118200000|2020-04-17 10:10:00|240517.9|240330.9|240456.2|240269.2|240517.9|240378.7|240312.8|240196.9|568
1587118500000|2020-04-17 10:15:00|240455.2|240268.2|240417.1|240230.1|240472.6|240344.5|240360.3|240229.2|402
1587118800000|2020-04-17 10:20:00|240421.5|240234.5|239988.3|239801.3|240441.8|240283.7|239904|239756.9|569
1587119100000|2020-04-17 10:25:00|239982|239795|240212.8|240025.8|240356.8|240169.8|239879.6|239750.4|514
1587119400000|2020-04-17 10:30:00|240208.4|240021.4|239801.9|239726.9|240263.1|240076.1|239716.2|239577.7|454
1587119700000|2020-04-17 10:35:00|239814.3|239739.3|239689.7|239502.7|239885.1|239742.3|239536.7|239433|781
1587120000000|2020-04-17 10:40:00|239689.2|239502.2|239703.7|239516.7|239730.6|239618.9|239487.9|239333.6|777
1587120300000|2020-04-17 10:45:00|239704.8|239517.8|239502.6|239452.6|239727|239604.1|239479.1|239354.2|689
1587120600000|2020-04-17 10:50:00|239494.8|239444.8|239743.6|239693.6|239804.8|239701.2|239448.1|239310.2|739
1587120900000|2020-04-17 10:55:00|239741.6|239691.6|239815.2|239628.2|239856.7|239806.3|239723.5|239594.7|603
1587121200000|2020-04-17 11:00:00|239722.6|239647.6|239602|239552|240034.3|239926.8|239527.3|239469.1|800
1587121500000|2020-04-17 11:05:00|239612.2|239562.2|239676.2|239601.2|239865.4|239746.2|239606.4|239477.8|673
1587121800000|2020-04-17 11:10:00|239677.4|239602.4|239726.1|239651.1|239858.2|239728|239670.3|239547.5|641
1587122100000|2020-04-17 11:15:00|239725.7|239650.7|239728.8|239653.8|239838.7|239718.7|239667.9|239567.4|761
1587122400000|2020-04-17 11:20:00|239734.2|239659.2|239722.6|239535.6|239854.9|239725.5|239644|239496.3|812
1587122700000|2020-04-17 11:25:00|239720.9|239533.9|239540.8|239353.8|239721.9|239556.1|239477.6|239351|675
1587123000000|2020-04-17 11:30:00|239551.6|239364.6|240045.1|239995.1|240162.5|239995.1|239476.9|239353.2|679
1587123300000|2020-04-17 11:35:00|240117.5|239930.5|239961.5|239911.5|240139.8|239988.6|239870.7|239791.7|632
1587123600000|2020-04-17 11:40:00|239956.3|239906.3|240158.4|240108.4|240265|240175.3|239859.3|239741|736
1587123900000|2020-04-17 11:45:00|240157.7|240107.7|240105.5|240055.5|240263.4|240191.8|240068.3|240018.3|714
1587124200000|2020-04-17 11:50:00|240105.6|240055.6|239651.7|239464.7|240120.4|240070.4|239533.6|239391.5|666
1587124500000|2020-04-17 11:55:00|239653.2|239466.2|239879.4|239692.4|239943.4|239756.4|239582.7|239450.2|772
1587124800000|2020-04-17 12:00:00|239874.3|239687.3|239986.1|239936.1|240250.7|240150.1|239858.3|239687.3|888
1587125100000|2020-04-17 12:05:00|240000.5|239925.5|240235.2|240185.2|240240|240190|239798.7|239748.7|876
1587125400000|2020-04-17 12:10:00|240234.8|240184.8|240283|240233|240491.3|240441.3|240214.5|240164.5|851
1587125700000|2020-04-17 12:15:00|240281.8|240231.8|240190.9|240140.9|240463.8|240413.8|240190.9|240140.9|969
1587126000000|2020-04-17 12:20:00|240192.3|240142.3|239937.2|239887.2|240245.6|240149.4|239906.1|239856.1|994
1587126300000|2020-04-17 12:25:00|239939.5|239889.5|239772.4|239722.4|240050.7|240000.7|239763.9|239713.9|899
1587126600000|2020-04-17 12:30:00|239773.1|239723.1|239642.4|239592.4|239847.2|239797.2|239527.4|239477.4|954
1587126900000|2020-04-17 12:35:00|239644.2|239594.2|240078.1|240028.1|240184.5|240077.6|239570|239520|984
1587127200000|2020-04-17 12:40:00|240060|240010|239880.4|239830.4|240082.2|240032.2|239844|239794|933
1587127500000|2020-04-17 12:45:00|239877.9|239827.9|239666.8|239616.8|239933.7|239883.7|239666.7|239616.7|895
1587127800000|2020-04-17 12:50:00|239666|239616|239904|239854|239936.1|239886.1|239310.5|239255.6|901
1587128100000|2020-04-17 12:55:00|239903.8|239853.8|239791.4|239741.4|239908.6|239858.6|239789.8|239739.8|747
1587128400000|2020-04-17 13:00:00|239794.5|239744.5|239920.3|239870.3|240143.4|240093.4|239776|239726|918
1587128700000|2020-04-17 13:05:00|239920.7|239870.7|239923.9|239873.9|239975|239925|239763.6|239713.6|871
1587129000000|2020-04-17 13:10:00|239922.9|239872.9|239888.3|239838.3|239930.4|239880.4|239750.7|239700.7|861
1587129300000|2020-04-17 13:15:00|239897.2|239847.2|239657.3|239607.3|239898.5|239848.5|239577.7|239527.7|919
1587129600000|2020-04-17 13:20:00|239657.4|239607.4|239140.7|239090.7|239686.3|239636.3|239102.5|239052.5|1022
1587129900000|2020-04-17 13:25:00|239133|239083|239087.6|239037.6|239241.1|239191.1|239077.1|239027.1|978
1587130200000|2020-04-17 13:30:00|239086|239036|239037.6|238987.6|239264.2|239214.2|238910.4|238860.4|1037
1587130500000|2020-04-17 13:35:00|239037.1|238987.1|239275.7|239225.7|239353.1|239303.1|238949|238899|1018
1587130800000|2020-04-17 13:40:00|239275.1|239225.1|239450.3|239400.3|239742.8|239692.8|239275.1|239225.1|1031
1587131100000|2020-04-17 13:45:00|239456.4|239406.4|239162.9|239112.9|239457.7|239407.7|239018.1|238968.1|1053
1587131400000|2020-04-17 13:50:00|239162.1|239112.1|239172.7|239122.7|239207|239157|239000.3|238950.3|1011
1587131700000|2020-04-17 13:55:00|239174|239124|239110|239035|239206.1|239156.1|238989.4|238898|917
1587132000000|2020-04-17 14:00:00|239153|238966|239212.9|239162.9|239326.4|239276.4|238985.3|238935.3|897
1587132300000|2020-04-17 14:05:00|239185|239135|239164|239114|239251.5|239201.5|239047.8|238997.8|1023
1587132600000|2020-04-17 14:10:00|239163.3|239113.3|239307.3|239257.3|239392.7|239342.7|238993.3|238943.3|936
1587132900000|2020-04-17 14:15:00|239303.1|239253.1|239475.3|239425.3|239671.1|239621.1|239285.5|239235.5|989
1587133200000|2020-04-17 14:20:00|239476.5|239426.5|239163.9|239113.9|239622.5|239572.5|239144.9|239094.9|938
1587133500000|2020-04-17 14:25:00|239160.2|239110.2|239081.6|239031.6|239304.4|239254.4|239005.5|238931.2|940
1587133800000|2020-04-17 14:30:00|239078.7|239028.7|239231.7|239181.7|239237.8|239187.8|239022.1|238972.1|982
1587134100000|2020-04-17 14:35:00|239232.7|239182.7|239562.1|239512.1|239763.7|239713.7|239232.7|239182.7|991
1587134400000|2020-04-17 14:40:00|239561.8|239511.8|239743|239693|239890.7|239840.7|239265.6|239215.6|1069
1587134700000|2020-04-17 14:45:00|239748.1|239698.1|239951.2|239901.2|239994|239944|239474.1|239424.1|953
1587135000000|2020-04-17 14:50:00|239951.3|239901.3|239415.9|239365.9|240007|239957|239415.9|239365.9|952
1587135300000|2020-04-17 14:55:00|239417.1|239367.1|239623.7|239573.7|239823.1|239773.1|239353.7|239303.7|1065
1587135600000|2020-04-17 15:00:00|239648.8|239598.8|239600.2|239550.2|239678.3|239628.3|239462.7|239412.7|1014
1587135900000|2020-04-17 15:05:00|239604.7|239554.7|239387.7|239337.7|239656.1|239606.1|239283.6|239233.6|932
1587136200000|2020-04-17 15:10:00|239387.5|239337.5|239423|239373|239509.2|239459.2|239288.8|239238.8|917
1587136500000|2020-04-17 15:15:00|239418.5|239368.5|239486.7|239436.7|239525.8|239475.8|239360.1|239310.1|929
1587136800000|2020-04-17 15:20:00|239488.4|239438.4|239635.5|239585.5|239651.1|239601.1|239484.3|239434.3|892
1587137100000|2020-04-17 15:25:00|239641.2|239591.2|239595.8|239545.8|239703.9|239653.9|239568.8|239518.8|832
1587137400000|2020-04-17 15:30:00|239589.8|239539.8|239170.6|239120.6|239591.1|239541.1|238990.9|238940.9|924
1587137700000|2020-04-17 15:35:00|239171.1|239121.1|238998.5|238948.5|239243.5|239193.5|238998.3|238948.3|852
1587138000000|2020-04-17 15:40:00|238999|238949|238704.9|238654.9|239005.2|238955.2|238528.8|238478.8|760
1587138300000|2020-04-17 15:45:00|238704.6|238654.6|238213.3|238163.3|238815.2|238765.2|238159|238109|816
1587138600000|2020-04-17 15:50:00|238207.7|238157.7|238285.2|238235.2|238358.6|238308.6|238078.9|238028.9|811
1587138900000|2020-04-17 15:55:00|238284.9|238234.9|238366.9|238316.9|238473.7|238423.7|238109.2|238059.2|850
1587139200000|2020-04-17 16:00:00|238371.5|238321.5|238542.4|238492.4|238571.7|238521.7|238270.7|238220.7|854
1587139500000|2020-04-17 16:05:00|238542.8|238492.8|238796.7|238746.7|238805|238755|238514.7|238464.7|802
1587139800000|2020-04-17 16:10:00|238798.8|238748.8|238747.9|238697.9|238893.8|238843.8|238647.9|238596.8|749
1587140100000|2020-04-17 16:15:00|238748|238698|238608.7|238558.7|238749.8|238699.8|238584.3|238534.3|819
1587140400000|2020-04-17 16:20:00|238608.2|238558.2|238631.3|238581.3|238637.7|238587.7|238546.8|238496.8|804
1587140700000|2020-04-17 16:25:00|238631.2|238581.2|238713.8|238663.8|238858.3|238808.3|238621.7|238571.7|748
1587141000000|2020-04-17 16:30:00|238714.6|238664.6|238674.5|238624.5|238796.3|238746.3|238664.2|238614.2|811
1587141300000|2020-04-17 16:35:00|238681.5|238631.5|238723.4|238673.4|238725.4|238675.4|238659.3|238609.3|870
1587141600000|2020-04-17 16:40:00|238731.8|238681.8|238872.4|238822.4|238881.5|238831.5|238683.1|238633.1|713
1587141900000|2020-04-17 16:45:00|238873.2|238823.2|238827.3|238777.3|238979.3|238929.3|238798.2|238748.2|803
1587142200000|2020-04-17 16:50:00|238830.2|238780.2|238936.4|238886.4|238970.6|238920.6|238783.5|238733.5|705
1587142500000|2020-04-17 16:55:00|238937|238887|239090.7|239040.7|239166.5|239116.5|238922.4|238872.4|699
1587142800000|2020-04-17 17:00:00|239088.5|239038.5|238849.4|238799.4|239112.1|239062.1|238847.3|238797.3|801
1587143100000|2020-04-17 17:05:00|238849.5|238799.5|238724|238674|238849.5|238799.5|238680.4|238630.4|769
1587143400000|2020-04-17 17:10:00|238724.4|238674.4|238631.5|238581.5|238726.4|238676.4|238503.8|238453.8|799
1587143700000|2020-04-17 17:15:00|238632.5|238582.5|238557.7|238507.7|238810.2|238760.2|238547.2|238497.2|808
1587144000000|2020-04-17 17:20:00|238555.1|238505.1|238670.7|238620.7|238950.1|238900.1|238518.7|238468.7|821
1587144300000|2020-04-17 17:25:00|238663.7|238613.7|238801.4|238751.4|238817.6|238767.6|238567.3|238517.3|826
1587144600000|2020-04-17 17:30:00|238800.8|238750.8|238645.4|238595.4|238814|238764|238596.2|238546.2|730
1587144900000|2020-04-17 17:35:00|238653|238603|238411.7|238361.7|238683.6|238633.6|238393.2|238343.2|746
1587145200000|2020-04-17 17:40:00|238409.4|238359.4|238556.8|238506.8|238561.9|238511.9|238319.8|238269.8|694
1587145500000|2020-04-17 17:45:00|238557.1|238507.1|238494.4|238444.4|238741.3|238691.3|238452.2|238402.2|742
1587145800000|2020-04-17 17:50:00|238494.6|238444.6|238644.2|238594.2|238676.2|238626.2|238469.6|238419.6|695
1587146100000|2020-04-17 17:55:00|238642.5|238592.5|238662.1|238612.1|238785.7|238735.7|238630.9|238580.9|746
1587146400000|2020-04-17 18:00:00|238665|238615|238726.7|238676.7|238746.2|238696.2|238594.7|238544.7|740
1587146700000|2020-04-17 18:05:00|238722.8|238672.8|238517.1|238467.1|238737.1|238687.1|238512.9|238462.9|633
1587147000000|2020-04-17 18:10:00|238517.3|238467.3|238703.5|238653.5|238724|238674|238358.3|238308.3|715
1587147300000|2020-04-17 18:15:00|238698|238648|238690.9|238640.9|238719.1|238669.1|238593.9|238543.9|863
1587147600000|2020-04-17 18:20:00|238696.8|238646.8|238637.8|238587.8|238711|238661|238570|238520|862
1587147900000|2020-04-17 18:25:00|238638.1|238588.1|238638.1|238588.1|238742.9|238692.9|238612.8|238562.8|811
1587148200000|2020-04-17 18:30:00|238641.5|238591.5|238721.5|238671.5|238739.5|238689.5|238641.5|238591.5|761
1587148500000|2020-04-17 18:35:00|238722.8|238672.8|238653.5|238603.5|238841.4|238791.4|238633.9|238583.9|622
1587148800000|2020-04-17 18:40:00|238652.9|238602.9|238515.4|238465.4|238689.6|238639.6|238496.6|238423.7|708
1587149100000|2020-04-17 18:45:00|238516.1|238466.1|238425.4|238375.4|238588|238538|238336.6|238286.6|700
1587149400000|2020-04-17 18:50:00|238423.7|238373.7|238335.4|238285.4|238428.7|238378.7|238316.1|238266.1|697
1587149700000|2020-04-17 18:55:00|238333.6|238283.6|237801|237751|238389.8|238339.8|237801|237751|885
1587150000000|2020-04-17 19:00:00|237805.2|237755.2|236577.4|236527.4|237822.2|237772.2|236221.4|236073|899
1587150300000|2020-04-17 19:05:00|236593.5|236543.5|237609.1|237422.1|237659.2|237472.2|236575.4|236525.4|898
1587150600000|2020-04-17 19:10:00|237444.6|237257.6|237932.1|237745.1|238271.4|238084.4|237283.9|237096.9|791
1587150900000|2020-04-17 19:15:00|237942.2|237755.2|238248.4|238198.4|238552.1|238365.1|237817.3|237700.1|733
1587151200000|2020-04-17 19:20:00|238253.5|238203.5|238358.2|238308.2|238368.8|238318.8|238061.4|238011.4|803
1587151500000|2020-04-17 19:25:00|238353.9|238303.9|237951.9|237901.9|238462.6|238333.4|237763.3|237704.4|875
1587151800000|2020-04-17 19:30:00|237951.8|237901.8|237576.7|237526.7|237967.1|237917.1|237457.5|237396.1|827
1587152100000|2020-04-17 19:35:00|237582.6|237532.6|237983.4|237908.4|238044.9|237951.7|237557|237471.6|719
1587152400000|2020-04-17 19:40:00|237944.4|237894.4|237851.5|237801.5|237997.4|237911.6|237626.2|237516.9|798
1587152700000|2020-04-17 19:45:00|237831.7|237781.7|237738.6|237688.6|237977.6|237854.3|237530|237447.5|807
1587153000000|2020-04-17 19:50:00|237736.1|237686.1|237537.3|237487.3|237851.8|237701.7|237405.1|237255.1|985
1587153300000|2020-04-17 19:55:00|237537.7|237487.7|237345|237295|237644|237594|237298.3|237226.8|892
1587153600000|2020-04-17 20:00:00|237353.6|237303.6|237181.9|237131.9|237617.2|237524|237145.2|237041.2|666
1587153900000|2020-04-17 20:05:00|237191.4|237141.4|236761.2|236574.2|237228.6|237146.4|236723.9|236536.9|512
1587154200000|2020-04-17 20:10:00|236768.3|236581.3|236954.7|236767.7|236979.8|236833.6|236660|236501.3|256
1587154500000|2020-04-17 20:15:00|236870|236683|236980|236793|237147|236960|236869|236682|449
1587154800000|2020-04-17 20:20:00|236990|236803|236766|236579|237053|236917|236736|236557|370
1587155100000|2020-04-17 20:25:00|236767|236580|236792|236605|236842|236701|236642|236502|402
1587155400000|2020-04-17 20:30:00|236789.3|236602.3|236901.5|236714.5|237029.6|236868|236719.8|236571.6|328
1587155700000|2020-04-17 20:35:00|236902.2|236715.2|236933.8|236746.8|236940.2|236753.2|236780|236602.7|302
1587156000000|2020-04-17 20:40:00|236935|236748|236907.4|236720.4|236939.7|236752.7|236890.2|236703.2|221
1587156300000|2020-04-17 20:45:00|236907|236720|236952|236765|236976|236789|236864|236677|250
1587156600000|2020-04-17 20:50:00|236955|236768|237330|237143|237418|237232|236917|236730|281
1587156900000|2020-04-17 20:55:00|237329|237142|237461|237274|237580|237393|237060|236873|225
1587326400000|2020-04-19 20:00:00|239301|239069|239301|239069|239301|239069|239130|238898|20
1587326700000|2020-04-19 20:05:00|239122|238890|239130|238898|239130|238898|239122|238890|2
1587327000000|2020-04-19 20:10:00|239122|238890|239251|239019|239251|239019|239104|238872|9
1587327300000|2020-04-19 20:15:00|239104|238872|239201|238969|239201|238969|239030|238798|13
1587327600000|2020-04-19 20:20:00|239201|238969|239151|238919|239201|238969|239101|238869|10
1587327900000|2020-04-19 20:25:00|239131|238899|239151|238919|239151|238919|239108|238876|23
1587328200000|2020-04-19 20:30:00|238876|238644|238876|238644|238911|238679|238852|238620|7
1587328500000|2020-04-19 20:35:00|239196|238964|239016|238784|239216|238984|238746|238514|46
1587328800000|2020-04-19 20:40:00|239047|238850|238984|238752|239047|238850|238984|238752|13
1587329100000|2020-04-19 20:45:00|238982|238750|238972|238740|239130|238898|238972|238740|12
1587329400000|2020-04-19 20:50:00|238969|238737|238965|238733|238974|238742|238880|238648|25
1587329700000|2020-04-19 20:55:00|238962|238730|239016|238784|239016|238784|238942|238710|13
1587330000000|2020-04-19 21:00:00|238940|238708|239089|238857|239089|238857|238924|238692|5
1587330300000|2020-04-19 21:05:00|239016|238784|239016|238784|239088|238856|238928|238696|15
1587330600000|2020-04-19 21:10:00|239002|238770|239090|238858|239179|238947|238940|238708|35
1587330900000|2020-04-19 21:15:00|239078|238846|239037|238805|239112|238880|238942|238710|169
1587331200000|2020-04-19 21:20:00|239051|238819|238990|238758|239089|238857|238979|238747|142
1587331500000|2020-04-19 21:25:00|239023|238791|239016|238784|239079|238847|238966|238734|142
1587331800000|2020-04-19 21:30:00|238981|238749|239050|238818|239215|238983|238961|238729|225
1587332100000|2020-04-19 21:35:00|239037|238805|239017|238785|239112|238880|239012|238780|134
1587332400000|2020-04-19 21:40:00|239027|238795|239026|238794|239187|238955|238732|238500|130
1587332700000|2020-04-19 21:45:00|239013.6|238781.6|239016.9|238784.9|239031.4|238799.4|239012.3|238780.3|30
1587333000000|2020-04-19 21:50:00|239013.5|238781.5|239055.2|238858.6|239118.7|238886.7|239013.5|238781.5|132
1587333300000|2020-04-19 21:55:00|239072.5|238840.5|239081.8|238849.8|239128.5|238896.5|239047.1|238839.2|128
1587333600000|2020-04-19 22:00:00|239082|238850|238832|238600|239406|239174|238774|238542|593
1587333900000|2020-04-19 22:05:00|238836|238604|239004|238772|239146|238914|238790|238558|366
1587334200000|2020-04-19 22:10:00|239016|238784|239062|238830|239120|238888|238964|238732|345
1587334500000|2020-04-19 22:15:00|239051|238819|239116|238884|239274|239042|238998|238766|425
1587334800000|2020-04-19 22:20:00|239116|238884|239082|238850|239159|238927|239081|238849|258
1587335100000|2020-04-19 22:25:00|239082|238850|239080|238848|239297|239065|238943|238711|401
1587335400000|2020-04-19 22:30:00|239069.5|238837.5|239135.4|238960.5|239284.5|239052.5|239021.3|238804.8|311
1587335700000|2020-04-19 22:35:00|239117.6|238953.1|239230.1|238998.1|239249|239017|239059.7|238920.2|370
1587336000000|2020-04-19 22:40:00|239219.9|238987.9|239242.2|239010.2|239286.2|239054.2|239219.9|238987.9|244
1587336300000|2020-04-19 22:45:00|239243|239011|239408|239176|239421|239189|239172|238949|381
1587336600000|2020-04-19 22:50:00|239381|239149|239299|239067|239411|239179|239299|239067|203
1587336900000|2020-04-19 22:55:00|239309|239077|239392|239160|239449|239217|239309|239077|262
1587337200000|2020-04-19 23:00:00|239400|239168|239323|239091|239400|239168|239309|239077|182
1587337500000|2020-04-19 23:05:00|239314|239082|239294|239107|239460|239228|239190|238967|264
1587337800000|2020-04-19 23:10:00|239292|239105|239314|239127|239339|239152|239217|239030|188
1587338100000|2020-04-19 23:15:00|239320|239132|239280|239093|239370|239183|239252|239066|255
1587338400000|2020-04-19 23:20:00|239268|239081|239280|239093|239342|239154|239264|239077|221
1587338700000|2020-04-19 23:25:00|239292|239105|239960|239792|239969|239800|239269|239082|216
1587339000000|2020-04-19 23:30:00|239952.5|239794.8|239826.5|239639.5|239976.2|239807.5|239710|239526|248
1587339300000|2020-04-19 23:35:00|239825.7|239638.7|239860.2|239673.2|239927.1|239740.1|239820.6|239633.6|197
1587339600000|2020-04-19 23:40:00|239863.3|239676.3|239890|239703|239930.7|239743.7|239796.5|239609.5|114
1587339900000|2020-04-19 23:45:00|239830.4|239643.4|240234.7|240047.7|240382.5|240195.5|239830.4|239643.4|236
1587340200000|2020-04-19 23:50:00|240235.2|240048.2|240356.1|240169.1|240384|240206|240196.2|240009.2|217
1587340500000|2020-04-19 23:55:00|240358.4|240171.4|240510.2|240327.1|240569.4|240382.4|240315.4|240128.4|258
1587340800000|2020-04-20 00:00:00|240494.1|240327.2|240421.1|240234.1|240513.2|240349.7|240316.3|240129.3|387
1587341100000|2020-04-20 00:05:00|240415.4|240228.4|240295|240108|240453|240266|240284.4|240097.4|230
1587341400000|2020-04-20 00:10:00|240295.3|240108.3|240536.2|240363.2|240608|240448.2|240293.1|240106.1|267
1587341700000|2020-04-20 00:15:00|240535.6|240359.4|240802.6|240615.6|240895|240712.8|240483.5|240296.5|473
1587342000000|2020-04-20 00:20:00|240831.2|240687.3|240877.5|240690.5|240911.6|240796.1|240799.1|240612.1|284
1587342300000|2020-04-20 00:25:00|240877.9|240690.9|240852.6|240670.2|240912.1|240753.4|240790.1|240611.7|287
1587342600000|2020-04-20 00:30:00|240843.6|240656.6|240808.8|240678.4|240927|240740|240692.6|240547|375
1587342900000|2020-04-20 00:35:00|240809|240674.3|240417.7|240230.7|240852.5|240703.5|240403.6|240216.6|386
1587343200000|2020-04-20 00:40:00|240419.3|240232.3|240146.8|239959.8|240551.3|240364.3|240146.1|239959.1|260
1587343500000|2020-04-20 00:45:00|240140|239954|240178|239991|240283|240096|239806|239618|355
1587343800000|2020-04-20 00:50:00|240181|239994|240241|240054|240284|240096|240046|239859|279
1587344100000|2020-04-20 00:55:00|240250|240063|240368|240181|240389|240202|240235|240048|353
1587344400000|2020-04-20 01:00:00|240364.3|240177.3|240720.2|240533.2|240783.9|240596.9|240364.2|240177.2|334
1587344700000|2020-04-20 01:05:00|240719.8|240532.8|240860.6|240706.5|240982|240797|240719.8|240532.8|414
1587345000000|2020-04-20 01:10:00|240855.9|240673.5|240809.1|240707.4|240911.3|240735.3|240809.1|240673.5|249
1587345300000|2020-04-20 01:15:00|240819.4|240697.5|240801|240614|240889.5|240723.3|240747.5|240614|290
1587345600000|2020-04-20 01:20:00|240689.2|240544.8|240378.6|240191.6|240689.2|240544.8|240273|240086|327
1587345900000|2020-04-20 01:25:00|240389.9|240202.9|240432.6|240245.6|240633.5|240446.5|240229.7|240050.8|283
1587346200000|2020-04-20 01:30:00|240432|240245|240498.8|240374.8|240703|240516|240366|240179|283
1587346500000|2020-04-20 01:35:00|240531|240344|240431.1|240244.1|240738.1|240551.1|240431.1|240244.1|254
1587346800000|2020-04-20 01:40:00|240430.8|240243.8|240658.8|240471.8|240665.9|240478.9|240430.4|240243.4|259
1587347100000|2020-04-20 01:45:00|240663.1|240476.1|240435.8|240248.8|240663.1|240476.1|240373.8|240186.8|181
1587347400000|2020-04-20 01:50:00|240435.6|240248.6|240376.8|240189.8|240469|240282|240373.8|240186.8|134
1587347700000|2020-04-20 01:55:00|240377.5|240190.5|240374.8|240187.8|240460.2|240273.2|240329.2|240142.2|145
1587348000000|2020-04-20 02:00:00|240407.6|240220.6|240299.3|240130.9|240407.6|240220.6|240170.2|240021.8|356
1587348300000|2020-04-20 02:05:00|240296|240109|240383.2|240196.2|240439|240262.3|240272.5|240090.3|165
1587348600000|2020-04-20 02:10:00|240386.6|240199.6|240430.9|240243.9|240528|240341|240330|240143|214
1587348900000|2020-04-20 02:15:00|240423.3|240236.3|240318.5|240131.5|240480.5|240293.5|240308.1|240121.1|215
1587349200000|2020-04-20 02:20:00|240356.1|240169.1|240403.9|240216.9|240438.1|240251.1|240321.6|240134.6|163
1587349500000|2020-04-20 02:25:00|240397.6|240210.6|240372.9|240185.9|240431.3|240244.3|240318.9|240131.9|247
1587349800000|2020-04-20 02:30:00|240366.1|240179.1|240522.5|240335.5|240524|240337|240347.2|240160.2|306
1587350100000|2020-04-20 02:35:00|240515.1|240328.1|240836.1|240689.7|240914.2|240727.2|240507.5|240320.5|339
1587350400000|2020-04-20 02:40:00|240835.7|240689.2|241078.3|240936|241125|240942.6|240832.8|240685|374
1587350700000|2020-04-20 02:45:00|241077.7|240937.3|241042.4|240855.4|241113.9|240940.7|240900|240745.5|327
1587351000000|2020-04-20 02:50:00|241042.2|240855.2|240959.4|240788.6|241061.5|240874.5|240889|240764.4|257
1587351300000|2020-04-20 02:55:00|240969.5|240787.2|240923.7|240794.9|240979.2|240797.5|240906|240781.5|247
1587351600000|2020-04-20 03:00:00|240915.3|240797.6|240978.2|240791.3|241122.3|240966.3|240906.2|240780.5|283
1587351900000|2020-04-20 03:05:00|240979.2|240792.2|241000.7|240813.7|241033.5|240846.5|240976.9|240789.9|185
1587352200000|2020-04-20 03:10:00|241001.7|240814.7|240999.4|240812.4|241020.4|240833.4|240968|240787.3|210
1587352500000|2020-04-20 03:15:00|241017|240830|240959.8|240803.2|241037.9|240850.9|240843.2|240773|211
1587352800000|2020-04-20 03:20:00|240957.6|240802.7|240966.1|240798.3|240987|240807.6|240957|240789.4|173
1587353100000|2020-04-20 03:25:00|240965.8|240798.4|240975.8|240788.8|241027.9|240840.9|240933.5|240746.5|307
1587353400000|2020-04-20 03:30:00|240972.8|240789.3|240999.3|240812.3|241012.1|240825.1|240894|240756.5|215
1587353700000|2020-04-20 03:35:00|240999.2|240812.2|240995.3|240808.3|241003.1|240816.1|240968.9|240781.9|140
1587354000000|2020-04-20 03:40:00|240997.3|240810.3|240929.8|240785|240998.3|240811.3|240929.8|240780|157
1587354300000|2020-04-20 03:45:00|240931|240784|240998.1|240811.1|241004.8|240817.8|240931|240782|167
1587354600000|2020-04-20 03:50:00|240998|240811|240983.8|240796.8|241000.7|240813.7|240983.8|240796.8|122
1587354900000|2020-04-20 03:55:00|240989.1|240802.1|240923.8|240788.6|241048|240922|240907|240737.6|274
1587355200000|2020-04-20 04:00:00|240927.3|240786.2|240929.4|240791.7|240976|240845.7|240899|240721|271
1587355500000|2020-04-20 04:05:00|240929.3|240790.9|240927.6|240766.7|241035.5|240850.5|240849.9|240676.5|406
1587355800000|2020-04-20 04:10:00|240932.3|240770.7|240924.3|240767.9|240949.1|240783|240918.1|240754.1|205
1587356100000|2020-04-20 04:15:00|240922.4|240768.1|240926.6|240739.6|240986.6|240799.6|240824.3|240669.5|270
1587356400000|2020-04-20 04:20:00|240922.8|240735.8|240919.5|240732.5|240980.5|240793.5|240838|240668|147
1587356700000|2020-04-20 04:25:00|240919.4|240732.4|240932.8|240750.7|241028|240841|240835.1|240651|225
1587357000000|2020-04-20 04:30:00|240933.3|240749.8|240827.2|240640.2|240939|240758.9|240814.7|240627.7|182
1587357300000|2020-04-20 04:35:00|240814.6|240627.6|240903.7|240763.8|240960.3|240791.5|240771.6|240584.7|218
1587357600000|2020-04-20 04:40:00|240899.2|240744.7|240897.4|240765.6|240962.4|240798.5|240892|240706|182
1587357900000|2020-04-20 04:45:00|240909.6|240784.1|240929.4|240787|240955.1|240797.3|240892|240747|165
1587358200000|2020-04-20 04:50:00|240940.8|240790.4|240954.6|240802.6|241010.8|240825.7|240893.8|240721.9|230
1587358500000|2020-04-20 04:55:00|240956.5|240804.7|241061.3|240874.3|241078|240891|240916|240729|209
1587358800000|2020-04-20 05:00:00|241032.7|240868.9|241141|240954|241141|240954|241018.8|240850.7|236
1587359100000|2020-04-20 05:05:00|241103.3|240916.3|241057|240903.3|241155.5|240968.5|241005.2|240818.2|174
1587359400000|2020-04-20 05:10:00|241067.1|240910.6|241119.7|240978.7|241134.6|240987|241041.6|240861.1|235
1587359700000|2020-04-20 05:15:00|241114.6|240977.7|241101.6|240987.6|241185.5|240999.6|241055.7|240932|276
1587360000000|2020-04-20 05:20:00|241101.1|240978.9|241023.2|240836.2|241111.6|241003.2|241001|240814|309
1587360300000|2020-04-20 05:25:00|241024.4|240837.4|241021.4|240834.4|241052.5|240880.5|240949.5|240795.8|240
1587360600000|2020-04-20 05:30:00|241017.4|240830.4|241035|240848|241044.6|240857.6|240940.7|240753.7|219
1587360900000|2020-04-20 05:35:00|241034.4|240847.4|241123.5|240960|241155.3|240993|240992.4|240825.8|281
1587361200000|2020-04-20 05:40:00|241121.1|240975.2|241365.9|241178.9|241502.4|241323|241076.1|240906.3|340
1587361500000|2020-04-20 05:45:00|241366.2|241179.2|241283.2|241096.2|241384.4|241197.4|241278.1|241091.1|320
1587361800000|2020-04-20 05:50:00|241283.7|241096.7|241501.4|241314.4|241503.1|241317.2|241260.9|241073.9|316
1587362100000|2020-04-20 05:55:00|241494.9|241311.5|241809.4|241622.4|241906|241719|241468|241281|376
1587362400000|2020-04-20 06:00:00|241811.6|241624.6|242084.7|241897.7|242168.2|241981.2|241801.3|241614.3|539
1587362700000|2020-04-20 06:05:00|242089.3|241902.3|241799.3|241612.3|242124.5|241937.5|241655.7|241468.7|591
1587363000000|2020-04-20 06:10:00|241799.8|241612.8|241318.6|241184.3|241821.7|241634.7|241292|241172.2|401
1587363300000|2020-04-20 06:15:00|241346.9|241169.4|241299|241112|241459.9|241272.9|240984.5|240797.5|579
1587363600000|2020-04-20 06:20:00|241296.9|241109.9|241417.1|241230.1|241544.1|241378.4|241281.7|241094.7|486
1587363900000|2020-04-20 06:25:00|241417.6|241230.6|241208.5|241048.5|241528.2|241422|241160.4|241009.5|427
1587364200000|2020-04-20 06:30:00|241236.4|241056.8|241288.7|241161.2|241389|241207.9|241131|240981.3|527
1587364500000|2020-04-20 06:35:00|241304.8|241146.2|241216.9|241046.2|241319.3|241168.8|241187.6|241029.6|359
1587364800000|2020-04-20 06:40:00|241215.4|241051.3|241164.9|241064.9|241294.4|241115.9|241155.5|241007.4|355
1587365100000|2020-04-20 06:45:00|241168.3|241058.2|241260.8|241097.8|241324|241137.2|241152.4|240997.3|527
1587365400000|2020-04-20 06:50:00|241260.9|241097.9|241244|241081.9|241318.3|241137.1|241200.3|241013.3|394
1587365700000|2020-04-20 06:55:00|241242.1|241080.3|241173.4|240993.6|241276.8|241089.8|241148.1|240989.2|421
1587366000000|2020-04-20 07:00:00|241173.2|241008.1|241210.2|241023.2|241321.3|241149.8|241035.5|240923|582
1587366300000|2020-04-20 07:05:00|241208.6|241021.6|240709.8|240523.9|241211.5|241043.8|240499.5|240312.5|713
1587366600000|2020-04-20 07:10:00|240704.5|240524.9|240405|240218|240806.9|240619.9|240339|240152|558
1587366900000|2020-04-20 07:15:00|240402.7|240215.7|240480.2|240293.2|240530.3|240365.1|240344|240166.5|630
1587367200000|2020-04-20 07:20:00|240492.8|240305.8|240432|240259.9|240666|240479|240328.8|240141.8|553
1587367500000|2020-04-20 07:25:00|240432.2|240260.2|240644.2|240499.6|240672.1|240543.2|240343|240179.5|373
1587367800000|2020-04-20 07:30:00|240658.2|240504.2|240645|240507|240751.5|240601|240524.7|240364.4|703
1587368100000|2020-04-20 07:35:00|240644.8|240506.6|240688|240501|240717.2|240573.3|240580.2|240425.7|614
1587368400000|2020-04-20 07:40:00|240690.4|240503.4|240741.5|240554.5|240787.1|240643|240612.5|240425.5|548
1587368700000|2020-04-20 07:45:00|240737.1|240550.1|240742|240555|240813|240626|240686.9|240499.9|522
1587369000000|2020-04-20 07:50:00|240738.3|240551.3|240537.8|240350.8|240781|240594|240436|240296.2|529
1587369300000|2020-04-20 07:55:00|240540.2|240353.2|240575|240388|240659.4|240476.4|240514.5|240327.5|550
1587369600000|2020-04-20 08:00:00|240573.2|240386.2|240625.6|240438.6|240680.3|240493.3|240432.8|240258.2|544
1587369900000|2020-04-20 08:05:00|240623.5|240436.5|240846.9|240715.6|240957.1|240770.1|240618.4|240431.4|576
1587370200000|2020-04-20 08:10:00|240849.7|240716.5|240847.6|240727.4|240909.1|240753|240812|240707|442
1587370500000|2020-04-20 08:15:00|240842.2|240726|240810.8|240716.2|240901.1|240772.8|240795|240690.5|445
1587370800000|2020-04-20 08:20:00|240809.8|240713.8|241156.2|241001.7|241233.8|241046.8|240795|240702.3|557
1587371100000|2020-04-20 08:25:00|241160.1|241007.2|241172.3|241043.3|241358.3|241184.3|241118.8|240979.5|728
1587371400000|2020-04-20 08:30:00|241172.5|241049.7|241161.4|240997.9|241236.7|241068.3|241122.8|240976|685
1587371700000|2020-04-20 08:35:00|241143|240987|241206|241093.3|241211|241100.5|241105.1|240958.5|451
1587372000000|2020-04-20 08:40:00|241201.8|241089.6|241343.5|241165.8|241440.7|241265.1|241153.5|241078|407
1587372300000|2020-04-20 08:45:00|241339|241152|241124.6|240989|241440|241293.9|240924.3|240789.7|682
1587372600000|2020-04-20 08:50:00|241143.5|240956.5|241378.7|241196.4|241384.8|241227.4|241105.2|240927.3|494
1587372900000|2020-04-20 08:55:00|241379.6|241216.1|241184.9|240997.9|241383.8|241244.7|241140.3|240978.1|659
1587373200000|2020-04-20 09:00:00|241186.4|240999.4|240640.6|240513.9|241215|241028|240640.6|240493|685
1587373500000|2020-04-20 09:05:00|240636.1|240493.9|240650.9|240463.9|240714|240538.3|240404.7|240233.4|691
1587373800000|2020-04-20 09:10:00|240659.9|240472.9|240111.5|239948.3|240659.9|240476.5|240023.7|239901.8|606
1587374100000|2020-04-20 09:15:00|240103.7|239960|240240.3|240054|240262.9|240075.9|240103.7|239917.7|417
1587374400000|2020-04-20 09:20:00|240245.5|240058.5|240217.1|240030.1|240298.8|240114.6|240102.3|239915.3|447
1587374700000|2020-04-20 09:25:00|240214.6|240027.6|240416.9|240229.9|240428.2|240241.2|240195.7|240008.7|505
1587375000000|2020-04-20 09:30:00|240414.9|240227.9|240737.8|240550.8|240737.8|240550.8|240329.6|240142.6|625
1587375300000|2020-04-20 09:35:00|240777.6|240595.8|240506.2|240319.2|240830.7|240643.7|240402.2|240217.2|647
1587375600000|2020-04-20 09:40:00|240502.9|240315.9|240314.2|240127.2|240559.5|240400.8|240278.4|240097.2|549
1587375900000|2020-04-20 09:45:00|240322.8|240135.8|240320.8|240133.8|240451.8|240264.8|240296.8|240118.1|486
1587376200000|2020-04-20 09:50:00|240320.7|240133.7|240417.1|240230.1|240429.9|240242.9|240274.4|240093.8|372
1587376500000|2020-04-20 09:55:00|240416.1|240229.1|240918.2|240731.2|240936.3|240755|240416.1|240229.1|563
1587376800000|2020-04-20 10:00:00|240923.5|240736.5|241119.3|240954.7|241156.9|240992.5|240755.9|240607.3|746
1587377100000|2020-04-20 10:05:00|241141.3|240954.3|241364|241236.6|241469.8|241318.3|241117.3|240936.1|617
1587377400000|2020-04-20 10:10:00|241355|241235.3|241398.4|241224|241440.6|241288.6|241266.7|241090.5|597
1587377700000|2020-04-20 10:15:00|241398.1|241231.7|241309.1|241138.3|241398.1|241231.7|241137.5|240950.5|631
1587378000000|2020-04-20 10:20:00|241307.6|241141.6|241741.1|241554.1|241769.5|241582.5|241278|241100.1|470
1587378300000|2020-04-20 10:25:00|241742.6|241555.6|241733.6|241607.6|241824.8|241645.7|241673.2|241495.4|661
1587378600000|2020-04-20 10:30:00|241733.5|241598.2|241690.2|241506.9|241814.8|241645.6|241672.8|241485.8|499
1587378900000|2020-04-20 10:35:00|241691.1|241504.6|241761.3|241614.1|241790|241624|241689.6|241504.6|292
1587379200000|2020-04-20 10:40:00|241763.2|241610.6|241696.6|241509.6|241809.8|241622.8|241691.2|241504.2|324
1587379500000|2020-04-20 10:45:00|241695.8|241508.8|241779.3|241592.3|241788.3|241601.3|241499|241346.7|421
1587379800000|2020-04-20 10:50:00|241780|241593|241772.7|241585.7|241888|241701|241767.8|241580.8|488
1587380100000|2020-04-20 10:55:00|241769.4|241582.4|241577.9|241502.9|241782.9|241595.9|241555.9|241431|454
1587380400000|2020-04-20 11:00:00|241585|241494.1|241671.1|241484.1|241776|241616|241573.3|241440.5|561
1587380700000|2020-04-20 11:05:00|241669.2|241482.4|241586.7|241497.8|241758|241571|241558|241414.8|398
1587381000000|2020-04-20 11:10:00|241593.2|241458.1|241541|241436.3|241621.9|241507.6|241366.9|241256.7|641
1587381300000|2020-04-20 11:15:00|241543.4|241428.4|241510.8|241399.9|241585.4|241473.2|241415|241338.9|635
1587381600000|2020-04-20 11:20:00|241511.6|241398.7|241485.8|241380.4|241560.4|241462.6|241460.4|241308|476
1587381900000|2020-04-20 11:25:00|241486.2|241375.2|241428.3|241318.4|241606.9|241509.6|241414|241300|710
1587382200000|2020-04-20 11:30:00|241429.2|241314.3|241142|241041|241447.5|241329.1|241114.9|240977|689
1587382500000|2020-04-20 11:35:00|241153.6|241011|241031.9|240925.9|241268.8|241098.4|240993.2|240902.6|628
1587382800000|2020-04-20 11:40:00|241033.9|240922.6|241149|241026.8|241166.4|241057.9|240947.1|240848|506
1587383100000|2020-04-20 11:45:00|241075|241025|241286.6|241185.7|241386.1|241266.6|241073.4|240974.5|753
1587383400000|2020-04-20 11:50:00|241293.3|241181.5|241225.5|241127.5|241353|241231.1|241181.1|241061.6|671
1587383700000|2020-04-20 11:55:00|241227.3|241126.9|241246.2|241143.9|241278.1|241181.9|241110.9|241060.9|785
1587384000000|2020-04-20 12:00:00|241241.2|241139.2|241202.2|241152.2|241313|241215.8|241151|241084|852
1587384300000|2020-04-20 12:05:00|241195|241145|241031.6|240981.6|241272.6|241209.9|240955.1|240850.9|870
1587384600000|2020-04-20 12:10:00|241033.8|240983.8|240451.3|240287.5|241094.9|241001.4|240325.3|240223.2|949
1587384900000|2020-04-20 12:15:00|240454|240272|240423|240313|240648|240555.2|240253.4|240116.3|925
1587385200000|2020-04-20 12:20:00|240433|240296.4|240238.1|240075.4|240468|240362.4|239916.2|239807.7|983
1587385500000|2020-04-20 12:25:00|240223|240103.7|240151.8|239975.7|240368|240241.3|240071.4|239928.5|844
1587385800000|2020-04-20 12:30:00|240146.3|239972.6|239866|239743.6|240154.7|240024.3|239772.3|239680|805
1587386100000|2020-04-20 12:35:00|239854.4|239761|240131.2|240009.3|240160.8|240066.6|239832.6|239722|854
1587386400000|2020-04-20 12:40:00|240114.8|240015.7|239936.9|239832.9|240135.6|240049.9|239816.6|239680.8|774
1587386700000|2020-04-20 12:45:00|239945.2|239849.3|239850.1|239752.1|239984|239906.4|239777.7|239700.2|609
1587387000000|2020-04-20 12:50:00|239844.9|239756.3|239724.6|239674.6|239866.8|239775.6|239714.6|239647|699
1587387300000|2020-04-20 12:55:00|239751.1|239657.7|240042.7|239967.7|240089|240017.7|239647.8|239559|673
1587387600000|2020-04-20 13:00:00|240046.2|239971.2|239778.1|239703.1|240373.2|240279.9|239764.5|239673.7|836
1587387900000|2020-04-20 13:05:00|239777.3|239702.3|239790.6|239701.3|240076|239979|239555.5|239451.1|874
1587388200000|2020-04-20 13:10:00|239772|239722|239751.4|239701.4|239899|239793.2|239688.3|239582.9|857
1587388500000|2020-04-20 13:15:00|239751.9|239701.9|240141.2|240025.8|240204.2|240074.9|239718.8|239667.4|817
1587388800000|2020-04-20 13:20:00|240141.1|240023.7|239827.5|239739.2|240208|240070.2|239796.4|239699|792
1587389100000|2020-04-20 13:25:00|239823|239748|239283.2|239233.2|239833|239760.3|239147.2|239063.9|871
1587389400000|2020-04-20 13:30:00|239310|239260|239510.7|239460.7|239617|239544.4|239300|239229.5|929
1587389700000|2020-04-20 13:35:00|239508.3|239458.3|239484.4|239409.4|239645|239539.6|239313.9|239247.5|965
1587390000000|2020-04-20 13:40:00|239491.2|239401.2|239422|239372|239574|239521.2|239312.8|239225|837
1587390300000|2020-04-20 13:45:00|239420.5|239370.5|239335|239245|239740|239616.5|239287.5|239212.8|832
1587390600000|2020-04-20 13:50:00|239326.5|239251.5|239472.9|239380.2|239518|239420.6|239133.5|239046.3|819
1587390900000|2020-04-20 13:55:00|239500|239390|239461|239358|239507.4|239425|239373.2|239271.6|825
1587391200000|2020-04-20 14:00:00|239438|239363|239458.7|239346.2|239648.9|239581.7|239387.9|239294.6|956
1587391500000|2020-04-20 14:05:00|239467.3|239355.4|239575.1|239500.1|239684.3|239588.3|239263|239194|918
1587391800000|2020-04-20 14:10:00|239561.8|239486.8|239499.6|239424.6|239632.1|239539.2|239356.4|239281|907
1587392100000|2020-04-20 14:15:00|239523.6|239448.6|239567.2|239492.2|239801|239739|239523.6|239448.6|841
1587392400000|2020-04-20 14:20:00|239566.1|239491.1|239876.6|239826.6|239962|239877.9|239551.2|239491.1|834
1587392700000|2020-04-20 14:25:00|239874.9|239824.9|240046.7|239996.7|240058.1|240005.5|239829.9|239779.9|656
1587393000000|2020-04-20 14:30:00|240050.5|240000.5|239885.6|239835.6|240052.5|240002.5|239823.7|239722.2|878
1587393300000|2020-04-20 14:35:00|239878.4|239828.4|240077.2|240002.2|240156|240075.6|239839.9|239789.9|781
1587393600000|2020-04-20 14:40:00|240082.6|239994.4|240104.1|240015.9|240195|240121.3|239994.2|239894.4|870
1587393900000|2020-04-20 14:45:00|240096.8|240021.8|239718|239668|240096.8|240045.3|239613.4|239553.4|848
1587394200000|2020-04-20 14:50:00|239756.2|239666.6|239611.2|239536.2|239798|239714.9|239515.1|239432.7|883
1587394500000|2020-04-20 14:55:00|239628|239553|239894.6|239844.6|239993.8|239943.8|239381.3|239233.5|985
1587394800000|2020-04-20 15:00:00|239893.4|239843.4|239958.8|239864.5|240039|239987.8|239752.7|239662.9|845
1587395100000|2020-04-20 15:05:00|239975.8|239882.5|239877.8|239776.6|239983|239886.4|239674.4|239607.3|833
1587395400000|2020-04-20 15:10:00|239841.6|239766.6|240166|240116|240188.4|240138.4|239801.7|239678.3|798
1587395700000|2020-04-20 15:15:00|240165.6|240115.6|240337.5|240287.5|240578.5|240528.5|240148.6|240098.6|854
1587396000000|2020-04-20 15:20:00|240343|240293|240270.4|240220.4|240371.5|240321.5|240053.1|240003.1|837
1587396300000|2020-04-20 15:25:00|240270.9|240220.9|239884|239834|240288.8|240238.8|239796.3|239746.3|907
1587396600000|2020-04-20 15:30:00|239896.8|239846.8|240041.5|239991.5|240258.9|240208.9|239881.3|239831.3|886
1587396900000|2020-04-20 15:35:00|240043.4|239993.4|239908.4|239858.4|240085.2|240035.2|239823.9|239773.9|882
1587397200000|2020-04-20 15:40:00|239908.9|239858.9|240083.5|240033.5|240092.9|240042.9|239900.1|239850.1|743
1587397500000|2020-04-20 15:45:00|240081.6|240031.6|240296.3|240246.3|240346|240296|240081.5|240031.5|718
1587397800000|2020-04-20 15:50:00|240296.9|240246.9|240645.7|240595.7|240674|240624|240296.9|240246.9|904
1587398100000|2020-04-20 15:55:00|240646.6|240596.6|240625.4|240575.4|240773.1|240723.1|240507.2|240457.2|948
1587398400000|2020-04-20 16:00:00|240621.7|240571.7|240643|240593|240821.7|240771.7|240582.1|240532.1|878
1587398700000|2020-04-20 16:05:00|240638.2|240588.2|240464.1|240414.1|240753.6|240703.6|240313.9|240263.9|786
1587399000000|2020-04-20 16:10:00|240463.9|240413.9|240703.6|240653.6|240750.9|240700.9|240438.8|240388.8|680
1587399300000|2020-04-20 16:15:00|240705.2|240655.2|240618.3|240568.3|240749.4|240699.4|240581.1|240531.1|507
1587399600000|2020-04-20 16:20:00|240617.8|240567.8|240417.7|240367.7|240617.8|240567.8|240306.1|240256.1|761
1587399900000|2020-04-20 16:25:00|240418|240368|240745.7|240695.7|240773.3|240723.3|240414.2|240364.2|700
1587400200000|2020-04-20 16:30:00|240743.1|240693.1|240380|240330|240807.3|240757.3|240309.2|240259.2|782
1587400500000|2020-04-20 16:35:00|240379.7|240329.7|240507.6|240457.6|240546.9|240496.9|240361.7|240311.7|724
1587400800000|2020-04-20 16:40:00|240505.4|240455.4|240720.7|240670.7|240721.4|240671.4|240504.8|240454.8|676
1587401100000|2020-04-20 16:45:00|240725.1|240675.1|240539.4|240489.4|240726.5|240676.5|240429.9|240379.9|866
1587401400000|2020-04-20 16:50:00|240538.8|240488.8|240750.8|240700.8|240814.8|240764.8|240532.3|240482.3|685
1587401700000|2020-04-20 16:55:00|240750.6|240700.6|240948|240898|241020.7|240970.7|240712.2|240662.2|766
1587402000000|2020-04-20 17:00:00|240959.3|240909.3|240886.6|240836.6|241070.7|241020.7|240849|240799|816
1587402300000|2020-04-20 17:05:00|240888.5|240838.5|240752.7|240702.7|240917.5|240867.5|240740|240690|729
1587402600000|2020-04-20 17:10:00|240752.6|240702.6|240834.7|240784.7|240849.1|240799.1|240691|240641|743
1587402900000|2020-04-20 17:15:00|240838.2|240788.2|240779.4|240729.4|240870.1|240820.1|240673.9|240623.9|769
1587403200000|2020-04-20 17:20:00|240777.6|240727.6|240982.2|240932.2|241009|240959|240693.9|240643.9|764
1587403500000|2020-04-20 17:25:00|240985|240935|240942.4|240892.4|241060.8|241010.8|240831.5|240781.5|806
1587403800000|2020-04-20 17:30:00|240944.5|240894.5|241457.3|241407.3|241508.5|241458.5|240899.2|240849.2|789
1587404100000|2020-04-20 17:35:00|241466.3|241416.3|241335.5|241285.5|241652.5|241602.5|241296.9|241246.9|839
1587404400000|2020-04-20 17:40:00|241346.6|241296.6|241262.1|241212.1|241356.1|241306.1|241047.5|240997.5|888
1587404700000|2020-04-20 17:45:00|241259.2|241209.2|241403.5|241353.5|241517.9|241467.9|241195.9|241145.9|758
1587405000000|2020-04-20 17:50:00|241406.8|241356.8|241161.2|241111.2|241406.9|241356.9|241065.2|241015.2|808
1587405300000|2020-04-20 17:55:00|241162.8|241112.8|241322|241272|241483.5|241433.5|241158.3|241108.3|784
1587405600000|2020-04-20 18:00:00|241310|241260|241242.3|241192.3|241416.2|241366.2|241192|241142|852
1587405900000|2020-04-20 18:05:00|241237.5|241187.5|241539.3|241489.3|241655|241605|241203|241153|907
1587406200000|2020-04-20 18:10:00|241538.1|241488.1|241454.3|241404.3|241662.7|241612.7|241366|241316|820
1587406500000|2020-04-20 18:15:00|241448.9|241398.9|241142.9|241092.9|241691|241641|241139.2|241089.2|918
1587406800000|2020-04-20 18:20:00|241145.9|241095.9|241430|241380|241546.8|241496.8|241118.4|241068.4|893
1587407100000|2020-04-20 18:25:00|241430.4|241380.4|241469.1|241419.1|241484.8|241434.8|241321.6|241271.6|975
1587407400000|2020-04-20 18:30:00|241463.4|241413.4|241416.7|241366.7|241489.2|241439.2|241217.4|241167.4|890
1587407700000|2020-04-20 18:35:00|241416.6|241366.6|241428.6|241378.6|241610.1|241560.1|241387.6|241337.6|971
1587408000000|2020-04-20 18:40:00|241420.6|241370.6|241623|241573|241792|241742|241368.5|241318.5|892
1587408300000|2020-04-20 18:45:00|241625.1|241575.1|241493.8|241443.8|241824.5|241774.5|241493.8|241443.8|930
1587408600000|2020-04-20 18:50:00|241492.6|241442.6|241596.4|241546.4|241603.7|241553.7|241371.6|241321.6|899
1587408900000|2020-04-20 18:55:00|241592.4|241542.4|241984.8|241934.8|242011.7|241961.7|241575|241525|810
1587409200000|2020-04-20 19:00:00|241982.1|241932.1|242098.8|242048.8|242224.2|242174.2|241949.8|241875.3|837
1587409500000|2020-04-20 19:05:00|242098|242048|241783.5|241733.5|242308.2|242195.5|241757|241707|785
1587409800000|2020-04-20 19:10:00|241781.9|241731.9|241787.2|241737.2|241853.1|241803.1|241711.1|241661.1|669
1587410100000|2020-04-20 19:15:00|241788.9|241738.9|241696.8|241646.8|241800.2|241750.2|241622.6|241572.6|861
1587410400000|2020-04-20 19:20:00|241727|241677|241264.1|241214.1|241811.1|241761.1|241260.6|241210.6|961
1587410700000|2020-04-20 19:25:00|241262.8|241212.8|241137.5|241087.5|241367|241317|241110.7|241060.7|796
1587411000000|2020-04-20 19:30:00|241128.3|241078.3|241130.5|241080.5|241242.4|241192.4|241094.5|241044.5|757
1587411300000|2020-04-20 19:35:00|241134.9|241084.9|241083.5|241033.5|241191.8|241116.8|240762.3|240712.3|907
1587411600000|2020-04-20 19:40:00|241082.1|241032.1|241053.2|241003.2|241275.4|241225.4|240961.5|240894.5|922
1587411900000|2020-04-20 19:45:00|241052.9|241002.9|240854.3|240804.3|241074.6|241024.6|240821.1|240771.1|846
1587412200000|2020-04-20 19:50:00|240855.7|240805.7|240699.7|240649.7|241006.1|240956.1|240682.2|240632.2|732
1587412500000|2020-04-20 19:55:00|240701.4|240651.4|240979.9|240929.9|240979.9|240929.9|240595.9|240545.9|701
1587412800000|2020-04-20 20:00:00|240965.6|240915.6|240988.5|240938.5|241004.5|240954.5|240889.1|240839.1|645
1587413100000|2020-04-20 20:05:00|240986.9|240936.9|240972.1|240922.1|241035.9|240985.9|240971.7|240921.7|362
1587413400000|2020-04-20 20:10:00|240973.7|240923.7|240857.6|240807.6|240990.3|240931.5|240819.9|240699.9|491
1587413700000|2020-04-20 20:15:00|240855.8|240805.8|240858.8|240808.8|240873.3|240823.3|240833.5|240783.5|368
1587414000000|2020-04-20 20:20:00|240860|240810|241079.5|241029.5|241119|241069|240839.5|240789.5|392
1587414300000|2020-04-20 20:25:00|241077.4|241027.4|241100.8|241050.8|241176.8|241069.5|240967.9|240879.7|418
1587414600000|2020-04-20 20:30:00|241098.4|241048.4|241152.1|241102.1|241279.7|241182.3|241082.9|241032.9|526
1587414900000|2020-04-20 20:35:00|241152.5|241102.5|240807.4|240757.4|241185.3|241135.3|240792.7|240742.7|449
1587415200000|2020-04-20 20:40:00|240806.6|240756.6|240732|240545|240934.8|240839.4|240666.4|240545|501
1587415500000|2020-04-20 20:45:00|240734.7|240547.7|240393|240343|240872.3|240735.8|240289.1|240212.4|427
1587415800000|2020-04-20 20:50:00|240381.4|240331.4|240479.2|240429.2|240635.8|240535.7|240369.7|240264.9|427
1587416100000|2020-04-20 20:55:00|240478.8|240428.8|240528.1|240341.1|240627.6|240443.2|240370|240258.3|490
1587416400000|2020-04-20 21:00:00|240540.7|240353.7|240523|240336|240549.9|240362.9|240485.3|240298.3|41
1587416700000|2020-04-20 21:05:00|240461|240411|240348|240161|240522.3|240417.8|239996.8|239809.8|137
1587417000000|2020-04-20 21:10:00|239998.4|239811.4|240506.9|240319.9|240514.8|240392.3|239998.4|239811.4|127
1587417300000|2020-04-20 21:15:00|240506.2|240319.2|240720.4|240533.4|240793.1|240606.1|240395.7|240208.7|168
1587417600000|2020-04-20 21:20:00|240734.3|240547.3|240748.2|240561.2|240766|240579|240676.7|240489.7|168
1587417900000|2020-04-20 21:25:00|240751.6|240564.6|240759.8|240572.8|240774.3|240587.3|240673|240486|126
1587418200000|2020-04-20 21:30:00|240758.5|240571.5|240746.9|240559.9|240774.3|240587.3|240701.8|240514.8|139
1587418500000|2020-04-20 21:35:00|240752.2|240565.2|240479.9|240292.9|240754.8|240567.8|240372.4|240185.4|201
1587418800000|2020-04-20 21:40:00|240483.4|240296.4|240542.3|240355.3|240588.2|240401.2|240442.7|240255.7|204
1587419100000|2020-04-20 21:45:00|240581.5|240394.5|240944.5|240757.5|241023.8|240836.8|240284|240097|336
1587419400000|2020-04-20 21:50:00|240892.4|240705.4|240939.1|240752.1|241049|240862|240436.6|240249.6|485
1587419700000|2020-04-20 21:55:00|240953.9|240766.9|240677.7|240490.7|240998.1|240811.1|240454.3|240267.3|280
1587420000000|2020-04-20 22:00:00|240662.1|240475.1|240734.7|240547.7|240976.7|240789.7|240638.1|240451.1|474
1587420300000|2020-04-20 22:05:00|240821.4|240634.4|240611.1|240424.1|240831.8|240644.8|240585.1|240398.1|309
1587420600000|2020-04-20 22:10:00|240610|240423|240445.2|240258.2|240681.5|240494.5|240410.1|240223.1|291
1587420900000|2020-04-20 22:15:00|240436.4|240249.4|240705.4|240518.4|240759.8|240572.8|240436.4|240249.4|269
1587421200000|2020-04-20 22:20:00|240707|240520|240582.8|240395.8|240770.4|240583.4|240566.8|240379.8|264
1587421500000|2020-04-20 22:25:00|240574.5|240387.5|240435.8|240248.8|240694.7|240507.7|240298.9|240111.9|326
1587421800000|2020-04-20 22:30:00|240439.4|240252.4|239995|239808|240471.7|240284.7|239845.6|239658.6|480
1587422100000|2020-04-20 22:35:00|239995.3|239808.3|240287.8|240100.8|240323|240136|239977.3|239790.3|393
1587422400000|2020-04-20 22:40:00|240285.7|240098.7|240513.5|240326.5|240581.7|240394.7|240239.8|240052.8|319
1587422700000|2020-04-20 22:45:00|240517.1|240330.1|240285.7|240098.7|240556.7|240369.7|240276.7|240089.7|244
1587423000000|2020-04-20 22:50:00|240284.7|240097.7|240070.9|239883.9|240353.3|240166.3|240042.8|239855.8|319
1587423300000|2020-04-20 22:55:00|240074.3|239887.3|240056.4|239869.4|240130.5|239943.5|239990.9|239803.9|284
1587423600000|2020-04-20 23:00:00|240045.5|239858.5|240072.3|239885.3|240136|239949|240000.6|239813.6|316
1587423900000|2020-04-20 23:05:00|240066|239879|240156.4|239969.4|240196.7|240009.7|240059.8|239872.8|195
1587424200000|2020-04-20 23:10:00|240149.6|239962.6|240109.4|239922.4|240199.5|240012.5|240083|239896|195
1587424500000|2020-04-20 23:15:00|240109.1|239922.1|240226.2|240039.2|240236.8|240049.8|240020.7|239833.7|251
1587424800000|2020-04-20 23:20:00|240223.2|240036.2|240196.3|240009.3|240271.6|240084.6|240130.5|239943.5|246
1587425100000|2020-04-20 23:25:00|240214.8|240027.8|240224|240037|240241.2|240054.2|240126.2|239939.2|199
1587425400000|2020-04-20 23:30:00|240217.7|240030.7|240394.9|240207.9|240415.9|240228.9|240203.7|240016.7|299
1587425700000|2020-04-20 23:35:00|240392.8|240205.8|240220.9|240033.9|240392.8|240248|240198.3|240011.3|330
1587426000000|2020-04-20 23:40:00|240203.8|240016.8|240241.3|240054.3|240280.2|240093.2|240106.9|239919.9|319
1587426300000|2020-04-20 23:45:00|240241.2|240054.2|240165|239978|240288.5|240101.5|240165|239978|282
1587426600000|2020-04-20 23:50:00|240165.7|239978.7|240248.9|240061.9|240257.3|240070.3|240165.5|239978.5|271
1587426900000|2020-04-20 23:55:00|240249.3|240062.3|240244.3|240057.3|240328|240141|240156.6|239969.6|303
1587427200000|2020-04-21 00:00:00|240282.8|240095.8|240305.8|240118.8|240334.3|240147.3|240124.5|239937.5|441
1587427500000|2020-04-21 00:05:00|240311.6|240124.6|240216.8|240029.8|240320.2|240133.2|240176.8|239989.8|353
1587427800000|2020-04-21 00:10:00|240210.9|240023.9|240376.2|240189.2|240400|240302.3|240210.9|240023.9|366
1587428100000|2020-04-21 00:15:00|240374.2|240187.2|240860.9|240673.9|240927.6|240740.6|240309.5|240170.5|507
1587428400000|2020-04-21 00:20:00|240852.1|240665.1|240705.3|240518.3|240930|240743|240697.2|240510.2|368
1587428700000|2020-04-21 00:25:00|240709.8|240522.8|240738.6|240551.6|240776|240589|240667|240480|349
1587429000000|2020-04-21 00:30:00|240738.5|240551.5|240650.2|240463.2|240805.8|240618.8|240611.2|240424.2|340
1587429300000|2020-04-21 00:35:00|240650.1|240463.1|240516.9|240329.9|240694.6|240507.6|240481.9|240294.9|374
1587429600000|2020-04-21 00:40:00|240518.3|240331.3|240467|240417|240624.6|240454|240462.1|240316.2|426
1587429900000|2020-04-21 00:45:00|240484.1|240434.1|240088.5|239901.5|240545|240437.2|239901.3|239729.8|526
1587430200000|2020-04-21 00:50:00|240086.9|239899.9|240248.4|240061.4|240278.1|240091.1|240073.3|239899.9|428
1587430500000|2020-04-21 00:55:00|240245.1|240058.1|240313.7|240126.7|240363.3|240176.3|240245.1|240058.1|393
1587430800000|2020-04-21 01:00:00|240314.9|240127.9|240175.4|239988.4|240318|240131|240093.8|239906.8|398
1587431100000|2020-04-21 01:05:00|240173.7|239986.7|240210.4|240023.4|240229|240042|240125|239938|241
1587431400000|2020-04-21 01:10:00|240194.3|240007.3|240352.6|240165.6|240355.7|240168.7|240171.8|239984.8|315
1587431700000|2020-04-21 01:15:00|240357.2|240170.2|240092.2|239905.2|240452.4|240265.4|239969.6|239782.6|550
1587432000000|2020-04-21 01:20:00|240089.9|239902.9|240031.2|239844.2|240121|239934|239958.2|239771.2|378
1587432300000|2020-04-21 01:25:00|240022.7|239835.7|239999.1|239812.1|240077|239890|239979.8|239792.8|293
1587432600000|2020-04-21 01:30:00|239989.8|239802.8|240036.3|239849.3|240185.3|239998.3|239933.5|239802.8|296
1587432900000|2020-04-21 01:35:00|240037.9|239850.9|240120.4|239933.4|240144.6|239957.6|240030.5|239843.5|295
1587433200000|2020-04-21 01:40:00|240123.1|239936.1|240339.5|240152.5|240354|240167|240117.3|239930.3|338
1587433500000|2020-04-21 01:45:00|240339.4|240152.4|240621.7|240434.7|240779.6|240592.6|240338.8|240151.8|393
1587433800000|2020-04-21 01:50:00|240634|240447|240532.7|240345.7|240731.7|240544.7|240526.3|240339.3|253
1587434100000|2020-04-21 01:55:00|240526.2|240339.2|240838.6|240651.6|240879.5|240692.5|240526.2|240339.2|327
1587434400000|2020-04-21 02:00:00|240860.7|240673.7|240841.2|240654.2|240928.1|240741.1|240668.4|240481.4|413
1587434700000|2020-04-21 02:05:00|240842.8|240655.8|241147|240960|241239.2|241052.2|240831.2|240644.2|441
1587435000000|2020-04-21 02:10:00|241147.7|240960.7|241166.8|240979.8|241240.6|241053.6|241040.8|240853.8|396
1587435300000|2020-04-21 02:15:00|241167.7|240980.7|241332.3|241145.3|241420.8|241233.8|241167.7|240980.7|469
1587435600000|2020-04-21 02:20:00|241337.9|241150.9|241386.6|241199.6|241449.9|241262.9|241302.8|241115.8|423
1587435900000|2020-04-21 02:25:00|241388.1|241201.1|241680.6|241493.6|241790.1|241642|241312.4|241125.4|487
1587436200000|2020-04-21 02:30:00|241680.2|241493.2|241456|241269|241707.3|241557.4|241274.6|241087.6|460
1587436500000|2020-04-21 02:35:00|241459.3|241272.3|241613.2|241426.2|241694.8|241557.5|241436.7|241249.7|419
1587436800000|2020-04-21 02:40:00|241613.7|241426.7|241611|241424|241737.2|241616.6|241512.9|241325.9|476
1587437100000|2020-04-21 02:45:00|241612.2|241425.2|241080|240893|241615.2|241428.2|241015.8|240875.5|448
1587437400000|2020-04-21 02:50:00|241089|240902|241037.4|240850.4|241508.5|241321.5|240093.4|239906.4|714
1587437700000|2020-04-21 02:55:00|241037|240850|240553.1|240366.1|241333.6|241146.6|240544|240357|610
1587438000000|2020-04-21 03:00:00|240556.5|240369.5|240998.5|240811.5|241228.1|241041.1|240471.4|240284.4|562
1587438300000|2020-04-21 03:05:00|240999.1|240812.1|240548.6|240361.6|241194.4|241007.4|240397.9|240210.9|447
1587438600000|2020-04-21 03:10:00|240551.8|240364.8|240769.2|240582.2|240817.6|240630.6|240367.3|240180.3|386
1587438900000|2020-04-21 03:15:00|240770.5|240583.5|240766|240579|240933.7|240746.7|240707.5|240520.5|328
1587439200000|2020-04-21 03:20:00|240767.9|240580.9|240790|240603|240799.4|240612.4|240687.7|240500.7|324
1587439500000|2020-04-21 03:25:00|240790.8|240603.8|240731.5|240544.5|240877|240690|240696.3|240509.3|329
1587439800000|2020-04-21 03:30:00|240719.6|240532.6|240595.6|240408.6|240743.9|240556.9|240585.6|240398.6|310
1587440100000|2020-04-21 03:35:00|240599.1|240412.1|240575.9|240388.9|240646.2|240459.2|240526.4|240339.4|256
1587440400000|2020-04-21 03:40:00|240575.2|240388.2|240936.3|240749.3|241037.9|240886.2|240574.6|240387.6|432
1587440700000|2020-04-21 03:45:00|240933.8|240746.8|240971.8|240784.8|240997|240810|240780.6|240593.6|335
1587441000000|2020-04-21 03:50:00|240975.6|240788.6|240825.6|240638.6|240984.9|240841.7|240690.6|240503.6|406
1587441300000|2020-04-21 03:55:00|240826.8|240639.8|240820.9|240633.9|240869|240682|240803.4|240616.4|251
1587441600000|2020-04-21 04:00:00|240831.1|240644.1|240697|240510|240877.7|240690.7|240636.2|240449.2|356
1587441900000|2020-04-21 04:05:00|240694.8|240507.8|240889.8|240702.8|240893.7|240706.7|240685.5|240498.5|336
1587442200000|2020-04-21 04:10:00|240888.3|240701.3|240833.7|240758.7|240902.6|240766.6|240829.2|240690.4|258
1587442500000|2020-04-21 04:15:00|240833.8|240758.8|240849.3|240799.3|240958.8|240870.5|240832.3|240701.9|310
1587442800000|2020-04-21 04:20:00|240849.5|240799.5|240887.9|240700.9|240922.3|240818.2|240812|240690.6|291
1587443100000|2020-04-21 04:25:00|240834.1|240759.1|240841.1|240766.1|240918.1|240801.5|240792.1|240685.1|240
1587443400000|2020-04-21 04:30:00|240838.2|240763.2|240827.8|240640.8|240842.5|240781|240768.6|240581.6|338
1587443700000|2020-04-21 04:35:00|240831|240644|240877.1|240690.1|240883.1|240707.5|240711.4|240580.5|292
1587444000000|2020-04-21 04:40:00|240872.6|240685.6|240888.6|240701.6|240909.5|240750|240806.2|240666.8|277
1587444300000|2020-04-21 04:45:00|240888|240701|240841.3|240654.3|240919|240787.4|240777.3|240641.8|251
1587444600000|2020-04-21 04:50:00|240836.7|240649.7|240837.4|240650.4|240897.6|240758.2|240777.8|240642.3|254
1587444900000|2020-04-21 04:55:00|240833.6|240646.6|240842|240655|240922.7|240800.9|240777|240640|311
1587445200000|2020-04-21 05:00:00|240843.1|240656.1|240853.5|240666.5|240864|240715.5|240777.1|240637.5|271
1587445500000|2020-04-21 05:05:00|240852.9|240665.9|240806.7|240619.7|240876.4|240742|240745|240611.5|295
1587445800000|2020-04-21 05:10:00|240807.4|240620.4|240701.9|240626.9|240869.5|240729.7|240701.9|240599.7|345
1587446100000|2020-04-21 05:15:00|240698.5|240623.5|240654.8|240467.8|240771.8|240634.2|240568.4|240450.7|380
1587446400000|2020-04-21 05:20:00|240667|240480|240514.4|240327.4|240667|240516.8|240395.1|240210.7|366
1587446700000|2020-04-21 05:25:00|240515.1|240328.1|240648|240461|240732.3|240545.3|240486.2|240299.2|377
1587447000000|2020-04-21 05:30:00|240639.5|240452.5|240504.4|240317.4|240698.4|240511.4|240484.7|240317.4|406
1587447300000|2020-04-21 05:35:00|240503.7|240316.7|240544.1|240357.1|240560.6|240426.6|240435.6|240271.3|381
1587447600000|2020-04-21 05:40:00|240544.5|240357.5|240612.4|240425.4|240691.7|240504.7|240454.4|240323.2|310
1587447900000|2020-04-21 05:45:00|240610.6|240423.6|240841.4|240654.4|240876.3|240715|240604|240417|389
1587448200000|2020-04-21 05:50:00|240781.6|240706.6|240662.1|240475.1|240851.6|240706.6|240644.8|240457.8|342
1587448500000|2020-04-21 05:55:00|240662.6|240475.6|240688.7|240501.7|240728.5|240541.5|240611.6|240468.2|376
1587448800000|2020-04-21 06:00:00|240689.2|240502.2|239959.9|239772.9|240712|240525|239959.9|239772.9|582
1587449100000|2020-04-21 06:05:00|239960.6|239773.6|240628.2|240441.2|240628.3|240441.3|239959.6|239772.6|475
1587449400000|2020-04-21 06:10:00|240628.5|240441.5|240538.6|240351.6|240641.5|240454.5|240445.8|240293.5|470
1587449700000|2020-04-21 06:15:00|240521|240334|240477.5|240290.5|240556.4|240419.9|240362.6|240251.9|458
1587450000000|2020-04-21 06:20:00|240472|240285|240232.9|240045.9|240475.7|240334|240210.7|240023.7|508
1587450300000|2020-04-21 06:25:00|240234.8|240047.8|240418.2|240231.2|240488.5|240301.5|240185.8|240030|499
1587450600000|2020-04-21 06:30:00|240415.3|240228.3|240404.3|240217.3|240431.5|240244.5|240226.4|240068.9|477
1587450900000|2020-04-21 06:35:00|240403.8|240216.8|240472.1|240285.1|240532.6|240345.6|240396.4|240209.4|437
1587451200000|2020-04-21 06:40:00|240479.5|240292.5|240604.1|240417.1|240627.1|240440.1|240467.8|240280.8|393
1587451500000|2020-04-21 06:45:00|240607.4|240420.4|240617.2|240430.2|240637.3|240485.8|240560.8|240408.2|297
1587451800000|2020-04-21 06:50:00|240619.4|240432.4|240844|240657|240847.1|240711.6|240602.5|240415.5|374
1587452100000|2020-04-21 06:55:00|240841.2|240654.2|240868.5|240681.5|240883.5|240744|240752.9|240647.6|339
1587452400000|2020-04-21 07:00:00|240873.3|240686.3|240958|240771|241166.7|241019.1|240737.1|240611.8|657
1587452700000|2020-04-21 07:05:00|240957.9|240770.9|241074.6|240999.6|241134.6|241009|240869.6|240682.6|736
1587453000000|2020-04-21 07:10:00|241070.9|240995.9|241139.6|241089.6|241223|241130|241029.9|240902.4|510
1587453300000|2020-04-21 07:15:00|241209.1|241022.1|241361.5|241174.5|241492.7|241345.9|241095.7|240969.4|687
1587453600000|2020-04-21 07:20:00|241376.1|241189.1|241420.6|241233.6|241430.4|241290.4|241334.3|241159.4|577
1587453900000|2020-04-21 07:25:00|241403.5|241216.5|241643|241568|241710.5|241597.2|241281.8|241135.7|642
1587454200000|2020-04-21 07:30:00|241645.3|241570.3|241664.1|241614.1|241699.2|241617.6|241511|241461|655
1587454500000|2020-04-21 07:35:00|241662|241612|241782.8|241595.8|241897.3|241710.3|241654.7|241536.6|675
1587454800000|2020-04-21 07:40:00|241779.5|241592.5|241765.7|241578.7|241821.5|241673.7|241656.2|241506.8|541
1587455100000|2020-04-21 07:45:00|241762.1|241575.1|242157.3|242107.3|242200.2|242138.9|241699.5|241555.4|601
1587455400000|2020-04-21 07:50:00|242154.8|242104.8|241782.5|241595.5|242157.6|242107.6|241600.9|241429.1|582
1587455700000|2020-04-21 07:55:00|241783.8|241596.8|241665.1|241478.1|241826.4|241697|241495.4|241383.6|594
1587456000000|2020-04-21 08:00:00|241659.5|241472.5|241795.9|241608.9|241899.3|241752.2|241604.5|241447.7|680
1587456300000|2020-04-21 08:05:00|241789.2|241602.2|241457.1|241407.1|241829.8|241665.8|241453.5|241347.5|551
1587456600000|2020-04-21 08:10:00|241455.7|241405.7|241508.2|241433.2|241609.8|241488.1|241443.4|241307.3|534
1587456900000|2020-04-21 08:15:00|241508|241433|241525.7|241338.7|241530.8|241441.8|241415|241304.4|467
1587457200000|2020-04-21 08:20:00|241474|241399|242072.3|241885.3|242119.6|241958.1|241446.8|241341|616
1587457500000|2020-04-21 08:25:00|242072.4|241885.4|242065.4|241878.4|242121.1|242010|241912.9|241804.1|560
1587457800000|2020-04-21 08:30:00|242080.4|241893.4|242257.6|242182.6|242363.1|242249.9|241959|241893.4|646
1587458100000|2020-04-21 08:35:00|242266.9|242191.9|242181.7|241994.7|242309.2|242191.9|241993.6|241872.1|642
1587458400000|2020-04-21 08:40:00|242182.4|241995.4|242153.7|242078.7|242212.5|242135.3|242059.7|241908.3|536
1587458700000|2020-04-21 08:45:00|242151.9|242076.9|241753.3|241566.3|242211.1|242121.2|241630.5|241520.2|592
1587459000000|2020-04-21 08:50:00|241752.2|241565.2|241885.4|241810.4|241975.7|241873.2|241689.2|241565.2|613
1587459300000|2020-04-21 08:55:00|241883.8|241808.8|242036.1|241986.1|242199.3|242054.1|241867.1|241766.6|667
1587459600000|2020-04-21 09:00:00|242044.4|241994.4|242065.6|242015.6|242240.8|242117.4|241931.6|241834.8|762
1587459900000|2020-04-21 09:05:00|242059.3|242009.3|241989.5|241939.5|242132.3|242082.3|241950.7|241900.7|906
1587460200000|2020-04-21 09:10:00|241986.6|241936.6|242292.5|242105.5|242352.7|242272.2|241858.4|241808.4|943
1587460500000|2020-04-21 09:15:00|242296.4|242109.4|242524.9|242449.9|242614.8|242485.8|242222.1|242092.9|946
1587460800000|2020-04-21 09:20:00|242524.5|242449.5|242712.6|242525.6|242715.7|242607.3|242496.7|242385.9|755
1587461100000|2020-04-21 09:25:00|242710.8|242523.8|242980.2|242930.2|242994.8|242944.6|242655.4|242523.6|941
1587461400000|2020-04-21 09:30:00|242978|242928|243003.5|242953.5|243162.1|243041.5|242886.6|242836.6|979
1587461700000|2020-04-21 09:35:00|243047.4|242860.4|242952.1|242765.1|243163.3|243041.5|242853.5|242735.2|1007
1587462000000|2020-04-21 09:40:00|242948.5|242761.5|243115.2|242928.2|243198|243065.6|242939|242752|679
1587462300000|2020-04-21 09:45:00|243115.7|242928.7|242718.2|242531.2|243175.2|243020|242651.4|242502|711
1587462600000|2020-04-21 09:50:00|242719.9|242532.9|242829|242642|242928.6|242741.6|242655.5|242468.5|676
1587462900000|2020-04-21 09:55:00|242827.4|242640.4|242803.4|242616.4|243160.3|243032.8|242689.8|242502.8|730
1587463200000|2020-04-21 10:00:00|242804.3|242617.3|242253.1|242066.1|242861.2|242674.2|242180.6|241993.6|783
1587463500000|2020-04-21 10:05:00|242254.9|242067.9|242439.5|242252.5|242756.5|242569.5|242232.8|242045.8|796
1587463800000|2020-04-21 10:10:00|242431.1|242244.1|242764.5|242577.5|242813.6|242626.6|242329.4|242142.4|672
1587464100000|2020-04-21 10:15:00|242765.3|242578.3|242786.8|242599.8|242915|242728|242579.5|242456.6|774
1587464400000|2020-04-21 10:20:00|242786.9|242599.9|242462.1|242387.1|242799.1|242612.1|242325.2|242199.8|702
1587464700000|2020-04-21 10:25:00|242460.9|242385.9|242522.4|242335.4|242729.3|242542.3|242210.4|242107|694
1587465000000|2020-04-21 10:30:00|242523.7|242336.7|242394.6|242207.6|242722.1|242535.1|242345.9|242158.9|634
1587465300000|2020-04-21 10:35:00|242395.4|242208.4|242280.4|242093.4|242435.9|242248.9|242194.3|242007.3|568
1587465600000|2020-04-21 10:40:00|242279.9|242092.9|242108.8|242033.8|242288|242149.2|242106.8|241968.9|661
1587465900000|2020-04-21 10:45:00|242108.7|242033.7|242206.3|242019.3|242233.7|242103.8|242073.2|241930.4|661
1587466200000|2020-04-21 10:50:00|242208.9|242021.9|242398.4|242211.4|242575.5|242397.9|242158.8|242021.9|663
1587466500000|2020-04-21 10:55:00|242395.8|242208.8|242479.8|242292.8|242621.7|242483.2|242349.8|242201.9|750
1587466800000|2020-04-21 11:00:00|242478.2|242291.2|242530.9|242343.9|242562.5|242409.4|242343.5|242238|715
1587467100000|2020-04-21 11:05:00|242477.6|242402.6|242854.5|242804.5|242951.4|242896.4|242470|242342.1|683
1587467400000|2020-04-21 11:10:00|242853.7|242803.7|242706.2|242631.2|243129.2|243040.6|242701|242582.4|687
1587467700000|2020-04-21 11:15:00|242706.7|242631.7|243113|243063|243123.5|243073.5|242671.5|242567.4|770
1587468000000|2020-04-21 11:20:00|243114.1|243064.1|243013.2|242963.2|243139.2|243064.1|242983.8|242873.6|793
1587468300000|2020-04-21 11:25:00|243014|242964|243353.3|243303.3|243480.1|243366.1|242785.4|242665|725
1587468600000|2020-04-21 11:30:00|243358.5|243308.5|243456.7|243406.7|243523.1|243418|243217.4|243162.6|801
1587468900000|2020-04-21 11:35:00|243454.9|243404.9|243688.9|243638.9|243708.8|243658.8|243351.4|243301.4|719
1587469200000|2020-04-21 11:40:00|243688.6|243638.6|243554|243504|243717.9|243667.9|243437|243387|849
1587469500000|2020-04-21 11:45:00|243554.9|243504.9|243568.9|243518.9|243586.3|243536.3|243535.5|243485.5|661
1587469800000|2020-04-21 11:50:00|243580.2|243530.2|243498.4|243448.4|243614.1|243564.1|243497.8|243447.8|579
1587470100000|2020-04-21 11:55:00|243497.5|243447.5|243554.6|243367.6|243577|243473.6|243422.8|243285.5|649
1587470400000|2020-04-21 12:00:00|243485|243435|243462.7|243412.7|243650.7|243600.7|243438.1|243388.1|874
1587470700000|2020-04-21 12:05:00|243464.3|243414.3|243352.1|243302.1|243718.8|243668.8|243350.6|243289.4|862
1587471000000|2020-04-21 12:10:00|243354.8|243304.8|243772.9|243722.9|243785.1|243735.1|243342.2|243284|852
1587471300000|2020-04-21 12:15:00|243775.2|243725.2|243871|243821|243916|243866|243547.9|243497.9|927
1587471600000|2020-04-21 12:20:00|243870.7|243820.7|243916.5|243866.5|244044.1|243994.1|243599.3|243549.3|932
1587471900000|2020-04-21 12:25:00|243918.3|243868.3|243766.3|243716.3|243942.1|243892.1|243744.6|243694.6|848
1587472200000|2020-04-21 12:30:00|243766.7|243716.7|243851.5|243801.5|244340.6|244290.6|243759|243709|840
1587472500000|2020-04-21 12:35:00|243855.2|243805.2|243678.5|243628.5|244092.4|244010|243676.8|243626.8|908
1587472800000|2020-04-21 12:40:00|243679|243629|243445.6|243395.6|243690.8|243640.8|243352.6|243263.7|851
1587473100000|2020-04-21 12:45:00|243446.7|243396.7|243036.4|242986.4|243505.3|243455.3|243032|242982|842
1587473400000|2020-04-21 12:50:00|243034.6|242984.6|243247.3|243172.3|243252.2|243199.5|242864.1|242814.1|882
1587473700000|2020-04-21 12:55:00|243297.5|243110.5|243344.3|243294.3|243415.9|243365.9|243238.2|243109.4|933
1587474000000|2020-04-21 13:00:00|243348.5|243298.5|243474.5|243424.5|243627|243577|243321.2|243271.2|1000
1587474300000|2020-04-21 13:05:00|243473.9|243423.9|243433.4|243383.4|243478.8|243428.8|243082.5|243032.5|966
1587474600000|2020-04-21 13:10:00|243433.7|243383.7|243427.2|243377.2|243460.6|243410.6|243270|243220|843
1587474900000|2020-04-21 13:15:00|243432.5|243382.5|243649.1|243599.1|243677.1|243627.1|243396.6|243346.6|854
1587475200000|2020-04-21 13:20:00|243649.8|243599.8|243442.2|243392.2|243655.9|243605.9|243286.6|243236.6|1059
1587475500000|2020-04-21 13:25:00|243442.3|243392.3|243797.3|243747.3|243845.4|243795.4|243377.4|243327.4|1041
1587475800000|2020-04-21 13:30:00|243801.6|243751.6|243822.2|243772.2|243901.9|243851.9|243772.3|243722.3|1033
1587476100000|2020-04-21 13:35:00|243822.7|243772.7|244445.1|244395.1|244498.3|244448.3|243765.2|243715.2|964
1587476400000|2020-04-21 13:40:00|244444.7|244394.7|244315.3|244265.3|245061.7|244922.2|244253|244203|927
1587476700000|2020-04-21 13:45:00|244317|244267|243734.9|243684.9|244350.6|244300.6|243715.3|243665.3|905
1587477000000|2020-04-21 13:50:00|243715.6|243665.6|243665.3|243615.3|243866|243816|243479.3|243429.3|1006
1587477300000|2020-04-21 13:55:00|243663.8|243613.8|243457.1|243270.1|243915.6|243810.4|243207.8|243157.8|852
1587477600000|2020-04-21 14:00:00|243413.9|243226.9|243528.5|243478.5|243659.6|243609.6|243183.3|243097.6|967
1587477900000|2020-04-21 14:05:00|243536.6|243486.6|243839.6|243764.6|243972.3|243922.3|243532.5|243482.5|900
1587478200000|2020-04-21 14:10:00|243831.8|243756.8|243753.5|243703.5|243955|243862.8|243705.3|243655.3|816
1587478500000|2020-04-21 14:15:00|243753.9|243703.9|243862.5|243787.5|243996.4|243946.4|243710.5|243602.7|920
1587478800000|2020-04-21 14:20:00|243861.8|243786.8|242872.7|242822.7|243951.8|243826.5|242868.2|242818.2|956
1587479100000|2020-04-21 14:25:00|242873.1|242823.1|243191.9|243141.9|243316.1|243266.1|242777.6|242727.6|913
1587479400000|2020-04-21 14:30:00|243192.4|243142.4|243449.1|243399.1|243482.4|243432.4|243151.6|243101.6|882
1587479700000|2020-04-21 14:35:00|243448.8|243398.8|243531.6|243481.6|243767.1|243717.1|243447.2|243397.2|744
1587480000000|2020-04-21 14:40:00|243530.6|243480.6|243937.6|243887.6|243970.2|243920.2|243530.6|243480.6|843
1587480300000|2020-04-21 14:45:00|243938.6|243888.6|244186.3|244136.3|244195.7|244145.7|243885.9|243835.9|675
1587480600000|2020-04-21 14:50:00|244190|244140|244122.2|244072.2|244211.1|244161.1|243934.4|243884.4|896
1587480900000|2020-04-21 14:55:00|244124.1|244074.1|243620.9|243570.9|244124.1|244074.1|243107.5|243057.5|1072
1587481200000|2020-04-21 15:00:00|243635.4|243585.4|244279|244229|244345.3|244245.4|243585.4|243535.4|1050
1587481500000|2020-04-21 15:05:00|244269.1|244219.1|244117.6|244067.6|244484.1|244378.2|243982.6|243932.6|974
1587481800000|2020-04-21 15:10:00|244115.8|244065.8|244099.9|244049.9|244371.7|244321.7|244054|244004|918
1587482100000|2020-04-21 15:15:00|244099.5|244049.5|244056.7|244006.7|244306.2|244256.2|243987.8|243937.8|871
1587482400000|2020-04-21 15:20:00|244059|244009|244501.7|244451.7|244537.8|244487.8|243982.4|243932.4|858
1587482700000|2020-04-21 15:25:00|244500.8|244450.8|244500.1|244450.1|244537.1|244487.1|244194|244144|816
1587483000000|2020-04-21 15:30:00|244493.9|244443.9|244481.2|244431.2|244501.2|244451.2|244137.9|244087.9|873
1587483300000|2020-04-21 15:35:00|244481.7|244431.7|244556.5|244506.5|244583.3|244533.3|244419.7|244369.7|756
1587483600000|2020-04-21 15:40:00|244559.1|244509.1|244831.5|244781.5|244879.3|244829.3|244470.3|244420.3|755
1587483900000|2020-04-21 15:45:00|244834.6|244784.6|244774.2|244724.2|244899.6|244849.6|244568.7|244450.2|881
1587484200000|2020-04-21 15:50:00|244771.3|244721.3|244500.6|244450.6|244869.9|244819.9|244480.2|244430.2|914
1587484500000|2020-04-21 15:55:00|244503|244453|244433.7|244383.7|244555.6|244505.6|244308.3|244258.3|877
1587484800000|2020-04-21 16:00:00|244429.2|244379.2|244673|244623|244758.4|244708.4|244426.9|244376.9|855
1587485100000|2020-04-21 16:05:00|244672|244622|244520.6|244470.6|244748.3|244698.3|244384.7|244334.7|912
1587485400000|2020-04-21 16:10:00|244515.3|244465.3|244237.8|244187.8|244515.3|244465.3|244073.1|244023.1|985
1587485700000|2020-04-21 16:15:00|244228.9|244178.9|244246|244196|244532.9|244434.6|244118.5|244068.5|916
1587486000000|2020-04-21 16:20:00|244247.3|244197.3|244224.7|244174.7|244440.8|244390.8|244172.9|244122.9|855
1587486300000|2020-04-21 16:25:00|244223.9|244173.9|244314.5|244264.5|244436.6|244386.6|244167|244117|824
1587486600000|2020-04-21 16:30:00|244310.9|244260.9|244217.2|244167.2|244377.8|244327.8|244165.2|244115.2|836
1587486900000|2020-04-21 16:35:00|244216|244166|244149.7|244099.7|244276.2|244226.2|244053.4|244003.4|765
1587487200000|2020-04-21 16:40:00|244152.2|244102.2|244265.9|244215.9|244294.4|244244.4|244106.9|244056.9|809
1587487500000|2020-04-21 16:45:00|244270.3|244220.3|243910.5|243860.5|244280.9|244230.9|243871.4|243821.4|983
1587487800000|2020-04-21 16:50:00|243917.1|243867.1|243568.4|243518.4|243918.5|243868.5|243514.7|243464.7|997
1587488100000|2020-04-21 16:55:00|243567.8|243517.8|243258.4|243208.4|243616.7|243537.6|243227.9|243177.9|908
1587488400000|2020-04-21 17:00:00|243261.4|243211.4|243409|243359|243532|243443.9|243240.5|243190.5|816
1587488700000|2020-04-21 17:05:00|243406.7|243356.7|243395|243345|243487.6|243437.6|243280.4|243230.4|929
1587489000000|2020-04-21 17:10:00|243395.8|243345.8|243382.4|243332.4|243505|243455|243263.5|243213.5|937
1587489300000|2020-04-21 17:15:00|243381.9|243331.9|243447|243397|243528|243478|243358.3|243308.3|827
1587489600000|2020-04-21 17:20:00|243463.8|243413.8|243642.1|243592.1|243646.2|243596.2|243384.5|243334.5|895
1587489900000|2020-04-21 17:25:00|243645.3|243595.3|243612.5|243562.5|243690.4|243640.4|243585|243535|731
1587490200000|2020-04-21 17:30:00|243611.6|243561.6|243669.3|243619.3|243702.5|243652.5|243611.6|243561.6|640
1587490500000|2020-04-21 17:35:00|243664.4|243614.4|243603.7|243553.7|243677.3|243627.3|243555.1|243505.1|667
1587490800000|2020-04-21 17:40:00|243595.1|243545.1|243573.8|243523.8|243618.8|243568.8|243492.5|243442.5|684
1587491100000|2020-04-21 17:45:00|243575.2|243525.2|243960.3|243910.3|244016.7|243924.2|243569.5|243519.5|791
1587491400000|2020-04-21 17:50:00|243960|243910|243565.6|243515.6|243971.5|243921.5|243565.6|243515.6|879
1587491700000|2020-04-21 17:55:00|243565.8|243515.8|243650.8|243600.8|243699.5|243649.5|243453.7|243403.7|855
1587492000000|2020-04-21 18:00:00|243650.9|243600.9|244035.3|243985.3|244441|244283.2|243646.1|243596.1|1000
1587492300000|2020-04-21 18:05:00|244033.1|243983.1|243719.9|243669.9|244102.2|244049.3|243155.2|243105.2|988
1587492600000|2020-04-21 18:10:00|243719.8|243669.8|243638.8|243588.8|243750.3|243700.3|243494.6|243437.7|841
1587492900000|2020-04-21 18:15:00|243647.6|243597.6|243733.5|243683.5|243904.2|243796.5|243524.7|243474.7|882
1587493200000|2020-04-21 18:20:00|243729.9|243679.9|243229|243179|243811.9|243717.3|243083.2|243033.2|966
1587493500000|2020-04-21 18:25:00|243227.2|243177.2|243192.9|243142.9|243338.5|243288.5|243089.4|243039.4|960
1587493800000|2020-04-21 18:30:00|243195.1|243145.1|243197.6|243147.6|243213.5|243163.5|243074.2|243024.2|848
1587494100000|2020-04-21 18:35:00|243198.1|243148.1|243465.5|243415.5|243470.6|243420.6|243165.5|243057.1|861
1587494400000|2020-04-21 18:40:00|243465.1|243415.1|243980.3|243930.3|244110.4|243995.3|243464.6|243414.6|781
1587494700000|2020-04-21 18:45:00|243973.8|243923.8|244412.9|244225.9|244468.5|244361.1|243967.9|243842.5|759
1587495000000|2020-04-21 18:50:00|244352.2|244277.2|244425.5|244375.5|244540|244483.5|244178.1|244128.1|876
1587495300000|2020-04-21 18:55:00|244426.3|244376.3|245000.9|244950.9|245059.2|244986.1|244325.2|244275.2|912
1587495600000|2020-04-21 19:00:00|245000.6|244950.6|244923.4|244873.4|245421.8|245323.3|244923.4|244873.4|850
1587495900000|2020-04-21 19:05:00|244934.8|244884.8|244602.3|244552.3|245074.6|244889.1|244410|244279.1|903
1587496200000|2020-04-21 19:10:00|244603.3|244553.3|244529|244479|244771|244695.7|244440.8|244356.8|748
1587496500000|2020-04-21 19:15:00|244527.5|244477.5|244294.4|244244.4|244554.6|244504.6|244271.9|244221.9|766
1587496800000|2020-04-21 19:20:00|244294|244244|243767|243717|244302.4|244252.4|243625.4|243575.4|768
1587497100000|2020-04-21 19:25:00|243766.5|243716.5|243668.7|243618.7|243999.4|243949.4|243645|243494.8|696
1587497400000|2020-04-21 19:30:00|243682.7|243632.7|243240.3|243165.3|243799.8|243723.3|243134.7|243084.7|914
1587497700000|2020-04-21 19:35:00|243240|243165|243141|243091|243279.6|243229.6|242895.3|242845.3|980
1587498000000|2020-04-21 19:40:00|243138.9|243088.9|243404.8|243354.8|243563.2|243376.2|243137.7|243065.2|727
1587498300000|2020-04-21 19:45:00|243404.5|243354.5|243717.1|243530.1|243780.5|243635.9|243396.1|243346.1|630
1587498600000|2020-04-21 19:50:00|243689.1|243614.1|243814.3|243627.3|243885.5|243735.9|243614.9|243471|538
1587498900000|2020-04-21 19:55:00|243816.7|243629.7|243582.2|243395.2|243816.7|243649|243485.2|243361.2|598
1587499200000|2020-04-21 20:00:00|243527.5|243452.5|243691|243641|243769|243677.3|243485|243376.3|601
1587499500000|2020-04-21 20:05:00|243696.2|243646.2|243895.6|243845.6|244089.4|243978.1|243686.6|243636.6|436
1587499800000|2020-04-21 20:10:00|243895|243845|243739.6|243689.6|243922.9|243872.9|243739|243601.4|393
1587500100000|2020-04-21 20:15:00|243743.5|243693.5|243699|243649|243766.1|243716.1|243687.5|243637.5|236
1587500400000|2020-04-21 20:20:00|243697.4|243647.4|243562.9|243512.9|243705|243654.1|243541|243452.6|317
1587500700000|2020-04-21 20:25:00|243563.4|243513.4|243680.2|243493.2|243754.4|243613.6|243505.9|243391.5|412
1587501000000|2020-04-21 20:30:00|243692.6|243505.6|243855.1|243668.1|244057.2|243870.2|243692.6|243505.6|437
1587501300000|2020-04-21 20:35:00|243829.5|243642.5|243932.8|243745.8|243942.1|243809|243777.5|243637.4|232
1587501600000|2020-04-21 20:40:00|243928.4|243741.4|244055.8|243868.8|244070.4|243921.5|243865.4|243691.2|220
1587501900000|2020-04-21 20:45:00|244066.3|243879.3|244042.7|243855.7|244088.4|243964.5|243936.5|243789.7|240
1587502200000|2020-04-21 20:50:00|244042.6|243855.6|244014.7|243827.7|244210.8|244023.8|243886|243699|296
1587502500000|2020-04-21 20:55:00|243950.4|243875.4|243996.5|243921.5|244131.7|243944.7|243929.5|243771.9|282
1587502800000|2020-04-21 21:00:00|244000.8|243925.8|244076.7|243889.7|244099.5|243943|243982.5|243853|41
1587503100000|2020-04-21 21:05:00|243995.3|243945.3|244428.2|244241.2|244511.5|244324.5|243962.3|243899|152
1587503400000|2020-04-21 21:10:00|244421.1|244234.1|244343.1|244156.1|244714.5|244527.5|244118.2|243931.2|151
1587503700000|2020-04-21 21:15:00|244333.8|244146.8|244059.1|243872.1|244535.2|244348.2|243896.9|243709.9|260
1587504000000|2020-04-21 21:20:00|244037.5|243850.5|244150|243963|244259.9|244072.9|243925.6|243738.6|278
1587504300000|2020-04-21 21:25:00|244150.1|243963.1|244061.6|243874.6|244307.1|244120.1|243945.1|243758.1|225
1587504600000|2020-04-21 21:30:00|244056|243869|244071|243884|244380.5|244193.5|244023.6|243836.6|309
1587504900000|2020-04-21 21:35:00|244064|243877|244203.6|244016.6|244359.1|244172.1|243948.7|243761.7|225
1587505200000|2020-04-21 21:40:00|244209.8|244022.8|244140.7|243953.7|244227.1|244040.1|244006.3|243819.3|331
1587505500000|2020-04-21 21:45:00|244114.2|243927.2|244123|243936|244201.6|244014.6|244044.8|243857.8|265
1587505800000|2020-04-21 21:50:00|244117.7|243930.7|244180.9|243993.9|244210.8|244023.8|244027.3|243840.3|179
1587506100000|2020-04-21 21:55:00|244169.8|243982.8|244233|244046|244266|244079|244042.4|243855.4|327
1587506400000|2020-04-21 22:00:00|244235.4|244048.4|244244|244057|244349.8|244162.8|244162.6|243975.6|466
1587506700000|2020-04-21 22:05:00|244220.2|244033.2|244014|243827|244226.9|244039.9|243971.4|243784.4|376
1587507000000|2020-04-21 22:10:00|244050|243863|244020.4|243833.4|244084|243897|243873.6|243686.6|259
1587507300000|2020-04-21 22:15:00|243995|243808|244134.8|243947.8|244168|243981|243875.8|243688.8|340
1587507600000|2020-04-21 22:20:00|244132.8|243945.8|244056.9|243869.9|244180.9|243993.9|243940.3|243812.1|259
1587507900000|2020-04-21 22:25:00|244058.7|243871.7|243897.4|243710.4|244071.1|243916|243834.4|243647.4|292
1587508200000|2020-04-21 22:30:00|243907.5|243720.5|243852.9|243665.9|243977.7|243790.7|243841.9|243654.9|343
1587508500000|2020-04-21 22:35:00|243848.8|243661.8|243922.6|243735.6|243971|243784|243838.4|243651.4|360
1587508800000|2020-04-21 22:40:00|243917.3|243730.3|243850.1|243663.1|243944.4|243757.4|243836.4|243649.4|554
1587509100000|2020-04-21 22:45:00|243849|243662|244044.2|243857.2|244055.6|243868.6|243837.7|243650.7|441
1587509400000|2020-04-21 22:50:00|244042.8|243855.8|244101.8|243914.8|244115.4|243928.4|244026.9|243839.9|233
1587509700000|2020-04-21 22:55:00|244085.7|243898.7|244049.5|243862.5|244102.4|243915.4|244030.2|243843.2|179
1587510000000|2020-04-21 23:00:00|244061.4|243874.4|244076.5|243889.5|244098.9|243911.9|243982.4|243795.4|226
1587510300000|2020-04-21 23:05:00|244074.8|243887.8|244109.4|243922.4|244150.6|243963.6|244067.6|243880.6|242
1587510600000|2020-04-21 23:10:00|244127.4|243940.4|244121.7|243934.7|244138.6|243951.6|244099.9|243912.9|142
1587510900000|2020-04-21 23:15:00|244126.4|243939.4|244075.6|243888.6|244138.6|243951.6|244070.4|243883.4|152
1587511200000|2020-04-21 23:20:00|244076.1|243889.1|243989.3|243802.3|244120.2|243933.2|243886.2|243750.2|303
1587511500000|2020-04-21 23:25:00|243987.8|243800.8|244067.9|243880.9|244116.7|243929.7|243964|243777|293
1587511800000|2020-04-21 23:30:00|244074.1|243887.1|244127|243940|244171.9|243984.9|244016.1|243872|352
1587512100000|2020-04-21 23:35:00|244126.9|243939.9|243958.9|243908.9|244143.7|243968.8|243955.4|243821.4|393
1587512400000|2020-04-21 23:40:00|243961.6|243911.6|243995.3|243808.3|244100.9|243928.2|243926|243769.8|371
1587512700000|2020-04-21 23:45:00|243998.5|243811.5|243948.1|243761.1|244005.4|243818.4|243930.9|243743.9|260
1587513000000|2020-04-21 23:50:00|243961.7|243774.7|243927.9|243740.9|244048.5|243861.5|243921.5|243734.5|353
1587513300000|2020-04-21 23:55:00|243931.2|243744.2|243901.6|243714.6|243958.5|243771.5|243887.5|243700.5|436
1587513600000|2020-04-22 00:00:00|243934.2|243747.2|243864.8|243677.8|243934.6|243747.6|243786.7|243599.7|397
1587513900000|2020-04-22 00:05:00|243867.8|243680.8|244101|243914|244192.2|244005.2|243859.8|243672.8|394
1587514200000|2020-04-22 00:10:00|244100.3|243913.3|244220.3|244033.3|244220.3|244033.3|244077.1|243890.1|299
1587514500000|2020-04-22 00:15:00|244221.9|244034.9|244160.7|243973.7|244262.4|244075.4|244108.6|243921.6|328
1587514800000|2020-04-22 00:20:00|244158.5|243971.5|244278.2|244091.2|244296.5|244109.5|244150.4|243963.4|243
1587515100000|2020-04-22 00:25:00|244278.4|244091.4|244331.3|244144.3|244399.7|244212.7|244273.5|244086.5|346
1587515400000|2020-04-22 00:30:00|244333.6|244146.6|244275.5|244088.5|244341|244154|244237.1|244050.1|277
1587515700000|2020-04-22 00:35:00|244275.3|244088.3|243799.6|243749.6|244289.9|244102.9|243783.6|243667.3|311
1587516000000|2020-04-22 00:40:00|243799.4|243749.4|243917.7|243730.7|244012.8|243825.8|243787.4|243659.7|358
1587516300000|2020-04-22 00:45:00|243917.2|243730.2|244025.3|243838.3|244039.9|243852.9|243865.3|243678.3|367
1587516600000|2020-04-22 00:50:00|244024.3|243837.3|244036.3|243849.3|244143.3|243956.3|243997.6|243810.6|367
1587516900000|2020-04-22 00:55:00|244043.8|243856.8|243999.5|243812.5|244132.8|243945.8|243973.7|243786.7|461
1587517200000|2020-04-22 01:00:00|244002.1|243815.1|244183.9|243996.9|244205.2|244018.2|243862.4|243745.3|491
1587517500000|2020-04-22 01:05:00|244184|243997|244054.2|243867.2|244230.7|244043.7|244051.6|243864.6|325
1587517800000|2020-04-22 01:10:00|244053.6|243866.6|243860.1|243810.1|244066.6|243879.6|243857|243728.2|364
1587518100000|2020-04-22 01:15:00|243859.8|243809.8|243834.6|243647.6|243943|243833.8|243789.6|243645.7|306
1587518400000|2020-04-22 01:20:00|243834.4|243647.4|243859.4|243672.4|243865.2|243678.2|243809.3|243622.3|320
1587518700000|2020-04-22 01:25:00|243860.5|243673.5|243819.3|243632.3|243872.9|243685.9|243787.6|243600.6|374
1587519000000|2020-04-22 01:30:00|243819.2|243632.2|243951.3|243764.3|243989.2|243802.2|243796.3|243609.3|481
1587519300000|2020-04-22 01:35:00|243963.7|243776.7|244089|243902|244114.6|243962.5|243948.9|243761.9|419
1587519600000|2020-04-22 01:40:00|244084.2|243897.2|244060.4|243873.4|244117.3|243982|244035.9|243848.9|453
1587519900000|2020-04-22 01:45:00|244061.7|243874.7|244051.7|243864.7|244098.3|243964.3|244033.9|243850.5|349
1587520200000|2020-04-22 01:50:00|244052.8|243865.8|244032.5|243845.5|244074.6|243887.6|243992.3|243805.3|333
1587520500000|2020-04-22 01:55:00|244033.2|243846.2|243888.2|243701.2|244033.2|243846.2|243834.5|243647.5|317
1587520800000|2020-04-22 02:00:00|243890.9|243703.9|244014.8|243827.8|244059.4|243872.4|243882.2|243695.2|291
1587521100000|2020-04-22 02:05:00|244013.9|243826.9|243606|243419|244032.1|243845.1|243535.5|243348.5|464
1587521400000|2020-04-22 02:10:00|243591.8|243404.8|243661.7|243474.7|243728.7|243541.7|243570.5|243383.5|541
1587521700000|2020-04-22 02:15:00|243662.4|243475.4|243632.8|243445.8|243712.1|243525.1|243542.5|243355.5|382
1587522000000|2020-04-22 02:20:00|243637|243450|243741.1|243554.1|243760.8|243573.8|243602.1|243415.1|424
1587522300000|2020-04-22 02:25:00|243752.2|243565.2|243830.8|243643.8|243839.2|243652.2|243708.2|243521.2|314
1587522600000|2020-04-22 02:30:00|243831.8|243644.8|243850.4|243663.4|243916.4|243729.4|243813.4|243626.4|527
1587522900000|2020-04-22 02:35:00|243851.2|243664.2|243921.2|243734.2|243979.2|243792.2|243839.1|243652.1|467
1587523200000|2020-04-22 02:40:00|243922.9|243735.9|243802.6|243615.6|243925.7|243738.7|243759.1|243572.1|358
1587523500000|2020-04-22 02:45:00|243803.4|243616.4|243761.6|243574.6|243867.4|243680.4|243759.4|243572.4|312
1587523800000|2020-04-22 02:50:00|243754.8|243567.8|243871.6|243684.6|243888.6|243701.6|243754.8|243567.8|381
1587524100000|2020-04-22 02:55:00|243877.3|243690.3|243855.1|243668.1|243898.9|243711.9|243852.2|243665.2|273
1587524400000|2020-04-22 03:00:00|243858.2|243671.2|243832.8|243645.8|243874.1|243687.1|243784.1|243597.1|258
1587524700000|2020-04-22 03:05:00|243824.8|243637.8|243851.9|243664.9|243900.7|243713.7|243811|243624|261
1587525000000|2020-04-22 03:10:00|243853.9|243666.9|243886.9|243699.9|243930.9|243743.9|243844.3|243657.3|289
1587525300000|2020-04-22 03:15:00|243889.5|243702.5|244027.3|243840.3|244028.5|243903.3|243874.1|243687.1|375
1587525600000|2020-04-22 03:20:00|244030.7|243843.7|244615.8|244428.8|244633.1|244446.1|243978.2|243843|343
1587525900000|2020-04-22 03:25:00|244622.2|244435.2|244334.2|244147.2|244632.1|244445.1|244156.9|243969.9|315
1587526200000|2020-04-22 03:30:00|244332.4|244145.4|244256.1|244069.1|244349.1|244162.1|244166.2|243979.2|251
1587526500000|2020-04-22 03:35:00|244257.7|244070.7|244345.9|244158.9|244357.5|244170.5|244134.5|243947.5|281
1587526800000|2020-04-22 03:40:00|244333.6|244146.6|244547.7|244360.7|244577.5|244390.5|244308.3|244121.3|356
1587527100000|2020-04-22 03:45:00|244542.9|244355.9|244638.3|244451.3|244692.1|244505.1|244432.8|244245.8|526
1587527400000|2020-04-22 03:50:00|244635.1|244448.1|244569.9|244382.9|244679.1|244492.1|244540.6|244353.6|258
1587527700000|2020-04-22 03:55:00|244498.2|244311.2|244622.3|244435.3|244698.3|244511.3|244405.8|244218.8|313
1587528000000|2020-04-22 04:00:00|244596.8|244409.8|244627.9|244440.9|244729.3|244542.3|244587.6|244400.6|301
1587528300000|2020-04-22 04:05:00|244629.7|244442.7|244628.7|244441.7|244629.7|244442.7|244555.1|244368.1|270
1587528600000|2020-04-22 04:10:00|244626.1|244439.1|244649.4|244462.4|244711.7|244524.7|244586.5|244399.5|317
1587528900000|2020-04-22 04:15:00|244648.8|244461.8|244613|244426|244668.3|244481.3|244555.8|244368.8|347
1587529200000|2020-04-22 04:20:00|244614.5|244427.5|244756|244569|244807.3|244620.3|244609|244422|419
1587529500000|2020-04-22 04:25:00|244757.2|244570.2|244691.8|244504.8|244801.1|244614.1|244681.3|244494.3|440
1587529800000|2020-04-22 04:30:00|244686.4|244499.4|244719.6|244532.6|244801.6|244614.6|244568.7|244381.7|392
1587530100000|2020-04-22 04:35:00|244715.4|244528.4|245176.1|244989.1|245196.8|245040.8|244687.8|244500.8|394
1587530400000|2020-04-22 04:40:00|245158.1|244971.1|244925.1|244738.1|245161.8|244974.8|244877.2|244690.2|445
1587530700000|2020-04-22 04:45:00|244927.3|244740.3|244817|244630|244927.3|244740.3|244807.8|244620.8|357
1587531000000|2020-04-22 04:50:00|244823.2|244636.2|244905.8|244718.8|244927.1|244740.1|244815.2|244628.2|299
1587531300000|2020-04-22 04:55:00|244900.2|244713.2|244978.6|244791.6|245021.5|244834.5|244891.5|244704.5|406
1587531600000|2020-04-22 05:00:00|244979.1|244792.1|244747.6|244560.6|244979.1|244792.1|244705.5|244518.5|324
1587531900000|2020-04-22 05:05:00|244746.7|244559.7|244567.5|244380.5|244782|244595|244546.2|244359.2|316
1587532200000|2020-04-22 05:10:00|244579.4|244392.4|244517|244330|244599.1|244412.1|244453|244266|333
1587532500000|2020-04-22 05:15:00|244515.8|244328.8|244378.9|244191.9|244515.8|244328.8|244347.6|244160.6|339
1587532800000|2020-04-22 05:20:00|244380.3|244193.3|244533.3|244346.3|244545.4|244358.4|244321.5|244134.5|295
1587533100000|2020-04-22 05:25:00|244538.2|244351.2|244387|244200|244555.2|244368.2|244338.1|244151.1|318
1587533400000|2020-04-22 05:30:00|244389.4|244202.4|244267.7|244080.7|244389.4|244202.4|244225.3|244038.3|363
1587533700000|2020-04-22 05:35:00|244248|244061|244300.3|244113.3|244451.2|244264.2|244227.6|244040.6|401
1587534000000|2020-04-22 05:40:00|244322.5|244135.5|244087.4|243900.4|244330.5|244155.1|244032.9|243890|433
1587534300000|2020-04-22 05:45:00|244105.1|243918.1|244303.9|244116.9|244435.6|244294.6|244047.5|243860.5|494
1587534600000|2020-04-22 05:50:00|244307|244120|244262.8|244075.8|244308.9|244121.9|244172.2|243985.2|372
1587534900000|2020-04-22 05:55:00|244261.6|244074.6|244185.2|243998.2|244272.8|244085.8|244125.3|243938.3|547
1587535200000|2020-04-22 06:00:00|244182.3|243995.3|244413.1|244226.1|244434.6|244281.8|244162.8|243975.8|652
1587535500000|2020-04-22 06:05:00|244414|244227|244229.2|244042.2|244419.6|244256.4|244153.7|243966.7|535
1587535800000|2020-04-22 06:10:00|244224.1|244037.1|243649.8|243462.8|244250.8|244077.4|243594.9|243462.8|511
1587536100000|2020-04-22 06:15:00|243657.5|243470.5|243463.9|243276.9|243659.2|243527.9|243262.6|243075.6|632
1587536400000|2020-04-22 06:20:00|243459.4|243272.4|243492.3|243305.3|243629.2|243442.2|243372.9|243185.9|514
1587536700000|2020-04-22 06:25:00|243495.6|243308.6|243539.7|243352.7|243587.2|243400.2|243363.6|243176.6|492
1587537000000|2020-04-22 06:30:00|243539.8|243352.8|243243.9|243056.9|243539.8|243352.8|243195.1|243056.8|534
1587537300000|2020-04-22 06:35:00|243183.8|243108.8|242855.2|242668.2|243249.4|243108.8|242795.6|242608.6|548
1587537600000|2020-04-22 06:40:00|242852.6|242665.6|242840.6|242653.6|242897.4|242760.9|242761.7|242591.3|499
1587537900000|2020-04-22 06:45:00|242845.3|242658.3|242529|242342|242966.4|242779.4|242459.7|242272.7|596
1587538200000|2020-04-22 06:50:00|242522.2|242335.2|242616.8|242429.8|242628|242441|242415.6|242279.3|436
1587538500000|2020-04-22 06:55:00|242612.9|242425.9|242795.7|242608.7|242798.7|242611.7|242608.8|242421.8|567
1587538800000|2020-04-22 07:00:00|242801.2|242614.2|243130.3|242943.3|243130.3|242943.3|242674.3|242538.8|679
1587539100000|2020-04-22 07:05:00|243140.8|242953.8|243278.7|243228.7|243392.5|243281.1|243096.6|242909.6|625
1587539400000|2020-04-22 07:10:00|243282.5|243232.5|243288.4|243238.4|243353.5|243273.4|243124.4|242950.2|587
1587539700000|2020-04-22 07:15:00|243288.5|243238.5|243262.6|243212.6|243533.1|243413.1|243256|243144|634
1587540000000|2020-04-22 07:20:00|243265.2|243215.2|243216.5|243166.5|243278.7|243228.7|243160|243019|826
1587540300000|2020-04-22 07:25:00|243217.7|243167.7|243163.4|243113.4|243255.6|243205.6|243148|243098|910
1587540600000|2020-04-22 07:30:00|243163.9|243113.9|243081.9|242894.9|243169.8|243119.8|242617.3|242456|689
1587540900000|2020-04-22 07:35:00|243099.9|242912.9|242716.4|242529.4|243208.3|243021.3|242565.6|242433.9|794
1587541200000|2020-04-22 07:40:00|242714.9|242527.9|242482.9|242407.9|242715.8|242528.8|242458.8|242330.2|607
1587541500000|2020-04-22 07:45:00|242485.1|242410.1|242515|242328|242607.7|242470.3|242417.9|242312.9|639
1587541800000|2020-04-22 07:50:00|242549.9|242362.9|242325.3|242275.3|242549.9|242371.1|242259.5|242147.2|825
1587542100000|2020-04-22 07:55:00|242323.5|242273.5|242321.6|242271.6|242478.7|242367.2|242301.1|242251.1|996
1587542400000|2020-04-22 08:00:00|242318.2|242268.2|242303|242253|242547.6|242461.4|242269|242219|985
1587542700000|2020-04-22 08:05:00|242304.9|242254.9|242796.9|242609.9|242918.2|242786.9|242297.5|242247.5|825
1587543000000|2020-04-22 08:10:00|242805.3|242618.3|242797.4|242747.4|242892.5|242783.6|242743.4|242596.8|625
1587543300000|2020-04-22 08:15:00|242804|242754|242677.8|242627.8|242838.6|242788.6|242554.1|242458.8|586
1587543600000|2020-04-22 08:20:00|242676.5|242626.5|242833.6|242758.6|242934.4|242816.1|242611.1|242454.2|439
1587543900000|2020-04-22 08:25:00|242834.6|242759.6|243042.2|242855.2|243127.4|242940.4|242765.6|242655.4|571
1587544200000|2020-04-22 08:30:00|243039.3|242852.3|243079.6|242892.6|243187.7|243073.3|242971.3|242823.4|631
1587544500000|2020-04-22 08:35:00|243025.3|242950.3|243028.3|242978.3|243222.8|243092|242991|242865.5|565
1587544800000|2020-04-22 08:40:00|243028.5|242978.5|242904|242854|243116.7|243066.7|242886.8|242836.8|686
1587545100000|2020-04-22 08:45:00|242907|242857|242781|242731|242926.7|242876.7|242766.4|242618.4|623
1587545400000|2020-04-22 08:50:00|242782.3|242732.3|242637.9|242587.9|242845.4|242749.5|242628.9|242578.9|754
1587545700000|2020-04-22 08:55:00|242638.4|242588.4|242943.9|242756.9|242949.1|242827.9|242544.5|242446.7|652
1587546000000|2020-04-22 09:00:00|242911.5|242836.5|242825.6|242775.6|242989.1|242856.7|242797.5|242702.5|728
1587546300000|2020-04-22 09:05:00|242826.5|242776.5|242878|242828|242978.9|242851.3|242767.4|242717.4|700
1587546600000|2020-04-22 09:10:00|242876.7|242826.7|242756.1|242706.1|242882.5|242832.5|242725|242675|559
1587546900000|2020-04-22 09:15:00|242755.3|242705.3|242847.1|242797.1|242854.6|242804.6|242630.3|242529.1|681
1587547200000|2020-04-22 09:20:00|242846.4|242796.4|242902|242715|242970|242879.4|242806.8|242700.3|654
1587547500000|2020-04-22 09:25:00|242900.3|242713.3|242767.7|242717.7|242903.2|242737.7|242626.4|242439.4|726
1587547800000|2020-04-22 09:30:00|242772.8|242722.8|242997.4|242810.4|243013.8|242916.1|242762.5|242712.5|482
1587548100000|2020-04-22 09:35:00|242992.5|242805.5|242872.6|242822.6|242998.3|242863.2|242815.5|242641.7|484
1587548400000|2020-04-22 09:40:00|242872.7|242822.7|242818|242768|242887.1|242837.1|242693.8|242643.8|633
1587548700000|2020-04-22 09:45:00|242816.8|242766.8|242838.4|242788.4|242966.3|242904.7|242798.6|242705.8|669
1587549000000|2020-04-22 09:50:00|242830.2|242780.2|242757.6|242707.6|242974.3|242891.3|242730.7|242680.7|525
1587549300000|2020-04-22 09:55:00|242756.5|242706.5|242857.8|242807.8|242987.2|242872.3|242587.3|242537.3|732
1587549600000|2020-04-22 10:00:00|242859|242809|243161|242974|243175.5|243044|242843.1|242793.1|559
1587549900000|2020-04-22 10:05:00|243162.4|242975.4|243127.6|242940.6|243186.1|243058.8|243015.4|242919.1|404
1587550200000|2020-04-22 10:10:00|243132|242945|243052.7|243002.7|243139.7|243016.1|242983.6|242925.7|394
1587550500000|2020-04-22 10:15:00|243052.6|243002.6|243190.4|243140.4|243220.4|243170.4|243016.4|242966.4|635
1587550800000|2020-04-22 10:20:00|243186|243136|243131.7|243081.7|243217|243167|243127.4|243077.4|855
1587551100000|2020-04-22 10:25:00|243129.8|243079.8|243078.3|243028.3|243129.8|243079.8|243060.6|243010.6|448
1587551400000|2020-04-22 10:30:00|243077.1|243027.1|242921.8|242871.8|243083.6|243033.6|242919.2|242869.2|556
1587551700000|2020-04-22 10:35:00|242924.1|242874.1|242947.5|242897.5|242985.8|242935.8|242891.9|242841.9|553
1587552000000|2020-04-22 10:40:00|242948.1|242898.1|242949.5|242899.5|242995.2|242945.2|242901.3|242851.3|804
1587552300000|2020-04-22 10:45:00|242948.8|242898.8|242779.1|242592.1|242997|242947|242702.2|242562.1|699
1587552600000|2020-04-22 10:50:00|242783.5|242596.5|242490.2|242440.2|242783.9|242646.2|242486.1|242434.1|513
1587552900000|2020-04-22 10:55:00|242490.6|242440.6|242259.3|242209.3|242511.6|242461.6|242256.2|242206.2|631
1587553200000|2020-04-22 11:00:00|242261.4|242211.4|242334.3|242284.3|242381.1|242331.1|242253.2|242203.2|621
1587553500000|2020-04-22 11:05:00|242330.5|242280.5|242637.1|242587.1|242706.2|242605.9|242278.2|242228.2|735
1587553800000|2020-04-22 11:10:00|242638|242588|242682|242632|242852.3|242746.7|242631.6|242523.1|728
1587554100000|2020-04-22 11:15:00|242679.1|242629.1|242700.2|242650.2|242740.3|242670.4|242564.9|242514.9|832
1587554400000|2020-04-22 11:20:00|242700.1|242650.1|242841.7|242791.7|242915|242840|242690.9|242640.9|684
1587554700000|2020-04-22 11:25:00|242841.9|242791.9|242985.8|242935.8|243183.1|243043.1|242810|242760|653
1587555000000|2020-04-22 11:30:00|242983.1|242933.1|242957.7|242907.7|242998|242948|242929.8|242879.8|773
1587555300000|2020-04-22 11:35:00|242956.3|242906.3|242932|242882|242989.4|242939.4|242899.3|242849.3|747
1587555600000|2020-04-22 11:40:00|242932.1|242882.1|242801.7|242751.7|242934.2|242884.2|242787.9|242737.9|725
1587555900000|2020-04-22 11:45:00|242799.3|242749.3|242832.5|242782.5|242902.7|242852.7|242759.9|242709.9|553
1587556200000|2020-04-22 11:50:00|242831|242781|242845.7|242795.7|242853.8|242803.8|242812.9|242762.9|331
1587556500000|2020-04-22 11:55:00|242846.4|242796.4|242675.6|242600.6|242853.8|242803.8|242660|242523.4|583
1587556800000|2020-04-22 12:00:00|242672.2|242597.2|242489.1|242439.1|242745.6|242613.5|242324.8|242274.8|721
1587557100000|2020-04-22 12:05:00|242489|242439|242716.8|242666.8|242802.5|242667|242401.9|242351.9|698
1587557400000|2020-04-22 12:10:00|242715.6|242665.6|242881.7|242831.7|242902.1|242852.1|242665.3|242615.3|648
1587557700000|2020-04-22 12:15:00|242882.3|242832.3|242942.7|242892.7|243080.4|243030.4|242828.5|242778.5|713
1587558000000|2020-04-22 12:20:00|242936.3|242886.3|243075.9|243025.9|243142.6|243092.6|242852.7|242802.7|825
1587558300000|2020-04-22 12:25:00|243075.1|243025.1|242899.2|242849.2|243133.4|243083.4|242884.2|242834.2|607
1587558600000|2020-04-22 12:30:00|242900.1|242850.1|243294.4|243244.4|243295.1|243245.1|242892.2|242842.2|675
1587558900000|2020-04-22 12:35:00|243292.4|243242.4|243362.1|243312.1|243654.9|243604.9|243161.9|243068.9|853
1587559200000|2020-04-22 12:40:00|243361.7|243311.7|243012.7|242962.7|243466.1|243416.1|242970.7|242920.7|920
1587559500000|2020-04-22 12:45:00|243007.5|242957.5|243040.8|242990.8|243198.9|243121.4|242969.3|242919.3|808
1587559800000|2020-04-22 12:50:00|243041.5|242991.5|242927|242877|243096.8|243046.8|242822.1|242772.1|820
1587560100000|2020-04-22 12:55:00|242926.8|242876.8|242922.3|242872.3|243046.6|242996.6|242869.3|242819.3|857
1587560400000|2020-04-22 13:00:00|242922.4|242872.4|242969.1|242919.1|243080.7|242975.5|242875.6|242825.6|729
1587560700000|2020-04-22 13:05:00|242968.7|242918.7|242907.3|242857.3|243005|242955|242884.4|242834.4|736
1587561000000|2020-04-22 13:10:00|242909.5|242859.5|242819.4|242769.4|242909.5|242859.5|242767.5|242717.5|697
1587561300000|2020-04-22 13:15:00|242819.1|242769.1|243151.7|243101.7|243178.4|243128.4|242801.7|242751.7|647
1587561600000|2020-04-22 13:20:00|243152|243102|243485.7|243435.7|243506.8|243456.8|243146.4|243096.4|711
1587561900000|2020-04-22 13:25:00|243468.4|243418.4|243450.6|243400.6|243584.8|243534.8|243266.7|243216.7|861
1587562200000|2020-04-22 13:30:00|243456.4|243406.4|243626.5|243576.5|243805.8|243755.8|243450.2|243400.2|986
1587562500000|2020-04-22 13:35:00|243635.5|243585.5|243849.7|243799.7|243947.2|243897.2|243449.2|243399.2|954
1587562800000|2020-04-22 13:40:00|243853|243803|244288.9|244238.9|244681.8|244631.8|243846.6|243796.6|975
1587563100000|2020-04-22 13:45:00|244288.8|244238.8|244462.7|244412.7|244493.5|244443.5|244194|244144|901
1587563400000|2020-04-22 13:50:00|244466.8|244416.8|245131.7|245081.7|245131.7|245081.7|244313.2|244263.2|927
1587563700000|2020-04-22 13:55:00|245125.5|245075.5|245088.8|245038.8|245433.2|245383.2|244873.4|244755.8|926
1587564000000|2020-04-22 14:00:00|245084.2|245034.2|245271.8|245221.8|245501.9|245451.9|244951.1|244901.1|919
1587564300000|2020-04-22 14:05:00|245272.8|245222.8|245875.9|245825.9|245919.8|245869.8|245259.6|245209.6|961
1587564600000|2020-04-22 14:10:00|245883.8|245833.8|246208.4|246158.4|246330.4|246219.7|245618.9|245568.9|983
1587564900000|2020-04-22 14:15:00|246192.8|246142.8|245874.8|245824.8|246233.7|246180.3|245694.9|245644.9|954
1587565200000|2020-04-22 14:20:00|245873.2|245823.2|245763.4|245713.4|245878.6|245828.6|245571.1|245521.1|911
1587565500000|2020-04-22 14:25:00|245764.7|245714.7|246125.3|245938.3|246125.7|246007.9|245654.1|245604.1|911
1587565800000|2020-04-22 14:30:00|246060.6|245985.6|245949.7|245899.7|246273.2|246223.2|245753.9|245703.9|995
1587566100000|2020-04-22 14:35:00|245949.5|245899.5|245777.8|245727.8|246130.8|246080.8|245671|245621|874
1587566400000|2020-04-22 14:40:00|245775|245725|245762.1|245712.1|245786.1|245736.1|245489|245439|896
1587566700000|2020-04-22 14:45:00|245762.6|245712.6|245873|245823|246088.1|246038.1|245716.5|245666.5|933
1587567000000|2020-04-22 14:50:00|245857.8|245807.8|245835.4|245785.4|245897.4|245847.4|245664.5|245614.5|922
1587567300000|2020-04-22 14:55:00|245836.8|245786.8|245643.5|245593.5|245904.3|245854.3|245608.2|245558.2|1016
1587567600000|2020-04-22 15:00:00|245613|245563|245696.4|245646.4|245721.7|245671.7|245358.2|245308.2|991
1587567900000|2020-04-22 15:05:00|245697.6|245647.6|245852.7|245802.7|245912.9|245862.9|245593.8|245543.8|917
1587568200000|2020-04-22 15:10:00|245853.1|245803.1|245748.7|245698.7|245920.6|245870.6|245649.7|245599.7|772
1587568500000|2020-04-22 15:15:00|245748.4|245698.4|245735|245685|245802.6|245752.6|245550.3|245500.3|772
1587568800000|2020-04-22 15:20:00|245734.6|245684.6|245675.5|245625.5|245846.7|245796.7|245634.9|245584.9|862
1587569100000|2020-04-22 15:25:00|245673.9|245623.9|245897.2|245847.2|245897.2|245847.2|245588.6|245538.6|842
1587569400000|2020-04-22 15:30:00|245874.5|245824.5|245959.8|245909.8|246054.1|246004.1|245847.8|245797.8|801
1587569700000|2020-04-22 15:35:00|245960.5|245910.5|245969.3|245919.3|246010.5|245960.5|245940.2|245890.2|668
1587570000000|2020-04-22 15:40:00|245970.9|245920.9|245944.4|245894.4|245975.6|245925.6|245732.5|245682.5|764
1587570300000|2020-04-22 15:45:00|245944.5|245894.5|245969.2|245919.2|245975.9|245925.9|245873.8|245823.8|685
1587570600000|2020-04-22 15:50:00|245969.6|245919.6|245971.8|245921.8|245982.8|245932.8|245899.5|245849.5|669
1587570900000|2020-04-22 15:55:00|245971.4|245921.4|245921.1|245871.1|246088|246038|245921.1|245871.1|621
1587571200000|2020-04-22 16:00:00|245920.9|245870.9|245894.9|245844.9|245997.2|245947.2|245858.3|245808.3|711
1587571500000|2020-04-22 16:05:00|245894.7|245844.7|246084.9|246034.9|246097.3|246047.3|245884.7|245834.7|623
1587571800000|2020-04-22 16:10:00|246085|246035|246301.6|246251.6|246430.5|246380.5|246081.6|246031.6|805
1587572100000|2020-04-22 16:15:00|246268.8|246218.8|246316.4|246266.4|246398.4|246348.4|246153.9|246103.9|651
1587572400000|2020-04-22 16:20:00|246316.1|246266.1|246670.1|246620.1|246699.2|246649.2|246281.7|246231.7|731
1587572700000|2020-04-22 16:25:00|246670.5|246620.5|246658.2|246608.2|246916.3|246866.3|246653.8|246603.8|743
1587573000000|2020-04-22 16:30:00|246670.1|246620.1|246461.8|246411.8|246730.2|246680.2|246454.3|246404.3|748
1587573300000|2020-04-22 16:35:00|246460.7|246410.7|246496.7|246446.7|246778.9|246728.9|246457.6|246407.6|757
1587573600000|2020-04-22 16:40:00|246513|246463|246380.6|246330.6|246590.8|246540.8|246372.8|246322.8|610
1587573900000|2020-04-22 16:45:00|246380.1|246330.1|246445.6|246395.6|246610.9|246560.9|246380.1|246330.1|719
1587574200000|2020-04-22 16:50:00|246448.8|246398.8|246890.4|246840.4|246890.4|246840.4|246448.8|246398.8|743
1587574500000|2020-04-22 16:55:00|246902.2|246852.2|246529.3|246479.3|246902.2|246852.2|246521.3|246471.3|750
1587574800000|2020-04-22 17:00:00|246525.7|246475.7|246366.2|246316.2|246671.7|246621.7|246299.8|246249.8|634
1587575100000|2020-04-22 17:05:00|246368.7|246318.7|246208.1|246158.1|246500.5|246450.5|246205.2|246155.2|875
1587575400000|2020-04-22 17:10:00|246215.7|246165.7|245882.2|245832.2|246254.9|246204.9|245879.8|245829.8|827
1587575700000|2020-04-22 17:15:00|245885.9|245835.9|245611.1|245561.1|245887.4|245837.4|245579.8|245529.8|753
1587576000000|2020-04-22 17:20:00|245610.8|245560.8|245539.3|245489.3|245692.2|245642.2|245491|245441|724
1587576300000|2020-04-22 17:25:00|245538|245488|245731.4|245681.4|245768.5|245718.5|245444.8|245394.8|668
1587576600000|2020-04-22 17:30:00|245731.6|245681.6|245737.3|245687.3|245844.7|245794.7|245634.6|245584.6|650
1587576900000|2020-04-22 17:35:00|245735|245685|245786.5|245736.5|245878.5|245828.5|245668|245547.4|830
1587577200000|2020-04-22 17:40:00|245788.4|245738.4|245765.7|245715.7|245965|245915|245736.2|245686.2|698
1587577500000|2020-04-22 17:45:00|245761.7|245711.7|245839.5|245789.5|245844.4|245794.4|245683.1|245633.1|610
1587577800000|2020-04-22 17:50:00|245842.3|245792.3|245834.7|245784.7|245892.8|245842.8|245799.9|245749.9|501
1587578100000|2020-04-22 17:55:00|245834.8|245784.8|245614.8|245564.8|245842.5|245792.5|245559.2|245509.2|712
1587578400000|2020-04-22 18:00:00|245614.4|245564.4|245570.6|245520.6|245653.2|245603.2|245558.6|245508.6|655
1587578700000|2020-04-22 18:05:00|245570.9|245520.9|245462.5|245412.5|245576.6|245526.6|245419.3|245369.3|636
1587579000000|2020-04-22 18:10:00|245461.6|245411.6|245526.2|245476.2|245555.6|245505.6|245429.2|245379.2|566
1587579300000|2020-04-22 18:15:00|245526.8|245476.8|245484.5|245434.5|245526.8|245476.8|245409.6|245359.6|568
1587579600000|2020-04-22 18:20:00|245483.2|245433.2|245518|245468|245524.8|245474.8|245386.4|245336.4|587
1587579900000|2020-04-22 18:25:00|245516.9|245466.9|245527.5|245477.5|245534|245484|245455.1|245405.1|523
1587580200000|2020-04-22 18:30:00|245529.2|245479.2|245527.9|245477.9|245550.4|245500.4|245484|245434|492
1587580500000|2020-04-22 18:35:00|245527.8|245477.8|245430.4|245380.4|245549.6|245499.6|245425.2|245375.2|519
1587580800000|2020-04-22 18:40:00|245433|245383|245530|245480|245585.6|245535.6|245424.4|245374.4|530
1587581100000|2020-04-22 18:45:00|245520.7|245470.7|245393.1|245343.1|245586.4|245536.4|245388.1|245338.1|569
1587581400000|2020-04-22 18:50:00|245394.8|245344.8|245272.5|245222.5|245517.7|245467.7|245262.8|245212.8|702
1587581700000|2020-04-22 18:55:00|245242.6|245192.6|245830.6|245780.6|245851.5|245801.5|245117|245067|811
1587582000000|2020-04-22 19:00:00|245835|245785|245683.5|245633.5|245835|245785|245571.3|245521.3|713
1587582300000|2020-04-22 19:05:00|245683.7|245633.7|245918.3|245868.3|245959|245901.3|245587.6|245537.6|746
1587582600000|2020-04-22 19:10:00|245913.9|245863.9|245886.6|245836.6|245968.6|245918.6|245789.5|245664.9|698
1587582900000|2020-04-22 19:15:00|245887.3|245837.3|245909.4|245859.4|245942.9|245892.9|245778.2|245646.5|746
1587583200000|2020-04-22 19:20:00|245908.2|245858.2|245905.7|245855.7|245948.6|245898.6|245786.4|245651|594
1587583500000|2020-04-22 19:25:00|245905.2|245855.2|245921.1|245871.1|246295.4|246113.5|245888.1|245838.1|690
1587583800000|2020-04-22 19:30:00|245918.6|245868.6|245701.8|245651.8|246072.1|245967.8|245699|245649|567
1587584100000|2020-04-22 19:35:00|245700.9|245650.9|245383.8|245333.8|245724.1|245674.1|245379.8|245329.8|597
1587584400000|2020-04-22 19:40:00|245383.7|245333.7|244393.5|244343.5|245383.7|245333.7|244378.4|244303.4|835
1587584700000|2020-04-22 19:45:00|244393.1|244343.1|244149|244099|244674.1|244559.4|244130.2|244080.2|802
1587585000000|2020-04-22 19:50:00|244149.5|244099.5|244215.9|244165.9|244646.9|244596.9|244004.3|243954.3|784
1587585300000|2020-04-22 19:55:00|244219.1|244169.1|244545.3|244495.3|244687.9|244551.5|244189.3|244081.5|666
1587585600000|2020-04-22 20:00:00|244545.8|244495.8|244628.7|244578.7|244727.4|244677.4|244535.6|244377.8|523
1587585900000|2020-04-22 20:05:00|244622.9|244572.9|244640.2|244590.2|244706.6|244656.6|244598.5|244548.5|452
1587586200000|2020-04-22 20:10:00|244640.5|244590.5|244647.3|244597.3|244678.3|244628.3|244611.1|244561.1|379
1587586500000|2020-04-22 20:15:00|244647.6|244597.6|244417.1|244367.1|244699.4|244649.4|244383.8|244253.2|571
1587586800000|2020-04-22 20:20:00|244415.9|244365.9|244414.3|244364.3|244489|244389.1|244401.2|244267.8|288
1587587100000|2020-04-22 20:25:00|244413.6|244363.6|244623.8|244573.8|244644.1|244594.1|244413.6|244363.6|296
1587587400000|2020-04-22 20:30:00|244619.8|244569.8|244549.3|244499.3|244684|244581.5|244466.1|244319.3|376
1587587700000|2020-04-22 20:35:00|244638.3|244415.8|244691.9|244641.9|244719.4|244645|244547.8|244415.4|265
1587588000000|2020-04-22 20:40:00|244692.2|244642.2|244780.3|244730.3|244870.4|244753.1|244681.8|244598.7|355
1587588300000|2020-04-22 20:45:00|244788.4|244738.4|245003.4|244928.4|245084.1|244961.5|244731.3|244627.3|423
1587588600000|2020-04-22 20:50:00|245000.9|244925.9|244757.9|244707.9|245000.9|244930.8|244710.3|244609.1|450
1587588900000|2020-04-22 20:55:00|244774.5|244724.5|245099.5|244729.5|245695.2|245325.2|244737.2|244569.6|395
1587589200000|2020-04-22 21:00:00|245456.2|245086.2|245036.4|244666.4|245705.8|245335.8|244907.2|244537.2|135
1587589500000|2020-04-22 21:05:00|244999.5|244629.5|245115.9|244745.9|245940.5|245570.5|244999.5|244629.5|221
1587589800000|2020-04-22 21:10:00|245102.3|244732.3|245044.2|244674.2|245437.3|245067.3|245012.7|244642.7|186
1587590100000|2020-04-22 21:15:00|245032.8|244662.8|245059.2|244689.2|245307.6|244937.6|245013|244643|188
1587590400000|2020-04-22 21:20:00|245058.2|244688.2|245082.4|244712.4|245152.6|244782.6|245043.7|244673.7|139
1587590700000|2020-04-22 21:25:00|245088|244718|245072.6|244702.6|245161|244791|245041.6|244671.6|148
1587591000000|2020-04-22 21:30:00|245068.8|244698.8|245093.9|244723.9|245143.1|244773.1|245053|244683|169
1587591300000|2020-04-22 21:35:00|245089.2|244719.2|245065.4|244695.4|245141.9|244771.9|245056|244686|140
1587591600000|2020-04-22 21:40:00|245066|244696|245067.6|244697.6|245233.4|244863.4|245058.8|244688.8|108
1587591900000|2020-04-22 21:45:00|245067.3|244697.3|245054.8|244684.8|245120.4|244750.4|245014.6|244644.6|235
1587592200000|2020-04-22 21:50:00|245064.5|244694.5|245099.6|244729.6|245126.5|244756.5|244939.9|244569.9|229
1587592500000|2020-04-22 21:55:00|245110.4|244740.4|245053.1|244683.1|245110.4|244740.4|245009.1|244639.1|127
1587592800000|2020-04-22 22:00:00|245050.8|244680.8|245122.6|244752.6|245145.7|244775.7|244946.9|244576.9|336
1587593100000|2020-04-22 22:05:00|245117.1|244747.1|245098.6|244728.6|245117.3|244747.3|245025.7|244655.7|282
1587593400000|2020-04-22 22:10:00|245099.9|244729.9|245039.5|244669.5|245112.7|244742.7|245015.7|244645.7|296
1587593700000|2020-04-22 22:15:00|245039.6|244669.6|245085.5|244715.5|245111.1|244741.1|245015|244654.3|294
1587594000000|2020-04-22 22:20:00|245083.8|244713.8|245069.4|244699.4|245131.5|244761.5|245056.5|244686.5|194
1587594300000|2020-04-22 22:25:00|245066|244696|245086.2|244716.2|245130.6|244760.6|245028.9|244658.9|224
1587594600000|2020-04-22 22:30:00|245078.7|244708.7|245074.5|244704.5|245111.3|244741.3|245042.7|244672.7|188
1587594900000|2020-04-22 22:35:00|245075|244705|245073.8|244703.8|245112.4|244742.4|245042.9|244682.1|242
1587595200000|2020-04-22 22:40:00|245075.1|244705.1|245075.9|244705.9|245100.7|244730.7|245041|244674.9|253
1587595500000|2020-04-22 22:45:00|245075.6|244705.6|245090.5|244720.5|245101.7|244731.7|245045.3|244675.3|275
1587595800000|2020-04-22 22:50:00|245090.4|244720.4|244916.6|244671.8|245133.2|244787.7|244910.8|244620.7|311
1587596100000|2020-04-22 22:55:00|244930|244664.5|244920.5|244650.6|245021.6|244760.4|244794.7|244621.9|204
1587596400000|2020-04-22 23:00:00|245092.5|244722.5|245111.6|244806.5|245196|244852.1|244822.2|244641.8|395
1587596700000|2020-04-22 23:05:00|245131|244802.2|245107.6|244793.3|245156.9|244836.5|245067.5|244735.8|230
1587597000000|2020-04-22 23:10:00|245106.6|244791.2|245097.8|244788.6|245150.9|244828.5|245076.2|244768.2|190
1587597300000|2020-04-22 23:15:00|245085.2|244791.6|245138.9|244779.7|245138.9|244825.1|245071.1|244774.6|156
1587597600000|2020-04-22 23:20:00|245125.8|244794.1|245109.3|244815.4|245172.7|244832.9|245076.3|244772.2|173
1587597900000|2020-04-22 23:25:00|245107.8|244808.3|245117.6|244790.9|245185.1|244894.8|245088.9|244765.8|291
1587598200000|2020-04-22 23:30:00|245154.9|244796.7|245106.8|244836.6|245197.5|244887.8|245098.5|244760.9|300
1587598500000|2020-04-22 23:35:00|245167.7|244813.8|245111.2|244826.9|245191.1|244836|245095.1|244753.7|207
1587598800000|2020-04-22 23:40:00|245113.5|244838.3|245103.8|244833.1|245160.8|244841.8|245092.4|244784.6|301
1587599100000|2020-04-22 23:45:00|245103.4|244831.8|245111.3|244836.1|245202.2|244872.8|245073.6|244783.9|285
1587599400000|2020-04-22 23:50:00|245118.9|244836.7|245085.7|244741.9|245214.5|244886|245034.8|244741.9|235
1587599700000|2020-04-22 23:55:00|245086.2|244747.6|245040.5|244719.9|245168.9|244857.3|244998.1|244700.4|194
1587600000000|2020-04-23 00:00:00|245058.3|244718|245015.6|244688.4|245076.8|244769.9|244776.7|244582.3|437
1587600300000|2020-04-23 00:05:00|245011.5|244692.2|244950.6|244670.4|245059.2|244752.7|244814.6|244632.9|432
1587600600000|2020-04-23 00:10:00|244940.7|244668.8|245002.6|244695.4|245067.2|244769.8|244839.3|244649|283
1587600900000|2020-04-23 00:15:00|245008.8|244704.8|245101.2|244816.2|245121.9|244944.1|245008.8|244704.8|413
1587601200000|2020-04-23 00:20:00|245098.8|244819.2|245174.4|244804.4|245331.9|244973.3|245081.8|244766.1|436
1587601500000|2020-04-23 00:25:00|245134.5|244833.9|245143.1|244830.9|245276.9|244906.9|245080.9|244788.6|346
1587601800000|2020-04-23 00:30:00|245142.7|244832.9|245251.1|244907.1|245361.5|244996.4|245110|244814.5|299
1587602100000|2020-04-23 00:35:00|245243.7|244912.7|245303.9|244933.9|245319.9|244961.4|245206|244891.5|212
1587602400000|2020-04-23 00:40:00|245303|244933|245195.6|244832.6|245382.3|245016|245133.4|244815.7|241
1587602700000|2020-04-23 00:45:00|245185.8|244830.3|245322.2|244952.2|245591|245221|245106.3|244801.5|438
1587603000000|2020-04-23 00:50:00|245312.6|244942.6|245425.9|245055.9|245479.6|245109.6|245312.4|244942.4|399
1587603300000|2020-04-23 00:55:00|245409.1|245039.1|245371.8|245001.8|245471.7|245103.2|245339.7|244969.7|356
1587603600000|2020-04-23 01:00:00|245366.1|244996.1|245243.5|244889.8|245414.5|245057.3|245111.3|244879.2|446
1587603900000|2020-04-23 01:05:00|245250.1|244880.1|245183.1|244893|245353.4|244992|245134.4|244844.5|387
1587604200000|2020-04-23 01:10:00|245195.8|244891.1|245239.7|244869.7|245300|244955.3|245117.4|244843.7|361
1587604500000|2020-04-23 01:15:00|245237.9|244880.3|244961|244911|245302.2|244932.2|244957.6|244819.2|486
1587604800000|2020-04-23 01:20:00|244960.4|244910.4|245020.5|244706.5|245216|244910.4|244776.9|244610.8|470
1587605100000|2020-04-23 01:25:00|245014.6|244689.6|244949.1|244687.3|245049.3|244761.5|244785.4|244611.2|375
1587605400000|2020-04-23 01:30:00|244949.2|244679.9|244942.9|244689|244992.5|244780.2|244819.6|244651.5|347
1587605700000|2020-04-23 01:35:00|244934.8|244690.4|244708.7|244338.7|244971.3|244771.1|244692.5|244333.8|420
1587606000000|2020-04-23 01:40:00|244723.5|244353.5|244642.3|244364.5|244835.1|244465.1|244616.7|244262.2|342
1587606300000|2020-04-23 01:45:00|244643.8|244362.6|244760.6|244419.7|244788.6|244490.7|244550.4|244332|360
1587606600000|2020-04-23 01:50:00|244759.4|244424.7|244781.2|244481.6|244800.5|244564|244630.6|244400.4|293
1587606900000|2020-04-23 01:55:00|244767.7|244479.6|244637.2|244562.2|244848.2|244564.3|244629.1|244465.1|258
1587607200000|2020-04-23 02:00:00|244636.8|244561.8|244825|244498.5|244971.2|244651|244636.8|244488.5|324
1587607500000|2020-04-23 02:05:00|244820|244506.2|244844.6|244596.3|244930.6|244600.7|244770.2|244485.1|236
1587607800000|2020-04-23 02:10:00|244858|244592.8|244868.7|244579.7|244881.7|244613.7|244837.8|244532.4|179
1587608100000|2020-04-23 02:15:00|244866.5|244580|244796.8|244746.8|244952.4|244751.2|244749.3|244542|277
1587608400000|2020-04-23 02:20:00|244801.1|244751.1|244923.6|244658.3|244975.5|244778.4|244787.2|244595.2|245
1587608700000|2020-04-23 02:25:00|244910.6|244671.1|245534.4|245173.9|245580.7|245210.7|244806.5|244629|344
1587609000000|2020-04-23 02:30:00|245569.9|245199.9|245482.4|245136|245569.9|245199.9|245393.2|245068.8|294
1587609300000|2020-04-23 02:35:00|245495.4|245129.4|245475.9|245195.8|245565.6|245327.9|245374.4|245083.4|315
1587609600000|2020-04-23 02:40:00|245476|245187.2|245642|245272|245680|245319.8|245472.5|245156.7|270
1587609900000|2020-04-23 02:45:00|245641.9|245271.9|245472.1|245131|245652.8|245286.2|245315.5|245099.4|313
1587610200000|2020-04-23 02:50:00|245463.3|245135.9|245522.3|245184.5|245576.5|245234|245390.6|245119|275
1587610500000|2020-04-23 02:55:00|245519.7|245182|245542.9|245172.9|245599|245235|245477|245127.4|236
1587610800000|2020-04-23 03:00:00|245545.2|245175.2|245573.7|245269.9|245618.2|245292.4|245481.9|245163.4|367
1587611100000|2020-04-23 03:05:00|245569|245273.4|245568.4|245246.5|245612.1|245310|245491.6|245175.7|312
1587611400000|2020-04-23 03:10:00|245567|245237.5|245408.8|245038.8|245595.9|245295|245375|245038.8|282
1587611700000|2020-04-23 03:15:00|245422.3|245052.3|245270.7|244900.7|245452.6|245082.6|245257.9|244887.9|175
1587612000000|2020-04-23 03:20:00|245262.7|244892.7|245364.2|245000.3|245394.6|245041|245254|244884|165
1587612300000|2020-04-23 03:25:00|245363.1|244999.9|245325.2|244955.2|245384.3|245070|245281.5|244930.7|186
1587612600000|2020-04-23 03:30:00|245321.4|244951.4|245379.9|245010.1|245407|245049|245305.3|244935.3|260
1587612900000|2020-04-23 03:35:00|245379.7|245009.7|245393.4|245023.4|245533.9|245206|245315|244963.5|276
1587613200000|2020-04-23 03:40:00|245393.1|245023.1|245396.9|245026.9|245409.9|245039.9|245285.2|244967.1|190
1587613500000|2020-04-23 03:45:00|245391.3|245021.3|245385.8|245015.8|245413.6|245069.6|245352.6|244994.1|186
1587613800000|2020-04-23 03:50:00|245382.1|245012.1|245376.1|245006.1|245398.1|245058|245330.2|244982.3|215
1587614100000|2020-04-23 03:55:00|245374.1|245004.1|245293.1|244923.1|245390.9|245024.7|245269|244917.5|224
1587614400000|2020-04-23 04:00:00|245306.6|244936.6|245246.7|244876.7|245318.6|244996|245194.8|244847.7|238
1587614700000|2020-04-23 04:05:00|245233|244863|245180|244810|245272.1|244912.8|245139|244791.4|198
1587615000000|2020-04-23 04:10:00|245178.1|244808.1|245173.1|244803.1|245220.5|244850.5|245148.1|244788.5|180
1587615300000|2020-04-23 04:15:00|245176.1|244806.1|245091.5|244721.5|245200.2|244830.2|245049.3|244679.5|226
1587615600000|2020-04-23 04:20:00|245074.3|244704.3|244923.7|244553.7|245159.6|244789.6|244821.3|244466.5|271
1587615900000|2020-04-23 04:25:00|244921.6|244551.6|244900.5|244534.8|244968.3|244598.3|244847.3|244514.3|288
1587616200000|2020-04-23 04:30:00|244902.9|244532.9|244817.3|244447.3|244951.7|244581.7|244649.4|244399.7|337
1587616500000|2020-04-23 04:35:00|244831.9|244461.9|244857.5|244487.5|244903.8|244533.8|244771.2|244447.1|248
1587616800000|2020-04-23 04:40:00|244851.8|244481.8|244760.8|244487.1|244851.8|244560.9|244635.9|244389|290
1587617100000|2020-04-23 04:45:00|244757|244484.6|244626.5|244551.5|244834|244582.2|244598.7|244445.4|172
1587617400000|2020-04-23 04:50:00|244624.4|244549.4|244711|244486.2|244841.4|244583.3|244602|244431.5|177
1587617700000|2020-04-23 04:55:00|244716.2|244480.8|244533.8|244172.9|244838|244580|244488.1|244137.6|268
1587618000000|2020-04-23 05:00:00|244487.4|244187.9|244089.8|243719.8|244639.5|244269.5|244037.5|243686.7|377
1587618300000|2020-04-23 05:05:00|244084.6|243714.6|244222.5|243852.5|244248.6|243963.4|244037.7|243680.5|474
1587618600000|2020-04-23 05:10:00|244222.3|243852.3|244026.5|243683|244431.2|244061.2|244026.5|243674.3|389
1587618900000|2020-04-23 05:15:00|244023.8|243697.1|243823.7|243455.8|244227.8|243857.8|243661.1|243433.3|387
1587619200000|2020-04-23 05:20:00|243835.1|243465.1|243660.4|243290.4|243969.8|243612.6|243427.9|243228.6|358
1587619500000|2020-04-23 05:25:00|243657|243287|243914|243544|243947.4|243577.4|243626.9|243287|410
1587619800000|2020-04-23 05:30:00|243878.1|243508.1|243625.1|243255.1|243939.7|243569.7|243387.1|243104.7|393
1587620100000|2020-04-23 05:35:00|243638.8|243268.8|243724.9|243354.9|243771.9|243401.9|243528|243217|322
1587620400000|2020-04-23 05:40:00|243713.7|243343.7|243805.9|243435.9|243864.4|243494.4|243628.4|243310.8|310
1587620700000|2020-04-23 05:45:00|243801.2|243431.2|244273.4|243915.3|244311|243966.3|243801.2|243431.2|396
1587621000000|2020-04-23 05:50:00|244262.6|243914.4|244232.1|243892.1|244370.2|244000.2|244053.9|243714.6|495
1587621300000|2020-04-23 05:55:00|244246.2|243908.6|244291.4|243926.4|244320.6|243963.9|244116.8|243790.1|393
1587621600000|2020-04-23 06:00:00|244308.6|243938.6|244135.2|243796.7|244376.3|244013.8|244054.2|243720.2|583
1587621900000|2020-04-23 06:05:00|244116|243778.5|243494.7|243202.8|244128.5|243860|243420.2|243103.2|816
1587622200000|2020-04-23 06:10:00|243492.4|243205.8|243793.8|243504.5|243805.6|243517.4|243231|243056.9|672
1587622500000|2020-04-23 06:15:00|243786.8|243508|244020.9|243697.6|244179.3|243809.3|243758.9|243482.7|625
1587622800000|2020-04-23 06:20:00|244033.8|243725.7|244295.6|243997.2|244348.5|243997.2|244006.6|243664|541
1587623100000|2020-04-23 06:25:00|244281.1|243931.6|244263.8|243893.8|244523.1|244210.9|244186.5|243832.3|705
1587623400000|2020-04-23 06:30:00|244265.5|243895.5|244209|243855.6|244290|243921.7|243957.8|243587.8|633
1587623700000|2020-04-23 06:35:00|244208.7|243855.9|243991.2|243916.2|244360.1|243991.2|243991.2|243763|711
1587624000000|2020-04-23 06:40:00|243991.6|243916.6|244081|243793.2|244140|243916.6|243927.3|243734.3|467
1587624300000|2020-04-23 06:45:00|244102|243785|244427|244061.1|244445.4|244093.7|244044.8|243770.7|522
1587624600000|2020-04-23 06:50:00|244432.4|244062.4|244430.9|244092.8|244487.3|244153.7|244263.8|243952.6|556
1587624900000|2020-04-23 06:55:00|244433.4|244094.4|244751.3|244440.2|244815.6|244581.7|244395.4|244067.4|771
1587625200000|2020-04-23 07:00:00|244739.3|244483.7|244705.9|244399.5|244758.9|244619.2|244522.5|244249.1|851
1587625500000|2020-04-23 07:05:00|244710|244396.3|244699|244379.2|244810.2|244526.2|244651.1|244345.1|911
1587625800000|2020-04-23 07:10:00|244695.6|244380.5|244643.4|244593.4|244842.8|244650.3|244554.6|244380.5|666
1587626100000|2020-04-23 07:15:00|244644.2|244594.2|245398.7|245100.5|245419.2|245115.8|244639.7|244589.7|871
1587626400000|2020-04-23 07:20:00|245398.8|245101.1|245470.2|245131.5|245472.4|245149.9|245132.8|244915.9|996
1587626700000|2020-04-23 07:25:00|245471.6|245131.9|245485.8|245205.6|245690.8|245348.7|245458.6|245131.9|799
1587627000000|2020-04-23 07:30:00|245467.8|245176.4|245130.4|244780.8|245544.7|245192.1|245035.5|244667.7|860
1587627300000|2020-04-23 07:35:00|245123|244779.4|245659.8|245356.3|245750|245427|245104.2|244766.2|837
1587627600000|2020-04-23 07:40:00|245661.7|245345.9|246035|245985|246063.8|245990.1|245600.4|245341|777
1587627900000|2020-04-23 07:45:00|246035.7|245985.7|246059.5|246009.5|246173.1|246021.1|246017.1|245934.9|898
1587628200000|2020-04-23 07:50:00|246059.9|246009.9|246183.9|245956.3|246446.3|246258.9|246035.3|245879.4|882
1587628500000|2020-04-23 07:55:00|246181.8|245952.4|246250.7|245991.7|246264.5|246050.9|245994.2|245860.9|680
1587628800000|2020-04-23 08:00:00|246258.1|245994.7|245818.6|245588.7|246306.2|246046.6|245676.2|245513|809
1587629100000|2020-04-23 08:05:00|245823.5|245590.9|245848.6|245566.7|245991.7|245828.3|245675.3|245473.5|875
1587629400000|2020-04-23 08:10:00|245851.3|245574.3|245524.1|245449.1|245881.9|245700|245487.6|245359|742
1587629700000|2020-04-23 08:15:00|245525.1|245450.1|245684.5|245457.5|245724.8|245564|245513.1|245416.5|708
1587630000000|2020-04-23 08:20:00|245704.2|245437.1|245515|245465|245704.2|245522.2|245421.7|245312|650
1587630300000|2020-04-23 08:25:00|245516|245466|245479.9|245429.9|245613.1|245517|245441|245334.8|914
1587630600000|2020-04-23 08:30:00|245476.2|245426.2|245310.4|245091.6|245669.8|245503.9|245203.2|245091.6|863
1587630900000|2020-04-23 08:35:00|245307.1|245085.9|245183|244895.5|245311.7|245202.9|245098.4|244823.4|866
1587631200000|2020-04-23 08:40:00|245184.7|244893.4|245233|244953.7|245281.7|245003|245180.2|244893.4|723
1587631500000|2020-04-23 08:45:00|245228.6|244948.3|245517.1|245177.3|245518.4|245184.3|245168.2|244883.3|694
1587631800000|2020-04-23 08:50:00|245526.5|245156.5|245446.9|245140.6|245529.6|245256.4|245281.1|245107.1|770
1587632100000|2020-04-23 08:55:00|245447.1|245140.8|245298.7|245223.7|245449.1|245237.2|245116.8|244976.3|655
1587632400000|2020-04-23 09:00:00|245315|245265|245556|245337.3|245657.9|245462.8|245315|245199.5|774
1587632700000|2020-04-23 09:05:00|245557.1|245330.3|245542.6|245467.6|245715.9|245528.1|245528.9|245304.5|600
1587633000000|2020-04-23 09:10:00|245533.5|245483.5|245527.5|245452.5|245672.4|245485.5|245489.8|245363|690
1587633300000|2020-04-23 09:15:00|245526.3|245451.3|245618.2|245543.2|245707.8|245549.9|245512.4|245359.2|638
1587633600000|2020-04-23 09:20:00|245617.6|245542.6|245743.1|245668.1|245905.5|245775.7|245606.9|245447.6|753
1587633900000|2020-04-23 09:25:00|245743.4|245668.4|245868.7|245818.7|246030.4|245874.1|245738.2|245592.1|672
1587634200000|2020-04-23 09:30:00|245874.7|245824.7|245514.8|245266.7|245874.7|245824.7|245415.4|245259.2|745
1587634500000|2020-04-23 09:35:00|245523.3|245272.2|245406.4|245157|245532.4|245335.9|245326.4|245141.8|509
1587634800000|2020-04-23 09:40:00|245404.6|245157.7|245346.6|245067|245416|245157.7|245106.5|244895.5|669
1587635100000|2020-04-23 09:45:00|245351.1|245070.2|245468.8|245168.8|245496.7|245263.7|245288.6|245070.2|711
1587635400000|2020-04-23 09:50:00|245475.4|245168.5|245359.6|245083.2|245477.8|245187.2|245189.1|244979.1|843
1587635700000|2020-04-23 09:55:00|245365.3|245068.8|245228|245153|245395.7|245216.2|245228|245020.4|530
1587636000000|2020-04-23 10:00:00|245347.9|245117.1|245131.1|244821.3|245410.2|245212.2|245128.6|244808.2|647
1587636300000|2020-04-23 10:05:00|245131.3|244821.5|244651.4|244425.6|245131.4|244832.9|244642.6|244384.9|827
1587636600000|2020-04-23 10:10:00|244571.4|244496.4|244811.2|244736.2|244900.6|244739.6|244571.4|244394.3|827
1587636900000|2020-04-23 10:15:00|244811.4|244736.4|244703.3|244628.3|244914.1|244773.4|244688.1|244529.4|648
1587637200000|2020-04-23 10:20:00|244701.1|244626.1|244759|244709|244870.3|244746.2|244641.6|244522|562
1587637500000|2020-04-23 10:25:00|244758.4|244708.4|244788.4|244738.4|244910.8|244741.4|244730.5|244624.6|525
1587637800000|2020-04-23 10:30:00|244788.3|244738.3|244874.9|244824.9|245028.5|244866.2|244788.3|244738.3|827
1587638100000|2020-04-23 10:35:00|244875|244825|244923.6|244848.6|244994.8|244877.7|244855.8|244705.6|820
1587638400000|2020-04-23 10:40:00|244922.9|244847.9|244939.7|244864.7|245092.4|244910.7|244914.3|244753|643
1587638700000|2020-04-23 10:45:00|245016.4|244795.2|245032.6|244794.3|245077.5|244911.3|244934.6|244758.5|500
1587639000000|2020-04-23 10:50:00|245041|244792.8|244949|244712.6|245057.3|244894.5|244849.5|244705.7|611
1587639300000|2020-04-23 10:55:00|244948.5|244713.5|244892.9|244669.9|245008|244829.7|244801|244656.4|675
1587639600000|2020-04-23 11:00:00|244892.6|244673.5|244609.3|244559.3|244892.6|244763.4|244530.8|244314.6|716
1587639900000|2020-04-23 11:05:00|244605.8|244555.8|244503.1|244453.1|244626.5|244555.8|244399.3|244347.1|714
1587640200000|2020-04-23 11:10:00|244503.6|244453.6|244735.9|244685.9|244814.6|244696.9|244326.1|244199.1|734
1587640500000|2020-04-23 11:15:00|244734.2|244684.2|244344.5|244294.5|244881.6|244730.9|244337.4|244271.2|821
1587640800000|2020-04-23 11:20:00|244343.5|244293.5|244448.4|244373.4|244529|244383.4|244332.3|244269.5|662
1587641100000|2020-04-23 11:25:00|244448.9|244373.9|244869.2|244614.4|244885.1|244727|244442.7|244298.2|661
1587641400000|2020-04-23 11:30:00|244861.9|244627.2|244979.2|244929.2|244984.1|244934.1|244775.8|244570.7|754
1587641700000|2020-04-23 11:35:00|244980.8|244930.8|245058.5|245008.5|245134.1|245054.5|244977.5|244913.6|689
1587642000000|2020-04-23 11:40:00|245058.8|245008.8|244872.4|244822.4|245065.9|245015.9|244811.9|244761.9|626
1587642300000|2020-04-23 11:45:00|244866.1|244816.1|244945.9|244870.9|245068.5|244939.4|244865.5|244815.5|598
1587642600000|2020-04-23 11:50:00|244946.6|244871.6|245101.9|244849.5|245128.5|244956.7|244894.9|244801.7|566
1587642900000|2020-04-23 11:55:00|245100.6|244852.4|245452.9|245377.9|245546.1|245404.3|245082.6|244842.7|654
1587643200000|2020-04-23 12:00:00|245456.1|245381.1|245279.8|245229.8|245965.5|245830.1|245274|245224|1013
1587643500000|2020-04-23 12:05:00|245280.6|245230.6|245067.4|245017.4|245431.6|245381.6|245016.2|244966.2|764
1587643800000|2020-04-23 12:10:00|245061.1|245011.1|244569.8|244519.8|245092.4|245042.4|244561.4|244511.4|842
1587644100000|2020-04-23 12:15:00|244569.7|244519.7|244792.3|244742.3|244808.8|244758.8|244460.5|244410.5|792
1587644400000|2020-04-23 12:20:00|244762.2|244712.2|244486.5|244436.5|244762.2|244712.2|244313|244263|832
1587644700000|2020-04-23 12:25:00|244487.4|244437.4|244666.1|244477.7|244902.4|244852.4|244487.4|244300.5|802
1587645000000|2020-04-23 12:30:00|244669.9|244485.1|244090.8|244040.8|244715.6|244595.1|244090.8|244040.8|807
1587645300000|2020-04-23 12:35:00|244087.2|244037.2|244401.1|244351.1|244406.5|244356.5|243623|243507.6|971
1587645600000|2020-04-23 12:40:00|244398.1|244348.1|243986.4|243936.4|244404.2|244354.2|243902.2|243852.2|798
1587645900000|2020-04-23 12:45:00|243985.9|243935.9|244270.2|244220.2|244327.8|244235.8|243895.2|243845.2|706
1587646200000|2020-04-23 12:50:00|244270.3|244220.3|243927.5|243877.5|244270.9|244220.9|243925.7|243875.7|719
1587646500000|2020-04-23 12:55:00|243922|243872|243739.3|243689.3|243926.8|243876.8|243406.4|243356.4|876
1587646800000|2020-04-23 13:00:00|243741.4|243691.4|243843.1|243793.1|244117.2|244040.7|243711.9|243661.9|811
1587647100000|2020-04-23 13:05:00|243838.7|243788.7|244010.7|243960.7|244260.3|244034|243668.8|243618.8|947
1587647400000|2020-04-23 13:10:00|244008.9|243958.9|244028.1|243978.1|244191.6|244054.2|243850.7|243769.7|813
1587647700000|2020-04-23 13:15:00|244012.1|243962.1|244438.6|244388.6|244449.1|244399.1|243887.3|243837.3|835
1587648000000|2020-04-23 13:20:00|244438.3|244388.3|244439.8|244389.8|244530|244480|244395.2|244345.2|764
1587648300000|2020-04-23 13:25:00|244439.6|244389.6|244714.5|244664.5|244829.7|244779.7|244433.4|244383.4|670
1587648600000|2020-04-23 13:30:00|244719.8|244669.8|244581.2|244531.2|245379.8|245329.8|244562.2|244512.2|1120
1587648900000|2020-04-23 13:35:00|244577.3|244527.3|244242.8|244192.8|244737|244614.2|244186.9|244136.9|942
1587649200000|2020-04-23 13:40:00|244248|244198|245046.7|244679.7|245253.9|245147.5|244239|244189|977
1587649500000|2020-04-23 13:45:00|245027.3|244676.7|244919.2|244869.2|245094.3|244928.4|244766.2|244555.8|987
1587649800000|2020-04-23 13:50:00|244918.4|244868.4|245886|245836|245917.2|245867.2|244909.2|244859.2|1006
1587650100000|2020-04-23 13:55:00|245890.5|245840.5|246419.3|246107.4|246617.5|246498.1|245833|245783|1062
1587650400000|2020-04-23 14:00:00|246433.6|246109.2|245931.9|245881.9|246433.6|246200|245885.2|245835.2|1012
1587650700000|2020-04-23 14:05:00|245932.8|245882.8|246022.4|245972.4|246192.7|246142.7|245854.3|245766.3|1043
1587651000000|2020-04-23 14:10:00|246022.3|245972.3|245678.4|245628.4|246090.2|246001.6|245600.5|245550.5|991
1587651300000|2020-04-23 14:15:00|245673.4|245623.4|245904.5|245681|245945.5|245895.5|245606.7|245556.7|1005
1587651600000|2020-04-23 14:20:00|245902.1|245679.9|245206.1|245131.1|245902.1|245753.7|245149.7|245047.2|838
1587651900000|2020-04-23 14:25:00|245280.3|245051.7|244968.2|244918.2|245280.3|245144.5|244693.7|244643.7|1002
1587652200000|2020-04-23 14:30:00|244966.6|244916.6|244592|244542|245170|245032.9|244592|244542|1004
1587652500000|2020-04-23 14:35:00|244588.9|244538.9|244810.5|244760.5|244835.7|244785.7|244480|244430|878
1587652800000|2020-04-23 14:40:00|244810.1|244760.1|244929.3|244879.3|245129.9|245079.9|244646.5|244596.5|873
1587653100000|2020-04-23 14:45:00|244932|244882|245266.5|245216.5|245529.9|245479.9|244919.9|244812|996
1587653400000|2020-04-23 14:50:00|245458.8|245408.8|245347.9|245297.9|245663.1|245613.1|245295.6|245245.6|960
1587653700000|2020-04-23 14:55:00|245340.8|245290.8|245768.3|245718.3|245875.5|245825.5|244990.6|244940.6|1038
1587654000000|2020-04-23 15:00:00|245764.3|245714.3|245620.4|245570.4|245915.1|245865.1|245608|245558|940
1587654300000|2020-04-23 15:05:00|245624.5|245574.5|245823.3|245773.3|246062.1|246012.1|245621.6|245571.6|942
1587654600000|2020-04-23 15:10:00|245828.7|245778.7|245806.7|245756.7|246023.8|245973.8|245793.9|245743.9|945
1587654900000|2020-04-23 15:15:00|245805.1|245755.1|245892.9|245842.9|245957.7|245853.7|245624.7|245574.7|753
1587655200000|2020-04-23 15:20:00|245883.6|245833.6|246241.1|246191.1|246298.6|246248.6|245864.5|245814.5|822
1587655500000|2020-04-23 15:25:00|246210.9|246160.9|245723.5|245673.5|246227.5|246177.5|245670.6|245620.6|864
1587655800000|2020-04-23 15:30:00|245723.8|245673.8|246102.1|246052.1|246201.6|246151.6|245721.8|245671.8|886
1587656100000|2020-04-23 15:35:00|246103.2|246053.2|246187.1|246137.1|246224.3|246174.3|246101|246051|878
1587656400000|2020-04-23 15:40:00|246187.3|246137.3|246524.4|246474.4|246601.7|246551.7|246067.4|246017.4|891
1587656700000|2020-04-23 15:45:00|246527.1|246477.1|247234.5|247184.5|247319.5|247192.5|246497.9|246447.9|983
1587657000000|2020-04-23 15:50:00|247235.9|247185.9|247073.8|247023.8|247932.9|247882.9|247073.8|247023.8|988
1587657300000|2020-04-23 15:55:00|247077.1|247027.1|246888.8|246838.8|247084.3|247034.3|246828.1|246778.1|832
1587657600000|2020-04-23 16:00:00|246894.2|246844.2|246890.2|246840.2|246962.2|246904.1|246590.4|246540.4|949
1587657900000|2020-04-23 16:05:00|246801.2|246751.2|246536.8|246486.8|246837.2|246787.2|246367.1|246317.1|968
1587658200000|2020-04-23 16:10:00|246537.6|246487.6|246930.6|246880.6|246985.2|246927.3|246462.4|246412.4|816
1587658500000|2020-04-23 16:15:00|246930.4|246880.4|246959.5|246909.5|247082.8|247032.8|246776|246726|746
1587658800000|2020-04-23 16:20:00|246960.1|246910.1|246975.8|246925.8|247175.7|247125.7|246957.8|246907.8|752
1587659100000|2020-04-23 16:25:00|246973.6|246923.6|246993.5|246943.5|247063.4|247013.4|246823.9|246773.9|762
1587659400000|2020-04-23 16:30:00|247000.2|246950.2|247013|246963|247044.4|246994.4|246936.8|246886.8|568
1587659700000|2020-04-23 16:35:00|247015.1|246965.1|247049.2|246999.2|247105.8|247055.8|247015.1|246965.1|612
1587660000000|2020-04-23 16:40:00|247049.4|246999.4|247552|247502|247705.5|247655.5|247038.4|246988.4|790
1587660300000|2020-04-23 16:45:00|247567|247517|247640.3|247590.3|248075.4|248025.4|247280.3|247230.3|1141
1587660600000|2020-04-23 16:50:00|247642.5|247592.5|247690.8|247640.8|248081.6|247968.6|247576.5|247526.5|1065
1587660900000|2020-04-23 16:55:00|247694.1|247644.1|247370.9|247320.9|247705|247655|247329.2|247229.8|1008
1587661200000|2020-04-23 17:00:00|247366.4|247316.4|247449.7|247399.7|247493.7|247443.7|247221.2|247171.2|934
1587661500000|2020-04-23 17:05:00|247448|247398|247695.2|247645.2|248039.1|247899.6|247420.2|247370.2|963
1587661800000|2020-04-23 17:10:00|247695.6|247645.6|247223.9|247173.9|247714.5|247664.5|247218.9|247168.9|837
1587662100000|2020-04-23 17:15:00|247220.8|247170.8|247508.6|247458.6|247622.6|247536.9|247220.8|247170.8|806
1587662400000|2020-04-23 17:20:00|247507.8|247457.8|247204.1|247154.1|247598.9|247548.9|247095.3|247045.3|859
1587662700000|2020-04-23 17:25:00|247202.8|247152.8|247127.1|247077.1|247363.2|247313.2|246994.7|246914.2|988
1587663000000|2020-04-23 17:30:00|247127.8|247077.8|246633.3|246583.3|247137.6|247087.6|246392.1|246342.1|962
1587663300000|2020-04-23 17:35:00|246636.4|246586.4|246832.1|246782.1|246995.9|246870.2|246430.3|246380.3|1002
1587663600000|2020-04-23 17:40:00|246833.1|246783.1|247015.9|246965.9|247048.4|246998.4|246638.4|246588.4|901
1587663900000|2020-04-23 17:45:00|247013|246963|246742.6|246692.6|247052.5|247002.5|246547.2|246497.2|953
1587664200000|2020-04-23 17:50:00|246741.3|246691.3|246706.1|246656.1|246901.9|246851.9|246616.2|246566.2|958
1587664500000|2020-04-23 17:55:00|246707.5|246657.5|246491.6|246441.6|246707.5|246657.5|246355.9|246305.9|877
1587664800000|2020-04-23 18:00:00|246490.8|246440.8|246195.7|246145.7|246508.2|246458.2|246164.2|246114.2|896
1587665100000|2020-04-23 18:05:00|246195.9|246145.9|246678.2|246628.2|246708.5|246658.5|246192.5|246142.5|816
1587665400000|2020-04-23 18:10:00|246672.4|246622.4|246736.3|246686.3|246954|246843.6|246563.6|246513.6|958
1587665700000|2020-04-23 18:15:00|246736.2|246686.2|246851.2|246801.2|246866.3|246816.3|246615.2|246565.2|966
1587666000000|2020-04-23 18:20:00|246853.4|246803.4|246638.9|246588.9|246961.5|246820.4|246616.7|246566.7|824
1587666300000|2020-04-23 18:25:00|246643.7|246593.7|246777.8|246727.8|246879.6|246829.6|246595.5|246545.5|839
1587666600000|2020-04-23 18:30:00|246778.3|246728.3|246742.7|246692.7|246778.3|246728.3|246659.3|246609.3|634
1587666900000|2020-04-23 18:35:00|246742.6|246692.6|246821.9|246771.9|246879.7|246829.7|246673.4|246623.4|834
1587667200000|2020-04-23 18:40:00|246823.8|246773.8|246878.3|246828.3|246878.6|246828.6|246727.4|246677.4|771
1587667500000|2020-04-23 18:45:00|246874.4|246824.4|247093.5|247043.5|247174.3|247124.3|246873.5|246823.5|809
1587667800000|2020-04-23 18:50:00|247090.5|247040.5|246900.2|246850.2|247155.1|247105.1|246886.9|246836.9|793
1587668100000|2020-04-23 18:55:00|246900.1|246850.1|246679|246629|246900.6|246850.6|246679|246629|718
1587668400000|2020-04-23 19:00:00|246688.8|246638.8|246795.6|246745.6|246906.6|246804.3|246659.8|246609.8|793
1587668700000|2020-04-23 19:05:00|246793.5|246743.5|246824.2|246774.2|246860.8|246810.8|246702.3|246652.3|654
1587669000000|2020-04-23 19:10:00|246823.6|246773.6|247020|246970|247033.8|246983.8|246820|246770|771
1587669300000|2020-04-23 19:15:00|247019.9|246969.9|247139.7|247089.7|247249.8|247199.8|247013.2|246963.2|799
1587669600000|2020-04-23 19:20:00|247139.8|247089.8|247033.2|246983.2|247159|247109|247023.9|246973.9|732
1587669900000|2020-04-23 19:25:00|247034.3|246984.3|247049.4|246999.4|247117.5|247067.5|246990.8|246940.8|672
1587670200000|2020-04-23 19:30:00|247049.5|246999.5|247050.1|247000.1|247117.8|247067.8|246995.6|246945.6|790
1587670500000|2020-04-23 19:35:00|247049.1|246999.1|247143.9|247093.9|247166.5|247116.5|247038.4|246988.4|718
1587670800000|2020-04-23 19:40:00|247144.2|247094.2|247369.8|247319.8|247380.7|247330.7|246982|246932|672
1587671100000|2020-04-23 19:45:00|247367.6|247317.6|247210.9|247160.9|247367.6|247317.6|247183.3|247133.3|656
1587671400000|2020-04-23 19:50:00|247209.6|247159.6|247886|247836|247921.2|247871.2|247154.1|247104.1|771
1587671700000|2020-04-23 19:55:00|247884.3|247834.3|247787|247737|247896.7|247846.7|247718.5|247668.5|648
1587672000000|2020-04-23 20:00:00|247797.9|247747.9|247981|247931|247984.9|247934.9|247764.4|247714.4|499
1587672300000|2020-04-23 20:05:00|247975.3|247925.3|248063|248013|248330|248177.1|247957|247896.7|487
1587672600000|2020-04-23 20:10:00|248063.9|248013.9|248363.7|248313.7|248483.8|248326.2|248063.3|247977.5|452
1587672900000|2020-04-23 20:15:00|248363.3|248313.3|248311|248236|248418.8|248317.5|248296|248126.1|465
1587673200000|2020-04-23 20:20:00|248310.9|248235.9|248236.6|248186.6|248399.2|248262.4|248235.7|248160.3|395
1587673500000|2020-04-23 20:25:00|248237|248187|248273.9|248223.9|248438.2|248328.1|248229.7|248179.7|434
1587673800000|2020-04-23 20:30:00|248276.4|248226.4|248267.7|248217.7|248369.5|248251.9|248201.4|248075.2|448
1587674100000|2020-04-23 20:35:00|248267.3|248217.3|248253.8|248203.8|248299.3|248217.3|248151|248013.5|330
1587674400000|2020-04-23 20:40:00|248251.7|248201.7|248238.5|248188.5|248344.5|248214.1|248213|248080.9|342
1587674700000|2020-04-23 20:45:00|248248.8|248198.8|248064.8|248014.8|248316.8|248198.8|248054.5|247935.7|359
1587675000000|2020-04-23 20:50:00|248064.3|248014.3|248108.5|248033.5|248297.2|248123.9|248053.6|247950.8|331
1587675300000|2020-04-23 20:55:00|248205.1|247983.5|248280.7|247980.6|248286|248063.5|248101|247861.4|357
1587675600000|2020-04-23 21:00:00|248278.3|247908.3|248077.9|247707.9|248311.8|247971.1|247857.9|247487.9|88
1587675900000|2020-04-23 21:05:00|248102.6|247732.6|248334|247964|248377.2|248007.2|248102.6|247732.6|187
1587676200000|2020-04-23 21:10:00|248323|247953|248260|247890|248397.1|248027.1|247992.5|247622.5|233
1587676500000|2020-04-23 21:15:00|248247.5|247877.5|248127.8|247757.8|248260.1|247890.1|248074|247704|201
1587676800000|2020-04-23 21:20:00|248119.1|247749.1|248116.4|247746.4|248130.7|247760.7|247941.1|247571.1|166
1587677100000|2020-04-23 21:25:00|248112.6|247742.6|248197.1|247827.1|248227.8|247857.8|248104.2|247734.2|299
1587677400000|2020-04-23 21:30:00|248199.4|247829.4|248197.5|247827.5|248206.6|247836.6|248175.4|247805.4|154
1587677700000|2020-04-23 21:35:00|248199.6|247829.6|248058.2|247688.2|248216.7|247846.7|248038.4|247668.4|197
1587678000000|2020-04-23 21:40:00|248057|247687|248027.9|247657.9|248112.8|247742.8|247915.8|247545.8|379
1587678300000|2020-04-23 21:45:00|248023.7|247653.7|248004.3|247634.3|248041|247671|247987.6|247617.6|179
1587678600000|2020-04-23 21:50:00|247995.9|247625.9|247919.9|247549.9|248039.8|247669.8|247907.6|247537.6|230
1587678900000|2020-04-23 21:55:00|247924.6|247554.6|247911.9|247541.9|247940.7|247570.7|247887.3|247517.3|235
1587679200000|2020-04-23 22:00:00|247911.2|247541.2|247819.3|247449.3|248005.6|247635.6|247814.8|247444.8|467
1587679500000|2020-04-23 22:05:00|247820|247450|248168|247798|248184.5|247847.5|247809.4|247439.4|481
1587679800000|2020-04-23 22:10:00|248160|247790|248108.8|247738.8|248179.7|247847.3|248085.3|247715.3|295
1587680100000|2020-04-23 22:15:00|248109.8|247739.8|248149.2|247779.2|248180.6|247839|248083.4|247713.4|336
1587680400000|2020-04-23 22:20:00|248149|247780.6|248355.1|247986.4|248377.3|248007.3|248107.8|247758.5|294
1587680700000|2020-04-23 22:25:00|248365.5|247989.8|248303.1|247933.1|248370.1|248000.1|248145.9|247785.2|408
1587681000000|2020-04-23 22:30:00|248304.6|247934.6|248288.3|247918.3|248378.5|248023.7|248279|247909|274
1587681300000|2020-04-23 22:35:00|248295.2|247925.2|248329.5|247961.5|248387.8|248017.8|248232.1|247862.1|302
1587681600000|2020-04-23 22:40:00|248330|247967.9|248259|247889|248351.5|248032|248227.9|247877|276
1587681900000|2020-04-23 22:45:00|248259.6|247889.6|248096.3|247780.2|248295.2|247943.2|248096.3|247771|271
1587682200000|2020-04-23 22:50:00|248083.8|247767.1|248111|247742.4|248231.3|247897.7|248071.8|247739.2|258
1587682500000|2020-04-23 22:55:00|248111.9|247741.9|248113.4|247743.4|248143|247861.2|248071.8|247730.2|192
1587682800000|2020-04-23 23:00:00|248132|247805|248031.3|247736.5|248146.1|247878.1|247930.7|247717.7|221
1587683100000|2020-04-23 23:05:00|248018.3|247768.8|248005.2|247758.1|248063.9|247782.8|247967.6|247663.7|248
1587683400000|2020-04-23 23:10:00|248011.5|247751.4|247970.8|247684.1|248034.3|247890.8|247920|247662.9|249
1587683700000|2020-04-23 23:15:00|247978.3|247677.5|247969|247654.9|247978.3|247714|247931.3|247650.3|166
1587684000000|2020-04-23 23:20:00|247965.8|247676.6|247909.9|247660.7|247965.8|247763|247820.3|247616|213
1587684300000|2020-04-23 23:25:00|247908.2|247665.8|247899.1|247681.4|247955.8|247784|247825|247643|203
1587684600000|2020-04-23 23:30:00|247906.6|247675.2|247912.7|247641.3|247935.9|247785.1|247825.3|247629.7|190
1587684900000|2020-04-23 23:35:00|247931.4|247643.1|247943.3|247658.8|247950.1|247784.5|247826.1|247632.4|171
1587685200000|2020-04-23 23:40:00|247944.2|247656.7|247970.3|247679.3|248010.1|247708.6|247894.9|247633.4|241
1587685500000|2020-04-23 23:45:00|247970.2|247682.4|247969|247696.6|248032.7|247751|247948.8|247654.2|283
1587685800000|2020-04-23 23:50:00|247958.5|247689.5|247996.3|247703.4|248015.7|247712.7|247926.5|247653.2|255
1587686100000|2020-04-23 23:55:00|247992|247706.5|247889|247620.4|247995.3|247724.3|247880.3|247537|291
1587686400000|2020-04-24 00:00:00|247913.3|247589.5|247667.8|247364.7|248026.5|247656.5|247636.6|247339.2|443
1587686700000|2020-04-24 00:05:00|247666.7|247359.3|247712.4|247408.3|247771.5|247433.4|247649.3|247348.7|295
1587687000000|2020-04-24 00:10:00|247715.1|247404.8|247746.2|247422.4|247803.4|247482.5|247676.5|247366.3|359
1587687300000|2020-04-24 00:15:00|247750.3|247419.7|247717.4|247423.3|247890.4|247571.3|247715.1|247413.1|494
1587687600000|2020-04-24 00:20:00|247726.1|247422.9|247640.4|247406.5|247762.5|247458.8|247522.4|247336.4|414
1587687900000|2020-04-24 00:25:00|247648.8|247398.1|247831.6|247498.7|247867|247542.9|247556|247397.5|419
1587688200000|2020-04-24 00:30:00|247833.3|247497.9|247837.7|247516.7|247856.5|247537.3|247776.5|247436.2|477
1587688500000|2020-04-24 00:35:00|247842.8|247515.4|247786.1|247470.7|247847.9|247530.5|247776.3|247439.6|394
1587688800000|2020-04-24 00:40:00|247790.6|247466.6|247752.4|247411.4|247813.1|247484.6|247725.7|247382.8|295
1587689100000|2020-04-24 00:45:00|247755|247410.1|247764.7|247435.3|247828.1|247497.3|247675.9|247357.1|347
1587689400000|2020-04-24 00:50:00|247736.1|247457|247867.8|247525|247896.8|247604.4|247728.6|247404.7|452
1587689700000|2020-04-24 00:55:00|247866.2|247520.5|247827.1|247469.5|247866.2|247520.5|247781.8|247442.4|421
1587690000000|2020-04-24 01:00:00|247830.7|247460.7|247730.5|247399.9|247838.2|247518|247722|247359.2|309
1587690300000|2020-04-24 01:05:00|247735.4|247396.7|247745.1|247375.1|247799.7|247435.9|247718.6|247363.2|348
1587690600000|2020-04-24 01:10:00|247754|247428|247737.2|247367.2|247755.7|247428|247660.2|247331.4|319
1587690900000|2020-04-24 01:15:00|247737|247367|247764.1|247448.8|247791.1|247480.7|247723|247363.4|451
1587691200000|2020-04-24 01:20:00|247764.2|247457.2|247802.4|247539.5|247839.2|247637.1|247707.6|247417.3|594
1587691500000|2020-04-24 01:25:00|247804.1|247539.7|247785.5|247546.6|247844|247652.3|247691.7|247502|503
1587691800000|2020-04-24 01:30:00|247788.2|247548.4|247984.4|247637.8|248100.7|247777.2|247692.6|247480|610
1587692100000|2020-04-24 01:35:00|247978.4|247632.5|247882.5|247608.7|248010.4|247717.8|247749.2|247520.8|369
1587692400000|2020-04-24 01:40:00|247900.5|247597.8|247739.8|247372|247959.2|247732.2|247720.3|247370.4|356
1587692700000|2020-04-24 01:45:00|247739.4|247371.5|247522.8|247152.8|247844.4|247474.4|247501.1|247138.3|464
1587693000000|2020-04-24 01:50:00|247523.5|247153.5|247692.8|247322.8|247692.8|247337.9|247495|247131.1|340
1587693300000|2020-04-24 01:55:00|247724.6|247354.6|247923|247553|247927.5|247559.5|247641.8|247279.4|430
1587693600000|2020-04-24 02:00:00|247921.9|247551.9|247831.6|247461.6|247933.7|247563.7|247766.4|247396.4|377
1587693900000|2020-04-24 02:05:00|247826.8|247456.8|247820.5|247450.5|247842.7|247476|247792.2|247422.2|237
1587694200000|2020-04-24 02:10:00|247819.9|247449.9|247818.2|247448.2|247882.4|247512.4|247814.8|247444.8|300
1587694500000|2020-04-24 02:15:00|247818.9|247448.9|247833.2|247463.2|247847.8|247492.9|247768|247399|253
1587694800000|2020-04-24 02:20:00|247831.4|247461.4|247829.7|247459.7|247901.8|247531.8|247797.5|247439.6|292
1587695100000|2020-04-24 02:25:00|247824.6|247454.6|247933.6|247602.3|247947.8|247625.7|247800|247430|324
1587695400000|2020-04-24 02:30:00|247931.4|247605.6|247879|247573.8|247952.2|247663.8|247865.9|247543.2|260
1587695700000|2020-04-24 02:35:00|247878.2|247573|247819.4|247509.6|247906|247663.6|247688.5|247449|282
1587696000000|2020-04-24 02:40:00|247822.3|247502.5|247542|247261.3|247822.7|247510.6|247529.6|247228.2|432
1587696300000|2020-04-24 02:45:00|247539.2|247258.3|247514.1|247262.3|247588.1|247338.5|247383|247189.8|280
1587696600000|2020-04-24 02:50:00|247505.6|247254.9|247610.5|247299.3|247667.9|247348.9|247403.6|247208.8|439
1587696900000|2020-04-24 02:55:00|247625.8|247300.6|247625|247279.1|247647.8|247316.2|247534|247192.3|282
1587697200000|2020-04-24 03:00:00|247624.7|247276.5|247704.7|247377.2|247735.8|247396.5|247595.1|247258.2|416
1587697500000|2020-04-24 03:05:00|247706.5|247373|247695.4|247376.5|247723.6|247396.7|247648.2|247334.6|270
1587697800000|2020-04-24 03:10:00|247695.2|247376|247721|247375.5|247726.3|247396.4|247623|247343.9|268
1587698100000|2020-04-24 03:15:00|247726.1|247375.6|247744.6|247447.1|247788.7|247472|247686.4|247370.4|241
1587698400000|2020-04-24 03:20:00|247735.4|247459.1|247766.3|247474.4|247849|247482.2|247709.9|247421|268
1587698700000|2020-04-24 03:25:00|247772.3|247469.2|247776.7|247468|247804.3|247491|247761.4|247436.5|188
1587699000000|2020-04-24 03:30:00|247776.4|247467.7|247712.9|247458.6|247820.9|247546.6|247621.6|247415|229
1587699300000|2020-04-24 03:35:00|247716.8|247455|247655.8|247303.4|247794.4|247470.3|247599.3|247248.3|312
1587699600000|2020-04-24 03:40:00|247653.8|247300.5|247761.4|247391.4|247777.3|247427|247599|247275.3|378
1587699900000|2020-04-24 03:45:00|247761.7|247391.7|247704.6|247385.4|247784.1|247414.1|247671.2|247352.7|230
1587700200000|2020-04-24 03:50:00|247712.9|247403|247708.5|247385.8|247737|247415.4|247643.9|247361.3|208
1587700500000|2020-04-24 03:55:00|247695.1|247374.6|247688.4|247361.4|247782.2|247412.2|247643.4|247349.3|312
1587700800000|2020-04-24 04:00:00|247694.8|247356.7|247646.7|247338.6|247739.1|247449.7|247487.7|247290.3|328
1587701100000|2020-04-24 04:05:00|247641.1|247337.8|247613.4|247333.5|247687.2|247451.7|247515.5|247320.8|279
1587701400000|2020-04-24 04:10:00|247628|247342.1|247576.9|247350|247695.8|247455.2|247498.9|247309.5|277
1587701700000|2020-04-24 04:15:00|247593.1|247339.6|247608.2|247352.6|247695.9|247443.7|247498.4|247316.6|203
1587702000000|2020-04-24 04:20:00|247611|247349.6|247687.7|247333.1|247725|247443.2|247499.3|247316|220
1587702300000|2020-04-24 04:25:00|247677.7|247329.8|247651.3|247361.3|247702.7|247376|247601|247327|188
1587702600000|2020-04-24 04:30:00|247654.6|247361.6|247694.9|247377.9|247733.2|247428.5|247642.7|247350.2|291
1587702900000|2020-04-24 04:35:00|247711.5|247367.1|247728.6|247386.1|247762.2|247488|247694.7|247359|249
1587703200000|2020-04-24 04:40:00|247731.8|247383.5|247795.6|247503.7|247806.1|247513.8|247697.9|247381.3|297
1587703500000|2020-04-24 04:45:00|247801.9|247497.4|247824.6|247507.9|247873.6|247530.9|247754.2|247456|291
1587703800000|2020-04-24 04:50:00|247828.6|247505.3|247810.1|247447.6|247859|247545|247769.2|247438.2|227
1587704100000|2020-04-24 04:55:00|247811.2|247445.4|247771.6|247455.7|247814.2|247489|247755.9|247424.7|219
1587704400000|2020-04-24 05:00:00|247771.9|247455.9|247911.3|247642.3|247983|247797.9|247771.3|247427.9|345
1587704700000|2020-04-24 05:05:00|247969.5|247599.5|248222.1|247864.7|248367.1|248077|247833.1|247599.5|526
1587705000000|2020-04-24 05:10:00|248225.1|247860.4|248213.5|247843.5|248371|248039.4|248137|247821|507
1587705300000|2020-04-24 05:15:00|248224.2|247854.2|248162.4|247792.4|248251.7|247901.5|248140.5|247770.6|387
1587705600000|2020-04-24 05:20:00|248162.1|247792.1|248206.7|247851.4|248233.1|247869.7|248099.9|247743.9|338
1587705900000|2020-04-24 05:25:00|248180.4|247864.1|248144.5|247803.2|248222|247904.4|248120.3|247786.6|379
1587706200000|2020-04-24 05:30:00|248150.8|247795.4|248285|247967.6|248298.8|247987.2|248095.6|247752.3|345
1587706500000|2020-04-24 05:35:00|248160.1|248085.1|248108.3|248033.3|248313.4|248085.1|248079.8|247897.3|331
1587706800000|2020-04-24 05:40:00|248105.4|248030.4|248227.2|247963|248310.5|248051.8|248079|247909.5|368
1587707100000|2020-04-24 05:45:00|248223.4|247965.6|248398.3|248055.8|248398.3|248083.3|248158.3|247929.8|316
1587707400000|2020-04-24 05:50:00|248385.1|248041.4|248212.9|247880.7|248388.1|248079|248166.7|247879.3|407
1587707700000|2020-04-24 05:55:00|248212.7|247878|248281.4|247967.5|248352.6|248015.3|248100.8|247869.3|450
1587708000000|2020-04-24 06:00:00|248282.1|247972|248471.7|248228.4|248489.8|248344.2|248277.9|247970.9|610
1587708300000|2020-04-24 06:05:00|248460.9|248230.5|248372.1|248297.1|248582|248408|248360|248168.9|517
1587708600000|2020-04-24 06:10:00|248443.6|248226|248482.9|248199.2|248605.5|248505.2|248368.3|248128.2|611
1587708900000|2020-04-24 06:15:00|248479.2|248194.6|248301.2|248075.5|248488.2|248205.9|248145.8|247954.6|600
1587709200000|2020-04-24 06:20:00|248301.7|248077.3|248255|248006.2|248326.7|248148.5|248138.9|247939.9|467
1587709500000|2020-04-24 06:25:00|248253.6|248000.4|248320.5|248029.7|248350|248044.3|248221.7|247953.7|516
1587709800000|2020-04-24 06:30:00|248317.6|248016.4|248306.8|248073.1|248377|248187.4|248144.6|248010.7|492
1587710100000|2020-04-24 06:35:00|248308.7|248070.9|248309.7|248234.7|248437|248238.2|248188.1|247994.5|339
1587710400000|2020-04-24 06:40:00|248310.7|248235.7|248426.9|248188.3|248443.3|248268.5|248292.2|248137.4|299
1587710700000|2020-04-24 06:45:00|248426|248188.6|248177.4|247936|248451.7|248322.2|248082.7|247918.4|557
1587711000000|2020-04-24 06:50:00|248174.6|247937.3|247948|247898|248182|248037.2|247948|247898|424
1587711300000|2020-04-24 06:55:00|247963.1|247913.1|247897.4|247596.5|248019.2|247929.2|247807.2|247535|483
1587711600000|2020-04-24 07:00:00|247901.6|247582.3|248125|247841.4|248347.7|248067.5|247828.2|247582|822
1587711900000|2020-04-24 07:05:00|248140.2|247848.4|248067.9|247770.8|248161.1|247853.1|247841.9|247638.2|733
1587712200000|2020-04-24 07:10:00|248075.8|247775.7|248037.9|247756|248285.4|247915.4|247965|247706.4|703
1587712500000|2020-04-24 07:15:00|248063.6|247749.4|247838.5|247763.5|248119.9|247978.7|247809.8|247649.6|719
1587712800000|2020-04-24 07:20:00|247839.1|247764.1|247642|247387.9|247985.2|247775.2|247585|247364.6|726
1587713100000|2020-04-24 07:25:00|247642.2|247383.5|247795.6|247720.6|247880.2|247741|247455.5|247318.8|676
1587713400000|2020-04-24 07:30:00|247795.8|247720.8|247686.4|247410.7|247901.3|247758.5|247612.7|247342.4|809
1587713700000|2020-04-24 07:35:00|247688.7|247413.5|247559.8|247331.5|247741|247449.5|247476.9|247317.1|604
1587714000000|2020-04-24 07:40:00|247560.3|247331|247482.2|247407.2|247612.7|247545|247463.8|247308|619
1587714300000|2020-04-24 07:45:00|247495.5|247420.5|247510.3|247435.3|247614.7|247474.9|247490.2|247338.2|726
1587714600000|2020-04-24 07:50:00|247509.3|247434.3|247756.9|247486.7|247769.9|247503.6|247501.9|247353.9|551
1587714900000|2020-04-24 07:55:00|247760.4|247485.7|247892.9|247842.9|248030.1|247865.1|247729.8|247444.5|627
1587715200000|2020-04-24 08:00:00|247900.3|247850.3|248147.3|247858.3|248169.6|247862.6|247843.1|247548.3|836
1587715500000|2020-04-24 08:05:00|248146.5|247857.7|248136|247837.9|248320.3|248144.5|248114.1|247830.8|636
1587715800000|2020-04-24 08:10:00|248135.7|247836.4|247915.1|247865.1|248145.7|247911|247907.2|247770.7|525
1587716100000|2020-04-24 08:15:00|247918.2|247868.2|247990|247915|248065.8|247941.7|247904.4|247760.7|436
1587716400000|2020-04-24 08:20:00|247990.5|247915.5|247904.1|247829.1|248073.3|247930.4|247869.8|247707.7|668
1587716700000|2020-04-24 08:25:00|247898.3|247823.3|247968.7|247737.1|248038.3|247892.6|247828.2|247702.4|792
1587717000000|2020-04-24 08:30:00|247959.5|247740.9|248004.7|247784.6|248009.7|247865.6|247847|247719.6|483
1587717300000|2020-04-24 08:35:00|248006|247788.1|247859.1|247809.1|248243.1|248093.9|247845.7|247729.2|690
1587717600000|2020-04-24 08:40:00|247860|247810|247904.7|247663.3|248015|247861.8|247732.6|247608.3|643
1587717900000|2020-04-24 08:45:00|247911.3|247664.7|247757|247682|247911.3|247692.3|247711.3|247578|375
1587718200000|2020-04-24 08:50:00|247828.7|247611.9|247606.7|247350.6|247861.6|247691.3|247473|247324.1|510
1587718500000|2020-04-24 08:55:00|247610.2|247348.5|247639.2|247564.2|247762.9|247612|247529.5|247342.7|608
1587718800000|2020-04-24 09:00:00|247634.8|247559.8|247387.9|247312.9|247758.1|247600.6|247345|247223.5|600
1587719100000|2020-04-24 09:05:00|247388.2|247313.2|247404.9|247173.4|247487.1|247315.6|247328.9|247121.5|494
1587719400000|2020-04-24 09:10:00|247404.5|247173.9|247081.6|246800.8|247429.1|247258.3|246911.7|246705.9|428
1587719700000|2020-04-24 09:15:00|247090.3|246802.1|246641.1|246591.1|247154.4|246927|246640.1|246497.4|577
1587720000000|2020-04-24 09:20:00|246646.7|246596.7|246909.3|246859.3|247001.6|246859.3|246467.9|246386.1|631
1587720300000|2020-04-24 09:25:00|247001.5|246769.4|246891.7|246627.2|247087.3|246862.1|246675.8|246408.5|615
1587720600000|2020-04-24 09:30:00|246891.2|246625.4|247038.5|246713.4|247067.8|246889.8|246858.9|246588.4|546
1587720900000|2020-04-24 09:35:00|247037.9|246712.4|247097.8|246869.3|247137.7|246966.9|247020.4|246678.9|486
1587721200000|2020-04-24 09:40:00|247095.9|246872.2|247064.1|246815.3|247112.3|246956.3|247018|246774.2|428
1587721500000|2020-04-24 09:45:00|247066.1|246817.2|246990.9|246915.9|247112.4|246951.1|246988.5|246787.9|364
1587721800000|2020-04-24 09:50:00|246990.8|246915.8|247055.1|246787.4|247077.2|246915.8|246922.1|246748.9|441
1587722100000|2020-04-24 09:55:00|247056.9|246789.6|246817.7|246767.7|247064.4|246866|246817.7|246661|482
1587722400000|2020-04-24 10:00:00|246823.6|246773.6|247089.9|247039.9|247183.6|247062.7|246778.9|246728.9|495
1587722700000|2020-04-24 10:05:00|247089.5|247039.5|246995.4|246945.4|247211.5|247102.9|246966.6|246809.5|592
1587723000000|2020-04-24 10:10:00|246989.8|246939.8|246991.3|246916.3|247063|246947.4|246969.3|246842.3|329
1587723300000|2020-04-24 10:15:00|246991.9|246916.9|246735.2|246500|247066.2|246931.8|246635.6|246451.2|712
1587723600000|2020-04-24 10:20:00|246739.5|246501.4|246736.6|246686.6|246852.6|246712.6|246614.6|246446|462
1587723900000|2020-04-24 10:25:00|246736.4|246686.4|247017.9|246776.3|247048.6|246865.9|246715.5|246665.5|503
1587724200000|2020-04-24 10:30:00|247024.2|246788.8|246860.7|246626|247058.4|246788.8|246662.5|246605.7|505
1587724500000|2020-04-24 10:35:00|246780.9|246705.9|246633.7|246364.7|246879.7|246711.4|246624.3|246355.1|567
1587724800000|2020-04-24 10:40:00|246636.9|246359.9|246634.8|246399|246682|246493.4|246567.3|246336|774
1587725100000|2020-04-24 10:45:00|246629.9|246398.4|246690.2|246443.3|246774.4|246536.7|246513.9|246342.1|581
1587725400000|2020-04-24 10:50:00|246689.1|246441.5|246444.6|246394.6|246742|246515|246387.7|246264.1|596
1587725700000|2020-04-24 10:55:00|246442.3|246392.3|246283.4|246021.8|246469.9|246419.9|246162.9|246000.6|570
1587726000000|2020-04-24 11:00:00|246289.4|246022.9|246209.1|245983.9|246376|246220.1|246108|245938.2|746
1587726300000|2020-04-24 11:05:00|246207.8|245980.8|246535.6|246272|246629.2|246438.2|246115|245958.3|772
1587726600000|2020-04-24 11:10:00|246538.4|246277.1|246603.1|246351.2|246765.3|246544.5|246501.1|246243.9|751
1587726900000|2020-04-24 11:15:00|246598.5|246353.3|246688.9|246638.9|246761.7|246640.6|246448.5|246269.8|728
1587727200000|2020-04-24 11:20:00|246684.4|246634.4|246917.2|246699.3|246937.4|246790.8|246674.4|246624.4|600
1587727500000|2020-04-24 11:25:00|246846.5|246771.5|246902.5|246852.5|247104.3|246996.8|246820.5|246625.2|638
1587727800000|2020-04-24 11:30:00|246904.5|246854.5|247443.2|247169.9|247503.5|247327|246859.8|246804.4|895
1587728100000|2020-04-24 11:35:00|247456.8|247188.2|247386.6|247150.8|247559.6|247355.1|247322.9|247060.4|749
1587728400000|2020-04-24 11:40:00|247383|247152.3|247306.8|247087.2|247398.6|247230.6|247211|247057.5|512
1587728700000|2020-04-24 11:45:00|247333.1|247067.2|247537.9|247462.9|247661.8|247476.6|247114.3|246962.7|622
1587729000000|2020-04-24 11:50:00|247544.7|247469.7|247541.8|247466.8|247920.6|247794.8|247526.6|247359.6|675
1587729300000|2020-04-24 11:55:00|247625.8|247389.9|247541.4|247466.4|247655.2|247473.8|247126.1|246848|731
1587729600000|2020-04-24 12:00:00|247541.5|247466.5|247825.8|247561.2|247971.2|247733.6|247530.5|247455.5|853
1587729900000|2020-04-24 12:05:00|247832.7|247548.9|248160.8|247890.4|248192.5|247973.6|247650|247489.7|827
1587730200000|2020-04-24 12:10:00|248168.9|247889.3|248529.1|248479.1|248580.2|248530.2|248026.5|247774.6|821
1587730500000|2020-04-24 12:15:00|248536.7|248486.7|248601.1|248551.1|248757.2|248668.8|248331.8|248268.9|894
1587730800000|2020-04-24 12:20:00|248601.2|248551.2|248385.4|248335.4|248634.7|248584.7|248289.3|248225.2|893
1587731100000|2020-04-24 12:25:00|248382.2|248332.2|248127.1|248077.1|248387.5|248337.5|247926.3|247797.6|881
1587731400000|2020-04-24 12:30:00|248217.5|247986.3|247794.1|247719.1|248217.5|248154.8|247783.6|247652.7|670
1587731700000|2020-04-24 12:35:00|247795.4|247720.4|247565.6|247515.6|247869.3|247772.2|247295.9|247245.9|807
1587732000000|2020-04-24 12:40:00|247566|247516|247721.7|247671.7|247832.7|247705|247496.6|247446.6|771
1587732300000|2020-04-24 12:45:00|247739.5|247689.5|247703.4|247653.4|247764.8|247702.3|247486.3|247366.3|730
1587732600000|2020-04-24 12:50:00|247702.4|247652.4|248231.7|248181.7|248389.6|248221.6|247696.2|247646.2|716
1587732900000|2020-04-24 12:55:00|248232.3|248182.3|247815.4|247765.4|248399.1|248300.9|247784|247734|912
1587733200000|2020-04-24 13:00:00|247811.1|247761.1|247252.8|247202.8|247887.7|247764.6|247187.5|247137.5|768
1587733500000|2020-04-24 13:05:00|247249.8|247199.8|247475.7|247425.7|247577.5|247499.3|247221.5|247110.2|868
1587733800000|2020-04-24 13:10:00|247474.2|247424.2|247423.4|247373.4|247664.3|247614.3|247263.2|247133.1|793
1587734100000|2020-04-24 13:15:00|247422.8|247372.8|247248.9|247198.9|247657.6|247607.6|247160.8|247110.8|895
1587734400000|2020-04-24 13:20:00|247243.9|247193.9|247096.5|247046.5|247435.9|247385.9|246832.8|246782.8|860
1587734700000|2020-04-24 13:25:00|247098.3|247048.3|246852|246802|247404.3|247354.3|246852|246782.7|823
1587735000000|2020-04-24 13:30:00|246853.6|246803.6|247563.7|247513.7|247602.3|247552.3|246557.6|246507.6|975
1587735300000|2020-04-24 13:35:00|247560.6|247510.6|247873.6|247823.6|247993.9|247943.9|247403.8|247353.8|879
1587735600000|2020-04-24 13:40:00|247871.3|247821.3|248461|248411|248731.7|248681.7|247768.7|247718.7|1031
1587735900000|2020-04-24 13:45:00|248457.4|248407.4|248493.9|248443.9|248741.1|248609.6|248224.7|248174.7|994
1587736200000|2020-04-24 13:50:00|248499.2|248449.2|247957.8|247907.8|248505|248455|247786.1|247736.1|913
1587736500000|2020-04-24 13:55:00|247954.9|247904.9|248413|248124.5|248462.5|248182.1|247804|247753.5|875
1587736800000|2020-04-24 14:00:00|248447|248077|248413.3|248363.3|248492.7|248371.9|248051.2|247867|899
1587737100000|2020-04-24 14:05:00|248409.9|248359.9|248499.1|248449.1|248882.1|248832.1|248114.7|248032.9|921
1587737400000|2020-04-24 14:10:00|248499.9|248449.9|248721|248671|248843.7|248745.2|248415.6|248365.6|991
1587737700000|2020-04-24 14:15:00|248721.7|248671.7|248293|248243|248723.9|248673.9|248147|248097|996
1587738000000|2020-04-24 14:20:00|248293.4|248243.4|248254.7|248204.7|248448.6|248398.6|248074.1|248024.1|947
1587738300000|2020-04-24 14:25:00|248254.6|248204.6|248755.5|248705.5|248856.5|248806.5|248216.8|248166.8|908
1587738600000|2020-04-24 14:30:00|248753.9|248703.9|248614.6|248564.6|248864.7|248814.7|248551.8|248501.8|848
1587738900000|2020-04-24 14:35:00|248615.2|248565.2|248501.9|248451.9|248683.5|248633.5|248187.6|248137.6|794
1587739200000|2020-04-24 14:40:00|248505.9|248455.9|248563.4|248513.4|248762.3|248712.3|248305.9|248255.9|792
1587739500000|2020-04-24 14:45:00|248562.1|248512.1|248815.2|248765.2|248860|248810|248560|248510|812
1587739800000|2020-04-24 14:50:00|248807|248757|248591.8|248541.8|248850.5|248800.5|248518.6|248468.6|745
1587740100000|2020-04-24 14:55:00|248593.2|248543.2|248653.6|248603.6|248750.7|248700.7|248525.3|248475.3|799
1587740400000|2020-04-24 15:00:00|248651.6|248601.6|248729.7|248679.7|248890.8|248840.8|248539.4|248489.4|868
1587740700000|2020-04-24 15:05:00|248737.9|248687.9|248575.9|248525.9|248862.6|248761.3|248558.3|248508.3|781
1587741000000|2020-04-24 15:10:00|248576|248526|248801.3|248751.3|248873.4|248823.4|248483.3|248433.3|890
1587741300000|2020-04-24 15:15:00|248798.2|248748.2|248725|248675|248838.7|248788.7|248689.9|248639.9|747
1587741600000|2020-04-24 15:20:00|248723.7|248673.7|248559.2|248509.2|248798.7|248748.7|248502.8|248452.8|794
1587741900000|2020-04-24 15:25:00|248558.7|248508.7|248435.8|248385.8|248567.9|248517.9|248208.3|248158.3|809
1587742200000|2020-04-24 15:30:00|248435.6|248385.6|248259.3|248209.3|248441.7|248391.7|248251|248201|837
1587742500000|2020-04-24 15:35:00|248259.6|248209.6|248381.9|248331.9|248509|248459|248129.6|248079.6|800
1587742800000|2020-04-24 15:40:00|248381.4|248331.4|248759.6|248709.6|248887.8|248837.8|248379.9|248329.9|736
1587743100000|2020-04-24 15:45:00|248755.3|248705.3|248745.6|248695.6|248911.6|248861.6|248732.6|248682.6|630
1587743400000|2020-04-24 15:50:00|248744.2|248694.2|248765.7|248715.7|248775.4|248725.4|248716.3|248666.3|583
1587743700000|2020-04-24 15:55:00|248768.5|248718.5|248329.3|248279.3|248772.9|248722.9|248171.8|248121.8|766
1587744000000|2020-04-24 16:00:00|248325.1|248275.1|248387.1|248337.1|248448.3|248398.3|248195.6|248145.6|822
1587744300000|2020-04-24 16:05:00|248387.6|248337.6|248684.7|248634.7|248755.8|248659|248381.9|248331.9|731
1587744600000|2020-04-24 16:10:00|248689.4|248639.4|248987.5|248937.5|249128.9|249001.1|248667.9|248540.5|766
1587744900000|2020-04-24 16:15:00|248997.7|248947.7|248979.9|248929.9|249060.4|249010.4|248889.7|248839.7|702
1587745200000|2020-04-24 16:20:00|248979|248929|249149.7|249099.7|249243.8|249120|248912.7|248862.7|803
1587745500000|2020-04-24 16:25:00|249156.8|249106.8|249642.6|249592.6|249695.7|249626.7|249131.6|249081.6|816
1587745800000|2020-04-24 16:30:00|249640.4|249590.4|249794.8|249744.8|249804.3|249752.5|249624.6|249544.9|731
1587746100000|2020-04-24 16:35:00|249791.6|249741.6|249690.7|249640.7|249816.5|249766.5|249653.2|249603.2|627
1587746400000|2020-04-24 16:40:00|249687|249637|249639.1|249589.1|249709.2|249659.2|249503.4|249453.4|693
1587746700000|2020-04-24 16:45:00|249637.6|249587.6|249568.6|249518.6|249639.2|249589.2|249461.9|249411.9|770
1587747000000|2020-04-24 16:50:00|249573.1|249523.1|249605.9|249555.9|249612.5|249562.5|249471.9|249421.9|652
1587747300000|2020-04-24 16:55:00|249607.3|249557.3|249549.9|249499.9|249608.2|249558.2|249495|249445|844
1587747600000|2020-04-24 17:00:00|249545.2|249495.2|249610.2|249560.2|249626.2|249570.7|249237.9|249127.3|888
1587747900000|2020-04-24 17:05:00|249602.2|249552.2|249766|249716|249781.2|249731.2|249574.8|249524.8|665
1587748200000|2020-04-24 17:10:00|249766.2|249716.2|249770.4|249720.4|249787.1|249737.1|249555.3|249505.3|758
1587748500000|2020-04-24 17:15:00|249767.5|249717.5|249757.8|249707.8|249806.7|249756.7|249735.2|249685.2|468
1587748800000|2020-04-24 17:20:00|249760.2|249710.2|249914.9|249864.9|250044.7|249994.7|249738.9|249688.9|617
1587749100000|2020-04-24 17:25:00|249918.7|249868.7|250509.1|250459.1|250510.7|250460.7|249898.2|249848.2|633
1587749400000|2020-04-24 17:30:00|250502.5|250452.5|250801.1|250751.1|250871|250821|250447.1|250385.3|797
1587749700000|2020-04-24 17:35:00|250823.3|250773.3|250451.2|250401.2|250823.3|250773.3|250396.8|250346.8|626
1587750000000|2020-04-24 17:40:00|250451.7|250401.7|251346.7|251271.7|251501.2|251451.2|250402.8|250352.8|826
1587750300000|2020-04-24 17:45:00|251405.8|251330.8|251996.8|251946.8|252025.9|251975.9|251201.7|251085|886
1587750600000|2020-04-24 17:50:00|251996.6|251946.6|252343.9|252111.9|252928.9|252878.9|251962.5|251791.2|1010
1587750900000|2020-04-24 17:55:00|252343.8|252102.5|251875.7|251825.7|252679.3|252599.7|251807.2|251739.5|868
1587751200000|2020-04-24 18:00:00|251900.7|251850.7|252206.5|252131.5|252544.7|252445.7|251864.2|251814.2|835
1587751500000|2020-04-24 18:05:00|252205.4|252130.4|251695.1|251620.1|252322.5|252196.8|251637.2|251500.2|780
1587751800000|2020-04-24 18:10:00|251692.3|251642.3|251405.7|251355.7|251919.9|251787.2|251312.8|251200.2|776
1587752100000|2020-04-24 18:15:00|251397.2|251347.2|251535.8|251485.8|251570|251497.2|251170.7|251080.6|728
1587752400000|2020-04-24 18:20:00|251538.1|251488.1|251334.8|251259.8|251558.6|251508.6|251240.9|251090.7|574
1587752700000|2020-04-24 18:25:00|251335.5|251260.5|251152.2|251102.2|251401.6|251351.6|251145.3|251095.3|723
1587753000000|2020-04-24 18:30:00|251153.6|251103.6|251142|251092|251264.5|251214.5|251133|251083|631
1587753300000|2020-04-24 18:35:00|251138.6|251088.6|251141.7|251091.7|251285.1|251235.1|251131.4|251009|704
1587753600000|2020-04-24 18:40:00|251142.5|251092.5|251218.8|251168.8|251334.4|251284.4|251130.6|251080.6|629
1587753900000|2020-04-24 18:45:00|251202.2|251152.2|250536.2|250461.2|251231.7|251181.7|250488.8|250308.5|696
1587754200000|2020-04-24 18:50:00|250532.6|250457.6|250582.2|250532.2|250951.2|250811.5|250397.9|250249.4|780
1587754500000|2020-04-24 18:55:00|250574.2|250524.2|250302.5|250252.5|250632.7|250582.7|250286.5|250236.5|709
1587754800000|2020-04-24 19:00:00|250291.6|250241.6|250497.2|250217.3|250527.5|250344.8|250014.5|249829|687
1587755100000|2020-04-24 19:05:00|250511.3|250196.1|249941.6|249891.6|250511.3|250346.8|249885.2|249758.8|539
1587755400000|2020-04-24 19:10:00|249962.4|249912.4|250233.7|250183.7|250383.4|250313.9|249944.1|249779.7|715
1587755700000|2020-04-24 19:15:00|250236|250186|250234.9|250159.9|250369|250251.5|250142.5|249969.3|482
1587756000000|2020-04-24 19:20:00|250237.7|250162.7|250245.4|250195.4|250590.9|250425.1|250186.2|250031.8|608
1587756300000|2020-04-24 19:25:00|250245.9|250195.9|250060.4|250010.4|250421.8|250269.4|250053.9|250003.9|503
1587756600000|2020-04-24 19:30:00|250053.3|250003.3|250162.9|250112.9|250208.9|250158.9|250032.3|249978|500
1587756900000|2020-04-24 19:35:00|250160.6|250110.6|250168.4|250118.4|250201.2|250151.2|250154.7|250104.7|448
1587757200000|2020-04-24 19:40:00|250168.5|250118.5|250423.7|250191.8|250621.7|250465.4|250153.6|250103.6|467
1587757500000|2020-04-24 19:45:00|250401.1|250177.4|250542.4|250280.2|250618|250439.1|250330.4|250177.4|474
1587757800000|2020-04-24 19:50:00|250536|250294.1|250518.3|250295.3|250682.8|250497.9|250449.6|250241.3|525
1587758100000|2020-04-24 19:55:00|250518.7|250294|250603.8|250308.5|250672.7|250485.6|250441.5|250260|411
1587758400000|2020-04-24 20:00:00|250595.3|250277.7|250647.8|250323.4|250657.3|250458.6|250479.6|250172|362
1587758700000|2020-04-24 20:05:00|250648.4|250326.3|250505|250242.7|250706.5|250364.1|250370.2|250101.2|446
1587759000000|2020-04-24 20:10:00|250508.8|250234.5|250354.8|250118.7|250599|250367.7|250261.3|250011.6|297
1587759300000|2020-04-24 20:15:00|250355.4|250113.6|250294.7|250037|250432.9|250264.5|250130.6|249938.1|379
1587759600000|2020-04-24 20:20:00|250256.5|250039|250442|250215.3|250579.2|250369.5|250157.9|250003.4|406
1587759900000|2020-04-24 20:25:00|250437|250210.6|250409.3|250334.3|250522.1|250379.7|250325|250130.1|376
1587760200000|2020-04-24 20:30:00|250486.1|250252.9|250483|250249.5|250573.6|250385.2|250387.7|250182.7|311
1587760500000|2020-04-24 20:35:00|250489.9|250251.2|250044.9|249994.9|250499.3|250258.9|249986.1|249766.2|487
1587760800000|2020-04-24 20:40:00|250135.3|249907.7|250028.5|249824.8|250217|249975.5|249887.7|249650.7|363
1587761100000|2020-04-24 20:45:00|249985.6|249792.5|249951.9|249771.1|250197.4|249899|249808|249449|423
1587761400000|2020-04-24 20:50:00|249965.5|249766.6|249846.7|249519.9|250069.6|249782.3|249744.8|249480.3|414
1587761700000|2020-04-24 20:55:00|249832.2|249518.1|249950|249580|249988.3|249666|249735.7|249485.8|240
1587931200000|2020-04-26 20:00:00|250207.5|249792.5|250207.5|249792.5|250207.5|249792.5|250195|249780|5
1587931500000|2020-04-26 20:05:00|250125|249710|250110.5|249695.5|250132|249717|250110.5|249695.5|3
1587931800000|2020-04-26 20:10:00|250132.5|249717.5|250108.5|249693.5|250132.5|249717.5|250108.5|249693.5|4
1587932100000|2020-04-26 20:15:00|250132.5|249717.5|250108.5|249693.5|250132.5|249717.5|250096.5|249681.5|8
1587932400000|2020-04-26 20:20:00|250110.5|249695.5|250132.5|249717.5|250132.5|249717.5|250108.5|249693.5|9
1587932700000|2020-04-26 20:25:00|250110.5|249695.5|250132.5|249717.5|250132.5|249717.5|250096.5|249681.5|9
1587933000000|2020-04-26 20:30:00|250110.5|249695.5|250096.5|249681.5|250132.5|249717.5|250096.5|249681.5|9
1587933300000|2020-04-26 20:35:00|250108.5|249693.5|250110.5|249695.5|250132.5|249717.5|250096.5|249681.5|14
1587933600000|2020-04-26 20:40:00|250132.5|249717.5|250132.5|249717.5|250132.5|249717.5|250132.5|249717.5|1
1587933900000|2020-04-26 20:45:00|250110.5|249695.5|250132.5|249717.5|250132.5|249717.5|250096.5|249681.5|7
1587934200000|2020-04-26 20:50:00|249751.5|249336.5|249902|249487|250070|249655|249674|249259|24
1587934500000|2020-04-26 20:55:00|249892.5|249477.5|249557.5|249142.5|249902|249487|249557.5|249142.5|11
1587934800000|2020-04-26 21:00:00|249642.5|249227.5|249862|249447|249919.5|249504.5|249492.5|249077.5|99
1587935100000|2020-04-26 21:05:00|249862.7|249447.7|249817.6|249402.6|249900.7|249485.7|249817.6|249402.6|84
1587935400000|2020-04-26 21:10:00|249861|249446|249347.5|248932.5|249935.7|249520.7|249207.7|248792.7|397
1587935700000|2020-04-26 21:15:00|249346.3|248931.3|249790.6|249375.6|249920|249505|248709.1|248294.1|299
1587936000000|2020-04-26 21:20:00|249756.1|249341.1|249650|249235|249890|249475|249650|249235|88
1587936300000|2020-04-26 21:25:00|249784.4|249369.4|249776.1|249361.1|249890|249475|249650|249235|84
1587936600000|2020-04-26 21:30:00|249763.5|249348.5|249683.4|249268.4|250396.4|249981.4|249659.1|249244.1|128
1587936900000|2020-04-26 21:35:00|249753.9|249338.9|249657|249242|249903.5|249488.5|249650|249235|105
1587937200000|2020-04-26 21:40:00|249763.1|249348.1|249703.8|249288.8|249877.2|249462.2|249657|249242|100
1587937500000|2020-04-26 21:45:00|249733.4|249318.4|249757.5|249342.5|249900.3|249485.3|249660.5|249245.5|83
1587937800000|2020-04-26 21:50:00|249682.9|249267.9|249756.9|249341.9|249973|249558|249660.5|249245.5|182
1587938100000|2020-04-26 21:55:00|249785.9|249370.9|249800.5|249385.5|249840.2|249425.2|249718.5|249303.5|85
1587938400000|2020-04-26 22:00:00|249801.9|249386.9|249856.2|249441.2|249945.5|249530.5|249758.1|249343.1|483
1587938700000|2020-04-26 22:05:00|249820.4|249405.4|249932.3|249517.3|250002.8|249684|249733.2|249318.2|322
1587939000000|2020-04-26 22:10:00|249812.8|249397.8|249855.6|249440.6|249977.4|249562.4|249728.6|249313.6|248
1587939300000|2020-04-26 22:15:00|249849.1|249434.1|249895.2|249480.2|249982.5|249620.7|249762.3|249347.3|343
1587939600000|2020-04-26 22:20:00|249923|249508|249800.8|249385.8|250040.7|249625.7|249689.1|249274.1|375
1587939900000|2020-04-26 22:25:00|249844.8|249429.8|249888.2|249473.2|250046.6|249631.6|249569|249154|375
1587940200000|2020-04-26 22:30:00|249801|249386|250047|249632|250127.5|249712.5|249801|249386|425
1587940500000|2020-04-26 22:35:00|250045.2|249630.2|250045.8|249630.8|250104.4|249689.4|249994.3|249579.3|267
1587940800000|2020-04-26 22:40:00|250045.7|249630.7|250029.1|249614.1|250158.5|249743.5|249931.1|249531.9|361
1587941100000|2020-04-26 22:45:00|250011|249596|249984.4|249569.4|250129|249714|249969.4|249554.4|295
1587941400000|2020-04-26 22:50:00|250064.9|249649.9|249956|249541|250064.9|249649.9|249911|249496|223
1587941700000|2020-04-26 22:55:00|249955.8|249540.8|250196.7|249781.7|250340|249925|249925.5|249510.5|334
1587942000000|2020-04-26 23:00:00|250195.4|249780.4|250405.2|250068.4|250549.4|250134.4|250009.8|249594.8|328
1587942300000|2020-04-26 23:05:00|250406.1|250062.7|250340.7|249945.3|250638.5|250223.5|250265.5|249850.5|328
1587942600000|2020-04-26 23:10:00|250334.5|249959.9|250247.7|249928|250506.5|250091.5|250247.2|249853|271
1587942900000|2020-04-26 23:15:00|250246.7|249934.2|250201.4|249929.2|250264|249940.7|250195.9|249910|171
1587943200000|2020-04-26 23:20:00|250210|249924.9|250258|249929.4|250285.6|250000|250210|249885|207
1587943500000|2020-04-26 23:25:00|250264.8|249927.8|250196.2|249826.2|250265|249930.2|250177.5|249814.6|147
1587943800000|2020-04-26 23:30:00|250197|249827|250259.9|249907.3|250341.1|250000|250132.9|249771|270
1587944100000|2020-04-26 23:35:00|250262.5|249909|250333.5|250019.4|250356.4|250036.2|250246.5|249876.5|137
1587944400000|2020-04-26 23:40:00|250332.8|250021.7|250324.6|249957.3|250362.5|250041.5|250293|249950|173
1587944700000|2020-04-26 23:45:00|250325.8|249955.8|250315.2|249945.2|250331.6|249961.6|250288.6|249918.6|145
1587945000000|2020-04-26 23:50:00|250312.8|249942.8|250168.9|249836.4|250327.6|249976.4|250158.1|249817.9|190
1587945300000|2020-04-26 23:55:00|250169.1|249836.6|250161.1|249881.6|250212.6|249883.3|250142.8|249814.5|183
1587945600000|2020-04-27 00:00:00|250171.8|249868.6|250316.7|250063.1|250377.6|250087|250152.6|249831.6|195
1587945900000|2020-04-27 00:05:00|250370.8|250010.6|250079.5|249735.3|250370.8|250080.4|250041.9|249699|214
1587946200000|2020-04-27 00:10:00|250085.1|249715.1|250021|249822.5|250103.1|249859|249955.7|249609.5|292
1587946500000|2020-04-27 00:15:00|250035.8|249801.8|250093.7|249759.8|250198.5|249891.9|249944.4|249606|291
1587946800000|2020-04-27 00:20:00|250092.1|249759.9|249976.1|249706.9|250150.8|249780.8|249933.7|249601.8|230
1587947100000|2020-04-27 00:25:00|249979.1|249701.1|249979.5|249609.5|250026.5|249709.8|249855.8|249485.8|211
1587947400000|2020-04-27 00:30:00|249975.9|249605.9|250036.3|249695.6|250061.2|249726|249904.9|249557.3|156
1587947700000|2020-04-27 00:35:00|250037.2|249689.2|250093.5|249762.9|250113|249768.3|250015|249668|171
1587948000000|2020-04-27 00:40:00|250103.1|249752.2|250105.2|249741.7|250129.6|249769.2|250070.2|249702.3|189
1587948300000|2020-04-27 00:45:00|250104.8|249747.2|249971.9|249796.5|250177.9|249923.6|249963|249714.3|266
1587948600000|2020-04-27 00:50:00|249971.7|249796.6|250138.8|249888.7|250207|249934.5|249965.9|249754.5|309
1587948900000|2020-04-27 00:55:00|250140.2|249888.5|249761.8|249411.4|250190.4|249912.3|249750|249409.8|296
1587949200000|2020-04-27 01:00:00|249761.6|249412.2|249784.9|249602.7|249958.5|249606.9|249551.9|249362.1|297
1587949500000|2020-04-27 01:05:00|249784.3|249602.3|249844.7|249568.1|249984|249624.4|249769.5|249560.4|200
1587949800000|2020-04-27 01:10:00|249834.7|249567.9|249847.2|249555.9|249857.2|249588|249769|249498.4|162
1587950100000|2020-04-27 01:15:00|249848.6|249551.4|249611.8|249341.9|249848.6|249551.4|249525.2|249229.9|252
1587950400000|2020-04-27 01:20:00|249595.4|249317.6|249401.5|249240.4|249646|249338|249381|249153.2|233
1587950700000|2020-04-27 01:25:00|249403.6|249235.4|249494.5|249273.3|249683|249355|249388.6|249202.5|304
1587951000000|2020-04-27 01:30:00|249496.8|249272.7|249272.9|249042.6|249511|249293.8|249079.5|248873.1|411
1587951300000|2020-04-27 01:35:00|249281.8|249012.4|249408.5|249165.3|249516.6|249205|249263.3|248973.3|280
1587951600000|2020-04-27 01:40:00|249408.3|249166.4|249388.5|249132.5|249484.5|249195.2|249311.4|248998.9|285
1587951900000|2020-04-27 01:45:00|249388.3|249128.3|249268.3|248967.6|249399|249128.3|249255.1|248931.6|296
1587952200000|2020-04-27 01:50:00|249298.4|248953.3|249156.8|248956.3|249298.4|249047.4|249102|248874.5|444
1587952500000|2020-04-27 01:55:00|249156.9|248949.2|249170.7|248955.8|249272|248963|249074.7|248856.8|312
1587952800000|2020-04-27 02:00:00|249167.9|248956.9|249012.8|248903.4|249229.4|248962|249004.3|248784.8|365
1587953100000|2020-04-27 02:05:00|249013|248903.7|248894.8|248732.5|249044.1|248908.9|248820.8|248703.2|299
1587953400000|2020-04-27 02:10:00|248894.1|248703|248946.2|248779.1|248984.6|248841.1|248770.6|248670|342
1587953700000|2020-04-27 02:15:00|248938.9|248778.7|249025.5|248905.5|249201|248929|248922|248739|276
1587954000000|2020-04-27 02:20:00|249040.2|248906.5|249041|248796.2|249061.8|248916|248932.2|248757.9|307
1587954300000|2020-04-27 02:25:00|249055.1|248788.8|248990.3|248880.4|249083|248907.2|248956.3|248769.6|260
1587954600000|2020-04-27 02:30:00|248990.2|248878.5|249003.4|248851.3|249058.8|248896|248967.1|248810.4|221
1587954900000|2020-04-27 02:35:00|249013.6|248853.1|249036.3|248866.9|249072.6|248905.5|248975.7|248791.8|231
1587955200000|2020-04-27 02:40:00|249031.6|248869.2|249023.6|248852.2|249042.5|248869.2|248980.6|248675.7|216
1587955500000|2020-04-27 02:45:00|249017.8|248852.3|249020.4|248760.4|249057.1|248870.5|248964.2|248737.3|163
1587955800000|2020-04-27 02:50:00|249011|248865|248978.9|248844|249031.8|248867.5|248955.6|248764.1|185
1587956100000|2020-04-27 02:55:00|248957.7|248844.1|249128.9|248872.2|249195.5|248908.6|248940.8|248793.4|251
1587956400000|2020-04-27 03:00:00|249118.6|248888.9|249014.2|248799.6|249192.8|248888.9|248988.8|248727.5|234
1587956700000|2020-04-27 03:05:00|249016.8|248797.3|248978.8|248794.6|249144|248819.5|248965.7|248735.3|185
1587957000000|2020-04-27 03:10:00|248989.1|248785|249008.1|248805.4|249160.5|248809|248948.8|248709.5|311
1587957300000|2020-04-27 03:15:00|248976.8|248803|249032.1|248820.8|249160|248825.8|248944|248764.3|235
1587957600000|2020-04-27 03:20:00|249041.1|248803.4|249075.6|248864.7|249246.5|248913|248977.7|248776.7|244
1587957900000|2020-04-27 03:25:00|249075.8|248864.9|249101.9|248895.1|249194|248949|249061.3|248797.3|220
1587958200000|2020-04-27 03:30:00|249102|248895.7|249118|248889.1|249136.7|248919|249083.4|248881.4|179
1587958500000|2020-04-27 03:35:00|249111.5|248889.7|248998.9|248854.7|249143.8|248915.2|248996|248765.5|326
1587958800000|2020-04-27 03:40:00|248999.2|248856.2|249006.9|248842.7|249026.4|248880|248995.4|248838.2|319
1587959100000|2020-04-27 03:45:00|249005.5|248840.7|249018|248849.3|249121|248874.2|248962.4|248740|264
1587959400000|2020-04-27 03:50:00|249024.6|248839.7|248983.1|248868.1|249120|248896.5|248950|248746.6|331
1587959700000|2020-04-27 03:55:00|248990.7|248868.7|249088.2|248861.4|249189|248941|248950.5|248762|281
1587960000000|2020-04-27 04:00:00|249085.9|248851.6|249250.8|248934.4|249251.1|249012.7|248994.7|248746.1|213
1587960300000|2020-04-27 04:05:00|249251.6|248933.9|249324.7|249116.5|249481.9|249220.8|249206.2|248933.9|274
1587960600000|2020-04-27 04:10:00|249338.7|249098.4|249334.8|249116|249515|249185.9|249281.7|249040.6|298
1587960900000|2020-04-27 04:15:00|249332.8|249117|249296.5|249134.5|249406.2|249191.6|249278|249009.5|385
1587961200000|2020-04-27 04:20:00|249296.1|249137.7|249424.1|249179.5|249487.5|249244.8|249289.5|249036.4|220
1587961500000|2020-04-27 04:25:00|249445.2|249141.7|249288.8|249150.9|249482|249249.1|249260.6|249032.6|219
1587961800000|2020-04-27 04:30:00|249282.7|249135.9|249092.3|248879.1|249347.2|249176.4|249084.1|248777.5|346
1587962100000|2020-04-27 04:35:00|249092.1|248879.4|248925|248786.5|249298.6|248928.6|248902.4|248689|411
1587962400000|2020-04-27 04:40:00|248924.7|248786.8|248993.6|248787.6|249179|248880.6|248908.6|248743|278
1587962700000|2020-04-27 04:45:00|248993.7|248785.4|248956.3|248798.1|249167|248865.6|248903.8|248659|375
1587963000000|2020-04-27 04:50:00|248966.8|248785.1|249054.9|248908.2|249137|248948.1|248942.7|248700.8|274
1587963300000|2020-04-27 04:55:00|249056|248909.5|249014.4|248852.6|249218|248913.7|248931.7|248712|334
1587963600000|2020-04-27 05:00:00|249014.9|248848.5|249066.4|248868.1|249181|248877.3|248919.8|248702|392
1587963900000|2020-04-27 05:05:00|249071|248857.4|249130.3|248912.7|249191|248949.9|249046.4|248767|196
1587964200000|2020-04-27 05:10:00|249117.8|248912.6|249122.6|248897.6|249239|248965.1|249106.3|248822|185
1587964500000|2020-04-27 05:15:00|249128|248898|249171.8|248945.6|249205|248947.3|249099.7|248798.4|212
1587964800000|2020-04-27 05:20:00|249171.9|248945|249189.6|248935.7|249221.9|248959|249106.6|248813|175
1587965100000|2020-04-27 05:25:00|249176.6|248946.3|248923.2|248781.7|249193.6|248946.9|248910.5|248724.7|377
1587965400000|2020-04-27 05:30:00|248923.3|248788.5|248981.6|248800|249185.1|248905.1|248857.8|248697.4|498
1587965700000|2020-04-27 05:35:00|248974.5|248816.4|249020.9|248796.2|249170|248841|248944.1|248705|301
1587966000000|2020-04-27 05:40:00|249031.5|248792.9|248877.9|248692|249170|248854.8|248749|248519|328
1587966300000|2020-04-27 05:45:00|248881.2|248691.2|248811|248608.4|248971|248691.2|248762.2|248524.7|218
1587966600000|2020-04-27 05:50:00|248789.7|248593.2|248787.8|248603.6|248898.7|248628|248755.2|248503.5|332
1587966900000|2020-04-27 05:55:00|248750.9|248509.9|248414.4|248058.2|248873.7|248614.8|248270.6|247957.1|413
1587967200000|2020-04-27 06:00:00|248382.8|248067.8|248245|248010.7|248451.8|248118.4|248105.7|247941.6|509
1587967500000|2020-04-27 06:05:00|248243.2|248012.3|247852.7|247631.7|248324.5|248080.3|247576.7|247432.2|540
1587967800000|2020-04-27 06:10:00|247859.4|247613.7|248190.5|247903.7|248220|247968.1|247612.9|247429|519
1587968100000|2020-04-27 06:15:00|248195.8|247901.4|247950.2|247900.2|248205|247981.5|247945.7|247754.4|343
1587968400000|2020-04-27 06:20:00|247943.6|247893.6|247928.7|247558.7|248205.9|248002.1|247889.3|247523.3|442
1587968700000|2020-04-27 06:25:00|247931.8|247561.8|247985.5|247745.8|248032|247822.1|247792|247466.7|434
1587969000000|2020-04-27 06:30:00|248004.6|247773.1|247970.7|247687|248004.6|247816.7|247791.9|247595|301
1587969300000|2020-04-27 06:35:00|247973.8|247683.7|247928.7|247853.7|248060.9|247881.9|247844.7|247658.7|306
1587969600000|2020-04-27 06:40:00|247933.4|247858.4|247998.1|247729.1|248067|247882.2|247900.8|247676.8|429
1587969900000|2020-04-27 06:45:00|248010.1|247714.5|247993.2|247692.6|248018.7|247864.1|247824.6|247550.2|434
1587970200000|2020-04-27 06:50:00|247988|247697.9|248012.2|247713.3|248039.3|247827.4|247854.5|247570.4|446
1587970500000|2020-04-27 06:55:00|248005.8|247722.6|248091.6|247799.8|248172.1|247956.3|247901.4|247576.1|475
1587970800000|2020-04-27 07:00:00|248089.6|247804.7|248547.7|248472.7|248701|248476.6|247994.7|247723.2|721
1587971100000|2020-04-27 07:05:00|248549.8|248474.8|248530|248252.9|248679.5|248559.1|248324.1|248044.5|595
1587971400000|2020-04-27 07:10:00|248530.9|248253.8|248338.4|248053.5|248562.3|248342.7|248283.2|248051.9|405
1587971700000|2020-04-27 07:15:00|248367.7|248048.3|248616.1|248357.1|248635|248371|248267.3|248048.3|589
1587972000000|2020-04-27 07:20:00|248620.8|248361.8|248511.6|248461.6|248799.8|248665.9|248476.9|248297.3|598
1587972300000|2020-04-27 07:25:00|248518.1|248468.1|248592.5|248339.2|248657.6|248471.4|248404.4|248211.5|442
1587972600000|2020-04-27 07:30:00|248599.6|248338|248511.1|248288.2|248688.4|248417.7|248418.2|248203.7|448
1587972900000|2020-04-27 07:35:00|248418.4|248343.4|248655.3|248605.3|248745.4|248607.4|248418.4|248265.1|532
1587973200000|2020-04-27 07:40:00|248659.4|248609.4|248684.7|248634.7|248704.3|248654.3|248644|248586|381
1587973500000|2020-04-27 07:45:00|248665.6|248615.6|248972.4|248922.4|249117|248961.6|248636.3|248579|649
1587973800000|2020-04-27 07:50:00|248971.1|248921.1|249318.7|249097.5|249368.7|249192.7|248969.9|248813.9|643
1587974100000|2020-04-27 07:55:00|249319.5|249097.7|249208.4|249133.4|249381.4|249172.8|249166.7|249018.4|442
1587974400000|2020-04-27 08:00:00|249209.6|249134.6|249619.4|249318.1|249762.7|249546.5|249177.3|249046|629
1587974700000|2020-04-27 08:05:00|249617|249319.3|249777.2|249560|249789.1|249677.6|249425.1|249248.2|600
1587975000000|2020-04-27 08:10:00|249702.5|249627.5|249964.3|249889.3|250148.7|249966.3|249567.8|249508.3|568
1587975300000|2020-04-27 08:15:00|249965.2|249890.2|250120.9|249899.4|250156.3|249972.9|249932.2|249755.6|516
1587975600000|2020-04-27 08:20:00|250119.7|249901.6|249994.1|249750.1|250221.1|250032.6|249906.7|249747.2|484
1587975900000|2020-04-27 08:25:00|249989.1|249754.6|250013|249938|250092.2|249945.4|249820.2|249688.7|512
1587976200000|2020-04-27 08:30:00|250012.1|249937.1|250125.3|249867.2|250321|250207|249987.3|249811.9|638
1587976500000|2020-04-27 08:35:00|250137.6|249903|249681.1|249449.3|250172.8|249908.8|249602.9|249404.1|553
1587976800000|2020-04-27 08:40:00|249680.9|249451.2|249624.5|249352.1|249715.5|249551.7|249528.5|249274.1|461
1587977100000|2020-04-27 08:45:00|249619.8|249356.5|249588.7|249356.7|249649.4|249448|249514.6|249317.7|358
1587977400000|2020-04-27 08:50:00|249591.1|249355.6|249053.5|248978.5|249592.5|249463.8|249021.2|248822|457
1587977700000|2020-04-27 08:55:00|249053|248978|249158.4|248909.8|249228.6|249072.7|249037|248885.4|534
1587978000000|2020-04-27 09:00:00|249157.8|248907.1|249506.7|249431.7|249674.5|249431.7|249139.4|248893.1|491
1587978300000|2020-04-27 09:05:00|249503.6|249428.6|249480.2|249241.9|249626.8|249435.2|249429.6|249196.2|357
1587978600000|2020-04-27 09:10:00|249479.8|249244.3|249093.6|249043.6|249540.1|249308.3|249085.6|248949.9|433
1587978900000|2020-04-27 09:15:00|249095.2|249045.2|249057.6|248982.6|249188.1|249055.4|248963.2|248766.6|504
1587979200000|2020-04-27 09:20:00|249131.9|248910.3|249152.8|248901.1|249208|249019.8|249026.2|248890.2|387
1587979500000|2020-04-27 09:25:00|249153.9|248908.7|249143.7|248906.9|249186.2|248954.6|249029.6|248839.7|374
1587979800000|2020-04-27 09:30:00|249133.5|248908.4|248800.5|248725.5|249283.2|249127.9|248724.8|248616.4|523
1587980100000|2020-04-27 09:35:00|248798.3|248723.3|249115|248825|249172.9|248882.4|248798.3|248664.8|478
1587980400000|2020-04-27 09:40:00|249112.3|248830.2|249027.7|248810.3|249193.8|248990.7|248953.3|248779.9|585
1587980700000|2020-04-27 09:45:00|249036.7|248808.9|249326.1|249041.1|249405|249191.5|248943.9|248793.2|540
1587981000000|2020-04-27 09:50:00|249328|249040.2|249403.2|249155.4|249419.5|249235|249166.7|249002.7|480
1587981300000|2020-04-27 09:55:00|249385.9|249152.5|249274.9|248995.9|249455.2|249285|249221.7|248941.8|465
1587981600000|2020-04-27 10:00:00|249313|249021.6|249302.8|249044.8|249402.9|249227.6|249215.8|248981.9|486
1587981900000|2020-04-27 10:05:00|249307.8|249040.9|249350.4|249085.6|249459.6|249171.9|249278.2|249025.5|349
1587982200000|2020-04-27 10:10:00|249343.5|249068.9|249638.2|249310.4|249657.6|249358.6|249338.8|249068.9|326
1587982500000|2020-04-27 10:15:00|249609.3|249349.1|249691|249426.8|249906.4|249732.7|249518.4|249294.5|596
1587982800000|2020-04-27 10:20:00|249688.2|249431|249877.9|249618.4|249925.5|249736|249602.8|249400.6|704
1587983100000|2020-04-27 10:25:00|249884.9|249622.9|250125.1|249809.2|250127.3|249859|249757.7|249592.5|566
1587983400000|2020-04-27 10:30:00|250064.6|249821.2|250120.1|249863.7|250185|249982.5|249970.7|249761.4|603
1587983700000|2020-04-27 10:35:00|250120.8|249864.3|249199|248969.5|250168|249949.1|249051|248892.8|661
1587984000000|2020-04-27 10:40:00|249219.7|248969.8|249136.7|248900|249219.7|249058.6|248769.1|248651|659
1587984300000|2020-04-27 10:45:00|249052.5|248977.5|248644.3|248420.3|249139.4|248984.8|248563.3|248345|650
1587984600000|2020-04-27 10:50:00|248576.3|248501.3|248824.5|248550|248829|248592.2|248500.6|248348.7|686
1587984900000|2020-04-27 10:55:00|248818.5|248553.8|249088.1|248745.3|249103.6|248878.7|248682.9|248487.4|677
1587985200000|2020-04-27 11:00:00|249068.1|248739.5|248917.3|248867.3|249272.5|249126.3|248917.3|248739.5|676
1587985500000|2020-04-27 11:05:00|248914.4|248864.4|249142.8|249092.8|249246.9|249123.3|248914.4|248778.3|758
1587985800000|2020-04-27 11:10:00|249141.1|249091.1|249030.2|248955.2|249586|249536|248863.8|248813.8|678
1587986100000|2020-04-27 11:15:00|249027.8|248952.8|249058.3|249008.3|249265.3|249044.3|248756.9|248527.3|720
1587986400000|2020-04-27 11:20:00|249065.7|249015.7|248693.2|248643.2|249248.5|249129.5|248656.1|248532.6|697
1587986700000|2020-04-27 11:25:00|248720.1|248670.1|248852.5|248626.6|248969.5|248792.6|248664.9|248528.1|709
1587987000000|2020-04-27 11:30:00|248852.7|248614.7|248979.3|248904.3|249067.4|248961.1|248604.4|248494.4|773
1587987300000|2020-04-27 11:35:00|248978.4|248903.4|249531.4|249481.4|249767.8|249652.2|248978.4|248868.3|740
1587987600000|2020-04-27 11:40:00|249535.3|249485.3|249385.6|249335.6|249539|249489|249341.8|249258|641
1587987900000|2020-04-27 11:45:00|249388.1|249338.1|249187.9|249112.9|249457.2|249399.1|249165.9|249037.7|601
1587988200000|2020-04-27 11:50:00|249188.1|249113.1|248924.4|248874.4|249497.8|249364.6|248910.3|248780.1|699
1587988500000|2020-04-27 11:55:00|248922.2|248872.2|248388.4|248338.4|249080.5|248939.8|248372.2|248322.2|760
1587988800000|2020-04-27 12:00:00|248386.1|248336.1|248538.3|248488.3|248679.4|248629.1|248340.9|248290.9|860
1587989100000|2020-04-27 12:05:00|248538.4|248488.4|248628.8|248578.8|248637.8|248587.8|248262.3|248212.3|860
1587989400000|2020-04-27 12:10:00|248628.1|248578.1|249041.2|248991.2|249044.3|248994.3|248456.5|248406.5|727
1587989700000|2020-04-27 12:15:00|248988.8|248938.8|248990.8|248940.8|249007.3|248957.3|248663.1|248613.1|604
1587990000000|2020-04-27 12:20:00|248991.6|248941.6|249117.7|249067.7|249127.7|249077.7|248891|248841|696
1587990300000|2020-04-27 12:25:00|249115.4|249065.4|249232.1|249182.1|249705.3|249655.3|249115.4|249065.4|766
1587990600000|2020-04-27 12:30:00|249248.1|249198.1|249203.8|249153.8|249473.4|249423.4|249058.3|249008.3|710
1587990900000|2020-04-27 12:35:00|249204.7|249154.7|249079.4|249029.4|249478.7|249428.7|249034.3|248984.3|808
1587991200000|2020-04-27 12:40:00|249080.1|249030.1|248607.7|248557.7|249085.5|249035.5|248605.4|248555.4|671
1587991500000|2020-04-27 12:45:00|248598.1|248548.1|248911.8|248861.8|248911.8|248861.8|248507.6|248457.6|796
1587991800000|2020-04-27 12:50:00|248909.1|248859.1|248869.4|248819.4|249004.7|248954.7|248731.7|248681.7|829
1587992100000|2020-04-27 12:55:00|248856.7|248806.7|248642.6|248592.6|248895.1|248845.1|248119|248069|816
1587992400000|2020-04-27 13:00:00|248645.6|248595.6|248376.5|248326.5|248681.1|248631.1|248247.8|248197.8|808
1587992700000|2020-04-27 13:05:00|248377|248327|247934.4|247884.4|248386|248336|247494.2|247444.2|789
1587993000000|2020-04-27 13:10:00|247933.8|247883.8|247988|247938|248282.3|248232.3|247686.2|247636.2|826
1587993300000|2020-04-27 13:15:00|247986.6|247936.6|248097.4|248047.4|248243.7|248193.7|247881.6|247831.6|822
1587993600000|2020-04-27 13:20:00|248097.2|248047.2|248345.5|248295.5|248577.1|248527.1|248058.9|248008.9|885
1587993900000|2020-04-27 13:25:00|248348.2|248298.2|248326.2|248276.2|248395.2|248345.2|248119.6|248069.6|784
1587994200000|2020-04-27 13:30:00|248340.4|248290.4|247993.6|247943.6|248406.7|248356.7|247926.6|247876.6|927
1587994500000|2020-04-27 13:35:00|247995.6|247945.6|247805.3|247755.3|248293.3|248243.3|247735.9|247685.9|909
1587994800000|2020-04-27 13:40:00|247803|247753|248406.5|248356.5|248416.9|248366.9|247803|247753|797
1587995100000|2020-04-27 13:45:00|248402.4|248352.4|248504|248454|248619.3|248569.3|248327.4|248277.4|827
1587995400000|2020-04-27 13:50:00|248499.7|248449.7|248160.6|248110.6|248709.5|248659.5|248070.9|248020.9|868
1587995700000|2020-04-27 13:55:00|248159.8|248109.8|248095.3|248045.3|248344.5|248294.5|247995.2|247945.2|782
1587996000000|2020-04-27 14:00:00|248098.2|248048.2|248160.5|248110.5|248354|248304|247988.6|247938.6|854
1587996300000|2020-04-27 14:05:00|248178.3|248128.3|248331.6|248281.6|248350.9|248300.9|248013.5|247963.5|764
1587996600000|2020-04-27 14:10:00|248326.6|248276.6|248026.8|247976.8|248384.3|248334.3|247998.5|247948.5|858
1587996900000|2020-04-27 14:15:00|248022.5|247972.5|247746.9|247696.9|248062.7|248012.7|247592.5|247542.5|880
1587997200000|2020-04-27 14:20:00|247755.7|247705.7|247636.2|247586.2|247782.6|247732.6|247300.8|247185.5|924
1587997500000|2020-04-27 14:25:00|247638.2|247588.2|247972.6|247922.6|248082.6|248032.6|247504.4|247454.4|898
1587997800000|2020-04-27 14:30:00|247941.8|247891.8|248010.3|247960.3|248279.1|248229.1|247888.5|247838.5|956
1587998100000|2020-04-27 14:35:00|248017.3|247967.3|248263.8|248213.8|248523.5|248473.5|248011.3|247961.3|891
1587998400000|2020-04-27 14:40:00|248273.9|248223.9|248267.5|248217.5|248400.7|248350.7|248052.2|248002.2|846
1587998700000|2020-04-27 14:45:00|248270.5|248220.5|248164.9|248114.9|248527.2|248477.2|248133|248083|844
1587999000000|2020-04-27 14:50:00|248166.2|248116.2|248348.8|248298.8|248503.3|248453.3|248110.2|248060.2|814
1587999300000|2020-04-27 14:55:00|248351|248301|248413.7|248363.7|248443.7|248393.7|248256.8|248206.8|907
1587999600000|2020-04-27 15:00:00|248413.9|248363.9|248086.9|248036.9|248449.5|248399.5|248084.3|248034.3|902
1587999900000|2020-04-27 15:05:00|248086.8|248036.8|248298.9|248248.9|248399.2|248349.2|248039.1|247989.1|855
1588000200000|2020-04-27 15:10:00|248297.7|248247.7|248872.4|248822.4|248872.4|248822.4|248292|248242|855
1588000500000|2020-04-27 15:15:00|248868.1|248818.1|248734.3|248684.3|249015.1|248965.1|248718.4|248668.4|777
1588000800000|2020-04-27 15:20:00|248734.7|248684.7|248934.8|248884.8|248990.3|248940.3|248731.8|248681.8|742
1588001100000|2020-04-27 15:25:00|248939.8|248889.8|248879.7|248829.7|248970.6|248920.6|248749.8|248699.8|799
1588001400000|2020-04-27 15:30:00|248878.2|248828.2|248998.3|248948.3|249036.4|248986.4|248772.4|248722.4|648
1588001700000|2020-04-27 15:35:00|249001|248951|248558.8|248508.8|249008.4|248958.4|248457.7|248407.7|774
1588002000000|2020-04-27 15:40:00|248576.2|248526.2|248144.4|248094.4|248701.9|248651.9|248065|248015|728
1588002300000|2020-04-27 15:45:00|248149.6|248099.6|248161.3|248111.3|248289.8|248239.8|247920.1|247870.1|675
1588002600000|2020-04-27 15:50:00|248162.1|248112.1|248327.1|248277.1|248434.4|248384.4|248136.4|248086.4|754
1588002900000|2020-04-27 15:55:00|248329.6|248279.6|248386.1|248336.1|248611.7|248561.7|248297.2|248247.2|711
1588003200000|2020-04-27 16:00:00|248382.6|248332.6|248590.2|248540.2|248673.5|248623.5|248382.3|248332.3|697
1588003500000|2020-04-27 16:05:00|248590.5|248540.5|248478.1|248428.1|248641.7|248591.7|248456.7|248406.7|663
1588003800000|2020-04-27 16:10:00|248481.8|248431.8|248485.1|248435.1|248589.3|248539.3|248428.7|248378.7|742
1588004100000|2020-04-27 16:15:00|248488.5|248438.5|248297|248247|248504.6|248454.6|248044.2|247994.2|719
1588004400000|2020-04-27 16:20:00|248296.8|248246.8|248800.9|248750.9|248871.4|248821.4|248258|248208|706
1588004700000|2020-04-27 16:25:00|248803.3|248753.3|248698.6|248648.6|249053.7|249003.7|248634.3|248584.3|814
1588005000000|2020-04-27 16:30:00|248700.2|248650.2|248763.1|248713.1|248783.1|248733.1|248526.6|248392|842
1588005300000|2020-04-27 16:35:00|248767.8|248717.8|248943.8|248893.8|248983.4|248933.4|248700.7|248650.7|791
1588005600000|2020-04-27 16:40:00|248946.3|248896.3|249011.1|248961.1|249069.5|249019.5|248903.5|248853.5|681
1588005900000|2020-04-27 16:45:00|249004.4|248954.4|248789.5|248739.5|249098.5|249048.5|248655.2|248605.2|801
1588006200000|2020-04-27 16:50:00|248787.9|248737.9|248739.4|248689.4|248823.4|248773.4|248658.4|248608.4|641
1588006500000|2020-04-27 16:55:00|248741.3|248691.3|248641.6|248591.6|248768.8|248718.8|248503.7|248453.7|755
1588006800000|2020-04-27 17:00:00|248648.2|248598.2|248811.4|248761.4|248832.7|248782.7|248615.5|248565.5|721
1588007100000|2020-04-27 17:05:00|248814.6|248764.6|248879|248829|248898.4|248848.4|248808.4|248758.4|655
1588007400000|2020-04-27 17:10:00|248877|248827|248779.2|248729.2|249072|249022|248739.3|248689.3|730
1588007700000|2020-04-27 17:15:00|248779.1|248729.1|248900.8|248850.8|249095.8|249045.8|248779.1|248729.1|844
1588008000000|2020-04-27 17:20:00|248902.9|248852.9|249028.9|248978.9|249082.8|249032.8|248902.9|248852.9|796
1588008300000|2020-04-27 17:25:00|249027.7|248977.7|248775|248725|249040.9|248990.9|248654.4|248604.4|709
1588008600000|2020-04-27 17:30:00|248781.9|248731.9|248711.2|248661.2|248930.8|248880.8|248682.9|248632.9|700
1588008900000|2020-04-27 17:35:00|248711.5|248661.5|248853.1|248803.1|248865.4|248815.4|248664.5|248614.5|518
1588009200000|2020-04-27 17:40:00|248854.1|248804.1|248854.1|248804.1|248901.3|248851.3|248828.3|248778.3|500
1588009500000|2020-04-27 17:45:00|248853.5|248803.5|248839.7|248789.7|248876.9|248826.9|248765.7|248715.7|559
1588009800000|2020-04-27 17:50:00|248841.3|248791.3|248678.1|248628.1|248851.2|248801.2|248670.3|248620.3|440
1588010100000|2020-04-27 17:55:00|248682.7|248632.7|248421.9|248371.9|248686.1|248636.1|248398.1|248348.1|511
1588010400000|2020-04-27 18:00:00|248417.7|248367.7|248420.3|248370.3|248555.8|248505.8|248412.8|248362.8|436
1588010700000|2020-04-27 18:05:00|248421|248371|248588.1|248538.1|248608.8|248558.8|248407.8|248357.8|565
1588011000000|2020-04-27 18:10:00|248590.3|248540.3|248615.4|248565.4|248639.5|248589.5|248557.7|248507.7|731
1588011300000|2020-04-27 18:15:00|248613.8|248563.8|248576.5|248526.5|248655.2|248605.2|248556.6|248506.6|647
1588011600000|2020-04-27 18:20:00|248576|248526|248676.7|248626.7|248700.8|248650.8|248571.2|248521.2|688
1588011900000|2020-04-27 18:25:00|248675.4|248625.4|248592.7|248542.7|248705|248655|248575|248525|705
1588012200000|2020-04-27 18:30:00|248592.2|248542.2|248417.9|248367.9|248603.3|248553.3|248402.7|248352.7|504
1588012500000|2020-04-27 18:35:00|248436.7|248386.7|248259.9|248209.9|248436.7|248386.7|248094.1|248044.1|709
1588012800000|2020-04-27 18:40:00|248261.5|248211.5|248073.4|248023.4|248295.5|248245.5|248035.1|247985.1|782
1588013100000|2020-04-27 18:45:00|248069.9|248019.9|247752.3|247702.3|248137.2|248087.2|247709.4|247659.4|710
1588013400000|2020-04-27 18:50:00|247752.1|247702.1|247774.6|247724.6|247966.3|247916.3|247730.4|247680.4|703
1588013700000|2020-04-27 18:55:00|247772.4|247722.4|247584.6|247534.6|247867.7|247817.7|247305.7|247255.7|839
1588014000000|2020-04-27 19:00:00|247586.7|247536.7|247859.6|247809.6|247886.1|247836.1|247586.7|247536.7|729
1588014300000|2020-04-27 19:05:00|247858.9|247808.9|247923.5|247873.5|247976.9|247926.9|247839.4|247789.4|666
1588014600000|2020-04-27 19:10:00|247924|247874|247844.2|247794.2|247966.6|247916.6|247788.4|247633.3|571
1588014900000|2020-04-27 19:15:00|247845.7|247795.7|247848|247798|247940.2|247890.2|247825.5|247775.5|614
1588015200000|2020-04-27 19:20:00|247859.3|247809.3|248005.9|247955.9|248028.9|247978.9|247844.5|247794.5|592
1588015500000|2020-04-27 19:25:00|248023.2|247973.2|248143.2|248093.2|248151.8|248101.8|248023.2|247973.2|650
1588015800000|2020-04-27 19:30:00|248141.3|248091.3|247986.6|247936.6|248141.3|248091.3|247906.6|247792.7|614
1588016100000|2020-04-27 19:35:00|247990.3|247940.3|247768.9|247718.9|248019.2|247969.2|247768.9|247718.9|606
1588016400000|2020-04-27 19:40:00|247777.2|247727.2|247619.9|247569.9|247857.7|247807.7|247614.3|247498|758
1588016700000|2020-04-27 19:45:00|247651.6|247601.6|247709.6|247659.6|247844.5|247794.5|247563|247513|707
1588017000000|2020-04-27 19:50:00|247700.3|247650.3|247482.5|247432.5|247757.8|247707.8|247440.2|247390.2|643
1588017300000|2020-04-27 19:55:00|247481.3|247431.3|247263.7|247213.7|247513.3|247463.3|247137.1|247087.1|760
1588017600000|2020-04-27 20:00:00|247277.9|247227.9|246965.1|246915.1|247310.7|247260.7|246912.3|246776.6|556
1588017900000|2020-04-27 20:05:00|246959.5|246909.5|246974.2|246924.2|247081.5|247031.5|246920|246870|484
1588018200000|2020-04-27 20:10:00|246974.7|246924.7|246993.3|246943.3|247087.1|247037.1|246900.9|246850.9|478
1588018500000|2020-04-27 20:15:00|246996.1|246946.1|247354.9|247304.9|247524.3|247352.5|246985.1|246935.1|402
1588018800000|2020-04-27 20:20:00|247346.1|247296.1|247276.8|247226.8|247433.7|247311.6|247258.1|247141.9|292
1588019100000|2020-04-27 20:25:00|247274.5|247224.5|247305.5|247255.5|247395.4|247309.4|247206|247115.5|410
1588019400000|2020-04-27 20:30:00|247304.8|247254.8|247210.5|247160.5|247387.1|247337.1|247201.2|247151.2|350
1588019700000|2020-04-27 20:35:00|247195.9|247145.9|247161|247111|247327.9|247192.3|247074.8|246915.5|387
1588020000000|2020-04-27 20:40:00|247160.8|247110.8|247196|247121|247456.1|247330.7|247091.4|246928.7|501
1588020300000|2020-04-27 20:45:00|247340.2|247035.6|246887.8|246837.8|247364.3|247159.6|246887.8|246711.2|458
1588020600000|2020-04-27 20:50:00|246901.6|246851.6|247141.4|246892.6|247327.5|247037.4|246855.3|246704.5|408
1588020900000|2020-04-27 20:55:00|247113.6|246888.5|247177.6|246807.6|247404.1|247034.1|247009.4|246690|450
1588021200000|2020-04-27 21:00:00|247176.1|246806.1|247258.8|246888.8|247545.5|247175.5|247136.6|246766.6|125
1588021500000|2020-04-27 21:05:00|247234.3|246864.3|247304|246934|247373|247003|247183.5|246813.5|380
1588021800000|2020-04-27 21:10:00|247269.2|246972.4|247298|246928|247324.3|247078.7|247141.3|246900.4|236
1588022100000|2020-04-27 21:15:00|247137.7|247062.7|247160.2|246790.2|247286.4|247062.7|247095.7|246725.7|303
1588022400000|2020-04-27 21:20:00|247154.5|246784.5|247221|246851|247275.5|246905.5|247103.6|246733.6|219
1588022700000|2020-04-27 21:25:00|247161.9|246791.9|247251.6|246881.6|247483.9|247113.9|247097.4|246727.4|254
1588023000000|2020-04-27 21:30:00|247246|246876|247178.7|246808.7|247320|246950|247132|246762|199
1588023300000|2020-04-27 21:35:00|247148.9|246778.9|247182.8|246812.8|247216.1|246846.1|247086|246716|137
1588023600000|2020-04-27 21:40:00|247164.4|246794.4|247074.4|246704.4|247216.5|246846.5|247074.4|246704.4|122
1588023900000|2020-04-27 21:45:00|247120.8|246750.8|247171.7|246801.7|247229.5|246859.5|247116.7|246746.7|176
1588024200000|2020-04-27 21:50:00|247200.5|246830.5|247468.9|247098.9|247527.3|247157.3|247182.1|246812.1|228
1588024500000|2020-04-27 21:55:00|247466.1|247096.1|247251.6|246881.6|247582.3|247212.3|247234.3|246864.3|398
1588024800000|2020-04-27 22:00:00|247236.9|246866.9|247517.5|247203.2|247596.2|247226.2|247236.9|246866.9|435
1588025100000|2020-04-27 22:05:00|247581.5|247211.5|247596.3|247226.3|247609.6|247239.6|247449.1|247137.2|227
1588025400000|2020-04-27 22:10:00|247595.2|247225.2|247860.8|247572.2|247940.3|247585.9|247594.3|247224.3|376
1588025700000|2020-04-27 22:15:00|247880.6|247563.4|247689.8|247362.8|247947|247647.7|247643.8|247332.8|323
1588026000000|2020-04-27 22:20:00|247684.5|247367.6|247702.3|247332.3|247737.2|247390|247605.4|247298.4|175
1588026300000|2020-04-27 22:25:00|247616|247342.3|247510|247140|247703.2|247362|247467.6|247136.2|254
1588026600000|2020-04-27 22:30:00|247510.4|247140.4|247529.8|247209.2|247593.9|247224.6|247452|247140.4|359
1588026900000|2020-04-27 22:35:00|247531.9|247204.4|247553.9|247201|247605.1|247235.1|247503.6|247183.2|273
1588027200000|2020-04-27 22:40:00|247581.4|247212.4|247560.7|247225.3|247600.3|247237.3|247512.2|247183.5|306
1588027500000|2020-04-27 22:45:00|247532.4|247219.9|247586.9|247216.9|247600.7|247233.5|247523.4|247182.5|279
1588027800000|2020-04-27 22:50:00|247574.2|247214.2|247548.1|247199.9|247611.2|247253.6|247526.6|247180.7|333
1588028100000|2020-04-27 22:55:00|247570.3|247211.8|247554.9|247253.8|247604.6|247264.6|247510.4|247175.8|260
1588028400000|2020-04-27 23:00:00|247564|247255|247530.3|247160.3|247597.7|247255|247469.9|247152.4|236
1588028700000|2020-04-27 23:05:00|247534.3|247164.3|247536.7|247166.7|247583|247217.3|247474.2|247156.2|176
1588029000000|2020-04-27 23:10:00|247533.9|247163.9|247519.7|247169.6|247562|247225.3|247474.9|247145.5|161
1588029300000|2020-04-27 23:15:00|247500.1|247229.9|247503.7|247133.7|247573.9|247229.9|247423.4|247116.1|215
1588029600000|2020-04-27 23:20:00|247501.3|247131.3|247535.6|247193.9|247566.6|247306|247381|247119|206
1588029900000|2020-04-27 23:25:00|247535|247182.9|247638.4|247268.4|247657.2|247308|247487.7|247136.8|237
1588030200000|2020-04-27 23:30:00|247638.3|247268.3|247662.3|247294.7|247694.8|247363.9|247579.3|247246.9|150
1588030500000|2020-04-27 23:35:00|247663.5|247293.5|247695.1|247396.1|247741|247525.7|247595|247277.7|324
1588030800000|2020-04-27 23:40:00|247694.6|247396|247705.4|247384.1|247751|247527.8|247583.6|247372.5|170
1588031100000|2020-04-27 23:45:00|247695.8|247389.2|247690|247413|247749|247523.5|247573.5|247368.3|189
1588031400000|2020-04-27 23:50:00|247703.1|247399.8|247796.3|247468.5|247907.9|247619|247573.8|247369.1|262
1588031700000|2020-04-27 23:55:00|247791.7|247499.9|247787.4|247468.8|247841.9|247537.1|247764|247462.7|168
1588032000000|2020-04-28 00:00:00|247788.7|247503.7|247843.2|247474.4|247879.8|247625.3|247700.1|247461.6|281
1588032300000|2020-04-28 00:05:00|247841.5|247475.9|247811.3|247505.7|247928.5|247702.5|247686.3|247475.9|297
1588032600000|2020-04-28 00:10:00|247820.4|247498.9|247804.7|247489.2|247905.5|247596|247749.2|247445.4|505
1588032900000|2020-04-28 00:15:00|247811.2|247489.5|247699.1|247379|247811.2|247566.3|247576.2|247353.1|312
1588033200000|2020-04-28 00:20:00|247725.6|247365.1|247650.7|247338.2|247763.1|247456.8|247639.4|247282|435
1588033500000|2020-04-28 00:25:00|247663.8|247316.2|247684.3|247314.3|247733|247509|247490|247272.3|352
1588033800000|2020-04-28 00:30:00|247642.9|247296.1|247608.1|247306.3|247726.7|247385.1|247529.5|247264.3|314
1588034100000|2020-04-28 00:35:00|247652.1|247282.1|247610|247317.9|247695|247347.6|247535.9|247199.6|332
1588034400000|2020-04-28 00:40:00|247618.8|247319.7|247502.9|247204.6|247629.6|247329.8|247436.9|247109.6|466
1588034700000|2020-04-28 00:45:00|247486.1|247199.3|247613.3|247243.3|247667.1|247345.9|247395.9|247194.1|323
1588035000000|2020-04-28 00:50:00|247548.2|247256.3|247340.6|247066.9|247664|247317.5|247126.5|247050.3|379
1588035300000|2020-04-28 00:55:00|247339.8|247065.2|247338.4|247031.9|247634.2|247339|247276.3|246993.9|408
1588035600000|2020-04-28 01:00:00|247339.7|247047.6|247542.7|247279.1|247644.2|247296.6|247319.1|247006.4|375
1588035900000|2020-04-28 01:05:00|247555.3|247271.7|247538.9|247267.6|247621.8|247312.5|247510.3|247229.7|399
1588036200000|2020-04-28 01:10:00|247538.7|247273.5|247721.9|247390.5|247771.3|247513|247485.1|247182.1|411
1588036500000|2020-04-28 01:15:00|247726|247384.1|247775.4|247427.2|247800.4|247486.4|247681|247377|254
1588036800000|2020-04-28 01:20:00|247757|247435.6|247786.8|247416.8|247833.2|247479.1|247688|247390.2|210
1588037100000|2020-04-28 01:25:00|247786.4|247416.4|247763.4|247413.4|247805.4|247455.8|247707|247391.7|273
1588037400000|2020-04-28 01:30:00|247770|247407.9|247824.5|247507.8|247861.7|247621.6|247690.8|247398.6|364
1588037700000|2020-04-28 01:35:00|247822.2|247506.6|247827.6|247572.5|247906.1|247645.8|247662.3|247494.1|401
1588038000000|2020-04-28 01:40:00|247838.5|247569.1|247843.8|247583.9|247900.8|247614.4|247753|247502.9|432
1588038300000|2020-04-28 01:45:00|247841.6|247582.4|248238.3|247941.1|248329.3|248056.2|247793.6|247575.9|481
1588038600000|2020-04-28 01:50:00|248238.6|247940.8|248716.7|248641.7|248827.8|248641.7|248165.2|247858.2|541
1588038900000|2020-04-28 01:55:00|248714.4|248639.4|248836.8|248466.8|249144.1|248840|248687.9|248334.6|482
1588039200000|2020-04-28 02:00:00|248836.9|248466.9|248865.2|248495.2|248945.2|248575.2|248813.7|248443.7|374
1588039500000|2020-04-28 02:05:00|248864|248494|248542.5|248234.9|248875.2|248505.2|248514.8|248216.8|461
1588039800000|2020-04-28 02:10:00|248575.3|248217.8|248462|248092|248609.5|248245.3|248374|248072.1|313
1588040100000|2020-04-28 02:15:00|248473.4|248103.4|248206.1|247885.6|248487.3|248126.2|248190.1|247874.6|497
1588040400000|2020-04-28 02:20:00|248224.2|247891.6|248349.6|247979.6|248358.6|248120.6|248059.8|247834.5|357
1588040700000|2020-04-28 02:25:00|248339.8|247969.8|248337.7|247967.7|248385.7|248022|248070.3|247781.8|377
1588041000000|2020-04-28 02:30:00|248339.5|247969.5|248268.9|247898.9|248348|247985.3|248212.6|247842.6|402
1588041300000|2020-04-28 02:35:00|248265.4|247895.4|248332.5|248009.2|248370.5|248043.5|248231.1|247890.9|412
1588041600000|2020-04-28 02:40:00|248327.7|248018.7|248239.7|247992.5|248334.6|248080.9|248138.1|247934.6|328
1588041900000|2020-04-28 02:45:00|248243.1|247981.9|248425.3|248055.3|248432.4|248150|248200|247975|327
1588042200000|2020-04-28 02:50:00|248425.8|248055.8|248392.8|248058.7|248425.8|248117.2|248355.2|248039.7|189
1588042500000|2020-04-28 02:55:00|248372.2|248089.2|248433.3|248103.1|248464|248138|248316.9|248000.9|270
1588042800000|2020-04-28 03:00:00|248453.4|248083.4|248462.6|248141.6|248482.9|248160.2|248373.2|248048.4|284
1588043100000|2020-04-28 03:05:00|248456.6|248144.5|248417|248170|248495.5|248227.7|248300.4|248091.6|216
1588043400000|2020-04-28 03:10:00|248415.2|248189|248418.6|248128.5|248492.8|248189|248398.5|248097.2|215
1588043700000|2020-04-28 03:15:00|248418.3|248129.3|248400.8|248094.2|248456.4|248156.6|248327.8|248025.1|353
1588044000000|2020-04-28 03:20:00|248404.3|248089.7|248421.5|248070.3|248435.2|248140|248309.1|248030.9|257
1588044300000|2020-04-28 03:25:00|248412.5|248075.8|248313|248043.9|248428.4|248217.4|248219.2|247997.4|274
1588044600000|2020-04-28 03:30:00|248308.6|248051.2|248210.2|247928|248357.7|248151.3|248172|247851.8|264
1588044900000|2020-04-28 03:35:00|248224|247937.4|248158.6|247899.6|248250.6|247967.9|248042.9|247814|315
1588045200000|2020-04-28 03:40:00|248164.2|247902.8|248138.5|247794.6|248246.1|247928.1|248107.1|247752.3|300
1588045500000|2020-04-28 03:45:00|248138.9|247795|248140|247833.2|248247.5|247990.7|247964|247795|273
1588045800000|2020-04-28 03:50:00|248141.8|247832.8|248161.4|247872.4|248194.9|247963.4|248038.4|247812.1|218
1588046100000|2020-04-28 03:55:00|248160.6|247874|248192.9|247899.3|248275.6|247996.6|247972.5|247814.2|328
1588046400000|2020-04-28 04:00:00|248170.4|247895.4|248164.8|247899.7|248258|247923.6|248151.2|247880|274
1588046700000|2020-04-28 04:05:00|248164.9|247887.1|248285.3|248046.9|248327.9|248136.3|248071.1|247846.1|329
1588047000000|2020-04-28 04:10:00|248280.6|248049.5|248292|248046.7|248355.1|248152.3|248196.5|247982.3|286
1588047300000|2020-04-28 04:15:00|248209.8|248134.8|248296.5|248067.3|248323.4|248187.4|248198|248000.7|190
1588047600000|2020-04-28 04:20:00|248296.6|248071.3|248231.5|248181.5|248352.2|248218.7|248102.1|247951.4|374
1588047900000|2020-04-28 04:25:00|248232.8|248182.8|248225.9|248175.9|248360.4|248204.1|248200.6|248067.7|260
1588048200000|2020-04-28 04:30:00|248223.6|248173.6|248217.6|248167.6|248342.7|248173.6|248112.9|247879.4|340
1588048500000|2020-04-28 04:35:00|248224.9|248174.9|248204.8|248154.8|248328.9|248184.1|248189.6|247937.8|285
1588048800000|2020-04-28 04:40:00|248204.6|248154.6|248215.1|248165.1|248329.2|248185|248193.8|248054.2|193
1588049100000|2020-04-28 04:45:00|248216|248166|248217.5|248167.5|248333|248184.6|248196.4|248055.2|181
1588049400000|2020-04-28 04:50:00|248214.9|248164.9|248220.5|248170.5|248311.2|248187.2|248204.1|248073.6|188
1588049700000|2020-04-28 04:55:00|248225.7|248175.7|248222.8|248172.8|248328.7|248183.9|248199.3|248062.4|216
1588050000000|2020-04-28 05:00:00|248221.3|248171.3|248227|248177|248341.3|248195.7|248210.4|248068.2|243
1588050300000|2020-04-28 05:05:00|248233.2|248183.2|248223.8|248173.8|248307.3|248199.3|248205.2|248080.1|206
1588050600000|2020-04-28 05:10:00|248222.1|248172.1|248199.6|247843.2|248332.4|248194.7|248137.1|247833.5|352
1588050900000|2020-04-28 05:15:00|248199.7|247843.3|248055.1|247714.6|248212.9|247897.1|247944.7|247653.4|335
1588051200000|2020-04-28 05:20:00|248054.1|247718.4|247969.3|247599.3|248065.7|247784.7|247859.7|247557.6|378
1588051500000|2020-04-28 05:25:00|247970.9|247600.9|247965.5|247684.6|248044.4|247708|247926.4|247571|316
1588051800000|2020-04-28 05:30:00|247963.7|247694.9|248036.6|247730.3|248100.3|247775.1|247963.7|247608.7|315
1588052100000|2020-04-28 05:35:00|248073.1|247703.1|247817.1|247472.7|248082.1|247774.3|247815.6|247448.9|417
1588052400000|2020-04-28 05:40:00|247836.3|247466.3|247895.8|247557.1|247929.6|247592.8|247813.3|247455.9|335
1588052700000|2020-04-28 05:45:00|247904.9|247558.5|247928.5|247569.5|247955|247627.2|247791.8|247473.1|323
1588053000000|2020-04-28 05:50:00|247904.3|247594.6|247987.5|247630.9|248015|247690.6|247857.7|247547.1|305
1588053300000|2020-04-28 05:55:00|247991.1|247626.9|247915.3|247578.2|247995.7|247649.2|247863.3|247545.5|404
1588053600000|2020-04-28 06:00:00|247947.1|247609.4|248011.3|247745.2|248080.9|247849.3|247805|247584|536
1588053900000|2020-04-28 06:05:00|248061.3|247691.3|248055.7|247685.7|248094.5|247902.4|247920.9|247678.5|362
1588054200000|2020-04-28 06:10:00|248054.2|247687.6|248002.2|247766.9|248090|247890.9|247911.1|247683.6|331
1588054500000|2020-04-28 06:15:00|248007.9|247760.2|247982.3|247646.7|248027.1|247865.8|247855|247623|443
1588054800000|2020-04-28 06:20:00|247979.8|247647.9|248377.8|248141.1|248430.2|248276.7|247961.9|247647.9|574
1588055100000|2020-04-28 06:25:00|248374.6|248142|248274.9|248020.2|248416.9|248182.7|248180.7|247961.3|451
1588055400000|2020-04-28 06:30:00|248270.3|248028.7|248257.3|248207.3|248330.9|248217.9|248116|247934.2|596
1588055700000|2020-04-28 06:35:00|248254.2|248204.2|248172|247948.8|248274.9|248224.9|248091.1|247932|471
1588056000000|2020-04-28 06:40:00|248181.9|247922.2|247966.2|247916.2|248250.5|248029.5|247909.6|247750.1|467
1588056300000|2020-04-28 06:45:00|247969.6|247919.6|248006.4|247956.4|248078.7|247970.7|247953.7|247798.5|394
1588056600000|2020-04-28 06:50:00|247998.8|247948.8|248106.7|247858.4|248144.6|247996.8|247944.6|247804.8|506
1588056900000|2020-04-28 06:55:00|248124.7|247838.7|248247.7|248020.6|248266.8|248081.2|247986.4|247810.6|418
1588057200000|2020-04-28 07:00:00|248245|248021.1|248188.8|247949|248323.8|248147.9|248075.1|247941.2|608
1588057500000|2020-04-28 07:05:00|248123.8|248048.8|248116|248066|248422.8|248287.4|248103.7|247966.6|627
1588057800000|2020-04-28 07:10:00|248113.4|248063.4|248086|248036|248144|248078.9|248052|247900.6|491
1588058100000|2020-04-28 07:15:00|248086.5|248036.5|248078.3|248028.3|248131.6|248081.6|248034.3|247984.3|418
1588058400000|2020-04-28 07:20:00|248077.1|248027.1|247345|247270|248093.7|248043.7|247344.6|247170.5|612
1588058700000|2020-04-28 07:25:00|247344.8|247269.8|247042.3|246992.3|247471|247338.3|246989.3|246868.6|750
1588059000000|2020-04-28 07:30:00|247038.5|246988.5|247455.7|247405.7|247460.6|247410.6|247006.6|246952.7|765
1588059300000|2020-04-28 07:35:00|247452.8|247402.8|247270.5|247220.5|247492.8|247402.8|247260|247210|719
1588059600000|2020-04-28 07:40:00|247265|247215|247100.1|247050.1|247278.8|247228.8|246963.9|246879.9|755
1588059900000|2020-04-28 07:45:00|247098.4|247048.4|247076.5|247026.5|247115.8|247065.8|246958.4|246864.6|653
1588060200000|2020-04-28 07:50:00|247076.8|247026.8|246988.5|246938.5|247149.9|247099.9|246975.6|246865.1|505
1588060500000|2020-04-28 07:55:00|246990.4|246940.4|246991.8|246916.8|247058.5|246950.5|246853.5|246793.6|602
1588060800000|2020-04-28 08:00:00|246992.2|246917.2|247174.1|246896.2|247236.7|247128.7|246949.6|246889.5|543
1588061100000|2020-04-28 08:05:00|247180.6|246931.8|247341.9|247112.5|247368.2|247198.4|247125.1|246912.8|502
1588061400000|2020-04-28 08:10:00|247331.7|247106.7|246985.4|246935.4|247368.4|247215.4|246970.7|246920.7|609
1588061700000|2020-04-28 08:15:00|246984.9|246934.9|246915.7|246865.7|246995.8|246945.8|246846.4|246796.4|651
1588062000000|2020-04-28 08:20:00|246913.1|246863.1|246532.2|246482.2|246924.5|246874.5|246514.9|246464.9|620
1588062300000|2020-04-28 08:25:00|246532.5|246482.5|246398.5|246348.5|246569.6|246486|246266.9|246193.2|771
1588062600000|2020-04-28 08:30:00|246398.1|246348.1|246431|246381|246676.6|246535.8|246369|246257.1|588
1588062900000|2020-04-28 08:35:00|246433.7|246383.7|246237.6|246187.6|246475.5|246395|246212.8|246106.1|612
1588063200000|2020-04-28 08:40:00|246233.9|246183.9|246239.4|246164.4|246411.2|246271.9|246214.5|246085.7|614
1588063500000|2020-04-28 08:45:00|246237.7|246162.7|246342.3|246267.3|246459.4|246282.1|246144.1|246088.8|630
1588063800000|2020-04-28 08:50:00|246417.1|246191.1|246330.6|246280.6|246428|246318.9|246257.6|246103.3|473
1588064100000|2020-04-28 08:55:00|246329.9|246279.9|246290.5|246215.5|246486.3|246367.8|246262.2|246129|570
1588064400000|2020-04-28 09:00:00|246289|246214|246269.5|246219.5|246365|246269.5|246142.8|246092.8|654
1588064700000|2020-04-28 09:05:00|246269.6|246219.6|246341.9|246291.9|246366|246316|246224.9|246174.9|470
1588065000000|2020-04-28 09:10:00|246341.6|246291.6|246237.8|246187.8|246367.8|246317.8|246183.5|246133.5|623
1588065300000|2020-04-28 09:15:00|246240.7|246190.7|245855.2|245805.2|246249.1|246199.1|245840.2|245790.2|714
1588065600000|2020-04-28 09:20:00|245852.1|245802.1|245826|245776|245884|245834|245754.1|245704.1|703
1588065900000|2020-04-28 09:25:00|245827.1|245777.1|245441.4|245391.4|245843.3|245793.3|245399.9|245292.2|721
1588066200000|2020-04-28 09:30:00|245442.3|245392.3|245406.3|245356.3|245713.8|245564.1|245375.9|245244.5|636
1588066500000|2020-04-28 09:35:00|245384.1|245334.1|245147.5|245097.5|245424.5|245362.7|245061.4|244939.1|731
1588066800000|2020-04-28 09:40:00|245149.6|245099.6|245086.8|245036.8|245193.2|245123.8|245068.2|244963.3|993
1588067100000|2020-04-28 09:45:00|245089.1|245039.1|244952.1|244902.1|245096.2|245046.2|244634.5|244584.5|911
1588067400000|2020-04-28 09:50:00|244954.1|244904.1|245119.6|245069.6|245187.1|245126.7|244794.1|244682.9|897
1588067700000|2020-04-28 09:55:00|245111.2|245061.2|244876.1|244826.1|245137.1|245087.1|244853.6|244803.6|602
1588068000000|2020-04-28 10:00:00|244875.5|244825.5|244510.2|244435.2|244896.2|244825.5|244366.8|244211.5|709
1588068300000|2020-04-28 10:05:00|244506.7|244431.7|244126.3|244076.3|244754.8|244558.1|244096.5|244046.5|788
1588068600000|2020-04-28 10:10:00|244133.9|244083.9|244141.8|244091.8|244331.4|244122.6|244082.2|243911.2|631
1588068900000|2020-04-28 10:15:00|244142.4|244092.4|244078.7|244003.7|244238.9|244114.1|244038.8|243903.5|493
1588069200000|2020-04-28 10:20:00|244083.2|244008.2|243933.9|243883.9|244137.7|244029.5|243913.3|243737.7|768
1588069500000|2020-04-28 10:25:00|243936.2|243886.2|243932.2|243882.2|243962.3|243912.3|243855.8|243805.8|765
1588069800000|2020-04-28 10:30:00|243932.8|243882.8|244233.8|244158.8|244243.3|244176.5|243898.4|243799.9|607
1588070100000|2020-04-28 10:35:00|244234.7|244159.7|244084.8|244034.8|244263.6|244162.1|244071.6|244010.9|809
1588070400000|2020-04-28 10:40:00|244084.9|244034.9|243884.5|243666.9|244088.1|244038.1|243576.3|243432.2|755
1588070700000|2020-04-28 10:45:00|243898.3|243670.4|243916.1|243866.1|243970.2|243866.1|243758.2|243547.3|664
1588071000000|2020-04-28 10:50:00|243915|243865|243686.5|243611.5|243973.7|243923.7|243635.1|243487.7|634
1588071300000|2020-04-28 10:55:00|243687.2|243612.2|243520.3|243470.3|243705.8|243630.8|243408.5|243286.9|553
1588071600000|2020-04-28 11:00:00|243527.7|243477.7|243555.9|243505.9|243728.9|243622.4|243405.3|243355.3|899
1588071900000|2020-04-28 11:05:00|243557|243507|243524.5|243474.5|243564.4|243514.4|243464.6|243414.6|660
1588072200000|2020-04-28 11:10:00|243525.4|243475.4|243284.7|243234.7|243525.9|243475.9|243264.8|243214.8|703
1588072500000|2020-04-28 11:15:00|243285.3|243235.3|243571.3|243521.3|243608.5|243523.3|243281.1|243231.1|716
1588072800000|2020-04-28 11:20:00|243572.5|243522.5|243466.2|243416.2|243614.9|243522.5|243300.8|243215.6|630
1588073100000|2020-04-28 11:25:00|243464|243414|243534.2|243484.2|243640.1|243508|243384.8|243218|608
1588073400000|2020-04-28 11:30:00|243534.6|243484.6|243731.8|243681.8|243918.9|243770.7|243532.1|243389.5|729
1588073700000|2020-04-28 11:35:00|243733.6|243683.6|243588.8|243538.8|243748.7|243698.7|243578.4|243528.4|586
1588074000000|2020-04-28 11:40:00|243589.1|243539.1|243883|243833|243949.6|243835.7|243479.4|243407.9|624
1588074300000|2020-04-28 11:45:00|243878.4|243828.4|243901.9|243851.9|244010.5|243887.7|243782.3|243666.6|675
1588074600000|2020-04-28 11:50:00|243904.8|243854.8|243990.5|243940.5|244398.3|244196.5|243884.3|243771.7|723
1588074900000|2020-04-28 11:55:00|243994.7|243944.7|243902|243852|244115.3|243991.7|243823.8|243773.8|703
1588075200000|2020-04-28 12:00:00|243904.2|243854.2|243907.2|243857.2|244044.1|243994.1|243725.5|243675.5|806
1588075500000|2020-04-28 12:05:00|243950.5|243900.5|243831.7|243781.7|244080.4|243998|243759.1|243666.4|820
1588075800000|2020-04-28 12:10:00|243827|243777|243880.4|243830.4|243966.7|243884.8|243695.4|243602|736
1588076100000|2020-04-28 12:15:00|243884.3|243834.3|244107.4|244057.4|244266.4|244216.4|243866.6|243816.6|809
1588076400000|2020-04-28 12:20:00|244106.8|244056.8|244374.6|244324.6|244473|244423|244102.2|244052.2|840
1588076700000|2020-04-28 12:25:00|244372.9|244322.9|244182.9|244132.9|244402.2|244352.2|244095.4|244045.4|764
1588077000000|2020-04-28 12:30:00|244171|244121|243823.5|243773.5|244184.3|244134.3|243784.8|243734.8|709
1588077300000|2020-04-28 12:35:00|243822.6|243772.6|243888.8|243838.8|244005.4|243955.4|243588.2|243538.2|757
1588077600000|2020-04-28 12:40:00|243892.2|243842.2|244065.8|244015.8|244097|244047|243724.6|243674.6|824
1588077900000|2020-04-28 12:45:00|244064.7|244014.7|244150.6|244100.6|244164.4|244114.4|243974.1|243889.7|927
1588078200000|2020-04-28 12:50:00|244149.3|244099.3|243766.5|243716.5|244151.9|244101.9|243763.4|243713.4|727
1588078500000|2020-04-28 12:55:00|243766.3|243716.3|243639.2|243589.2|243766.9|243716.9|243612.7|243562.7|768
1588078800000|2020-04-28 13:00:00|243636.3|243586.3|243481.2|243431.2|243896.1|243846.1|243466.8|243416.8|800
1588079100000|2020-04-28 13:05:00|243486.5|243436.5|243596.4|243546.4|243770|243720|243463.9|243413.9|786
1588079400000|2020-04-28 13:10:00|243601.1|243551.1|243774.9|243724.9|243794.9|243744.9|243587.1|243537.1|675
1588079700000|2020-04-28 13:15:00|243776.8|243726.8|244066.2|244016.2|244161.9|244111.9|243758.2|243708.2|853
1588080000000|2020-04-28 13:20:00|244072.2|244022.2|243964.7|243914.7|244080.7|244030.7|243865|243815|781
1588080300000|2020-04-28 13:25:00|243960.4|243910.4|244012.2|243962.2|244148.7|244098.7|243834.4|243784.4|790
1588080600000|2020-04-28 13:30:00|244003.9|243953.9|244448.6|244398.6|244534.1|244480.5|243980.4|243930.4|904
1588080900000|2020-04-28 13:35:00|244387.1|244337.1|244397.5|244347.5|244496.8|244446.8|244334.5|244284.5|929
1588081200000|2020-04-28 13:40:00|244394.6|244344.6|244339.4|244289.4|244437.6|244387.6|244328.9|244278.9|789
1588081500000|2020-04-28 13:45:00|244339.6|244289.6|244745.5|244528|244774.2|244629.8|244250|244200|727
1588081800000|2020-04-28 13:50:00|244658|244583|244553.6|244503.6|244786|244607.3|244477.6|244427.6|853
1588082100000|2020-04-28 13:55:00|244554.3|244504.3|245126.1|244892.8|245126.1|245009.3|244551.5|244501.5|920
1588082400000|2020-04-28 14:00:00|245119.7|244886.1|244608.1|244558.1|245184.9|245129|244607.9|244557.9|954
1588082700000|2020-04-28 14:05:00|244608.2|244558.2|244444.5|244394.5|244631|244581|244332.2|244282.2|874
1588083000000|2020-04-28 14:10:00|244445.3|244395.3|244066.8|244016.8|244591.9|244541.9|244064.5|244014.5|880
1588083300000|2020-04-28 14:15:00|244068.4|244018.4|244192.4|244142.4|244195.8|244145.8|243851.6|243801.6|863
1588083600000|2020-04-28 14:20:00|244194.3|244144.3|244169.6|244119.6|244294.9|244244.9|244102|244052|855
1588083900000|2020-04-28 14:25:00|244172|244122|244056.7|244006.7|244186.5|244136.5|243839.8|243789.8|847
1588084200000|2020-04-28 14:30:00|244056.8|244006.8|244402.1|244352.1|244419.8|244369.8|244055.6|244005.6|857
1588084500000|2020-04-28 14:35:00|244397.3|244347.3|244489.3|244439.3|244504|244454|244227.3|244177.3|873
1588084800000|2020-04-28 14:40:00|244488.6|244438.6|244508.8|244458.8|244755.8|244705.8|244484.2|244434.2|895
1588085100000|2020-04-28 14:45:00|244508.1|244458.1|244577|244527|244881.8|244831.8|244508.1|244458.1|787
1588085400000|2020-04-28 14:50:00|244570.6|244520.6|244865.2|244815.2|244865.2|244815.2|244521.8|244471.8|910
1588085700000|2020-04-28 14:55:00|244864.2|244814.2|244706.4|244656.4|245176.2|245126.2|244551.3|244501.3|1051
1588086000000|2020-04-28 15:00:00|244702.6|244652.6|244639.6|244589.6|244804.7|244754.7|244508.1|244458.1|1012
1588086300000|2020-04-28 15:05:00|244659.9|244609.9|244377.8|244327.8|244659.9|244609.9|244141.5|244091.5|867
1588086600000|2020-04-28 15:10:00|244385.1|244335.1|244405.5|244355.5|244667.4|244617.4|244341|244291|863
1588086900000|2020-04-28 15:15:00|244403.2|244353.2|244431.5|244381.5|244738.2|244688.2|244322.5|244272.5|833
1588087200000|2020-04-28 15:20:00|244430.6|244380.6|244503.9|244453.9|244543.1|244493.1|244318.6|244268.6|866
1588087500000|2020-04-28 15:25:00|244497.5|244447.5|244213.9|244163.9|244531|244481|244070.6|244020.6|799
1588087800000|2020-04-28 15:30:00|244208|244158|244135.9|244085.9|244239.3|244189.3|244113.5|244063.5|773
1588088100000|2020-04-28 15:35:00|244136.1|244086.1|243682.2|243632.2|244136.1|244086.1|243642.4|243592.4|881
1588088400000|2020-04-28 15:40:00|243685.8|243635.8|243873.3|243823.3|243963.1|243913.1|243685.6|243635.6|792
1588088700000|2020-04-28 15:45:00|243869.8|243819.8|243885.8|243835.8|243927.6|243877.6|243659.5|243609.5|865
1588089000000|2020-04-28 15:50:00|243870|243820|243908.8|243858.8|243957.4|243907.4|243739.7|243689.7|860
1588089300000|2020-04-28 15:55:00|243909.7|243859.7|244010.6|243960.6|244010.6|243960.6|243732|243682|922
1588089600000|2020-04-28 16:00:00|244011.5|243961.5|243840.9|243790.9|244106.3|244056.3|243835.4|243785.4|765
1588089900000|2020-04-28 16:05:00|243842.9|243792.9|244035|243985|244062.6|244012.6|243789.2|243739.2|813
1588090200000|2020-04-28 16:10:00|244023.2|243973.2|243890.7|243840.7|244037.9|243987.9|243672.8|243622.8|825
1588090500000|2020-04-28 16:15:00|243878.2|243828.2|244074.8|244024.8|244436.7|244386.7|243863.4|243813.4|959
1588090800000|2020-04-28 16:20:00|244074.9|244024.9|243987.9|243937.9|244119.6|244069.6|243956.4|243906.4|731
1588091100000|2020-04-28 16:25:00|243979.9|243929.9|243720.8|243670.8|244043|243993|243697.2|243647.2|770
1588091400000|2020-04-28 16:30:00|243719.7|243669.7|243813|243763|243938.1|243888.1|243719.7|243669.7|785
1588091700000|2020-04-28 16:35:00|243804.4|243754.4|243949.1|243899.1|244058.9|244008.9|243788.3|243738.3|732
1588092000000|2020-04-28 16:40:00|243922.5|243872.5|243842.2|243792.2|243929.6|243879.6|243762.1|243712.1|758
1588092300000|2020-04-28 16:45:00|243842|243792|243538.5|243488.5|243842|243792|243488.6|243438.6|724
1588092600000|2020-04-28 16:50:00|243531.3|243481.3|243312.4|243262.4|243586.5|243536.5|243244.9|243194.9|863
1588092900000|2020-04-28 16:55:00|243317.1|243267.1|242924.3|242874.3|243346.5|243296.5|242784.6|242734.6|903
1588093200000|2020-04-28 17:00:00|242926|242876|242661.9|242611.9|242932.2|242882.2|242632.3|242582.3|867
1588093500000|2020-04-28 17:05:00|242653.7|242603.7|242559.7|242509.7|242738.3|242688.3|242495.9|242445.9|825
1588093800000|2020-04-28 17:10:00|242561.8|242511.8|242602.8|242552.8|242624.3|242574.3|242422.6|242372.6|852
1588094100000|2020-04-28 17:15:00|242586.8|242536.8|242537.3|242487.3|242589.1|242539.1|242216|242166|828
1588094400000|2020-04-28 17:20:00|242536.7|242486.7|242262|242212|242536.7|242486.7|242242.3|242192.3|793
1588094700000|2020-04-28 17:25:00|242253.9|242203.9|242383.5|242333.5|242391.1|242341.1|242222.8|242172.8|810
1588095000000|2020-04-28 17:30:00|242360.8|242310.8|242436.3|242386.3|242556|242506|242296.7|242246.7|912
1588095300000|2020-04-28 17:35:00|242429.8|242379.8|242651|242601|242666.4|242616.4|242412.4|242362.4|816
1588095600000|2020-04-28 17:40:00|242649.9|242599.9|242436|242386|242689.1|242639.1|242431.6|242381.6|796
1588095900000|2020-04-28 17:45:00|242413.1|242363.1|242475|242425|242571.9|242521.9|242388.2|242338.2|703
1588096200000|2020-04-28 17:50:00|242468.1|242418.1|242209.5|242159.5|242468.1|242418.1|242140.5|242090.5|859
1588096500000|2020-04-28 17:55:00|242189.6|242139.6|242590.3|242540.3|242676.4|242626.4|242184|242134|829
1588096800000|2020-04-28 18:00:00|242586.7|242536.7|242467.4|242417.4|242895.3|242845.3|242463.1|242413.1|869
1588097100000|2020-04-28 18:05:00|242474.2|242424.2|242549.5|242499.5|242894.8|242844.8|242446.2|242396.2|859
1588097400000|2020-04-28 18:10:00|242535.7|242485.7|242513.7|242463.7|242608.3|242558.3|242485.9|242435.9|939
1588097700000|2020-04-28 18:15:00|242514.1|242464.1|242868.2|242818.2|242930.6|242880.6|242493.9|242443.9|970
1588098000000|2020-04-28 18:20:00|242846.3|242796.3|242821.9|242771.9|242974.3|242924.3|242757|242707|909
1588098300000|2020-04-28 18:25:00|242814.3|242764.3|242810.6|242760.6|242873.9|242823.9|242507.5|242457.5|857
1588098600000|2020-04-28 18:30:00|242786.3|242736.3|242670.6|242620.6|242888.8|242838.8|242633.1|242583.1|833
1588098900000|2020-04-28 18:35:00|242670.9|242620.9|242623.5|242573.5|242692.8|242637.4|242534.6|242484.6|758
1588099200000|2020-04-28 18:40:00|242588.8|242538.8|242742.4|242692.4|242742.4|242692.4|242538.1|242488.1|725
1588099500000|2020-04-28 18:45:00|242718|242668|242847.8|242797.8|242914.1|242864.1|242718|242668|642
1588099800000|2020-04-28 18:50:00|242848.1|242798.1|242937.4|242887.4|243089.3|243039.3|242683.5|242633.5|883
1588100100000|2020-04-28 18:55:00|242932.2|242882.2|242669.9|242619.9|242992.2|242942.2|242623.5|242573.5|804
1588100400000|2020-04-28 19:00:00|242658.6|242608.6|243033.6|242983.6|243045|242995|242658.6|242608.6|734
1588100700000|2020-04-28 19:05:00|243036.7|242986.7|242993.5|242943.5|243097.3|243047.3|242962.8|242912.8|553
1588101000000|2020-04-28 19:10:00|242992.5|242942.5|242984.5|242934.5|243016.3|242966.3|242920.7|242870.7|559
1588101300000|2020-04-28 19:15:00|242984.8|242934.8|243124.9|243074.9|243232.3|243182.3|242982.3|242932.3|693
1588101600000|2020-04-28 19:20:00|243125.9|243075.9|243258.5|243208.5|243441.1|243391.1|243056.8|243006.8|863
1588101900000|2020-04-28 19:25:00|243260.7|243210.7|243166.1|243116.1|243282.3|243232.3|243145.7|243095.7|682
1588102200000|2020-04-28 19:30:00|243196.3|243146.3|243149.5|243099.5|243238.4|243188.4|243008.6|242958.6|729
1588102500000|2020-04-28 19:35:00|243133.9|243083.9|242991.8|242941.8|243169|243119|242900.8|242850.8|603
1588102800000|2020-04-28 19:40:00|242992.5|242942.5|242995.6|242945.6|243036|242986|242955.9|242905.9|563
1588103100000|2020-04-28 19:45:00|242993.4|242943.4|243180.2|243130.2|243185.7|243135.7|242958.5|242908.5|614
1588103400000|2020-04-28 19:50:00|243179|243129|243275.3|243225.3|243339.4|243288.7|243157.9|243107.9|761
1588103700000|2020-04-28 19:55:00|243280.9|243230.9|243244.7|243194.7|243291.4|243235.2|243166|243116|759
1588104000000|2020-04-28 20:00:00|243265|243215|243065.7|243015.7|243369.4|243234.3|243063.5|242996.6|609
1588104300000|2020-04-28 20:05:00|243066.6|243016.6|242921.9|242871.9|243119.4|243025.2|242910.9|242856.4|522
1588104600000|2020-04-28 20:10:00|242925.6|242875.6|242949.5|242899.5|242979.7|242929.7|242921.4|242871.4|513
1588104900000|2020-04-28 20:15:00|242951.2|242901.2|243200.7|243150.7|243233.8|243158.6|242942.8|242892.8|454
1588105200000|2020-04-28 20:20:00|243193.6|243143.6|243281.8|243231.8|243369.3|243233|243179.8|243027.6|408
1588105500000|2020-04-28 20:25:00|243284.3|243234.3|243270.1|243220.1|243364.3|243314.3|243253|243203|451
1588105800000|2020-04-28 20:30:00|243277.5|243227.5|243203.6|242987.2|243385.6|243249.3|242985.7|242862.6|580
1588106100000|2020-04-28 20:35:00|243201.9|242990.7|243020|242945|243222.8|243062.3|243006|242845.2|637
1588106400000|2020-04-28 20:40:00|243023.5|242948.5|243082.3|243007.3|243163.9|243017.3|242997.5|242867|597
1588106700000|2020-04-28 20:45:00|243084|243009|243098.2|242884.1|243225.9|243035.1|243018.7|242866.8|304
1588107000000|2020-04-28 20:50:00|243043.8|242968.8|243197.5|242982.6|243254.1|243118.7|243037.7|242884.6|366
1588107300000|2020-04-28 20:55:00|243138.8|243063.8|243222.4|242852.4|243268.1|243063.8|243138.8|242839.4|347
1588107600000|2020-04-28 21:00:00|243207.1|242837.1|243265.9|242895.9|243284.6|242914.6|243152.4|242782.4|60
1588107900000|2020-04-28 21:05:00|243380.9|243010.9|243297.7|242927.7|243437.8|243067.8|243141.9|242771.9|122
1588108200000|2020-04-28 21:10:00|243267.7|242897.7|243357.5|242987.5|243439.8|243069.8|243183.1|242813.1|141
1588108500000|2020-04-28 21:15:00|243351.1|242981.1|243325.8|242955.8|243455.2|243085.2|243268.8|242898.8|114
1588108800000|2020-04-28 21:20:00|243295.2|242925.2|243416|243046|243430.4|243060.4|243231.7|242861.7|135
1588109100000|2020-04-28 21:25:00|243332.7|242962.7|243309.1|242939.1|243367.2|242997.2|243246|242876|112
1588109400000|2020-04-28 21:30:00|243274.5|242904.5|243307.3|242937.3|243455.2|243085.2|243269.8|242899.8|114
1588109700000|2020-04-28 21:35:00|243331.2|242961.2|243319.8|242949.8|243346.6|242976.6|243277|242907|161
1588110000000|2020-04-28 21:40:00|243291|242921|243278.1|242908.1|243361|242991|243258.7|242888.7|148
1588110300000|2020-04-28 21:45:00|243347.6|242977.6|243293|242923|243355.4|242985.4|243264|242894|146
1588110600000|2020-04-28 21:50:00|243297.9|242927.9|243360.1|242990.1|243361.9|242991.9|243266|242896|285
1588110900000|2020-04-28 21:55:00|243329.2|242959.2|243300.5|242930.5|243427.9|243057.9|243262.3|242892.3|205
1588111200000|2020-04-28 22:00:00|243346.7|242976.7|243448.3|243129.4|243485.9|243182.6|243181.2|242811.2|477
1588111500000|2020-04-28 22:05:00|243449.4|243131.9|243458.9|243122.4|243495|243219|243428.3|243061|327
1588111800000|2020-04-28 22:10:00|243467.4|243104.2|243423.7|243109.5|243494.7|243233.5|243414.2|243058.9|247
1588112100000|2020-04-28 22:15:00|243442.4|243074.6|243431.8|243110.9|243490.8|243162.6|243417.4|243058.3|333
1588112400000|2020-04-28 22:20:00|243437.1|243106.4|243428.4|243145|243486|243162.8|243417.2|243056.3|239
1588112700000|2020-04-28 22:25:00|243473.9|243103.9|243386.4|243137.2|243485.5|243232.4|243306.3|243042.9|306
1588113000000|2020-04-28 22:30:00|243394|243126.3|243398.4|243036|243430.7|243231.2|243306.2|243020|193
1588113300000|2020-04-28 22:35:00|243398.3|243040.2|243424.9|243134.4|243473|243158.2|243379.7|243037.4|180
1588113600000|2020-04-28 22:40:00|243438.3|243072.8|243464.7|243099.5|243493.6|243195.8|243369|243019|257
1588113900000|2020-04-28 22:45:00|243462.6|243104.8|243473|243107.9|243508.2|243269.5|243344.5|243061|232
1588114200000|2020-04-28 22:50:00|243465.8|243103.6|243452.8|243082.8|243473.5|243196.7|243421.3|243073.2|160
1588114500000|2020-04-28 22:55:00|243456.5|243086.5|243445.8|243154|243481.2|243206.1|243443.4|243073.8|117
1588114800000|2020-04-28 23:00:00|243453|243083|243367.7|243121.2|243491|243225.9|243281|243010.7|216
1588115100000|2020-04-28 23:05:00|243393.1|243108.9|243376|243049.2|243431.9|243233.9|243273.8|243013.9|249
1588115400000|2020-04-28 23:10:00|243348.1|243114.2|243356.3|243048.7|243405.7|243213.9|243263|243015.7|180
1588115700000|2020-04-28 23:15:00|243383|243013|243375|243103|243474.8|243237.8|243273.6|243010.8|226
1588116000000|2020-04-28 23:20:00|243282.2|243207.2|243324.8|243103.7|243412.5|243239|243246|243017.1|240
1588116300000|2020-04-28 23:25:00|243328.9|243102.5|243292.1|243081.3|243343.2|243177.1|243215.2|243005.7|225
1588116600000|2020-04-28 23:30:00|243298.6|243077.3|243145.6|242825.8|243298.6|243077.3|243018.2|242778.4|316
1588116900000|2020-04-28 23:35:00|243161.8|242795.5|243175.5|242841.3|243250.3|242982.3|243057.3|242771.2|284
1588117200000|2020-04-28 23:40:00|243171.5|242850.7|243169.8|242852.8|243205.3|242978.1|242992.4|242762.7|230
1588117500000|2020-04-28 23:45:00|243171.5|242852.9|243150.5|242808|243255.9|243052.5|242944.6|242776.9|338
1588117800000|2020-04-28 23:50:00|243149.9|242802.6|243110.4|242809.8|243177.8|242894.7|243055|242763.4|199
1588118100000|2020-04-28 23:55:00|243094.8|242822.7|243142.8|242804.7|243179.4|242869.9|243091.8|242742|228
1588118400000|2020-04-29 00:00:00|243144.9|242786.7|243121.6|242812.7|243216.5|242913.7|243086.5|242762.5|236
1588118700000|2020-04-29 00:05:00|243121.2|242812.3|243174.7|242804.7|243206.6|242921.5|242985.5|242674.5|277
1588119000000|2020-04-29 00:10:00|243163.7|242793.7|243020.1|242675.5|243184.8|242814.8|242943|242644.1|322
1588119300000|2020-04-29 00:15:00|243037.2|242667.2|243060.9|242690.9|243149.9|242848.4|242923.4|242654|297
1588119600000|2020-04-29 00:20:00|243042.4|242714.4|242954.4|242689|243073.3|242835.7|242868.1|242649.8|312
1588119900000|2020-04-29 00:25:00|242964.6|242667.5|243080.4|242791.1|243080.4|242791.1|242937.2|242659|293
1588120200000|2020-04-29 00:30:00|243074.1|242761.7|242972.7|242677.3|243083.5|242777.7|242852.7|242626.4|336
1588120500000|2020-04-29 00:35:00|242969.5|242675.8|242893|242524.4|243008.3|242704|242812.4|242480.8|331
1588120800000|2020-04-29 00:40:00|242885.1|242515.1|243022.8|242652.8|243063|242693|242878.8|242508.8|251
1588121100000|2020-04-29 00:45:00|243019.9|242649.9|242970.9|242618.1|243057|242687|242948|242578|252
1588121400000|2020-04-29 00:50:00|242975.6|242611.3|242870|242500|242995.8|242628.2|242856.7|242498.3|290
1588121700000|2020-04-29 00:55:00|242869.6|242499.6|242867.9|242497.9|242945.4|242597.7|242770.1|242471|358
1588122000000|2020-04-29 01:00:00|242868.4|242498.4|242861.9|242491.9|242907.4|242579.5|242768.9|242456.2|240
1588122300000|2020-04-29 01:05:00|242857.1|242487.1|242820.7|242500.9|242902.2|242626.7|242701.7|242422.2|267
1588122600000|2020-04-29 01:10:00|242855.5|242485.5|242767.5|242434.5|242866.5|242608|242659.1|242416.5|372
1588122900000|2020-04-29 01:15:00|242748.2|242440.6|242741.4|242480.5|242829.7|242616.8|242654.7|242419.6|350
1588123200000|2020-04-29 01:20:00|242797.5|242449.2|242709|242441|242838.8|242592.2|242650.1|242399.2|420
1588123500000|2020-04-29 01:25:00|242704.6|242446|242774.1|242479.4|242805.1|242581.9|242638.5|242403.6|410
1588123800000|2020-04-29 01:30:00|242778.5|242447.2|242474.9|242399.9|242815.2|242569|242474.4|242188.2|483
1588124100000|2020-04-29 01:35:00|242560.3|242349.8|242325.1|242062.1|242561.3|242415.7|242100.5|241921.5|485
1588124400000|2020-04-29 01:40:00|242321.8|242065.3|242291.8|242020.9|242363|242120.8|242195.8|241988.9|400
1588124700000|2020-04-29 01:45:00|242297.6|242019.5|242340.2|242066|242406.7|242111.4|242101.7|241925.4|426
1588125000000|2020-04-29 01:50:00|242340.7|242052.2|242330.6|242049.7|242438|242132|242304.3|242028|418
1588125300000|2020-04-29 01:55:00|242333.7|242051.8|242415.4|242108.3|242474.8|242172.9|242309.6|242030.1|454
1588125600000|2020-04-29 02:00:00|242415.2|242108.1|242434.7|242159.2|242551|242282.1|242329.6|242084.3|437
1588125900000|2020-04-29 02:05:00|242431.1|242157.6|242387.4|242120.3|242431.1|242163.7|242329.9|242061|363
1588126200000|2020-04-29 02:10:00|242393.5|242118.3|242384.6|242111.6|242423.3|242192.5|242253.5|242061.1|368
1588126500000|2020-04-29 02:15:00|242384|242105.4|242535.8|242246.8|242711.7|242453.1|242371.4|242105.4|413
1588126800000|2020-04-29 02:20:00|242536.1|242245.2|242402.7|242171.6|242568.8|242353|242352.6|242106|280
1588127100000|2020-04-29 02:25:00|242408.5|242162.4|242360.6|242132.5|242433.1|242229.1|242244.2|242060.7|353
1588127400000|2020-04-29 02:30:00|242356.1|242137|242363.6|242021.8|242404.6|242225|242256.3|241982.4|385
1588127700000|2020-04-29 02:35:00|242391.9|242021.9|242316.4|242035.7|242398|242173.5|242246.1|242007|351
1588128000000|2020-04-29 02:40:00|242316.7|242038.2|242248.2|242036.2|242360.1|242129.3|242164.3|241997.3|337
1588128300000|2020-04-29 02:45:00|242248.4|242033.9|242270.2|242035.4|242499|242199|242125.2|241968|366
1588128600000|2020-04-29 02:50:00|242269.9|242035.3|242299.4|242039.3|242329.6|242144.4|242176.2|241996.1|279
1588128900000|2020-04-29 02:55:00|242301.2|242038.3|242266|242037.6|242373.6|242193.8|242161.3|241957.8|350
1588129200000|2020-04-29 03:00:00|242194.2|242119.2|242244.4|242041.4|242313|242119.2|242149.2|241980|284
1588129500000|2020-04-29 03:05:00|242181.9|242106.9|242254.2|242179.2|242371.4|242254|242157.7|241996.4|289
1588129800000|2020-04-29 03:10:00|242263.7|242188.7|242453.1|242214.9|242543.4|242265|242227.3|242077.4|290
1588130100000|2020-04-29 03:15:00|242445|242212.3|242445.6|242164.6|242484.5|242233.4|242295.5|242120.8|252
1588130400000|2020-04-29 03:20:00|242452.2|242161.9|242428.7|242170.5|242470.5|242240.9|242288.7|242135.1|238
1588130700000|2020-04-29 03:25:00|242419.6|242186|242528.1|242271.6|242577.3|242276.9|242394|242140|340
1588131000000|2020-04-29 03:30:00|242521|242263|242383.8|242146.4|242551.5|242267.5|242312.9|242127.5|303
1588131300000|2020-04-29 03:35:00|242393.1|242141.5|242399.9|242151|242450.4|242175.9|242375.8|242104.3|237
1588131600000|2020-04-29 03:40:00|242406.2|242156.7|242286.1|242211.1|242465|242244.1|242240.3|242111.2|299
1588131900000|2020-04-29 03:45:00|242287.9|242212.9|242355|242139.3|242479|242214.4|242256.3|242075.7|321
1588132200000|2020-04-29 03:50:00|242352.6|242139.7|242384.8|242147.2|242432.9|242222.7|242265|242083|292
1588132500000|2020-04-29 03:55:00|242395.7|242156|242152.6|242077.6|242420|242221.1|242111.5|241952|370
1588132800000|2020-04-29 04:00:00|242155.7|242080.7|242077.1|242002.1|242233.5|242101.7|242069.1|241904.3|356
1588133100000|2020-04-29 04:05:00|242094.1|242019.1|242156.6|241944.3|242222|242055.1|242023.6|241864|332
1588133400000|2020-04-29 04:10:00|242158.8|241942.6|242131.5|241895.4|242174.4|242033.5|242037.6|241890.1|300
1588133700000|2020-04-29 04:15:00|242052|242002|242277.6|241966|242317|242149.1|242017.9|241829.7|275
1588134000000|2020-04-29 04:20:00|242264.3|242038.6|242334.7|242114.4|242379.4|242185.5|242192|242018|260
1588134300000|2020-04-29 04:25:00|242338.4|242117|242363.4|242123.2|242393|242201.2|242243.8|242051|203
1588134600000|2020-04-29 04:30:00|242364.6|242112.1|242457.4|242237.9|242503|242328.2|242256|242085.9|288
1588134900000|2020-04-29 04:35:00|242452.7|242231.8|242544.1|242328.4|242563.9|242390.2|242381.4|242168|284
1588135200000|2020-04-29 04:40:00|242544.9|242327.4|242483.4|242231.8|242586.8|242445.2|242418.8|242159.5|286
1588135500000|2020-04-29 04:45:00|242494.9|242277.8|242424.5|242192.9|242518.3|242311.1|242378.6|242114|269
1588135800000|2020-04-29 04:50:00|242422.2|242190.2|242411.8|242169.3|242510|242301.8|242308.5|242083.8|304
1588136100000|2020-04-29 04:55:00|242409.3|242175.3|242417.2|242183.7|242476.7|242279.1|242315.5|242128.8|329
1588136400000|2020-04-29 05:00:00|242416.6|242186.2|242269.3|242194.3|242537.1|242364.2|242240|242084.2|378
1588136700000|2020-04-29 05:05:00|242268.4|242193.4|242483|242274|242539.8|242383.8|242249.4|242096.8|331
1588137000000|2020-04-29 05:10:00|242504.4|242257.3|242360.2|242159.8|242526|242353.5|242299.7|242133.5|383
1588137300000|2020-04-29 05:15:00|242308.5|242233.5|242380.4|242154.1|242448|242270.5|242306.7|242121.7|366
1588137600000|2020-04-29 05:20:00|242379.6|242160.9|242374.7|242164|242425.8|242245.9|242280.9|242115.3|342
1588137900000|2020-04-29 05:25:00|242308.3|242233.3|242357.8|242095.6|242388.8|242240.1|242120.7|241939.1|420
1588138200000|2020-04-29 05:30:00|242353.6|242097.2|242458|242146.3|242485|242297.1|242253.2|242061.9|331
1588138500000|2020-04-29 05:35:00|242455.7|242148.9|242249.4|242035.2|242460.2|242190.1|242044.8|241919.6|375
1588138800000|2020-04-29 05:40:00|242243.9|242042.7|242132.7|242057.7|242305|242162.8|242082.2|241950.6|403
1588139100000|2020-04-29 05:45:00|242129.8|242054.8|242142.7|242067.7|242364.1|242115|242118.6|241942|337
1588139400000|2020-04-29 05:50:00|242152.8|242077.8|242135.5|242060.5|242312|242167|242125.1|241964.7|354
1588139700000|2020-04-29 05:55:00|242136.2|242061.2|242138.9|241921.6|242225.8|242080.5|242002.6|241877.9|347
1588140000000|2020-04-29 06:00:00|242136.9|241921.4|241471.6|241396.6|242200|242030|241396.8|241169.2|757
1588140300000|2020-04-29 06:05:00|241476.5|241401.5|241657.9|241432.2|241728.4|241549.6|241476.5|241300.2|594
1588140600000|2020-04-29 06:10:00|241668.2|241420.2|241756.5|241477.8|241910.1|241672.9|241572.1|241385|542
1588140900000|2020-04-29 06:15:00|241756.3|241483.1|241978|241766.2|242022.3|241833.5|241698.4|241434|543
1588141200000|2020-04-29 06:20:00|241964.6|241754|241930.9|241855.9|242014.2|241864.5|241823.3|241574.1|473
1588141500000|2020-04-29 06:25:00|241929.4|241854.4|241989.2|241914.2|242051.9|241944.2|241887.5|241703.5|602
1588141800000|2020-04-29 06:30:00|241989|241914|242184.5|241976.3|242193.8|242055|241989|241914|632
1588142100000|2020-04-29 06:35:00|242183|241977.1|242196.7|241959.9|242202.6|242122.8|242007.7|241805.6|539
1588142400000|2020-04-29 06:40:00|242190.9|241962.6|241931.8|241856.8|242198.2|242020.7|241854|241706.1|515
1588142700000|2020-04-29 06:45:00|241978.5|241903.5|241686.8|241611.8|242042|241909.6|241669.4|241483.5|515
1588143000000|2020-04-29 06:50:00|241757.1|241554.1|241698.8|241477|241865|241709|241617.3|241433.1|528
1588143300000|2020-04-29 06:55:00|241697.9|241459.2|241820.4|241566|241884.9|241757.3|241632.6|241459.2|498
1588143600000|2020-04-29 07:00:00|241833.8|241579.9|241526|241451|242039.8|241902.3|241509.3|241381.9|655
1588143900000|2020-04-29 07:05:00|241523.8|241448.8|241356.6|241281.6|241532.4|241457.4|241303.6|241244.5|662
1588144200000|2020-04-29 07:10:00|241361.2|241286.2|241181.2|241106.2|241368.5|241293.5|241067.5|241016.7|737
1588144500000|2020-04-29 07:15:00|241182.9|241107.9|241486.1|241281.2|241574.8|241456.9|241182.5|241107.5|691
1588144800000|2020-04-29 07:20:00|241421.6|241346.6|241711|241636|241831|241709.7|241421.6|241333.8|667
1588145100000|2020-04-29 07:25:00|241711.6|241636.6|241637.4|241562.4|241820.5|241738|241515.9|241389|724
1588145400000|2020-04-29 07:30:00|241630.9|241555.9|241772.9|241697.9|241899.5|241807.5|241576.2|241512.9|852
1588145700000|2020-04-29 07:35:00|241775|241700|241780|241705|241848.7|241712.2|241660.4|241491|590
1588146000000|2020-04-29 07:40:00|241780.2|241705.2|241721.7|241671.7|241915|241778|241689.3|241625.2|574
1588146300000|2020-04-29 07:45:00|241721.5|241671.5|241644.7|241569.7|241741.7|241682|241554.8|241404.6|638
1588146600000|2020-04-29 07:50:00|241704|241498.9|241603.4|241528.4|241704.1|241573.2|241558|241468.2|554
1588146900000|2020-04-29 07:55:00|241601.1|241526.1|241707|241632|241765.3|241632|241502.6|241410.2|566
1588147200000|2020-04-29 08:00:00|241709|241634|242039.7|241795|242119.4|241939.2|241676.9|241579.3|642
1588147500000|2020-04-29 08:05:00|242049.9|241813.5|242428.5|242188.6|242529.2|242338.9|242031|241779.8|672
1588147800000|2020-04-29 08:10:00|242440.9|242167.9|242332.7|242117.2|242450.7|242243.8|242258.2|242021.7|672
1588148100000|2020-04-29 08:15:00|242332.4|242116.8|242037.8|241790.1|242355.6|242138.4|241945.9|241744.2|712
1588148400000|2020-04-29 08:20:00|242026.1|241799.1|242118.4|241881.8|242128.4|242000.3|241942.9|241793.3|541
1588148700000|2020-04-29 08:25:00|242118.1|241884.9|241598.2|241523.2|242147.5|241979.7|241598.1|241427.2|723
1588149000000|2020-04-29 08:30:00|241602.9|241527.9|241530.6|241455.6|241711.4|241565|241516.9|241361.7|550
1588149300000|2020-04-29 08:35:00|241535|241460|241641.7|241414|241725.7|241566.2|241533.1|241391.9|545
1588149600000|2020-04-29 08:40:00|241643|241424.5|241523.3|241448.3|241664.9|241523.4|241502.8|241357.1|438
1588149900000|2020-04-29 08:45:00|241526.3|241451.3|241545.3|241470.3|241665.6|241492.1|241478|241312.3|487
1588150200000|2020-04-29 08:50:00|241546.5|241471.5|241535.9|241460.9|241626.7|241510.5|241500.7|241361.9|483
1588150500000|2020-04-29 08:55:00|241504.9|241429.9|241502|241291.7|241651.7|241523.6|241430|241235.4|690
1588150800000|2020-04-29 09:00:00|241505.3|241280.3|241443.4|241368.4|241571.1|241409.7|241432.7|241252.7|451
1588151100000|2020-04-29 09:05:00|241441.9|241366.9|241451.2|241376.2|241537.5|241395.3|241412.3|241205|469
1588151400000|2020-04-29 09:10:00|241449.5|241374.5|241445.5|241370.5|241556|241417|241410.9|241234.9|438
1588151700000|2020-04-29 09:15:00|241445.8|241370.8|241539.6|241319.3|241556.8|241430.1|241421.7|241265.9|409
1588152000000|2020-04-29 09:20:00|241557.8|241278|241389.1|241314.1|241558.3|241419.4|241348.7|241201.4|387
1588152300000|2020-04-29 09:25:00|241391.6|241316.6|241594|241544|241624|241559.4|241371.7|241204.3|387
1588152600000|2020-04-29 09:30:00|241592.3|241542.3|241583.9|241508.9|241686.4|241636.4|241547.7|241485.4|390
1588152900000|2020-04-29 09:35:00|241584|241509|241618.8|241543.8|241664.4|241600.1|241558.9|241498.3|422
1588153200000|2020-04-29 09:40:00|241619.3|241544.3|241725.3|241650.3|241835.7|241704.6|241594.7|241534.4|540
1588153500000|2020-04-29 09:45:00|241725.6|241650.6|242024.2|241949.2|242046.2|241971.2|241725.5|241622|560
1588153800000|2020-04-29 09:50:00|242023.1|241948.1|241780.4|241730.4|242184.2|242059.9|241644.4|241518.5|722
1588154100000|2020-04-29 09:55:00|241777.7|241727.7|241768.6|241718.6|241890.7|241840.7|241758.3|241708.3|711
1588154400000|2020-04-29 10:00:00|241774.2|241724.2|241872.7|241822.7|241921.1|241846.1|241755.5|241705.5|617
1588154700000|2020-04-29 10:05:00|241879.5|241804.5|241590.5|241515.5|241900.2|241835.1|241521.4|241446.4|555
1588155000000|2020-04-29 10:10:00|241590.1|241515.1|241672|241597|241687.9|241612.9|241474.2|241370|607
1588155300000|2020-04-29 10:15:00|241673.4|241598.4|241508.1|241433.1|241739.8|241668.5|241488.1|241413.1|687
1588155600000|2020-04-29 10:20:00|241505.8|241430.8|241572|241497|241646.9|241514.7|241481.5|241392.1|615
1588155900000|2020-04-29 10:25:00|241571.2|241496.2|241696.5|241621.5|241719|241647.3|241514|241405.8|628
1588156200000|2020-04-29 10:30:00|241699.7|241624.7|241738.8|241688.8|241760.1|241706|241697.7|241622.7|577
1588156500000|2020-04-29 10:35:00|241739|241689|241668.4|241593.4|241918.4|241799.2|241651.2|241575|654
1588156800000|2020-04-29 10:40:00|241664.9|241589.9|241476.2|241401.2|241669.9|241605.8|241406.1|241308|674
1588157100000|2020-04-29 10:45:00|241472|241397|241313.9|241238.9|241479.2|241404.2|241293.5|241219.7|635
1588157400000|2020-04-29 10:50:00|241312.4|241237.4|241486.4|241411.4|241597.6|241484.6|241256.9|241191.2|575
1588157700000|2020-04-29 10:55:00|241487.7|241412.7|241574.7|241499.7|241716.8|241591|241458.1|241397.3|516
1588158000000|2020-04-29 11:00:00|241568.8|241493.8|241136.2|241086.2|241630.7|241522.5|241109.4|241059.4|671
1588158300000|2020-04-29 11:05:00|241135.1|241085.1|241318.7|241116.2|241354.2|241278.7|241075.7|241025.7|684
1588158600000|2020-04-29 11:10:00|241254.1|241179.1|241132.1|241082.1|241324.6|241184.7|241021.1|240971.1|656
1588158900000|2020-04-29 11:15:00|241129|241079|241265.9|241215.9|241275.6|241225.6|241041.2|240991.2|668
1588159200000|2020-04-29 11:20:00|241268.9|241218.9|241227.3|241177.3|241268.9|241218.9|241157.4|241107.4|452
1588159500000|2020-04-29 11:25:00|241227.9|241177.9|241241.4|241191.4|241257.7|241207.7|241135.9|241085.9|548
1588159800000|2020-04-29 11:30:00|241239.6|241189.6|241007.4|240957.4|241281.1|241231.1|240860.3|240800.6|654
1588160100000|2020-04-29 11:35:00|241007.6|240957.6|240970.8|240920.8|241154.5|241100.6|240934.6|240846.6|675
1588160400000|2020-04-29 11:40:00|240969.3|240919.3|240651.5|240601.5|240972.7|240922.7|240643.5|240593.5|735
1588160700000|2020-04-29 11:45:00|240651.8|240601.8|240667.4|240617.4|240711.7|240661.7|240633.5|240583.5|497
1588161000000|2020-04-29 11:50:00|240662.4|240612.4|240781.6|240731.6|240798.3|240748.3|240396.8|240329.3|763
1588161300000|2020-04-29 11:55:00|240782.6|240732.6|241027|240977|241048.1|240979.4|240543.8|240493.8|797
1588161600000|2020-04-29 12:00:00|241025|240975|241049.6|240999.6|241127.4|241077.4|240895.8|240845.8|745
1588161900000|2020-04-29 12:05:00|241049.4|240999.4|241185.1|241135.1|241225.2|241175.2|241042.1|240992.1|574
1588162200000|2020-04-29 12:10:00|241185.7|241135.7|241237.6|241187.6|241584.1|241534.1|241183.1|241133.1|757
1588162500000|2020-04-29 12:15:00|241238.7|241188.7|241535.2|241485.2|241540.3|241490.3|241128.2|241078.2|811
1588162800000|2020-04-29 12:20:00|241541.7|241491.7|241725.6|241675.6|241741.2|241691.2|241404|241354|700
1588163100000|2020-04-29 12:25:00|241723.8|241673.8|242002|241688.8|242046.6|241813.2|241582.4|241532.4|723
1588163400000|2020-04-29 12:30:00|242004.5|241703.7|241280.6|241230.6|242027|241714.9|240851.9|240801.9|1041
1588163700000|2020-04-29 12:35:00|241283.3|241233.3|241475.7|241425.7|241483.2|241433.2|240838.9|240775.6|921
1588164000000|2020-04-29 12:40:00|241475.5|241425.5|241295.6|241245.6|241478.6|241428.6|240802.5|240752.5|907
1588164300000|2020-04-29 12:45:00|241292|241242|241256.7|241206.7|241609.7|241559.7|241193.7|241143.7|913
1588164600000|2020-04-29 12:50:00|241255.8|241205.8|241017.2|240967.2|241310.3|241260.3|240898.4|240848.4|802
1588164900000|2020-04-29 12:55:00|241022.5|240972.5|240849.5|240799.5|241033.6|240983.6|240553.1|240503.1|866
1588165200000|2020-04-29 13:00:00|240852.9|240802.9|241246.2|241196.2|241289.6|241239.6|240793.6|240743.6|866
1588165500000|2020-04-29 13:05:00|241246.6|241196.6|241143.6|241093.6|241279|241229|240992.6|240942.6|885
1588165800000|2020-04-29 13:10:00|241142.9|241092.9|241647.1|241597.1|241694.4|241644.4|241141.6|241091.6|851
1588166100000|2020-04-29 13:15:00|241647.5|241597.5|241558.4|241508.4|241909.7|241859.7|241538.9|241488.9|797
1588166400000|2020-04-29 13:20:00|241564.1|241514.1|242055.2|242005.2|242101.9|242051.9|241564.1|241514.1|819
1588166700000|2020-04-29 13:25:00|242051.8|242001.8|242071|242021|242177.8|242127.8|241865.2|241815.2|861
1588167000000|2020-04-29 13:30:00|242070.6|242020.6|242224.3|242174.3|242321.9|242271.9|241957.2|241907.2|979
1588167300000|2020-04-29 13:35:00|242221.2|242171.2|241908.1|241858.1|242371.9|242321.9|241857.4|241807.4|933
1588167600000|2020-04-29 13:40:00|241911.2|241861.2|241795.1|241745.1|241945.9|241895.9|241770.3|241720.3|851
1588167900000|2020-04-29 13:45:00|241796.1|241746.1|241455|241405|241796.1|241746.1|241352.6|241302.6|887
1588168200000|2020-04-29 13:50:00|241455.5|241405.5|241274.6|241224.6|241456.7|241406.7|241167.5|241117.5|922
1588168500000|2020-04-29 13:55:00|241274|241224|240757.5|240682.5|241302.3|241252.3|240662.9|240612.9|916
1588168800000|2020-04-29 14:00:00|240753.1|240678.1|240852.2|240802.2|241165.1|241098.8|240717.5|240664.4|946
1588169100000|2020-04-29 14:05:00|240851.2|240801.2|240927.9|240877.9|241165.1|241115.1|240803.9|240753.9|887
1588169400000|2020-04-29 14:10:00|240926.8|240876.8|241130|241080|241148.2|241098.2|240779.8|240729.8|808
1588169700000|2020-04-29 14:15:00|241130.7|241080.7|240758|240708|241130.7|241080.7|240673.8|240623.8|915
1588170000000|2020-04-29 14:20:00|240757|240707|240871.7|240821.7|240872.6|240822.6|240584.1|240534.1|811
1588170300000|2020-04-29 14:25:00|240868.1|240818.1|240799.1|240749.1|240950.2|240900.2|240776.3|240726.3|864
1588170600000|2020-04-29 14:30:00|240796.3|240746.3|240867.3|240817.3|240947.1|240897.1|240766.5|240716.5|710
1588170900000|2020-04-29 14:35:00|240866.4|240816.4|240874.1|240824.1|241022.3|240972.3|240760.6|240710.6|750
1588171200000|2020-04-29 14:40:00|240876.4|240826.4|240671.7|240621.7|240896.4|240846.4|240655.4|240605.4|807
1588171500000|2020-04-29 14:45:00|240671.8|240621.8|240527.4|240477.4|240842.8|240792.8|240527.4|240477.4|731
1588171800000|2020-04-29 14:50:00|240527.1|240477.1|240167.6|240117.6|240527.1|240477.1|240145.4|240095.4|773
1588172100000|2020-04-29 14:55:00|240168.3|240118.3|240071.4|240021.4|240180.5|240130.5|239849.3|239710.8|919
1588172400000|2020-04-29 15:00:00|240070.4|240020.4|239992.7|239942.7|240095|240045|239811.3|239761.3|928
1588172700000|2020-04-29 15:05:00|239993.4|239943.4|239769.5|239719.5|240056.6|240006.6|239760.1|239710.1|822
1588173000000|2020-04-29 15:10:00|239775.1|239725.1|239619.4|239569.4|239783.9|239733.9|239427.5|239377.5|892
1588173300000|2020-04-29 15:15:00|239619.6|239569.6|239532.4|239482.4|239828|239778|239436.7|239386.7|804
1588173600000|2020-04-29 15:20:00|239530.9|239480.9|239097.9|239047.9|239609.3|239559.3|239086.8|239036.8|875
1588173900000|2020-04-29 15:25:00|239099.4|239049.4|238979.3|238929.3|239210.2|239160.2|238978|238928|804
1588174200000|2020-04-29 15:30:00|238985.1|238935.1|239418.8|239343.8|239419|239359.2|238949.7|238899.7|775
1588174500000|2020-04-29 15:35:00|239408|239358|239406.8|239356.8|239574|239524|239229.5|239179.5|890
1588174800000|2020-04-29 15:40:00|239398|239348|239314.3|239264.3|239516.8|239466.8|239194.6|239144.6|758
1588175100000|2020-04-29 15:45:00|239318.5|239268.5|239280.7|239230.7|239344.4|239294.4|239117.1|239067.1|771
1588175400000|2020-04-29 15:50:00|239282.7|239232.7|239383.1|239333.1|239629|239579|239249|239199|883
1588175700000|2020-04-29 15:55:00|239382.6|239332.6|239380.1|239330.1|239383.3|239333.3|239099.2|239049.2|832
1588176000000|2020-04-29 16:00:00|239380.8|239330.8|239529.9|239479.9|239594.1|239544.1|239306.3|239256.3|797
1588176300000|2020-04-29 16:05:00|239530.9|239480.9|239651.2|239601.2|239699.4|239649.4|239480.4|239430.4|804
1588176600000|2020-04-29 16:10:00|239653|239603|239593.5|239543.5|239741.8|239691.8|239589.8|239539.8|714
1588176900000|2020-04-29 16:15:00|239558.4|239508.4|239652.9|239602.9|239702|239652|239549.5|239499.5|645
1588177200000|2020-04-29 16:20:00|239655.6|239605.6|239658.2|239608.2|239697|239647|239561.7|239511.7|644
1588177500000|2020-04-29 16:25:00|239671.5|239621.5|239647.9|239597.9|239863.7|239813.7|239646.3|239596.3|635
1588177800000|2020-04-29 16:30:00|239646.2|239596.2|239599.2|239549.2|239651|239601|239381.7|239331.7|858
1588178100000|2020-04-29 16:35:00|239609.5|239559.5|239768.5|239718.5|239768.5|239718.5|239537.7|239487.7|686
1588178400000|2020-04-29 16:40:00|239770.3|239720.3|239826.1|239776.1|239909|239859|239752.9|239702.9|676
1588178700000|2020-04-29 16:45:00|239824.4|239774.4|239819.2|239769.2|239899.2|239849.2|239759|239709|695
1588179000000|2020-04-29 16:50:00|239817.7|239767.7|239756.1|239706.1|239838|239788|239742.6|239692.6|641
1588179300000|2020-04-29 16:55:00|239756.5|239706.5|239586.6|239536.6|239756.9|239706.9|239521.1|239471.1|699
1588179600000|2020-04-29 17:00:00|239592.3|239542.3|239672.3|239622.3|239717|239667|239456.9|239406.9|686
1588179900000|2020-04-29 17:05:00|239666.2|239616.2|239678.2|239628.2|239706.5|239656.5|239604.7|239554.7|642
1588180200000|2020-04-29 17:10:00|239677.9|239627.9|239673|239623|239695.4|239645.4|239551.3|239501.3|780
1588180500000|2020-04-29 17:15:00|239672.8|239622.8|239592.1|239542.1|239708.8|239658.8|239591.8|239541.8|628
1588180800000|2020-04-29 17:20:00|239591.2|239541.2|239409.7|239359.7|239608.7|239558.7|239380.6|239330.6|487
1588181100000|2020-04-29 17:25:00|239411.3|239361.3|239264.9|239214.9|239530.6|239480.6|239262.3|239212.3|503
1588181400000|2020-04-29 17:30:00|239265.2|239215.2|239395.8|239345.8|239505.5|239450|239231.7|239181.7|729
1588181700000|2020-04-29 17:35:00|239395.7|239345.7|239441.2|239391.2|239607.5|239557.5|239394.7|239344.7|794
1588182000000|2020-04-29 17:40:00|239439.9|239389.9|239474.4|239424.4|239558.1|239508.1|239396.5|239346.5|732
1588182300000|2020-04-29 17:45:00|239474.2|239424.2|239385.7|239335.7|239500.5|239450.5|239364.3|239314.3|654
1588182600000|2020-04-29 17:50:00|239384.7|239334.7|239188.6|239138.6|239396.1|239346.1|239166.1|239116.1|617
1588182900000|2020-04-29 17:55:00|239192.8|239142.8|239336|239095.1|239373.7|239229.3|239137.1|239070.5|625
1588183200000|2020-04-29 18:00:00|239340|239107.6|239001.4|238926.4|239340|239174.9|238628.3|238578.3|979
1588183500000|2020-04-29 18:05:00|238982.4|238932.4|239064.6|239014.6|239120.1|239070.1|238799.8|238730.7|886
1588183800000|2020-04-29 18:10:00|239068.8|239018.8|238851.5|238801.5|239070.7|239020.7|238797.6|238747.6|769
1588184100000|2020-04-29 18:15:00|238851.9|238801.9|239073.3|239023.3|239170.6|239120.6|238715.3|238665.3|823
1588184400000|2020-04-29 18:20:00|239078.4|239028.4|238712.5|238662.5|239204.6|239154.6|238704.3|238654.3|705
1588184700000|2020-04-29 18:25:00|238711.1|238661.1|238650.5|238600.5|238711.1|238661.1|238574.6|238524.6|795
1588185000000|2020-04-29 18:30:00|238651.5|238601.5|238353.3|238303.3|238652.5|238602.5|238313|238255.4|785
1588185300000|2020-04-29 18:35:00|238345.5|238295.5|238049.5|237999.5|238498.9|238448.9|238043.1|237993.1|835
1588185600000|2020-04-29 18:40:00|238046.7|237996.7|238127.8|238077.8|238190|238140|238019.8|237969.8|860
1588185900000|2020-04-29 18:45:00|238119.4|238069.4|238152.4|238102.4|238312.7|238262.7|238085.3|238035.3|727
1588186200000|2020-04-29 18:50:00|238152.1|238102.1|238329.3|238279.3|238354.7|238304.7|238058.7|238008.7|757
1588186500000|2020-04-29 18:55:00|238322.7|238272.7|238142.5|238092.5|238454.7|238404.7|238093|238043|843
1588186800000|2020-04-29 19:00:00|238143.7|238093.7|238196.8|238146.8|238335.9|238285.9|238059.9|238009.9|859
1588187100000|2020-04-29 19:05:00|238198.7|238148.7|238443.8|238393.8|238445.5|238395.5|238198.7|238148.7|768
1588187400000|2020-04-29 19:10:00|238443.7|238393.7|238335.9|238285.9|238451.4|238401.4|238311.1|238261.1|655
1588187700000|2020-04-29 19:15:00|238338.6|238288.6|238511.4|238461.4|238528.1|238478.1|238324.7|238274.7|683
1588188000000|2020-04-29 19:20:00|238511.8|238461.8|238354.6|238304.6|238511.8|238461.8|238331.1|238281.1|594
1588188300000|2020-04-29 19:25:00|238354|238304|238070.2|238020.2|238359.5|238309.5|238062.5|238012.5|627
1588188600000|2020-04-29 19:30:00|238070.9|238020.9|237846.8|237796.8|238070.9|238020.9|237839.6|237789.6|607
1588188900000|2020-04-29 19:35:00|237847.1|237797.1|237573.7|237523.7|237849.7|237799.7|237541.8|237491.8|765
1588189200000|2020-04-29 19:40:00|237574|237524|237831.1|237781.1|237866.8|237816.8|237574|237524|691
1588189500000|2020-04-29 19:45:00|237830.1|237780.1|237954|237904|237959.2|237909.2|237785.6|237727.2|696
1588189800000|2020-04-29 19:50:00|237961.3|237911.3|238141.5|238091.5|238151.9|238101.9|237926.3|237876.3|840
1588190100000|2020-04-29 19:55:00|238143|238093|238106.9|238056.9|238163|238113|238071.6|238021.6|596
1588190400000|2020-04-29 20:00:00|238106.8|238056.8|238103.9|238053.9|238160.7|238110.7|238086.5|238036.5|566
1588190700000|2020-04-29 20:05:00|238104.2|238054.2|237924.4|237874.4|238124.2|238071.4|237890.7|237806.5|597
1588191000000|2020-04-29 20:10:00|237923.4|237873.4|237822.9|237772.9|237959.1|237909.1|237821.8|237771.2|399
1588191300000|2020-04-29 20:15:00|237825.7|237775.7|237874|237824|237992|237942|237813.9|237763.9|425
1588191600000|2020-04-29 20:20:00|237874.1|237824.1|237990.3|237940.3|238006|237944.3|237830|237777.6|468
1588191900000|2020-04-29 20:25:00|237991.1|237941.1|237903|237853|238020.7|237970.7|237892.4|237842.4|361
1588192200000|2020-04-29 20:30:00|237894.4|237844.4|237695.7|237645.7|237911.8|237861.8|237676|237568|516
1588192500000|2020-04-29 20:35:00|237696.3|237646.3|237543.1|237493.1|237753.1|237703.1|237512.9|237456.1|524
1588192800000|2020-04-29 20:40:00|237542.1|237492.1|237477.6|237427.6|237542.1|237492.1|237456.9|237406.9|373
1588193100000|2020-04-29 20:45:00|237493|237443|237497|237447|237572.4|237497.4|237476|237426|379
1588193400000|2020-04-29 20:50:00|237496.1|237446.1|237511.7|237436.7|237788.2|237636|237491.4|237371.8|439
1588193700000|2020-04-29 20:55:00|237495.8|237420.8|237484.2|237409.2|237754.7|237576.3|237471.4|237198.4|532
1588194000000|2020-04-29 21:00:00|237482.5|237407.5|237813.7|237443.7|237883.6|237513.6|237481.4|237302.2|87
1588194300000|2020-04-29 21:05:00|237818.3|237448.3|237858.8|237488.8|237905|237535|237771.7|237401.7|179
1588194600000|2020-04-29 21:10:00|237865.4|237495.4|237857.6|237487.6|237920.5|237550.5|237811|237441|178
1588194900000|2020-04-29 21:15:00|237875.9|237505.9|237847.6|237477.6|237964.8|237594.8|237790.2|237420.2|113
1588195200000|2020-04-29 21:20:00|237964.8|237594.8|237826.7|237456.7|237970.9|237600.9|237784.5|237414.5|144
1588195500000|2020-04-29 21:25:00|237828.6|237458.6|237777.9|237407.9|237897.4|237527.4|237755.8|237385.8|163
1588195800000|2020-04-29 21:30:00|237788.4|237418.4|237809|237439|237869.2|237499.2|237746.6|237376.6|169
1588196100000|2020-04-29 21:35:00|237811.5|237441.5|237808.1|237438.1|237868|237498|237763.3|237393.3|151
1588196400000|2020-04-29 21:40:00|237809.4|237439.4|237792|237422|237865.9|237495.9|237752.7|237382.7|180
1588196700000|2020-04-29 21:45:00|237762.7|237392.7|237494.1|237419.1|237841.3|237471.3|237447.2|237230.7|444
1588197000000|2020-04-29 21:50:00|237544.8|237341.2|237612.6|237276.7|237628.6|237432.6|237447.7|237258.6|204
1588197300000|2020-04-29 21:55:00|237589.9|237290.3|237362.1|237287.1|237629|237411.8|237358.9|237127.6|310
1588197600000|2020-04-29 22:00:00|237435.3|237227.7|237489.6|237267|237591.9|237322.1|237327.2|237145.2|418
1588197900000|2020-04-29 22:05:00|237495.7|237293.2|237588.9|237367.9|237659|237412.3|237432.1|237261|337
1588198200000|2020-04-29 22:10:00|237583.8|237361.3|237583.7|237352.5|237674|237450.5|237525.5|237226.1|317
1588198500000|2020-04-29 22:15:00|237638.2|237347.9|237663.4|237345.6|237782.8|237465.6|237554.1|237270|292
1588198800000|2020-04-29 22:20:00|237671.1|237301.1|237620.5|237305|237678.3|237388.2|237595.3|237268.8|260
1588199100000|2020-04-29 22:25:00|237658.3|237303.7|237623.1|237336.9|237663|237384.9|237599.7|237290.2|267
1588199400000|2020-04-29 22:30:00|237618.7|237315.2|237638.1|237311.2|237660.2|237377.8|237578.5|237276|154
1588199700000|2020-04-29 22:35:00|237642.3|237314.2|237614|237349.6|237668.3|237413.5|237580.6|237300.5|163
1588200000000|2020-04-29 22:40:00|237623|237348.9|237623|237323.9|237667|237386.6|237575.4|237288|168
1588200300000|2020-04-29 22:45:00|237624|237317.3|237632.1|237364.1|237681.6|237401.4|237573|237266.5|202
1588200600000|2020-04-29 22:50:00|237638.3|237361.1|237660.1|237342.5|237680.5|237414.2|237601.7|237284.3|219
1588200900000|2020-04-29 22:55:00|237655.6|237341.6|237662.2|237365|237686.4|237492|237567|237287|184
1588201200000|2020-04-29 23:00:00|237674.2|237373.9|237755.5|237437.1|237809.1|237506.8|237567|237299|243
1588201500000|2020-04-29 23:05:00|237756.6|237440.6|237763.2|237426.6|237787.1|237576.8|237626|237402|238
1588201800000|2020-04-29 23:10:00|237753.3|237431.3|237706|237336|237773.4|237546.6|237575.2|237332.6|199
1588202100000|2020-04-29 23:15:00|237705|237335|237676.2|237427.5|237762|237534|237596|237335|228
1588202400000|2020-04-29 23:20:00|237678.9|237422|237728.2|237476.9|237766.5|237603.4|237645|237350.5|220
1588202700000|2020-04-29 23:25:00|237724.9|237479.8|237650.4|237575.4|237760.8|237590.5|237634.8|237413.7|200
1588203000000|2020-04-29 23:30:00|237654|237579|237695.3|237381.6|237751.6|237583.8|237594.2|237356.4|158
1588203300000|2020-04-29 23:35:00|237692.1|237369.4|237595|237520|237727.3|237555.6|237542.9|237369.4|200
1588203600000|2020-04-29 23:40:00|237593.9|237518.9|237653.6|237364.2|237699.6|237545.8|237547.1|237301.7|182
1588203900000|2020-04-29 23:45:00|237657.4|237356.5|237651.7|237361.9|237715|237517.5|237584.1|237307.7|242
1588204200000|2020-04-29 23:50:00|237651.4|237333.6|237709.4|237448|237733.9|237508.3|237580.2|237315.2|220
1588204500000|2020-04-29 23:55:00|237710|237448.1|237668.6|237400|237748.8|237566.7|237570.5|237371.7|240
1588204800000|2020-04-30 00:00:00|237653.5|237413.5|237735.8|237523.5|237775.3|237625.5|237642.8|237411.2|345
1588205100000|2020-04-30 00:05:00|237740.9|237516.8|238005.9|237660.9|238032.7|237734.3|237676.3|237491.8|363
1588205400000|2020-04-30 00:10:00|238028.8|237663.2|238026.4|237722.9|238181.6|237966.7|237981|237611|390
1588205700000|2020-04-30 00:15:00|238059.5|237702.6|237996.6|237644.8|238059.5|237753.7|237980.6|237625.2|535
1588206000000|2020-04-30 00:20:00|237997.3|237630.3|237992|237703.9|238042.5|237737.1|237963|237605.6|322
1588206300000|2020-04-30 00:25:00|237992.8|237701.9|238032.6|237763.6|238054.7|237874.5|237941.8|237609.2|327
1588206600000|2020-04-30 00:30:00|238014.3|237939.3|238411.7|238098.3|238449.5|238127.8|237972.9|237754.2|391
1588206900000|2020-04-30 00:35:00|238408.2|238100.4|238426.3|238065.5|238468.5|238184.5|238364.8|238002|457
1588207200000|2020-04-30 00:40:00|238390.1|238044.7|238454.7|238086.2|238462.3|238165.9|238340|237973|582
1588207500000|2020-04-30 00:45:00|238404.2|238067|238455.9|238380.9|238557.8|238395.9|238376.9|238065.2|409
1588207800000|2020-04-30 00:50:00|238450.4|238375.4|238525.5|238450.5|238599.7|238471.8|238409.8|238194.4|454
1588208100000|2020-04-30 00:55:00|238529.7|238454.7|238486.6|238411.6|238603|238454.7|238464|238307.7|386
1588208400000|2020-04-30 01:00:00|238486.4|238411.4|238605|238530|238633.2|238540.9|238455.2|238314.4|424
1588208700000|2020-04-30 01:05:00|238604.9|238529.9|238839.4|238519.8|238894.9|238694|238585.5|238434.1|424
1588209000000|2020-04-30 01:10:00|238821.9|238504.5|238885|238546.8|238914.1|238600.3|238805|238467.5|363
1588209300000|2020-04-30 01:15:00|238881.5|238541.6|238907.7|238832.7|239016.8|238839.6|238730|238525|390
1588209600000|2020-04-30 01:20:00|238979.6|238778.7|239090.1|238873.8|239119.9|238944.1|238877.9|238737|382
1588209900000|2020-04-30 01:25:00|239090.6|238876.5|239040.5|238801.4|239112.6|238946.1|238912.8|238766.3|315
1588210200000|2020-04-30 01:30:00|239039|238799.9|239122.8|239047.8|239197.6|239047.8|238963.8|238783.1|341
1588210500000|2020-04-30 01:35:00|239114.9|239039.9|239080.2|238837.8|239210.7|239045.4|238945.4|238797.5|296
1588210800000|2020-04-30 01:40:00|239078.5|238842.8|239046.6|238811.3|239101.4|238939.5|238947|238712|309
1588211100000|2020-04-30 01:45:00|239042.7|238837.2|239061|238857|239148.6|238992.8|238954.8|238742.6|343
1588211400000|2020-04-30 01:50:00|238992.2|238917.2|239033.5|238798|239068.3|238933.3|238938|238744.7|344
1588211700000|2020-04-30 01:55:00|239029.3|238801.9|238792.7|238508|239047|238892.5|238743.1|238466.6|335
1588212000000|2020-04-30 02:00:00|238825.3|238455.3|238767.7|238444.6|238857.1|238585.7|238610.6|238364.5|407
1588212300000|2020-04-30 02:05:00|238774.3|238428.8|238815.6|238523.7|238826.4|238587.1|238721.3|238428.8|308
1588212600000|2020-04-30 02:10:00|238803.3|238491.7|238785|238489.5|238828.7|238588.8|238696.7|238429.1|267
1588212900000|2020-04-30 02:15:00|238780.5|238487.5|238799|238496.6|238829.1|238580.5|238655.5|238429.7|302
1588213200000|2020-04-30 02:20:00|238797.7|238496.2|238809.9|238506.2|238837.4|238567.8|238743|238451.2|327
1588213500000|2020-04-30 02:25:00|238810.3|238509.8|238715.4|238488.5|238837.8|238558.3|238590.6|238416|272
1588213800000|2020-04-30 02:30:00|238651.1|238576.1|238659.4|238584.4|238759.6|238622.5|238586.5|238458|316
1588214100000|2020-04-30 02:35:00|238678|238603|238713.1|238502.2|238759|238618.8|238618.5|238465.8|365
1588214400000|2020-04-30 02:40:00|238714.8|238501.6|238714.5|238639.5|238799.4|238660.5|238603.5|238455|326
1588214700000|2020-04-30 02:45:00|238712.8|238637.8|238886|238628|238892.5|238758|238698.6|238598.5|296
1588215000000|2020-04-30 02:50:00|238885|238631.2|238869.8|238631.4|238900|238758.9|238739.7|238580.1|206
1588215300000|2020-04-30 02:55:00|238872.2|238630.4|238862.5|238656.4|238888.6|238767.3|238756.2|238600.4|217
1588215600000|2020-04-30 03:00:00|238859.7|238656.8|238804.7|238729.7|238906.7|238753.8|238746.9|238542.8|268
1588215900000|2020-04-30 03:05:00|238792.3|238742.3|238852|238640|238884.1|238742.3|238773.8|238610.2|182
1588216200000|2020-04-30 03:10:00|238859.7|238640.9|238760.7|238685.7|238900|238743.8|238757.7|238593.6|203
1588216500000|2020-04-30 03:15:00|238763.6|238688.6|238870.1|238636.6|238899|238727.2|238759.6|238584.9|231
1588216800000|2020-04-30 03:20:00|238879.4|238647.2|238666.8|238352.6|238899|238744.2|238607.6|238352.6|260
1588217100000|2020-04-30 03:25:00|238638.3|238408.8|238589.1|238242.7|238696.7|238422.4|238528|238221.4|265
1588217400000|2020-04-30 03:30:00|238584.4|238248.7|238519.5|238158.2|238652.5|238304.3|238468.2|238133.8|301
1588217700000|2020-04-30 03:35:00|238492.2|238188.6|238503.1|238133.1|238549.5|238188.6|238477.6|238123.3|319
1588218000000|2020-04-30 03:40:00|238506.8|238136.8|238482.9|238112.9|238542.2|238175.1|238467.7|238100.7|275
1588218300000|2020-04-30 03:45:00|238483.1|238113.1|238411.5|238125.5|238505.1|238155|238383.7|238029|295
1588218600000|2020-04-30 03:50:00|238401|238131.6|238361|237991|238489.5|238151|238246.9|237948.5|395
1588218900000|2020-04-30 03:55:00|238359.7|237989.7|238254|237884|238379.4|238114.5|237912.4|237584.4|421
1588219200000|2020-04-30 04:00:00|238254.9|237884.9|238087.2|237829.1|238281.9|237947.9|238087.2|237811.3|347
1588219500000|2020-04-30 04:05:00|238103.5|237827.6|238117.9|237767.6|238169.5|237880.4|238061|237691|334
1588219800000|2020-04-30 04:10:00|238147.7|237777.7|238203.7|237857.7|238214|237908.3|238056.3|237745|377
1588220100000|2020-04-30 04:15:00|238205.2|237849.6|238015.9|237645.9|238279.9|237971.6|237979.5|237609.5|294
1588220400000|2020-04-30 04:20:00|238019.8|237649.8|237995.8|237625.8|238060.7|237732.6|237900.6|237530.6|315
1588220700000|2020-04-30 04:25:00|237993.4|237623.4|237871.3|237504.4|238011.8|237641.9|237791.7|237491.6|369
1588221000000|2020-04-30 04:30:00|237857.1|237511|237732.1|237431.2|237938.7|237603.8|237684.2|237371.7|401
1588221300000|2020-04-30 04:35:00|237753.7|237427.3|237740|237481.4|237796.6|237515|237536.5|237337.8|346
1588221600000|2020-04-30 04:40:00|237717.9|237458.9|237708.6|237413.9|237802|237550.5|237610.3|237403.4|223
1588221900000|2020-04-30 04:45:00|237701.4|237408.1|237781.2|237470.7|237833.1|237512.4|237647.6|237401.5|275
1588222200000|2020-04-30 04:50:00|237794.1|237468.1|237770.7|237475.6|237839|237531.1|237721|237401|209
1588222500000|2020-04-30 04:55:00|237783|237473.4|237778.4|237467.6|237842.5|237532.8|237706.6|237389.7|218
1588222800000|2020-04-30 05:00:00|237784.7|237463.2|237623.7|237548.7|237802|237574|237623.7|237411.5|225
1588223100000|2020-04-30 05:05:00|237615.4|237540.4|237797|237431.1|237830.9|237607.7|237615.4|237418.4|199
1588223400000|2020-04-30 05:10:00|237704.1|237497.7|237711.3|237431.2|237798.8|237557.8|237630.8|237380.4|312
1588223700000|2020-04-30 05:15:00|237714|237424.3|237754|237450|237779.5|237495.3|237695.5|237360.7|295
1588224000000|2020-04-30 05:20:00|237771|237471|237691.5|237330.4|237809.9|237574.7|237614.5|237293.4|286
1588224300000|2020-04-30 05:25:00|237687.1|237331.5|237702.6|237361.2|237748.7|237406|237638.6|237321.9|310
1588224600000|2020-04-30 05:30:00|237697.5|237361.3|237345.2|237270.2|237732.4|237389.4|237296.4|237149|423
1588224900000|2020-04-30 05:35:00|237340.2|237265.2|237571.2|237286.1|237620.9|237401.6|237319.5|237162.1|288
1588225200000|2020-04-30 05:40:00|237582.5|237266.4|237619.1|237259.1|237621.4|237402.7|237430.7|237235.6|171
1588225500000|2020-04-30 05:45:00|237609.6|237270.4|237592.8|237369.9|237682.6|237463|237458.1|237212|279
1588225800000|2020-04-30 05:50:00|237569.2|237365.6|237469.4|237145.1|237645|237434.4|237445.9|237133.8|382
1588226100000|2020-04-30 05:55:00|237457.7|237131.1|237425.1|237093.8|237492.8|237168.6|237291.8|237002.8|431
1588226400000|2020-04-30 06:00:00|237409.7|237097.9|237670.9|237438.2|237765.9|237610.1|237355.1|237036|569
1588226700000|2020-04-30 06:05:00|237653.3|237448|238161.5|237832.8|238250.5|237989.8|237569.2|237387.9|446
1588227000000|2020-04-30 06:10:00|238162.7|237827.1|237781|237519.8|238220.3|237893.1|237695|237478.8|465
1588227300000|2020-04-30 06:15:00|237775.5|237542.8|237863.9|237526.4|237929.9|237640|237689.8|237498|456
1588227600000|2020-04-30 06:20:00|237869.3|237520.9|237616.9|237246.9|237916.6|237619|237474.4|237235.5|566
1588227900000|2020-04-30 06:25:00|237611.7|237241.7|237426.8|237351.8|237687.4|237399.6|237277.5|237142.1|647
1588228200000|2020-04-30 06:30:00|237423.7|237348.7|237638.3|237377.4|237683.7|237455.3|237411.8|237202.6|547
1588228500000|2020-04-30 06:35:00|237497.6|237422.6|237893.4|237818.4|238058|237861.5|237479.8|237313|488
1588228800000|2020-04-30 06:40:00|237895.1|237820.1|237739|237500.2|237984.1|237820.1|237678.3|237406|466
1588229100000|2020-04-30 06:45:00|237714.8|237470|237960.3|237674.5|237964|237726.5|237681.7|237470|504
1588229400000|2020-04-30 06:50:00|237942.8|237670.7|238382.5|238100|238443|238127.7|237942.8|237641.1|601
1588229700000|2020-04-30 06:55:00|238410.7|238066.1|238172.9|237802.9|238410.7|238098.1|238045.4|237728.4|532
1588230000000|2020-04-30 07:00:00|238181.7|237811.7|237825|237750|238223.2|237943.3|237802.1|237727.1|665
1588230300000|2020-04-30 07:05:00|237930.1|237697.5|237861.4|237609.8|238017.3|237797.8|237796.5|237559.4|610
1588230600000|2020-04-30 07:10:00|237862.3|237610.3|237767.7|237567|237928.3|237665.8|237690.2|237397|584
1588230900000|2020-04-30 07:15:00|237764.3|237552.9|237949.9|237712.6|238140.2|237952.5|237672.2|237483.6|700
1588231200000|2020-04-30 07:20:00|237947.7|237713.6|237925.9|237850.9|238007.8|237881.1|237861.9|237692.9|572
1588231500000|2020-04-30 07:25:00|237946.5|237871.5|238052.3|237826.5|238080.2|237913.7|237859.4|237744|495
1588231800000|2020-04-30 07:30:00|238046.4|237832.8|237881.3|237806.3|238070.5|237909.5|237855.5|237710.9|464
1588232100000|2020-04-30 07:35:00|237880.3|237805.3|238244.6|237995.4|238274|238059.7|237787.4|237658.3|625
1588232400000|2020-04-30 07:40:00|238245.2|237995.9|238012.5|237745|238250.6|238084.3|237898|237673.5|667
1588232700000|2020-04-30 07:45:00|238012.7|237740.3|237878.6|237630.8|238034.4|237845.6|237848|237576.5|579
1588233000000|2020-04-30 07:50:00|237878.4|237636.5|237976.7|237757.1|238068|237894.5|237786.3|237618.2|616
1588233300000|2020-04-30 07:55:00|237987.4|237745|237871.7|237796.7|238266.6|238059.6|237855.2|237718.4|676
1588233600000|2020-04-30 08:00:00|237870.6|237795.6|237794.9|237539.9|237938|237797.6|237715.8|237512.8|588
1588233900000|2020-04-30 08:05:00|237808.1|237524.7|237462|237184.1|237808.1|237536.6|237429.3|237141.7|639
1588234200000|2020-04-30 08:10:00|237461.2|237168.6|237428.4|237201.8|237511|237277.8|237322|237118.3|528
1588234500000|2020-04-30 08:15:00|237430|237202.7|237507.7|237238.5|237524.7|237352.3|237353.1|237142.4|438
1588234800000|2020-04-30 08:20:00|237502.9|237241.1|237864.4|237530|237873.4|237581.3|237432.5|237183.2|502
1588235100000|2020-04-30 08:25:00|237848.3|237554|237857.2|237634.3|237925.8|237714.6|237773.2|237494.2|545
1588235400000|2020-04-30 08:30:00|237849.3|237645.8|237297.9|237064.4|237873.5|237651.3|237184.5|237035.4|604
1588235700000|2020-04-30 08:35:00|237224.1|237149.1|237256.9|237181.9|237330|237212.6|237223.8|237058|429
1588236000000|2020-04-30 08:40:00|237256.7|237181.7|237261.7|237211.7|237346|237244.4|237189.3|237064.4|498
1588236300000|2020-04-30 08:45:00|237259|237209|237372.5|237167.3|237539.1|237419.9|237202.7|237141.9|613
1588236600000|2020-04-30 08:50:00|237376.6|237161|237369|237145|237419|237255.1|237268|237107.2|403
1588236900000|2020-04-30 08:55:00|237362.1|237141.7|237001.3|236926.3|237379.7|237219.3|236964.8|236889.8|611
1588237200000|2020-04-30 09:00:00|237008.4|236933.4|237095.3|237020.3|237187.4|237050|236994.9|236862.8|603
1588237500000|2020-04-30 09:05:00|237096.5|237021.5|237036|236961|237130|237024.5|236971.6|236876|673
1588237800000|2020-04-30 09:10:00|237037.6|236962.6|237229.8|236980.6|237269.7|237149.9|237019.5|236902.3|513
1588238100000|2020-04-30 09:15:00|237231.6|236975.7|237201.9|237126.9|237305.5|237151.5|237150.9|236973.5|341
1588238400000|2020-04-30 09:20:00|237260.8|237050.3|237458.6|237383.6|237569.1|237418|237153.9|237000.8|425
1588238700000|2020-04-30 09:25:00|237475.7|237400.7|237506.1|237297.2|237587.5|237466|237414.5|237264.9|440
1588239000000|2020-04-30 09:30:00|237516.8|237281.4|237313.9|237238.9|237565.2|237413.1|237308.6|237117|457
1588239300000|2020-04-30 09:35:00|237315.5|237240.5|237364|237108.8|237460.8|237246.9|237258.3|237094|412
1588239600000|2020-04-30 09:40:00|237360.3|237097.6|237068.5|237018.5|237396.5|237128.2|237048.3|236930.4|532
1588239900000|2020-04-30 09:45:00|237066|237016|236816.2|236766.2|237070.6|237020.6|236767.2|236717.2|537
1588240200000|2020-04-30 09:50:00|236815.1|236765.1|237335.2|237112.9|237370.5|237216.1|236725.9|236675.9|716
1588240500000|2020-04-30 09:55:00|237335.5|237115.6|236939.1|236864.1|237360.3|237204.1|236901.1|236799.7|713
1588240800000|2020-04-30 10:00:00|236945|236870|236879.7|236829.7|237005.7|236888.4|236795.2|236733.3|722
1588241100000|2020-04-30 10:05:00|236879.1|236829.1|236984.6|236909.6|237114.3|236950.9|236826.7|236672|576
1588241400000|2020-04-30 10:10:00|236991.4|236916.4|237002.6|236797.5|237096.2|236937.1|236905|236692.2|431
1588241700000|2020-04-30 10:15:00|237012.2|236802.2|237194.2|237119.2|237307.5|237181.4|236947|236758.6|501
1588242000000|2020-04-30 10:20:00|237195.5|237120.5|237281.6|237206.6|237326|237206.6|237060.6|236860|629
1588242300000|2020-04-30 10:25:00|237277.9|237202.9|237250.3|237175.3|237435.5|237260.8|237232.9|237075.8|611
1588242600000|2020-04-30 10:30:00|237253.8|237178.8|237267|237038.1|237472.2|237303.7|237201.1|236981.1|565
1588242900000|2020-04-30 10:35:00|237286.9|237032.9|237155.7|237080.7|237350.8|237169.1|237132.1|236980.8|472
1588243200000|2020-04-30 10:40:00|237150.3|237075.3|237177|237127|237204.7|237129.7|237109.8|237035.8|474
1588243500000|2020-04-30 10:45:00|237162.1|237112.1|237126.4|237076.4|237389.4|237191.3|237097.7|237025.8|528
1588243800000|2020-04-30 10:50:00|237128.6|237078.6|237293.7|237218.7|237458.1|237277.9|237056.7|237006.7|576
1588244100000|2020-04-30 10:55:00|237293.5|237218.5|237203.9|237128.9|237353.9|237291.8|237180.6|237116.3|565
1588244400000|2020-04-30 11:00:00|237217.2|237142.2|237178.4|237128.4|237278|237158.2|237139.6|237048|491
1588244700000|2020-04-30 11:05:00|237181.9|237131.9|237362.3|237312.3|237453.8|237378.8|237175.8|237125.8|623
1588245000000|2020-04-30 11:10:00|237365.6|237315.6|237529.6|237454.6|237598.8|237522.2|237354.1|237260.1|621
1588245300000|2020-04-30 11:15:00|237525.2|237450.2|237291.5|237216.5|237732.9|237625|237259.2|237190|686
1588245600000|2020-04-30 11:20:00|237291.2|237216.2|237081.2|237031.2|237315.6|237259.6|236974.2|236907.8|565
1588245900000|2020-04-30 11:25:00|237080.6|237030.6|237195.8|237145.8|237342|237282.3|237079.9|237029.9|668
1588246200000|2020-04-30 11:30:00|237196.2|237146.2|236995.1|236945.1|237254.2|237204.2|236954|236891.3|676
1588246500000|2020-04-30 11:35:00|236997.7|236947.7|236788.7|236738.7|237055.8|237001.8|236787.6|236737.6|701
1588246800000|2020-04-30 11:40:00|236783.4|236733.4|236695|236482.7|236795.1|236745.1|236460.4|236410.4|715
1588247100000|2020-04-30 11:45:00|236621.4|236546.4|236727.9|236677.9|237166.1|237091.1|236501.8|236451.8|760
1588247400000|2020-04-30 11:50:00|236728.3|236678.3|236721.5|236646.5|236869.8|236761.8|236641|236551.4|703
1588247700000|2020-04-30 11:55:00|236721.2|236646.2|237078.4|237028.4|237179.8|237129.8|236721.2|236646.2|808
1588248000000|2020-04-30 12:00:00|237078.1|237028.1|237103.7|237053.7|237275.6|237225.6|236928.1|236878.1|903
1588248300000|2020-04-30 12:05:00|237106.6|237056.6|237254.5|237204.5|237283.6|237233.6|236713.9|236663.9|908
1588248600000|2020-04-30 12:10:00|237254.9|237204.9|237211.2|237161.2|237335.3|237285.3|236923.9|236873.9|816
1588248900000|2020-04-30 12:15:00|237202|237152|237567.7|237517.7|237572.1|237522.1|237132.1|237082.1|906
1588249200000|2020-04-30 12:20:00|237566.9|237516.9|237590.8|237540.8|237840.5|237790.5|237461.4|237411.4|888
1588249500000|2020-04-30 12:25:00|237589.2|237539.2|237610.2|237535.2|237730.1|237680.1|237418.5|237241.7|878
1588249800000|2020-04-30 12:30:00|237617.8|237542.8|237651.1|237601.1|237784.9|237734.9|237483.4|237330.1|864
1588250100000|2020-04-30 12:35:00|237650.2|237600.2|237626|237576|237803.6|237753.6|237282.8|237232.8|964
1588250400000|2020-04-30 12:40:00|237629.8|237579.8|238067.8|238017.8|238077.7|238027.7|237620.9|237570.9|1002
1588250700000|2020-04-30 12:45:00|238071.3|238021.3|237972.2|237922.2|238258.2|238208.2|237726.7|237676.7|945
1588251000000|2020-04-30 12:50:00|237970.7|237920.7|238026.4|237976.4|238348|238298|237952.8|237902.8|983
1588251300000|2020-04-30 12:55:00|238009.7|237959.7|238232.2|238182.2|238260.4|238210.4|237813.7|237763.7|947
1588251600000|2020-04-30 13:00:00|238243.4|238193.4|238875|238825|238882.7|238832.7|238233.9|238183.9|904
1588251900000|2020-04-30 13:05:00|238871.9|238821.9|239095.4|239045.4|239565.4|239515.4|238696.8|238646.8|1004
1588252200000|2020-04-30 13:10:00|239095.7|239045.7|238901.3|238851.3|239449.8|239399.8|238812.1|238762.1|1034
1588252500000|2020-04-30 13:15:00|238903.5|238853.5|238663.6|238613.6|239264|239214|238597.3|238547.3|931
1588252800000|2020-04-30 13:20:00|238661.5|238611.5|238485.6|238435.6|239018.8|238968.8|238304.2|238254.2|872
1588253100000|2020-04-30 13:25:00|238484.7|238434.7|238583.6|238533.6|238822.7|238772.7|238483.8|238433.8|752
1588253400000|2020-04-30 13:30:00|238586.9|238536.9|239000|238950|239019.5|238969.5|238575.2|238525.2|920
1588253700000|2020-04-30 13:35:00|238999.6|238949.6|239210.5|239160.5|239460.4|239410.4|238964.1|238914.1|947
1588254000000|2020-04-30 13:40:00|239207.7|239157.7|239140.6|239015.6|239464.9|239414.9|239108.3|239012.8|940
1588254300000|2020-04-30 13:45:00|239128.6|239003.6|239327|239277|239661.9|239572.5|239111.7|239003.6|995
1588254600000|2020-04-30 13:50:00|239327.2|239277.2|239191.5|239141.5|239373.9|239323.9|239135.3|239085.3|948
1588254900000|2020-04-30 13:55:00|239191.1|239141.1|239170.8|239120.8|239382.2|239332.2|239070.2|239020.2|967
1588255200000|2020-04-30 14:00:00|239165.9|239115.9|239112.2|239062.2|239166.4|239116.4|238856.4|238806.4|981
1588255500000|2020-04-30 14:05:00|239115.5|239065.5|238963.6|238913.6|239248.8|239198.8|238905.8|238855.8|978
1588255800000|2020-04-30 14:10:00|238963.7|238913.7|239261.6|239211.6|239286.6|239236.6|238929.4|238879.4|883
1588256100000|2020-04-30 14:15:00|239254.1|239204.1|239351.4|239301.4|239448.8|239398.8|239197.7|239147.7|903
1588256400000|2020-04-30 14:20:00|239361.4|239311.4|239252.1|239202.1|239362.2|239312.2|239190.7|239140.7|846
1588256700000|2020-04-30 14:25:00|239253.2|239203.2|239015.7|238965.7|239320.6|239270.6|239015.7|238965.7|803
1588257000000|2020-04-30 14:30:00|239014.2|238964.2|239071.5|239021.5|239133.2|239061.7|238863.6|238813.6|915
1588257300000|2020-04-30 14:35:00|239065.2|239015.2|239082.7|239032.7|239211.9|239161.9|239012.2|238916.7|890
1588257600000|2020-04-30 14:40:00|239083.3|239033.3|239215.4|239165.4|239249.4|239199.4|238894.3|238844.3|1001
1588257900000|2020-04-30 14:45:00|239214.8|239164.8|239354.6|239304.6|239523.5|239473.5|239202.7|239152.7|927
1588258200000|2020-04-30 14:50:00|239347.1|239297.1|238914.6|238864.6|239364.4|239314.4|238911.5|238861.5|992
1588258500000|2020-04-30 14:55:00|238911.2|238861.2|238247.1|238197.1|238911.2|238861.2|237532.8|237482.8|1122
1588258800000|2020-04-30 15:00:00|238227.9|238177.9|238165.9|238115.9|238493.8|238443.8|237883.1|237833.1|1126
1588259100000|2020-04-30 15:05:00|238161.8|238111.8|238530.3|238405.3|238641.5|238554.2|238115|238065|1037
1588259400000|2020-04-30 15:10:00|238533|238408|238676.4|238626.4|238803.5|238753.5|238400.8|238339.6|985
1588259700000|2020-04-30 15:15:00|238705.9|238580.9|238518.6|238468.6|238756.9|238695.1|238490.1|238427.5|942
1588260000000|2020-04-30 15:20:00|238519|238469|238772.4|238722.4|238784.7|238734.7|238375.3|238292.3|927
1588260300000|2020-04-30 15:25:00|238772.5|238722.5|238514.9|238464.9|238801.4|238751.4|238491.6|238441.6|913
1588260600000|2020-04-30 15:30:00|238515.4|238465.4|238417.5|238367.5|238571.4|238521.4|238321.4|238271.4|948
1588260900000|2020-04-30 15:35:00|238433.2|238383.2|238481.1|238431.1|238677.8|238624.2|238329.2|238279.2|966
1588261200000|2020-04-30 15:40:00|238481.5|238431.5|238683.4|238633.4|238685.8|238635.8|238452.2|238402.2|805
1588261500000|2020-04-30 15:45:00|238683.2|238633.2|239142|239092|239193.3|239143.3|238667.8|238613.7|915
1588261800000|2020-04-30 15:50:00|239141.4|239091.4|239397.4|239347.4|239496.4|239446.4|239021.8|238937.9|873
1588262100000|2020-04-30 15:55:00|239394.8|239344.8|239890.4|239840.4|240082.3|240013.7|239385.9|239335.9|1016
1588262400000|2020-04-30 16:00:00|239890.9|239840.9|240664.8|240614.8|240953.8|240816.9|239868.9|239818.9|1071
1588262700000|2020-04-30 16:05:00|240664.7|240614.7|240349.9|240299.9|240773.8|240693.8|240073.9|239985.1|945
1588263000000|2020-04-30 16:10:00|240356.5|240306.5|240253.4|240203.4|240585.5|240527.6|240186.2|240136.2|948
1588263300000|2020-04-30 16:15:00|240252.5|240202.5|240255.8|240205.8|240313.3|240247.1|240210.4|240160.4|1017
1588263600000|2020-04-30 16:20:00|240255.1|240205.1|240480.7|240430.7|240543.5|240488.5|240251.8|240201.8|894
1588263900000|2020-04-30 16:25:00|240481.2|240431.2|240192.8|240142.8|240481.2|240431.2|240039.6|239989.6|943
1588264200000|2020-04-30 16:30:00|240188.9|240138.9|240516.6|240466.6|240548.2|240475.1|240188.9|240138.9|857
1588264500000|2020-04-30 16:35:00|240512.2|240462.2|240528.7|240478.7|240612.7|240543.2|240361.3|240311.3|946
1588264800000|2020-04-30 16:40:00|240529.5|240479.5|240570.6|240520.6|240686.4|240636.4|240486.2|240436.2|860
1588265100000|2020-04-30 16:45:00|240545.6|240495.6|240491.1|240441.1|240547.5|240497.5|240448.5|240398.5|796
1588265400000|2020-04-30 16:50:00|240490.6|240440.6|240680.4|240630.4|240775.3|240725.3|240488.2|240438.2|904
1588265700000|2020-04-30 16:55:00|240687.7|240637.7|240054.2|240004.2|240704.8|240654.8|240054.2|240004.2|905
1588266000000|2020-04-30 17:00:00|239998.7|239948.7|239979.3|239929.3|240285.7|240235.7|239929.9|239864.4|922
1588266300000|2020-04-30 17:05:00|239960.6|239910.6|239970.5|239920.5|240075.6|240025.6|239840.3|239790.3|778
1588266600000|2020-04-30 17:10:00|239963.7|239913.7|239528.2|239478.2|239994.1|239944.1|239476.6|239394.8|784
1588266900000|2020-04-30 17:15:00|239527.1|239477.1|239455.2|239405.2|239601.1|239536.5|239371.1|239309.7|901
1588267200000|2020-04-30 17:20:00|239435.8|239385.8|239696.3|239646.3|239700.7|239650.7|239400.3|239350.3|769
1588267500000|2020-04-30 17:25:00|239682|239632|240001.7|239951.7|240013.3|239963.3|239681.7|239631.7|873
1588267800000|2020-04-30 17:30:00|239974|239924|239825.9|239775.9|239990.8|239940.8|239785.5|239735.5|843
1588268100000|2020-04-30 17:35:00|239814.3|239764.3|239766.7|239716.7|239822.4|239772.4|239730.5|239680.5|816
1588268400000|2020-04-30 17:40:00|239742|239692|239695.2|239645.2|239922.7|239872.7|239671.5|239603.3|851
1588268700000|2020-04-30 17:45:00|239675.2|239625.2|239913.6|239863.6|239967.6|239917.6|239558.5|239508.5|916
1588269000000|2020-04-30 17:50:00|239911|239861|240149.2|240099.2|240164.1|240103.7|239895.9|239845.9|917
1588269300000|2020-04-30 17:55:00|240151.7|240101.7|239839.1|239789.1|240151.7|240101.7|239754.4|239685.7|823
1588269600000|2020-04-30 18:00:00|239829.5|239779.5|239870|239820|240168.3|240091.3|239813.3|239763.3|845
1588269900000|2020-04-30 18:05:00|239868.4|239818.4|240212.8|240162.8|240300.2|240240.5|239862.9|239812.9|772
1588270200000|2020-04-30 18:10:00|240214|240164|240291.4|240241.4|240371.4|240321.4|240129.4|240061.9|837
1588270500000|2020-04-30 18:15:00|240296.1|240246.1|240415|240365|240492|240437.2|240247.7|240197.7|803
1588270800000|2020-04-30 18:20:00|240421.8|240371.8|240493.2|240443.2|240522.9|240472.9|240379.1|240295.2|746
1588271100000|2020-04-30 18:25:00|240480.4|240430.4|240577.7|240452.7|240674.9|240603|240322.3|240236.3|970
1588271400000|2020-04-30 18:30:00|240562.6|240437.6|240618.1|240568.1|240674.8|240568.1|240312.2|240232.9|869
1588271700000|2020-04-30 18:35:00|240611.2|240561.2|240530.9|240480.9|240662.8|240597.6|240517.6|240412.7|808
1588272000000|2020-04-30 18:40:00|240529.7|240479.7|240482.3|240432.3|240601.3|240543.5|240407.5|240357.5|788
1588272300000|2020-04-30 18:45:00|240472.7|240422.7|240570.2|240520.2|240590.2|240540.2|240412.1|240362.1|670
1588272600000|2020-04-30 18:50:00|240563.7|240513.7|240542.3|240492.3|240583.5|240533.5|240457.5|240407.5|780
1588272900000|2020-04-30 18:55:00|240543.2|240493.2|240275.8|240225.8|240679.9|240629.9|240248.1|240198.1|828
1588273200000|2020-04-30 19:00:00|240277.4|240227.4|240601.9|240551.9|240669.9|240619.9|240267.8|240217.8|784
1588273500000|2020-04-30 19:05:00|240601.5|240551.5|240591.4|240541.4|240775.3|240725.3|240555.5|240477|808
1588273800000|2020-04-30 19:10:00|240586.4|240536.4|240331.7|240281.7|240650.3|240584.3|240328.6|240240.1|730
1588274100000|2020-04-30 19:15:00|240328.2|240278.2|240293.8|240243.8|240380.8|240297.5|240270.3|240220.3|884
1588274400000|2020-04-30 19:20:00|240293.4|240243.4|240344|240294|240483|240294|240258|240208|761
1588274700000|2020-04-30 19:25:00|240337|240287|240529.2|240479.2|240546.6|240496.6|240332.3|240282.3|646
1588275000000|2020-04-30 19:30:00|240544.7|240494.7|240431.2|240381.2|240563.9|240494.7|240382.8|240300.8|717
1588275300000|2020-04-30 19:35:00|240429.7|240379.7|240653.3|240603.3|240669.2|240614|240427|240377|753
1588275600000|2020-04-30 19:40:00|240653.2|240603.2|240868.3|240818.3|240938.3|240888.3|240641.2|240591.2|729
1588275900000|2020-04-30 19:45:00|240859.3|240809.3|241221.3|241171.3|241330.2|241245.4|240859.1|240778.2|778
1588276200000|2020-04-30 19:50:00|241209.4|241159.4|241024.7|240974.7|241223.4|241171.5|240958|240815.8|842
1588276500000|2020-04-30 19:55:00|241022.6|240972.6|241086.3|241036.3|241098.1|241036.3|240918.6|240868.6|877
1588276800000|2020-04-30 20:00:00|241082.5|241032.5|241182.6|241057.6|241317.9|241188.8|240975.2|240918.9|780
1588277100000|2020-04-30 20:05:00|241183.3|241058.3|241305.5|241255.5|241478.1|241428.1|241178.1|241053.1|741
1588277400000|2020-04-30 20:10:00|241306.1|241256.1|241227|241177|241334.3|241256.1|241173|241123|587
1588277700000|2020-04-30 20:15:00|241229|241179|241078.4|241028.4|241497.6|241286.5|241071.9|240917.6|686
1588278000000|2020-04-30 20:20:00|241070.6|241020.6|241220|241095|241278.2|241132.4|241070.6|241020.4|411
1588278300000|2020-04-30 20:25:00|241227.7|241102.7|241181.8|241056.8|241289.4|241128.4|241161|240950.4|434
1588278600000|2020-04-30 20:30:00|241180|241055|241471.6|241178|241500.6|241248.1|241131.9|240922.1|623
1588278900000|2020-04-30 20:35:00|241475.4|241211.9|241461.8|241336.8|241606.1|241495.2|241300.9|241123.2|559
1588279200000|2020-04-30 20:40:00|241462.6|241337.6|241524.1|241399.1|241597.9|241547.9|241460.6|241337.6|494
1588279500000|2020-04-30 20:45:00|241527.5|241402.5|241766.5|241501.1|241780|241570.2|241477.8|241379.2|502
1588279800000|2020-04-30 20:50:00|241722.5|241597.5|241781|241656|241815.1|241718.8|241677.2|241511.6|492
1588280100000|2020-04-30 20:55:00|241789.4|241664.4|241967.9|241597.9|242033.6|241861.5|241709.3|241504.6|687
1588280400000|2020-04-30 21:00:00|241971.4|241601.4|241725.7|241355.7|241998.9|241628.9|241708.2|241338.2|84
1588280700000|2020-04-30 21:05:00|241675.1|241305.1|241881.5|241511.5|241949.2|241628.8|241669.9|241305.1|163
1588281000000|2020-04-30 21:10:00|241863|241493|241658.5|241288.5|241878.6|241508.6|241609.9|241239.9|212
1588281300000|2020-04-30 21:15:00|241633|241263|241520.6|241150.6|241963|241593|241377.5|241007.5|273
1588281600000|2020-04-30 21:20:00|241504.3|241134.3|241528.7|241158.7|241603.5|241233.5|241504.3|241134.3|97
1588281900000|2020-04-30 21:25:00|241529.3|241159.3|241463.2|241093.2|241866.8|241496.8|241179.8|240809.8|234
1588282200000|2020-04-30 21:30:00|241467|241097|241513.3|241143.3|241611.6|241241.6|241351.1|240981.1|184
1588282500000|2020-04-30 21:35:00|241479.8|241109.8|241512|241142|241843.4|241473.4|241386.1|241016.1|196
1588282800000|2020-04-30 21:40:00|241523|241153|241372.8|241002.8|241580.8|241210.8|241372.8|241002.8|253
1588283100000|2020-04-30 21:45:00|241469.2|241099.2|241552.8|241182.8|241621.7|241251.7|241449.9|241079.9|221
1588283400000|2020-04-30 21:50:00|241554.5|241184.5|241659.6|241289.6|241726.1|241356.1|241515.8|241145.8|317
1588283700000|2020-04-30 21:55:00|241712.7|241342.7|241663.8|241293.8|241718.7|241348.7|241653.1|241283.1|224
1588284000000|2020-04-30 22:00:00|241663.6|241293.6|242273.4|241903.4|242389.1|242047.6|241565.4|241195.4|618
1588284300000|2020-04-30 22:05:00|242310.5|241940.5|242408.5|242038.5|242671.1|242301.1|242285.5|241915.5|395
1588284600000|2020-04-30 22:10:00|242429|242059|242445|242075|242477.7|242107.7|242286.8|241916.8|304
1588284900000|2020-04-30 22:15:00|242470.8|242100.8|242454.9|242084.9|242527.9|242157.9|242343.4|241973.4|388
1588285200000|2020-04-30 22:20:00|242451.6|242081.6|242436.2|242066.2|242497.3|242127.3|242389.5|242019.5|225
1588285500000|2020-04-30 22:25:00|242430.4|242060.4|242459|242089|242502.2|242132.2|242397.7|242027.7|265
1588285800000|2020-04-30 22:30:00|242468|242098|242455.5|242085.5|242500.6|242130.6|242356.3|242014.3|313
1588286100000|2020-04-30 22:35:00|242455|242085|242342.9|241972.9|242472.7|242109.2|242287.5|241943.9|221
1588286400000|2020-04-30 22:40:00|242338.3|241975.3|242324|242009.6|242369.3|242017|242234.4|241930.2|349
1588286700000|2020-04-30 22:45:00|242261.3|241980.3|242294.1|241958.9|242355.2|242024.3|242249.4|241943.1|221
1588287000000|2020-04-30 22:50:00|242333.1|241967|242270.8|241962.6|242334.7|242008|242174.4|241849.5|230
1588287300000|2020-04-30 22:55:00|242217.8|242092.8|242196.2|241882.8|242350.3|242092.8|242173.8|241822.8|305
1588287600000|2020-04-30 23:00:00|242257.5|241887.5|242223.1|241949.8|242296|242051.9|242123.5|241852.8|290
1588287900000|2020-04-30 23:05:00|242218.9|241959.5|242253.2|241950.2|242331.9|242113.5|242170.9|241920.7|358
1588288200000|2020-04-30 23:10:00|242249.9|241940.6|242405|242104|242472.2|242104|242233.7|241902.9|309
1588288500000|2020-04-30 23:15:00|242419.8|242114.6|242456.4|242086.4|242511.5|242193.3|242340.8|242004.6|330
1588288800000|2020-04-30 23:20:00|242456.9|242086.9|242395|242038.1|242480.9|242114.9|242374.5|242016.2|245
1588289100000|2020-04-30 23:25:00|242399.5|242033|242494.7|242146.8|242536|242197.8|242373.7|242018.1|340
1588289400000|2020-04-30 23:30:00|242515.5|242154.5|242496|242158.2|242593.2|242323.1|242448.1|242132.8|290
1588289700000|2020-04-30 23:35:00|242499.7|242146.5|242462.8|242158.9|242561.6|242297.3|242411.2|242141.8|212
1588290000000|2020-04-30 23:40:00|242466.8|242153.4|242446.8|242180.6|242520.7|242268.7|242343.6|242109.7|286
1588290300000|2020-04-30 23:45:00|242464.6|242156.9|242486.4|242184.6|242498.9|242280.8|242287.8|242063.6|246
1588290600000|2020-04-30 23:50:00|242490.8|242185.7|242360.1|242235.1|242502.2|242278.5|242348.5|242125|279
1588290900000|2020-04-30 23:55:00|242358.8|242233.8|242417.3|242156.8|242449.8|242236.1|242308.8|242114.8|230
1588291200000|2020-05-01 00:00:00|242316.4|242191.4|242149.6|242024.6|242394.6|242203.8|242138.4|241927.9|439
1588291500000|2020-05-01 00:05:00|242150.5|242025.5|242184.4|242059.4|242209.8|242084.8|242119.7|241994.7|371
1588291800000|2020-05-01 00:10:00|242184.7|242059.7|242156.7|242031.7|242241.7|242147.7|242139.9|241957.6|392
1588292100000|2020-05-01 00:15:00|242168.7|242043.7|242192.6|242067.6|242260|242150.6|242147.7|241980.2|413
1588292400000|2020-05-01 00:20:00|242194.9|242069.9|242174.6|242049.6|242308|242158.7|242149.6|242009|345
1588292700000|2020-05-01 00:25:00|242170.7|242045.7|242420.7|242146.3|242456.8|242230.5|242120.5|241987.1|389
1588293000000|2020-05-01 00:30:00|242424.2|242141.2|242400.4|242275.4|242501.1|242296.2|242306.7|242126.5|412
1588293300000|2020-05-01 00:35:00|242395.4|242270.4|242512.3|242251.7|242560.7|242383.5|242364.9|242122.5|444
1588293600000|2020-05-01 00:40:00|242518.9|242235.8|242574.6|242262.4|242606.6|242357.3|242442.2|242160.2|434
1588293900000|2020-05-01 00:45:00|242567.7|242268.3|242570.9|242302.4|242624.5|242387|242427.6|242190.4|475
1588294200000|2020-05-01 00:50:00|242578.1|242293.3|242549.8|242280.8|242664|242449.1|242475|242257.5|530
1588294500000|2020-05-01 00:55:00|242550.5|242281.6|242548|242423|242696.6|242474.3|242479.7|242232.3|534
1588294800000|2020-05-01 01:00:00|242537.8|242412.8|242539.1|242414.1|242663.6|242458.1|242489.3|242252.7|373
1588295100000|2020-05-01 01:05:00|242521.6|242396.6|242568.6|242443.6|242690.5|242460.6|242459.2|242280.1|450
1588295400000|2020-05-01 01:10:00|242578.5|242453.5|243201.8|242838.5|243218.5|242986.8|242520.1|242316.3|486
1588295700000|2020-05-01 01:15:00|243202|242842.3|242968.1|242648.1|243202|242872.4|242883.8|242581.8|449
1588296000000|2020-05-01 01:20:00|242973.2|242643.3|243066.2|242696.2|243093.8|242746.3|242923.7|242614|366
1588296300000|2020-05-01 01:25:00|243064.9|242694.9|242991.4|242682.2|243181.3|242977.2|242888.2|242625.6|436
1588296600000|2020-05-01 01:30:00|242973.3|242682.9|242916.5|242601|243091.8|242750.3|242822.8|242579.7|376
1588296900000|2020-05-01 01:35:00|242940.9|242642.9|243020.8|242650.8|243036.3|242788.5|242813.9|242573.8|344
1588297200000|2020-05-01 01:40:00|243020.4|242650.4|242886.1|242516.1|243036.4|242807.9|242761.8|242462.3|326
1588297500000|2020-05-01 01:45:00|242886.8|242516.8|242896.8|242771.8|243060.6|242872.1|242825.4|242516.8|329
1588297800000|2020-05-01 01:50:00|242910.1|242785.1|242977.3|242852.3|243098.3|242907.3|242880.7|242702.2|318
1588298100000|2020-05-01 01:55:00|242976.4|242851.4|242980|242855|243050.3|242892.1|242930.7|242762|310
1588298400000|2020-05-01 02:00:00|242980.1|242855.1|243004.8|242879.8|243095.9|242958.5|242867.5|242636.1|328
1588298700000|2020-05-01 02:05:00|243003.9|242878.9|243181|243056|243299.1|243076.2|242985.9|242869|367
1588299000000|2020-05-01 02:10:00|243181.8|243056.8|243635|243510|243805.4|243597.5|243181.7|242924.8|538
1588299300000|2020-05-01 02:15:00|243631.7|243506.7|244371.7|244022|244423|244187.7|243594.7|243346.1|607
1588299600000|2020-05-01 02:20:00|244283|244158|243658.9|243373|244377.3|244158|243510.5|243258.5|425
1588299900000|2020-05-01 02:25:00|243666.8|243373.4|243835.1|243528.9|243997.7|243783.3|243636.6|243369.6|439
1588300200000|2020-05-01 02:30:00|243837|243528.3|243824.4|243699.4|243909.3|243708.1|243597.4|243364.7|395
1588300500000|2020-05-01 02:35:00|243816.3|243691.3|243912.1|243787.1|244023|243816.5|243804.3|243679.3|291
1588300800000|2020-05-01 02:40:00|243913.9|243788.9|244269.1|244144.1|244412.6|244200.3|243886.7|243686.1|392
1588301100000|2020-05-01 02:45:00|244258.8|244133.8|244378.9|244099|244529.4|244314.7|244258.8|244055.1|393
1588301400000|2020-05-01 02:50:00|244303.8|244178.8|244354.2|244229.2|244501.2|244307.3|244287.8|244059|377
1588301700000|2020-05-01 02:55:00|244455|244130.6|244331.5|244206.5|244470.8|244285.4|244320|244122|270
1588302000000|2020-05-01 03:00:00|244332.7|244207.7|244213.7|244088.7|244462|244262.2|244211|243987.6|302
1588302300000|2020-05-01 03:05:00|244275.6|244011.3|244423.1|244298.1|244601|244443|244214.2|244004.1|329
1588302600000|2020-05-01 03:10:00|244423.7|244298.7|244465.7|244193|244530.4|244324.2|244386.3|244147.6|293
1588302900000|2020-05-01 03:15:00|244461.2|244196.6|244295|244170|244687.1|244508.9|244263.9|244039.6|341
1588303200000|2020-05-01 03:20:00|244293.7|244168.7|244209.2|243906|244388.5|244211.2|244063.6|243831.5|333
1588303500000|2020-05-01 03:25:00|244115.6|243990.6|244097.5|243839.5|244233.9|244008|244015.7|243760|341
1588303800000|2020-05-01 03:30:00|244097.7|243840.4|244036.3|243783.2|244145.4|243909.4|243946.1|243704.2|308
1588304100000|2020-05-01 03:35:00|243985.7|243860.7|244061|243782.8|244127.3|243921.7|243944.4|243732.5|291
1588304400000|2020-05-01 03:40:00|244062.8|243781.6|244021.9|243896.9|244134|243929.6|243967.1|243755.6|239
1588304700000|2020-05-01 03:45:00|244022.7|243897.7|243990.6|243865.6|244189|243964.3|243966.4|243751|268
1588305000000|2020-05-01 03:50:00|244052|243800.7|243958.9|243833.9|244147|243931.7|243889.4|243716|240
1588305300000|2020-05-01 03:55:00|243939.9|243814.9|244112.8|243830.1|244122|243896.8|243887.5|243740|206
1588305600000|2020-05-01 04:00:00|244131|243807|244032.3|243907.3|244162|243956.6|243995.2|243759|204
1588305900000|2020-05-01 04:05:00|244037.1|243912.1|244038|243913|244140.6|243927|244020.1|243789|236
1588306200000|2020-05-01 04:10:00|244062.9|243800.2|244062.7|243937.7|244174|243942.7|244000.8|243771|195
1588306500000|2020-05-01 04:15:00|244127.9|243871.7|244051.9|243926.9|244206.8|243975.7|244049.4|243815.4|242
1588306800000|2020-05-01 04:20:00|244059.6|243934.6|244139.8|243882.3|244195.9|243960.1|244033.7|243788.4|193
1588307100000|2020-05-01 04:25:00|244146.5|243875.7|243817.1|243692.1|244196|243956.4|243745.2|243529.3|276
1588307400000|2020-05-01 04:30:00|243880.7|243629.7|243903.7|243652.2|243959.4|243753|243810.4|243558.8|292
1588307700000|2020-05-01 04:35:00|243914.9|243647.2|244113.9|243797.7|244136.5|243940.5|243857.7|243594.6|421
1588308000000|2020-05-01 04:40:00|244100.4|243782|244094.8|243778.9|244258.7|244012|244048.2|243758.5|394
1588308300000|2020-05-01 04:45:00|244081.6|243786.9|244020.5|243895.5|244147.8|243895.5|243881.1|243623.3|384
1588308600000|2020-05-01 04:50:00|244119.5|243749.5|244149.1|243835.6|244211|243951.3|244008.7|243749.5|371
1588308900000|2020-05-01 04:55:00|244150.8|243826.1|244060.1|243709|244193.7|243986.9|243961.8|243679.4|420
1588309200000|2020-05-01 05:00:00|244069.2|243708.8|244165.6|243893.8|244200.2|243979.2|243905.3|243699.4|485
1588309500000|2020-05-01 05:05:00|244167.4|243896|244282.8|243944.5|244297.9|244081.1|244091.4|243848.4|359
1588309800000|2020-05-01 05:10:00|244244.6|243943.7|244194.4|243930.4|244336|244088.2|244086.7|243900.6|418
1588310100000|2020-05-01 05:15:00|244215.2|243938|244217|243951.7|244301.4|244096.1|244132|243896.8|421
1588310400000|2020-05-01 05:20:00|244227.2|243962.3|244122.6|243761.8|244273.5|244041.1|244033.3|243761.3|431
1588310700000|2020-05-01 05:25:00|244117.8|243762.6|244151|243843.8|244190.2|243928.6|243997|243696|406
1588311000000|2020-05-01 05:30:00|244161.8|243824.9|244311|244186|244376.9|244201.9|244006.7|243802.8|304
1588311300000|2020-05-01 05:35:00|244299.7|244174.7|244264.6|244139.6|244359.5|244182.1|244211.6|244017.2|325
1588311600000|2020-05-01 05:40:00|244253|244128|244657.7|244404.2|244766|244545.3|244253|244128|472
1588311900000|2020-05-01 05:45:00|244686.7|244384.2|244616.6|244491.6|244690.3|244545.3|244432.3|244220.8|455
1588312200000|2020-05-01 05:50:00|244622.9|244497.9|244404|244111.3|244694.8|244507.3|244384.4|244098.2|394
1588312500000|2020-05-01 05:55:00|244397.5|244118|244108.2|243831.3|244567.6|244315.2|244016.9|243818.8|546
1588312800000|2020-05-01 06:00:00|244113.8|243831.8|244544.8|244257.8|244567|244337.6|244021.3|243831.8|472
1588313100000|2020-05-01 06:05:00|244533.5|244260.1|244604.8|244479.8|244810.8|244605.3|244451.4|244260.1|584
1588313400000|2020-05-01 06:10:00|244605.1|244480.1|244512|244207.7|244681.9|244480.3|244376.3|244181.6|440
1588313700000|2020-05-01 06:15:00|244495.7|244213.2|244183.7|243887|244641.9|244387.8|244064.1|243887|541
1588314000000|2020-05-01 06:20:00|244142.8|243887.7|244317.2|244192.2|244608.3|244411.1|244075.3|243887.7|444
1588314300000|2020-05-01 06:25:00|244306.4|244181.4|244346|244221|244565.8|244365.1|244295.6|244097.7|346
1588314600000|2020-05-01 06:30:00|244318.5|244193.5|244306.4|244256.4|244351.2|244287.5|244281.4|244193.5|332
1588314900000|2020-05-01 06:35:00|244307.4|244257.4|244243.7|244118.7|244347.6|244262.4|244191.7|244066.7|339
1588315200000|2020-05-01 06:40:00|244246.4|244121.4|244095.7|243970.7|244264.3|244139.3|244073.9|243892.8|413
1588315500000|2020-05-01 06:45:00|244096.4|243971.4|243941.4|243891.4|244180|244008|243885.4|243791.3|470
1588315800000|2020-05-01 06:50:00|243942.9|243892.9|243972.6|243847.6|244140.7|244026.8|243852.3|243763|499
1588316100000|2020-05-01 06:55:00|243970.7|243845.7|243997.2|243872.2|244052.4|243927|243918.9|243780|528
1588316400000|2020-05-01 07:00:00|243994.2|243869.2|243963.9|243838.9|244018.4|243908.7|243900|243820.4|511
1588316700000|2020-05-01 07:05:00|243970.6|243845.6|243581.1|243456.1|243976.5|243882|243581.1|243430.8|481
1588317000000|2020-05-01 07:10:00|243594.8|243469.8|243741.7|243616.7|243790.8|243665.8|243336|243135.5|690
1588317300000|2020-05-01 07:15:00|243736.4|243611.4|243994.4|243869.4|244055.8|243879.7|243656.6|243531.6|550
1588317600000|2020-05-01 07:20:00|243995.2|243870.2|244038.5|243913.5|244072.9|243947.9|243848.3|243640.9|519
1588317900000|2020-05-01 07:25:00|244049.2|243924.2|244062.8|243937.8|244134.3|244001.1|243996.3|243841.3|395
1588318200000|2020-05-01 07:30:00|244086.9|243961.9|244210|244085|244217.1|244092.1|243981.5|243844.2|491
1588318500000|2020-05-01 07:35:00|244209.7|244084.7|244110.9|243985.9|244302.9|244167.2|243927.2|243813.1|665
1588318800000|2020-05-01 07:40:00|244109.6|243984.6|244312|244187|244353.5|244285.1|244093.9|243887.7|492
1588319100000|2020-05-01 07:45:00|244311.3|244186.3|244350.7|244300.7|244392.9|244305.8|244188.9|244104|464
1588319400000|2020-05-01 07:50:00|244346.8|244296.8|244739.9|244614.9|244808.7|244671|244342.4|244292.4|662
1588319700000|2020-05-01 07:55:00|244741.8|244616.8|244875.1|244750.1|244910.1|244825.2|244700.1|244540.5|578
1588320000000|2020-05-01 08:00:00|244884.3|244759.3|245451.1|245326.1|245487.2|245362.2|244871.8|244746.8|659
1588320300000|2020-05-01 08:05:00|245448.4|245323.4|245012.7|244962.7|245661.7|245489.3|244999.1|244917.6|632
1588320600000|2020-05-01 08:10:00|245018.7|244968.7|244861.8|244736.8|245019.1|244969.1|244802.6|244677.6|756
1588320900000|2020-05-01 08:15:00|244855.7|244730.7|244848.6|244723.6|244974.4|244852.9|244807.8|244669.4|809
1588321200000|2020-05-01 08:20:00|244823.9|244698.9|244540.3|244415.3|244849.7|244724.7|244385.1|244260.1|809
1588321500000|2020-05-01 08:25:00|244540.4|244415.4|244698.2|244573.2|244838.6|244736.5|244497.3|244346.6|578
1588321800000|2020-05-01 08:30:00|244697.9|244572.9|244401.5|244276.5|244726|244638.3|244323|244198|507
1588322100000|2020-05-01 08:35:00|244401.9|244276.9|244156.5|244031.5|244419.1|244360.6|244062|243889.6|645
1588322400000|2020-05-01 08:40:00|244160.3|244035.3|244418.1|244293.1|244546.8|244381.9|244146.6|243973.7|499
1588322700000|2020-05-01 08:45:00|244415.5|244290.5|245006.6|244881.6|245116.2|244921.1|244245|244073.9|647
1588323000000|2020-05-01 08:50:00|245037.4|244912.4|244991.2|244866.2|245277.8|245096.1|244947.9|244807.7|659
1588323300000|2020-05-01 08:55:00|244993.6|244868.6|244955.9|244830.9|245136.2|244933|244941.3|244826.4|486
1588323600000|2020-05-01 09:00:00|244954.2|244829.2|245488.9|245363.9|245495.5|245370.5|244935.3|244810.3|526
1588323900000|2020-05-01 09:05:00|245493.6|245368.6|245792.9|245667.9|245845.1|245729.4|245404.2|245157.5|611
1588324200000|2020-05-01 09:10:00|245793|245668|245763.7|245638.7|245868.3|245783.6|245716.5|245626.4|544
1588324500000|2020-05-01 09:15:00|245756.4|245631.4|245938|245888|246082.7|245957.7|245717.5|245631.4|511
1588324800000|2020-05-01 09:20:00|245937.5|245887.5|245880.2|245755.2|246141.5|246087.3|245827.1|245741|602
1588325100000|2020-05-01 09:25:00|245880.3|245755.3|245602.5|245477.5|245896.1|245771.1|245592.3|245399.6|548
1588325400000|2020-05-01 09:30:00|245600.8|245475.8|245825.1|245700.1|245859.1|245735.4|245469.9|245362.8|683
1588325700000|2020-05-01 09:35:00|245853.1|245728.1|245662.5|245537.5|245993|245868|245627.7|245439.3|669
1588326000000|2020-05-01 09:40:00|245662.1|245537.1|245841.7|245716.7|245849.8|245724.8|245580.2|245397.6|504
1588326300000|2020-05-01 09:45:00|245840.6|245715.6|245816.8|245691.8|245840.6|245720.3|245698.9|245573.9|500
1588326600000|2020-05-01 09:50:00|245815.7|245690.7|245585|245460|245822.4|245697.4|245540.2|245450.3|509
1588326900000|2020-05-01 09:55:00|245584.4|245459.4|245532.7|245407.7|245635.3|245510.3|245498.4|245407.7|548
1588327200000|2020-05-01 10:00:00|245529.3|245404.3|245035.5|244910.5|245555.7|245469.6|244945.8|244858.3|612
1588327500000|2020-05-01 10:05:00|245033.9|244908.9|245083.2|244958.2|245093.4|245026.5|244869.4|244788.3|660
1588327800000|2020-05-01 10:10:00|245082.6|244957.6|244907.6|244857.6|245132.4|245007.4|244781.9|244691.6|593
1588328100000|2020-05-01 10:15:00|244903.5|244853.5|245047.1|244997.1|245090.6|245012.1|244896.8|244846.8|529
1588328400000|2020-05-01 10:20:00|245044.7|244994.7|244792.1|244667.1|245087.6|245037.6|244769.3|244648|532
1588328700000|2020-05-01 10:25:00|244793.4|244668.4|244465.8|244340.8|244833.7|244708.7|244431.3|244340.8|430
1588329000000|2020-05-01 10:30:00|244468.2|244343.2|244677.8|244552.8|244754.6|244555.2|244399.6|244318.6|476
1588329300000|2020-05-01 10:35:00|244674.1|244549.1|244755.4|244705.4|244785|244705.9|244469.3|244344.3|614
1588329600000|2020-05-01 10:40:00|244765.6|244715.6|244959.9|244834.9|244976.2|244851.2|244629.1|244532.7|573
1588329900000|2020-05-01 10:45:00|244961.7|244836.7|245234.1|245109.1|245257.2|245132.2|244838.4|244649.3|641
1588330200000|2020-05-01 10:50:00|245232.7|245107.7|245230.4|245105.4|245246.5|245150.1|245184.9|245101.1|365
1588330500000|2020-05-01 10:55:00|245230.6|245105.6|245270.6|245145.6|245409.5|245258.4|245206.2|245071.7|712
1588330800000|2020-05-01 11:00:00|245271.1|245146.1|245292|245167|245454.5|245343.7|245199.3|245074.3|648
1588331100000|2020-05-01 11:05:00|245303.8|245178.8|245223.8|245173.8|245531.1|245341.9|245159.9|245075.8|818
1588331400000|2020-05-01 11:10:00|245226.3|245176.3|245054.2|244929.2|245232.8|245178.7|245033.8|244927.7|524
1588331700000|2020-05-01 11:15:00|245054.4|244929.4|244805.4|244680.4|245057|244961|244716|244661.7|679
1588332000000|2020-05-01 11:20:00|244805.3|244680.3|244926.2|244801.2|245091|244968.3|244636.9|244537.6|719
1588332300000|2020-05-01 11:25:00|244924.5|244799.5|244758.6|244708.6|244936.8|244836.1|244749.7|244671.2|527
1588332600000|2020-05-01 11:30:00|244739.5|244689.5|244439.9|244314.9|244858.4|244763.8|244345.8|244294.5|683
1588332900000|2020-05-01 11:35:00|244440|244315|244286.3|244236.3|244580.8|244471.8|244266.6|244191.8|647
1588333200000|2020-05-01 11:40:00|244284.4|244234.4|243768.1|243643.1|244298.6|244248.2|243687.9|243606.6|731
1588333500000|2020-05-01 11:45:00|243767.6|243642.6|243714|243589|243974.7|243921.1|243639|243514|680
1588333800000|2020-05-01 11:50:00|243720.6|243595.6|244175.9|244050.9|244285.7|244160.7|243683.2|243558.2|700
1588334100000|2020-05-01 11:55:00|244174.9|244049.9|244443.5|244191.8|244517.5|244415.1|244170.1|244045.1|633
1588334400000|2020-05-01 12:00:00|244390.7|244265.7|244422.8|244372.8|244686.8|244636.8|244335.3|244210.3|745
1588334700000|2020-05-01 12:05:00|244423.3|244373.3|243880.8|243830.8|244577.6|244478.4|243787.8|243700.6|806
1588335000000|2020-05-01 12:10:00|243879|243829|244438.3|244388.3|244496.3|244430|243874.8|243824.8|747
1588335300000|2020-05-01 12:15:00|244437.7|244387.7|244257.2|244207.2|244549.9|244486.1|244248.7|244198.7|719
1588335600000|2020-05-01 12:20:00|244258|244208|244103.2|244053.2|244445.5|244355.7|243991.8|243910.2|774
1588335900000|2020-05-01 12:25:00|244102.5|244052.5|243750.1|243700.1|244115.5|244065.5|243627.2|243577.2|684
1588336200000|2020-05-01 12:30:00|243749|243699|243922.9|243872.9|243990.2|243901.2|243592.6|243500.1|786
1588336500000|2020-05-01 12:35:00|243922.8|243872.8|244375.2|244325.2|244375.2|244325.2|243894.4|243844.4|651
1588336800000|2020-05-01 12:40:00|244375.7|244325.7|244548.5|244498.5|244636.4|244586.4|244285.2|244202.1|851
1588337100000|2020-05-01 12:45:00|244554.1|244504.1|244721.6|244596.6|244724.3|244642.7|244295.8|244185.4|711
1588337400000|2020-05-01 12:50:00|244675|244625|244271.1|244221.1|244790.4|244740.4|244271.1|244221.1|742
1588337700000|2020-05-01 12:55:00|244276.2|244226.2|244253.9|244203.9|244670.8|244620.8|244233.3|244175.3|787
1588338000000|2020-05-01 13:00:00|244252.6|244202.6|244518|244468|244662.2|244612.2|244244.2|244194.2|838
1588338300000|2020-05-01 13:05:00|244520|244470|244761.4|244711.4|244824.8|244774.8|244462|244372.8|722
1588338600000|2020-05-01 13:10:00|244762.1|244712.1|244291.2|244241.2|244823.4|244737.2|244224.6|244174.6|706
1588338900000|2020-05-01 13:15:00|244295.7|244245.7|244432.1|244382.1|244479.6|244385.5|243922.3|243829.5|772
1588339200000|2020-05-01 13:20:00|244430|244380|244587.3|244537.3|244647.3|244562.7|244347.3|244265.2|715
1588339500000|2020-05-01 13:25:00|244593.5|244543.5|244416.3|244366.3|244611.6|244561.6|244258.9|244133.9|666
1588339800000|2020-05-01 13:30:00|244390.5|244340.5|243993.9|243868.9|244605.9|244498.4|243936.2|243851|882
1588340100000|2020-05-01 13:35:00|243993.4|243868.4|244304.5|244254.5|244573.5|244501.3|243977.2|243852.2|810
1588340400000|2020-05-01 13:40:00|244308.6|244258.6|244322.9|244067.8|244504.8|244379.8|244090.1|243965.1|878
1588340700000|2020-05-01 13:45:00|244253|244128|244343.9|244218.9|244565.1|244515.1|244163.6|244064.6|834
1588341000000|2020-05-01 13:50:00|244352.8|244227.8|244746.7|244696.7|244759.5|244709.5|244279|244154|806
1588341300000|2020-05-01 13:55:00|244758|244708|244861.9|244491.9|245117|244937.4|244576.2|244348|879
1588341600000|2020-05-01 14:00:00|244920|244550|244235.3|244185.3|244933.5|244737.6|244185.2|244135.2|846
1588341900000|2020-05-01 14:05:00|244247.6|244197.6|245031.6|244906.6|245037.6|244953.2|244235.9|244185.9|782
1588342200000|2020-05-01 14:10:00|245031.4|244906.4|245278.5|245153.5|245526.8|245420.5|245031.1|244906.4|959
1588342500000|2020-05-01 14:15:00|245269.1|245144.1|245597.6|245547.6|245695.7|245570.7|245259|245141.9|894
1588342800000|2020-05-01 14:20:00|245594.7|245544.7|245957.8|245907.8|246035.8|245985.8|245589.6|245500.8|995
1588343100000|2020-05-01 14:25:00|245941.4|245891.4|246427.3|246377.3|246531.4|246467.5|245793.4|245703|915
1588343400000|2020-05-01 14:30:00|246410.5|246360.5|246380.8|246330.8|246763.7|246713.7|246230.4|246105.4|959
1588343700000|2020-05-01 14:35:00|246383.5|246333.5|246707.4|246657.4|246851.4|246747.6|246144.9|246062.7|985
1588344000000|2020-05-01 14:40:00|246710.6|246660.6|246717.4|246592.4|246743.5|246693.5|246353.7|246285.2|908
1588344300000|2020-05-01 14:45:00|246707.9|246582.9|247046.3|246921.3|247259.7|247193.7|246508.4|246419.6|952
1588344600000|2020-05-01 14:50:00|247047.1|246922.1|246857.2|246807.2|247436.1|247386.1|246854.3|246802.4|891
1588344900000|2020-05-01 14:55:00|246858.2|246808.2|246888.9|246838.9|247077.9|247027.9|246698.3|246648.3|866
1588345200000|2020-05-01 15:00:00|246894.4|246844.4|247597.4|247547.4|247649|247566.6|246865.2|246815.2|879
1588345500000|2020-05-01 15:05:00|247600|247550|247109.1|247059.1|247649.5|247564.1|247091.8|247036.9|917
1588345800000|2020-05-01 15:10:00|247108.9|247058.9|247192.8|247142.8|247460.8|247374.6|246919.9|246856.4|933
1588346100000|2020-05-01 15:15:00|247195.1|247145.1|247182.2|247132.2|247434.5|247384.5|246980.9|246930.9|783
1588346400000|2020-05-01 15:20:00|247182.3|247132.3|247080.1|247030.1|247346.6|247256.2|246993.3|246943.3|760
1588346700000|2020-05-01 15:25:00|247072.9|247022.9|247558|247508|247718.4|247618.7|247016.4|246949.6|807
1588347000000|2020-05-01 15:30:00|247574.8|247524.8|247613|247563|247653.6|247573.6|247289.3|247191.3|773
1588347300000|2020-05-01 15:35:00|247612.6|247562.6|247404.9|247354.9|247650|247570.8|247280.1|247194.3|901
1588347600000|2020-05-01 15:40:00|247407.3|247357.3|247256.6|247206.6|247518|247433.4|247250.7|247200.7|723
1588347900000|2020-05-01 15:45:00|247261|247211|247732.2|247682.2|247781.9|247731.9|247258.7|247208.7|822
1588348200000|2020-05-01 15:50:00|247733.3|247683.3|248325.7|248200.7|248574.3|248524.3|247728.3|247678.3|925
1588348500000|2020-05-01 15:55:00|248285|248235|248168.1|248118.1|248768.5|248706.7|248166.6|248116.6|976
1588348800000|2020-05-01 16:00:00|248175.2|248125.2|248547.6|248422.6|248574.6|248504.6|248163.7|248080.7|1016
1588349100000|2020-05-01 16:05:00|248534.2|248409.2|248659.9|248609.9|248783.7|248685.9|248520.1|248409.2|855
1588349400000|2020-05-01 16:10:00|248660.4|248610.4|247929.3|247879.3|248660.4|248610.4|247894.5|247813.1|922
1588349700000|2020-05-01 16:15:00|247909.4|247859.4|247999|247949|248050.9|248000.9|247620.5|247536|799
1588350000000|2020-05-01 16:20:00|248004.3|247954.3|247956.6|247831.6|248272|248166.6|247829.6|247779.6|938
1588350300000|2020-05-01 16:25:00|247956.3|247831.3|248240.4|248115.4|248275.6|248164.7|247911.7|247829|858
1588350600000|2020-05-01 16:30:00|248236.4|248111.4|247947.7|247822.7|248397.3|248311.3|247871.9|247792.9|943
1588350900000|2020-05-01 16:35:00|247915.8|247865.8|247833.7|247783.7|248218.5|248107.5|247702.3|247616.9|960
1588351200000|2020-05-01 16:40:00|247833.9|247783.9|247451.8|247401.8|247899.4|247849.4|247314.9|247224.4|825
1588351500000|2020-05-01 16:45:00|247454.4|247404.4|247153.2|247028.2|247489.1|247428.5|247094|246990.4|914
1588351800000|2020-05-01 16:50:00|247155.2|247030.2|246614.1|246564.1|247362.9|247277.5|246592.3|246505.5|825
1588352100000|2020-05-01 16:55:00|246616.6|246566.6|246865.8|246740.8|246926.9|246810.5|246393.2|246313.8|737
1588352400000|2020-05-01 17:00:00|246887.6|246762.6|246957.6|246907.6|247001|246923.6|246702|246622.9|805
1588352700000|2020-05-01 17:05:00|246957.4|246907.4|246849.2|246799.2|246973.2|246923.2|246762.5|246711.2|654
1588353000000|2020-05-01 17:10:00|246852.6|246802.6|246593|246543|246891.1|246804.2|246452.9|246361.3|672
1588353300000|2020-05-01 17:15:00|246584.7|246534.7|246313.8|246188.8|246703.3|246647.2|246305.5|246180.5|647
1588353600000|2020-05-01 17:20:00|246281.5|246231.5|246359.8|246234.8|246389.5|246339.5|246097.4|246009.1|608
1588353900000|2020-05-01 17:25:00|246358.9|246233.9|246215.8|246090.8|246436.7|246346.3|246106.1|246014.3|488
1588354200000|2020-05-01 17:30:00|246219.6|246094.6|246378.8|246253.8|246378.8|246298.2|246095.5|246017.8|552
1588354500000|2020-05-01 17:35:00|246373.1|246248.1|246353|246228|246373.1|246314.8|246166.7|246097.2|648
1588354800000|2020-05-01 17:40:00|246343.4|246218.4|246266.9|246216.9|246395.4|246342.2|245979.1|245925.4|750
1588355100000|2020-05-01 17:45:00|246267.2|246217.2|246253.8|246203.8|246338.2|246288.2|246231.8|246136.5|505
1588355400000|2020-05-01 17:50:00|246254.7|246204.7|246315.7|246265.7|246452.5|246347.9|246062.2|245976.1|642
1588355700000|2020-05-01 17:55:00|246311.3|246261.3|246182.9|246057.9|246335.4|246285.4|246086.5|245987.3|645
1588356000000|2020-05-01 18:00:00|246185.4|246060.4|246103.4|246053.4|246399|246326.5|246083.8|245987.5|737
1588356300000|2020-05-01 18:05:00|246099.6|246049.6|246292.5|246242.5|246344.9|246294.9|246023.1|245936.9|707
1588356600000|2020-05-01 18:10:00|246292.8|246242.8|246349.5|246299.5|246425.4|246335.5|246282.1|246190|557
1588356900000|2020-05-01 18:15:00|246373.3|246323.3|246403|246353|246538.1|246458.2|246349.9|246236|502
1588357200000|2020-05-01 18:20:00|246402.9|246352.9|246294|246244|246417.4|246355.4|246200.3|246117.9|505
1588357500000|2020-05-01 18:25:00|246286.8|246236.8|246271.9|246221.9|246431.9|246353.6|246261.2|246169.5|554
1588357800000|2020-05-01 18:30:00|246270.5|246220.5|246109.8|246059.8|246403.4|246324|246093.4|246011.3|456
1588358100000|2020-05-01 18:35:00|246109.1|246059.1|245786.5|245736.5|246178.6|246116.5|245774.5|245689.1|581
1588358400000|2020-05-01 18:40:00|245787.1|245737.1|245946.2|245821.2|246037.3|245871.6|245660.2|245610.2|706
1588358700000|2020-05-01 18:45:00|245947.9|245822.9|246345.9|246295.9|246392.9|246318.3|245917.4|245818|745
1588359000000|2020-05-01 18:50:00|246346|246296|246483|246433|246572.9|246522.9|246337|246247.5|643
1588359300000|2020-05-01 18:55:00|246481.7|246431.7|246828.7|246778.7|246847.6|246797.6|246468.2|246418.2|513
1588359600000|2020-05-01 19:00:00|246833.9|246783.9|246416.1|246291.1|246848.3|246798.3|246287.2|246163.6|682
1588359900000|2020-05-01 19:05:00|246419.5|246294.5|246319.2|246269.2|246427.9|246317|246259.9|246134.9|549
1588360200000|2020-05-01 19:10:00|246320.9|246270.9|246319.1|246194.1|246356|246306|246204.8|246122.6|439
1588360500000|2020-05-01 19:15:00|246306.9|246181.9|246122.3|245997.3|246363.5|246301.5|246012.2|245887.2|528
1588360800000|2020-05-01 19:20:00|246119.9|245994.9|245968.8|245843.8|246119.9|246034.2|245790.9|245665.9|480
1588361100000|2020-05-01 19:25:00|245967.2|245842.2|246043|245918|246157.8|246032.8|245924.1|245755.4|420
1588361400000|2020-05-01 19:30:00|246043.5|245918.5|246285|246160|246294.9|246196.9|246009.2|245796.5|634
1588361700000|2020-05-01 19:35:00|246284.1|246159.1|246295|246245|246344.2|246294.2|246216.2|246125|543
1588362000000|2020-05-01 19:40:00|246296.6|246246.6|246319.7|246194.7|246353.6|246286.2|246175.4|246062.6|586
1588362300000|2020-05-01 19:45:00|246318|246193|246197.5|246072.5|246508.1|246379.5|246162.9|246062.3|551
1588362600000|2020-05-01 19:50:00|246232.3|246182.3|246288.5|246163.5|246470.7|246316.6|246232.3|246095.2|425
1588362900000|2020-05-01 19:55:00|246288.9|246163.9|246075.4|245950.4|246342.9|246217.9|246071.6|245921.8|481
1588363200000|2020-05-01 20:00:00|246006.6|245881.6|246077.8|245779.5|246126.9|245970.2|245897.2|245662.4|623
1588363500000|2020-05-01 20:05:00|246083.6|245771.9|245998.1|245720.2|246192.2|245944.4|245898.3|245667.1|409
1588363800000|2020-05-01 20:10:00|246018.7|245707.1|245860.3|245735.3|246160.5|245947.9|245810.7|245607.4|552
1588364100000|2020-05-01 20:15:00|245834.3|245709.3|245952.7|245695.4|246070.8|245817.5|245820.3|245632|430
1588364400000|2020-05-01 20:20:00|245944.6|245678.7|245838.5|245580.7|246034.9|245775.9|245702.8|245493|359
1588364700000|2020-05-01 20:25:00|245871|245565.9|245680.9|245555.9|245875.5|245664|245660.7|245458.8|451
1588365000000|2020-05-01 20:30:00|245683.4|245558.4|245824.6|245556.9|245856|245645.1|245659.1|245491.1|347
1588365300000|2020-05-01 20:35:00|245823.4|245557.8|245735.9|245480.5|245873.9|245683.5|245625.7|245438|372
1588365600000|2020-05-01 20:40:00|245753.1|245482.4|245633.4|245508.4|245753.1|245547.3|245472.1|245178.2|356
1588365900000|2020-05-01 20:45:00|245630.5|245505.5|245883.8|245626.1|245916.3|245717.4|245540.1|245470.5|332
1588366200000|2020-05-01 20:50:00|245882.5|245632.5|246030.3|245980.3|246316.3|246007.3|245795.9|245613.9|342
1588366500000|2020-05-01 20:55:00|246038.6|245988.6|246246.5|245876.5|246462.5|246092.5|246017.4|245770.1|124
1588536000000|2020-05-03 20:00:00|246823.7|246408.7|246823.7|246408.7|246823.7|246408.7|246757.5|246342.5|3
1588536300000|2020-05-03 20:05:00|246757.5|246342.5|246823.7|246408.7|246823.7|246408.7|246757.5|246342.5|2
1588536900000|2020-05-03 20:15:00|246757.5|246342.5|246757.5|246342.5|246757.5|246342.5|246757.5|246342.5|1
1588537200000|2020-05-03 20:20:00|246752.5|246337.5|246823.7|246408.7|246823.7|246408.7|246752.5|246337.5|3
1588537500000|2020-05-03 20:25:00|247052.5|246637.5|247052.5|246637.5|247052.5|246637.5|247052.5|246637.5|1
1588537800000|2020-05-03 20:30:00|247526|247111|247557.5|247142.5|247557.5|247142.5|247526|247111|2
1588538100000|2020-05-03 20:35:00|247526|247111|247526|247111|247526|247111|247526|247111|1
1588538700000|2020-05-03 20:45:00|247521.5|247106.5|247521.5|247106.5|247521.5|247106.5|247521.5|247106.5|1
1588539600000|2020-05-03 21:00:00|247521.9|247106.9|247567.5|247152.5|247567.5|247152.5|247516.5|247101.5|6
1588540200000|2020-05-03 21:10:00|247579.1|247164.1|247550.8|247135.8|247585.5|247170.5|247550.8|247135.8|7
1588540500000|2020-05-03 21:15:00|247571.2|247156.2|247567.5|247152.5|247580.8|247165.8|247567.5|247152.5|3
1588541100000|2020-05-03 21:25:00|247867.5|247452.5|247550|247135|248052.7|247637.7|247531.5|247116.5|38
1588541400000|2020-05-03 21:30:00|247552.6|247137.6|247571.2|247156.2|247596|247181|247451|247036|23
1588541700000|2020-05-03 21:35:00|247531.5|247116.5|247534.2|247119.2|247534.2|247119.2|247531.5|247116.5|2
1588542000000|2020-05-03 21:40:00|247562|247147|247563.9|247148.9|247563.9|247148.9|247544.3|247129.3|15
1588542300000|2020-05-03 21:45:00|247564|247149|247562|247147|247564|247149|247540.5|247125.5|11
1588542600000|2020-05-03 21:50:00|247547.5|247132.5|247534.9|247119.9|247562.6|247147.6|247534.9|247119.9|5
1588542900000|2020-05-03 21:55:00|247565.4|247150.4|247463.8|247048.8|247649.9|247234.9|247423.3|247008.3|23
1588543200000|2020-05-03 22:00:00|247447.1|247032.1|247849|247759|248216.4|247830.6|247344.7|246929.7|644
1588543500000|2020-05-03 22:05:00|247843|247753|247633.1|247218.1|248116.9|247826.2|247430.9|247073.5|370
1588543800000|2020-05-03 22:10:00|247613|247198|247799.5|247429.5|248002.5|247738.1|247613|247198|423
1588544100000|2020-05-03 22:15:00|247795.1|247425.1|248254.4|247928.5|248444.2|248185.7|247750.7|247383.6|476
1588544400000|2020-05-03 22:20:00|248258.8|247925.4|248328.4|247998.7|248372.2|248123.3|248194.5|247866.7|476
1588544700000|2020-05-03 22:25:00|248304.9|248004.2|248726.9|248405.9|248773|248429.3|248208.5|247945.2|500
1588545000000|2020-05-03 22:30:00|248722.4|248392.3|248605.8|248303.9|248871.4|248611.2|248558.8|248253.3|514
1588545300000|2020-05-03 22:35:00|248600.6|248309.4|248764.7|248476.2|248827.4|248576.6|248494.7|248252.7|427
1588545600000|2020-05-03 22:40:00|248771.9|248433.3|248774.3|248498.5|248838.4|248593|248688.3|248387.9|454
1588545900000|2020-05-03 22:45:00|248854.2|248484.2|248900.4|248775.4|248979|248823.9|248724.9|248451.8|381
1588546200000|2020-05-03 22:50:00|248895.7|248770.7|248927.1|248620.2|249051.1|248842|248783.1|248547.4|399
1588546500000|2020-05-03 22:55:00|248915.6|248619.7|248833.7|248557.7|248955.1|248749.8|248703.8|248499.5|302
1588546800000|2020-05-03 23:00:00|248877.5|248542.8|248691|248566|248877.5|248624|248558.8|248366.7|399
1588547100000|2020-05-03 23:05:00|248695.2|248570.2|248645.8|248520.8|248916.4|248650.1|248612.4|248334.2|405
1588547400000|2020-05-03 23:10:00|248645.9|248520.9|248679.9|248554.9|248828.8|248583.3|248406.5|248143.4|466
1588547700000|2020-05-03 23:15:00|248679.2|248554.2|248596.5|248343.4|248782.2|248567.6|248522.5|248245.9|306
1588548000000|2020-05-03 23:20:00|248602.8|248344.3|248795.8|248477.9|248825.4|248607.3|248530.2|248266.9|256
1588548300000|2020-05-03 23:25:00|248658.2|248533.2|248682|248348|248813.8|248593.5|248643.5|248332.6|236
1588548600000|2020-05-03 23:30:00|248639.6|248348.2|248770.6|248491.8|248824.4|248624.4|248593|248300.9|395
1588548900000|2020-05-03 23:35:00|248770.4|248495.2|248695.2|248404.1|248817.3|248631.7|248608.6|248321|400
1588549200000|2020-05-03 23:40:00|248697.1|248401.8|248696.1|248437.3|248775|248548.5|248590.6|248330.3|368
1588549500000|2020-05-03 23:45:00|248703.1|248438.5|248623.8|248498.8|248859.9|248602.9|248614.3|248405.8|321
1588549800000|2020-05-03 23:50:00|248691.2|248430.7|248480.6|248355.6|248866.7|248613.6|248465|248206.5|380
1588550100000|2020-05-03 23:55:00|248483.2|248358.2|248476.3|248351.3|248566|248361.2|248363.8|248120|317
1588550400000|2020-05-04 00:00:00|248541.5|248286|248521.8|248263.7|248573.9|248400.7|248412.3|248191.8|420
1588550700000|2020-05-04 00:05:00|248514.5|248239.6|248509.3|248247.1|248576.3|248373.5|248355.7|248168.8|371
1588551000000|2020-05-04 00:10:00|248508.4|248252.3|248631|248312.7|248682.7|248351.4|248404.9|248144|334
1588551300000|2020-05-04 00:15:00|248629.7|248313.7|248444.3|248176.8|248629.8|248318.7|248315|248069.3|413
1588551600000|2020-05-04 00:20:00|248371.1|248246.1|248311.5|248186.5|248490.4|248297|248211|248005.4|376
1588551900000|2020-05-04 00:25:00|248312|248187|248314.7|248042.5|248378.8|248230.5|248177.9|247969|425
1588552200000|2020-05-04 00:30:00|248256.8|248131.8|248231.5|248106.5|248352.9|248165.9|248190.9|247957.8|406
1588552500000|2020-05-04 00:35:00|248296.9|248036.9|248283.8|248158.8|248385.9|248238.5|248231.2|248011|448
1588552800000|2020-05-04 00:40:00|248284.7|248159.7|248301.2|248016.2|248341.6|248175.1|248173.8|247964.7|417
1588553100000|2020-05-04 00:45:00|248269.6|248001.1|248259.7|248134.7|248356|248195.5|248159.5|247933.8|391
1588553400000|2020-05-04 00:50:00|248281.1|248156.1|248607.9|248320.1|248683.4|248467.6|248233.4|248012.2|523
1588553700000|2020-05-04 00:55:00|248569.4|248277.7|248573.3|248313.2|248876|248580.8|248480.9|248221.1|373
1588554000000|2020-05-04 01:00:00|248575.3|248309.6|248360.5|248235.5|248622.8|248398.8|248292.4|248079.2|452
1588554300000|2020-05-04 01:05:00|248353.7|248228.7|248432.8|248167.3|248465.3|248239.6|248246.7|248039.5|374
1588554600000|2020-05-04 01:10:00|248441.6|248170.4|248371.5|248111.4|248563.2|248291.8|248310.7|248080.6|425
1588554900000|2020-05-04 01:15:00|248303.4|248178.4|247705.6|247416.9|248411.2|248208.4|247548.4|247307.6|573
1588555200000|2020-05-04 01:20:00|247716.3|247410.8|247925.3|247800.3|248084.9|247855.8|247637.4|247367.4|536
1588555500000|2020-05-04 01:25:00|248005.1|247742.6|247777|247513.6|248074.5|247800.4|247672.7|247376.9|430
1588555800000|2020-05-04 01:30:00|247777.2|247520.3|247764.2|247440.5|247921.3|247664.1|247667.6|247339.6|469
1588556100000|2020-05-04 01:35:00|247762|247431.3|247777.4|247492.9|247889.8|247590.7|247567.6|247317|465
1588556400000|2020-05-04 01:40:00|247772.9|247494.8|247837.7|247479.3|247937.9|247658.5|247606.9|247340.5|464
1588556700000|2020-05-04 01:45:00|247838|247468|247673|247391.5|247935.8|247679|247606.5|247391.3|482
1588557000000|2020-05-04 01:50:00|247670.4|247392.5|247560.2|247273.9|247771.7|247555.8|247478.5|247215|468
1588557300000|2020-05-04 01:55:00|247560.9|247268.4|247390.8|247265.8|247664|247409.5|247320.3|247135.5|439
1588557600000|2020-05-04 02:00:00|247385.4|247260.4|247328.3|247203.3|247539.9|247370.5|247275.5|247138.3|346
1588557900000|2020-05-04 02:05:00|247331.6|247206.6|247282.5|246934.9|247426.5|247249.2|247127.5|246883.7|307
1588558200000|2020-05-04 02:10:00|247284.6|246935.4|247496.1|247180.5|247592.2|247396.1|247192.1|246935.4|382
1588558500000|2020-05-04 02:15:00|247486.5|247186.2|247405.8|247125.5|247576.7|247438|247313.7|247112|344
1588558800000|2020-05-04 02:20:00|247324.8|247122|247584.7|247300.1|247592.9|247374.9|247110.9|246901.8|462
1588559100000|2020-05-04 02:25:00|247584.4|247301.1|247428.1|247157.2|247593.1|247302.4|247214.7|246969.7|390
1588559400000|2020-05-04 02:30:00|247422.3|247160.6|247261.8|247136.8|247452.1|247259.3|247231.6|247043.3|352
1588559700000|2020-05-04 02:35:00|247265.6|247140.6|247140.7|247015.7|247400.6|247239.5|247113.5|246913.2|317
1588560000000|2020-05-04 02:40:00|247142.7|247017.7|247178.2|247053.2|247324.6|247094.6|247074.8|246853.5|309
1588560300000|2020-05-04 02:45:00|247180.3|247055.3|247218.5|247093.5|247326.6|247142.3|247155.1|246926.5|308
1588560600000|2020-05-04 02:50:00|247222.7|247097.7|247254.8|247129.8|247304|247159.3|247171.9|246951.7|249
1588560900000|2020-05-04 02:55:00|247239|247114|247184.1|247059.1|247326.1|247181.5|247177.8|246945.4|314
1588561200000|2020-05-04 03:00:00|247183.9|247058.9|247177.9|247052.9|247277.6|247087.4|247078.7|246845.5|314
1588561500000|2020-05-04 03:05:00|247171.5|247046.5|247122.7|246803.8|247231|247084|246749.6|246521.4|432
1588561800000|2020-05-04 03:10:00|247115.2|246811.5|247247|246877|247261.8|247007.6|247018.9|246769.5|386
1588562100000|2020-05-04 03:15:00|247260.6|246893.7|246967|246842|247260.6|246920.7|246944.1|246721.9|303
1588562400000|2020-05-04 03:20:00|247008.5|246742.9|247183.6|246819.2|247407.8|247098.9|246886.5|246656.1|350
1588562700000|2020-05-04 03:25:00|247185.4|246820.7|247149.7|246798.6|247192|246913.7|246948.1|246677.1|315
1588563000000|2020-05-04 03:30:00|247155.6|246793.9|247286.3|247016.1|247376|247141.5|247066.6|246758.3|435
1588563300000|2020-05-04 03:35:00|247295.5|247008.2|247155.6|246835.6|247346.2|247043.7|247022.6|246756.6|381
1588563600000|2020-05-04 03:40:00|247169.8|246825.8|247083.6|246775.7|247209.4|246962|246921.8|246686|425
1588563900000|2020-05-04 03:45:00|247083.2|246773|247045.5|246920.5|247210|246929.4|246938.6|246704.6|318
1588564200000|2020-05-04 03:50:00|247097.7|246843.2|246900.4|246615.4|247097.7|246960.9|246781|246546.4|338
1588564500000|2020-05-04 03:55:00|246908.3|246609|246899.5|246529.5|246965.7|246710.8|246756.8|246509|322
1588564800000|2020-05-04 04:00:00|246897.7|246527.7|247033.5|246739.8|247068|246831|246745.4|246507.5|296
1588565100000|2020-05-04 04:05:00|247035.2|246742.4|247159.9|246847.6|247169.9|246941.4|246731.4|246483.3|360
1588565400000|2020-05-04 04:10:00|247128.6|246837.7|247319.2|246979.2|247319.6|247087.8|247014.7|246784.8|393
1588565700000|2020-05-04 04:15:00|247344.5|246978.7|247309.5|246940.8|247424.6|247113.3|247197.1|246871.7|467
1588566000000|2020-05-04 04:20:00|247304.8|246944.4|247298.3|247022.2|247415.5|247148|247194.3|246939.8|352
1588566300000|2020-05-04 04:25:00|247296.7|247019.7|247245.7|247120.7|247362.3|247149.7|247181.9|246971.4|380
1588566600000|2020-05-04 04:30:00|247248.4|247123.4|247564.4|247232.1|247671.4|247468.7|247223.3|247049.3|402
1588566900000|2020-05-04 04:35:00|247604.1|247234.1|247480.4|247355.4|247652.2|247401.4|247434.4|247221.1|283
1588567200000|2020-05-04 04:40:00|247557.2|247277.3|247574|247287.1|247644|247404.5|247452.8|247243.1|312
1588567500000|2020-05-04 04:45:00|247566|247290.2|247366.3|247241.3|247566|247346.3|247337.5|247073.6|374
1588567800000|2020-05-04 04:50:00|247367.6|247242.6|247467.6|247196.5|247536.9|247312.6|247355.1|247130.1|361
1588568100000|2020-05-04 04:55:00|247475.5|247194.1|247588.9|247463.9|247712.2|247525|247254.3|247075.1|349
1588568400000|2020-05-04 05:00:00|247662.1|247400.4|247507.9|247186.2|247770.5|247544.1|247354.5|247102.8|466
1588568700000|2020-05-04 05:05:00|247502.9|247196.4|247469.2|247114.4|247578.6|247346.4|247318.7|247093.5|361
1588569000000|2020-05-04 05:10:00|247482.9|247129.1|247319.8|246962.7|247482.9|247136.1|247235.3|246895.8|336
1588569300000|2020-05-04 05:15:00|247312.9|246973.6|247171.9|246880|247320.7|247039.8|247120.5|246867.8|322
1588569600000|2020-05-04 05:20:00|247178|246808|247299.8|246933.2|247328.5|247095.7|247098|246808|298
1588569900000|2020-05-04 05:25:00|247290.5|246920.5|247252.3|246882.3|247385.2|247036.1|247207.3|246855.3|312
1588570200000|2020-05-04 05:30:00|247255.5|246885.5|247438.1|247068.1|247462.9|247135.3|247183.1|246857.9|351
1588570500000|2020-05-04 05:35:00|247430.5|247060.5|247472.5|247141|247585.3|247291.7|247360.8|247053.9|401
1588570800000|2020-05-04 05:40:00|247497.2|247127.2|247654.7|247284.7|247659.8|247346|247443.7|247110.4|324
1588571100000|2020-05-04 05:45:00|247655.8|247285.8|247599|247274.5|247743.5|247421.6|247486.6|247229|364
1588571400000|2020-05-04 05:50:00|247599.3|247274.9|248087.8|247781.3|248127.2|247846.9|247595.7|247230.8|457
1588571700000|2020-05-04 05:55:00|248090.5|247767.9|248093.3|247968.3|248250.3|248006.2|247987.5|247759.1|430
1588572000000|2020-05-04 06:00:00|248138.6|247848.2|248224.9|247967.6|248290.8|248087.4|247679.6|247345.5|729
1588572300000|2020-05-04 06:05:00|248228.6|247973.1|247805.8|247517.1|248329.3|248053.3|247673.3|247415|642
1588572600000|2020-05-04 06:10:00|247789.4|247419.4|247698.9|247340.2|247917.4|247742.5|247649.9|247319.6|577
1588572900000|2020-05-04 06:15:00|247688.6|247350.7|247757.8|247457.9|247840.9|247542.4|247610.1|247316.7|501
1588573200000|2020-05-04 06:20:00|247773.4|247432.9|247459.2|247108.1|247787.1|247435.9|247373.2|247084.4|531
1588573500000|2020-05-04 06:25:00|247443|247106.3|247414.5|247114|247502.5|247249.3|247335.7|247011.1|480
1588573800000|2020-05-04 06:30:00|247450.5|247162.6|247281.4|246937.4|247490.6|247200.3|247004|246807.6|648
1588574100000|2020-05-04 06:35:00|247256.1|246957.3|247088.1|246963.1|247269.3|247036.4|247009.1|246831.3|646
1588574400000|2020-05-04 06:40:00|247082.4|246957.4|246994.1|246869.1|247150.8|247045.9|246984.5|246830.7|509
1588574700000|2020-05-04 06:45:00|246994.7|246869.7|246754.1|246502.8|247011.9|246886.9|246463|246338|695
1588575000000|2020-05-04 06:50:00|246753.4|246501.6|246549.2|246424.2|246827.8|246645.9|246482|246332.2|720
1588575300000|2020-05-04 06:55:00|246597.1|246472.1|246574.2|246449.2|246662.1|246497.5|246518.9|246344.4|639
1588575600000|2020-05-04 07:00:00|246580.9|246455.9|246674.5|246549.5|246860.3|246735.3|246460.9|246335.9|778
1588575900000|2020-05-04 07:05:00|246671.9|246546.9|246578.8|246528.8|246732.6|246607.6|246565.7|246442|728
1588576200000|2020-05-04 07:10:00|246581.7|246531.7|247074.6|246788.6|247254.9|247081|246581.7|246516.9|717
1588576500000|2020-05-04 07:15:00|246987.1|246862.1|247820.7|247695.7|247842.5|247717.5|246970.9|246777.9|637
1588576800000|2020-05-04 07:20:00|247826.4|247701.4|247768.4|247643.4|247968.6|247791.6|247710.2|247619.4|657
1588577100000|2020-05-04 07:25:00|247777.5|247652.5|247880|247755|248040.7|247863.5|247389.8|247186.1|820
1588577400000|2020-05-04 07:30:00|247883.1|247758.1|247417.5|247292.5|247950.5|247785.7|247348.6|247170.1|752
1588577700000|2020-05-04 07:35:00|247416.6|247291.6|247352.1|247227.1|247592.5|247429|247308.7|247183.7|778
1588578000000|2020-05-04 07:40:00|247352|247227|247456.7|247331.7|247552.9|247458.3|247277.2|247095|614
1588578300000|2020-05-04 07:45:00|247454.8|247329.8|247415|247290|247561.5|247474.1|247354.6|247229.6|656
1588578600000|2020-05-04 07:50:00|247423.4|247298.4|247423.2|247298.2|247607.8|247482.8|247356.9|247231.9|659
1588578900000|2020-05-04 07:55:00|247422.5|247297.5|247305.1|247180.1|247437.8|247312.8|247021.6|246854.6|808
1588579200000|2020-05-04 08:00:00|247294.3|247169.3|247136.3|247011.3|247362.3|247237.3|247120.5|246948.2|703
1588579500000|2020-05-04 08:05:00|247129.1|247004.1|247430|247305|247450.8|247325.8|246937.1|246743.4|756
1588579800000|2020-05-04 08:10:00|247429.7|247304.7|247307.2|247182.2|247710.2|247585.2|247286.3|247074.1|764
1588580100000|2020-05-04 08:15:00|247306.7|247181.7|247485.6|247360.6|247494.8|247406.4|247193.3|247017.3|680
1588580400000|2020-05-04 08:20:00|247485.5|247360.5|247419.1|247294.1|247587.5|247462.5|247376.7|247280.6|652
1588580700000|2020-05-04 08:25:00|247418.4|247293.4|247568.3|247443.3|247691.9|247499.1|247395|247270|704
1588581000000|2020-05-04 08:30:00|247564.8|247439.8|247892.9|247767.9|247906.5|247781.5|247473.6|247348.6|646
1588581300000|2020-05-04 08:35:00|247893.1|247768.1|248011.3|247886.3|248469.2|248344.2|247839.5|247714.5|790
1588581600000|2020-05-04 08:40:00|248012.9|247887.9|247610.4|247485.4|248018.2|247919.5|247433|247300.3|725
1588581900000|2020-05-04 08:45:00|247612.9|247487.9|247559.2|247434.2|247681.7|247496.3|247393.7|247268.7|449
1588582200000|2020-05-04 08:50:00|247559.3|247434.3|247569.1|247444.1|247667.1|247500.3|247378.7|247243.5|494
1588582500000|2020-05-04 08:55:00|247631.5|247380.8|247690.5|247565.5|247751.6|247589.5|247491.5|247326.1|440
1588582800000|2020-05-04 09:00:00|247690.4|247565.4|247972.8|247847.8|247972.8|247891.3|247678.5|247553.5|618
1588583100000|2020-05-04 09:05:00|247976.7|247851.7|247812.2|247762.2|248113|247958.1|247733.6|247586.2|647
1588583400000|2020-05-04 09:10:00|247812.6|247762.6|248187.2|248137.2|248197.3|248147.3|247804.4|247681|629
1588583700000|2020-05-04 09:15:00|248186.4|248136.4|248178.9|248128.9|248265.3|248215.3|248128.8|248078.8|614
1588584000000|2020-05-04 09:20:00|248179.6|248129.6|248363.2|248313.2|248436.4|248363.1|248132.9|248082.9|613
1588584300000|2020-05-04 09:25:00|248363|248313|248143.3|248093.3|248429.7|248379.7|248133.6|248083.6|686
1588584600000|2020-05-04 09:30:00|248137.2|248087.2|248150.8|248025.8|248230.1|248136.4|248033.3|247913.7|672
1588584900000|2020-05-04 09:35:00|248151.6|248026.6|247971.6|247921.6|248221.9|248171.9|247781.3|247731.3|728
1588585200000|2020-05-04 09:40:00|247961.6|247911.6|247933.5|247808.5|248042.5|247931.6|247761.8|247614.2|719
1588585500000|2020-05-04 09:45:00|247936.5|247811.5|247599.6|247474.6|247941.6|247819.3|247563.9|247407.5|590
1588585800000|2020-05-04 09:50:00|247597.6|247472.6|247769.4|247719.4|248016.3|247921|247425.9|247375.9|730
1588586100000|2020-05-04 09:55:00|247775.6|247725.6|248097.4|248047.4|248188.1|248138.1|247626.1|247576.1|738
1588586400000|2020-05-04 10:00:00|248100.5|248050.5|248223.4|248173.4|248297|248247|248080.2|248030.2|546
1588586700000|2020-05-04 10:05:00|248224.4|248174.4|248099.4|248049.4|248251.7|248201.7|248065.8|248015.8|655
1588587000000|2020-05-04 10:10:00|248102.9|248052.9|248110.3|248060.3|248192.5|248142.5|248076.3|248026.3|643
1588587300000|2020-05-04 10:15:00|248107.1|248057.1|247756.1|247706.1|248150.7|248100.7|247688.5|247603.1|657
1588587600000|2020-05-04 10:20:00|247761.7|247711.7|247537.3|247487.3|247766.5|247716.5|247171.2|247121.2|755
1588587900000|2020-05-04 10:25:00|247537.9|247487.9|247681.6|247556.6|247900.7|247688.2|247532.9|247473.4|562
1588588200000|2020-05-04 10:30:00|247653.7|247528.7|247393.6|247343.6|247860.8|247666.6|247342.3|247186.1|683
1588588500000|2020-05-04 10:35:00|247403.6|247353.6|247232.2|247182.2|247497.8|247447.8|247232.2|247182.2|651
1588588800000|2020-05-04 10:40:00|247235|247185|246964.7|246839.7|247367.7|247317.7|246921.8|246745.2|723
1588589100000|2020-05-04 10:45:00|246964.5|246839.5|247065.2|246940.2|247127.8|247077.8|246925.4|246817.5|616
1588589400000|2020-05-04 10:50:00|247058.2|246933.2|247142.4|247017.4|247176.7|247090.6|246904.1|246787.1|700
1588589700000|2020-05-04 10:55:00|247137.9|247012.9|247476.7|247426.7|247486.7|247436.7|247067|247012.9|715
1588590000000|2020-05-04 11:00:00|247487.4|247437.4|247434|247384|247683.5|247633.5|247415.8|247365.8|819
1588590300000|2020-05-04 11:05:00|247433.2|247383.2|247540.9|247490.9|247607.3|247557.3|247200.5|247045.9|725
1588590600000|2020-05-04 11:10:00|247535.1|247485.1|247525.3|247475.3|247688.1|247638.1|247505.4|247455.4|767
1588590900000|2020-05-04 11:15:00|247517.9|247467.9|247586.4|247536.4|247642.8|247570.1|247380.1|247330.1|662
1588591200000|2020-05-04 11:20:00|247586|247536|247607.6|247557.6|247658.4|247608.4|247557.6|247507.6|546
1588591500000|2020-05-04 11:25:00|247623.8|247573.8|247587.8|247537.8|247644.2|247594.2|247385.1|247335.1|696
1588591800000|2020-05-04 11:30:00|247584.7|247534.7|247096.1|247046.1|247587.5|247537.5|246981.2|246879.2|736
1588592100000|2020-05-04 11:35:00|247093.9|247043.9|246703.3|246653.3|247097.2|247047.2|246681|246631|758
1588592400000|2020-05-04 11:40:00|246702.7|246652.7|247068.3|247018.3|247095.1|247045.1|246702.7|246652.7|731
1588592700000|2020-05-04 11:45:00|247068.4|247018.4|247424.2|247374.2|247427.5|247377.5|247066.6|247016.6|721
1588593000000|2020-05-04 11:50:00|247419.9|247369.9|246737.2|246687.2|247425.1|247375.1|246523.5|246438|780
1588593300000|2020-05-04 11:55:00|246736.2|246686.2|246739.3|246689.3|246917.4|246867.4|246511.5|246455.4|753
1588593600000|2020-05-04 12:00:00|246754.9|246704.9|246620.8|246570.8|247187.5|247137.5|246600.7|246550.7|891
1588593900000|2020-05-04 12:05:00|246619.3|246569.3|246102.7|246052.7|246630.2|246580.2|246102.7|246052.7|903
1588594200000|2020-05-04 12:10:00|246109.2|246059.2|245740.1|245690.1|246329.9|246279.9|245659.7|245609.7|926
1588594500000|2020-05-04 12:15:00|245736.8|245686.8|245966.7|245916.7|245976.4|245926.4|245451.8|245401.8|912
1588594800000|2020-05-04 12:20:00|245971.9|245921.9|245734.1|245684.1|245971.9|245921.9|245615.5|245565.5|947
1588595100000|2020-05-04 12:25:00|245734.8|245684.8|244911|244861|245740.6|245690.6|244911|244861|959
1588595400000|2020-05-04 12:30:00|244916.7|244866.7|244936.6|244886.6|245309.6|245259.6|244773.8|244723.8|888
1588595700000|2020-05-04 12:35:00|244935.1|244885.1|245269.2|245219.2|245306.8|245256.8|244864.5|244814.5|859
1588596000000|2020-05-04 12:40:00|245268.9|245218.9|245632|245582|245634.3|245584.3|245133.9|245083.9|865
1588596300000|2020-05-04 12:45:00|245632.2|245582.2|245660.1|245610.1|245968.6|245918.6|245482.9|245432.9|894
1588596600000|2020-05-04 12:50:00|245659.6|245609.6|245239.7|245189.7|245664.6|245614.6|245103.7|245053.7|869
1588596900000|2020-05-04 12:55:00|245239.4|245189.4|245567.5|245517.5|245577.8|245527.8|245228.2|245178.2|670
1588597200000|2020-05-04 13:00:00|245569.5|245519.5|245595.4|245545.4|245938.3|245888.3|245511|245461|906
1588597500000|2020-05-04 13:05:00|245598.8|245548.8|245861|245811|246095.4|246045.4|245582|245532|834
1588597800000|2020-05-04 13:10:00|245861.3|245811.3|245591|245541|245947.2|245897.2|245554.6|245504.6|931
1588598100000|2020-05-04 13:15:00|245593.3|245543.3|245623.8|245573.8|245646.6|245596.6|245408.8|245358.8|784
1588598400000|2020-05-04 13:20:00|245624.2|245574.2|245694.5|245644.5|245745.7|245695.7|245471.9|245421.9|739
1588598700000|2020-05-04 13:25:00|245693.5|245643.5|245546.3|245496.3|245737.7|245687.7|245528.3|245478.3|615
1588599000000|2020-05-04 13:30:00|245546|245496|245687.2|245637.2|245811.3|245761.3|245531.1|245481.1|961
1588599300000|2020-05-04 13:35:00|245684.6|245634.6|245676.4|245626.4|245839.6|245789.6|245487.3|245437.3|862
1588599600000|2020-05-04 13:40:00|245677.7|245627.7|245253.6|245203.6|245689.1|245639.1|245198.6|245148.6|951
1588599900000|2020-05-04 13:45:00|245258|245208|245045.5|244995.5|245320.7|245270.7|245042.5|244992.5|782
1588600200000|2020-05-04 13:50:00|245037.1|244987.1|244061.8|244011.8|245044.4|244994.4|243702.1|243652.1|1010
1588600500000|2020-05-04 13:55:00|244061.5|244011.5|244049.3|243999.3|244193.5|244143.5|243875.3|243825.3|931
1588600800000|2020-05-04 14:00:00|244045.5|243995.5|243068.6|243018.6|244097.3|244047.3|243065.9|243015.9|984
1588601100000|2020-05-04 14:05:00|243073.5|243023.5|243518.7|243468.7|243561.4|243511.4|242956.9|242906.9|987
1588601400000|2020-05-04 14:10:00|243528.9|243478.9|243359.9|243309.9|243602.9|243552.9|243154.7|243104.7|891
1588601700000|2020-05-04 14:15:00|243365|243315|243038.8|242988.8|243462.7|243412.7|242994.7|242944.7|918
1588602000000|2020-05-04 14:20:00|243044.6|242994.6|243549|243499|243714.6|243664.6|242943.4|242893.4|886
1588602300000|2020-05-04 14:25:00|243547.6|243497.6|243587.5|243537.5|243944.8|243894.8|243477.4|243427.4|920
1588602600000|2020-05-04 14:30:00|243601.9|243551.9|243963.2|243913.2|243975.2|243925.2|243578.3|243528.3|946
1588602900000|2020-05-04 14:35:00|243964.2|243914.2|244171.2|244121.2|244194.5|244144.5|243815.9|243765.9|835
1588603200000|2020-05-04 14:40:00|244171.3|244121.3|243882|243832|244280.5|244230.5|243773.3|243723.3|923
1588603500000|2020-05-04 14:45:00|243882.1|243832.1|244077.5|244027.5|244192.5|244142.5|243764.1|243714.1|887
1588603800000|2020-05-04 14:50:00|244077.9|244027.9|243731.7|243681.7|244136.3|244086.3|243662.9|243612.9|885
1588604100000|2020-05-04 14:55:00|243731.6|243681.6|243949.7|243899.7|244134.1|244084.1|243639.4|243589.4|962
1588604400000|2020-05-04 15:00:00|243950.5|243900.5|243978|243928|244147.6|244097.6|243917.9|243867.9|923
1588604700000|2020-05-04 15:05:00|243978.8|243928.8|243885.1|243835.1|244027.7|243977.7|243714.4|243664.4|890
1588605000000|2020-05-04 15:10:00|243894.6|243844.6|244102.9|244052.9|244266.4|244216.4|243859.2|243809.2|897
1588605300000|2020-05-04 15:15:00|244082.8|244032.8|243650.6|243600.6|244108.3|244058.3|243592.9|243542.9|859
1588605600000|2020-05-04 15:20:00|243653.5|243603.5|243556.8|243506.8|244072.6|244022.6|243547.6|243497.6|862
1588605900000|2020-05-04 15:25:00|243555.8|243505.8|243743.2|243693.2|243812.6|243762.6|243367.3|243317.3|844
1588606200000|2020-05-04 15:30:00|243704.5|243654.5|243897.2|243847.2|244072.6|244022.6|243409.1|243359.1|775
1588606500000|2020-05-04 15:35:00|243858.6|243808.6|243666.1|243616.1|243891.2|243841.2|243660|243610|799
1588606800000|2020-05-04 15:40:00|243645.8|243595.8|244114.3|244064.3|244150|244100|243627.1|243577.1|835
1588607100000|2020-05-04 15:45:00|244062.7|244012.7|243858.6|243808.6|244062.7|244012.7|243837.3|243787.3|749
1588607400000|2020-05-04 15:50:00|243857.3|243807.3|243742.8|243692.8|243857.3|243807.3|243716.1|243666.1|755
1588607700000|2020-05-04 15:55:00|243720|243670|243880|243830|243903.1|243853.1|243705.8|243655.8|700
1588608000000|2020-05-04 16:00:00|243873.4|243823.4|243725.7|243675.7|244042.2|243992.2|243687.1|243637.1|732
1588608300000|2020-05-04 16:05:00|243694.4|243644.4|243871.1|243821.1|243900|243850|243543.8|243493.8|711
1588608600000|2020-05-04 16:10:00|243872|243822|243644.5|243594.5|243872|243822|243625.2|243575.2|798
1588608900000|2020-05-04 16:15:00|243642.6|243592.6|243282.9|243232.9|243748.9|243698.9|243202.4|243152.4|814
1588609200000|2020-05-04 16:20:00|243278.1|243228.1|243196.4|243146.4|243355.6|243305.6|243159.3|243109.3|726
1588609500000|2020-05-04 16:25:00|243197.1|243147.1|243188.6|243138.6|243352.6|243302.6|243144.3|243094.3|730
1588609800000|2020-05-04 16:30:00|243179.4|243129.4|243341.9|243291.9|243343.8|243293.8|243174.2|243124.2|660
1588610100000|2020-05-04 16:35:00|243336.7|243286.7|243474.2|243424.2|243631.2|243581.2|243298.7|243248.7|801
1588610400000|2020-05-04 16:40:00|243448|243398|243236.3|243186.3|243461.8|243411.8|243190|243140|670
1588610700000|2020-05-04 16:45:00|243210.5|243160.5|243322.5|243272.5|243324.7|243274.7|243160.9|243110.9|725
1588611000000|2020-05-04 16:50:00|243320.5|243270.5|243306.6|243256.6|243383.2|243333.2|243272.9|243222.9|624
1588611300000|2020-05-04 16:55:00|243302|243252|243517.2|243467.2|243586.8|243536.8|243181.5|243131.5|733
1588611600000|2020-05-04 17:00:00|243504.4|243454.4|243105.8|243055.8|243519.4|243469.4|243069.2|243019.2|764
1588611900000|2020-05-04 17:05:00|243096.8|243046.8|242944.4|242894.4|243109.3|243059.3|242933.2|242883.2|651
1588612200000|2020-05-04 17:10:00|242943.5|242893.5|243012.3|242962.3|243225.7|243175.7|242940.7|242890.7|762
1588612500000|2020-05-04 17:15:00|243010|242960|243047.5|242997.5|243059|243009|242904|242854|802
1588612800000|2020-05-04 17:20:00|243039.4|242989.4|242927.9|242877.9|243142.7|243092.7|242927.9|242877.9|633
1588613100000|2020-05-04 17:25:00|242927.6|242877.6|242512.1|242462.1|242927.6|242877.6|242480.1|242430.1|740
1588613400000|2020-05-04 17:30:00|242509.2|242459.2|242198.3|242148.3|242520.4|242470.4|241963.9|241913.9|821
1588613700000|2020-05-04 17:35:00|242212.3|242162.3|242492.5|242442.5|242573.2|242510|242039.1|241989.1|768
1588614000000|2020-05-04 17:40:00|242491.2|242441.2|242320.7|242270.7|242516.1|242466.1|242162.9|242112.9|711
1588614300000|2020-05-04 17:45:00|242312.8|242262.8|242069.2|242019.2|242313|242263|242038.8|241988.8|700
1588614600000|2020-05-04 17:50:00|242055.4|242005.4|241840.7|241790.7|242117.9|242067.9|241630.4|241580.4|763
1588614900000|2020-05-04 17:55:00|241821|241771|241931.8|241881.8|242000.4|241918|241701.1|241632.2|664
1588615200000|2020-05-04 18:00:00|241936.1|241886.1|241792.1|241742.1|241942.2|241892.2|241774.1|241724.1|582
1588615500000|2020-05-04 18:05:00|241791.9|241741.9|241889.7|241839.7|241933.1|241883.1|241774.1|241724.1|768
1588615800000|2020-05-04 18:10:00|241889.5|241839.5|241898.2|241848.2|241938.3|241888.3|241650|241600|703
1588616100000|2020-05-04 18:15:00|241936.6|241886.6|241622.7|241572.7|241943.1|241893.1|241622.7|241572.7|601
1588616400000|2020-05-04 18:20:00|241624.5|241574.5|241456.6|241406.6|241699.4|241649.4|241440.5|241390.5|763
1588616700000|2020-05-04 18:25:00|241455.9|241405.9|241669|241619|241728.5|241678.5|241454.3|241404.3|759
1588617000000|2020-05-04 18:30:00|241671.3|241621.3|242003.6|241878.6|242003.6|241917.7|241581.1|241531.1|779
1588617300000|2020-05-04 18:35:00|242003.3|241878.3|242138.7|242088.7|242193.7|242143.7|241976.5|241875.3|758
1588617600000|2020-05-04 18:40:00|242136.2|242086.2|242089.6|242039.6|242176.1|242106|242019.6|241969.6|672
1588617900000|2020-05-04 18:45:00|242087.6|242037.6|242032.1|241907.1|242195.8|242145.8|241955.6|241872|839
1588618200000|2020-05-04 18:50:00|242035.2|241910.2|242316.5|242191.5|242330.6|242229.3|241836.2|241786.2|736
1588618500000|2020-05-04 18:55:00|242305.4|242180.4|242380.9|242330.9|242416.3|242366.3|242224.2|242174.2|680
1588618800000|2020-05-04 19:00:00|242385.3|242335.3|242335.3|242285.3|242399.3|242349.3|242230.3|242180.3|694
1588619100000|2020-05-04 19:05:00|242344|242294|242369.6|242319.6|242394.1|242344.1|242272.4|242222.4|644
1588619400000|2020-05-04 19:10:00|242373.5|242323.5|241948.8|241898.8|242389.1|242339.1|241934|241884|656
1588619700000|2020-05-04 19:15:00|241945.5|241895.5|242038.7|241988.7|242061.7|242011.7|241896.5|241846.5|526
1588620000000|2020-05-04 19:20:00|242037.6|241987.6|241896|241846|242080.5|242030.5|241885.7|241835.7|572
1588620300000|2020-05-04 19:25:00|241894.4|241844.4|241922.8|241872.8|242092.1|242025.7|241765.6|241715.6|632
1588620600000|2020-05-04 19:30:00|241921.3|241871.3|241920.5|241870.5|241947|241897|241880.9|241830.9|482
1588620900000|2020-05-04 19:35:00|241919.6|241869.6|241971|241921|242068.1|242018.1|241916.5|241866.5|547
1588621200000|2020-05-04 19:40:00|241968.6|241918.6|241898.8|241848.8|241996.4|241946.4|241874|241824|529
1588621500000|2020-05-04 19:45:00|241897.2|241847.2|241993.8|241943.8|242006.2|241956.2|241897.2|241847.2|529
1588621800000|2020-05-04 19:50:00|242014.9|241964.9|241817.4|241767.4|242091.9|242041.9|241768.8|241718.8|773
1588622100000|2020-05-04 19:55:00|241817.7|241767.7|241352.6|241302.6|241829.9|241779.9|241326.6|241276.6|718
1588622400000|2020-05-04 20:00:00|241355.2|241305.2|241285.1|241235.1|241481.7|241403.8|241276|241190|698
1588622700000|2020-05-04 20:05:00|241286.9|241236.9|241239.5|241189.5|241332.3|241282.3|241177.8|241127.8|554
1588623000000|2020-05-04 20:10:00|241238.8|241188.8|241266.8|241216.8|241271.1|241221.1|241213.6|241163.6|328
1588623300000|2020-05-04 20:15:00|241268.7|241218.7|241169.4|241119.4|241272.1|241222.1|241114.1|241064.1|403
1588623600000|2020-05-04 20:20:00|241169.9|241119.9|241185.7|241135.7|241236.3|241186.3|241162.9|241112.9|394
1588623900000|2020-05-04 20:25:00|241185.9|241135.9|241269.9|241219.9|241275.3|241225.3|241159.6|241099.4|510
1588624200000|2020-05-04 20:30:00|241276.2|241226.2|241195.8|241145.8|241349.4|241299.4|241180|241130|432
1588624500000|2020-05-04 20:35:00|241194|241144|241184.9|241134.9|241287.4|241197.4|241172.1|241122.1|463
1588624800000|2020-05-04 20:40:00|241187.9|241137.9|240853.9|240803.9|241193.9|241143.9|240770.8|240720.8|617
1588625100000|2020-05-04 20:45:00|240880.1|240755.1|241048.6|240923.6|241235.6|241010.8|240832.9|240733|429
1588625400000|2020-05-04 20:50:00|241054.1|240929.1|241105.2|240818.1|241293.7|241033.4|240768.8|240643.8|538
1588625700000|2020-05-04 20:55:00|241085.3|240833.6|240812.4|240551.9|241085.3|240833.6|240723.6|240521.7|481
1588626000000|2020-05-04 21:00:00|240749.8|240473.5|241233.9|240863.9|241252.7|240882.7|240749.8|240442.1|157
1588626300000|2020-05-04 21:05:00|241234.3|240864.3|240920.5|240550.5|241260.1|240890.1|240835.3|240465.3|170
1588626600000|2020-05-04 21:10:00|240904.3|240534.3|241091.3|240721.3|241091.3|240721.3|240875.4|240505.4|186
1588626900000|2020-05-04 21:15:00|241106.1|240736.1|241136|240766|241148.4|240778.4|241041.4|240671.4|187
1588627200000|2020-05-04 21:20:00|241136.5|240766.5|241102.2|240732.2|241168.7|240798.7|241066.7|240696.7|190
1588627500000|2020-05-04 21:25:00|241100.6|240730.6|241121.7|240751.7|241147.1|240777.1|241065.3|240695.3|158
1588627800000|2020-05-04 21:30:00|241124.6|240754.6|241142.3|240772.3|241162.2|240792.2|241074.7|240704.7|158
1588628100000|2020-05-04 21:35:00|241136.9|240766.9|241128.8|240758.8|241150.3|240780.3|241105|240735|126
1588628400000|2020-05-04 21:40:00|241109.8|240739.8|241119.3|240749.3|241155.8|240785.8|241105|240735|104
1588628700000|2020-05-04 21:45:00|241117.4|240747.4|241119.3|240749.3|241153.7|240783.7|241112.7|240742.7|197
1588629000000|2020-05-04 21:50:00|241118|240748|241134|240764|241156.1|240786.1|241110.3|240740.3|164
1588629300000|2020-05-04 21:55:00|241133.5|240763.5|241135.1|240765.1|241159.1|240789.1|241086|240716|160
1588629600000|2020-05-04 22:00:00|241128.7|240758.7|241056.5|240686.5|241213|240843|241024.1|240654.1|516
1588629900000|2020-05-04 22:05:00|241045.7|240675.7|241104.6|240734.6|241129.9|240763.5|241040.8|240675.7|458
1588630200000|2020-05-04 22:10:00|241104.7|240734.7|241150.7|240780.7|241169.9|240799.9|241064.5|240711.4|279
1588630500000|2020-05-04 22:15:00|241144.2|240774.2|241074.9|240740|241144.2|240804.6|241034|240702.3|243
1588630800000|2020-05-04 22:20:00|241078.2|240750.2|241190.1|240863.5|241250.1|240905.9|240953.5|240683.1|342
1588631100000|2020-05-04 22:25:00|241187.9|240859.4|241099.7|240729.7|241306|240955|240988.4|240729.6|289
1588631400000|2020-05-04 22:30:00|241098.2|240728.2|241066.6|240696.6|241110|240879.3|240987.6|240686.7|244
1588631700000|2020-05-04 22:35:00|241073.1|240703.1|240903.3|240778.3|241125.4|240893.2|240843.9|240611.6|277
1588632000000|2020-05-04 22:40:00|240907.4|240782.4|241075.2|240772.5|241140.8|240899.6|240875.9|240650.3|333
1588632300000|2020-05-04 22:45:00|241107.4|240769.9|241210.2|240924.3|241228.6|240947.5|240934.9|240700.4|347
1588632600000|2020-05-04 22:50:00|241224.1|240914.6|241090.7|240965.7|241257|241014.7|241079.8|240876.2|277
1588632900000|2020-05-04 22:55:00|241153.5|240900.2|241201.8|240910.1|241242.1|240989.9|241056.8|240844.9|361
1588633200000|2020-05-04 23:00:00|241248.5|240878.5|241176|240895.8|241248.5|241034.4|241055.9|240815.1|337
1588633500000|2020-05-04 23:05:00|241190.6|240876.2|241210.3|240916.8|241231.6|241039.7|241081.9|240876.2|241
1588633800000|2020-05-04 23:10:00|241207.7|240918.8|241112.1|240987.1|241234.4|241043.1|241099.8|240887.6|243
1588634100000|2020-05-04 23:15:00|241118.2|240993.2|241292.8|241035|241317.5|241132.6|241083.4|240898.2|279
1588634400000|2020-05-04 23:20:00|241296.3|241043.8|241217.2|241092.2|241341|241140|241186.9|241019.7|288
1588634700000|2020-05-04 23:25:00|241207.5|241082.5|241166.5|241041.5|241336.3|241151.3|241166.5|241005.9|239
1588635000000|2020-05-04 23:30:00|241177.4|241052.4|241178.8|241053.8|241310.5|241112.9|241159.1|240965.6|337
1588635300000|2020-05-04 23:35:00|241256.3|241000.9|241185|241060|241285|241107.3|241152.2|240967.3|394
1588635600000|2020-05-04 23:40:00|241273.8|241012.6|241224.4|241099.4|241328.9|241137.4|241168.9|240986|329
1588635900000|2020-05-04 23:45:00|241221.7|241096.7|241212.5|241087.5|241321.3|241134.1|241183.1|240947|339
1588636200000|2020-05-04 23:50:00|241204.9|241079.9|241206.6|240912.7|241318.6|241114.2|241082.3|240912.7|304
1588636500000|2020-05-04 23:55:00|241204.8|240915|241228.6|240926.1|241244.3|241056|241084.1|240891|279
1588636800000|2020-05-05 00:00:00|241238.9|240953.5|241042.6|240917.6|241280.2|241037.7|240991.7|240818.4|398
1588637100000|2020-05-05 00:05:00|241048.6|240923.6|241053.8|240928.8|241170|240965.7|240970.9|240763.4|399
1588637400000|2020-05-05 00:10:00|241048.2|240923.2|241156.9|240891.6|241175.2|241023.6|241042.2|240889.9|396
1588637700000|2020-05-05 00:15:00|241087|240962|241075.2|240950.2|241180|240984.7|241043.1|240840.2|420
1588638000000|2020-05-05 00:20:00|241067.5|240942.5|241134.5|241009.5|241208|241024.4|241047.5|240871.5|393
1588638300000|2020-05-05 00:25:00|241134.3|241009.3|241086.4|240961.4|241196.1|241027|241060.9|240831.2|345
1588638600000|2020-05-05 00:30:00|241082.2|240957.2|241128.5|241003.5|241261.3|241066|241045.1|240809.5|419
1588638900000|2020-05-05 00:35:00|241134.8|241009.8|241165.6|241040.6|241169.8|241044.8|241118|240993|403
1588639200000|2020-05-05 00:40:00|241161|241036|241123.1|240998.1|241239.5|241060.7|241036|240864.4|384
1588639500000|2020-05-05 00:45:00|241125.6|241000.6|241105.7|240980.7|241222|241025.3|240975.7|240893.5|336
1588639800000|2020-05-05 00:50:00|241115.3|240990.3|241109.5|240984.5|241225|241028.4|241078.4|240908|355
1588640100000|2020-05-05 00:55:00|241188.5|240932|241117.8|240992.8|241230.7|241051.5|241054.2|240825|441
1588640400000|2020-05-05 01:00:00|241109.8|240984.8|241089.7|241039.7|241218.6|241070.5|241070|240903|385
1588640700000|2020-05-05 01:05:00|241088|241038|241123.8|240998.8|241188.1|241055.6|241064.2|240864.3|314
1588641000000|2020-05-05 01:10:00|241106.2|240981.2|240993.3|240943.3|241162|240981.2|240986.4|240770.4|373
1588641300000|2020-05-05 01:15:00|240993.6|240943.6|241010.8|240885.8|241152.1|240964.5|240970.9|240782.1|217
1588641600000|2020-05-05 01:20:00|241002.7|240877.7|241003.3|240878.3|241143.8|240954.9|240959.1|240752|214
1588641900000|2020-05-05 01:25:00|241021.1|240896.1|240987.5|240862.5|241107.3|240959.3|240966.1|240694.9|246
1588642200000|2020-05-05 01:30:00|240986.5|240861.5|240956.1|240831.1|241062.2|240919|240902|240668|331
1588642500000|2020-05-05 01:35:00|240955.9|240830.9|240930.1|240805.1|241059.8|240858.6|240887.9|240671.8|317
1588642800000|2020-05-05 01:40:00|240928.2|240803.2|240950.3|240699.4|241044|240851.4|240873|240663.1|279
1588643100000|2020-05-05 01:45:00|240983.4|240727.6|241051.2|240775.4|241116.1|240901.4|240943.6|240727.6|352
1588643400000|2020-05-05 01:50:00|241041.8|240769|240955.5|240830.5|241063.4|240865.3|240928.7|240708.9|200
1588643700000|2020-05-05 01:55:00|240954.6|240829.6|241018.1|240713.6|241054.5|240842.2|240803.8|240620|263
1588644000000|2020-05-05 02:00:00|240921.6|240796.6|240995.8|240720.3|241041.5|240807.5|240898.1|240667.5|225
1588644300000|2020-05-05 02:05:00|241025.7|240690.3|240951.9|240826.9|241055.9|240851|240901|240650.5|200
1588644600000|2020-05-05 02:10:00|240957.5|240832.5|240990|240721.9|241042.7|240858.5|240894.9|240669|292
1588644900000|2020-05-05 02:15:00|240980.6|240726.5|240881.8|240756.8|241025.8|240811.6|240850.3|240654|234
1588645200000|2020-05-05 02:20:00|240889|240764|240883.8|240758.8|240974.9|240802.9|240832.6|240663.2|299
1588645500000|2020-05-05 02:25:00|240882.3|240757.3|240878.3|240753.3|240967.7|240792.8|240815.8|240646.6|269
1588645800000|2020-05-05 02:30:00|240873.3|240748.3|240898.9|240773.9|240983.3|240790.5|240824.1|240668.5|245
1588646100000|2020-05-05 02:35:00|240896.8|240771.8|240901.2|240776.2|241023|240865.5|240852.2|240644|267
1588646400000|2020-05-05 02:40:00|240968.7|240702.6|240931.8|240806.8|241035|240829.9|240884.7|240653.1|275
1588646700000|2020-05-05 02:45:00|240931.5|240806.5|240914|240789|241036|240857.8|240908.2|240666|224
1588647000000|2020-05-05 02:50:00|240913.6|240788.6|240909.1|240784.1|241065.7|240834.2|240885.9|240682.3|250
1588647300000|2020-05-05 02:55:00|240907.4|240782.4|241036.1|240768.6|241096.1|240861|240896.3|240675.6|278
1588647600000|2020-05-05 03:00:00|241036.8|240766.5|241060.4|240755.1|241092|240850.1|240918.2|240690.8|293
1588647900000|2020-05-05 03:05:00|241077.5|240739.8|241035.3|240770.3|241091.5|240853|240941.2|240718.6|241
1588648200000|2020-05-05 03:10:00|241047.8|240774.8|240938.2|240813.2|241066.8|240841.1|240823.9|240603.6|327
1588648500000|2020-05-05 03:15:00|240929|240804|240906.2|240781.2|241030.4|240820.5|240897.3|240664.8|274
1588648800000|2020-05-05 03:20:00|240908|240783|240856.5|240731.5|240999.6|240801.5|240845.1|240651.8|336
1588649100000|2020-05-05 03:25:00|240857.1|240732.1|240891.4|240766.4|240971.1|240786.3|240840.9|240628|237
1588649400000|2020-05-05 03:30:00|240887.6|240762.6|240895.3|240770.3|240979.6|240809.6|240859.6|240656|200
1588649700000|2020-05-05 03:35:00|240895.6|240770.6|240980.3|240687|241070|240836.6|240895.6|240662|253
1588650000000|2020-05-05 03:40:00|240969.2|240698.3|240919.7|240636.8|240999.2|240785|240834.7|240615.8|306
1588650300000|2020-05-05 03:45:00|240912.8|240642.3|240941.7|240630.6|241020|240747.9|240813.4|240598.1|276
1588650600000|2020-05-05 03:50:00|240980|240622.2|240899.7|240640|240989|240752|240821.3|240589|228
1588650900000|2020-05-05 03:55:00|240923.7|240636|240843.9|240718.9|240951.5|240739|240789.8|240581.5|234
1588651200000|2020-05-05 04:00:00|240843.4|240718.4|240854.8|240729.8|240973.5|240760.5|240824.1|240582.5|337
1588651500000|2020-05-05 04:05:00|240855.2|240730.2|240841.1|240716.1|240969.5|240761.5|240824.9|240584|277
1588651800000|2020-05-05 04:10:00|240865.4|240740.4|240781.5|240656.5|240932.5|240761.5|240781.5|240560.5|369
1588652100000|2020-05-05 04:15:00|240781.3|240656.3|240854.6|240595|240917.5|240703.5|240775.3|240538|309
1588652400000|2020-05-05 04:20:00|240802.3|240677.3|240826|240701|240927|240729.4|240781.6|240553.1|255
1588652700000|2020-05-05 04:25:00|240825.6|240700.6|240824.9|240699.9|240938.6|240739.1|240816.9|240600.6|183
1588653000000|2020-05-05 04:30:00|240831.4|240706.4|240882.9|240757.9|241049.9|240851.3|240816.6|240578.9|399
1588653300000|2020-05-05 04:35:00|240883|240758|240925.6|240800.6|241028.9|240847.7|240881.7|240680.6|291
1588653600000|2020-05-05 04:40:00|240924.9|240799.9|240936|240811|240994.3|240834.7|240911.2|240735.8|217
1588653900000|2020-05-05 04:45:00|240918|240793|240953.7|240828.7|241079|240890.3|240908.3|240688.6|270
1588654200000|2020-05-05 04:50:00|240966.5|240841.5|240906.5|240781.5|241059|240864.1|240906.5|240683.2|184
1588654500000|2020-05-05 04:55:00|240900.1|240775.1|240803.8|240678.8|240905.5|240780.5|240723.3|240628.9|265
1588654800000|2020-05-05 05:00:00|240797.7|240672.7|240648.8|240598.8|240825.8|240736.2|240625.9|240556.5|288
1588655100000|2020-05-05 05:05:00|240646.3|240596.3|240591.3|240466.3|240701.6|240613.4|240517.5|240445.5|266
1588655400000|2020-05-05 05:10:00|240595.6|240470.6|240683.3|240418.4|240703.3|240498.6|240422.3|240200|425
1588655700000|2020-05-05 05:15:00|240620.7|240495.7|240606|240481|240737.9|240514.1|240563.6|240349.9|317
1588656000000|2020-05-05 05:20:00|240609.9|240484.9|240583.6|240458.6|240719.7|240505.9|240533.5|240317|280
1588656300000|2020-05-05 05:25:00|240586.2|240461.2|240672.2|240547.2|240780.1|240591.1|240577|240315.5|253
1588656600000|2020-05-05 05:30:00|240666.7|240541.7|240781|240506.2|240817.9|240579.2|240606.1|240340.3|325
1588656900000|2020-05-05 05:35:00|240784.9|240495.2|240754.7|240499.9|240857.6|240604.5|240672|240461.4|347
1588657200000|2020-05-05 05:40:00|240766.3|240487.5|240676.9|240404|240828.2|240585.7|240601.9|240363|266
1588657500000|2020-05-05 05:45:00|240676.3|240407.7|240532.9|240407.9|240740|240495|240515.1|240299.6|231
1588657800000|2020-05-05 05:50:00|240599.1|240342.2|240497.1|240372.1|240651.4|240442.5|240473.9|240275.2|303
1588658100000|2020-05-05 05:55:00|240603.5|240309|240513|240252.2|240603.5|240381.7|240435.7|240212.6|389
1588658400000|2020-05-05 06:00:00|240438.4|240313.4|240397.2|240272.2|240578.5|240379.5|240308.3|240211.8|583
1588658700000|2020-05-05 06:05:00|240395.1|240270.1|240313|240188|240525.1|240334.3|240305.3|240180.3|351
1588659000000|2020-05-05 06:10:00|240319.9|240194.9|240053.3|239928.3|240363.4|240194.9|239928.8|239712|443
1588659300000|2020-05-05 06:15:00|240052.3|239927.3|240056.6|239931.6|240309.5|240121.9|240018.1|239853.7|421
1588659600000|2020-05-05 06:20:00|240044|239919|239958.6|239833.6|240172.9|239941.1|239813.3|239675.8|465
1588659900000|2020-05-05 06:25:00|239961.7|239836.7|240002.2|239877.2|240220.8|239991.2|239878.1|239673.2|472
1588660200000|2020-05-05 06:30:00|240006.7|239881.7|240193.5|240068.5|240264.5|240099.9|239984.7|239776.8|428
1588660500000|2020-05-05 06:35:00|240255.6|240000.6|240206.9|240081.9|240289.5|240106.1|240046.6|239813|507
1588660800000|2020-05-05 06:40:00|240207.7|240082.7|240314.3|240189.3|240382.4|240189.3|240114.5|239907.4|402
1588661100000|2020-05-05 06:45:00|240312.9|240187.9|240069|239944|240312.9|240187.9|240068.8|239943.8|558
1588661400000|2020-05-05 06:50:00|240076.6|239951.6|240014.6|239889.6|240103.5|239978.5|239914.2|239775.1|504
1588661700000|2020-05-05 06:55:00|240029.6|239904.6|240025.6|239900.6|240099.1|239974.1|240015.7|239836.2|468
1588662000000|2020-05-05 07:00:00|240024|239899|239982.2|239857.2|240393.6|240198.1|239928.1|239803.1|799
1588662300000|2020-05-05 07:05:00|239981.6|239856.6|239834|239709|239999|239874|239758.8|239694|704
1588662600000|2020-05-05 07:10:00|239834.8|239709.8|239908|239783|239959.4|239834.4|239760.2|239709.8|603
1588662900000|2020-05-05 07:15:00|239906.6|239781.6|239950.9|239825.9|240006.7|239925.2|239894.4|239769.4|561
1588663200000|2020-05-05 07:20:00|239951.6|239826.6|239791.1|239741.1|239952.7|239827.7|239761|239673.9|568
1588663500000|2020-05-05 07:25:00|239792.5|239742.5|239903.3|239778.3|239908.8|239783.8|239774.7|239691.3|467
1588663800000|2020-05-05 07:30:00|239863.1|239738.1|239945.6|239895.6|239987.2|239902.4|239756|239692.8|558
1588664100000|2020-05-05 07:35:00|239945.7|239895.7|240505.9|240380.9|240692|240524|239931.6|239881.6|704
1588664400000|2020-05-05 07:40:00|240506|240381|241093.1|240968.1|241094.9|240969.9|240498|240381|657
1588664700000|2020-05-05 07:45:00|241085.5|240960.5|241687.6|241562.6|241694.3|241569.3|241021.7|240896.7|699
1588665000000|2020-05-05 07:50:00|241687.7|241562.7|241504.9|241379.9|241763.7|241638.7|241478.4|241353.4|661
1588665300000|2020-05-05 07:55:00|241505|241380|241269.6|241144.6|241505|241380|241179.5|241054.5|673
1588665600000|2020-05-05 08:00:00|241257.2|241132.2|241452.8|241327.8|241558.6|241433.6|241239.9|241114.9|737
1588665900000|2020-05-05 08:05:00|241446.9|241321.9|240564.9|240439.9|241446.9|241321.9|240557|240432|776
1588666200000|2020-05-05 08:10:00|240567.3|240442.3|240121|239996|240589.1|240464.1|239853|239728|864
1588666500000|2020-05-05 08:15:00|240122.2|239997.2|240714.7|240589.7|240767.2|240642.2|240118.2|239993.2|819
1588666800000|2020-05-05 08:20:00|240719.1|240594.1|239807.5|239682.5|240719.7|240611.1|239796.7|239671.7|737
1588667100000|2020-05-05 08:25:00|239811.1|239686.1|239992.8|239867.8|240355.8|240230.8|239774.5|239656.3|877
1588667400000|2020-05-05 08:30:00|239998.7|239873.7|240370|240245|240420|240295|239957.5|239832.5|874
1588667700000|2020-05-05 08:35:00|240369.1|240244.1|240303.3|240178.3|240442.6|240291.6|240164.5|240039.5|711
1588668000000|2020-05-05 08:40:00|240303.4|240178.4|240831.5|240706.5|241083|240958|240286.1|240161.1|868
1588668300000|2020-05-05 08:45:00|240831.4|240706.4|241228.1|241103.1|241241.2|241116.2|240813.9|240688.9|850
1588668600000|2020-05-05 08:50:00|241228.3|241103.3|241326.5|241201.5|241406.5|241281.5|240859.1|240734.1|840
1588668900000|2020-05-05 08:55:00|241331.8|241206.8|241178.8|241053.8|241333.7|241208.7|240904.3|240779.3|855
1588669200000|2020-05-05 09:00:00|241180|241055|240900.9|240775.9|241426.8|241301.8|240774.3|240649.3|879
1588669500000|2020-05-05 09:05:00|240900.4|240775.4|240559.9|240434.9|241117.7|240992.7|240508.5|240383.5|958
1588669800000|2020-05-05 09:10:00|240558.9|240433.9|240385.2|240260.2|240648.2|240523.2|240331.9|240206.9|825
1588670100000|2020-05-05 09:15:00|240387.1|240262.1|240171.2|240046.2|240432|240337.3|240112.3|239987.3|697
1588670400000|2020-05-05 09:20:00|240170.6|240045.6|240470.7|240345.7|240725.8|240600.8|240170.6|240045.6|674
1588670700000|2020-05-05 09:25:00|240478|240353|240761.7|240636.7|240769.4|240644.4|240276.8|240157.7|808
1588671000000|2020-05-05 09:30:00|240760.8|240635.8|240818|240693|241066.2|240941.2|240670.6|240545.6|738
1588671300000|2020-05-05 09:35:00|240812|240687|240700|240575|240881.2|240756.2|240577|240452|675
1588671600000|2020-05-05 09:40:00|240703|240578|240701.7|240576.7|240822.4|240697.4|240618.5|240481.2|591
1588671900000|2020-05-05 09:45:00|240705.4|240580.4|240306|240181|240705.4|240580.4|240193.8|240068.8|615
1588672200000|2020-05-05 09:50:00|240306.3|240181.3|240462.9|240337.9|240490.4|240338.7|240171|239969|601
1588672500000|2020-05-05 09:55:00|240462.5|240337.5|240201|240076|240529.3|240366.5|240171.6|240046.6|590
1588672800000|2020-05-05 10:00:00|240201.4|240076.4|239765.2|239715.2|240237.6|240112.6|239765.2|239674.1|641
1588673100000|2020-05-05 10:05:00|239771.3|239721.3|239364.5|239314.5|239816.8|239749.9|239355.5|239305.5|727
1588673400000|2020-05-05 10:10:00|239365.2|239315.2|239260.2|239210.2|239461.6|239379.4|238932.6|238882.6|726
1588673700000|2020-05-05 10:15:00|239261.7|239211.7|239278.6|239025.5|239432.7|239382.7|239090.3|239025.5|772
1588674000000|2020-05-05 10:20:00|239280.5|239024.5|239167.9|239117.9|239298|239143.6|239013.4|238866.5|567
1588674300000|2020-05-05 10:25:00|239168|239118|239291.9|239241.9|239545.6|239458.7|239161.4|239111.4|657
1588674600000|2020-05-05 10:30:00|239304.3|239254.3|238834.9|238784.9|239333.9|239283.9|238668.8|238618.8|775
1588674900000|2020-05-05 10:35:00|238837.4|238787.4|238971.1|238921.1|239129.9|239072.2|238759|238709|762
1588675200000|2020-05-05 10:40:00|238971.2|238921.2|239323.4|239198.4|239461.7|239374.2|238954.4|238877.7|770
1588675500000|2020-05-05 10:45:00|239322.9|239197.9|239550.5|239425.5|239560.1|239435.1|239242.5|239100.9|590
1588675800000|2020-05-05 10:50:00|239550.7|239425.7|239874.3|239824.3|239960.9|239875|239536|239421.9|789
1588676100000|2020-05-05 10:55:00|239876.3|239826.3|239417.6|239367.6|240199.7|240116.4|239413.2|239350.3|751
1588676400000|2020-05-05 11:00:00|239422|239372|239266.6|239216.6|239516.5|239466.5|239172.9|239122.9|691
1588676700000|2020-05-05 11:05:00|239267.1|239217.1|239272.8|239222.8|239435.7|239362.5|239106.1|239056.1|714
1588677000000|2020-05-05 11:10:00|239269.9|239219.9|239220.7|239170.7|239540.9|239490.9|239110.4|239060.4|800
1588677300000|2020-05-05 11:15:00|239213.2|239163.2|239738.5|239688.5|239745.2|239695.2|239206.5|239156.5|761
1588677600000|2020-05-05 11:20:00|239738.7|239688.7|239797.2|239747.2|239851.7|239801.7|239574.5|239524.5|734
1588677900000|2020-05-05 11:25:00|239793.2|239743.2|239963.9|239913.9|239969.7|239919.7|239623|239561.5|748
1588678200000|2020-05-05 11:30:00|239963.8|239913.8|239939.3|239889.3|240133.6|240083.6|239881.6|239831.6|727
1588678500000|2020-05-05 11:35:00|239937.6|239887.6|239099.6|239049.6|239960.2|239910.2|238888.1|238838.1|767
1588678800000|2020-05-05 11:40:00|239099|239049|239272.1|239222.1|239341.4|239247.7|239090.6|239040.6|765
1588679100000|2020-05-05 11:45:00|239273.8|239223.8|239228.3|239178.3|239285.2|239235.2|239106.2|239056.2|641
1588679400000|2020-05-05 11:50:00|239228.8|239178.8|239155.1|239105.1|239237.3|239187.3|238923.7|238873.7|668
1588679700000|2020-05-05 11:55:00|239161.3|239111.3|239522.3|239397.3|239527.8|239411|238918.5|238868.5|740
1588680000000|2020-05-05 12:00:00|239535.3|239410.3|238871|238821|239589.4|239539.4|238862.4|238812.4|854
1588680300000|2020-05-05 12:05:00|238871.6|238821.6|238918|238868|238955.5|238905.5|238634.4|238584.4|813
1588680600000|2020-05-05 12:10:00|238919.1|238869.1|238650|238600|238963.2|238913.2|238493.1|238443.1|729
1588680900000|2020-05-05 12:15:00|238649.8|238599.8|238947.2|238897.2|238976.8|238926.8|238541.9|238491.9|823
1588681200000|2020-05-05 12:20:00|238947.6|238897.6|239003.7|238953.7|239168.4|239118.4|238686|238636|914
1588681500000|2020-05-05 12:25:00|239003.6|238953.6|239076.9|239026.9|239379.7|239329.7|238979.1|238929.1|813
1588681800000|2020-05-05 12:30:00|239079.8|239029.8|239072.9|239022.9|239156.5|239106.5|238895.3|238729.2|834
1588682100000|2020-05-05 12:35:00|239074.1|239024.1|238951.7|238901.7|239286.5|239236.5|238946.3|238896.3|834
1588682400000|2020-05-05 12:40:00|238950.5|238900.5|238998.5|238948.5|239007|238957|238871.4|238821.4|782
1588682700000|2020-05-05 12:45:00|239008.4|238958.4|239231|239181|239320.5|239270.5|238996.4|238946.4|897
1588683000000|2020-05-05 12:50:00|239232.5|239182.5|239148.7|239098.7|239323.2|239273.2|239042|238992|880
1588683300000|2020-05-05 12:55:00|239156.6|239106.6|239147.3|239097.3|239284.7|239234.7|239119.4|239069.4|805
1588683600000|2020-05-05 13:00:00|239148.9|239098.9|239378.6|239328.6|239558|239508|238968.5|238918.5|911
1588683900000|2020-05-05 13:05:00|239373|239323|239383.5|239333.5|239715.7|239665.7|239211.8|239161.8|892
1588684200000|2020-05-05 13:10:00|239383|239333|239530.9|239480.9|239574.1|239524.1|239313.2|239263.2|787
1588684500000|2020-05-05 13:15:00|239528|239478|239095.1|239045.1|239532.6|239482.6|239080.6|239030.6|868
1588684800000|2020-05-05 13:20:00|239094|239044|239030.3|238980.3|239166.8|239116.8|238988.1|238938.1|771
1588685100000|2020-05-05 13:25:00|239032.1|238982.1|238906.9|238856.9|239055.6|239005.6|238874.4|238824.4|785
1588685400000|2020-05-05 13:30:00|238905.2|238855.2|238537.3|238487.3|239011|238961|238311|238261|1016
1588685700000|2020-05-05 13:35:00|238542.5|238492.5|238577.6|238527.6|238663.8|238613.8|238455.1|238405.1|834
1588686000000|2020-05-05 13:40:00|238578.6|238528.6|238366.6|238241.6|238753.5|238703.5|238313|238232.9|896
1588686300000|2020-05-05 13:45:00|238366.1|238241.1|238331.4|238281.4|238366.1|238281.4|238117.4|238067.4|889
1588686600000|2020-05-05 13:50:00|238332.7|238282.7|238176.4|238126.4|238349|238299|238117.2|238067.2|763
1588686900000|2020-05-05 13:55:00|238177.5|238127.5|238392.7|238267.7|238404|238284.6|238128.9|238078.9|791
1588687200000|2020-05-05 14:00:00|238405.3|238280.3|238491.2|238441.2|238491.2|238441.2|238241.2|238191.2|768
1588687500000|2020-05-05 14:05:00|238490.5|238440.5|238718.1|238668.1|238918.5|238868.5|238490.5|238440.5|939
1588687800000|2020-05-05 14:10:00|238759.3|238709.3|238775.4|238725.4|239099.1|239049.1|238681.5|238631.5|891
1588688100000|2020-05-05 14:15:00|238774.5|238724.5|238348.3|238298.3|238798|238748|238260.6|238210.6|897
1588688400000|2020-05-05 14:20:00|238351.4|238301.4|238628.8|238578.8|238909|238859|238349.4|238299.4|899
1588688700000|2020-05-05 14:25:00|238628.1|238578.1|238823|238773|238906.1|238856.1|238532.1|238482.1|876
1588689000000|2020-05-05 14:30:00|238813|238763|238899.2|238849.2|239003|238953|238528.9|238478.9|859
1588689300000|2020-05-05 14:35:00|238899.1|238849.1|238669.1|238619.1|239019.6|238969.6|238666|238564.6|819
1588689600000|2020-05-05 14:40:00|238668.1|238618.1|238554.2|238504.2|238804.8|238754.8|238390.8|238340.8|920
1588689900000|2020-05-05 14:45:00|238555|238505|238897.8|238847.8|239020.1|238970.1|238445.4|238395.4|895
1588690200000|2020-05-05 14:50:00|238894.4|238844.4|238397.8|238347.8|238896.8|238846.8|238369.6|238319.6|911
1588690500000|2020-05-05 14:55:00|238395.6|238345.6|238312.9|238262.9|238572.1|238522.1|238290.2|238240.2|932
1588690800000|2020-05-05 15:00:00|238316.3|238266.3|238153.6|238103.6|238368.9|238318.9|238122.8|238072.8|898
1588691100000|2020-05-05 15:05:00|238155.6|238105.6|238189.5|238139.5|238246.4|238196.4|238149.7|238099.7|702
1588691400000|2020-05-05 15:10:00|238188.7|238138.7|238216.3|238166.3|238507.3|238457.3|238182|238132|808
1588691700000|2020-05-05 15:15:00|238218.7|238168.7|238446.4|238396.4|238482.3|238432.3|238171.1|238121.1|791
1588692000000|2020-05-05 15:20:00|238447.4|238397.4|238232.4|238182.4|238458.1|238408.1|238160.8|238110.8|722
1588692300000|2020-05-05 15:25:00|238231|238181|238469.6|238419.6|238477.5|238427.5|238221.7|238171.7|789
1588692600000|2020-05-05 15:30:00|238469.7|238419.7|238530.2|238480.2|238680.8|238630.8|238412|238362|851
1588692900000|2020-05-05 15:35:00|238530.4|238480.4|238210.9|238160.9|238601.2|238551.2|238168.2|238118.2|819
1588693200000|2020-05-05 15:40:00|238214.7|238164.7|238272.9|238222.9|238349.7|238299.7|238191.5|238141.5|739
1588693500000|2020-05-05 15:45:00|238279.1|238229.1|238272.8|238222.8|238403.9|238353.9|238220.7|238170.7|788
1588693800000|2020-05-05 15:50:00|238274.7|238224.7|238233.3|238183.3|238299.5|238249.5|238144.2|238094.2|609
1588694100000|2020-05-05 15:55:00|238232|238182|237940.7|237890.7|238256.6|238206.6|237894.8|237844.8|867
1588694400000|2020-05-05 16:00:00|237935.8|237885.8|238300.6|238250.6|238395.7|238323.3|237859.2|237809.2|860
1588694700000|2020-05-05 16:05:00|238302.7|238252.7|238260.8|238210.8|238483|238408.1|238256.2|238206.2|775
1588695000000|2020-05-05 16:10:00|238264.3|238214.3|238551.3|238501.3|238551.3|238501.3|238183|238133|803
1588695300000|2020-05-05 16:15:00|238549.1|238499.1|238759.5|238709.5|238786.5|238736.5|238543.1|238493.1|686
1588695600000|2020-05-05 16:20:00|238762.6|238712.6|238623|238573|238764.6|238714.6|238582.4|238532.4|695
1588695900000|2020-05-05 16:25:00|238622.8|238572.8|238547.8|238497.8|238772|238722|238524.3|238474.3|800
1588696200000|2020-05-05 16:30:00|238530.9|238480.9|238401|238351|238540.6|238490.6|238254.5|238185.6|804
1588696500000|2020-05-05 16:35:00|238399.5|238349.5|238637.6|238587.6|238877.8|238820.8|238399.5|238349.5|753
1588696800000|2020-05-05 16:40:00|238630.1|238580.1|239281|239156|239372|239226.3|238613.5|238563.5|860
1588697100000|2020-05-05 16:45:00|239275.1|239150.1|239226.9|239101.9|239335.8|239247.6|239123.3|238962.1|778
1588697400000|2020-05-05 16:50:00|239221.4|239096.4|239261.7|239211.7|239304.7|239254.7|239159.6|239082.7|861
1588697700000|2020-05-05 16:55:00|239256.6|239206.6|239393.2|239343.2|239408.5|239358.5|239232.8|239182.8|894
1588698000000|2020-05-05 17:00:00|239387|239337|239293.8|239243.8|239405|239355|239245.1|239195.1|806
1588698300000|2020-05-05 17:05:00|239278.8|239228.8|239789.5|239739.5|239834.8|239754.4|239277.3|239227.3|809
1588698600000|2020-05-05 17:10:00|239786.5|239736.5|239644.9|239519.9|239939.2|239850.6|239586|239461|871
1588698900000|2020-05-05 17:15:00|239634.8|239509.8|239476.8|239426.8|239646.5|239521.5|239454.7|239389.5|764
1588699200000|2020-05-05 17:20:00|239474.5|239424.5|239432.2|239382.2|239500.8|239450.8|239291.5|239241.5|795
1588699500000|2020-05-05 17:25:00|239416.9|239366.9|239170.2|239045.2|239460.5|239372|238987.2|238902.2|991
1588699800000|2020-05-05 17:30:00|239152.4|239027.4|239229.6|239179.6|239252|239202|239031.7|238932.9|845
1588700100000|2020-05-05 17:35:00|239230.2|239180.2|239321.5|239271.5|239395.5|239345.5|239203.6|239137.9|893
1588700400000|2020-05-05 17:40:00|239335.8|239285.8|238887.2|238837.2|239335.8|239285.8|238833.9|238708.9|838
1588700700000|2020-05-05 17:45:00|238933.4|238808.4|238984.1|238934.1|239011.5|238937.9|238880|238770.5|657
1588701000000|2020-05-05 17:50:00|238983.3|238933.3|238973.9|238923.9|239025.1|238950.4|238824.5|238741.9|748
1588701300000|2020-05-05 17:55:00|238974.1|238924.1|238932|238882|239019.1|238941.5|238892.3|238842.3|474
1588701600000|2020-05-05 18:00:00|238932.2|238882.2|239217.6|239092.6|239377.2|239180.6|238894.8|238818.3|792
1588701900000|2020-05-05 18:05:00|239199.7|239074.7|238877.5|238752.5|239228|239103|238853.1|238748.5|644
1588702200000|2020-05-05 18:10:00|238873.8|238748.8|238848.7|238798.7|238992.4|238913.1|238836.7|238748.8|704
1588702500000|2020-05-05 18:15:00|238848.4|238798.4|238868|238818|238893.4|238843.4|238804.4|238754.4|618
1588702800000|2020-05-05 18:20:00|238869|238819|238877.5|238827.5|238961.1|238863.2|238847.1|238774.5|565
1588703100000|2020-05-05 18:25:00|238877.9|238827.9|238805.4|238755.4|238899|238849|238713.5|238588.5|601
1588703400000|2020-05-05 18:30:00|238804|238754|238771|238721|238808.6|238758.6|238744.6|238694.6|522
1588703700000|2020-05-05 18:35:00|238769.6|238719.6|238774.9|238724.9|238804.5|238754.5|238760.9|238710.9|627
1588704000000|2020-05-05 18:40:00|238775.1|238725.1|238673.3|238623.3|238787.1|238737.1|238661.1|238577.6|561
1588704300000|2020-05-05 18:45:00|238673.5|238623.5|238790.4|238740.4|238800.3|238750.3|238653.7|238603.7|670
1588704600000|2020-05-05 18:50:00|238790.9|238740.9|238817.1|238692.1|238875.3|238794.1|238709.6|238627.2|489
1588704900000|2020-05-05 18:55:00|238816.3|238691.3|238896.2|238771.2|239038|238913|238759.2|238690.1|558
1588705200000|2020-05-05 19:00:00|238898|238773|239302.9|239177.9|239303.9|239178.9|238865.4|238740.4|696
1588705500000|2020-05-05 19:05:00|239303.1|239178.1|239095.2|238970.2|239341.1|239241.5|239082.1|238957.1|635
1588705800000|2020-05-05 19:10:00|239096.2|238971.2|239267.4|239142.4|239383.6|239147.6|239078.8|238907.3|563
1588706100000|2020-05-05 19:15:00|239285.5|239160.5|239735|239610|239755.1|239630.1|239268.5|239067.5|768
1588706400000|2020-05-05 19:20:00|239737.9|239612.9|239671.1|239546.1|239739.9|239614.9|239571.1|239383.7|720
1588706700000|2020-05-05 19:25:00|239670.4|239545.4|239925.9|239800.9|240021.9|239836.7|239570.6|239445.6|810
1588707000000|2020-05-05 19:30:00|239922|239797|239891.6|239766.6|240034.5|239849.2|239826|239690.8|733
1588707300000|2020-05-05 19:35:00|239890.3|239765.3|239965.8|239915.8|240082.7|239957.7|239771.5|239681.2|764
1588707600000|2020-05-05 19:40:00|239969.2|239919.2|240332.6|240207.6|240452.1|240327.1|239949.1|239883.6|890
1588707900000|2020-05-05 19:45:00|240329.5|240204.5|240341|240216|240721.2|240624.5|240320.5|240135.4|836
1588708200000|2020-05-05 19:50:00|240404.1|240140.9|239904.4|239779.4|240411.6|240210.7|239750.5|239658.5|730
1588708500000|2020-05-05 19:55:00|239906.1|239781.1|240196.8|240146.8|240370.5|240245.5|239901.8|239776.8|803
1588708800000|2020-05-05 20:00:00|240199.5|240149.5|240216.5|240091.5|240344.9|240240|240174|240062.3|626
1588709100000|2020-05-05 20:05:00|240217.1|240092.1|240232.4|240107.4|240292.6|240167.6|240151.6|240059.4|632
1588709400000|2020-05-05 20:10:00|240232.6|240107.6|240250|240125|240370.3|240218.5|240212.4|240087.4|420
1588709700000|2020-05-05 20:15:00|240228.3|240103.3|240139.1|240089.1|240228.3|240103.3|240093.6|240009.8|344
1588710000000|2020-05-05 20:20:00|240164.7|240039.7|240247|240122|240276.7|240146.2|240133.7|240021|273
1588710300000|2020-05-05 20:25:00|240251.2|240126.2|239935.5|239810.5|240251.2|240126.2|239901.4|239740.8|492
1588710600000|2020-05-05 20:30:00|239915.1|239790.1|240119.6|239994.6|240251.4|240037.1|239907.3|239730.8|416
1588710900000|2020-05-05 20:35:00|240130.6|240005.6|240171.3|240046.3|240291.9|240166.9|240119.8|239979.4|478
1588711200000|2020-05-05 20:40:00|240170.3|240045.3|240117.5|239992.5|240183.6|240058.6|240084.8|239963.6|364
1588711500000|2020-05-05 20:45:00|240102.1|239977.1|240086.2|239961.2|240147.6|240044.4|240044.1|239919.1|297
1588711800000|2020-05-05 20:50:00|240099.5|239974.5|239929.1|239804.1|240132.4|240007.4|239866.1|239699.6|441
1588712100000|2020-05-05 20:55:00|239909.9|239784.9|240086.3|239792.3|240106|239858.3|239897.7|239694.8|366
1588712400000|2020-05-05 21:00:00|240092.8|239796.7|239914.7|239544.7|240171.5|239801.5|239914.5|239544.5|58
1588712700000|2020-05-05 21:05:00|239930.9|239560.9|240355.9|239985.9|240355.9|239985.9|239896.1|239526.1|103
1588713000000|2020-05-05 21:10:00|240286.6|239916.6|240112.2|239742.2|240415.4|240045.4|240079.7|239709.7|236
1588713300000|2020-05-05 21:15:00|240112.3|239742.3|240008.1|239638.1|240367.2|239997.2|239952.4|239582.4|365
1588713600000|2020-05-05 21:20:00|240019.2|239649.2|240008.9|239638.9|240051.5|239681.5|239973.2|239603.2|183
1588713900000|2020-05-05 21:25:00|239994.2|239624.2|240000.2|239630.2|240208.9|239838.9|239986.3|239616.3|213
1588714200000|2020-05-05 21:30:00|240000.1|239630.1|240058.4|239688.4|240100.2|239730.2|239986.7|239616.7|194
1588714500000|2020-05-05 21:35:00|240049.6|239679.6|240027.6|239657.6|240090.3|239720.3|239992|239622|175
1588714800000|2020-05-05 21:40:00|240011.9|239641.9|240042.1|239672.1|240088.2|239718.2|240006.4|239636.4|203
1588715100000|2020-05-05 21:45:00|240065.1|239695.1|240057.9|239687.9|240128.3|239758.3|240011.5|239641.5|205
1588715400000|2020-05-05 21:50:00|240042.1|239672.1|240066.5|239696.5|240129|239759|240027.1|239657.1|176
1588715700000|2020-05-05 21:55:00|240135.9|239765.9|240071.9|239701.9|240135.9|239765.9|240029.9|239659.9|199
1588716000000|2020-05-05 22:00:00|240048.2|239678.2|240071.2|239701.2|240161|239791|240015.7|239645.7|406
1588716300000|2020-05-05 22:05:00|240069.2|239699.2|239983.9|239613.9|240120.4|239750.4|239943.6|239589.9|423
1588716600000|2020-05-05 22:10:00|239995.4|239625.4|240009.6|239639.6|240061.8|239691.8|239955.2|239585.2|333
1588716900000|2020-05-05 22:15:00|240008.1|239638.1|240105.1|239735.1|240130.1|239760.1|239987.4|239617.4|390
1588717200000|2020-05-05 22:20:00|240102.1|239732.1|240146.5|239843.8|240204.8|239849.7|240042|239672|437
1588717500000|2020-05-05 22:25:00|240143.7|239868.2|240135.9|239862|240225.2|239963.5|240057.6|239784.9|365
1588717800000|2020-05-05 22:30:00|240141.6|239854.3|240048.7|239678.7|240241.3|239952|240045.5|239675.5|324
1588718100000|2020-05-05 22:35:00|240070.7|239700.7|240151.8|239781.8|240170.3|239800.3|240035.5|239665.5|309
1588718400000|2020-05-05 22:40:00|240151.5|239781.5|240127.9|239804.8|240195|239854.7|240107.9|239772.3|221
1588718700000|2020-05-05 22:45:00|240148.5|239787|240053.7|239683.7|240175.8|239811.8|240021|239672.6|207
1588719000000|2020-05-05 22:50:00|240028.4|239712.9|239794.4|239494.4|240130.8|239800.4|239794.4|239469.9|163
1588719300000|2020-05-05 22:55:00|239801.2|239490.3|239714|239446.3|239884.6|239560.6|239613.8|239402.8|313
1588719600000|2020-05-05 23:00:00|239711.4|239430.4|239626|239501|239711.4|239516.7|239590.6|239430.4|231
1588719900000|2020-05-05 23:05:00|239625.3|239500.3|239715.4|239451.8|239800.6|239555.5|239623.3|239415.7|430
1588720200000|2020-05-05 23:10:00|239714.1|239461.9|239726.3|239466.8|239776.8|239544.4|239618.6|239415|187
1588720500000|2020-05-05 23:15:00|239719.9|239469.9|239847.2|239511.5|239899.7|239570.7|239636.4|239414.1|266
1588720800000|2020-05-05 23:20:00|239848.5|239509.2|239817.3|239514|239903.5|239620|239711.3|239486|161
1588721100000|2020-05-05 23:25:00|239822.1|239535.5|239893.5|239568.4|239923.9|239599.6|239722.9|239472.4|199
1588721400000|2020-05-05 23:30:00|239896.4|239564.8|239700.8|239575.8|239896.4|239665.7|239689.3|239500.4|238
1588721700000|2020-05-05 23:35:00|239833|239499.9|240068|239709|240073.1|239800.1|239690.6|239498.5|268
1588722000000|2020-05-05 23:40:00|240054.3|239711.3|240072.6|239721.7|240072.6|239843.8|239925.7|239705.7|142
1588722300000|2020-05-05 23:45:00|239919.7|239718.1|240033.2|239714.2|240121.6|239869.1|239914|239695.8|195
1588722600000|2020-05-05 23:50:00|240056.6|239713.5|240017.3|239702.6|240099.6|239773.4|239964.3|239673.3|180
1588722900000|2020-05-05 23:55:00|240007|239713.2|239963.8|239618.3|240078.6|239750|239830.1|239577.9|218
1588723200000|2020-05-06 00:00:00|239975.4|239708.8|239992.5|239867.5|240244.1|239987.5|239894.1|239607.8|446
1588723500000|2020-05-06 00:05:00|240059.6|239796.8|240104.3|239979.3|240333|240030.9|239963.7|239726.8|422
1588723800000|2020-05-06 00:10:00|240112.7|239987.7|240357.3|239987.3|240407.1|240037.1|240057.9|239744.9|492
1588724100000|2020-05-06 00:15:00|240347.4|239977.4|240480.5|240110.5|240523.3|240155.1|240290.6|239920.6|457
1588724400000|2020-05-06 00:20:00|240483|240113|240508.2|240138.2|240719.4|240380.6|240444.5|240074.5|473
1588724700000|2020-05-06 00:25:00|240529.9|240159.9|240559.1|240189.1|240592.3|240222.3|240454.2|240084.2|338
1588725000000|2020-05-06 00:30:00|240549|240179|240644|240284.1|240735.8|240365.8|240549|240179|353
1588725300000|2020-05-06 00:35:00|240619.7|240287.2|240428.2|240139.4|240667.3|240375.6|240293.3|240086.1|566
1588725600000|2020-05-06 00:40:00|240425.2|240134.8|240567.9|240211.1|240593.3|240361.9|240330.5|240106.3|480
1588725900000|2020-05-06 00:45:00|240586.5|240216.5|240532.3|240249.7|240586.5|240346.3|240409.6|240186.4|396
1588726200000|2020-05-06 00:50:00|240575.2|240215.4|240901.7|240776.7|240933.9|240778.9|240471.4|240213.5|493
1588726500000|2020-05-06 00:55:00|240900.6|240775.6|240855.6|240730.6|240971.8|240805.1|240843.8|240647.6|601
1588726800000|2020-05-06 01:00:00|240854.6|240729.6|241015|240890|241024|240899|240797|240611.2|476
1588727100000|2020-05-06 01:05:00|241002.8|240877.8|241100.2|240975.2|241190.1|241010.4|240917.6|240712.8|563
1588727400000|2020-05-06 01:10:00|241160.9|240887.5|241627.5|241257.5|241733.5|241468.4|241080.5|240878.4|631
1588727700000|2020-05-06 01:15:00|241624.1|241254.1|241773.8|241433.2|241794|241501.6|241383.4|241066.6|575
1588728000000|2020-05-06 01:20:00|241778.2|241428.1|241386.5|241016.5|241794|241506.8|241343.5|241016.2|394
1588728300000|2020-05-06 01:25:00|241391.5|241021.5|241420.8|241142.9|241520.3|241234.5|241326.4|240961.1|358
1588728600000|2020-05-06 01:30:00|241426.3|241140.4|240857.2|240487.2|241426.3|241140.4|240794|240469.7|596
1588728900000|2020-05-06 01:35:00|240843.6|240473.6|240724.2|240354.2|240931.1|240574.1|240640.5|240328.9|452
1588729200000|2020-05-06 01:40:00|240711.1|240341.1|240792.9|240501.1|240829.7|240559.1|240626.9|240256.9|471
1588729500000|2020-05-06 01:45:00|240804|240489.6|240844.1|240548.2|240865.1|240646.4|240561|240244.4|481
1588729800000|2020-05-06 01:50:00|240858.2|240539.3|240823.1|240530.9|240889|240678.5|240735.2|240503.2|365
1588730100000|2020-05-06 01:55:00|240822.1|240529.9|240843.7|240525.7|240867.6|240629.6|240686.8|240458|274
1588730400000|2020-05-06 02:00:00|240860.8|240490.8|241058|240933|241157|240933.6|240702|240485.1|383
1588730700000|2020-05-06 02:05:00|241058.8|240933.8|241060.6|240690.6|241334.8|241111.3|240933|240690.6|544
1588731000000|2020-05-06 02:10:00|240936.1|240811.1|240991.7|240693.1|241052.3|240833|240752.5|240539|380
1588731300000|2020-05-06 02:15:00|240987.2|240700.4|241045|240678.5|241147.7|240889.9|240843.6|240624.9|473
1588731600000|2020-05-06 02:20:00|241036.5|240690.3|240994|240624|241038.4|240803|240810.3|240492|392
1588731900000|2020-05-06 02:25:00|240978.3|240621.1|240924.7|240580.8|241006.8|240663.5|240780.4|240508|398
1588732200000|2020-05-06 02:30:00|240918.8|240582.5|240934.9|240564.9|241019.6|240707.9|240766.4|240518.6|363
1588732500000|2020-05-06 02:35:00|240934.3|240564.3|240969.5|240599.5|240990.8|240682|240741.5|240538.8|306
1588732800000|2020-05-06 02:40:00|240964.2|240594.2|240945.8|240624.4|240989.3|240663.4|240887.4|240579.3|378
1588733100000|2020-05-06 02:45:00|240975.8|240605.8|240938.1|240596.9|241039.7|240752.1|240684.5|240474.1|368
1588733400000|2020-05-06 02:50:00|240897.6|240594.8|240836.3|240574.1|240991.9|240652|240687.5|240467.6|369
1588733700000|2020-05-06 02:55:00|240888.6|240571|240784.9|240456.3|240944.3|240662.2|240651.9|240432.3|320
1588734000000|2020-05-06 03:00:00|240681.8|240556.8|240780.5|240455.1|240863.1|240610.2|240448.8|240219.5|351
1588734300000|2020-05-06 03:05:00|240782.3|240448.8|240651.4|240281.4|240814.5|240566|240599.9|240266|344
1588734600000|2020-05-06 03:10:00|240655.8|240285.8|240566.7|240196.7|240700.7|240396.9|240513.9|240166.9|234
1588734900000|2020-05-06 03:15:00|240483|240187.3|240624.3|240254.3|240649|240279|240450.8|240080.8|360
1588735200000|2020-05-06 03:20:00|240648.5|240278.5|240544.7|240203.3|240652.9|240354.5|240440.4|240179|359
1588735500000|2020-05-06 03:25:00|240559|240189|240558.8|240253.4|240652.7|240392.4|240405.1|240182.9|344
1588735800000|2020-05-06 03:30:00|240561.7|240258.6|240495.9|240169.1|240587.9|240279.7|240383.9|240114.9|348
1588736100000|2020-05-06 03:35:00|240526|240156|240519.9|240177.9|240564.3|240249.4|240371.6|240143.5|282
1588736400000|2020-05-06 03:40:00|240528.5|240173.2|240441|240148.4|240543.4|240260.1|240327.4|239999.9|349
1588736700000|2020-05-06 03:45:00|240562.7|240241.3|240591.1|240285.2|240652.5|240401|240400.4|240152.5|349
1588737000000|2020-05-06 03:50:00|240601.4|240289.4|240563.7|240263.5|240632.8|240377.8|240475.6|240241.2|334
1588737300000|2020-05-06 03:55:00|240569.2|240261.4|240488.3|240142.8|240666.7|240395.6|240429.4|240097.2|322
1588737600000|2020-05-06 04:00:00|240545.5|240175.5|240534.2|240198.4|240620.7|240300.9|240350.8|240125.8|255
1588737900000|2020-05-06 04:05:00|240533.1|240208.5|240610.8|240262|240689|240420.9|240410.9|240184.2|244
1588738200000|2020-05-06 04:10:00|240607.6|240264.8|240506.1|240213.3|240628.3|240369.6|240384.4|240148.3|311
1588738500000|2020-05-06 04:15:00|240519.8|240223.8|240477.3|240224.8|240561.9|240294.4|240388.3|240175.6|258
1588738800000|2020-05-06 04:20:00|240411.3|240286.3|240522.1|240230.9|240606.3|240307.6|240401|240187.9|231
1588739100000|2020-05-06 04:25:00|240525.5|240228.9|240500.2|240161.6|240604.8|240292.8|240311.3|240085.8|218
1588739400000|2020-05-06 04:30:00|240505.2|240157.7|240539.1|240258.3|240570.7|240317.6|240376.6|240156.8|184
1588739700000|2020-05-06 04:35:00|240539.5|240256.8|240577.5|240228.4|240585.1|240330.7|240386.9|240110.9|260
1588740000000|2020-05-06 04:40:00|240445.8|240320.8|240409.6|240284.6|240578.7|240325.6|240396.8|240163.5|186
1588740300000|2020-05-06 04:45:00|240369.8|240244.8|240407|240118.1|240591.1|240303.8|240288|240061.3|223
1588740600000|2020-05-06 04:50:00|240474.7|240104.7|240373.1|240028.5|240474.7|240115.8|240217.9|240025.7|224
1588740900000|2020-05-06 04:55:00|240395|240034.4|240399.2|240113.2|240458.2|240179.8|240220.9|239959.6|243
1588741200000|2020-05-06 05:00:00|240416.8|240102.8|240340.5|240051.1|240416.8|240152|240199.4|239960.8|244
1588741500000|2020-05-06 05:05:00|240344.3|240049.7|240108.9|239750.7|240461.6|240233.8|240015.2|239707.8|395
1588741800000|2020-05-06 05:10:00|240107.9|239799|239944.8|239819.8|240162|239864.1|239912.2|239725.6|350
1588742100000|2020-05-06 05:15:00|240038.9|239763.4|239806.8|239546.8|240159.4|239857.9|239730.3|239483.5|443
1588742400000|2020-05-06 05:20:00|239848.4|239563.3|239908.2|239588.8|240012.5|239642.5|239694.4|239498.3|291
1588742700000|2020-05-06 05:25:00|239910.4|239585.6|239808.8|239683.8|240037.5|239689.8|239787|239526|206
1588743000000|2020-05-06 05:30:00|239960.8|239630.9|240009.6|239639.6|240015|239703.8|239787.6|239513.5|306
1588743300000|2020-05-06 05:35:00|240013.6|239643.6|239941.4|239599.4|240066.9|239722.6|239813.8|239548.6|375
1588743600000|2020-05-06 05:40:00|239941.6|239597.6|239945.9|239636.6|240045.2|239727.3|239795.7|239575.8|291
1588743900000|2020-05-06 05:45:00|239916.3|239661.1|239753.9|239394.9|239998.7|239662|239592|239332.5|339
1588744200000|2020-05-06 05:50:00|239753.6|239392.9|239769.4|239456.3|239905.7|239535.7|239716.5|239388.6|339
1588744500000|2020-05-06 05:55:00|239795|239436.5|239832.8|239462.8|239880.2|239621.3|239690.9|239434|268
1588744800000|2020-05-06 06:00:00|239818.5|239448.5|239897.2|239592.4|239951.9|239719.4|239617.6|239351.3|437
1588745100000|2020-05-06 06:05:00|239899.4|239599.1|239949.6|239824.6|240045|239835.1|239729.1|239485.3|462
1588745400000|2020-05-06 06:10:00|239949.3|239824.3|240052.3|239927.3|240150.9|239960.7|239943.1|239818.1|345
1588745700000|2020-05-06 06:15:00|240039.9|239914.9|239904.4|239629.1|240067.9|239914.9|239814.6|239603.9|324
1588746000000|2020-05-06 06:20:00|239905.8|239632.4|239866.9|239578.5|240075.4|239739.4|239782.3|239497.4|420
1588746300000|2020-05-06 06:25:00|239863.1|239580|239528.1|239274.1|239897|239580|239451.8|239227.5|626
1588746600000|2020-05-06 06:30:00|239536.7|239260.8|239253.4|239128.4|239578.6|239399.5|239249.9|239086.7|451
1588746900000|2020-05-06 06:35:00|239254|239129|239324.3|239199.3|239514.5|239293.5|239152.4|239027.4|479
1588747200000|2020-05-06 06:40:00|239322.2|239197.2|239389.1|239120.2|239404.2|239232.2|239277.2|239104.7|417
1588747500000|2020-05-06 06:45:00|239314.9|239189.9|239282.3|239157.3|239392.1|239205.1|239255|239080.9|399
1588747800000|2020-05-06 06:50:00|239283.7|239158.7|239187.2|239062.2|239284.5|239159.5|239113.7|238988.7|501
1588748100000|2020-05-06 06:55:00|239189.8|239064.8|239129.5|239004.5|239193.1|239068.1|239113.8|238988.8|389
1588748400000|2020-05-06 07:00:00|239132.7|239007.7|239164.4|239039.4|239205.5|239080.5|239077.9|238978.7|592
1588748700000|2020-05-06 07:05:00|239160|239035|239102.6|238977.6|239221.6|239096.6|239083.1|238958.1|586
1588749000000|2020-05-06 07:10:00|239103.6|238978.6|239010.9|238885.9|239107.2|239022.6|238910.8|238825|610
1588749300000|2020-05-06 07:15:00|239021.1|238896.1|238830.6|238705.6|239161.2|239036.2|238808.7|238683.7|605
1588749600000|2020-05-06 07:20:00|238828.9|238703.9|238881.9|238756.9|238911|238786|238784.2|238659.2|581
1588749900000|2020-05-06 07:25:00|238879.5|238754.5|238999.8|238874.8|239011.7|238886.7|238831.1|238706.1|509
1588750200000|2020-05-06 07:30:00|238998.1|238873.1|239719.5|239594.5|239858.6|239711.3|238992.7|238867.7|672
1588750500000|2020-05-06 07:35:00|239721.4|239596.4|239819.2|239694.2|239916.2|239726.4|239553.9|239375.2|517
1588750800000|2020-05-06 07:40:00|239809.7|239684.7|239489.8|239364.8|239886|239761|239462.1|239283.9|540
1588751100000|2020-05-06 07:45:00|239494.1|239369.1|239260.5|239135.5|239585.1|239369.1|239237.7|239059.6|561
1588751400000|2020-05-06 07:50:00|239259.7|239134.7|239323.1|239198.1|239386.7|239203.3|239246.2|239085.7|456
1588751700000|2020-05-06 07:55:00|239326.3|239201.3|239398.3|239273.3|239406.3|239281.3|239257.7|239130|430
1588752000000|2020-05-06 08:00:00|239407.4|239282.4|239518.4|239393.4|239602.1|239477.1|239291.5|239166.5|621
1588752300000|2020-05-06 08:05:00|239586|239329.2|239826.2|239701.2|239903|239739.8|239510.6|239327.3|614
1588752600000|2020-05-06 08:10:00|239828.3|239703.3|240226.7|240101.7|240237.6|240112.6|239819.4|239646.8|709
1588752900000|2020-05-06 08:15:00|240224|240099|240150.7|240025.7|240395.8|240283.3|239888.9|239763.9|687
1588753200000|2020-05-06 08:20:00|240158.7|240033.7|240281.6|240156.6|240513.8|240412.2|240158.7|240033.7|726
1588753500000|2020-05-06 08:25:00|240280.3|240155.3|240282.6|240157.6|240424.7|240299.7|240215|240090|571
1588753800000|2020-05-06 08:30:00|240282|240157|240379.1|240254.1|240719.3|240594.3|240282|240157|709
1588754100000|2020-05-06 08:35:00|240372.5|240247.5|240280.7|240155.7|240473.3|240348.3|240184.8|240059.8|758
1588754400000|2020-05-06 08:40:00|240293.1|240168.1|240243.3|240118.3|240293.1|240168.1|240028.7|239835.1|713
1588754700000|2020-05-06 08:45:00|240239.3|240114.3|240528|240403|240544.8|240419.8|240239.3|240114.3|542
1588755000000|2020-05-06 08:50:00|240527.9|240402.9|240481.7|240356.7|240770.5|240645.5|240363|240238|620
1588755300000|2020-05-06 08:55:00|240488.9|240363.9|240514|240389|240775.9|240674.6|240399.4|240274.4|695
1588755600000|2020-05-06 09:00:00|240482.2|240357.2|240753.9|240628.9|240761|240636|240357.5|240232.5|633
1588755900000|2020-05-06 09:05:00|240750.5|240625.5|241109.8|240984.8|241120.2|240995.2|240653.5|240528.5|608
1588756200000|2020-05-06 09:10:00|241109.6|240984.6|240930.1|240805.1|241141.7|241016.7|240866.6|240741.6|526
1588756500000|2020-05-06 09:15:00|240936.6|240811.6|240836.9|240711.9|240947.2|240822.2|240760.5|240635.5|495
1588756800000|2020-05-06 09:20:00|240832.8|240707.8|240699|240574|240849.4|240724.4|240561.1|240436.1|485
1588757100000|2020-05-06 09:25:00|240699.6|240574.6|241042.2|240917.2|241042.2|240917.2|240696.5|240571.5|628
1588757400000|2020-05-06 09:30:00|241039.1|240914.1|241353.6|241228.6|241396.4|241271.4|241037.4|240912.4|665
1588757700000|2020-05-06 09:35:00|241359.2|241234.2|241584.8|241459.8|241590.2|241465.2|241357.7|241232.7|629
1588758000000|2020-05-06 09:40:00|241585.5|241460.5|241595.9|241470.9|241627.7|241541.6|241399.6|241274.6|625
1588758300000|2020-05-06 09:45:00|241589.8|241464.8|241400.9|241275.9|241616.4|241491.4|241274.9|241149.9|524
1588758600000|2020-05-06 09:50:00|241401.5|241276.5|241444.5|241319.5|241453.6|241328.6|241318.3|241193.3|361
1588758900000|2020-05-06 09:55:00|241444.7|241319.7|241588.1|241463.1|241625|241500|241393.6|241268.6|505
1588759200000|2020-05-06 10:00:00|241566.3|241441.3|241452.7|241402.7|241599.3|241474.3|241401.5|241285.6|571
1588759500000|2020-05-06 10:05:00|241452.4|241402.4|241439.4|241389.4|241559.2|241434.2|241426.5|241344.4|526
1588759800000|2020-05-06 10:10:00|241439.3|241389.3|241471.4|241346.4|241484.1|241405.8|241416.8|241333.1|593
1588760100000|2020-05-06 10:15:00|241472.6|241347.6|241443.7|241393.7|241521.1|241424.9|241377.8|241259.8|558
1588760400000|2020-05-06 10:20:00|241445.5|241395.5|241143.9|241018.9|241496.8|241424.5|241051.7|240926.7|604
1588760700000|2020-05-06 10:25:00|241144.8|241019.8|240820.1|240695.1|241172.4|241039.6|240784.4|240659.4|626
1588761000000|2020-05-06 10:30:00|240822.5|240697.5|240960.4|240835.4|240976.7|240851.7|240781.3|240656.3|489
1588761300000|2020-05-06 10:35:00|240961.4|240836.4|240726.4|240601.4|241072.3|240947.3|240718.2|240538.4|471
1588761600000|2020-05-06 10:40:00|240730.7|240605.7|240516.4|240391.4|240782.6|240657.6|240427.4|240302.4|667
1588761900000|2020-05-06 10:45:00|240544.4|240419.4|240364.6|240314.6|240581|240456|240346.4|240253.9|586
1588762200000|2020-05-06 10:50:00|240365.5|240315.5|240476.8|240351.8|240491.5|240404.7|240277.6|240152.6|574
1588762500000|2020-05-06 10:55:00|240478.1|240353.1|240450.7|240400.7|240494.9|240412.2|240375.7|240250.7|542
1588762800000|2020-05-06 11:00:00|240449.6|240399.6|240458|240408|240480|240416|240213.8|240126.9|559
1588763100000|2020-05-06 11:05:00|240456.4|240406.4|240838.9|240713.9|240869.2|240744.2|240456.4|240406.4|829
1588763400000|2020-05-06 11:10:00|240837.2|240712.2|240999.4|240949.4|241014.6|240964.6|240837.2|240712.2|603
1588763700000|2020-05-06 11:15:00|241000.9|240950.9|241277.3|241152.3|241336.2|241228.5|240988.3|240938.3|676
1588764000000|2020-05-06 11:20:00|241277.7|241152.7|241104.6|240979.6|241400.5|241280.8|240795.7|240670.7|710
1588764300000|2020-05-06 11:25:00|241104.4|240979.4|240765.4|240640.4|241108.3|240983.3|240764.4|240639.4|600
1588764600000|2020-05-06 11:30:00|240767.9|240642.9|240680.5|240555.5|240788.5|240663.5|240619.2|240511.2|559
1588764900000|2020-05-06 11:35:00|240684.8|240559.8|241034|240909|241047.3|240922.3|240576.9|240479.6|685
1588765200000|2020-05-06 11:40:00|241041.8|240916.8|241178.9|241053.9|241232.1|241133.4|240959.1|240867.3|648
1588765500000|2020-05-06 11:45:00|241179.6|241054.6|240877.3|240752.3|241226.1|241101.1|240866.2|240741.2|711
1588765800000|2020-05-06 11:50:00|240876.6|240751.6|241071.7|240946.7|241120.1|240995.1|240859.5|240734.5|481
1588766100000|2020-05-06 11:55:00|241075.4|240950.4|240861.6|240736.6|241213.3|241143.7|240860.8|240735.8|741
1588766400000|2020-05-06 12:00:00|240859.4|240734.4|240885.5|240760.5|240934.4|240809.4|240420.2|240342.2|817
1588766700000|2020-05-06 12:05:00|240884.4|240759.4|241048.5|240998.5|241102.4|241012.6|240728.5|240626|769
1588767000000|2020-05-06 12:10:00|241046.5|240996.5|241243.5|240940.4|241251|241065.5|240920.4|240821.7|800
1588767300000|2020-05-06 12:15:00|241255.4|240922.4|241735.4|241685.4|241779|241699.5|241157.3|240922.4|856
1588767600000|2020-05-06 12:20:00|241691.3|241641.3|241887.3|241837.3|241979.3|241919.2|241676.6|241551.6|874
1588767900000|2020-05-06 12:25:00|241887|241837|241761.6|241711.6|241914.2|241864.2|241677.2|241573.8|800
1588768200000|2020-05-06 12:30:00|241763.7|241713.7|241744.4|241694.4|241815.5|241765.5|241698.1|241648.1|772
1588768500000|2020-05-06 12:35:00|241746|241696|241946.8|241896.8|241946.8|241896.8|241581.3|241531.3|742
1588768800000|2020-05-06 12:40:00|241958.3|241908.3|241910.5|241860.5|241958.5|241908.5|241873.1|241778|705
1588769100000|2020-05-06 12:45:00|241897.5|241847.5|241825.8|241700.8|241899.9|241849.3|241485.7|241434.7|813
1588769400000|2020-05-06 12:50:00|241827|241702|241800|241750|241923|241842.9|241755.8|241664.5|685
1588769700000|2020-05-06 12:55:00|241805.4|241755.4|241871.8|241821.8|241908.7|241852.6|241588|241538|713
1588770000000|2020-05-06 13:00:00|241873.4|241823.4|241765.9|241715.9|241881.3|241831.3|241740.4|241675.9|792
1588770300000|2020-05-06 13:05:00|241766.5|241716.5|241479.5|241429.5|241792.2|241742.2|241451|241383.3|709
1588770600000|2020-05-06 13:10:00|241480.3|241430.3|241697.6|241647.6|241720.5|241670.5|241361.7|241277|722
1588770900000|2020-05-06 13:15:00|241697.4|241647.4|241599.7|241549.7|241698.2|241648.2|241554.7|241480.5|748
1588771200000|2020-05-06 13:20:00|241602|241552|241309.5|241259.5|241676.9|241626.9|241309.5|241221.7|719
1588771500000|2020-05-06 13:25:00|241345.5|241295.5|241422.8|241372.8|241517.4|241467.4|241307.2|241228.6|697
1588771800000|2020-05-06 13:30:00|241400.2|241350.2|241137.5|241012.5|241444.4|241350.2|240917.3|240842.8|1027
1588772100000|2020-05-06 13:35:00|241136.8|241011.8|241577.2|241527.2|241596.3|241543|241017.9|240967.9|938
1588772400000|2020-05-06 13:40:00|241577.1|241527.1|241788.1|241738.1|241826.8|241753.6|241564.6|241514.6|954
1588772700000|2020-05-06 13:45:00|241787|241737|242337.5|242287.5|242371.9|242290.1|241766.4|241716.4|963
1588773000000|2020-05-06 13:50:00|242329.3|242279.3|242463.3|242413.3|242616|242523|242178.3|242128.3|1027
1588773300000|2020-05-06 13:55:00|242454.7|242404.7|242617.6|242492.6|242730.9|242680.9|242174.8|242124.8|992
1588773600000|2020-05-06 14:00:00|242611.7|242486.7|242552.3|242502.3|242615.8|242515.6|242136|242086|945
1588773900000|2020-05-06 14:05:00|242552.9|242502.9|243127.1|243077.1|243133.6|243083.6|242530.2|242480.2|854
1588774200000|2020-05-06 14:10:00|243130.7|243080.7|243264.7|243214.7|243420.3|243370.3|242980.2|242930.2|941
1588774500000|2020-05-06 14:15:00|243263.9|243213.9|243406.9|243356.9|243414.7|243364.7|243163.7|243113.7|983
1588774800000|2020-05-06 14:20:00|243405.7|243355.7|243360.5|243310.5|243510.6|243460.6|243194.2|243144.2|946
1588775100000|2020-05-06 14:25:00|243349.9|243299.9|243442.4|243317.4|243458.9|243407.1|242983.3|242933.3|950
1588775400000|2020-05-06 14:30:00|243434.1|243309.1|242722.2|242672.2|243434.1|243309.1|242661.6|242611.6|994
1588775700000|2020-05-06 14:35:00|242720.2|242670.2|242867.6|242817.6|243163.6|243113.6|242720.2|242670.2|972
1588776000000|2020-05-06 14:40:00|242871.6|242821.6|242983.5|242933.5|243342.8|243292.8|242871.5|242821.5|912
1588776300000|2020-05-06 14:45:00|242992.6|242942.6|242667.7|242617.7|243129.1|243079.1|242455.2|242405.2|1021
1588776600000|2020-05-06 14:50:00|242671.5|242621.5|242752.1|242702.1|242970.2|242920.2|242487|242437|926
1588776900000|2020-05-06 14:55:00|242763.2|242713.2|243198.1|243148.1|243335.4|243285.4|242763.2|242713.2|1046
1588777200000|2020-05-06 15:00:00|243204.6|243154.6|243249.1|243199.1|243294.2|243244.2|243046.7|242980.7|945
1588777500000|2020-05-06 15:05:00|243241.1|243191.1|243008.5|242958.5|243473.9|243423.9|243008.5|242958.5|839
1588777800000|2020-05-06 15:10:00|243010.5|242960.5|242937.6|242887.6|243216.7|243166.7|242809|242759|926
1588778100000|2020-05-06 15:15:00|242937|242887|243050|243000|243181.1|243131.1|242825.4|242775.4|932
1588778400000|2020-05-06 15:20:00|243036.4|242986.4|243116.9|243066.9|243161.6|243111.6|242883.8|242833.8|883
1588778700000|2020-05-06 15:25:00|243116.8|243066.8|242866.6|242816.6|243262.7|243212.7|242857.3|242807.3|852
1588779000000|2020-05-06 15:30:00|242867.3|242817.3|242912.8|242862.8|243296.5|243215|242847.9|242797.9|960
1588779300000|2020-05-06 15:35:00|242914|242864|242986|242936|243049.5|242999.5|242881.7|242831.7|842
1588779600000|2020-05-06 15:40:00|242985.1|242935.1|243146.6|243096.6|243194.9|243144.9|242950.5|242900.5|949
1588779900000|2020-05-06 15:45:00|243148.8|243098.8|243185.7|243135.7|243200.3|243150.3|242957.2|242907.2|947
1588780200000|2020-05-06 15:50:00|243186.2|243136.2|243212.6|243162.6|243509.8|243459.8|243147.4|243097.4|888
1588780500000|2020-05-06 15:55:00|243212.1|243162.1|243013.6|242963.6|243219.3|243169.3|242938.5|242888.5|895
1588780800000|2020-05-06 16:00:00|243005|242955|243045.5|242995.5|243220.8|243170.8|242769.7|242719.7|949
1588781100000|2020-05-06 16:05:00|243044.4|242994.4|243218.7|243168.7|243366.9|243316.9|243041.4|242991.4|935
1588781400000|2020-05-06 16:10:00|243217.6|243167.6|243316.6|243266.6|243393.2|243343.2|243149.3|243099.3|912
1588781700000|2020-05-06 16:15:00|243312.4|243262.4|243245.5|243120.5|243326.3|243270.5|243119.6|242909.9|1007
1588782000000|2020-05-06 16:20:00|243243.9|243118.9|243290.7|243240.7|243386.4|243335.3|243211.2|243114.8|981
1588782300000|2020-05-06 16:25:00|243283.8|243233.8|243891.2|243841.2|243959.1|243909.1|243276.6|243226.6|986
1588782600000|2020-05-06 16:30:00|243889.8|243839.8|243582.1|243532.1|243904.6|243853.8|243498.4|243448.4|931
1588782900000|2020-05-06 16:35:00|243581.5|243531.5|243390.9|243340.9|243583.7|243533.7|243329.4|243257.7|879
1588783200000|2020-05-06 16:40:00|243387.3|243337.3|243113.7|243063.7|243445.8|243395.8|242802.5|242752.5|983
1588783500000|2020-05-06 16:45:00|243114.1|243064.1|242931.6|242881.6|243129.1|243079.1|242909.3|242859.3|777
1588783800000|2020-05-06 16:50:00|242931.1|242881.1|242868.6|242818.6|242987|242937|242800.9|242707.2|819
1588784100000|2020-05-06 16:55:00|242867|242817|242976.5|242926.5|242988.4|242938.4|242856.9|242791.2|897
1588784400000|2020-05-06 17:00:00|242975.6|242925.6|242862|242812|243298.9|243248.9|242807.4|242745.9|959
1588784700000|2020-05-06 17:05:00|242861.3|242811.3|243060|243010|243151.8|243101.8|242828.2|242778.2|875
1588785000000|2020-05-06 17:10:00|243055.9|243005.9|242907.1|242857.1|243105.2|243048.7|242901.8|242851.8|708
1588785300000|2020-05-06 17:15:00|242897.4|242847.4|242729.8|242679.8|242927.5|242877.5|242631.8|242553.1|840
1588785600000|2020-05-06 17:20:00|242730|242680|242676.7|242626.7|242865.3|242815.3|242661.9|242611.9|795
1588785900000|2020-05-06 17:25:00|242679.6|242629.6|242356.4|242306.4|242679.6|242629.6|242245.2|242195.2|830
1588786200000|2020-05-06 17:30:00|242366.9|242316.9|242256.2|242206.2|242390.3|242340.3|242158.7|242108.7|714
1588786500000|2020-05-06 17:35:00|242257|242207|242251|242201|242278.9|242228.9|242224.1|242174.1|736
1588786800000|2020-05-06 17:40:00|242250.7|242200.7|242324|242274|242539.1|242489.1|242249.4|242199.4|861
1588787100000|2020-05-06 17:45:00|242321|242271|242132|242082|242324|242274|242077.4|242027.4|691
1588787400000|2020-05-06 17:50:00|242132.8|242082.8|241969.3|241919.3|242257.6|242207.6|241911.8|241861.8|884
1588787700000|2020-05-06 17:55:00|241968.1|241918.1|242340.3|242290.3|242379.7|242329.7|241951.5|241901.5|824
1588788000000|2020-05-06 18:00:00|242345.4|242295.4|242496.2|242446.2|242582.1|242532.1|242344.4|242294.4|814
1588788300000|2020-05-06 18:05:00|242506.6|242456.6|242618|242568|242738.4|242668.2|242415.9|242365.9|818
1588788600000|2020-05-06 18:10:00|242617.3|242567.3|242837.4|242787.4|242860.8|242810.8|242610.1|242560.1|769
1588788900000|2020-05-06 18:15:00|242837.9|242787.9|242766.7|242716.7|242883.7|242833.7|242427.3|242377.3|842
1588789200000|2020-05-06 18:20:00|242765.2|242715.2|242500.1|242450.1|242807.8|242725.4|242478.4|242428.4|763
1588789500000|2020-05-06 18:25:00|242499|242449|242574.2|242524.2|242659.8|242567.5|242414.8|242364.8|786
1588789800000|2020-05-06 18:30:00|242572.7|242522.7|242664.3|242614.3|242718.6|242638.1|242555.1|242497.6|820
1588790100000|2020-05-06 18:35:00|242668.1|242618.1|242565.9|242515.9|242712.5|242630.7|242484.4|242389.6|725
1588790400000|2020-05-06 18:40:00|242566|242516|242435.6|242385.6|242566|242516|242374.2|242324.2|789
1588790700000|2020-05-06 18:45:00|242443|242393|242188.7|242138.7|242445.7|242395.7|242045.6|241967.9|794
1588791000000|2020-05-06 18:50:00|242185.7|242135.7|242158.4|242108.4|242270|242220|242133.1|242058.5|713
1588791300000|2020-05-06 18:55:00|242165.9|242115.9|242637.1|242512.1|242672.3|242605.5|242069.3|242019.3|795
1588791600000|2020-05-06 19:00:00|242638.4|242513.4|242590.3|242540.3|242665.2|242567|242453.4|242366.7|926
1588791900000|2020-05-06 19:05:00|242593.3|242543.3|242650.9|242600.9|242684.8|242634.8|242503.9|242453.9|729
1588792200000|2020-05-06 19:10:00|242662.8|242612.8|242716.1|242591.1|242878.9|242828.9|242612|242562|818
1588792500000|2020-05-06 19:15:00|242710.9|242585.9|242676.6|242626.6|242779|242677.9|242610.5|242532.6|812
1588792800000|2020-05-06 19:20:00|242677.6|242627.6|242700.5|242575.5|242745.6|242687.4|242564.3|242514.3|667
1588793100000|2020-05-06 19:25:00|242708.9|242583.9|242829.5|242704.5|242851.2|242801.2|242469.6|242382.9|862
1588793400000|2020-05-06 19:30:00|242819.4|242694.4|243004.6|242954.6|243078.2|243028.2|242770.3|242676.9|865
1588793700000|2020-05-06 19:35:00|243000|242950|243318.3|243268.3|243360.6|243284.5|242969|242919|860
1588794000000|2020-05-06 19:40:00|243316.9|243266.9|243486.7|243436.7|243647.3|243553.1|243268.7|243182.6|889
1588794300000|2020-05-06 19:45:00|243487.2|243437.2|243687.5|243637.5|243700.6|243650.6|243485.5|243435.5|910
1588794600000|2020-05-06 19:50:00|243691|243641|243491.5|243441.5|243783.8|243733.8|243473.7|243423.7|882
1588794900000|2020-05-06 19:55:00|243489.1|243439.1|243640.4|243590.4|243681.6|243591.4|243457.2|243380.4|768
1588795200000|2020-05-06 20:00:00|243639.7|243589.7|243564.5|243439.5|243820.1|243736.3|243542.8|243417.8|776
1588795500000|2020-05-06 20:05:00|243572.1|243447.1|243762.3|243637.3|243769.8|243644.8|243559.3|243434.3|675
1588795800000|2020-05-06 20:10:00|243762|243637|243737|243612|243787|243662|243610.2|243485.2|730
1588796100000|2020-05-06 20:15:00|243740.8|243615.8|243696.1|243571.1|243791.4|243704.5|243651.3|243526.3|502
1588796400000|2020-05-06 20:20:00|243696.2|243571.2|243695|243570|243715.5|243590.5|243547.1|243422.1|607
1588796700000|2020-05-06 20:25:00|243694.5|243569.5|243569.6|243444.6|243711|243626.9|243457.1|243363.1|661
1588797000000|2020-05-06 20:30:00|243569.2|243444.2|243740|243690|243809|243716.6|243566|243441|483
1588797300000|2020-05-06 20:35:00|243738.6|243688.6|243823.6|243698.6|243823.6|243730.1|243646.4|243521.4|606
1588797600000|2020-05-06 20:40:00|243823.2|243698.2|243998.7|243873.7|244017.6|243905.1|243777.5|243696.6|469
1588797900000|2020-05-06 20:45:00|244000.8|243875.8|243998.4|243873.4|244099|243958|243952.9|243833.3|362
1588798200000|2020-05-06 20:50:00|243999.9|243874.9|244113.3|243827|244159|243971.6|243901.9|243751|490
1588798500000|2020-05-06 20:55:00|244025.7|243900.7|244055.6|243685.6|244122|243925.8|243775.5|243559.2|596
1588798800000|2020-05-06 21:00:00|244044.1|243674.1|244025.6|243655.6|244071.3|243701.3|244018|243648|52
1588799100000|2020-05-06 21:05:00|244033.9|243663.9|244020.5|243650.5|244228|243858|243977.5|243607.5|129
1588799400000|2020-05-06 21:10:00|244033.2|243663.2|244001.2|243631.2|244118.2|243748.2|243998.9|243628.9|174
1588799700000|2020-05-06 21:15:00|244071.6|243701.6|244036|243666|244073.2|243703.2|243982.5|243612.5|138
1588800000000|2020-05-06 21:20:00|244011.7|243641.7|244137.4|243767.4|244424.7|244054.7|243962|243636.4|309
1588800300000|2020-05-06 21:25:00|244146.8|243776.8|244506.1|244164.4|244557.6|244304.7|244140|243770|280
1588800600000|2020-05-06 21:30:00|244524.4|244154.4|244534.5|244164.5|244581.7|244244|244497|244135.5|159
1588800900000|2020-05-06 21:35:00|244501.8|244131.8|244503.3|244236.8|244649.6|244382.9|244491.4|244131.8|255
1588801200000|2020-05-06 21:40:00|244418|244293|244664.4|244294.4|244700.9|244330.9|244415.3|244159.6|174
1588801500000|2020-05-06 21:45:00|244674.7|244304.7|244553.2|244223|244858.6|244572.1|244513.7|244179.6|365
1588801800000|2020-05-06 21:50:00|244574.4|244204.4|244674.8|244304.8|244784.7|244472.8|244546|244189|364
1588802100000|2020-05-06 21:55:00|244674.2|244304.2|245016.4|244742.4|245059.3|244752.9|244503|244216|380
1588802400000|2020-05-06 22:00:00|245066|244750.3|244891.4|244521.4|245066|244842.7|244814.7|244444.7|693
1588802700000|2020-05-06 22:05:00|244890.9|244520.9|244875.2|244540.9|244925.9|244579.8|244819.4|244454.7|675
1588803000000|2020-05-06 22:10:00|244905.5|244555.6|244716.4|244591.4|244905.5|244655.6|244714.6|244496|334
1588803300000|2020-05-06 22:15:00|244733|244608|244835.5|244581|244845.9|244663.4|244705.1|244562.1|195
1588803600000|2020-05-06 22:20:00|244769.5|244644.5|244846.9|244594.1|244873|244685.9|244716.2|244540|249
1588803900000|2020-05-06 22:25:00|244857.5|244569.7|244904.1|244779.1|244909.5|244784.5|244773.1|244568.7|289
1588804200000|2020-05-06 22:30:00|244905.6|244780.6|244995|244870|245074.9|244935.8|244905.4|244780.4|300
1588804500000|2020-05-06 22:35:00|244993.3|244868.3|244998|244873|245021.2|244896.2|244961.9|244836.9|234
1588804800000|2020-05-06 22:40:00|244998.7|244873.7|244985.3|244860.3|245073.3|244899.5|244959.8|244787.4|208
1588805100000|2020-05-06 22:45:00|244974.3|244849.3|244987.8|244862.8|245099.2|244901|244962.2|244797.5|193
1588805400000|2020-05-06 22:50:00|244988.7|244863.7|245020.8|244732.9|245077.4|244895.6|244818.1|244665.4|266
1588805700000|2020-05-06 22:55:00|244994|244724.4|244997.3|244872.3|245046|244904.3|244917|244705.3|329
1588806000000|2020-05-06 23:00:00|245002.6|244877.6|244981.2|244856.2|245083.4|244945.4|244939.9|244700.1|343
1588806300000|2020-05-06 23:05:00|244979.8|244854.8|245109.5|244984.5|245150.6|245025.6|244973.2|244848.2|258
1588806600000|2020-05-06 23:10:00|245102.2|244977.2|245122.4|244997.4|245151.4|245026.4|245066|244941|293
1588806900000|2020-05-06 23:15:00|245132|245007|245317|245042.2|245578|245336.6|245132|245007|395
1588807200000|2020-05-06 23:20:00|245318|245045.3|245169.5|244871.7|245377.2|245072.4|245014.9|244813|267
1588807500000|2020-05-06 23:25:00|245165.7|244867.9|245312.8|244993|245321.8|245108.8|245010.8|244837.6|331
1588807800000|2020-05-06 23:30:00|245321.4|244990.5|244965.3|244840.3|245321.4|245002.6|244954.8|244820.5|445
1588808100000|2020-05-06 23:35:00|244968.5|244843.5|244659.7|244534.7|245003.5|244878.5|244606.4|244510.8|405
1588808400000|2020-05-06 23:40:00|244659.5|244534.5|244640.4|244515.4|244667.3|244558|244594|244491.1|430
1588808700000|2020-05-06 23:45:00|244639.8|244514.8|244485.7|244184.3|244661.8|244519.6|244320.3|244050.7|549
1588809000000|2020-05-06 23:50:00|244460.3|244183.1|244559.4|244434.4|244644.4|244444.6|244364|244119.2|402
1588809300000|2020-05-06 23:55:00|244539.4|244414.4|244427.6|244302.6|244629.3|244454.9|244422.7|244290.9|318
1588809600000|2020-05-07 00:00:00|244427.5|244302.5|244115.9|243990.9|244429.1|244304.1|243938.5|243713.6|706
1588809900000|2020-05-07 00:05:00|244199.8|243902.5|244198.1|243926.3|244268.6|244061.1|244089.3|243867.1|475
1588810200000|2020-05-07 00:10:00|244148.2|244023.2|244406.1|244095.2|244429.3|244134|244092.3|243896.5|554
1588810500000|2020-05-07 00:15:00|244400.3|244103.9|244215.2|244090.2|244449.2|244126.3|244205.8|243985.2|486
1588810800000|2020-05-07 00:20:00|244220.2|244095.2|244548.2|244284.7|244630|244374.7|244192.6|243935.8|582
1588811100000|2020-05-07 00:25:00|244548.4|244267.8|244645.5|244520.5|244753|244532.8|244432.7|244238.2|556
1588811400000|2020-05-07 00:30:00|244656.1|244531.1|244513.6|244143.6|244812.6|244595.7|244443.7|244073.7|563
1588811700000|2020-05-07 00:35:00|244514.1|244144.1|244431.6|244076.9|244523.6|244153.6|244284.7|243941.9|459
1588812000000|2020-05-07 00:40:00|244433.4|244076.6|244230.5|243943.9|244444.7|244076.6|244150.3|243842.3|428
1588812300000|2020-05-07 00:45:00|244242.7|243944.8|244394.4|244024.4|244413.5|244150.3|244071.7|243844.9|409
1588812600000|2020-05-07 00:50:00|244384.1|244027.8|244449.1|244138.4|244580.5|244228.2|244263.6|243997|408
1588812900000|2020-05-07 00:55:00|244449.7|244139.1|244313|243998.4|244489.1|244276.4|244114.7|243989.7|433
1588813200000|2020-05-07 01:00:00|244312.4|244004.4|244242.3|244117.3|244385.8|244169.7|244108.7|243969.2|527
1588813500000|2020-05-07 01:05:00|244242.1|244117.1|244249.9|244124.9|244394.1|244189.3|244214|244070.2|358
1588813800000|2020-05-07 01:10:00|244249.8|244124.8|244143.1|244018.1|244426|244177.9|244105.6|243980.6|391
1588814100000|2020-05-07 01:15:00|244138|244013|244060.6|243690.6|244152.1|244027.1|243880.3|243600.2|482
1588814400000|2020-05-07 01:20:00|244039.5|243669.5|244052.7|243782.2|244090.6|243852.8|243896.7|243667.4|461
1588814700000|2020-05-07 01:25:00|244057.1|243780.5|244080.9|243812.4|244121.3|243886.6|243966.1|243748.4|329
1588815000000|2020-05-07 01:30:00|244077.5|243811.8|244075|243810.7|244133|243892.5|243974.1|243750.6|460
1588815300000|2020-05-07 01:35:00|244068.9|243812.7|244128.9|244003.9|244210.5|244030.7|243982.4|243768.9|438
1588815600000|2020-05-07 01:40:00|244117.7|243992.7|244011.3|243734.8|244159.4|243992.7|243943.2|243662.7|516
1588815900000|2020-05-07 01:45:00|243963.4|243838.4|244074.5|243775.3|244163|243997.5|243963.4|243712.4|571
1588816200000|2020-05-07 01:50:00|244076.3|243773.5|244149.5|243857.7|244182.3|243934|244012|243761.7|391
1588816500000|2020-05-07 01:55:00|244157.7|243815.5|244093.9|243968.9|244254.1|244008.8|244057.7|243752.1|328
1588816800000|2020-05-07 02:00:00|244100.8|243975.8|244165.8|243821.1|244262.3|244039.4|244072|243812.2|306
1588817100000|2020-05-07 02:05:00|244171|243810.9|244211.7|243857.9|244249.2|244049.9|244043.2|243801.1|351
1588817400000|2020-05-07 02:10:00|244211.8|243841.8|244210.6|243909.6|244245|243979.1|244071.3|243820.7|377
1588817700000|2020-05-07 02:15:00|244221.8|243909.2|244218.4|243872.4|244239|243988|244066.3|243822.7|276
1588818000000|2020-05-07 02:20:00|244185.2|243917.1|244151.9|243819.6|244237.5|243953.5|244056.3|243816.1|235
1588818300000|2020-05-07 02:25:00|244144.7|243819|244046.2|243740.9|244195.4|243954|243941.3|243730.2|380
1588818600000|2020-05-07 02:30:00|244048|243742.5|244044.1|243761.3|244104|243849.4|243940|243742.5|374
1588818900000|2020-05-07 02:35:00|244044.4|243761.2|244060.6|243778.3|244086.4|243783.5|244026.2|243757.3|292
1588819200000|2020-05-07 02:40:00|244051.6|243781.4|244049.5|243769.7|244090.9|243843.8|243938.9|243743.8|233
1588819500000|2020-05-07 02:45:00|244048.5|243773.3|243738.4|243613.4|244070|243853|243731.2|243511.4|342
1588819800000|2020-05-07 02:50:00|243749|243624|243424|243299|243867.5|243683|243360.4|243163.9|350
1588820100000|2020-05-07 02:55:00|243425.5|243300.5|243567.2|243293.4|243697|243397|243354.8|243170|353
1588820400000|2020-05-07 03:00:00|243567.7|243293.9|243412.6|243133.9|243657.3|243422|243338.7|243106.4|476
1588820700000|2020-05-07 03:05:00|243452.9|243116.4|243421.4|243140.8|243452.9|243217.9|243271.8|243082.1|422
1588821000000|2020-05-07 03:10:00|243418.8|243148.1|243377.7|243116|243425.2|243217.1|243268.3|243097.8|457
1588821300000|2020-05-07 03:15:00|243372.3|243122.3|243386|243124|243412.6|243201.1|243265.6|243091.7|375
1588821600000|2020-05-07 03:20:00|243390.9|243117.3|243417.5|243160.9|243488.6|243226.6|243308|243102|246
1588821900000|2020-05-07 03:25:00|243417.8|243161.1|243263.1|243138.1|243425|243223|243237|243071.8|323
1588822200000|2020-05-07 03:30:00|243253|243128|243484.7|243229.7|243489|243302.2|243226.4|243091.6|377
1588822500000|2020-05-07 03:35:00|243419.6|243294.6|243220.7|243095.7|243500|243303.6|243192.8|243002.3|329
1588822800000|2020-05-07 03:40:00|243214.6|243089.6|243283.8|243158.8|243412.1|243201.1|243214.6|242993|323
1588823100000|2020-05-07 03:45:00|243385.5|243067.2|243305.8|243180.8|243425.6|243211|243279.4|243055.6|324
1588823400000|2020-05-07 03:50:00|243321.6|243196.6|243361.5|243084.5|243428.3|243218.8|243172.4|242953|447
1588823700000|2020-05-07 03:55:00|243365.6|243084.8|243317.2|243192.2|243427.1|243216.3|243265.6|243038.1|340
1588824000000|2020-05-07 04:00:00|243379.9|243115.7|243329.1|243204.1|243419.6|243223.5|243206.4|242987|350
1588824300000|2020-05-07 04:05:00|243332.3|243207.3|243357.8|243232.8|243466.2|243283.9|243307.5|243048|368
1588824600000|2020-05-07 04:10:00|243320.4|243195.4|243304.3|243014.1|243386.7|243255.4|243212.4|243006.1|361
1588824900000|2020-05-07 04:15:00|243286.5|243020.8|243260.7|242999.5|243409.4|243186.3|243177.1|242951|295
1588825200000|2020-05-07 04:20:00|243273.8|242985.1|243151.6|243026.6|243285|243079|243131.4|242938|347
1588825500000|2020-05-07 04:25:00|243154.8|243029.8|243166|243041|243259.5|243063.3|243142.6|242954|315
1588825800000|2020-05-07 04:30:00|243164.8|243039.8|243335.5|243083.2|243351.7|243173.7|243164.3|242940|376
1588826100000|2020-05-07 04:35:00|243274|243149|243224.2|243099.2|243335.8|243158.2|243218.3|242990|331
1588826400000|2020-05-07 04:40:00|243224.3|243099.3|243162.3|243037.3|243349|243158.5|243150.5|242960|332
1588826700000|2020-05-07 04:45:00|243170|243045|243196.7|243071.7|243247.2|243090.6|243156.6|242955.1|291
1588827000000|2020-05-07 04:50:00|243196.9|243071.9|243293.9|243029|243309|243134|243190|242969.2|334
1588827300000|2020-05-07 04:55:00|243289.5|243033|243243.9|243118.9|243361.7|243137.7|243226|243003.1|233
1588827600000|2020-05-07 05:00:00|243312.6|243053|243376.8|243251.8|243422.7|243257.2|243233.6|243019.7|339
1588827900000|2020-05-07 05:05:00|243380.8|243255.8|243374.8|243249.8|243461.9|243287.6|243336.8|243114|300
1588828200000|2020-05-07 05:10:00|243368.7|243243.7|243335.9|243210.9|243456.1|243292.3|243321.3|243159.7|283
1588828500000|2020-05-07 05:15:00|243327.5|243202.5|243331.7|243079.4|243396.6|243245.1|243266.4|243077.2|295
1588828800000|2020-05-07 05:20:00|243268.7|243143.7|243176.1|243051.1|243359.9|243162.4|243155.2|243030.2|304
1588829100000|2020-05-07 05:25:00|243174.3|243049.3|243138.6|243013.6|243191.7|243066.7|243099.9|242974.9|280
1588829400000|2020-05-07 05:30:00|243137.1|243012.1|243110.3|242985.3|243169|243044|243090.8|242984.3|200
1588829700000|2020-05-07 05:35:00|243112.7|242987.7|243110.1|242985.1|243171|243046|243041.9|242953|275
1588830000000|2020-05-07 05:40:00|243110.2|242985.2|243123.4|242998.4|243164.5|243039.5|243068.2|242950.9|268
1588830300000|2020-05-07 05:45:00|243123.5|242998.5|243055.5|242805.3|243144.9|243019.9|242917.7|242760.3|378
1588830600000|2020-05-07 05:50:00|242996.5|242871.5|243036.8|242911.8|243128.9|243003.9|242988.8|242762.7|358
1588830900000|2020-05-07 05:55:00|243037.7|242912.7|243004|242879|243086.9|242931.1|242964.8|242802.7|351
1588831200000|2020-05-07 06:00:00|242993|242868|242533.2|242282.1|243012.9|242882.6|242231.2|242070.9|650
1588831500000|2020-05-07 06:05:00|242536.5|242281.7|242768|242643|242869.1|242693.3|242407.3|242199.7|603
1588831800000|2020-05-07 06:10:00|242768.5|242643.5|242875.5|242617.4|243001.2|242809.5|242728.4|242520.9|392
1588832100000|2020-05-07 06:15:00|242876.6|242609.7|242998|242873|243091.4|242953.9|242760|242577.6|565
1588832400000|2020-05-07 06:20:00|242999|242874|242766.6|242641.6|243119.8|242922.4|242756.7|242525.5|533
1588832700000|2020-05-07 06:25:00|242762.7|242637.7|242998.7|242873.7|243051.6|242891.6|242668.8|242483.7|537
1588833000000|2020-05-07 06:30:00|242998.4|242873.4|243343.6|243218.6|243392.5|243218.6|242990.3|242865.3|588
1588833300000|2020-05-07 06:35:00|243343.5|243218.5|243371|243246|243709.5|243584.5|243282|243154.3|630
1588833600000|2020-05-07 06:40:00|243368.1|243243.1|243647.2|243522.2|243860|243645.2|243367.2|243242.2|533
1588833900000|2020-05-07 06:45:00|243632.9|243507.9|243334.1|243209.1|243796.2|243627|243329.4|243183.4|487
1588834200000|2020-05-07 06:50:00|243330.5|243205.5|243084.7|242959.7|243429.1|243304.1|243040.2|242950.2|548
1588834500000|2020-05-07 06:55:00|243083.8|242958.8|243112.9|242987.9|243203.9|243112.6|242985|242825.1|511
1588834800000|2020-05-07 07:00:00|243097.8|242972.8|242920.2|242795.2|243164|243048.5|242906.9|242719.7|558
1588835100000|2020-05-07 07:05:00|242913.1|242788.1|242767.3|242478.2|242924|242834.8|242221.3|242123|801
1588835400000|2020-05-07 07:10:00|242770.9|242495.3|242303.9|242178.9|242904.3|242695.5|242301.4|242176.4|659
1588835700000|2020-05-07 07:15:00|242303.2|242178.2|241986.7|241861.7|242303.2|242192.2|241642.4|241587.7|841
1588836000000|2020-05-07 07:20:00|241982.7|241857.7|241956|241906|242089|241943.4|241813.9|241655.2|691
1588836300000|2020-05-07 07:25:00|241954.3|241904.3|242441.5|242316.5|242512.5|242342.3|241946.4|241831|682
1588836600000|2020-05-07 07:30:00|242432.5|242307.5|241946.6|241821.6|242477.3|242357.8|241851.9|241774.3|641
1588836900000|2020-05-07 07:35:00|241950.6|241825.6|242250.3|242200.3|242437.7|242261.7|241934.6|241816.9|605
1588837200000|2020-05-07 07:40:00|242249.6|242199.6|241872.5|241747.5|242249.6|242199.6|241768.4|241659.5|604
1588837500000|2020-05-07 07:45:00|241864.2|241739.2|241601.3|241551.3|241959.7|241805.5|241484.9|241410.5|617
1588837800000|2020-05-07 07:50:00|241595.4|241545.4|241490.5|241440.5|241627.4|241577.4|241442.4|241373|578
1588838100000|2020-05-07 07:55:00|241490.1|241440.1|241567.2|241517.2|241600.4|241550.4|241436.2|241309.6|567
1588838400000|2020-05-07 08:00:00|241591.9|241541.9|241677.7|241552.7|241691.3|241593.2|241469.3|241388.9|707
1588838700000|2020-05-07 08:05:00|241677.2|241552.2|241639.6|241514.6|241803.9|241728.9|241585.6|241436.7|592
1588839000000|2020-05-07 08:10:00|241642|241517|241670.8|241545.8|241925.3|241765.3|241561.6|241475.5|465
1588839300000|2020-05-07 08:15:00|241670.6|241545.6|241641.7|241591.7|241736.1|241640.4|241554.4|241468.5|462
1588839600000|2020-05-07 08:20:00|241638.3|241588.3|241515.4|241465.4|241738.1|241657.6|241475.2|241425.2|525
1588839900000|2020-05-07 08:25:00|241516.9|241466.9|241793.3|241668.3|241894.4|241776.9|241456.6|241406.6|617
1588840200000|2020-05-07 08:30:00|241750|241700|241959.2|241909.2|241993.7|241917.6|241611.9|241520.2|566
1588840500000|2020-05-07 08:35:00|241965.8|241915.8|242026.1|241976.1|242030.5|241980.5|241824.1|241737.1|648
1588840800000|2020-05-07 08:40:00|242026.2|241976.2|242254.2|242204.2|242317.8|242232.9|242016.3|241966.3|660
1588841100000|2020-05-07 08:45:00|242255.8|242205.8|241905.8|241855.8|242326.7|242276.7|241873.6|241823.6|649
1588841400000|2020-05-07 08:50:00|241907.6|241857.6|242399.3|242274.3|242413.9|242325.7|241873.2|241795|656
1588841700000|2020-05-07 08:55:00|242360.2|242310.2|242279.8|242229.8|242383.7|242333.7|242241.5|242191.5|671
1588842000000|2020-05-07 09:00:00|242279.7|242229.7|242263.8|242213.8|242303.3|242233.4|241987|241921.4|583
1588842300000|2020-05-07 09:05:00|242260.8|242210.8|242262.2|242212.2|242310.6|242260.6|242041.6|241991.6|750
1588842600000|2020-05-07 09:10:00|242264.4|242214.4|242103.3|241978.3|242264.4|242214.4|241984.5|241921.2|524
1588842900000|2020-05-07 09:15:00|242104.4|241979.4|242069|242019|242125.1|242075.1|241874.3|241824.3|652
1588843200000|2020-05-07 09:20:00|242072.1|242022.1|242364.9|242314.9|242365.9|242315.9|242067.1|242017.1|657
1588843500000|2020-05-07 09:25:00|242365|242315|242036.9|241986.9|242405.2|242355.2|241996.4|241946.4|728
1588843800000|2020-05-07 09:30:00|242036.7|241986.7|241857.3|241807.3|242108.4|242058.4|241828.6|241743.2|588
1588844100000|2020-05-07 09:35:00|241883.6|241833.6|241526.7|241476.7|241886.8|241836.8|241441.8|241391.8|738
1588844400000|2020-05-07 09:40:00|241529.1|241479.1|241425.3|241300.3|241542.2|241492.2|241199|241123.8|640
1588844700000|2020-05-07 09:45:00|241424.6|241299.6|241389|241339|241444.4|241369|241290.5|241207.1|554
1588845000000|2020-05-07 09:50:00|241388.9|241338.9|241441.5|241391.5|241500.1|241441.9|241198.6|241148.6|579
1588845300000|2020-05-07 09:55:00|241442.7|241392.7|241365.8|241315.8|241442.7|241392.7|241258.4|241208.4|647
1588845600000|2020-05-07 10:00:00|241366.4|241316.4|241600.4|241550.4|241852.2|241774|241263.2|241213.2|739
1588845900000|2020-05-07 10:05:00|241596.9|241546.9|241254.1|241204.1|241598.1|241548.1|241232.7|241124.6|676
1588846200000|2020-05-07 10:10:00|241248.1|241198.1|241246.9|241196.9|241305|241246|241230.2|241170.1|529
1588846500000|2020-05-07 10:15:00|241261.1|241211.1|241283.2|241233.2|241310.7|241260.7|241187.8|241137.8|633
1588846800000|2020-05-07 10:20:00|241280.5|241230.5|241247.6|241197.6|241292.2|241242.2|241181.4|241131.4|571
1588847100000|2020-05-07 10:25:00|241238.4|241188.4|241534.3|241484.3|241560.1|241490.9|241220.8|241170.8|700
1588847400000|2020-05-07 10:30:00|241536.4|241486.4|241582.1|241532.1|241614.6|241564.6|241416.1|241366.1|580
1588847700000|2020-05-07 10:35:00|241586.7|241536.7|242051|242001|242084.6|242034.6|241586.7|241536.7|641
1588848000000|2020-05-07 10:40:00|242056.2|242006.2|242005.3|241955.3|242442.8|242392.8|241931.5|241881.5|767
1588848300000|2020-05-07 10:45:00|242004.3|241954.3|242454.6|242404.6|242477|242427|241991.4|241941.4|651
1588848600000|2020-05-07 10:50:00|242454.3|242404.3|242189.4|242139.4|242456.3|242406.3|242167.2|242117.2|664
1588848900000|2020-05-07 10:55:00|242189.5|242139.5|242199.3|241889|242263.2|242146.2|241986.7|241871.3|659
1588849200000|2020-05-07 11:00:00|242209|241909.6|241978.2|241928.2|242335.4|242165|241965|241909.6|728
1588849500000|2020-05-07 11:05:00|241977.6|241927.6|241878.8|241828.8|241989|241939|241659|241609|783
1588849800000|2020-05-07 11:10:00|241875.3|241825.3|241674.2|241624.2|241972.1|241879|241672.9|241622.9|698
1588850100000|2020-05-07 11:15:00|241673.5|241623.5|241650.9|241600.9|241709.9|241659.9|241536.4|241486.4|739
1588850400000|2020-05-07 11:20:00|241651.1|241601.1|241281.2|241231.2|241751.6|241701.6|241265.1|241215.1|783
1588850700000|2020-05-07 11:25:00|241280.5|241230.5|241481.7|241431.7|241517|241467|241139.5|241089.5|762
1588851000000|2020-05-07 11:30:00|241485.3|241435.3|241214.9|241164.9|241497.6|241447.6|241162.3|241112.3|822
1588851300000|2020-05-07 11:35:00|241214.8|241164.8|241166.4|241116.4|241449.9|241399.9|241165.8|241115.8|768
1588851600000|2020-05-07 11:40:00|241163.4|241113.4|241201.4|241151.4|241443.1|241393.1|241151.1|241101.1|746
1588851900000|2020-05-07 11:45:00|241201.6|241151.6|241537|241487|241588|241538|241155.9|241105.9|790
1588852200000|2020-05-07 11:50:00|241538.2|241488.2|241512|241462|241691.9|241641.9|241408.9|241358.9|796
1588852500000|2020-05-07 11:55:00|241501.5|241451.5|241375.8|241325.8|241517|241467|241147|241097|853
1588852800000|2020-05-07 12:00:00|241375.4|241325.4|241206.1|241156.1|241392.3|241342.3|241194.3|241144.3|816
1588853100000|2020-05-07 12:05:00|241205.8|241155.8|241527.6|241477.6|241544|241494|241108.1|241058.1|813
1588853400000|2020-05-07 12:10:00|241527.8|241477.8|241787.4|241737.4|241836.9|241786.9|241394.3|241344.3|864
1588853700000|2020-05-07 12:15:00|241772|241722|241404.3|241354.3|241773.3|241723.3|241272.4|241222.4|864
1588854000000|2020-05-07 12:20:00|241403.2|241353.2|240695.2|240645.2|241423.2|241373.2|240687.5|240637.5|956
1588854300000|2020-05-07 12:25:00|240693.1|240643.1|240972.5|240602.5|240983.1|240803.2|240474.3|240424.3|844
1588854600000|2020-05-07 12:30:00|240966.2|240596.2|241273|241223|241340.5|241290.5|240777.7|240562.9|924
1588854900000|2020-05-07 12:35:00|241269|241219|241043.5|240993.5|241365.2|241315.2|241034.1|240984.1|933
1588855200000|2020-05-07 12:40:00|241043.9|240993.9|240860.6|240810.6|241181.6|241131.6|240759.1|240709.1|946
1588855500000|2020-05-07 12:45:00|240860.7|240810.7|240927.2|240877.2|241125.1|241075.1|240711.4|240661.4|850
1588855800000|2020-05-07 12:50:00|240926.7|240876.7|240944.8|240894.8|241094.7|241044.7|240855.2|240805.2|802
1588856100000|2020-05-07 12:55:00|240947.6|240897.6|241088.3|241038.3|241196.3|241146.3|240928.9|240878.9|840
1588856400000|2020-05-07 13:00:00|241093.4|241043.4|241372.5|241322.5|241372.5|241322.5|240999.2|240949.2|925
1588856700000|2020-05-07 13:05:00|241372.9|241322.9|241309|241259|241710|241660|241290.9|241240.9|885
1588857000000|2020-05-07 13:10:00|241307.4|241257.4|241763.4|241713.4|241784.8|241734.8|241292|241242|851
1588857300000|2020-05-07 13:15:00|241760.4|241710.4|241852.5|241802.5|241983.9|241933.9|241742.4|241692.4|952
1588857600000|2020-05-07 13:20:00|241841.5|241791.5|241716.2|241666.2|241967.1|241917.1|241701.3|241651.3|917
1588857900000|2020-05-07 13:25:00|241714.7|241664.7|241884.2|241834.2|241989.8|241939.8|241375|241325|975
1588858200000|2020-05-07 13:30:00|241880.9|241830.9|241830.9|241780.9|241986.5|241936.5|241591.8|241541.8|1020
1588858500000|2020-05-07 13:35:00|241846.2|241796.2|241851.4|241801.4|241965.7|241915.7|241676|241626|1046
1588858800000|2020-05-07 13:40:00|241849.7|241799.7|241764.8|241714.8|241970.3|241920.3|241652.5|241602.5|954
1588859100000|2020-05-07 13:45:00|241766.3|241716.3|241914.9|241864.9|241979.3|241887.2|241671.3|241621.3|1011
1588859400000|2020-05-07 13:50:00|241917.3|241867.3|241037.3|240987.3|241930.6|241880.6|241019.1|240955.8|997
1588859700000|2020-05-07 13:55:00|241036.6|240986.6|241059.3|240934.3|241270.4|241220.4|240735.1|240654.5|970
1588860000000|2020-05-07 14:00:00|241072.6|240947.6|241499.2|241449.2|241738.3|241655.9|240969.3|240836.4|994
1588860300000|2020-05-07 14:05:00|241498|241448|241269.7|241219.7|241856.3|241797|241255.9|241185.2|1000
1588860600000|2020-05-07 14:10:00|241272|241222|241536.6|241486.6|241542.5|241492.5|241263.3|241213.3|925
1588860900000|2020-05-07 14:15:00|241524.4|241474.4|241441.4|241391.4|241552.1|241502.1|241311.5|241261.5|858
1588861200000|2020-05-07 14:20:00|241442|241392|241720.4|241595.4|241819.1|241769.1|241441.4|241380.7|899
1588861500000|2020-05-07 14:25:00|241714.6|241589.6|241711.9|241586.9|241805.1|241755.1|241447.4|241384|966
1588861800000|2020-05-07 14:30:00|241710.9|241585.9|241150.2|241025.2|241718|241633.8|241098.4|241025.2|919
1588862100000|2020-05-07 14:35:00|241149|241024|241049.3|240999.3|241204.1|241142.5|240877.4|240827.4|937
1588862400000|2020-05-07 14:40:00|241049.2|240999.2|241150.9|241100.9|241253.4|241203.4|240885.2|240797.7|913
1588862700000|2020-05-07 14:45:00|241137.7|241087.7|241327.3|241277.3|241396.7|241346.7|240890.9|240840.9|933
1588863000000|2020-05-07 14:50:00|241326.7|241276.7|241192.3|241142.3|241327.9|241277.9|241191.9|241141.9|734
1588863300000|2020-05-07 14:55:00|241187.8|241137.8|241326.2|241276.2|241439.8|241389.8|241040.8|240990.8|908
1588863600000|2020-05-07 15:00:00|241311.2|241261.2|241398.4|241348.4|241462|241412|241190.5|241140.5|977
1588863900000|2020-05-07 15:05:00|241400.5|241350.5|241495.6|241445.6|241627.3|241577.3|241342.4|241292.4|927
1588864200000|2020-05-07 15:10:00|241495.5|241445.5|241370.9|241320.9|241556.9|241506.9|241364.9|241314.9|786
1588864500000|2020-05-07 15:15:00|241370.8|241320.8|240854.1|240804.1|241508|241458|240837.3|240787.3|855
1588864800000|2020-05-07 15:20:00|240855.8|240805.8|241096.9|241046.9|241187.2|241137.2|240853.2|240803.2|981
1588865100000|2020-05-07 15:25:00|241097.6|241047.6|240721.5|240671.5|241123|241073|240679.4|240629.4|931
1588865400000|2020-05-07 15:30:00|240722|240672|240380.4|240330.4|240818.7|240749|240345.7|240268.9|989
1588865700000|2020-05-07 15:35:00|240415.2|240365.2|240448.4|240398.4|240510|240441|240276|240226|978
1588866000000|2020-05-07 15:40:00|240441.8|240391.8|239539.2|239414.2|240463.8|240413.8|239304|239250.7|1004
1588866300000|2020-05-07 15:45:00|239563.6|239438.6|239526.6|239476.6|239752.7|239686.3|239493.7|239401.4|1007
1588866600000|2020-05-07 15:50:00|239527.2|239477.2|239618.6|239568.6|239706.6|239638.2|239382.5|239332.5|943
1588866900000|2020-05-07 15:55:00|239622.6|239572.6|239718.9|239668.9|239798.4|239748.4|239533.1|239435.6|968
1588867200000|2020-05-07 16:00:00|239727.8|239677.8|239732.5|239682.5|239757.3|239707.3|239608.8|239558.8|858
1588867500000|2020-05-07 16:05:00|239731.4|239681.4|239901.1|239851.1|239907.2|239857.2|239704.6|239654.6|898
1588867800000|2020-05-07 16:10:00|239913.8|239863.8|239671.3|239621.3|240043.8|239993.8|239614|239564|806
1588868100000|2020-05-07 16:15:00|239671.8|239621.8|239693.4|239643.4|239903|239853|239613.3|239559.5|954
1588868400000|2020-05-07 16:20:00|239689.8|239639.8|239754.6|239704.6|239857|239807|239648|239596.7|917
1588868700000|2020-05-07 16:25:00|239753|239703|239787.1|239737.1|239847.2|239797.2|239658.4|239608.4|780
1588869000000|2020-05-07 16:30:00|239786.8|239736.8|239972.9|239922.9|240025.6|239975.6|239623.1|239573.1|959
1588869300000|2020-05-07 16:35:00|239971.6|239921.6|240152.6|240102.6|240198.6|240148.6|239717.6|239667.6|923
1588869600000|2020-05-07 16:40:00|240161.1|240111.1|240327.4|240277.4|240367.8|240317.8|240079.3|240029.3|855
1588869900000|2020-05-07 16:45:00|240327.2|240277.2|240195.1|240145.1|240371.4|240288|240055.3|240005.3|856
1588870200000|2020-05-07 16:50:00|240194.6|240144.6|240079.3|240029.3|240258.6|240208.6|240008.4|239958.4|902
1588870500000|2020-05-07 16:55:00|240079.7|240029.7|239954.8|239904.8|240159.8|240109.8|239890.7|239840.7|789
1588870800000|2020-05-07 17:00:00|239957.6|239907.6|239750.3|239700.3|239957.6|239907.6|239634.4|239584.4|802
1588871100000|2020-05-07 17:05:00|239753.6|239703.6|239768.8|239718.8|239813.1|239763.1|239604.5|239554.5|808
1588871400000|2020-05-07 17:10:00|239769.8|239719.8|239716|239666|239900.6|239850.6|239669.8|239619.8|819
1588871700000|2020-05-07 17:15:00|239716.1|239666.1|239854.7|239804.7|239893.3|239843.3|239631.8|239581.8|744
1588872000000|2020-05-07 17:20:00|239852.9|239802.9|239720.1|239670.1|240097.6|240047.6|239680.4|239630.4|836
1588872300000|2020-05-07 17:25:00|239718.2|239668.2|239607.1|239557.1|239785.2|239735.2|239584.6|239534.6|716
1588872600000|2020-05-07 17:30:00|239610|239560|240376.2|240326.2|240407.5|240357.5|239594.4|239544.4|846
1588872900000|2020-05-07 17:35:00|240384.4|240334.4|240198.7|240148.7|240384.6|240334.6|240158.5|240108.5|872
1588873200000|2020-05-07 17:40:00|240197.4|240147.4|240203|240153|240368.2|240318.2|240144.2|240094.2|891
1588873500000|2020-05-07 17:45:00|240202.8|240152.8|240264.9|240214.9|240277.7|240227.7|240124.6|240074.6|737
1588873800000|2020-05-07 17:50:00|240265.1|240215.1|240374.8|240324.8|240481.1|240398.1|240222|240172|872
1588874100000|2020-05-07 17:55:00|240372.1|240322.1|240191.6|240141.6|240486.2|240432|240146|240096|797
1588874400000|2020-05-07 18:00:00|240194.8|240144.8|240400.5|240350.5|240494.1|240444.1|240185|240135|928
1588874700000|2020-05-07 18:05:00|240403.2|240353.2|240213.4|240163.4|240431.5|240381.5|240207.4|240157.4|865
1588875000000|2020-05-07 18:10:00|240215|240165|240065.3|240015.3|240219.1|240169.1|240024.8|239974.8|782
1588875300000|2020-05-07 18:15:00|240069.8|240019.8|240064.4|240014.4|240152.5|240102.5|240020.3|239970.3|792
1588875600000|2020-05-07 18:20:00|240068.9|240018.9|240442.2|240392.2|240464.7|240393|240065.9|240015.9|874
1588875900000|2020-05-07 18:25:00|240434.9|240384.9|240228.8|240178.8|240472.4|240422.4|240213.9|240163.9|831
1588876200000|2020-05-07 18:30:00|240229.6|240179.6|240348.4|240298.4|240352.4|240302.4|240196.7|240146.7|651
1588876500000|2020-05-07 18:35:00|240347.3|240297.3|240354|240304|240650.2|240564.8|240313.5|240263.5|732
1588876800000|2020-05-07 18:40:00|240351|240301|240512.4|240462.4|240516|240466|240327.8|240277.8|693
1588877100000|2020-05-07 18:45:00|240496.8|240446.8|240544.1|240494.1|240558.4|240508.4|240482|240432|602
1588877400000|2020-05-07 18:50:00|240544.3|240494.3|240579.3|240529.3|240714.4|240664.4|240528.3|240478.3|724
1588877700000|2020-05-07 18:55:00|240579.8|240529.8|240594.9|240544.9|240673.7|240623.7|240573.1|240523.1|735
1588878000000|2020-05-07 19:00:00|240599.7|240549.7|240761.7|240711.7|240926.6|240876.6|240599.7|240549.7|863
1588878300000|2020-05-07 19:05:00|240760.8|240710.8|240730.1|240680.1|240801.5|240715.7|240619.5|240563.8|763
1588878600000|2020-05-07 19:10:00|240730.2|240680.2|240976.5|240851.5|240998.1|240948.1|240694.7|240644.7|866
1588878900000|2020-05-07 19:15:00|240973.8|240848.8|241047.2|240922.2|241376.2|241298.3|240893.7|240843.7|918
1588879200000|2020-05-07 19:20:00|241047.1|240922.1|241010.4|240885.4|241112.1|241000.2|240946.9|240845.5|796
1588879500000|2020-05-07 19:25:00|240981.2|240931.2|240810.3|240760.3|241022.2|240936.6|240785.7|240698.4|718
1588879800000|2020-05-07 19:30:00|240837|240712|240822.4|240772.4|240867.6|240800.4|240741.7|240655.5|675
1588880100000|2020-05-07 19:35:00|240823.1|240773.1|240741.9|240691.9|240840.3|240781.5|240731.4|240650.3|638
1588880400000|2020-05-07 19:40:00|240741.7|240691.7|240815.1|240765.1|240822.7|240772.7|240709.8|240649.4|755
1588880700000|2020-05-07 19:45:00|240814.9|240764.9|240861.5|240811.5|240886.2|240811.5|240755.1|240705.1|875
1588881000000|2020-05-07 19:50:00|240845.4|240795.4|240855.8|240730.8|240974|240849|240805.2|240680.2|723
1588881300000|2020-05-07 19:55:00|240874.8|240749.8|240754.3|240629.3|240874.9|240822.7|240670.7|240614.3|824
1588881600000|2020-05-07 20:00:00|240750|240625|240688.3|240563.3|240831.5|240706.7|240598.7|240473.7|638
1588881900000|2020-05-07 20:05:00|240681.5|240556.5|240563.9|240438.9|240697.8|240572.8|240447.7|240280.1|600
1588882200000|2020-05-07 20:10:00|240562|240437|240590.4|240465.4|240776.1|240585.4|240551.8|240369.8|605
1588882500000|2020-05-07 20:15:00|240587.4|240462.4|240596.1|240471.1|240624.1|240499.1|240521.9|240396.9|777
1588882800000|2020-05-07 20:20:00|240596.4|240471.4|240589|240464|240615.5|240490.5|240545.7|240420.7|588
1588883100000|2020-05-07 20:25:00|240587|240462|240566.4|240441.4|240643.8|240484.9|240552.5|240377.1|513
1588883400000|2020-05-07 20:30:00|240564.1|240439.1|240478.7|240353.7|240674|240439.3|240386.1|240294.3|531
1588883700000|2020-05-07 20:35:00|240482.4|240357.4|240445.6|240320.6|240539.3|240414.3|240427.4|240302.4|443
1588884000000|2020-05-07 20:40:00|240446.4|240321.4|240462.6|240337.6|240492.2|240374.5|240404.4|240314.6|283
1588884300000|2020-05-07 20:45:00|240458.2|240333.2|240443.4|240393.4|240524.3|240393.7|240436.8|240271.2|332
1588884600000|2020-05-07 20:50:00|240440.7|240390.7|240447.4|240322.4|240485.5|240394.9|240390|240265|267
1588884900000|2020-05-07 20:55:00|240456.7|240331.7|240766.4|240396.4|240766.4|240410|240399.3|240217.9|336
1588885200000|2020-05-07 21:00:00|240740.7|240370.7|241314|240944|241315.2|240945.2|240736.4|240366.4|122
1588885500000|2020-05-07 21:05:00|241313.5|240943.5|241199.5|240829.5|241468.5|241098.5|241098.9|240728.9|78
1588885800000|2020-05-07 21:10:00|241200|240830|241267.1|240897.1|241447|241077|240982|240612|131
1588886100000|2020-05-07 21:15:00|241260.3|240890.3|241117.6|240747.6|241306.2|240936.2|240956.3|240586.3|233
1588886400000|2020-05-07 21:20:00|241072.5|240702.5|241180|240810|241180.5|240810.5|240963.2|240593.2|96
1588886700000|2020-05-07 21:25:00|241027.4|240657.4|241128.4|240758.4|241181.5|240811.5|240966.1|240596.1|77
1588887000000|2020-05-07 21:30:00|241131.8|240761.8|240909.6|240539.6|241166.5|240796.5|240638.5|240384|293
1588887300000|2020-05-07 21:35:00|240899.9|240529.9|240895.2|240525.2|240955.3|240698.6|240797|240447|147
1588887600000|2020-05-07 21:40:00|240901.4|240531.4|240892.3|240522.3|240955.2|240688.1|240813.1|240447|115
1588887900000|2020-05-07 21:45:00|240889.1|240519.1|240909.9|240539.9|241001.5|240756.1|240782|240448|131
1588888200000|2020-05-07 21:50:00|240864.7|240739.7|240858|240733|240971.7|240763.9|240783.5|240469.5|164
1588888500000|2020-05-07 21:55:00|240874.5|240749.5|240981.3|240611.3|240981.3|240749.5|240784.5|240474.5|150
1588888800000|2020-05-07 22:00:00|240957.8|240587.8|240804.3|240538.9|240975|240658.9|240674.7|240414.2|337
1588889100000|2020-05-07 22:05:00|240825.2|240484.6|240818|240545.4|240982.7|240634.4|240665.9|240398|297
1588889400000|2020-05-07 22:10:00|240830.9|240514.8|240837.4|240467.4|240904.6|240623.6|240707.6|240437.5|334
1588889700000|2020-05-07 22:15:00|240841.4|240471.4|240716.2|240430.9|240877.9|240578.1|240630.5|240381.9|299
1588890000000|2020-05-07 22:20:00|240731.8|240432.1|240317|240192|240766.1|240548.1|240314.5|240102.9|314
1588890300000|2020-05-07 22:25:00|240321.6|240196.6|240328.3|240025.9|240413.3|240207.8|240130.9|239933.9|320
1588890600000|2020-05-07 22:30:00|240322.5|240031.3|240274.8|239959|240366.9|240144.3|240169.1|239954.8|414
1588890900000|2020-05-07 22:35:00|240256.8|239969.3|240169.5|239861.6|240315.8|240059.6|240127.8|239822.5|311
1588891200000|2020-05-07 22:40:00|240170.5|239862.6|240171.1|239899.3|240203|239957|240067.9|239825.4|271
1588891500000|2020-05-07 22:45:00|240169.6|239901|240214.5|240089.5|240301.5|240103.1|240081.2|239811.9|266
1588891800000|2020-05-07 22:50:00|240267.8|240013.8|240194.4|239920.7|240306|240111.9|240086.3|239889.4|423
1588892100000|2020-05-07 22:55:00|240207.3|239903.4|240048.4|239923.4|240243|240011.2|240010.8|239835.4|314
1588892400000|2020-05-07 23:00:00|239992.5|239942.5|240050.8|239925.8|240116.5|239952|239992.5|239812.1|315
1588892700000|2020-05-07 23:05:00|240036.5|239911.5|240130.7|240005.7|240269.8|240077.2|240034.7|239848|406
1588893000000|2020-05-07 23:10:00|240131.4|240006.4|240072.2|239947.2|240196.2|240036.9|240052.5|239922.4|344
1588893300000|2020-05-07 23:15:00|240103|239978|240130.3|240005.3|240191.3|240028.6|240050.5|239898.6|291
1588893600000|2020-05-07 23:20:00|240123.5|239998.5|240372.7|240247.7|240418.1|240282.8|240096|239933|283
1588893900000|2020-05-07 23:25:00|240372.8|240247.8|240374.7|240249.7|240414.6|240289.6|240344|240219|252
1588894200000|2020-05-07 23:30:00|240378.9|240253.9|240472.1|240347.1|240622.4|240441.2|240344.7|240219.7|243
1588894500000|2020-05-07 23:35:00|240475.7|240350.7|240495.3|240370.3|240617.5|240425.7|240459.8|240274.7|263
1588894800000|2020-05-07 23:40:00|240588.7|240298.2|240607.5|240352.7|240650|240434.3|240492.6|240285|230
1588895100000|2020-05-07 23:45:00|240540.5|240415.5|240653.8|240361.3|240730.7|240490.6|240507.4|240293.6|260
1588895400000|2020-05-07 23:50:00|240635.7|240368.5|240361.2|240236.2|240688.9|240448.6|240347.8|240144.5|401
1588895700000|2020-05-07 23:55:00|240424.1|240173.1|240321.5|240196.5|240530.8|240265.6|240288|240127.5|367
1588896000000|2020-05-08 00:00:00|240411.9|240141.2|240238.5|240113.5|240421.3|240212.9|240175.6|239971.9|523
1588896300000|2020-05-08 00:05:00|240248.4|240123.4|240301.8|240176.8|240410.8|240253|240205|240048.3|458
1588896600000|2020-05-08 00:10:00|240303.6|240178.6|240232.8|240107.8|240369.6|240206|240225.6|240055.2|327
1588896900000|2020-05-08 00:15:00|240232.7|240107.7|240202.3|240077.3|240316|240118.9|240149.3|239995|417
1588897200000|2020-05-08 00:20:00|240204.2|240079.2|239998.5|239873.5|240251.5|240126.5|239949|239854.4|405
1588897500000|2020-05-08 00:25:00|240019.3|239894.3|240025.7|239900.7|240042.8|239917.8|239979.3|239854.3|359
1588897800000|2020-05-08 00:30:00|240026|239901|239995.2|239870.2|240176|239996.8|239940.8|239825|391
1588898100000|2020-05-08 00:35:00|239996.2|239871.2|239820.9|239520.7|240028.5|239909.5|239448.9|239323.9|547
1588898400000|2020-05-08 00:40:00|239798.5|239544.3|239693|239568|239899.5|239685.6|239653.8|239467.3|485
1588898700000|2020-05-08 00:45:00|239692.2|239567.2|239399.1|239274.1|239782.2|239578.3|239391.1|239266.1|495
1588899000000|2020-05-08 00:50:00|239402.5|239277.5|239265.3|239140.3|239402.5|239277.5|239133.2|239008.2|546
1588899300000|2020-05-08 00:55:00|239267.3|239142.3|239278.5|239153.5|239402|239188.2|239156.4|238974.3|493
1588899600000|2020-05-08 01:00:00|239277.7|239152.7|239270.2|239145.2|239377.8|239159.8|239149.3|238982|519
1588899900000|2020-05-08 01:05:00|239270.4|239145.4|238947.5|238822.5|239334.8|239153.1|238906.1|238723.8|514
1588900200000|2020-05-08 01:10:00|238944.1|238819.1|239273.6|239004.7|239330.8|239110.3|238941.8|238811.8|481
1588900500000|2020-05-08 01:15:00|239273.9|239005|239429.9|239160.7|239547.8|239290.2|239110.6|238886.8|534
1588900800000|2020-05-08 01:20:00|239429.1|239165.7|239334.5|238974|239430|239238|239134.9|238925.8|451
1588901100000|2020-05-08 01:25:00|239340.3|238970.3|239145|239020|239343.2|239051|238994.4|238844.2|417
1588901400000|2020-05-08 01:30:00|239123.8|238998.8|239419.3|239115.8|239439.5|239191.9|239001.9|238809|497
1588901700000|2020-05-08 01:35:00|239418.6|239130.7|238986.2|238861.2|239453.6|239169.8|238948.7|238750.6|487
1588902000000|2020-05-08 01:40:00|238983.3|238858.3|238970.4|238845.4|239065.9|238908.2|238960.5|238788|342
1588902300000|2020-05-08 01:45:00|238973.4|238848.4|238746.5|238621.5|239015.3|238890.3|238697|238582.1|396
1588902600000|2020-05-08 01:50:00|238752.7|238627.7|238950.3|238668|238981.6|238783|238734|238554.5|345
1588902900000|2020-05-08 01:55:00|238954.9|238671.2|239108.6|238815.5|239139.1|238923.2|238827.7|238625|314
1588903200000|2020-05-08 02:00:00|239024|238899|239178.8|238896.9|239321.6|239011.7|239009.1|238764.2|425
1588903500000|2020-05-08 02:05:00|239150|238883|239210.8|238916.4|239239.9|239023.6|239051.7|238849.2|409
1588903800000|2020-05-08 02:10:00|239206.5|238923.3|239344|239038.8|239363.6|239120.3|239054.7|238835.8|340
1588904100000|2020-05-08 02:15:00|239340.8|239038.7|239084.4|238811.8|239349.5|239038.7|239000.6|238758.4|362
1588904400000|2020-05-08 02:20:00|239081.1|238811|238884|238606.4|239081.1|238877.9|238754.8|238559.7|460
1588904700000|2020-05-08 02:25:00|238879.7|238607.5|238867.2|238593.1|238972.2|238748.6|238784|238577.6|277
1588905000000|2020-05-08 02:30:00|238892.3|238594.3|238759.1|238634.1|238946.5|238715.5|238756.6|238542|418
1588905300000|2020-05-08 02:35:00|238763.4|238638.4|238626.2|238501.2|238900.6|238682.5|238560.6|238387.1|335
1588905600000|2020-05-08 02:40:00|238625.2|238500.2|238808.9|238558.2|238881.4|238680.8|238623.5|238458.9|444
1588905900000|2020-05-08 02:45:00|238740.2|238615.2|238858.6|238551.1|238872|238633.3|238702.2|238457.7|425
1588906200000|2020-05-08 02:50:00|238857.9|238543.4|238951.7|238625.6|238972.3|238711.8|238765.8|238516.2|389
1588906500000|2020-05-08 02:55:00|238947.8|238627.3|239016.2|238711.2|239046.1|238814.2|238844.2|238543.5|388
1588906800000|2020-05-08 03:00:00|239012.7|238715.7|239008.6|238697.4|239034.4|238820|238855.4|238602.6|462
1588907100000|2020-05-08 03:05:00|238995.6|238706.8|238889.2|238764.2|239027.8|238830|238807.4|238582|342
1588907400000|2020-05-08 03:10:00|238886.9|238761.9|238970.5|238845.5|239066.5|238877.9|238871.6|238629.7|388
1588907700000|2020-05-08 03:15:00|239018.3|238766|239217.9|238915.1|239264.5|239007.8|238953.2|238694.3|404
1588908000000|2020-05-08 03:20:00|239196|238921.8|239217.8|238911.7|239265.4|239039.3|239131.9|238851|277
1588908300000|2020-05-08 03:25:00|239215.7|238914.6|239210.2|239085.2|239304.9|239099|239120.6|238860.7|297
1588908600000|2020-05-08 03:30:00|239281|239028.5|239190.4|238884.2|239304|239089.8|239083.2|238863|346
1588908900000|2020-05-08 03:35:00|239194.3|238864.7|239078.6|238953.6|239237.3|239012.1|239078.5|238824.8|239
1588909200000|2020-05-08 03:40:00|239088.4|238963.4|239232.2|238933.3|239282.1|239085.8|239082.1|238794.2|312
1588909500000|2020-05-08 03:45:00|239231.2|238933.9|239258.2|239002.8|239297.9|239099.2|239163.4|238933.9|340
1588909800000|2020-05-08 03:50:00|239193.6|239068.6|239219|238941.9|239274.8|239092.9|239124|238904.6|292
1588910100000|2020-05-08 03:55:00|239218.1|238942.6|239182.6|239057.6|239306.8|239072.1|239088.8|238839.5|320
1588910400000|2020-05-08 04:00:00|239190.2|239065.2|239194.5|238899.5|239331.3|239113.4|239104.2|238852.7|273
1588910700000|2020-05-08 04:05:00|239196.9|238899.4|239196|238893.9|239274.4|239038.9|239115.9|238856.2|224
1588911000000|2020-05-08 04:10:00|239231.1|238868.6|239256.3|238892.4|239344.5|239083|239151.5|238868.6|330
1588911300000|2020-05-08 04:15:00|239255.9|238893|239331.5|239206.5|239411.5|239234.4|239159.4|238893|388
1588911600000|2020-05-08 04:20:00|239331.4|239206.4|239319.2|239194.2|239460.9|239258.6|239296.8|239055.1|312
1588911900000|2020-05-08 04:25:00|239315.8|239190.8|239335.3|239210.3|239443|239248.2|239288.8|239035.8|319
1588912200000|2020-05-08 04:30:00|239413.2|239108|239360.3|239235.3|239464.3|239255.2|239300.5|239081.1|430
1588912500000|2020-05-08 04:35:00|239358.4|239233.4|239432.9|239307.9|239465.6|239340.6|239223.3|239043.5|359
1588912800000|2020-05-08 04:40:00|239455.3|239330.3|239537.6|239277.1|239603.4|239384.2|239388.6|239181.9|354
1588913100000|2020-05-08 04:45:00|239538.7|239276|239403.1|239278.1|239549.2|239358.2|239381.3|239168|363
1588913400000|2020-05-08 04:50:00|239404.3|239279.3|239377.3|239252.3|239548|239336.3|239353.7|239189.6|300
1588913700000|2020-05-08 04:55:00|239371.3|239246.3|239317.6|239192.6|239506.4|239294.4|239317.6|239064|214
1588914000000|2020-05-08 05:00:00|239319.6|239194.6|239418.6|239293.6|239474.3|239293.6|239314.3|239064|173
1588914300000|2020-05-08 05:05:00|239415.5|239290.5|239441.6|239162|239509.6|239313.6|239326.1|239117.9|366
1588914600000|2020-05-08 05:10:00|239450.6|239155|239425|239120.5|239527|239330.1|239328.8|239104|249
1588914900000|2020-05-08 05:15:00|239341.2|239123.8|239247.5|239122.5|239400|239226.2|239228|239073|319
1588915200000|2020-05-08 05:20:00|239245.3|239120.3|239304.1|239179.1|239328.6|239203.6|239228.7|239041.2|299
1588915500000|2020-05-08 05:25:00|239298.1|239173.1|239308.2|239183.2|239366.2|239204.7|239271.7|239112.9|241
1588915800000|2020-05-08 05:30:00|239308.6|239183.6|239388.2|239263.2|239463.7|239334.1|239300.2|239175.2|291
1588916100000|2020-05-08 05:35:00|239387|239262|239423.7|239298.7|239436|239311|239328.8|239247.5|330
1588916400000|2020-05-08 05:40:00|239424|239299|239345.5|239220.5|239445.7|239320.7|239310.7|239185.7|359
1588916700000|2020-05-08 05:45:00|239346|239221|239261.1|239136.1|239367.8|239242.8|239194.5|239069.5|262
1588917000000|2020-05-08 05:50:00|239271.7|239146.7|239282.2|239157.2|239286|239161|239157|239069.6|274
1588917300000|2020-05-08 05:55:00|239282.7|239157.7|239279.6|239154.6|239284.3|239159.3|239244.5|239119.5|189
1588917600000|2020-05-08 06:00:00|239281.7|239156.7|239265.5|239140.5|239324.2|239161.4|239216.1|239054.8|347
1588917900000|2020-05-08 06:05:00|239264.7|239139.7|239334|239209|239402|239210.9|239199.2|239052|428
1588918200000|2020-05-08 06:10:00|239308.4|239183.4|239291.5|239166.5|239443.9|239249.9|239230.1|239076.6|317
1588918500000|2020-05-08 06:15:00|239292.1|239167.1|239249.9|239124.9|239374|239175.3|239220|239053.8|343
1588918800000|2020-05-08 06:20:00|239249.3|239124.3|239143.1|238773.1|239317.7|239130.3|238948|238724.2|355
1588919100000|2020-05-08 06:25:00|239156.9|238786.9|239007.1|238755|239156.9|238897.1|238907.7|238713.8|465
1588919400000|2020-05-08 06:30:00|238925.5|238800.5|239371.1|239246.1|239456.1|239304.8|238922.3|238732.1|484
1588919700000|2020-05-08 06:35:00|239366.8|239241.8|239286.1|239161.1|239401.8|239251.6|239261.8|239072|398
1588920000000|2020-05-08 06:40:00|239287.8|239162.8|239297.6|239172.6|239364.8|239192|239254.7|239090.9|399
1588920300000|2020-05-08 06:45:00|239307.1|239182.1|239400.5|239275.5|239477|239290.4|239279.6|239079.6|588
1588920600000|2020-05-08 06:50:00|239400.7|239275.7|239483.6|239358.6|239524.4|239437.5|239368.6|239168.6|411
1588920900000|2020-05-08 06:55:00|239484.9|239359.9|239864|239739|239969.4|239803.2|239475.3|239350.3|443
1588921200000|2020-05-08 07:00:00|239858.9|239733.9|239710.9|239585.9|239969.5|239828.7|239678.7|239534.9|480
1588921500000|2020-05-08 07:05:00|239685.8|239560.8|239680.4|239555.4|239706.3|239581.3|239654.7|239529.7|425
1588921800000|2020-05-08 07:10:00|239678.9|239553.9|239347.7|239222.7|239698.1|239573.1|239325.4|239107.1|448
1588922100000|2020-05-08 07:15:00|239348.1|239223.1|239438.9|239313.9|239505.9|239328.2|239348.1|239171.3|405
1588922400000|2020-05-08 07:20:00|239446.7|239321.7|239679|239554|239877.2|239650.6|239395.3|239211.7|429
1588922700000|2020-05-08 07:25:00|239677|239552|239783.7|239429.2|239826.6|239588.4|239647.3|239410.1|294
1588923000000|2020-05-08 07:30:00|239775.1|239443.8|240069.1|239813.7|240097.3|239880.9|239644.1|239403.3|622
1588923300000|2020-05-08 07:35:00|240068.6|239806.7|239968.6|239685.9|240132.6|239879|239832.7|239631.2|591
1588923600000|2020-05-08 07:40:00|239963.1|239692.7|239750.7|239625.7|239991|239710|239704.4|239477.2|463
1588923900000|2020-05-08 07:45:00|239755|239630|239396.8|239271.8|239813.2|239630|239308.3|239087.6|571
1588924200000|2020-05-08 07:50:00|239394.2|239269.2|239467.4|239342.4|239606.8|239428.1|239346.7|239191.2|546
1588924500000|2020-05-08 07:55:00|239425|239300|239423.8|239298.8|239626.9|239421.9|239392.7|239196.9|546
1588924800000|2020-05-08 08:00:00|239502.6|239229.9|239435.9|239310.9|239631|239432.2|239425.2|239216.9|628
1588925100000|2020-05-08 08:05:00|239428.7|239303.7|239392.9|239267.9|239542.1|239357.2|239272.4|239200.6|622
1588925400000|2020-05-08 08:10:00|239394.6|239269.6|239509.1|239255.2|239668.6|239473.2|239394.6|239231.4|570
1588925700000|2020-05-08 08:15:00|239507|239252.8|239593.7|239468.7|239708.7|239477.7|239457.3|239246.3|491
1588926000000|2020-05-08 08:20:00|239584.8|239459.8|239617.3|239492.3|239763.8|239579.4|239575.8|239398.7|438
1588926300000|2020-05-08 08:25:00|239617.5|239492.5|239665.2|239540.2|239680.5|239555.5|239610.8|239485.8|347
1588926600000|2020-05-08 08:30:00|239654.2|239529.2|239670.9|239545.9|239703.4|239578.4|239629.3|239504.3|428
1588926900000|2020-05-08 08:35:00|239656.3|239531.3|239781.7|239656.7|239807.1|239682.1|239632.5|239531.3|415
1588927200000|2020-05-08 08:40:00|239780.4|239655.4|239614.1|239489.1|239801.6|239669.9|239564.6|239339.6|501
1588927500000|2020-05-08 08:45:00|239612.8|239487.8|239640.1|239515.1|239670|239545|239566|239380.6|421
1588927800000|2020-05-08 08:50:00|239641.8|239516.8|239604.3|239479.3|239691|239525.9|239515.8|239330.6|454
1588928100000|2020-05-08 08:55:00|239591.8|239466.8|239614.4|239356|239679.2|239500.9|239532.5|239295.9|536
1588928400000|2020-05-08 09:00:00|239611.3|239358.5|239603.5|239478.5|239647.1|239489.2|239521.5|239312.7|527
1588928700000|2020-05-08 09:05:00|239603.1|239478.1|239586.1|239461.1|239678.3|239507.9|239541.8|239353.5|536
1588929000000|2020-05-08 09:10:00|239586.2|239461.2|239515.6|239390.6|239699.6|239493|239514|239309|383
1588929300000|2020-05-08 09:15:00|239523.3|239398.3|239491.8|239366.8|239583.6|239405.5|239456.4|239295|589
1588929600000|2020-05-08 09:20:00|239490.5|239365.5|239487.1|239362.1|239569.9|239449.8|239485.1|239314.1|550
1588929900000|2020-05-08 09:25:00|239494.2|239369.2|239472.1|239347.1|239574.2|239396.1|239408.5|239236.4|451
1588930200000|2020-05-08 09:30:00|239474|239349|239535.5|239410.5|239585.9|239418|239463.6|239263.9|437
1588930500000|2020-05-08 09:35:00|239542.1|239417.1|239500.8|239375.8|239703.3|239465.7|239474|239287|467
1588930800000|2020-05-08 09:40:00|239502.8|239377.8|239464.1|239339.1|239627.1|239436|239430.8|239247|535
1588931100000|2020-05-08 09:45:00|239458.1|239333.1|239510.8|239385.8|239593.2|239398.9|239447.3|239252.7|447
1588931400000|2020-05-08 09:50:00|239511.3|239386.3|239511.1|239386.1|239593.1|239423.4|239485.1|239273.2|471
1588931700000|2020-05-08 09:55:00|239511.5|239386.5|239570.4|239445.4|239661.8|239461.9|239506.9|239271.2|533
1588932000000|2020-05-08 10:00:00|239572.5|239447.5|239650.1|239389.7|239742.5|239566.3|239563.2|239389|621
1588932300000|2020-05-08 10:05:00|239645.8|239395.8|239476.6|239351.6|239657.3|239519.2|239461.6|239262.6|550
1588932600000|2020-05-08 10:10:00|239476.5|239351.5|239504.5|239379.5|239604.8|239418.7|239451.7|239261.4|432
1588932900000|2020-05-08 10:15:00|239503.9|239378.9|239615.1|239326.3|239662.4|239443.9|239451.2|239265.2|641
1588933200000|2020-05-08 10:20:00|239613.1|239320.7|239535.6|239410.6|239655.6|239421.6|239448.5|239231.9|590
1588933500000|2020-05-08 10:25:00|239536.7|239411.7|239513.2|239388.2|239650.7|239428.2|239496.5|239287.6|443
1588933800000|2020-05-08 10:30:00|239521.6|239396.6|239458.5|239333.5|239589|239396.6|239400.4|239207.3|681
1588934100000|2020-05-08 10:35:00|239461.3|239336.3|239463.5|239338.5|239580.2|239367.2|239438.6|239226.8|525
1588934400000|2020-05-08 10:40:00|239544.9|239257.1|239246.4|239121.4|239587.6|239351.9|239228|239103|549
1588934700000|2020-05-08 10:45:00|239258.1|239133.1|239294.8|239169.8|239391|239226.9|239242.3|239060.7|474
1588935000000|2020-05-08 10:50:00|239295.9|239170.9|239339.3|239214.3|239477.8|239352.8|239279.1|239127.3|487
1588935300000|2020-05-08 10:55:00|239343.9|239218.9|239294.6|239169.6|239408.9|239232.3|239103.6|238978.6|584
1588935600000|2020-05-08 11:00:00|239300.4|239175.4|239440.9|239315.9|239479.2|239324.9|239279|239111.9|558
1588935900000|2020-05-08 11:05:00|239445.2|239320.2|239448.1|239323.1|239473.3|239373.8|239406.9|239281.9|418
1588936200000|2020-05-08 11:10:00|239448.8|239323.8|239734.7|239609.7|239886.4|239685.7|239426.6|239301.6|652
1588936500000|2020-05-08 11:15:00|239743.4|239618.4|239683.8|239558.8|239771.4|239646.4|239661.8|239510.5|516
1588936800000|2020-05-08 11:20:00|239682.5|239557.5|239665.6|239540.6|239744.6|239576.5|239655.5|239456.4|527
1588937100000|2020-05-08 11:25:00|239663.1|239538.1|239597.4|239472.4|239762.8|239580.2|239485.1|239292.9|563
1588937400000|2020-05-08 11:30:00|239592.7|239467.7|239635.1|239510.1|239797.7|239605.2|239548.2|239354.1|572
1588937700000|2020-05-08 11:35:00|239635.4|239510.4|239772|239647|239875.1|239740.4|239615.8|239421.2|661
1588938000000|2020-05-08 11:40:00|239770.8|239645.8|239767.3|239642.3|239841.5|239670.7|239719.6|239538.4|651
1588938300000|2020-05-08 11:45:00|239766.2|239641.2|239599.5|239301|239855|239651.8|239523.6|239264.8|592
1588938600000|2020-05-08 11:50:00|239596.3|239309.6|239665.3|239540.3|239723.5|239579|239519.4|239271.8|593
1588938900000|2020-05-08 11:55:00|239668.4|239543.4|239519.9|239394.9|239760.2|239573.5|239500.9|239345.5|538
1588939200000|2020-05-08 12:00:00|239519.2|239394.2|239626|239501|239693.1|239627|239511.1|239386.1|686
1588939500000|2020-05-08 12:05:00|239627.8|239502.8|239349.7|239224.7|239634|239509|239302.7|239177.7|821
1588939800000|2020-05-08 12:10:00|239348|239223|238884.5|238759.5|239396.6|239271.6|238866.1|238741.1|803
1588940100000|2020-05-08 12:15:00|238887.2|238762.2|238568.9|238299.1|239007.5|238920|238269.3|238144.3|863
1588940400000|2020-05-08 12:20:00|238471.2|238346.2|238458.8|238333.8|238593.1|238521|238317.2|238199.2|904
1588940700000|2020-05-08 12:25:00|238450.8|238325.8|238592.1|238222.1|238685.5|238423.4|238335.1|238160.9|798
1588941000000|2020-05-08 12:30:00|238589.4|238219.4|238929.1|238804.1|238941.5|238817.6|237919.9|237794.9|1044
1588941300000|2020-05-08 12:35:00|238935.3|238810.3|238651.5|238601.5|239028.7|238978|238406.9|238330.3|1022
1588941600000|2020-05-08 12:40:00|238651.4|238601.4|237748.2|237698.2|238907.3|238857.3|237641.2|237591.2|942
1588941900000|2020-05-08 12:45:00|237755.4|237705.4|237874.5|237824.5|237952.9|237891.3|237267.6|237179.5|948
1588942200000|2020-05-08 12:50:00|237874.9|237824.9|237650.4|237600.4|237879.5|237829.5|237170.6|237120.6|943
1588942500000|2020-05-08 12:55:00|237652|237602|237675.2|237625.2|237795.4|237745.4|237460|237395|917
1588942800000|2020-05-08 13:00:00|237654.4|237604.4|237561.2|237511.2|237756.3|237706.3|237348.2|237298.2|864
1588943100000|2020-05-08 13:05:00|237448.6|237398.6|238319.9|238269.9|238363.1|238313.1|237439.8|237361.4|937
1588943400000|2020-05-08 13:10:00|238321.2|238271.2|238261.9|238211.9|238499.8|238449.8|238148|238098|953
1588943700000|2020-05-08 13:15:00|238260.3|238210.3|237821.4|237771.4|238261.9|238211.9|237769.8|237719.8|900
1588944000000|2020-05-08 13:20:00|237820.2|237770.2|237875.6|237825.6|238023.5|237945|237814.3|237760.2|910
1588944300000|2020-05-08 13:25:00|237874.9|237824.9|237784.5|237734.5|237900.3|237850.3|237525|237475|794
1588944600000|2020-05-08 13:30:00|237789.6|237739.6|237784.2|237734.2|237909.6|237859.6|237603.6|237553.6|969
1588944900000|2020-05-08 13:35:00|237784.3|237734.3|237812.9|237762.9|238157.2|238107.2|237775.6|237725.6|921
1588945200000|2020-05-08 13:40:00|237812.2|237762.2|237655.1|237605.1|237814.4|237764.4|237513.8|237463.8|827
1588945500000|2020-05-08 13:45:00|237669.8|237619.8|237256|237206|237803.3|237753.3|237234.8|237184.8|785
1588945800000|2020-05-08 13:50:00|237255|237205|237160.7|237110.7|237378.4|237328.4|236727.9|236637.2|969
1588946100000|2020-05-08 13:55:00|237162.5|237112.5|237293.3|237168.3|237304.9|237238.6|237040.7|236990.7|890
1588946400000|2020-05-08 14:00:00|237294.7|237169.7|237296.2|237246.2|237420.3|237370.3|237058.8|237008.8|911
1588946700000|2020-05-08 14:05:00|237293.4|237243.4|237141.5|237091.5|237341|237291|236897.4|236847.1|897
1588947000000|2020-05-08 14:10:00|237142.5|237092.5|237008.8|236958.8|237146.5|237096.5|236862.8|236812.8|919
1588947300000|2020-05-08 14:15:00|237007.2|236957.2|236948.7|236898.7|237137.3|237087.3|236820.8|236770.8|924
1588947600000|2020-05-08 14:20:00|236949.2|236899.2|236883.9|236833.9|237061.6|237011.6|236741.8|236691.8|890
1588947900000|2020-05-08 14:25:00|236896.9|236846.9|236879.6|236829.6|236935.3|236883.8|236561.1|236511.1|917
1588948200000|2020-05-08 14:30:00|236884.9|236834.9|236983.8|236933.8|236985.6|236935.6|236777.1|236727.1|798
1588948500000|2020-05-08 14:35:00|236979.5|236929.5|236828.2|236778.2|237097.4|237047.4|236690.6|236640.6|810
1588948800000|2020-05-08 14:40:00|236826.9|236776.9|236768|236718|237003|236953|236667.2|236617.2|883
1588949100000|2020-05-08 14:45:00|236766.7|236716.7|236632.1|236582.1|236810.2|236760.2|236492.1|236442.1|828
1588949400000|2020-05-08 14:50:00|236638.4|236588.4|236863.4|236813.4|236956.6|236906.6|236634.1|236584.1|768
1588949700000|2020-05-08 14:55:00|236865.6|236815.6|236846.2|236796.2|236899.4|236849.4|236719.6|236669.6|862
1588950000000|2020-05-08 15:00:00|236847.1|236797.1|237065.4|237015.4|237106.2|237056.2|236803.9|236753.9|895
1588950300000|2020-05-08 15:05:00|237064.7|237014.7|237224.8|237174.8|237230.3|237180.3|237002.9|236952.9|809
1588950600000|2020-05-08 15:10:00|237224.5|237174.5|237030.7|236980.7|237285.2|237235.2|236977.4|236927.4|813
1588950900000|2020-05-08 15:15:00|237039.1|236989.1|236503|236453|237132.1|237082.1|236501|236451|814
1588951200000|2020-05-08 15:20:00|236502.2|236452.2|235747.3|235697.3|236723.7|236673.7|235539.5|235489.5|975
1588951500000|2020-05-08 15:25:00|235747.7|235697.7|236112|236062|236279.3|236198.5|235618.7|235568.7|968
1588951800000|2020-05-08 15:30:00|236192.9|236142.9|236190.3|236140.3|236238.8|236188.8|235951.5|235901.5|948
1588952100000|2020-05-08 15:35:00|236193.2|236143.2|236248.9|236198.9|236331.1|236273.9|236162.4|236112.4|682
1588952400000|2020-05-08 15:40:00|236249.6|236199.6|236485.6|236435.6|236675.3|236625.3|236237.1|236187.1|886
1588952700000|2020-05-08 15:45:00|236486.1|236436.1|236758.4|236708.4|236912.2|236862.2|236486.1|236436.1|909
1588953000000|2020-05-08 15:50:00|236756.9|236706.9|236736|236686|236844.4|236794.4|236708.8|236634.1|842
1588953300000|2020-05-08 15:55:00|236736.1|236686.1|236263.2|236213.2|236784.8|236734.8|236149.1|236099.1|885
1588953600000|2020-05-08 16:00:00|236262.8|236212.8|236456.7|236406.7|236495.4|236445.4|236262.8|236212.8|954
1588953900000|2020-05-08 16:05:00|236455.4|236405.4|237030|236980|237050|237000|236443.9|236393.9|925
1588954200000|2020-05-08 16:10:00|237035|236985|237239.9|237189.9|237248.4|237198.4|236967.9|236917.9|1001
1588954500000|2020-05-08 16:15:00|237237.8|237187.8|237265|237215|237454.2|237404.2|237105|237055|877
1588954800000|2020-05-08 16:20:00|237265.2|237215.2|237149.4|237099.4|237430.9|237380.9|237144.4|237094.4|856
1588955100000|2020-05-08 16:25:00|237148.6|237098.6|237158.8|237108.8|237211.9|237161.9|236882.3|236832.3|791
1588955400000|2020-05-08 16:30:00|237158.2|237108.2|237361|237311|237394.9|237344.9|237156|237106|778
1588955700000|2020-05-08 16:35:00|237368.7|237318.7|237162.2|237112.2|237373|237323|237077.1|237027.1|718
1588956000000|2020-05-08 16:40:00|237159.4|237109.4|236862.2|236812.2|237161.9|237111.9|236832.1|236782.1|813
1588956300000|2020-05-08 16:45:00|236858.3|236808.3|236879.2|236829.2|236923.3|236873.3|236713.4|236663.4|856
1588956600000|2020-05-08 16:50:00|236879|236829|236914|236864|236991.4|236941.4|236872.2|236822.2|769
1588956900000|2020-05-08 16:55:00|236914.1|236864.1|236907.7|236857.7|236985.1|236935.1|236835.2|236785.2|798
1588957200000|2020-05-08 17:00:00|236905.2|236855.2|236996.8|236946.8|237024|236974|236849.1|236799.1|706
1588957500000|2020-05-08 17:05:00|236998.1|236948.1|237079.1|237029.1|237260|237210|236961.3|236911.3|777
1588957800000|2020-05-08 17:10:00|237078.2|237028.2|236938.9|236888.9|237111.8|237061.8|236899.6|236849.6|781
1588958100000|2020-05-08 17:15:00|236944.3|236894.3|236889.5|236839.5|237097.6|237047.6|236814.3|236764.3|776
1588958400000|2020-05-08 17:20:00|236889.9|236839.9|236994.2|236869.2|236996.6|236946.6|236800.8|236750.8|738
1588958700000|2020-05-08 17:25:00|236978.8|236928.8|236930.4|236880.4|237055.8|236995.1|236902.5|236852.5|801
1588959000000|2020-05-08 17:30:00|236925.1|236875.1|236853.4|236803.4|237019.3|236969.3|236808.3|236758.3|761
1588959300000|2020-05-08 17:35:00|236854.5|236804.5|236951.1|236901.1|237005.6|236955.6|236850.6|236800.6|745
1588959600000|2020-05-08 17:40:00|236950.7|236900.7|237069.7|237019.7|237121.6|237071.6|236901.5|236851.5|772
1588959900000|2020-05-08 17:45:00|237070.2|237020.2|236956.7|236906.7|237153.4|237103.4|236954.8|236904.8|702
1588960200000|2020-05-08 17:50:00|236949.2|236899.2|237025.2|236975.2|237093.5|237043.5|236889.6|236825.4|831
1588960500000|2020-05-08 17:55:00|237024.6|236974.6|237149.6|237099.6|237297.3|237247.3|236974.4|236924.4|787
1588960800000|2020-05-08 18:00:00|237143.4|237093.4|237028.7|236978.7|237253.3|237203.3|236995.5|236945.5|820
1588961100000|2020-05-08 18:05:00|237028.3|236978.3|237160.7|237110.7|237226.5|237176.5|236959.3|236909.3|809
1588961400000|2020-05-08 18:10:00|237163.2|237113.2|237097.8|237047.8|237196|237146|237054.3|237004.3|741
1588961700000|2020-05-08 18:15:00|237098.9|237048.9|237349.4|237299.4|237358.6|237308.6|237005.1|236955.1|680
1588962000000|2020-05-08 18:20:00|237345.4|237295.4|237248.9|237198.9|237394.7|237344.7|237221.1|237171.1|795
1588962300000|2020-05-08 18:25:00|237248.8|237198.8|237605.2|237555.2|237651.3|237601.3|237238.9|237188.9|838
1588962600000|2020-05-08 18:30:00|237609|237559|237641.4|237591.4|237689.7|237639.7|237520.1|237470.1|717
1588962900000|2020-05-08 18:35:00|237638|237588|237640.5|237590.5|237833.2|237783.2|237539.8|237489.8|765
1588963200000|2020-05-08 18:40:00|237649.2|237599.2|237538.1|237488.1|237667.6|237617.6|237492.9|237442.9|616
1588963500000|2020-05-08 18:45:00|237539.5|237489.5|237671.4|237621.4|237681.7|237631.7|237479.4|237429.4|660
1588963800000|2020-05-08 18:50:00|237672.6|237622.6|237568.3|237518.3|237677.1|237627.1|237529.3|237479.3|681
1588964100000|2020-05-08 18:55:00|237568|237518|237365.9|237315.9|237598|237548|237350.9|237300.9|726
1588964400000|2020-05-08 19:00:00|237359.9|237309.9|237450.6|237400.6|237464.2|237414.2|237324.8|237274.8|654
1588964700000|2020-05-08 19:05:00|237456.2|237406.2|237526.2|237476.2|237553.3|237503.3|237448.4|237398.4|755
1588965000000|2020-05-08 19:10:00|237525.4|237475.4|237741.3|237691.3|237756.8|237706.8|237513|237463|668
1588965300000|2020-05-08 19:15:00|237713.8|237663.8|237651.5|237601.5|237783.9|237733.9|237613.2|237563.2|662
1588965600000|2020-05-08 19:20:00|237650.5|237600.5|237609.4|237559.4|237720|237670|237576.4|237526.4|743
1588965900000|2020-05-08 19:25:00|237608.9|237558.9|237628.3|237578.3|237693.5|237643.5|237555.1|237505.1|702
1588966200000|2020-05-08 19:30:00|237612.7|237562.7|237575.8|237525.8|237631.8|237581.8|237554.2|237504.2|691
1588966500000|2020-05-08 19:35:00|237571.8|237521.8|237547.7|237497.7|237606.7|237556.7|237537.7|237487.7|718
1588966800000|2020-05-08 19:40:00|237546.2|237496.2|237506.5|237456.5|237651.7|237575.3|237395|237345|725
1588967100000|2020-05-08 19:45:00|237534.9|237409.9|237643.3|237518.3|237740.3|237629.7|237470.6|237383|648
1588967400000|2020-05-08 19:50:00|237628.5|237503.5|237406.4|237281.4|237748.7|237623.7|237398.8|237273.8|641
1588967700000|2020-05-08 19:55:00|237434.9|237309.9|237465.2|237415.2|237604.9|237479.9|237344.8|237219.8|732
1588968000000|2020-05-08 20:00:00|237473.4|237423.4|237449.5|237324.5|237674.6|237486.4|237417.6|237206.3|555
1588968300000|2020-05-08 20:05:00|237465.7|237340.7|237519.1|237394.1|237543.7|237418.7|237432.7|237307.7|287
1588968600000|2020-05-08 20:10:00|237519.2|237394.2|237376.5|237326.5|237519.2|237415|237361.8|237250|496
1588968900000|2020-05-08 20:15:00|237379.9|237329.9|237447.9|237322.9|237505.1|237418|237370.4|237284.1|362
1588969200000|2020-05-08 20:20:00|237450.1|237325.1|237115|236990|237478|237353|237111.5|236986.5|458
1588969500000|2020-05-08 20:25:00|237107.8|236982.8|237030.3|236980.3|237175.6|237088.2|237001.7|236938.5|510
1588969800000|2020-05-08 20:30:00|237021.3|236971.3|236996.5|236946.5|237130.4|236992.7|236882.5|236757.5|473
1588970100000|2020-05-08 20:35:00|236997.2|236947.2|237033.6|236908.6|237071.8|236990.3|236974.4|236885.7|283
1588970400000|2020-05-08 20:40:00|237051.4|236926.4|236944.7|236819.7|237054.6|236964|236860.5|236776.9|342
1588970700000|2020-05-08 20:45:00|236943.3|236818.3|236962.8|236837.8|237089.8|236853|236869.8|236704.5|303
1588971000000|2020-05-08 20:50:00|236967.3|236842.3|236747.1|236622.1|237037.1|236842.3|236625.7|236255.7|372
1588971300000|2020-05-08 20:55:00|236679.2|236554.2|236719.7|236594.7|237051.9|236816.5|236368.9|235998.9|435
1589140800000|2020-05-10 20:00:00|237144|236729|237143|236728|237147.5|236732.5|237143|236728|10
1589141100000|2020-05-10 20:05:00|237144|236729|237143|236728|237148|236733|237143|236728|12
1589141400000|2020-05-10 20:10:00|237144|236729|237147.5|236732.5|237147.5|236732.5|237143|236728|11
1589141700000|2020-05-10 20:15:00|237143|236728|237143|236728|237143|236728|237137.5|236722.5|3
1589142000000|2020-05-10 20:20:00|237144|236729|237143|236728|237147.5|236732.5|237143|236728|6
1589142300000|2020-05-10 20:25:00|237144|236729|237146|236731|237147.5|236732.5|237143|236728|13
1589142600000|2020-05-10 20:30:00|237127|236712|237166|236751|237170.8|236755.8|237092.8|236677.8|12
1589142900000|2020-05-10 20:35:00|237167.5|236752.5|237166|236751|237167.5|236752.5|237166|236751|4
1589143500000|2020-05-10 20:45:00|237167.5|236752.5|237166|236751|237167.5|236752.5|237166|236751|6
1589143800000|2020-05-10 20:50:00|237167.5|236752.5|237167.5|236752.5|237171|236756|237165.5|236750.5|8
1589144100000|2020-05-10 20:55:00|237166|236751|237346.5|236931.5|237346.5|236931.5|237149.3|236734.3|44
1589144400000|2020-05-10 21:00:00|237343|236928|237119.2|236704.2|237369.7|236954.7|236935.9|236520.9|67
1589144700000|2020-05-10 21:05:00|237144.7|236729.7|237146.3|236731.3|237293.9|236878.9|236990.4|236575.4|53
1589145000000|2020-05-10 21:10:00|237154.1|236739.1|237184|236769|237375|236960|237032.1|236617.1|113
1589145300000|2020-05-10 21:15:00|237243.4|236828.4|237179.7|236764.7|237262.3|236847.3|237116.1|236701.1|100
1589145600000|2020-05-10 21:20:00|237203.9|236788.9|237179.2|236764.2|237348.5|236933.5|236997.4|236582.4|92
1589145900000|2020-05-10 21:25:00|237142|236727|237180.5|236765.5|237228.7|236813.7|237063.9|236648.9|75
1589146200000|2020-05-10 21:30:00|237281.1|236866.1|237167.4|236752.4|237285|236870|237074.2|236659.2|154
1589146500000|2020-05-10 21:35:00|237167.5|236752.5|237176.9|236761.9|237176.9|236761.9|236997.4|236582.4|71
1589146800000|2020-05-10 21:40:00|237134.2|236719.2|237227.4|236812.4|237229.1|236814.1|237116.3|236701.3|70
1589147100000|2020-05-10 21:45:00|237183.7|236768.7|237180|236765|237357.5|236942.5|236997.4|236582.4|101
1589147400000|2020-05-10 21:50:00|237176.9|236761.9|237176|236761|237178.8|236763.8|236997.4|236582.4|52
1589147700000|2020-05-10 21:55:00|237173.3|236758.3|237155.3|236740.3|237179.8|236764.8|237153.1|236738.1|42
1589148000000|2020-05-10 22:00:00|237161.5|236746.5|237382.3|236967.3|237532.5|237175.5|237068.4|236653.4|535
1589148300000|2020-05-10 22:05:00|237335|237170|237367.6|236952.6|237474.9|237188|237170.3|236755.3|423
1589148600000|2020-05-10 22:10:00|237348.8|236933.8|237310.7|236940.7|237415.9|237035.8|237249.5|236879.5|336
1589148900000|2020-05-10 22:15:00|237317.3|236947.3|237339.6|236969.6|237374.4|237052.1|237204.6|236834.6|431
1589149200000|2020-05-10 22:20:00|237328.2|237014.7|237558.5|237279.9|237687|237421.1|237299.6|236956.5|366
1589149500000|2020-05-10 22:25:00|237578.7|237269.2|237177.5|237052.5|237611.2|237302.8|237177.5|236907.1|333
1589149800000|2020-05-10 22:30:00|237178|237053|237183.2|236907.6|237259.4|237053|237110.6|236839.1|280
1589150100000|2020-05-10 22:35:00|237185.4|236905.2|237363|237038.2|237382.1|237144.2|237048.1|236781.5|332
1589150400000|2020-05-10 22:40:00|237367.6|237030.8|237127.7|237002.7|237389.6|237144.5|237127.7|236871.6|288
1589150700000|2020-05-10 22:45:00|237129|237004|237294.5|236971|237338|237021.4|237117.5|236869.8|295
1589151000000|2020-05-10 22:50:00|237290.6|236973.6|237262.8|236930.8|237340.2|237072|237129.4|236897.9|208
1589151300000|2020-05-10 22:55:00|237248.2|236936.3|237229.9|236942.2|237288.3|237033.7|237123.5|236876|191
1589151600000|2020-05-10 23:00:00|237154.5|237029.5|237158.1|237033.1|237293.3|237066.5|237120.2|236821.4|295
1589151900000|2020-05-10 23:05:00|237133.4|237008.4|237080.3|236955.3|237234.5|237017.7|237049.6|236823.8|283
1589152200000|2020-05-10 23:10:00|237072.3|236947.3|237107.7|236982.7|237209|237008.7|237072.3|236812.6|263
1589152500000|2020-05-10 23:15:00|237104.9|236979.9|237129.4|237004.4|237255|237011.2|237083.4|236835.4|219
1589152800000|2020-05-10 23:20:00|237124.8|236999.8|237291.5|237166.5|237370.1|237169.8|237120.8|236885.3|270
1589153100000|2020-05-10 23:25:00|237291.4|237166.4|237254.8|237129.8|237406.9|237169.5|237191.4|236994.3|385
1589153400000|2020-05-10 23:30:00|237256.3|237131.3|237099.9|236974.9|237325.4|237134.6|237078.4|236913.2|422
1589153700000|2020-05-10 23:35:00|237080|236955|237087.2|236962.2|237256.7|237061|237015.1|236933.6|258
1589154000000|2020-05-10 23:40:00|237093.3|236968.3|236847.1|236722.1|237157.4|236980.8|236805.1|236624.1|316
1589154300000|2020-05-10 23:45:00|236843.5|236718.5|236765.4|236640.4|236909.2|236741.2|236670.4|236488.2|322
1589154600000|2020-05-10 23:50:00|236767.8|236642.8|236669.7|236544.7|236865.9|236672.2|236636.3|236441.3|325
1589154900000|2020-05-10 23:55:00|236671.4|236546.4|236485.7|236224.4|236736.3|236550|236398.9|236172.7|530
1589155200000|2020-05-11 00:00:00|236484.3|236223.2|236556.4|236431.4|236662.6|236544.9|236417.5|236223.2|514
1589155500000|2020-05-11 00:05:00|236551.5|236426.5|236530.7|236405.7|236681.3|236504.6|236467.6|236268|416
1589155800000|2020-05-11 00:10:00|236529.4|236404.4|236366.9|236241.9|236603.5|236409|236293.8|236157.1|406
1589156100000|2020-05-11 00:15:00|236337.3|236212.3|236312.8|236187.8|236411.2|236245.4|236269.7|236103|487
1589156400000|2020-05-11 00:20:00|236313.3|236188.3|236305.1|236180.1|236388.6|236221|236274.6|236112|344
1589156700000|2020-05-11 00:25:00|236302.8|236177.8|236295.8|236170.8|236318|236225.7|236241.4|236141.2|363
1589157000000|2020-05-11 00:30:00|236296.1|236171.1|236279.5|236229.5|236324.8|236257.1|236257|236155.4|304
1589157300000|2020-05-11 00:35:00|236278.4|236228.4|236492.3|236214.1|236525.4|236354.7|236246.3|236136.7|369
1589157600000|2020-05-11 00:40:00|236496.1|236207.4|236403.1|236278.1|236511.1|236326.7|236386.2|236206.2|370
1589157900000|2020-05-11 00:45:00|236407.5|236282.5|236654.2|236399|236666|236471.9|236386.6|236181.8|365
1589158200000|2020-05-11 00:50:00|236590.5|236465.5|236612.2|236342.5|236677|236470|236431.7|236213.4|408
1589158500000|2020-05-11 00:55:00|236613.7|236340.5|236557.3|236432.3|236672.6|236464|236501.6|236275|490
1589158800000|2020-05-11 01:00:00|236556|236431|236655|236394.9|236774.9|236570.7|236534.9|236343.3|417
1589159100000|2020-05-11 01:05:00|236586.3|236461.3|236602.3|236477.3|236757.3|236566.7|236577|236383|417
1589159400000|2020-05-11 01:10:00|236603.9|236478.9|236554.4|236429.4|236684.7|236489.4|236518|236341.6|329
1589159700000|2020-05-11 01:15:00|236545.4|236420.4|236537.2|236412.2|236633.8|236445.9|236486.6|236326|322
1589160000000|2020-05-11 01:20:00|236537.3|236412.3|236380.9|236255.9|236628|236447.1|236327.4|236124.7|306
1589160300000|2020-05-11 01:25:00|236379.4|236254.4|236492.5|236208.3|236564.5|236358.4|236379.4|236184|370
1589160600000|2020-05-11 01:30:00|236505.5|236208.5|236193.6|236068.6|236505.5|236276.7|236146.5|235991.3|492
1589160900000|2020-05-11 01:35:00|236195.3|236070.3|236166.5|236041.5|236238.4|236106.6|236044.4|235948.3|435
1589161200000|2020-05-11 01:40:00|236167.8|236042.8|236253.9|236128.9|236349.5|236150.6|236119.7|235964.2|530
1589161500000|2020-05-11 01:45:00|236253.7|236128.7|236267.4|236142.4|236384.6|236199.2|236176.3|236019.2|398
1589161800000|2020-05-11 01:50:00|236253.5|236128.5|236313.4|236188.4|236453|236223.5|236193.1|236029.2|410
1589162100000|2020-05-11 01:55:00|236308.6|236183.6|236177.8|236052.8|236428.5|236219|236108.6|235934.3|369
1589162400000|2020-05-11 02:00:00|236263.4|236004.4|236003.7|235953.7|236277.7|236063.1|236003.2|235908.9|471
1589162700000|2020-05-11 02:05:00|236004.1|235954.1|236025.3|235900.3|236046.9|235959.8|235965.6|235879.8|360
1589163000000|2020-05-11 02:10:00|236025.1|235900.1|236109.4|235984.4|236205.6|236007.2|235987|235824.2|384
1589163300000|2020-05-11 02:15:00|236115.2|235990.2|236138.2|236013.2|236263.7|236055.1|236103.6|235914|285
1589163600000|2020-05-11 02:20:00|236139.3|236014.3|236169.8|236044.8|236257.9|236059.1|236123.8|235931.8|275
1589163900000|2020-05-11 02:25:00|236246.9|235979.5|236226.5|235974.7|236250.5|236058.7|236135.6|235946.1|358
1589164200000|2020-05-11 02:30:00|236155.6|236030.6|236192.2|236067.2|236284.8|236089.8|236152.2|235975.6|407
1589164500000|2020-05-11 02:35:00|236193.5|236068.5|236135.6|236010.6|236272.1|236080.2|236115.5|235917.9|338
1589164800000|2020-05-11 02:40:00|236142.7|236017.7|236146.1|236021.1|236241.9|236029|236113|235916.6|273
1589165100000|2020-05-11 02:45:00|236148.3|236023.3|236139.9|236014.9|236226.7|236038.6|236080.1|235910.5|272
1589165400000|2020-05-11 02:50:00|236142.3|236017.3|236032.4|235907.4|236256.7|236052.6|236001.4|235812.6|318
1589165700000|2020-05-11 02:55:00|236033.7|235908.7|236011.2|235886.2|236181.8|235993.3|235971.3|235828.2|339
1589166000000|2020-05-11 03:00:00|236011.5|235886.5|235941.9|235816.9|236107.3|235914.1|235873.9|235732.6|350
1589166300000|2020-05-11 03:05:00|235941|235816|235974.8|235849.8|236056.5|235885.6|235860|235723|302
1589166600000|2020-05-11 03:10:00|235973.3|235848.3|236010.4|235885.4|236164.1|235967.9|235932|235741.2|324
1589166900000|2020-05-11 03:15:00|236008.4|235883.4|235981.1|235856.1|236109|235903.5|235970.3|235767|295
1589167200000|2020-05-11 03:20:00|235982.8|235857.8|235977.8|235852.8|236156.5|235940|235843.4|235702.9|342
1589167500000|2020-05-11 03:25:00|235978|235853|235989.6|235864.6|236086.6|235872|235952.6|235766.2|265
1589167800000|2020-05-11 03:30:00|235985.7|235860.7|235966.1|235841.1|236085.4|235869.2|235954.7|235760.8|288
1589168100000|2020-05-11 03:35:00|235968.1|235843.1|236040.4|235766.1|236092.6|235865.6|235951.2|235752.1|206
1589168400000|2020-05-11 03:40:00|236040.9|235766.6|235964.5|235839.5|236099|235860.7|235946.1|235739.9|268
1589168700000|2020-05-11 03:45:00|235964.8|235839.8|235980.9|235855.9|236084.3|235871.5|235941.3|235760.7|292
1589169000000|2020-05-11 03:50:00|235980.8|235855.8|236031.2|235906.2|236114.3|235912|235950.7|235798.3|283
1589169300000|2020-05-11 03:55:00|236026.3|235901.3|236034.9|235909.9|236122|235922.8|235979.7|235814|246
1589169600000|2020-05-11 04:00:00|236029.4|235904.4|235972.6|235847.6|236049.7|235911.9|235912.7|235759|407
1589169900000|2020-05-11 04:05:00|235974.3|235849.3|235832.9|235707.9|236065.9|235881|235816.5|235649.6|363
1589170200000|2020-05-11 04:10:00|235841.1|235716.1|235847.5|235722.5|235935.2|235733.6|235818|235636.3|294
1589170500000|2020-05-11 04:15:00|235851.7|235726.7|235836.5|235711.5|235918.3|235733.5|235825.2|235642.6|264
1589170800000|2020-05-11 04:20:00|235836.4|235711.4|236013.5|235888.5|236089.8|235921.5|235831.1|235645.2|317
1589171100000|2020-05-11 04:25:00|236019.1|235894.1|236012.5|235887.5|236093.6|235899.6|235997.3|235822.2|234
1589171400000|2020-05-11 04:30:00|236012.6|235887.6|236030.8|235905.8|236166.8|235971.4|235988.3|235810|292
1589171700000|2020-05-11 04:35:00|236032|235907|236048.3|235923.3|236161.7|235941.1|235990.1|235837.4|283
1589172000000|2020-05-11 04:40:00|236049.6|235924.6|236031.6|235906.6|236139.7|235943|236014.6|235830.1|293
1589172300000|2020-05-11 04:45:00|236031.4|235906.4|236041|235916|236157.7|235962|235952.5|235833.9|363
1589172600000|2020-05-11 04:50:00|236026.2|235901.2|235940.4|235815.4|236136|235928.6|235884.7|235720.2|279
1589172900000|2020-05-11 04:55:00|235939.2|235814.2|235943|235818|236043.9|235829|235888.8|235710.9|401
1589173200000|2020-05-11 05:00:00|235943.2|235818.2|236171.3|236046.3|236258.7|236061|235943.2|235818.2|390
1589173500000|2020-05-11 05:05:00|236166|236041|236046.6|235921.6|236197.9|236072.9|236003.5|235832|399
1589173800000|2020-05-11 05:10:00|236046.7|235921.7|236172.1|236047.1|236219.5|236054|236041.2|235849.1|388
1589174100000|2020-05-11 05:15:00|236170.1|236045.1|236038|235913|236247.5|236122.5|236001.7|235822.4|375
1589174400000|2020-05-11 05:20:00|236038.7|235913.7|236079.4|235954.4|236168.9|235971.1|236035|235874.5|389
1589174700000|2020-05-11 05:25:00|236066.6|235941.6|236089.5|235964.5|236162.6|235970.4|236056.1|235885.4|385
1589175000000|2020-05-11 05:30:00|236084.1|235959.1|236064|235939|236189|235973.6|236008.6|235875|314
1589175300000|2020-05-11 05:35:00|236069.1|235944.1|236019|235894|236111.4|236026.3|235976.9|235808.5|333
1589175600000|2020-05-11 05:40:00|236008.7|235883.7|236046.9|235921.9|236098|235930.8|236000.5|235837|276
1589175900000|2020-05-11 05:45:00|236049.1|235924.1|236076.6|235951.6|236105|235980|236001.9|235835|300
1589176200000|2020-05-11 05:50:00|236086.9|235961.9|235993|235868|236094|235996.8|235974.9|235780.3|401
1589176500000|2020-05-11 05:55:00|235993.4|235868.4|236111.4|235986.4|236118.3|236032.3|235985.7|235829.1|439
1589176800000|2020-05-11 06:00:00|236108.3|235983.3|236365.8|236240.8|236585|236363.1|236038.7|235835|674
1589177100000|2020-05-11 06:05:00|236366.2|236241.2|236288|236031.3|236515.6|236313.8|236153.5|235925.6|401
1589177400000|2020-05-11 06:10:00|236285.1|236024.1|235913|235788|236414|236198.2|235913|235736.4|472
1589177700000|2020-05-11 06:15:00|235921.6|235796.6|235884.3|235759.3|236021|235841.7|235735|235621|493
1589178000000|2020-05-11 06:20:00|235885.2|235760.2|235980.8|235855.8|236175|235977.1|235882.5|235660.9|456
1589178300000|2020-05-11 06:25:00|235979.7|235854.7|235865.2|235740.2|236051.8|235871.3|235829|235653.2|496
1589178600000|2020-05-11 06:30:00|235865.8|235740.8|235657.2|235607.2|235979.4|235854.4|235655.5|235544.2|470
1589178900000|2020-05-11 06:35:00|235657.6|235607.6|235611.9|235561.9|235692|235607.6|235595.9|235510.7|731
1589179200000|2020-05-11 06:40:00|235611.8|235561.8|235569.7|235519.7|235654.1|235571.6|235535.2|235485.2|667
1589179500000|2020-05-11 06:45:00|235572.8|235522.8|235558.9|235508.9|235620.1|235570.1|235554.2|235469.2|703
1589179800000|2020-05-11 06:50:00|235558.8|235508.8|235650.2|235525.2|235721.5|235596.5|235558.4|235494.6|625
1589180100000|2020-05-11 06:55:00|235652|235527|235640.1|235515.1|235809.5|235684.5|235614.2|235504.6|549
1589180400000|2020-05-11 07:00:00|235639.6|235514.6|235746.3|235621.3|235883.1|235789.7|235632.3|235507.3|680
1589180700000|2020-05-11 07:05:00|235746.4|235621.4|236068.5|235943.5|236113|236038.6|235733.3|235608.3|671
1589181000000|2020-05-11 07:10:00|236071.9|235946.9|236494.9|236369.9|236591.9|236493.8|236068.4|235943.4|687
1589181300000|2020-05-11 07:15:00|236494|236369|236488.9|236363.9|236760.1|236656.9|236421.7|236341.7|679
1589181600000|2020-05-11 07:20:00|236485.7|236360.7|236433.4|236308.4|236604.2|236514.4|236203.9|236078.9|734
1589181900000|2020-05-11 07:25:00|236436.1|236311.1|236556.8|236431.8|236558.5|236456|236347.9|236265.4|693
1589182200000|2020-05-11 07:30:00|236557.6|236432.6|236731.8|236606.8|236807.1|236755.4|236557.6|236432.6|648
1589182500000|2020-05-11 07:35:00|236732.1|236607.1|236603.2|236478.2|236753.3|236663.5|236525.1|236400.1|677
1589182800000|2020-05-11 07:40:00|236605.1|236480.1|237104.5|236979.5|237117.1|236992.1|236599.9|236474.9|674
1589183100000|2020-05-11 07:45:00|237104.9|236979.9|237154.6|237104.6|237258.5|237133.5|237100.6|236975.6|660
1589183400000|2020-05-11 07:50:00|237155.5|237105.5|236726.4|236601.4|237163.3|237113.3|236718.4|236593.4|733
1589183700000|2020-05-11 07:55:00|236723.6|236598.6|236657.1|236607.1|236827.6|236722.1|236452.7|236356.5|728
1589184000000|2020-05-11 08:00:00|236700.5|236575.5|236788.2|236663.2|236955.3|236830.3|236622.9|236572.9|592
1589184300000|2020-05-11 08:05:00|236787.9|236662.9|236675.9|236550.9|236809.6|236684.6|236565.7|236456.5|585
1589184600000|2020-05-11 08:10:00|236674.6|236549.6|237155.3|237030.3|237162.2|237037.2|236618|236516.6|602
1589184900000|2020-05-11 08:15:00|237154.6|237029.6|237249.8|237124.8|237254|237166.6|237034.3|236909.3|675
1589185200000|2020-05-11 08:20:00|237246|237121|237544.3|237494.3|237594.8|237499.8|237179.5|237114.3|573
1589185500000|2020-05-11 08:25:00|237545.4|237495.4|237646.1|237521.1|237758.1|237633.1|237545.2|237437.1|653
1589185800000|2020-05-11 08:30:00|237677|237552|237982.5|237932.5|238087.3|238012.1|237499.7|237429.7|663
1589186100000|2020-05-11 08:35:00|237981.8|237931.8|238185.3|238135.3|238571.2|238480|237933|237883|741
1589186400000|2020-05-11 08:40:00|238178.6|238128.6|238544.6|238494.6|238604.8|238554.8|238173.9|238123.9|725
1589186700000|2020-05-11 08:45:00|238538.5|238488.5|238021.2|237896.2|238688.4|238607.1|237963.1|237876.5|735
1589187000000|2020-05-11 08:50:00|238015.1|237890.1|237542.9|237417.9|238015.1|237923.7|237537|237412|689
1589187300000|2020-05-11 08:55:00|237545.8|237420.8|237558.5|237433.5|237588.9|237463.9|237430.9|237337.1|597
1589187600000|2020-05-11 09:00:00|237546.5|237421.5|237653.4|237603.4|237709.1|237659.1|237540.8|237420.9|633
1589187900000|2020-05-11 09:05:00|237655.3|237605.3|237640.8|237590.8|237673.9|237623.9|237403.7|237326.9|671
1589188200000|2020-05-11 09:10:00|237648.7|237598.7|238050|238000|238072.3|238022.3|237639.4|237589.4|690
1589188500000|2020-05-11 09:15:00|238046.5|237996.5|237692.9|237642.9|238100.7|238050.7|237647.7|237597.7|640
1589188800000|2020-05-11 09:20:00|237694.1|237644.1|237927.3|237802.3|237960.5|237910.5|237616.7|237566.7|618
1589189100000|2020-05-11 09:25:00|237930.1|237805.1|238235|238185|238242.6|238192.6|237902|237805.1|671
1589189400000|2020-05-11 09:30:00|238235.8|238185.8|238118.7|237993.7|238278.9|238195.8|237948.6|237838.2|707
1589189700000|2020-05-11 09:35:00|238117.5|237992.5|237887.6|237837.6|238117.6|237992.6|237766.6|237716.6|705
1589190000000|2020-05-11 09:40:00|237885.9|237835.9|237477.5|237427.5|237943.4|237850.2|237455.4|237372|650
1589190300000|2020-05-11 09:45:00|237505|237455|237256.5|237206.5|237553.2|237481.1|237244|237173.6|685
1589190600000|2020-05-11 09:50:00|237252|237202|237600.7|237550.7|237634.8|237555.8|237241.4|237163.2|718
1589190900000|2020-05-11 09:55:00|237602|237552|238222.2|238172.2|238234.5|238184.2|237597.4|237547.4|681
1589191200000|2020-05-11 10:00:00|238220.6|238170.6|237890.2|237765.2|238220.6|238170.6|237886.2|237761.2|851
1589191500000|2020-05-11 10:05:00|237890.4|237765.4|238048.4|237998.4|238088.2|238005.3|237827.3|237734.7|619
1589191800000|2020-05-11 10:10:00|238050|238000|238217.7|238167.7|238230.1|238180.1|238002.2|237952.2|683
1589192100000|2020-05-11 10:15:00|238217.5|238167.5|238734.2|238684.2|238745.8|238695.8|238142.5|238092.5|941
1589192400000|2020-05-11 10:20:00|238731.3|238681.3|239426.7|239376.7|239432.3|239382.3|238730.2|238680.2|833
1589192700000|2020-05-11 10:25:00|239426.2|239376.2|239068|239018|239433|239383|238878.6|238797.6|860
1589193000000|2020-05-11 10:30:00|239068.1|239018.1|238779.2|238654.2|239094|239044|238734.9|238648.6|722
1589193300000|2020-05-11 10:35:00|238780.3|238655.3|238255|238205|238804.4|238707.5|238254.8|238204.8|702
1589193600000|2020-05-11 10:40:00|238258.5|238208.5|238353.5|238303.5|238413.5|238363.5|238185.9|238135.9|742
1589193900000|2020-05-11 10:45:00|238349.8|238299.8|238623.6|238573.6|238708.4|238658.4|238297.4|238231|733
1589194200000|2020-05-11 10:50:00|238624.4|238574.4|238668.6|238618.6|238735.4|238685.4|238619.8|238569.8|611
1589194500000|2020-05-11 10:55:00|238668.1|238618.1|238457.9|238332.9|238683.3|238633.3|238377.2|238304.7|471
1589194800000|2020-05-11 11:00:00|238448.8|238323.8|238701.3|238651.3|238853.6|238803.6|238382.2|238310.4|777
1589195100000|2020-05-11 11:05:00|238701.1|238651.1|239193.2|239143.2|239213.3|239163.3|238701|238651|861
1589195400000|2020-05-11 11:10:00|239193.6|239143.6|238559.1|238509.1|239205.3|239155.3|238556.8|238490.9|763
1589195700000|2020-05-11 11:15:00|238560.1|238510.1|238368.2|238318.2|238567.5|238517.5|238243.9|238158.3|823
1589196000000|2020-05-11 11:20:00|238367.8|238317.8|238754.1|238629.1|238840.7|238790.7|238277|238227|672
1589196300000|2020-05-11 11:25:00|238648.9|238598.9|238369.9|238319.9|238788.1|238724.7|238361.5|238311.5|782
1589196600000|2020-05-11 11:30:00|238373.6|238323.6|238509.8|238459.8|238633.8|238583.8|238359.9|238309.9|815
1589196900000|2020-05-11 11:35:00|238510|238460|238657.8|238532.8|238876.4|238808.2|238508.3|238458.3|737
1589197200000|2020-05-11 11:40:00|238656.9|238531.9|238775.4|238725.4|238869.4|238771.2|238453|238385.2|871
1589197500000|2020-05-11 11:45:00|238773.8|238723.8|238684|238634|238875.5|238825.5|238574.5|238524.5|765
1589197800000|2020-05-11 11:50:00|238683.9|238633.9|238747.6|238697.6|238885.4|238835.4|238683.2|238633.2|677
1589198100000|2020-05-11 11:55:00|238747.4|238697.4|239317.7|239267.7|239343.8|239293.8|238743.2|238693.2|829
1589198400000|2020-05-11 12:00:00|239386|239336|239242.6|239192.6|239387.8|239337.8|238749.3|238699.3|995
1589198700000|2020-05-11 12:05:00|239243.4|239193.4|238938|238888|239249.9|239199.9|238765.7|238685.4|995
1589199000000|2020-05-11 12:10:00|238938.3|238888.3|239459.5|239409.5|239496.8|239446.8|238930.7|238880.7|825
1589199300000|2020-05-11 12:15:00|239461.3|239411.3|239525.9|239475.9|239725.5|239675.5|239350.5|239300.5|964
1589199600000|2020-05-11 12:20:00|239524.1|239474.1|239449.7|239399.7|239775.5|239725.5|239443.3|239393.3|881
1589199900000|2020-05-11 12:25:00|239448|239398|238971.8|238921.8|239453.6|239403.6|238907.2|238857.2|941
1589200200000|2020-05-11 12:30:00|238973.3|238923.3|239171.3|239121.3|239262.5|239212.5|238956.9|238906.9|851
1589200500000|2020-05-11 12:35:00|239169.5|239119.5|239364.3|239314.3|239499.6|239449.6|239116.2|239066.2|808
1589200800000|2020-05-11 12:40:00|239360.8|239310.8|239551.4|239501.4|239565.6|239515.6|239200.8|239150.8|927
1589201100000|2020-05-11 12:45:00|239551.7|239501.7|239404.7|239354.7|239710.8|239660.8|239229.1|239179.1|899
1589201400000|2020-05-11 12:50:00|239404.1|239354.1|239195.4|239145.4|239405.8|239355.8|239135.3|239085.3|819
1589201700000|2020-05-11 12:55:00|239170.3|239120.3|239181|239131|239308.8|239258.8|239089.2|239039.2|796
1589202000000|2020-05-11 13:00:00|239184.4|239134.4|239066.1|239016.1|239203.9|239153.9|238857.5|238807.5|845
1589202300000|2020-05-11 13:05:00|239062.2|239012.2|238763.2|238713.2|239087|239037|238742.6|238692.6|936
1589202600000|2020-05-11 13:10:00|238762|238712|238749.3|238699.3|238928.3|238878.3|238735.4|238685.4|807
1589202900000|2020-05-11 13:15:00|238742.9|238692.9|238479.3|238429.3|238771.2|238721.2|238462.3|238412.3|923
1589203200000|2020-05-11 13:20:00|238480.2|238430.2|238866.9|238816.9|238871.2|238821.2|238460.2|238410.2|897
1589203500000|2020-05-11 13:25:00|238867|238817|239453.7|239403.7|239471.8|239405.4|238863.5|238813.5|931
1589203800000|2020-05-11 13:30:00|239453.5|239403.5|239525.6|239475.6|239624.6|239574.6|239217.8|239167.8|1067
1589204100000|2020-05-11 13:35:00|239526.5|239476.5|239131.3|239081.3|239765.4|239715.4|239108.9|239058.9|984
1589204400000|2020-05-11 13:40:00|239130.7|239080.7|239139.8|239089.8|239387.3|239280.1|238939.1|238858.7|965
1589204700000|2020-05-11 13:45:00|239138.8|239088.8|238706.2|238656.2|239150.2|239088.8|238698.1|238648.1|916
1589205000000|2020-05-11 13:50:00|238706.9|238656.9|238715.3|238665.3|239043.9|238993.9|238661.8|238611.8|919
1589205300000|2020-05-11 13:55:00|238723.8|238673.8|239039|238989|239086.5|239036.5|238708.7|238658.7|937
1589205600000|2020-05-11 14:00:00|239040.5|238990.5|238580.4|238455.4|239048.6|238998.6|238492.2|238442.2|958
1589205900000|2020-05-11 14:05:00|238568.2|238443.2|238855.5|238805.5|238922.9|238866.5|238408.2|238358.2|1005
1589206200000|2020-05-11 14:10:00|238865|238815|238822.9|238772.9|238931.7|238852.3|238587.5|238537.5|1005
1589206500000|2020-05-11 14:15:00|238823.5|238773.5|239143.4|239093.4|239282.9|239220.6|238783.2|238733.2|1054
1589206800000|2020-05-11 14:20:00|239179.7|239054.7|238879.2|238829.2|239275.5|239225.5|238785|238698.1|946
1589207100000|2020-05-11 14:25:00|238877|238827|238879.3|238829.3|239011|238938.8|238789|238710.3|959
1589207400000|2020-05-11 14:30:00|238879.9|238829.9|238811.8|238761.8|239168.4|239118.4|238806.3|238729.9|968
1589207700000|2020-05-11 14:35:00|238814.1|238764.1|238624.5|238574.5|238870.1|238820.1|238573|238523|953
1589208000000|2020-05-11 14:40:00|238617.2|238567.2|238624.4|238574.4|238782|238732|238567.6|238517.6|947
1589208300000|2020-05-11 14:45:00|238628|238578|238333.2|238283.2|238628|238578|238218.1|238168.1|904
1589208600000|2020-05-11 14:50:00|238332.7|238282.7|238539.9|238489.9|238568.5|238518.5|238268.5|238218.5|933
1589208900000|2020-05-11 14:55:00|238537.5|238487.5|238287.3|238237.3|238545.4|238487.5|238122.9|238072.9|1019
1589209200000|2020-05-11 15:00:00|238277|238227|238278.7|238228.7|238403.9|238353.9|238029|237979|1007
1589209500000|2020-05-11 15:05:00|238289.9|238239.9|238738.5|238688.5|238827.1|238777.1|238247.7|238163|949
1589209800000|2020-05-11 15:10:00|238734.8|238684.8|238678.7|238628.7|239043.7|238975.6|238543.4|238493.4|990
1589210100000|2020-05-11 15:15:00|238677|238627|238802|238752|239003.4|238913.4|238593.3|238543.3|961
1589210400000|2020-05-11 15:20:00|238802.5|238752.5|238539|238489|238847|238764.1|238481.6|238431.6|935
1589210700000|2020-05-11 15:25:00|238544.9|238494.9|238737.2|238687.2|238922.5|238829.6|238537.8|238487.8|903
1589211000000|2020-05-11 15:30:00|238737.8|238687.8|238802.4|238752.4|238985.8|238935.8|238533.5|238483.5|924
1589211300000|2020-05-11 15:35:00|238801.8|238751.8|238754.5|238704.5|238821.6|238771.6|238658.7|238608.7|879
1589211600000|2020-05-11 15:40:00|238754.1|238704.1|238921.6|238871.6|238962.7|238912.7|238647.1|238597.1|856
1589211900000|2020-05-11 15:45:00|238921.7|238871.7|239036.2|238986.2|239191.6|239141.6|238921.7|238871.7|827
1589212200000|2020-05-11 15:50:00|239036.8|238986.8|239171.1|239121.1|239232.8|239182.8|239032.2|238982.2|890
1589212500000|2020-05-11 15:55:00|239172|239122|239255.5|239205.5|239288.1|239238.1|239011.2|238961.2|962
1589212800000|2020-05-11 16:00:00|239252.4|239202.4|239103|239053|239266.1|239216.1|239056.3|239006.3|928
1589213100000|2020-05-11 16:05:00|239102.9|239052.9|239181.9|239131.9|239278.6|239228.6|239089.6|239039.6|854
1589213400000|2020-05-11 16:10:00|239185.6|239135.6|238930.8|238880.8|239186.6|239136.6|238869.5|238819.5|849
1589213700000|2020-05-11 16:15:00|238929.8|238879.8|238747.1|238697.1|238993.2|238943.2|238691.8|238641.8|883
1589214000000|2020-05-11 16:20:00|238746.4|238696.4|238693.1|238568.1|238779|238729|238543.5|238493.5|884
1589214300000|2020-05-11 16:25:00|238696.1|238571.1|238616|238566|238759.7|238709.7|238525.7|238475.7|861
1589214600000|2020-05-11 16:30:00|238620.8|238570.8|238543.4|238493.4|238777.5|238727.5|238529.7|238479.7|671
1589214900000|2020-05-11 16:35:00|238544.4|238494.4|238485|238435|238561.4|238511.4|238393.8|238343.8|702
1589215200000|2020-05-11 16:40:00|238486.7|238436.7|238417.8|238367.8|238490.8|238440.8|238413.9|238363.9|759
1589215500000|2020-05-11 16:45:00|238421.5|238371.5|238486.5|238436.5|238506.2|238456.2|238398.5|238348.5|717
1589215800000|2020-05-11 16:50:00|238486.4|238436.4|238482.8|238432.8|238529.8|238479.8|238471.5|238421.5|751
1589216100000|2020-05-11 16:55:00|238483.3|238433.3|238514.2|238464.2|238535.4|238485.4|238481|238431|784
1589216400000|2020-05-11 17:00:00|238509.4|238459.4|238569.7|238519.7|238672.2|238597.7|238509.4|238459.4|839
1589216700000|2020-05-11 17:05:00|238568.5|238518.5|238170.2|238120.2|238577.4|238527.4|238141|238030.4|768
1589217000000|2020-05-11 17:10:00|238165.5|238115.5|238115.3|238065.3|238165.5|238115.5|238058.5|238004.4|776
1589217300000|2020-05-11 17:15:00|238109.6|238059.6|238328.7|238278.7|238504.2|238454.2|238098.3|238048.3|837
1589217600000|2020-05-11 17:20:00|238319.2|238269.2|238706.2|238656.2|238771.8|238692.4|238259.2|238209.2|922
1589217900000|2020-05-11 17:25:00|238699.9|238649.9|238686.7|238636.7|238738|238679.9|238563.3|238513.3|868
1589218200000|2020-05-11 17:30:00|238685.5|238635.5|238182.4|238057.4|238698|238648|238138.9|238052.7|856
1589218500000|2020-05-11 17:35:00|238196.6|238071.6|238073.1|238023.1|238286.2|238231.2|238066|238016|873
1589218800000|2020-05-11 17:40:00|238074|238024|237938.6|237888.6|238188.3|238112.1|237899.1|237849.1|850
1589219100000|2020-05-11 17:45:00|237939.6|237889.6|238277|238227|238303.8|238229.3|237910.6|237860.6|931
1589219400000|2020-05-11 17:50:00|238279.1|238229.1|238580|238455|238654.8|238584.5|238240.8|238149.6|953
1589219700000|2020-05-11 17:55:00|238593.1|238468.1|238806.6|238756.6|238970.3|238920.3|238554.4|238462.6|837
1589220000000|2020-05-11 18:00:00|238805|238755|238962.8|238912.8|238995.1|238945.1|238799.4|238749.4|846
1589220300000|2020-05-11 18:05:00|238967.5|238917.5|239055.3|239005.3|239230.4|239180.4|238965.6|238915.6|789
1589220600000|2020-05-11 18:10:00|239062.4|239012.4|239373.9|239323.9|239373.9|239323.9|239057|239007|773
1589220900000|2020-05-11 18:15:00|239367.7|239317.7|239277.1|239227.1|239570|239520|239277.1|239227.1|780
1589221200000|2020-05-11 18:20:00|239272.1|239222.1|239247.9|239197.9|239362.2|239312.2|239210.2|239147.4|861
1589221500000|2020-05-11 18:25:00|239244.7|239194.7|239213.9|239163.9|239386.2|239336.2|239193.7|239143.7|896
1589221800000|2020-05-11 18:30:00|239211.3|239161.3|239038.1|238988.1|239224.6|239174.6|239012|238962|804
1589222100000|2020-05-11 18:35:00|239030.3|238980.3|239188.7|239138.7|239197.3|239147.3|239005.9|238955.9|730
1589222400000|2020-05-11 18:40:00|239188.6|239138.6|239382.9|239332.9|239391.8|239341.8|239179.4|239129.4|640
1589222700000|2020-05-11 18:45:00|239384.5|239334.5|239116.4|238991.4|239561.4|239511.4|239099.3|238974.3|865
1589223000000|2020-05-11 18:50:00|239115.2|238990.2|239005.7|238880.7|239145.4|239063.5|238956|238788|866
1589223300000|2020-05-11 18:55:00|239004.7|238879.7|239140.5|239090.5|239146.9|239096.9|238953.1|238844.8|852
1589223600000|2020-05-11 19:00:00|239140.8|239090.8|239094.7|239044.7|239205.7|239155.7|239069.6|239019.6|875
1589223900000|2020-05-11 19:05:00|239096.8|239046.8|239095.1|239045.1|239343.9|239270.5|238944.2|238856.1|844
1589224200000|2020-05-11 19:10:00|239092.1|239042.1|239060.9|239010.9|239154.7|239083|238947.8|238822.8|840
1589224500000|2020-05-11 19:15:00|239063.6|239013.6|239181.4|239131.4|239287.2|239224.4|239055.3|239005.3|913
1589224800000|2020-05-11 19:20:00|239170.1|239120.1|239287.9|239162.9|239320.9|239237.5|239086.2|239011.2|913
1589225100000|2020-05-11 19:25:00|239285.2|239160.2|239213.8|239163.8|239377.5|239292.3|239181.7|239093.9|952
1589225400000|2020-05-11 19:30:00|239221.1|239171.1|239144.8|239019.8|239260.1|239179.6|239015.9|238955.2|833
1589225700000|2020-05-11 19:35:00|239157.4|239032.4|239048.4|238998.4|239179.1|239113.9|239034.9|238955.1|808
1589226000000|2020-05-11 19:40:00|239048.5|238998.5|239081.8|239031.8|239194.6|239105.8|239009.9|238935.3|704
1589226300000|2020-05-11 19:45:00|239082.4|239032.4|238991.8|238866.8|239095.2|239032.4|238881.9|238798.1|746
1589226600000|2020-05-11 19:50:00|238995.5|238870.5|239059.8|239009.8|239197.7|239037.4|238969.1|238846.8|789
1589226900000|2020-05-11 19:55:00|239059.5|239009.5|239095.8|239045.8|239190.5|239097.8|239052.7|238933|840
1589227200000|2020-05-11 20:00:00|239077|239027|239156.4|239031.4|239228.5|239103.5|239042.2|238844.9|819
1589227500000|2020-05-11 20:05:00|239157.8|239032.8|239344|239219|239353.4|239228.4|239123.3|239032.6|605
1589227800000|2020-05-11 20:10:00|239324.3|239199.3|239201.9|239076.9|239352.6|239271.8|239181.8|239073|558
1589228100000|2020-05-11 20:15:00|239200.5|239075.5|239196.5|239146.5|239257.3|239183.8|239178.2|239053.2|550
1589228400000|2020-05-11 20:20:00|239208|239158|239248.5|239123.5|239271|239183.2|239200.6|239104.4|534
1589228700000|2020-05-11 20:25:00|239251.7|239126.7|239241.2|239116.2|239313|239222|239200.1|239106.5|371
1589229000000|2020-05-11 20:30:00|239238.9|239113.9|239181.5|239056.5|239316.2|239191.2|239162.5|239056.5|633
1589229300000|2020-05-11 20:35:00|239181.7|239056.7|239235.3|239110.3|239332.7|239175.3|239135.7|238967|504
1589229600000|2020-05-11 20:40:00|239234|239109|239240.6|239115.6|239253.1|239128.1|239135.9|239010.9|562
1589229900000|2020-05-11 20:45:00|239236.2|239111.2|239342.3|239292.3|239390.7|239306.3|239210.7|239031|521
1589230200000|2020-05-11 20:50:00|239342.5|239292.5|239474.8|239349.8|239480.1|239385|239235.7|239076.8|500
1589230500000|2020-05-11 20:55:00|239472.4|239347.4|239515.1|239247.6|239607.2|239409.9|239414.9|239059.1|657
1589230800000|2020-05-11 21:00:00|239424|239299|239475.9|239156.6|239534.7|239299|239382|239012|72
1589231100000|2020-05-11 21:05:00|239482.5|239184|239587.9|239217.9|239672.6|239302.6|239449.8|239087.5|109
1589231400000|2020-05-11 21:10:00|239523.2|239153.2|239541.4|239171.4|239711.4|239341.4|239473.7|239103.7|159
1589231700000|2020-05-11 21:15:00|239554.5|239184.5|239490.2|239120.2|239628|239258|239478.9|239120.2|198
1589232000000|2020-05-11 21:20:00|239537.9|239167.9|239501.9|239131.9|239633.9|239263.9|239412.3|239074.8|149
1589232300000|2020-05-11 21:25:00|239506|239136|239484.2|239150.5|239588.3|239218.3|239432.2|239070.3|172
1589232600000|2020-05-11 21:30:00|239486.5|239157.7|239497.5|239127.5|239530.7|239177.6|239427.1|239085|185
1589232900000|2020-05-11 21:35:00|239516|239150.2|239515.1|239145.1|239535.5|239211|239415.1|239096.4|145
1589233200000|2020-05-11 21:40:00|239505.6|239144.5|239494.3|239168.3|239555|239211|239415.1|239104.9|160
1589233500000|2020-05-11 21:45:00|239434.9|239128.6|239526.8|239156.8|239555|239211|239427.6|239101.2|125
1589233800000|2020-05-11 21:50:00|239522.3|239152.3|239504.2|239134.2|239555.8|239211|239426.6|239117.5|228
1589234100000|2020-05-11 21:55:00|239501.5|239131.5|239549|239205|239549|239205|239419.8|239113.1|229
1589234400000|2020-05-11 22:00:00|239481.3|239181.9|239473.7|239171.3|239526.5|239199.1|239421.5|239128.4|414
1589234700000|2020-05-11 22:05:00|239473.2|239162.4|239416.8|239148.1|239480.8|239254.3|239331.2|239119.5|353
1589235000000|2020-05-11 22:10:00|239413.5|239137.9|239437.9|239131.8|239471.9|239241.8|239329.7|239099.1|246
1589235300000|2020-05-11 22:15:00|239428.8|239138.5|239281|239156|239500.8|239260|239257.4|239072.1|329
1589235600000|2020-05-11 22:20:00|239285|239160|239297.3|239172.3|239408.8|239184.8|239242.1|239061.2|329
1589235900000|2020-05-11 22:25:00|239295.6|239170.6|239358.2|239089|239408.6|239194.1|239258.7|239086.6|360
1589236200000|2020-05-11 22:30:00|239278.2|239153.2|239287|239162|239419.7|239180.6|239249.2|239061.5|257
1589236500000|2020-05-11 22:35:00|239257.5|239132.5|239288.7|239163.7|239415.4|239180.5|239181.3|239074.7|378
1589236800000|2020-05-11 22:40:00|239241.7|239116.7|239287.9|239162.9|239415.3|239200.3|239192.7|239079.4|436
1589237100000|2020-05-11 22:45:00|239287.6|239162.6|239358.7|239233.7|239467.8|239253|239206.6|239083|385
1589237400000|2020-05-11 22:50:00|239351.9|239226.9|239268.2|238958.7|239486.6|239241.5|239148.2|238931.8|333
1589237700000|2020-05-11 22:55:00|239274.9|238956.3|239009.3|238884.3|239285.5|239024.1|238994|238802.5|452
1589238000000|2020-05-11 23:00:00|239003.8|238878.8|239078.1|238953.1|239171.1|238960.4|238994.6|238807.3|278
1589238300000|2020-05-11 23:05:00|239045.3|238920.3|239018.6|238893.6|239168.4|238954.7|238990.1|238839.5|226
1589238600000|2020-05-11 23:10:00|239009.3|238884.3|239043.9|238918.9|239139.9|238952.5|239000.8|238832.8|278
1589238900000|2020-05-11 23:15:00|239041.2|238916.2|239076.1|238951.1|239158.2|238963|239009.6|238881.1|262
1589239200000|2020-05-11 23:20:00|239072.3|238947.3|239111.5|238986.5|239111.9|239019.1|239009.5|238884.5|377
1589239500000|2020-05-11 23:25:00|239101.2|238976.2|239085.2|239035.2|239127.1|239046.1|239056.8|238964|292
1589239800000|2020-05-11 23:30:00|239080.9|239030.9|239102.2|238977.2|239122.2|239042.5|239055.4|238965.6|226
1589240100000|2020-05-11 23:35:00|239101.9|238976.9|239114.1|238989.1|239119.3|239024.2|239068|238964.8|273
1589240400000|2020-05-11 23:40:00|239188.8|239063.8|239194.9|239069.9|239309.8|239080.5|239176.4|238981.7|225
1589240700000|2020-05-11 23:45:00|239195.1|239070.1|239425|239162.5|239443.8|239244.6|239184|238994.6|261
1589241000000|2020-05-11 23:50:00|239424.1|239165.2|239425.4|239134.3|239454.9|239267.5|239337.8|239118.1|346
1589241300000|2020-05-11 23:55:00|239325.6|239128|239398.2|239089.6|239452.1|239223.5|239307.7|239063.6|434
1589241600000|2020-05-12 00:00:00|239392|239095.3|239312.4|239187.4|239439.9|239215.6|239258.6|238973.2|568
1589241900000|2020-05-12 00:05:00|239316.3|239191.3|239494|239369|239580.4|239451.6|239256.3|239061.3|546
1589242200000|2020-05-12 00:10:00|239498.6|239373.6|239616|239491|239658.9|239557.9|239439|239227.8|563
1589242500000|2020-05-12 00:15:00|239620.4|239495.4|239807.3|239682.3|239936.9|239742.1|239620.4|239495.4|539
1589242800000|2020-05-12 00:20:00|239805.8|239680.8|239919.2|239794.2|239927.7|239834.2|239782.3|239601.1|532
1589243100000|2020-05-12 00:25:00|239926.8|239801.8|240395.9|240270.9|240546.8|240341.2|239893.7|239734.2|621
1589243400000|2020-05-12 00:30:00|240373.4|240248.4|240807.8|240682.8|240894.5|240732.4|240361.8|240236.8|661
1589243700000|2020-05-12 00:35:00|240811.2|240686.2|240820.6|240695.6|240896.1|240733.7|240702.8|240493.1|611
1589244000000|2020-05-12 00:40:00|240889.7|240635.2|240834.6|240709.6|240945.5|240739.1|240693.6|240519.7|585
1589244300000|2020-05-12 00:45:00|240837.9|240712.9|240867.8|240742.8|240932|240762.5|240708.4|240533|585
1589244600000|2020-05-12 00:50:00|240870.9|240745.9|240808.3|240554.3|240943.2|240762.9|240732.7|240525.2|536
1589244900000|2020-05-12 00:55:00|240808.6|240556.6|240867.3|240609.8|240944|240768.5|240760.5|240546|470
1589245200000|2020-05-12 01:00:00|240758.7|240633.7|240746.4|240621.4|240913|240710.2|240685.2|240487.5|499
1589245500000|2020-05-12 01:05:00|240745.9|240620.9|240450.4|240325.4|240888|240671.4|240419|240183.5|529
1589245800000|2020-05-12 01:10:00|240450.7|240325.7|240491.4|240366.4|240554|240399.5|240442.3|240233|508
1589246100000|2020-05-12 01:15:00|240486.7|240361.7|240338|240058.4|240569.3|240386.1|240205.5|239984|532
1589246400000|2020-05-12 01:20:00|240333.1|240069.1|240315.6|240026.3|240413.2|240185.5|240144.4|239956.1|555
1589246700000|2020-05-12 01:25:00|240318|240024.9|240303.3|240025.3|240345.4|240143|240185.9|239982.6|501
1589247000000|2020-05-12 01:30:00|240197.5|240025.7|240258.4|239999.7|240297.8|240091.1|240124.5|239926.7|483
1589247300000|2020-05-12 01:35:00|240192.3|240067.3|240516.3|240244.4|240552.7|240357|240190.8|239983|515
1589247600000|2020-05-12 01:40:00|240521.7|240255.3|240673.7|240303.7|240719.3|240498.7|240442.4|240239.5|581
1589247900000|2020-05-12 01:45:00|240675.3|240305.3|240777.4|240652.4|240895.6|240707.2|240673.8|240303.8|636
1589248200000|2020-05-12 01:50:00|240776.6|240651.6|240532.4|240237.1|240839.8|240680.2|240485.7|240159.2|602
1589248500000|2020-05-12 01:55:00|240543.4|240222.1|240483.1|240358.1|240631.5|240360.3|240454.4|240191.9|494
1589248800000|2020-05-12 02:00:00|240483.8|240358.8|240520.1|240192.8|240610.6|240358.8|240430.5|240149.9|501
1589249100000|2020-05-12 02:05:00|240525.1|240195.2|240280.4|240011.3|240565.4|240315|240207.6|239965.8|512
1589249400000|2020-05-12 02:10:00|240281|240013|240264|239965.9|240424.4|240133.4|240178.8|239945.9|495
1589249700000|2020-05-12 02:15:00|240273.2|239966.5|240565.8|240213.6|240601.4|240310|240142|239961|487
1589250000000|2020-05-12 02:20:00|240570.8|240210|240546.3|240192.9|240573.9|240234|240453.9|240121.2|428
1589250300000|2020-05-12 02:25:00|240474.1|240349.1|240565.3|240223.8|240608.8|240349.1|240436.7|240122.2|512
1589250600000|2020-05-12 02:30:00|240561.1|240241.8|240662.1|240348.4|240725.7|240392.7|240510|240203.1|554
1589250900000|2020-05-12 02:35:00|240684.6|240322.9|240533.5|240251|240692.4|240450.3|240512.7|240183.2|533
1589251200000|2020-05-12 02:40:00|240544.9|240245.3|240515.8|240184.9|240573.3|240320.9|240373.1|240129|555
1589251500000|2020-05-12 02:45:00|240518.1|240179.6|240433.3|240137.5|240563.3|240285.5|240368.8|240108|574
1589251800000|2020-05-12 02:50:00|240429.8|240134.9|240343.1|240063|240447.8|240144.1|240170.9|239984|530
1589252100000|2020-05-12 02:55:00|240342.9|240056.9|240426.7|240065.9|240508.7|240187.1|240342.9|240046.9|548
1589252400000|2020-05-12 03:00:00|240411.3|240056.1|240468|240113.2|240482.5|240205.6|240297|240049.6|508
1589252700000|2020-05-12 03:05:00|240475.4|240105.4|240417.2|240151.1|240485|240237.9|240305.6|240082.3|381
1589253000000|2020-05-12 03:10:00|240455.4|240155.5|240550|240198.9|240599.9|240251.3|240319.9|240106.2|531
1589253300000|2020-05-12 03:15:00|240541.5|240205.6|240437.8|240172.2|240563.1|240338.4|240340.6|240116.7|374
1589253600000|2020-05-12 03:20:00|240433.6|240173.4|240468.2|240163.4|240508.5|240262.7|240345.3|240108.3|283
1589253900000|2020-05-12 03:25:00|240467.2|240163.2|240512.9|240178.2|240553|240241.6|240357.9|240133.4|581
1589254200000|2020-05-12 03:30:00|240513.7|240179.1|240524.3|240210.5|240625.7|240276.5|240489.5|240135.2|466
1589254500000|2020-05-12 03:35:00|240550.3|240186.2|240534.6|240170.1|240564.9|240226.7|240445.2|240134.7|501
1589254800000|2020-05-12 03:40:00|240522.2|240190|240444.7|240136.2|240578.6|240267.5|240392.5|240111.1|547
1589255100000|2020-05-12 03:45:00|240461|240133.4|240447.2|240166.3|240481.5|240254.2|240329.3|240121.9|479
1589255400000|2020-05-12 03:50:00|240439.6|240169.2|240411.6|240118|240464|240248.6|240319.4|240072.9|497
1589255700000|2020-05-12 03:55:00|240334.6|240209.6|240412.5|240123.8|240453.7|240209.6|240283.6|240028.8|528
1589256000000|2020-05-12 04:00:00|240316.9|240191.9|240410.6|240112.4|240511.1|240245.7|240285.1|240059.7|488
1589256300000|2020-05-12 04:05:00|240431.3|240096.6|240364.5|240103.1|240475.2|240290|240273.6|240047.8|487
1589256600000|2020-05-12 04:10:00|240367.6|240097.2|240303.3|240178.3|240418.7|240228.7|240255.8|240058.7|471
1589256900000|2020-05-12 04:15:00|240299.1|240174.1|240234.4|240109.4|240373.2|240195|240229.2|240070.2|432
1589257200000|2020-05-12 04:20:00|240232.7|240107.7|240107.7|239982.7|240244.1|240119.1|240060.1|239891.8|394
1589257500000|2020-05-12 04:25:00|240112.5|239987.5|240149.5|240024.5|240233|240039.6|240075.9|239908.7|346
1589257800000|2020-05-12 04:30:00|240142.2|240017.2|240206.4|240081.4|240316.7|240088.3|240105|239888.5|381
1589258100000|2020-05-12 04:35:00|240205.5|240080.5|240118.9|239993.9|240328.3|240093.7|240099.5|239908|416
1589258400000|2020-05-12 04:40:00|240118.2|239993.2|240121.1|239996.1|240254.4|240038.5|240105.9|239890|392
1589258700000|2020-05-12 04:45:00|240120.8|239995.8|240113.3|239988.3|240197.6|239997.3|240097.1|239895.6|367
1589259000000|2020-05-12 04:50:00|240114.1|239989.1|240112|239987|240238.6|240037.5|240103.5|239885|289
1589259300000|2020-05-12 04:55:00|240112.2|239987.2|239997.4|239872.4|240208|239999.7|239996.1|239790.8|455
1589259600000|2020-05-12 05:00:00|240002.2|239877.2|239865.1|239740.1|240070.8|239886.7|239810.8|239685.8|598
1589259900000|2020-05-12 05:05:00|239864.2|239739.2|239780.5|239655.5|239910.8|239744.9|239636.1|239471.3|508
1589260200000|2020-05-12 05:10:00|239779.2|239654.2|239837.1|239570.5|239912.4|239724.9|239724.2|239514|496
1589260500000|2020-05-12 05:15:00|239831.8|239568.5|239708.7|239583.7|239842.1|239631.9|239678.1|239490.6|491
1589260800000|2020-05-12 05:20:00|239702.1|239577.1|239533.9|239408.9|239704.6|239579.6|239512.9|239362.1|539
1589261100000|2020-05-12 05:25:00|239535|239410|239553.9|239428.9|239563.6|239438.6|239524.9|239399.9|382
1589261400000|2020-05-12 05:30:00|239554|239429|239447.3|239322.3|239731.3|239604.1|239444.4|239259.9|531
1589261700000|2020-05-12 05:35:00|239463.4|239338.4|239605.6|239480.6|239698.4|239565.1|239426.4|239212.8|474
1589262000000|2020-05-12 05:40:00|239603.8|239478.8|239639.1|239346.3|239702.2|239480.8|239492.8|239298.7|439
1589262300000|2020-05-12 05:45:00|239636.4|239351.2|239606|239346.9|239650.1|239439.4|239519.9|239283.1|360
1589262600000|2020-05-12 05:50:00|239605.3|239325.7|239739.4|239614.4|239837.2|239624.2|239520.3|239273.7|474
1589262900000|2020-05-12 05:55:00|239734.9|239609.9|239879.5|239626.1|239911.7|239697.8|239721.8|239510.5|575
1589263200000|2020-05-12 06:00:00|239828.2|239703.2|240348.3|240223.3|240436.2|240237.5|239769.4|239564.7|719
1589263500000|2020-05-12 06:05:00|240349.2|240224.2|240445.5|240181.7|240450.4|240258.2|240268.8|240035.6|581
1589263800000|2020-05-12 06:10:00|240444.2|240181.3|240592.5|240467.5|240644.6|240477.8|240354.4|240116.1|611
1589264100000|2020-05-12 06:15:00|240584|240459|240568.5|240267.6|240844.2|240684.9|240469.3|240235.8|634
1589264400000|2020-05-12 06:20:00|240568.4|240263.3|240613|240488|240624.1|240499.1|240223.9|240015.5|684
1589264700000|2020-05-12 06:25:00|240610.6|240485.6|241370|241090|241387|241213.9|240606.4|240481.4|681
1589265000000|2020-05-12 06:30:00|241310|241057.4|241731.2|241606.2|241742.3|241617.3|241215.4|241020.8|693
1589265300000|2020-05-12 06:35:00|241730.3|241605.3|241270.7|241220.7|241740.9|241615.9|240959.2|240827.4|685
1589265600000|2020-05-12 06:40:00|241276.6|241226.6|241185|241060|241482.3|241291.3|241173.2|241013.4|467
1589265900000|2020-05-12 06:45:00|241185.1|241060.1|241254.9|241129.9|241263.7|241138.7|241168.9|241043.9|450
1589266200000|2020-05-12 06:50:00|241253.8|241128.8|241646.3|241521.3|241742.2|241539.9|241244.4|241119.4|386
1589266500000|2020-05-12 06:55:00|241652.3|241527.3|241360.5|241235.5|241674.7|241527.9|241278|241097.4|621
1589266800000|2020-05-12 07:00:00|241386|241261|241081.3|240956.3|241407.3|241272.4|241064.7|240855.3|711
1589267100000|2020-05-12 07:05:00|241079.3|240954.3|241110.6|240849.3|241393.5|241218.8|241005.3|240780.7|659
1589267400000|2020-05-12 07:10:00|241113.6|240858.4|240925.2|240673.1|241125.9|240938.5|240785.8|240592.8|734
1589267700000|2020-05-12 07:15:00|240933.7|240669.4|241296.3|241002|241318.7|241078.4|240802.2|240609.2|755
1589268000000|2020-05-12 07:20:00|241294|240982.1|241373.6|241248.6|241414.1|241289.1|240767.8|240603.3|804
1589268300000|2020-05-12 07:25:00|241371.5|241246.5|241352.5|241227.5|241417.9|241339|241234.1|241109.1|881
1589268600000|2020-05-12 07:30:00|241352.3|241227.3|241394.7|241269.7|241419|241325.1|241244.4|241119.4|812
1589268900000|2020-05-12 07:35:00|241394.3|241269.3|241470.8|241345.8|241646.8|241591.2|241322.8|241222.7|696
1589269200000|2020-05-12 07:40:00|241512.8|241387.8|241506.7|241381.7|241627.9|241502.9|241419.3|241328.8|770
1589269500000|2020-05-12 07:45:00|241504.8|241379.8|241285.6|241160.6|241517.2|241434.9|241283.7|241158.7|652
1589269800000|2020-05-12 07:50:00|241288.4|241163.4|241093.6|240968.6|241339.1|241163.4|240983|240804.4|582
1589270100000|2020-05-12 07:55:00|241093|240968|241377.4|241252.4|241592.8|241390.4|240996.5|240820.5|635
1589270400000|2020-05-12 08:00:00|241372.7|241247.7|241461.4|241336.4|241713.7|241550.8|241259.4|241078|683
1589270700000|2020-05-12 08:05:00|241482.3|241357.3|241535.1|241410.1|241644.7|241470.3|241441|241245.8|727
1589271000000|2020-05-12 08:10:00|241535.2|241410.2|241499.6|241374.6|241704.3|241509.6|241452.3|241268.6|610
1589271300000|2020-05-12 08:15:00|241499.7|241374.7|241388.9|241263.9|241654.9|241506.2|241380.1|241255.1|785
1589271600000|2020-05-12 08:20:00|241390|241265|241132.4|241007.4|241414.3|241266.1|241016.5|240823.9|788
1589271900000|2020-05-12 08:25:00|241133.5|241008.5|240780.8|240655.8|241162|241037|240768.1|240547.7|742
1589272200000|2020-05-12 08:30:00|240782.6|240657.6|240813.2|240688.2|240891.6|240717.9|240651|240512.2|689
1589272500000|2020-05-12 08:35:00|240817.3|240692.3|241009.8|240738.7|241138.6|240876.6|240808.8|240659.8|640
1589272800000|2020-05-12 08:40:00|241016.6|240734.2|240931.3|240679.7|241084.7|240842.7|240855.2|240650.2|632
1589273100000|2020-05-12 08:45:00|240931.2|240675.8|240556.2|240239.3|240932.4|240742.4|240468.9|240239.3|685
1589273400000|2020-05-12 08:50:00|240564.3|240225.5|240378.6|240253.6|240564.3|240370|240118.1|240024|700
1589273700000|2020-05-12 08:55:00|240382.6|240257.6|240376.6|240251.6|240478.3|240355.1|240262.7|240144.9|653
1589274000000|2020-05-12 09:00:00|240368|240243|240673.7|240548.7|240803.3|240636.8|240259.6|240148.8|707
1589274300000|2020-05-12 09:05:00|240682.9|240557.9|240568.5|240443.5|240688.2|240590.1|240417.9|240124.2|635
1589274600000|2020-05-12 09:10:00|240567.4|240442.4|240517.9|240392.9|240671.3|240516.4|240449.5|240255.5|664
1589274900000|2020-05-12 09:15:00|240486.3|240361.3|240546.8|240496.8|240663.9|240522.5|240328.2|240194.6|674
1589275200000|2020-05-12 09:20:00|240547.1|240497.1|239932.3|239807.3|240558.7|240508.7|239866.3|239696.1|766
1589275500000|2020-05-12 09:25:00|239932.6|239807.6|239973.1|239848.1|240040.6|239863.4|239749|239556.9|660
1589275800000|2020-05-12 09:30:00|239966.8|239841.8|240162|240112|240270|240116.1|239966.8|239841.8|610
1589276100000|2020-05-12 09:35:00|240162.1|240112.1|240128.3|240078.3|240237.7|240115.1|240008.7|239916.4|642
1589276400000|2020-05-12 09:40:00|240142.7|240092.7|240124.3|240074.3|240297.2|240157.8|240083.5|240022.5|535
1589276700000|2020-05-12 09:45:00|240121.6|240071.6|240021.5|239896.5|240269|240183.8|240008|239883|653
1589277000000|2020-05-12 09:50:00|240020|239895|239861|239736|240115.6|239973.8|239809.6|239630.1|578
1589277300000|2020-05-12 09:55:00|239853.9|239728.9|239952.5|239902.5|239977.5|239927.5|239823.9|239728.9|552
1589277600000|2020-05-12 10:00:00|239949.7|239899.7|239744.5|239694.5|239966.9|239916.9|239654.8|239604.8|570
1589277900000|2020-05-12 10:05:00|239747.6|239697.6|239556.9|239431.9|239780|239720|239487.8|239366|569
1589278200000|2020-05-12 10:10:00|239555|239430|239581.3|239456.3|239656|239523|239480.8|239305.5|643
1589278500000|2020-05-12 10:15:00|239533.4|239483.4|239514.8|239250.7|239581.7|239488.1|239281.1|239195.7|835
1589278800000|2020-05-12 10:20:00|239517.1|239252.4|239065.6|238940.6|239521.1|239334.9|238841.7|238683.5|688
1589279100000|2020-05-12 10:25:00|239138.5|238816.4|239181.5|239056.5|239321.7|239140.7|239049.8|238816.4|573
1589279400000|2020-05-12 10:30:00|239182.6|239057.6|239633.5|239373.9|239638.9|239473.2|239094.6|239018.1|640
1589279700000|2020-05-12 10:35:00|239635.5|239372.9|239552.7|239427.7|239699|239514.5|239453.2|239241.7|732
1589280000000|2020-05-12 10:40:00|239540.3|239415.3|239508.2|239383.2|239654.2|239450.9|239492.1|239296.2|674
1589280300000|2020-05-12 10:45:00|239506.7|239381.7|239257.1|239132.1|239719.1|239539|239213.4|239130.3|737
1589280600000|2020-05-12 10:50:00|239267.2|239142.2|239112.6|239062.6|239296.3|239210.4|239110.9|239020|581
1589280900000|2020-05-12 10:55:00|239112|239062|238993.2|238868.2|239121.1|239071.1|238783.2|238623|649
1589281200000|2020-05-12 11:00:00|239004.5|238879.5|238879.2|238829.2|239034.8|238966.2|238805.1|238658.7|793
1589281500000|2020-05-12 11:05:00|238879|238829|238958.2|238908.2|238989.2|238939.2|238834.7|238749.5|774
1589281800000|2020-05-12 11:10:00|238959.1|238909.1|238910.1|238860.1|239043.3|238993.3|238893.7|238820.2|557
1589282100000|2020-05-12 11:15:00|238909.4|238859.4|238630.3|238505.3|238977.8|238887.7|238485.7|238435.7|648
1589282400000|2020-05-12 11:20:00|238705.8|238432.2|238693.5|238568.5|238775.5|238651.3|238566.6|238394|674
1589282700000|2020-05-12 11:25:00|238692|238567|238431.6|238381.6|238692.1|238606.6|238336.5|238186|674
1589283000000|2020-05-12 11:30:00|238432.4|238382.4|238788.7|238738.7|238878.4|238823.6|238410.9|238335.3|747
1589283300000|2020-05-12 11:35:00|238783.9|238733.9|238727.1|238677.1|238852.9|238761.2|238516.7|238387.7|741
1589283600000|2020-05-12 11:40:00|238734.2|238684.2|238887.5|238837.5|238939|238889|238720.7|238670.7|816
1589283900000|2020-05-12 11:45:00|238884.4|238834.4|238530.8|238480.8|238885.7|238835.7|238389.9|238339.9|836
1589284200000|2020-05-12 11:50:00|238531.4|238481.4|238461.9|238411.9|238647|238551.5|238449.3|238348.2|641
1589284500000|2020-05-12 11:55:00|238462.1|238412.1|238138.8|238088.8|238462.1|238412.1|238077.3|238027.3|664
1589284800000|2020-05-12 12:00:00|238178.5|238053.5|237975.4|237925.4|238265.4|238215.4|237971.4|237921.4|792
1589285100000|2020-05-12 12:05:00|237952.3|237902.3|238090|238040|238119.1|238069.1|237933.5|237883.5|821
1589285400000|2020-05-12 12:10:00|238086.1|238036.1|237863.4|237813.4|238090.9|238040.9|237580.1|237530.1|834
1589285700000|2020-05-12 12:15:00|237866|237816|238176.7|238126.7|238298.9|238248.9|237858.4|237808.4|893
1589286000000|2020-05-12 12:20:00|238167.4|238117.4|238205.4|238155.4|238269.4|238219.4|238040.9|237990.9|770
1589286300000|2020-05-12 12:25:00|238204.5|238154.5|238557.4|238240.3|238557.4|238293.9|238200.2|238150.2|736
1589286600000|2020-05-12 12:30:00|238512.5|238209.6|238448.1|238398.1|238623.9|238573.9|238124.7|238074.7|863
1589286900000|2020-05-12 12:35:00|238446.5|238396.5|238371|238321|238602.7|238552.7|238172.1|238122.1|858
1589287200000|2020-05-12 12:40:00|238373.1|238323.1|238482.7|238432.7|238695.5|238645.5|238348.2|238298.2|912
1589287500000|2020-05-12 12:45:00|238479.4|238429.4|238382.6|238332.6|238638.9|238588.9|238376.8|238326.8|878
1589287800000|2020-05-12 12:50:00|238382.5|238332.5|238779|238729|238785.3|238735.3|238367.5|238317.5|794
1589288100000|2020-05-12 12:55:00|238781|238731|238813.5|238763.5|238903.6|238853.6|238611.9|238561.9|810
1589288400000|2020-05-12 13:00:00|238816.7|238766.7|238915.2|238865.2|238926.5|238876.5|238527.9|238477.9|821
1589288700000|2020-05-12 13:05:00|238914.4|238864.4|239385.1|239335.1|239452.9|239402.9|238815.7|238765.7|898
1589289000000|2020-05-12 13:10:00|239384.1|239334.1|239521.8|239471.8|239687.9|239637.9|239233.6|239183.6|892
1589289300000|2020-05-12 13:15:00|239524.5|239474.5|239422.4|239372.4|239552|239502|239154.5|239104.5|885
1589289600000|2020-05-12 13:20:00|239452.8|239402.8|239433.5|239383.5|239596.3|239546.3|239111.6|239061.6|876
1589289900000|2020-05-12 13:25:00|239433.2|239383.2|239407.2|239357.2|239570.1|239520.1|239344|239294|831
1589290200000|2020-05-12 13:30:00|239408.2|239358.2|239508.6|239458.6|239575.6|239525.6|239186.8|239136.8|990
1589290500000|2020-05-12 13:35:00|239513|239463|239670.2|239620.2|239944.9|239894.9|239489.6|239439.6|952
1589290800000|2020-05-12 13:40:00|239669.9|239619.9|239705.6|239655.6|239753|239703|239415.7|239365.7|908
1589291100000|2020-05-12 13:45:00|239709.2|239659.2|240486.4|240436.4|240673.4|240623.4|239690.7|239640.7|1022
1589291400000|2020-05-12 13:50:00|240485.3|240435.3|240367.1|240317.1|240487.9|240437.9|240026.7|239976.7|1053
1589291700000|2020-05-12 13:55:00|240366.4|240316.4|240350.6|240300.6|240376.9|240326.9|239958.5|239908.5|988
1589292000000|2020-05-12 14:00:00|240354.4|240304.4|240360.4|240310.4|240439.1|240389.1|240118.7|240068.7|1006
1589292300000|2020-05-12 14:05:00|240359|240309|240447.3|240397.3|240501.6|240451.6|240312.4|240262.4|968
1589292600000|2020-05-12 14:10:00|240447.8|240397.8|240469.8|240419.8|240691.6|240641.6|240344.2|240294.2|993
1589292900000|2020-05-12 14:15:00|240469.9|240419.9|240329.2|240279.2|240660.7|240610.7|240251|240201|892
1589293200000|2020-05-12 14:20:00|240330.6|240280.6|240493.3|240443.3|240583.6|240533.6|240317.9|240267.9|962
1589293500000|2020-05-12 14:25:00|240490.5|240440.5|240482.2|240432.2|240587.1|240537.1|240345.9|240295.9|945
1589293800000|2020-05-12 14:30:00|240493|240443|240423.2|240373.2|240684.6|240634.6|240395.4|240345.4|952
1589294100000|2020-05-12 14:35:00|240425.4|240375.4|240543.2|240493.2|240665|240615|240326.2|240276.2|942
1589294400000|2020-05-12 14:40:00|240549.1|240499.1|240596.4|240546.4|240641.5|240591.5|240302.6|240252.6|943
1589294700000|2020-05-12 14:45:00|240595.4|240545.4|240871.8|240821.8|240886.3|240836.3|240540.4|240490.4|943
1589295000000|2020-05-12 14:50:00|240871.5|240821.5|240160|240110|240886.2|240836.2|240144.1|240094.1|952
1589295300000|2020-05-12 14:55:00|240159.9|240109.9|240352.4|240302.4|240384.1|240334.1|239992.8|239942.8|1093
1589295600000|2020-05-12 15:00:00|240358.8|240308.8|240250.9|240200.9|240691.7|240641.7|240213.8|240163.8|1051
1589295900000|2020-05-12 15:05:00|240250.3|240200.3|240025.5|239975.5|240401.3|240351.3|239986.6|239936.6|945
1589296200000|2020-05-12 15:10:00|240037.9|239987.9|240195.6|240145.6|240319.1|240269.1|240011.5|239961.5|942
1589296500000|2020-05-12 15:15:00|240197|240147|240291.9|240241.9|240390.5|240340.5|240070.7|240020.7|962
1589296800000|2020-05-12 15:20:00|240294.1|240244.1|240254|240204|240331.3|240281.3|239946.8|239896.8|937
1589297100000|2020-05-12 15:25:00|240255.4|240205.4|240191.7|240141.7|240391.9|240341.9|240091.5|240041.5|936
1589297400000|2020-05-12 15:30:00|240194|240144|240358.9|240308.9|240419.3|240369.3|240190.6|240140.6|997
1589297700000|2020-05-12 15:35:00|240354.3|240304.3|240476.8|240426.8|240476.8|240426.8|240212.5|240162.5|955
1589298000000|2020-05-12 15:40:00|240476.2|240426.2|240505.9|240455.9|240505.9|240455.9|240279.6|240229.6|855
1589298300000|2020-05-12 15:45:00|240491.9|240441.9|240468|240418|240508.9|240458.9|240340.3|240290.3|915
1589298600000|2020-05-12 15:50:00|240467.4|240417.4|240587.4|240537.4|240597|240547|240436.8|240386.8|956
1589298900000|2020-05-12 15:55:00|240588.4|240538.4|240495.3|240445.3|240761.2|240711.2|240391.1|240341.1|1057
1589299200000|2020-05-12 16:00:00|240500.8|240450.8|240538.4|240488.4|240658.1|240608.1|240469.7|240419.7|919
1589299500000|2020-05-12 16:05:00|240535.2|240485.2|240520|240470|240634.3|240584.3|240498.9|240448.9|903
1589299800000|2020-05-12 16:10:00|240520.5|240470.5|240684.1|240634.1|240773|240723|240512.4|240462.4|879
1589300100000|2020-05-12 16:15:00|240683.3|240633.3|240541.3|240491.3|240726.9|240676.9|240468.7|240418.7|890
1589300400000|2020-05-12 16:20:00|240544.1|240494.1|240526.5|240476.5|240704.9|240654.9|240497.4|240447.4|805
1589300700000|2020-05-12 16:25:00|240526.4|240476.4|240435.6|240385.6|240768.4|240718.4|240396.8|240346.8|891
1589301000000|2020-05-12 16:30:00|240438|240388|240482.1|240432.1|240508.3|240458.3|240416.2|240366.2|937
1589301300000|2020-05-12 16:35:00|240482.3|240432.3|240546.3|240496.3|240580.8|240530.8|240465.8|240415.8|759
1589301600000|2020-05-12 16:40:00|240546.4|240496.4|240548|240498|240734.5|240684.5|240481.5|240431.5|854
1589301900000|2020-05-12 16:45:00|240556.9|240506.9|240404.9|240354.9|240590.5|240540.5|240404.9|240354.9|819
1589302200000|2020-05-12 16:50:00|240418.8|240368.8|240492.6|240442.6|240539.1|240489.1|240398.7|240348.7|834
1589302500000|2020-05-12 16:55:00|240491.9|240441.9|240362.6|240312.6|240561.1|240511.1|240342.4|240292.4|857
1589302800000|2020-05-12 17:00:00|240360.4|240310.4|240441.4|240391.4|240500.5|240450.5|240350.5|240300.5|799
1589303100000|2020-05-12 17:05:00|240441.2|240391.2|240320|240270|240446.9|240396.9|240197.9|240147.9|886
1589303400000|2020-05-12 17:10:00|240338.8|240288.8|240520.2|240470.2|240585.3|240535.3|240329.7|240279.7|831
1589303700000|2020-05-12 17:15:00|240517.8|240467.8|240756.3|240706.3|240845.7|240795.7|240466.1|240416.1|985
1589304000000|2020-05-12 17:20:00|240755.9|240705.9|241568.5|241518.5|241575.1|241525.1|240755.9|240705.9|943
1589304300000|2020-05-12 17:25:00|241587.1|241537.1|241542.9|241492.9|242530|242418.5|241480.4|241388.6|1016
1589304600000|2020-05-12 17:30:00|241543.2|241493.2|241310.3|241260.3|241556.6|241506.6|241257.2|241207.2|968
1589304900000|2020-05-12 17:35:00|241301.3|241251.3|241381.7|241331.7|241468.9|241418.9|241257.9|241192.6|940
1589305200000|2020-05-12 17:40:00|241386.5|241336.5|241162.2|241112.2|241445.3|241384.2|241140.5|241090.5|937
1589305500000|2020-05-12 17:45:00|241164.6|241114.6|241041.2|240991.2|241176|241126|240975.5|240925.5|851
1589305800000|2020-05-12 17:50:00|241050.9|241000.9|241027.6|240977.6|241160.2|241089.6|240986|240936|833
1589306100000|2020-05-12 17:55:00|241028.7|240978.7|241057.2|241007.2|241223.1|241173.1|241016.1|240966.1|820
1589306400000|2020-05-12 18:00:00|241071.9|241021.9|240982.4|240932.4|241089.8|241039.8|240853.7|240803.7|826
1589306700000|2020-05-12 18:05:00|240984.1|240934.1|241190.3|241140.3|241259.1|241203.2|240927.9|240877.9|915
1589307000000|2020-05-12 18:10:00|241188.4|241138.4|241462.2|241412.2|241469|241419|241150.8|241100.8|920
1589307300000|2020-05-12 18:15:00|241465.4|241415.4|241794.2|241744.2|241805.5|241755.5|241295.3|241245.3|951
1589307600000|2020-05-12 18:20:00|241794.7|241744.7|241704|241654|241829.4|241779.4|241618.3|241568.3|840
1589307900000|2020-05-12 18:25:00|241704.1|241654.1|241803.2|241753.2|241869.8|241817.6|241677.3|241627.3|845
1589308200000|2020-05-12 18:30:00|241805.2|241755.2|241953.9|241903.9|241966|241916|241799.3|241749.3|711
1589308500000|2020-05-12 18:35:00|241952.7|241902.7|241832.5|241782.5|242140.5|242090.5|241797.9|241747.9|850
1589308800000|2020-05-12 18:40:00|241832.1|241782.1|241971|241921|242170.4|242059.2|241825.5|241764.7|887
1589309100000|2020-05-12 18:45:00|241969.8|241919.8|241900.8|241850.8|242004.8|241954.8|241845.3|241726.6|877
1589309400000|2020-05-12 18:50:00|241902.4|241852.4|241900.3|241850.3|241958.1|241908.1|241830.9|241729.5|768
1589309700000|2020-05-12 18:55:00|241901|241851|241923.4|241873.4|242004.8|241954.8|241885.5|241835.5|736
1589310000000|2020-05-12 19:00:00|241924.9|241874.9|241850.3|241800.3|242044.4|241994.4|241817.5|241724.7|755
1589310300000|2020-05-12 19:05:00|241850.9|241800.9|241610|241560|241856.7|241806.7|241558.5|241495.4|865
1589310600000|2020-05-12 19:10:00|241609.2|241559.2|241842.6|241792.6|241972.4|241847.4|241519.6|241469.6|968
1589310900000|2020-05-12 19:15:00|241845|241795|241894.7|241769.7|241948.4|241834.3|241671|241621|823
1589311200000|2020-05-12 19:20:00|241891.3|241766.3|241836.4|241786.4|241951.6|241901.6|241732.8|241660.2|944
1589311500000|2020-05-12 19:25:00|241835.1|241785.1|242147.4|242022.4|242164.8|242083.4|241730.8|241680.8|905
1589311800000|2020-05-12 19:30:00|242147.7|242022.7|242794.2|242669.2|243166.7|243087.1|241928.4|241804.3|945
1589312100000|2020-05-12 19:35:00|242799.1|242674.1|242770.9|242720.9|242833.7|242749.3|242500.5|242365.9|881
1589312400000|2020-05-12 19:40:00|242772.1|242722.1|242855.9|242805.9|243099.9|242974.9|242771.3|242704.1|927
1589312700000|2020-05-12 19:45:00|242852.8|242802.8|242555.6|242505.6|242875.6|242825.6|242522.6|242423.4|891
1589313000000|2020-05-12 19:50:00|242599|242549|242823.7|242698.7|242931.1|242829.5|242546.3|242496.3|946
1589313300000|2020-05-12 19:55:00|242820.6|242695.6|242590.6|242465.6|242820.6|242695.6|242405.7|242293|979
1589313600000|2020-05-12 20:00:00|242577.8|242452.8|242844.2|242719.2|242946.3|242785.5|242501|242394.6|891
1589313900000|2020-05-12 20:05:00|242852.1|242727.1|242799.2|242674.2|242988.5|242778|242761.8|242587.2|820
1589314200000|2020-05-12 20:10:00|242797.3|242672.3|242734.5|242684.5|242917.1|242752.1|242695.2|242504.6|596
1589314500000|2020-05-12 20:15:00|242735.3|242685.3|242627.1|242577.1|242772.7|242685.3|242593.9|242510.9|705
1589314800000|2020-05-12 20:20:00|242628.4|242578.4|242708.5|242583.5|242724.5|242629.8|242608.2|242510.9|627
1589315100000|2020-05-12 20:25:00|242708.8|242583.8|243004.2|242879.2|243004.2|242913.5|242667.2|242579.6|626
1589315400000|2020-05-12 20:30:00|243016.3|242891.3|243428.2|243144.1|243615.7|243427.8|242955.6|242867.5|772
1589315700000|2020-05-12 20:35:00|243434.2|243138.3|243816.1|243691.1|243955.2|243867.7|243366.7|243129.9|705
1589316000000|2020-05-12 20:40:00|243812.7|243687.7|243892.1|243767.1|243991.7|243905.7|243795|243670|604
1589316300000|2020-05-12 20:45:00|243906.8|243781.8|243776.6|243651.6|243907.6|243782.6|243637|243459.5|648
1589316600000|2020-05-12 20:50:00|243777.1|243652.1|244135.2|243814.8|244270.5|244076.8|243767.9|243565|540
1589316900000|2020-05-12 20:55:00|244140.6|243787.8|243902.8|243532.8|244156.1|243816.3|243640.3|243270.3|612
1589317200000|2020-05-12 21:00:00|243880.7|243510.7|243897.4|243527.4|243904.7|243534.7|243673.8|243303.8|101
1589317500000|2020-05-12 21:05:00|243921|243551|243720.8|243350.8|243927.7|243557.7|243666.4|243310.5|211
1589317800000|2020-05-12 21:10:00|243722.2|243352.2|243703.7|243333.7|243734.9|243377.6|243650.2|243293.4|182
1589318100000|2020-05-12 21:15:00|243717.9|243347.9|243610.6|243274.4|243789.7|243419.7|243531.8|243161.8|306
1589318400000|2020-05-12 21:20:00|243611.3|243275.9|243631.6|243261.6|243775.4|243405.4|243591.1|243244.6|149
1589318700000|2020-05-12 21:25:00|243634.7|243264.7|243511.3|243386.3|243704.9|243426.8|243493.2|243202.6|196
1589319000000|2020-05-12 21:30:00|243512.4|243387.4|243457.3|243087.3|243674.1|243403.5|243414.8|243044.8|293
1589319300000|2020-05-12 21:35:00|243476.7|243106.7|243387.4|243017.4|243524.8|243154.8|243297.8|242927.8|256
1589319600000|2020-05-12 21:40:00|243371.5|243001.5|243367.8|242997.8|243458.5|243088.5|243303|242933|172
1589319900000|2020-05-12 21:45:00|243347.3|242977.3|243495.8|243125.8|243680.7|243310.7|243326|242975.2|354
1589320200000|2020-05-12 21:50:00|243486.6|243116.6|243650.2|243280.2|243693.8|243323.8|243374.1|243004.1|429
1589320500000|2020-05-12 21:55:00|243651.8|243281.8|243574.8|243204.8|243697.4|243327.4|243565.3|243195.3|273
1589320800000|2020-05-12 22:00:00|243576.6|243206.6|243685.5|243315.5|243760.3|243390.3|243576.6|243206.6|501
1589321100000|2020-05-12 22:05:00|243705.6|243335.6|243642.7|243323.2|243803.6|243444.5|243569.5|243240.2|485
1589321400000|2020-05-12 22:10:00|243632.9|243322.9|243585.8|243460.8|243756.1|243512.5|243559|243258.2|435
1589321700000|2020-05-12 22:15:00|243599|243474|243673.4|243306.8|243746.1|243474|243494|243251.3|405
1589322000000|2020-05-12 22:20:00|243668.3|243313.8|243689.3|243355.6|243742.8|243427|243574.8|243236.5|272
1589322300000|2020-05-12 22:25:00|243695.7|243370.7|243713.8|243351.7|243729.6|243420.1|243595.8|243271.6|309
1589322600000|2020-05-12 22:30:00|243718.1|243348.1|243594|243320.4|243758.8|243473|243500.4|243304.8|395
1589322900000|2020-05-12 22:35:00|243622.5|243316.9|243485.6|243360.6|243634.7|243401.3|243400.7|243184.5|400
1589323200000|2020-05-12 22:40:00|243548.5|243294.8|243470|243153.8|243583|243377.2|243404.4|243125.8|344
1589323500000|2020-05-12 22:45:00|243426.3|243157.4|243486.7|243134.2|243532.9|243279.2|243330.6|243060.7|302
1589323800000|2020-05-12 22:50:00|243486.8|243141.3|243426.3|243128.5|243505.7|243260.6|243335.2|243095.9|284
1589324100000|2020-05-12 22:55:00|243424.8|243135|243273.8|242991.2|243447.8|243240|243166.5|242908.1|427
1589324400000|2020-05-12 23:00:00|243280.7|242987|243137.8|243012.8|243324.9|243104.7|243083.8|242874.1|470
1589324700000|2020-05-12 23:05:00|243138.5|243013.5|243150.7|243025.7|243311|243065.7|243089.8|242872.4|456
1589325000000|2020-05-12 23:10:00|243232|242966.3|243148.2|243023.2|243330.3|243069.1|243037.1|242866.8|516
1589325300000|2020-05-12 23:15:00|243149.4|243024.4|243140|243015|243250.4|243042.7|243095.6|242882.9|452
1589325600000|2020-05-12 23:20:00|243140.3|243015.3|243185.7|243060.7|243277|243061.4|243118.6|242909.3|314
1589325900000|2020-05-12 23:25:00|243193.8|243068.8|243109.7|242984.7|243279.2|243071.5|243098.9|242909.2|452
1589326200000|2020-05-12 23:30:00|243109.3|242984.3|243353|243085.3|243391.5|243118.3|243077.4|242904.7|397
1589326500000|2020-05-12 23:35:00|243276.6|243151.6|243619.3|243249.3|243707.9|243396.9|243276.6|243063.1|611
1589326800000|2020-05-12 23:40:00|243617.5|243247.5|243535.3|243274.1|243627.7|243365.8|243417.1|243075.3|408
1589327100000|2020-05-12 23:45:00|243555.4|243292.8|243658.4|243389.4|243780.5|243524.9|243473.8|243224.6|458
1589327400000|2020-05-12 23:50:00|243654.4|243388.9|243839.5|243560.6|243913.1|243645.1|243560.6|243234.5|491
1589327700000|2020-05-12 23:55:00|243849.3|243565.3|243852.2|243595.4|243891.4|243696.5|243706.9|243519.9|413
1589328000000|2020-05-13 00:00:00|243872|243595|243794.4|243669.4|243891|243688.4|243618.3|243440.4|528
1589328300000|2020-05-13 00:05:00|243794.6|243669.6|243934.8|243673.2|244078.3|243873.9|243740.3|243662.5|565
1589328600000|2020-05-13 00:10:00|243967|243692.8|243874.4|243749.4|244003.2|243824.3|243871|243680|485
1589328900000|2020-05-13 00:15:00|243874.2|243749.2|243914.7|243660.3|243952.9|243776.2|243810.7|243626.3|553
1589329200000|2020-05-13 00:20:00|243852.1|243727.1|243806.2|243681.2|243959|243736.9|243647.1|243475.1|494
1589329500000|2020-05-13 00:25:00|243806.9|243681.9|243678.9|243347.1|243887.4|243709.9|243573.7|243322.5|522
1589329800000|2020-05-13 00:30:00|243674|243368|243423.6|243116.5|243674|243407.3|243324.5|243091.9|554
1589330100000|2020-05-13 00:35:00|243420.9|243116.8|243530.2|243217.9|243638.6|243377.8|243320.4|243056.4|581
1589330400000|2020-05-13 00:40:00|243528.4|243222.7|243324.7|243060.6|243563.1|243331.1|243245.8|243037.4|532
1589330700000|2020-05-13 00:45:00|243256.2|243131.2|243344.2|243088.5|243514.2|243294.3|243240.2|243023.9|580
1589331000000|2020-05-13 00:50:00|243344.3|243087.2|243378.7|243111.4|243409.1|243228.3|243195.1|243052.6|526
1589331300000|2020-05-13 00:55:00|243338|243213|243332.1|243207.1|243404|243224.9|243289.8|243086.2|561
1589331600000|2020-05-13 01:00:00|243336.3|243211.3|243294.9|243030.7|243371.9|243246.9|243215.4|243018.3|504
1589331900000|2020-05-13 01:05:00|243232.5|243107.5|243321.7|243196.7|243367|243232.4|243232.5|243053.4|542
1589332200000|2020-05-13 01:10:00|243325.7|243200.7|243542.9|243193|243654.7|243390.8|243318.1|243127.5|403
1589332500000|2020-05-13 01:15:00|243545.9|243209.8|243703.5|243360.5|243711.2|243387.8|243441.3|243187.7|527
1589332800000|2020-05-13 01:20:00|243703|243375.9|243562.2|243437.2|243714.2|243465.8|243535.1|243295.7|366
1589333100000|2020-05-13 01:25:00|243575.8|243450.8|243398.9|243273.9|243682.7|243457|243378.2|243173.6|577
1589333400000|2020-05-13 01:30:00|243466.7|243208.7|243495.1|243243.5|243650.9|243445.5|243369.6|243173.2|484
1589333700000|2020-05-13 01:35:00|243493.1|243237.4|243495.9|243234.9|243656.6|243455.2|243422.2|243140.6|425
1589334000000|2020-05-13 01:40:00|243489.1|243232.6|243547.9|243422.9|243697.5|243433|243379|243160.8|414
1589334300000|2020-05-13 01:45:00|243548|243423|243553.9|243428.9|243715.4|243477|243548|243311.2|381
1589334600000|2020-05-13 01:50:00|243554.5|243429.5|243396|243271|243641.4|243429.5|243283.8|243074.2|494
1589334900000|2020-05-13 01:55:00|243459.2|243203.4|243331.3|243072.4|243468.8|243273.9|243247.3|243035.9|512
1589335200000|2020-05-13 02:00:00|243335.7|243062.5|243436.9|243174.1|243575.7|243353.3|243105.1|242980.1|710
1589335500000|2020-05-13 02:05:00|243368.5|243243.5|243348.3|243086.6|243496.8|243243.5|243246.4|243005.4|482
1589335800000|2020-05-13 02:10:00|243345.6|243084.2|243291.8|243010.7|243393.9|243198|243169|242945.8|620
1589336100000|2020-05-13 02:15:00|243290|243018.2|243346.7|243000.1|243474.8|243284.3|243162.5|242933.9|562
1589336400000|2020-05-13 02:20:00|243340.1|242993.9|243209.7|243084.7|243397.9|243172.8|243199.1|242991.2|510
1589336700000|2020-05-13 02:25:00|243291.6|243015.9|243298.1|243027.2|243315.9|243121.6|243144.8|242958.6|512
1589337000000|2020-05-13 02:30:00|243297.6|243026.9|243121.3|242996.3|243335|243112.7|243095.6|242931.9|599
1589337300000|2020-05-13 02:35:00|243117.1|242992.1|243122.6|242997.6|243278.4|243084.7|243093.9|242923.4|438
1589337600000|2020-05-13 02:40:00|243117.3|242992.3|242836.7|242711.7|243125.6|243000.6|242827.8|242665.8|481
1589337900000|2020-05-13 02:45:00|242836.8|242711.8|242754|242704|243077.2|242868.6|242741.6|242600.3|521
1589338200000|2020-05-13 02:50:00|242755.4|242705.4|242731.4|242606.4|242834.3|242705.4|242637.3|242468.9|529
1589338500000|2020-05-13 02:55:00|242733.2|242608.2|242690.7|242565.7|242777.3|242635.9|242588.8|242397.5|551
1589338800000|2020-05-13 03:00:00|242697.5|242572.5|242268.3|242143.3|242797.3|242641.4|242244.3|242075.6|625
1589339100000|2020-05-13 03:05:00|242276.6|242151.6|242321|242196|242378.6|242223.2|242221.7|242050.4|381
1589339400000|2020-05-13 03:10:00|242328.8|242203.8|242653.9|242324.1|242653.9|242429.5|242288.7|242143.4|407
1589339700000|2020-05-13 03:15:00|242637.1|242351|242453.1|242328.1|242666.5|242428.8|242384.3|242176.8|420
1589340000000|2020-05-13 03:20:00|242451.1|242326.1|242404.7|242279.7|242558|242353.7|242378.6|242182|357
1589340300000|2020-05-13 03:25:00|242404.6|242279.6|242480|242216|242536.3|242345.1|242364.2|242184.1|311
1589340600000|2020-05-13 03:30:00|242474|242215.1|242335.1|242210.1|242504.7|242315.4|242333.5|242144.3|422
1589340900000|2020-05-13 03:35:00|242335.4|242210.4|242419|242156.4|242468.9|242286.1|242315.3|242125.5|415
1589341200000|2020-05-13 03:40:00|242412.9|242153.5|242298.1|242173.1|242419.7|242229|242257.4|242120.1|332
1589341500000|2020-05-13 03:45:00|242298.5|242173.5|242233.5|242108.5|242403.4|242227.4|242160.6|242038.9|474
1589341800000|2020-05-13 03:50:00|242232.2|242107.2|242539.6|242281.3|242561.8|242347.3|242132.7|242012.6|482
1589342100000|2020-05-13 03:55:00|242534.5|242282.4|242578.6|242315.7|242638.2|242404.7|242443|242228.7|380
1589342400000|2020-05-13 04:00:00|242576.7|242318.9|242640|242362.4|242680.4|242468|242501.8|242294.2|442
1589342700000|2020-05-13 04:05:00|242577.9|242452.9|242677.9|242406.5|242716.5|242501.6|242557|242336|344
1589343000000|2020-05-13 04:10:00|242680.4|242402.4|242751.7|242481.4|242804|242592|242601.8|242370.3|526
1589343300000|2020-05-13 04:15:00|242751.2|242482.1|242569.6|242289.8|242774.6|242577.9|242502.3|242269.1|520
1589343600000|2020-05-13 04:20:00|242568.2|242285.8|242446|242191.2|242616|242403.3|242352.9|242137.5|433
1589343900000|2020-05-13 04:25:00|242442.4|242253.3|242440.3|242174.2|242473.2|242272.7|242298.2|242108.1|379
1589344200000|2020-05-13 04:30:00|242435.9|242179.7|242522.5|242173.1|242522.5|242313.5|242311.7|242100.7|426
1589344500000|2020-05-13 04:35:00|242509|242215.9|242500.1|242248.4|242559.7|242355.3|242400.7|242181.5|365
1589344800000|2020-05-13 04:40:00|242505.1|242249.9|242184.2|242059.2|242524.7|242317.6|242170.3|241933.6|469
1589345100000|2020-05-13 04:45:00|242196.6|242071.6|242115.1|241990.1|242284.6|242086.9|242100.7|241920.3|439
1589345400000|2020-05-13 04:50:00|242115.8|241990.8|242154.8|242029.8|242259.8|242071.2|242112.5|241930.7|397
1589345700000|2020-05-13 04:55:00|242158.3|242033.3|242122.6|241997.6|242208|242056.4|242119.2|241938.9|397
1589346000000|2020-05-13 05:00:00|242124.4|241999.4|242151.9|242026.9|242259|242041.2|242092.9|241939.1|389
1589346300000|2020-05-13 05:05:00|242147.6|242022.6|242280.2|242006.3|242286.5|242096.3|242065.7|241974.4|399
1589346600000|2020-05-13 05:10:00|242283.1|242009.6|242342.5|242072.9|242354.3|242175.7|242202.2|241982.5|312
1589346900000|2020-05-13 05:15:00|242343.5|242073.9|242414.1|242102.9|242437.7|242221.8|242213.5|241992.4|392
1589347200000|2020-05-13 05:20:00|242408.8|242097.4|242200.9|242075.9|242408.8|242206.7|242161.2|241984|415
1589347500000|2020-05-13 05:25:00|242199.2|242074.2|242214.3|242089.3|242318.3|242119.2|242170.3|241976.6|447
1589347800000|2020-05-13 05:30:00|242224.5|242099.5|242013.1|241888.1|242299.3|242119.7|241992.3|241803.3|469
1589348100000|2020-05-13 05:35:00|242007.8|241882.8|242029.3|241904.3|242273.9|242048.8|241997.6|241844.5|508
1589348400000|2020-05-13 05:40:00|242030.4|241905.4|242099.2|241974.2|242176.6|241981.8|241949.3|241797.3|437
1589348700000|2020-05-13 05:45:00|242096|241971|242352.1|242227.1|242427.3|242238.5|242022.2|241877.5|430
1589349000000|2020-05-13 05:50:00|242350.7|242225.7|242811.9|242463.1|242839.3|242628.2|242335.9|242142.5|526
1589349300000|2020-05-13 05:55:00|242772.2|242518.8|242597.8|242299.6|242783.8|242594.4|242487.7|242213.2|607
1589349600000|2020-05-13 06:00:00|242592.5|242303.4|242508.8|242221.5|242780.5|242540.1|242353.6|242110.2|675
1589349900000|2020-05-13 06:05:00|242522.4|242221.7|242578.2|242255.5|242723.6|242485|242444.8|242198.1|570
1589350200000|2020-05-13 06:10:00|242567.6|242265.7|242253.6|242128.6|242590.4|242359.1|242199.8|241934.5|684
1589350500000|2020-05-13 06:15:00|242255.8|242130.8|242201.9|241930.5|242457.3|242260.7|242126.7|241921|582
1589350800000|2020-05-13 06:20:00|242138.5|242013.5|242366.7|242078.9|242398.1|242181.6|242068|241874.7|640
1589351100000|2020-05-13 06:25:00|242365.6|242079.1|242362.2|242237.2|242485.6|242284.9|242171.4|241970.6|511
1589351400000|2020-05-13 06:30:00|242366.8|242241.8|242437.8|242312.8|242529.1|242352|242332.8|242149.8|517
1589351700000|2020-05-13 06:35:00|242438.3|242313.3|242254.9|242204.9|242545.7|242385.5|242226.3|242112|578
1589352000000|2020-05-13 06:40:00|242248.9|242198.9|242364.3|242239.3|242469.9|242308.4|242242|242096.6|539
1589352300000|2020-05-13 06:45:00|242364.9|242239.9|242523.7|242258.3|242564.3|242334.3|242258.7|242167.3|609
1589352600000|2020-05-13 06:50:00|242513.6|242260.1|242559.4|242290.5|242591.1|242381.6|242334.5|242157|540
1589352900000|2020-05-13 06:55:00|242554.2|242286|242335.1|242210.1|242568.3|242353.8|242250.1|242146.6|614
1589353200000|2020-05-13 07:00:00|242321|242271|242373.7|242323.7|242444.6|242394.6|242252.8|242160.9|780
1589353500000|2020-05-13 07:05:00|242370.9|242320.9|242477.3|242427.3|242581.4|242436.9|242330.4|242228.2|708
1589353800000|2020-05-13 07:10:00|242476.3|242426.3|242558.7|242508.7|242654|242563.1|242434.5|242344.7|672
1589354100000|2020-05-13 07:15:00|242560.6|242510.6|242573.1|242523.1|242710.2|242660.2|242554.9|242504.9|805
1589354400000|2020-05-13 07:20:00|242571.7|242521.7|242229.6|242179.6|242593.8|242543.8|242197.8|242147.8|804
1589354700000|2020-05-13 07:25:00|242230.4|242180.4|242399.7|242349.7|242455.8|242405.8|242229|242179|691
1589355000000|2020-05-13 07:30:00|242401.3|242351.3|243059.1|242934.1|243068.8|242996.3|242401.3|242351.3|798
1589355300000|2020-05-13 07:35:00|243060.3|242935.3|243249.9|243199.9|243321.2|243271.2|242992.5|242873.6|814
1589355600000|2020-05-13 07:40:00|243253.8|243203.8|243006.9|242956.9|243364.5|243314.5|242951.9|242901.9|790
1589355900000|2020-05-13 07:45:00|242991.9|242941.9|242978.5|242928.5|243071.3|243021.3|242915|242846.3|716
1589356200000|2020-05-13 07:50:00|242976.7|242926.7|243009.7|242959.7|243241|243054.5|242752.7|242674.3|695
1589356500000|2020-05-13 07:55:00|243008.7|242958.7|242927.6|242877.6|243072.5|243022.5|242887.1|242837.1|792
1589356800000|2020-05-13 08:00:00|242932.3|242882.3|242796.5|242746.5|243019.1|242969.1|242788.1|242738.1|786
1589357100000|2020-05-13 08:05:00|242794.8|242744.8|243067.3|242942.3|243351.7|243301.7|242635.1|242560.6|880
1589357400000|2020-05-13 08:10:00|243066.9|242941.9|242739.2|242689.2|243138.2|243051.8|242678.8|242628.8|656
1589357700000|2020-05-13 08:15:00|242742.8|242692.8|242905.3|242855.3|242974|242866.5|242704|242628.2|710
1589358000000|2020-05-13 08:20:00|242871|242821|242404.8|242354.8|242877.4|242827.4|242304|242198.2|722
1589358300000|2020-05-13 08:25:00|242407.1|242357.1|242145.4|242095.4|242564.2|242514.2|242140.3|242090.3|634
1589358600000|2020-05-13 08:30:00|242139|242089|241960.2|241910.2|242201.1|242151.1|241923.1|241873.1|759
1589358900000|2020-05-13 08:35:00|241960.7|241910.7|242137.2|242087.2|242141|242091|241704.8|241654.8|681
1589359200000|2020-05-13 08:40:00|242137.5|242087.5|242270.5|242220.5|242437.9|242288.3|242113.6|242063.6|770
1589359500000|2020-05-13 08:45:00|242263|242213|242435.5|242385.5|242500.5|242427.3|242249.9|242199.9|637
1589359800000|2020-05-13 08:50:00|242435.3|242385.3|242652.5|242602.5|242724.3|242674.3|242417|242367|689
1589360100000|2020-05-13 08:55:00|242652.8|242602.8|242488.5|242438.5|242699.3|242649.3|242478.8|242367.2|696
1589360400000|2020-05-13 09:00:00|242488.2|242438.2|242567.9|242517.9|242611.8|242561.8|242322.1|242272.1|629
1589360700000|2020-05-13 09:05:00|242566.5|242516.5|242236.5|242186.5|242611.6|242534.8|242219.8|242160.3|764
1589361000000|2020-05-13 09:10:00|242232.4|242182.4|242443|242393|242512|242418.1|242056.5|241974.1|764
1589361300000|2020-05-13 09:15:00|242441.9|242391.9|242276.6|242226.6|242542.2|242490.1|242079|242029|700
1589361600000|2020-05-13 09:20:00|242278.8|242228.8|241996.1|241946.1|242281.4|242231.4|241796.9|241746.9|703
1589361900000|2020-05-13 09:25:00|241997.6|241947.6|241711|241661|242045.7|241995.7|241510.8|241449.1|749
1589362200000|2020-05-13 09:30:00|241706|241656|241505.1|241455.1|241933.6|241883.6|241491.6|241441.6|750
1589362500000|2020-05-13 09:35:00|241505.2|241455.2|241383.8|241333.8|241520.1|241470.1|241308.5|241258.5|861
1589362800000|2020-05-13 09:40:00|241388.3|241338.3|241486.1|241436.1|241691.6|241557.7|241319.5|241269.5|810
1589363100000|2020-05-13 09:45:00|241476.9|241426.9|241432|241382|241622.6|241532|241413.5|241314.3|610
1589363400000|2020-05-13 09:50:00|241431.5|241381.5|241285.5|241235.5|241435.6|241385.6|241253.8|241203.8|610
1589363700000|2020-05-13 09:55:00|241285.8|241235.8|241359.7|241309.7|241510.3|241460.3|241278|241228|730
1589364000000|2020-05-13 10:00:00|241358.5|241308.5|241091.9|241041.9|241370.7|241320.7|241087.2|241037.2|785
1589364300000|2020-05-13 10:05:00|241085.6|241035.6|241069.7|241019.7|241132.5|241082.5|240884.2|240834.2|719
1589364600000|2020-05-13 10:10:00|241071.8|241021.8|240997|240947|241123.1|241073.1|240906.9|240837|732
1589364900000|2020-05-13 10:15:00|240995.5|240945.5|240996.8|240946.8|241026.2|240976.2|240844.2|240794.2|802
1589365200000|2020-05-13 10:20:00|240988.5|240938.5|240830|240780|241052.6|240963.9|240716|240666|706
1589365500000|2020-05-13 10:25:00|240831.9|240781.9|240953.6|240903.6|241156.1|241012.7|240830.1|240780.1|488
1589365800000|2020-05-13 10:30:00|240954.5|240904.5|241179|241129|241362.8|241312.8|240939.5|240889.5|713
1589366100000|2020-05-13 10:35:00|241180|241130|241049.3|240999.3|241180|241130|240959.2|240900.6|651
1589366400000|2020-05-13 10:40:00|241052.4|241002.4|241175.5|241125.5|241227.8|241177.8|241041.8|240991.8|548
1589366700000|2020-05-13 10:45:00|241175.3|241125.3|241202|241152|241251.2|241201.2|241144.9|241094.9|684
1589367000000|2020-05-13 10:50:00|241204.3|241154.3|241319.1|241269.1|241331.6|241281.6|241146.3|241096.3|524
1589367300000|2020-05-13 10:55:00|241319.2|241269.2|240815.7|240765.7|241327.5|241277.5|240813.7|240763.7|691
1589367600000|2020-05-13 11:00:00|240812.4|240762.4|241352.7|241302.7|241409.4|241359.4|240809.8|240759.8|771
1589367900000|2020-05-13 11:05:00|241351.7|241301.7|241414.9|241364.9|241439.4|241389.4|241246.1|241196.1|747
1589368200000|2020-05-13 11:10:00|241414.8|241364.8|241353|241303|241473.1|241423.1|241295.6|241245.6|765
1589368500000|2020-05-13 11:15:00|241367.2|241317.2|241481.2|241431.2|241498.4|241448.4|241323.9|241273.9|732
1589368800000|2020-05-13 11:20:00|241483|241433|241188.7|241138.7|241483.8|241433.8|241158.5|241108.5|723
1589369100000|2020-05-13 11:25:00|241187.9|241137.9|241109.8|241059.8|241196.4|241146.4|240983.5|240933.5|652
1589369400000|2020-05-13 11:30:00|241108.4|241058.4|240992.7|240942.7|241133.8|241083.8|240874.1|240824.1|708
1589369700000|2020-05-13 11:35:00|240990.3|240940.3|241168|241118|241245.1|241195.1|240989.2|240939.2|799
1589370000000|2020-05-13 11:40:00|241167.4|241117.4|241059.4|241009.4|241209|241159|240997.3|240947.3|736
1589370300000|2020-05-13 11:45:00|241058.9|241008.9|240591.6|240541.6|241063.8|241013.8|240571.6|240521.6|801
1589370600000|2020-05-13 11:50:00|240566.4|240516.4|240633.2|240583.2|240719.5|240669.5|240534.5|240484.5|816
1589370900000|2020-05-13 11:55:00|240632.4|240582.4|240258.4|240208.4|240637.8|240587.8|240093.6|240043.6|920
1589371200000|2020-05-13 12:00:00|240264.3|240214.3|240560.6|240510.6|240581.5|240531.5|240123|240073|956
1589371500000|2020-05-13 12:05:00|240557.9|240507.9|241247.1|241197.1|241302|241252|240551.9|240501.9|949
1589371800000|2020-05-13 12:10:00|241248.1|241198.1|241191.4|241141.4|241319.4|241269.4|240864.1|240814.1|793
1589372100000|2020-05-13 12:15:00|241187.7|241137.7|241212|241162|241360.5|241310.5|241130.2|241080.2|772
1589372400000|2020-05-13 12:20:00|241213.8|241163.8|240952.9|240902.9|241244.6|241194.6|240750.7|240700.7|873
1589372700000|2020-05-13 12:25:00|240952.7|240902.7|240884|240759|240978.7|240906.2|240758.4|240708.4|785
1589373000000|2020-05-13 12:30:00|240886.6|240761.6|240946|240896|240988|240938|240678.1|240628.1|898
1589373300000|2020-05-13 12:35:00|240949|240899|241266.6|241216.6|241287.9|241237.9|240888.4|240838.4|916
1589373600000|2020-05-13 12:40:00|241267.2|241217.2|241137.2|241087.2|241301.9|241251.9|241031.1|240981.1|813
1589373900000|2020-05-13 12:45:00|241138.7|241088.7|240840.7|240790.7|241160.8|241110.8|240779|240729|754
1589374200000|2020-05-13 12:50:00|240841.5|240791.5|240505.5|240455.5|240842.1|240792.1|240367.4|240317.4|819
1589374500000|2020-05-13 12:55:00|240490.6|240440.6|240495.3|240445.3|240600.3|240550.3|240378.3|240328.3|824
1589374800000|2020-05-13 13:00:00|240491.6|240441.6|240702.9|240652.9|240725|240675|240452.9|240402.9|990
1589375100000|2020-05-13 13:05:00|240710.3|240660.3|241121|241071|241379.8|241329.8|240710.3|240660.3|1005
1589375400000|2020-05-13 13:10:00|241120.2|241070.2|240760.1|240710.1|241122.5|241072.5|240665.4|240615.4|933
1589375700000|2020-05-13 13:15:00|240761.1|240711.1|240676.5|240626.5|240761.1|240711.1|240474.2|240424.2|900
1589376000000|2020-05-13 13:20:00|240672.7|240622.7|240929.2|240879.2|241369.2|241319.2|240660.2|240610.2|1041
1589376300000|2020-05-13 13:25:00|240929.8|240879.8|240517.8|240467.8|240932.1|240882.1|240344.1|240294.1|947
1589376600000|2020-05-13 13:30:00|240517.3|240467.3|241216.3|241166.3|241300.3|241250.3|240462.8|240412.8|1083
1589376900000|2020-05-13 13:35:00|241193|241143|241441.2|241391.2|241738.7|241688.7|241192|241142|1073
1589377200000|2020-05-13 13:40:00|241436.7|241386.7|241482|241432|241731.8|241681.8|241357.6|241307.6|1069
1589377500000|2020-05-13 13:45:00|241503.1|241453.1|241015.4|240965.4|241671.8|241621.8|240992.1|240942.1|1078
1589377800000|2020-05-13 13:50:00|241015.3|240965.3|241123.8|241073.8|241340.9|241290.9|241012.6|240962.6|1055
1589378100000|2020-05-13 13:55:00|241125.6|241075.6|241153.6|241103.6|241155.9|241105.9|240889.6|240839.6|1076
1589378400000|2020-05-13 14:00:00|241155.4|241105.4|241245.9|241195.9|241288.2|241238.2|240964.3|240914.3|1019
1589378700000|2020-05-13 14:05:00|241245.4|241195.4|241037.5|240987.5|241413.8|241363.8|240989.9|240939.9|1037
1589379000000|2020-05-13 14:10:00|241041.9|240991.9|241208.7|241158.7|241260.4|241210.4|240983|240933|991
1589379300000|2020-05-13 14:15:00|241208.6|241158.6|241293.4|241243.4|241313.5|241263.5|241011.9|240961.9|951
1589379600000|2020-05-13 14:20:00|241288.2|241238.2|241696.9|241646.9|241703.9|241653.9|241116.8|241066.8|916
1589379900000|2020-05-13 14:25:00|241696.1|241646.1|241301.2|241251.2|241700.3|241650.3|241243.4|241183.9|1002
1589380200000|2020-05-13 14:30:00|241256.1|241206.1|241232.9|241182.9|241424.4|241374.4|241000.3|240935.9|1086
1589380500000|2020-05-13 14:35:00|241231.5|241181.5|241412.9|241362.9|241435.8|241385.8|241087.5|241037.5|945
1589380800000|2020-05-13 14:40:00|241413.3|241363.3|241767.4|241717.4|241896.1|241846.1|241282.2|241232.2|926
1589381100000|2020-05-13 14:45:00|241778.6|241728.6|241814.8|241764.8|241818.4|241768.4|241496.2|241446.2|923
1589381400000|2020-05-13 14:50:00|241815.3|241765.3|242154.5|242104.5|242504.8|242454.8|241773.8|241723.8|1042
1589381700000|2020-05-13 14:55:00|242168.2|242118.2|242727.3|242677.3|243001.2|242951.2|242146.5|242096.5|1095
1589382000000|2020-05-13 15:00:00|242721.2|242671.2|242483.7|242433.7|242777.3|242727.3|242483.7|242433.7|1076
1589382300000|2020-05-13 15:05:00|242487.3|242437.3|242615.7|242565.7|242789.5|242739.5|242429.6|242379.6|992
1589382600000|2020-05-13 15:10:00|242637|242587|242305.2|242255.2|242677|242627|242290.6|242240.6|989
1589382900000|2020-05-13 15:15:00|242299.8|242249.8|242545.5|242495.5|242553.5|242503.5|242051.8|242001.8|957
1589383200000|2020-05-13 15:20:00|242550.6|242500.6|242627|242577|242747|242697|242550.6|242500.6|992
1589383500000|2020-05-13 15:25:00|242630.6|242580.6|242049.8|241999.8|242794.9|242744.9|242045.3|241995.3|943
1589383800000|2020-05-13 15:30:00|242045.7|241995.7|242622.1|242572.1|242803.7|242730.2|242008.1|241958.1|1071
1589384100000|2020-05-13 15:35:00|242622.7|242572.7|242728.9|242678.9|242805|242755|242534.4|242484.4|985
1589384400000|2020-05-13 15:40:00|242727.5|242677.5|243264.7|243214.7|243544.6|243494.6|242708|242658|1016
1589384700000|2020-05-13 15:45:00|243261.2|243211.2|243116.1|243066.1|243331.7|243281.7|242971.8|242921.8|1029
1589385000000|2020-05-13 15:50:00|243116.3|243066.3|243262.4|243212.4|243466|243416|243008.6|242958.6|1060
1589385300000|2020-05-13 15:55:00|243264.2|243214.2|243156.9|243106.9|243470.8|243420.8|242798.7|242748.7|1067
1589385600000|2020-05-13 16:00:00|243147.4|243097.4|243217.2|243167.2|243289.8|243239.8|242713.5|242663.5|1069
1589385900000|2020-05-13 16:05:00|243214.8|243164.8|243522.3|243397.3|243608.1|243558.1|243048.9|242998.9|1050
1589386200000|2020-05-13 16:10:00|243537.9|243487.9|243313.1|243263.1|243578.7|243487.9|243136.3|243086.3|1070
1589386500000|2020-05-13 16:15:00|243330.1|243280.1|243264.6|243214.6|243397|243347|243003.4|242953.4|1097
1589386800000|2020-05-13 16:20:00|243264.2|243214.2|243181.4|243131.4|243328.9|243248.3|243051.9|243001.9|960
1589387100000|2020-05-13 16:25:00|243181.3|243131.3|243119.8|243069.8|243229.4|243179.4|243076.8|243026.8|976
1589387400000|2020-05-13 16:30:00|243120.9|243070.9|243181.8|243131.8|243244|243194|243009.9|242959.9|1003
1589387700000|2020-05-13 16:35:00|243191.5|243141.5|242858.2|242808.2|243377.2|243327.2|242853.8|242803.8|1029
1589388000000|2020-05-13 16:40:00|242865.9|242815.9|243127.3|243077.3|243184.4|243134.4|242864.9|242814.9|1058
1589388300000|2020-05-13 16:45:00|243126.5|243076.5|242644.1|242594.1|243126.5|243076.5|242595.2|242545.2|952
1589388600000|2020-05-13 16:50:00|242643.3|242593.3|242717.9|242667.9|243087.4|243037.4|242635.7|242585.7|910
1589388900000|2020-05-13 16:55:00|242714.1|242664.1|242860.8|242810.8|243051.3|243001.3|242707.7|242657.7|848
1589389200000|2020-05-13 17:00:00|242861|242811|243092.4|243042.4|243186.6|243136.6|242741.8|242691.8|878
1589389500000|2020-05-13 17:05:00|243095|243045|242809.3|242759.3|243149.9|243099.9|242788.3|242738.3|818
1589389800000|2020-05-13 17:10:00|242822.7|242772.7|242514.1|242464.1|242824.8|242774.8|242484.4|242434.4|1048
1589390100000|2020-05-13 17:15:00|242510.8|242460.8|242510.4|242460.4|242721.9|242671.9|242459.8|242409.8|1015
1589390400000|2020-05-13 17:20:00|242510.1|242460.1|242715.3|242665.3|242968.9|242918.9|242510.1|242460.1|934
1589390700000|2020-05-13 17:25:00|242716|242666|242661.1|242611.1|242969.7|242919.7|242633.3|242583.3|964
1589391000000|2020-05-13 17:30:00|242662.8|242612.8|242724.9|242674.9|242860.5|242810.5|242596|242546|929
1589391300000|2020-05-13 17:35:00|242724.7|242674.7|242657.7|242607.7|242724.7|242674.7|242546.1|242496.1|847
1589391600000|2020-05-13 17:40:00|242657.3|242607.3|242713.5|242663.5|242864.3|242776|242604.6|242554.6|1019
1589391900000|2020-05-13 17:45:00|242706.8|242656.8|242696.3|242646.3|242827.5|242772.3|242606.4|242556.4|962
1589392200000|2020-05-13 17:50:00|242689|242639|242838.2|242788.2|242973.2|242923.2|242673.1|242623.1|978
1589392500000|2020-05-13 17:55:00|242837.7|242787.7|242823.3|242773.3|242840.4|242790.4|242760.9|242710.9|895
1589392800000|2020-05-13 18:00:00|242821.1|242771.1|243126.8|243076.8|243210|243160|242803.1|242753.1|1038
1589393100000|2020-05-13 18:05:00|243128|243078|243443.4|243393.4|243490.5|243440.5|243095.4|243045.4|919
1589393400000|2020-05-13 18:10:00|243442.9|243392.9|243375.8|243325.8|243503.9|243453.9|243206.4|243156.4|923
1589393700000|2020-05-13 18:15:00|243371.2|243321.2|243274.7|243224.7|243486.4|243436.4|243030.7|242980.7|942
1589394000000|2020-05-13 18:20:00|243272.6|243222.6|243258.6|243208.6|243383.8|243333.8|243154.8|243104.8|996
1589394300000|2020-05-13 18:25:00|243262|243212|243191.4|243141.4|243331.2|243281.2|243105.3|243055.3|899
1589394600000|2020-05-13 18:30:00|243191.9|243141.9|243499|243449|243499.4|243449.4|243123.8|243073.8|867
1589394900000|2020-05-13 18:35:00|243489.1|243439.1|243527.4|243477.4|243632.6|243582.6|243375.3|243325.3|946
1589395200000|2020-05-13 18:40:00|243536.5|243486.5|243778.6|243728.6|243881.7|243831.7|243510.1|243460.1|940
1589395500000|2020-05-13 18:45:00|243778.9|243728.9|243436.6|243386.6|243778.9|243728.9|243372.7|243322.7|941
1589395800000|2020-05-13 18:50:00|243434|243384|243466.9|243416.9|243533.8|243483.8|243270.4|243220.4|977
1589396100000|2020-05-13 18:55:00|243470.8|243420.8|243604.3|243554.3|243613.3|243563.3|243439.5|243389.5|1021
1589396400000|2020-05-13 19:00:00|243597.7|243547.7|243153.3|243103.3|243610.2|243560.2|243153.3|243103.3|993
1589396700000|2020-05-13 19:05:00|243161.9|243111.9|243281.4|243231.4|243408|243358|243153|243076.6|943
1589397000000|2020-05-13 19:10:00|243280.4|243230.4|243299.9|243249.9|243305.1|243255.1|243097.4|243047.4|931
1589397300000|2020-05-13 19:15:00|243267|243217|243120|243070|243365.3|243315.3|243118.1|243054.4|939
1589397600000|2020-05-13 19:20:00|243100.6|243050.6|243225.2|243175.2|243322.2|243272.2|242986.2|242936.2|885
1589397900000|2020-05-13 19:25:00|243225.4|243175.4|243002.7|242952.7|243242.4|243192.4|242912|242862|920
1589398200000|2020-05-13 19:30:00|243007|242957|242818.1|242768.1|243051.3|243001.3|242624.8|242574.8|930
1589398500000|2020-05-13 19:35:00|242814.5|242764.5|242657|242607|242875.2|242825.2|242623.6|242573.6|932
1589398800000|2020-05-13 19:40:00|242654.7|242604.7|242600.6|242550.6|242701.4|242651.4|242565.2|242515.2|859
1589399100000|2020-05-13 19:45:00|242600|242550|242487.2|242437.2|242821.6|242771.6|242442.8|242392.8|899
1589399400000|2020-05-13 19:50:00|242491.9|242441.9|242060.4|242010.4|242492.3|242442.3|241858.7|241808.7|975
1589399700000|2020-05-13 19:55:00|242064.7|242014.7|241952.9|241902.9|242156.2|242106.2|241876.5|241826.5|891
1589400000000|2020-05-13 20:00:00|241963.7|241913.7|241869.1|241819.1|242159.3|242065|241850|241752.1|761
1589400300000|2020-05-13 20:05:00|241868.9|241818.9|241996.8|241946.8|242124|241999|241779.6|241729.6|701
1589400600000|2020-05-13 20:10:00|242008.3|241958.3|241978|241853|242152.4|242058.7|241898.7|241823.5|687
1589400900000|2020-05-13 20:15:00|241955.6|241830.6|241887.5|241837.5|242057.7|241932.7|241806.2|241724.8|698
1589401200000|2020-05-13 20:20:00|241886.8|241836.8|241884.6|241759.6|241950.9|241859.4|241824.9|241705.9|577
1589401500000|2020-05-13 20:25:00|241883.4|241758.4|241710.2|241585.2|241911.6|241827|241661|241585.2|693
1589401800000|2020-05-13 20:30:00|241671.8|241621.8|241695.9|241645.9|241765.4|241668.5|241636.7|241557.8|636
1589402100000|2020-05-13 20:35:00|241694.4|241644.4|241765.1|241715.1|241836|241745.6|241693.4|241604.6|550
1589402400000|2020-05-13 20:40:00|241775.6|241725.6|241911.3|241861.3|241983.5|241891.5|241760.1|241684.6|496
1589402700000|2020-05-13 20:45:00|241912.6|241862.6|241751.8|241626.8|241984.2|241897.9|241727.1|241617.1|539
1589403000000|2020-05-13 20:50:00|241754|241629|242019.1|241894.1|242098.9|241975.5|241665.2|241545.2|505
1589403300000|2020-05-13 20:55:00|242021.2|241896.2|242140.3|242015.3|242201.9|242015.3|241872.5|241643.4|390
1589403600000|2020-05-13 21:00:00|242155.2|241785.2|242170.5|241800.5|242219.2|241849.2|242095.5|241725.5|98
1589403900000|2020-05-13 21:05:00|242164.4|241794.4|242229.9|241859.9|242378|242008|242057.7|241687.7|122
1589404200000|2020-05-13 21:10:00|242210.1|241840.1|241961.9|241591.9|242281.4|241911.4|241942.4|241572.4|215
1589404500000|2020-05-13 21:15:00|241994.1|241624.1|242167.2|241797.2|242250.5|241880.5|241906.8|241536.8|274
1589404800000|2020-05-13 21:20:00|242229.2|241859.2|242392.3|242022.3|242571.3|242201.3|242083.5|241783.6|294
1589405100000|2020-05-13 21:25:00|242391.4|242021.4|242397.4|242027.4|242486.8|242116.8|242329.7|241959.7|215
1589405400000|2020-05-13 21:30:00|242395.7|242025.7|242382.3|242012.3|242423.6|242053.6|242324.1|241954.1|217
1589405700000|2020-05-13 21:35:00|242378.1|242008.1|242382.8|242012.8|242444.5|242074.5|242340|241970|137
1589406000000|2020-05-13 21:40:00|242379.8|242009.8|242364.3|241994.3|242408.9|242038.9|242333.7|241963.7|164
1589406300000|2020-05-13 21:45:00|242328.9|241958.9|242327.6|241957.7|242391.5|242021.5|242273.6|241908.2|245
1589406600000|2020-05-13 21:50:00|242325|241955|242265.6|241895.6|242367.5|241997.5|242181.5|241811.5|282
1589406900000|2020-05-13 21:55:00|242264.1|241894.1|242209.3|241839.3|242354.3|242136.1|242190.7|241820.7|232
1589407200000|2020-05-13 22:00:00|242253.3|241883.3|242306.8|241936.8|242456.5|242086.5|242206.4|241836.4|501
1589407500000|2020-05-13 22:05:00|242307.9|241937.9|242321.3|242050.8|242397.4|242147.8|242225.7|241936.9|344
1589407800000|2020-05-13 22:10:00|242305.8|242018.7|242381.1|242011.1|242404.8|242146.8|242232|242004.8|238
1589408100000|2020-05-13 22:15:00|242384.1|242014.1|242358.6|242037.5|242399.4|242198.4|242236.7|242014.1|231
1589408400000|2020-05-13 22:20:00|242335|242047.2|242290.5|241946.1|242417.5|242155|242244.7|241931.5|278
1589408700000|2020-05-13 22:25:00|242285.4|241953.6|242455.2|242114.6|242526.9|242231.7|242256.9|241929.3|343
1589409000000|2020-05-13 22:30:00|242480.4|242110.4|242445.3|242075.9|242487.5|242153.7|242401.2|242063.4|310
1589409300000|2020-05-13 22:35:00|242448.7|242078.7|242467.9|242097.9|242467.9|242109.9|242385|242068.8|269
1589409600000|2020-05-13 22:40:00|242469.8|242099.8|242384.9|242014.9|242469.8|242113|242375.7|242005.7|304
1589409900000|2020-05-13 22:45:00|242385.7|242015.7|242379.7|242009.7|242403.4|242077.6|242351.6|241981.6|262
1589410200000|2020-05-13 22:50:00|242367.9|241997.9|242388.7|242027.5|242408.8|242038.8|242363.5|241993.5|234
1589410500000|2020-05-13 22:55:00|242377.2|242039.4|242220|241914.5|242395.8|242041.6|242217.6|241882.6|293
1589410800000|2020-05-13 23:00:00|242268.5|241898.5|242188.2|241934.8|242268.5|242016.2|242119.5|241867.6|312
1589411100000|2020-05-13 23:05:00|242195.8|241935.5|242183.4|241923.7|242240|242017.6|242117.5|241888.3|298
1589411400000|2020-05-13 23:10:00|242192.8|241922.7|242182.5|241930.9|242208.3|241995.6|242104.6|241901.8|247
1589411700000|2020-05-13 23:15:00|242183|241928.9|242149.8|241891.4|242222.3|241993.6|242080.4|241868.7|247
1589412000000|2020-05-13 23:20:00|242162.9|241884.4|242173.3|241894.2|242196.7|241964.5|242055.9|241865.6|318
1589412300000|2020-05-13 23:25:00|242173.8|241897.1|242082.2|241957.2|242192.1|241970.6|242046.8|241878.5|308
1589412600000|2020-05-13 23:30:00|242079.9|241954.9|242068.8|241943.8|242189.9|241964.4|242032|241793.4|336
1589412900000|2020-05-13 23:35:00|242130.8|241878.9|241988.3|241684.9|242184.2|241936.7|241906.5|241639.4|395
1589413200000|2020-05-13 23:40:00|242006.8|241667.2|242135.2|241765.2|242361.5|241991.5|241930|241650.6|423
1589413500000|2020-05-13 23:45:00|242155.2|241785.2|242129.2|241759.2|242204|241834|242070|241700|468
1589413800000|2020-05-13 23:50:00|242120.8|241750.8|242140.4|241770.4|242194|241824|242087.5|241717.5|364
1589414100000|2020-05-13 23:55:00|242137.5|241767.5|241962.9|241642.6|242140.6|241770.6|241962.9|241610.5|399
1589414400000|2020-05-14 00:00:00|241984.9|241622.5|242478|242108|242544.2|242174.2|241942.6|241611.5|624
1589414700000|2020-05-14 00:05:00|242484.1|242114.1|242458.4|242088.4|242530.1|242160.1|242130.1|241760.1|533
1589415000000|2020-05-14 00:10:00|242462.5|242092.5|242466.5|242096.5|242518.2|242148.2|242312.9|241942.9|433
1589415300000|2020-05-14 00:15:00|242476.7|242106.7|242234|241864|242507.7|242137.7|242207.7|241837.7|495
1589415600000|2020-05-14 00:20:00|242235.5|241865.5|242238.9|241929.4|242310.9|241941.5|242174.3|241823.1|371
1589415900000|2020-05-14 00:25:00|242244.7|241929.5|242371.4|242100|242371.4|242137.9|242118.8|241913.5|372
1589416200000|2020-05-14 00:30:00|242372|242087.8|242295.4|242170.4|242401.2|242227.1|242273.3|242069.8|395
1589416500000|2020-05-14 00:35:00|242294.8|242169.8|242275.9|242150.9|242375.4|242217|242243.6|242027|383
1589416800000|2020-05-14 00:40:00|242342.1|242087.3|242329|242067.4|242368.5|242177|242147.4|241919.1|448
1589417100000|2020-05-14 00:45:00|242331|242066|242278.2|241983.3|242465.3|242248.2|242157.7|241930.3|421
1589417400000|2020-05-14 00:50:00|242276.8|241987.6|242362.8|242080.8|242384.1|242167.8|242134.9|241931.7|403
1589417700000|2020-05-14 00:55:00|242285.4|242160.4|242197.6|242072.6|242374.8|242169.5|242193.5|242011.8|403
1589418000000|2020-05-14 01:00:00|242201.5|242076.5|242276.1|242013.2|242308|242122.2|242196.6|241984.1|299
1589418300000|2020-05-14 01:05:00|242277|242016.4|242211.5|242086.5|242330.9|242126.7|242203.9|242000.1|344
1589418600000|2020-05-14 01:10:00|242211.8|242086.8|242196.4|242071.4|242283.1|242093.2|242103.6|241920.1|405
1589418900000|2020-05-14 01:15:00|242269.4|242010.3|242117.6|241992.6|242280.1|242094.1|242085.4|241925.6|444
1589419200000|2020-05-14 01:20:00|242118.1|241993.1|242086.1|241827|242200.9|242021.9|241947.4|241821.7|424
1589419500000|2020-05-14 01:25:00|242092.6|241834.4|241991.9|241866.9|242154|241951.4|241987.7|241797.5|393
1589419800000|2020-05-14 01:30:00|241979.7|241854.7|242271.3|242146.3|242321.6|242176|241958.6|241824|549
1589420100000|2020-05-14 01:35:00|242270.5|242145.5|242713.3|242588.3|242797.4|242591.9|242270.5|242145.5|564
1589420400000|2020-05-14 01:40:00|242716.2|242591.2|242710.9|242585.9|242954.9|242752.3|242693.2|242543.1|555
1589420700000|2020-05-14 01:45:00|242711.2|242586.2|242739.2|242614.2|242945.8|242764.1|242704.1|242550.6|558
1589421000000|2020-05-14 01:50:00|242739.5|242614.5|242704.8|242579.8|242869.5|242679.5|242595.5|242470.5|455
1589421300000|2020-05-14 01:55:00|242705.1|242580.1|242803.9|242678.9|242881.6|242729.9|242694.9|242502.8|506
1589421600000|2020-05-14 02:00:00|242802.4|242677.4|242631.4|242506.4|242969.3|242787.6|242598.1|242397.6|539
1589421900000|2020-05-14 02:05:00|242631.3|242506.3|242795.4|242670.4|242990.9|242800.2|242600.6|242433.8|452
1589422200000|2020-05-14 02:10:00|242874.3|242601.4|242714.3|242589.3|242874.3|242697.5|242665|242537|488
1589422500000|2020-05-14 02:15:00|242713.6|242588.6|242745.2|242620.2|242872.1|242693.1|242669.8|242477.1|468
1589422800000|2020-05-14 02:20:00|242744|242619|242491.5|242366.5|242813.5|242620.9|242489.1|242330|413
1589423100000|2020-05-14 02:25:00|242491.8|242366.8|242472.4|242347.4|242589.2|242407.3|242444.2|242319.2|365
1589423400000|2020-05-14 02:30:00|242473.4|242348.4|242435.5|242310.5|242639|242438|242429.3|242245.3|442
1589423700000|2020-05-14 02:35:00|242436|242311|242380.7|242255.7|242519.5|242322|242372.5|242178.2|311
1589424000000|2020-05-14 02:40:00|242380.2|242255.2|242235.7|242110.7|242447.1|242263.7|242234.1|242047.8|354
1589424300000|2020-05-14 02:45:00|242237.1|242112.1|242345.3|242220.3|242394.9|242228.9|242193.4|241990.4|375
1589424600000|2020-05-14 02:50:00|242345|242220|242246.7|242121.7|242496.9|242299.5|242232.5|242054|451
1589424900000|2020-05-14 02:55:00|242313.2|242058.9|242093.6|241968.6|242313.2|242122.9|242074.9|241894.2|457
1589425200000|2020-05-14 03:00:00|242090|241965|242215.7|241959.7|242229.8|242048.6|242069.6|241878.5|365
1589425500000|2020-05-14 03:05:00|242147|242022|242200.4|242075.4|242268.9|242075.4|242097.5|241900.1|337
1589425800000|2020-05-14 03:10:00|242199.4|242074.4|242159.3|242034.3|242250.5|242102.5|242087.3|241911.5|321
1589426100000|2020-05-14 03:15:00|242157.3|242032.3|242179.5|242054.5|242241.3|242085.4|242148.2|241972.6|366
1589426400000|2020-05-14 03:20:00|242176.5|242051.5|242255.8|242130.8|242325|242159.4|242152.2|241957.8|357
1589426700000|2020-05-14 03:25:00|242254|242129|242159.5|242034.5|242315.7|242144.2|242085.6|241960.6|361
1589427000000|2020-05-14 03:30:00|242173.8|242048.8|242140.6|242015.6|242179.7|242054.7|242125.1|242000.1|329
1589427300000|2020-05-14 03:35:00|242142.9|242017.9|242237|242112|242332.7|242150.4|242119|241994|363
1589427600000|2020-05-14 03:40:00|242235.7|242110.7|242236.5|242111.5|242282.6|242136.5|242213.4|242032.4|289
1589427900000|2020-05-14 03:45:00|242232.1|242107.1|242375.7|242250.7|242412.6|242254.5|242206.6|242019.1|364
1589428200000|2020-05-14 03:50:00|242375.2|242250.2|242285.9|242028.1|242461.3|242264.9|242213|242027.8|387
1589428500000|2020-05-14 03:55:00|242287|242031.1|242278.4|242021.3|242303.5|242104.6|242206.3|241993.1|285
1589428800000|2020-05-14 04:00:00|242285.8|242012.5|242167.8|242042.8|242311.4|242134.4|242166.2|241959|419
1589429100000|2020-05-14 04:05:00|242169.4|242044.4|242130.4|242005.4|242183.9|242058.9|242079.5|241954.5|385
1589429400000|2020-05-14 04:10:00|242131.3|242006.3|242124|241999|242227.4|242032.4|242112.2|241911.5|330
1589429700000|2020-05-14 04:15:00|242124.9|241999.9|242131.6|242006.6|242219.5|242035|242112.7|241940.9|322
1589430000000|2020-05-14 04:20:00|242130.1|242005.1|242121.5|241996.5|242160.2|242035.2|242095|241970|384
1589430300000|2020-05-14 04:25:00|242121.3|241996.3|242208.8|242083.8|242217.7|242092.7|242116.1|241924.4|426
1589430600000|2020-05-14 04:30:00|242209.3|242084.3|242400.4|242275.4|242534.6|242355.9|242196.1|242057|443
1589430900000|2020-05-14 04:35:00|242400.7|242275.7|242327.3|242202.3|242510.5|242309.5|242316.9|242119.7|374
1589431200000|2020-05-14 04:40:00|242328|242203|242482.8|242357.8|242577.8|242381|242307.8|242138.6|386
1589431500000|2020-05-14 04:45:00|242481|242356|242520.3|242256.4|242611.2|242408.5|242427.1|242218.1|381
1589431800000|2020-05-14 04:50:00|242455.3|242330.3|242406.6|242121.5|242542.1|242330.8|242318|242112.4|323
1589432100000|2020-05-14 04:55:00|242409.4|242118.3|242515.6|242225.4|242541.4|242348.3|242320.8|242109|372
1589432400000|2020-05-14 05:00:00|242512.7|242224.6|242464.4|242190.6|242594.9|242384.3|242389.5|242176.6|459
1589432700000|2020-05-14 05:05:00|242468.1|242187.3|242516.9|242264.2|242562.7|242362.4|242386.3|242176.7|378
1589433000000|2020-05-14 05:10:00|242455.2|242330.2|242389.2|242264.2|242532.5|242334.7|242380|242177.9|420
1589433300000|2020-05-14 05:15:00|242392.1|242267.1|242358|242233|242456.6|242269.7|242315.6|242114.7|377
1589433600000|2020-05-14 05:20:00|242359.6|242234.6|242262.1|242137.1|242432|242250.6|242229.1|242069.8|337
1589433900000|2020-05-14 05:25:00|242262.3|242137.3|242320.8|242195.8|242418.5|242245.1|242226.4|242066.4|357
1589434200000|2020-05-14 05:30:00|242323.8|242198.8|242456.2|242331.2|242555.7|242364.3|242311|242131|421
1589434500000|2020-05-14 05:35:00|242453.9|242328.9|242401.8|242276.8|242490.7|242365.7|242357.8|242232|350
1589434800000|2020-05-14 05:40:00|242406.2|242281.2|242306.2|242256.2|242421.9|242296.9|242288.9|242206.6|307
1589435100000|2020-05-14 05:45:00|242299.3|242249.3|242287.5|242162.5|242358.9|242259.2|242148.9|242023.9|294
1589435400000|2020-05-14 05:50:00|242289|242164|242352.8|242227.8|242455|242282.1|242275.7|242150.7|330
1589435700000|2020-05-14 05:55:00|242354.7|242229.7|242505.8|242216.4|242505.8|242369.3|242314.4|242179|385
1589436000000|2020-05-14 06:00:00|242420.3|242295.3|242634.3|242509.3|242707.1|242515.8|242395.9|242179.4|575
1589436300000|2020-05-14 06:05:00|242647|242522|242618.9|242493.9|242686.7|242552.8|242594|242400.6|443
1589436600000|2020-05-14 06:10:00|242594|242469|242746.5|242621.5|242771.1|242646.1|242526.1|242401.1|502
1589436900000|2020-05-14 06:15:00|242751.6|242626.6|242689.8|242564.8|242751.6|242626.6|242516.2|242333.6|722
1589437200000|2020-05-14 06:20:00|242695|242570|242500.7|242375.7|242789.1|242664.1|242499|242297.8|656
1589437500000|2020-05-14 06:25:00|242494.5|242369.5|242519|242394|242595|242426.5|242424.8|242263.2|533
1589437800000|2020-05-14 06:30:00|242519.9|242394.9|242409.4|242359.4|242560.9|242496.9|242374.7|242324.7|610
1589438100000|2020-05-14 06:35:00|242409.9|242359.9|242406.9|242356.9|242569|242519|242385.1|242323.9|521
1589438400000|2020-05-14 06:40:00|242407.8|242357.8|242379.3|242329.3|242408.5|242358.5|242132.8|242082.8|575
1589438700000|2020-05-14 06:45:00|242380.3|242330.3|242462.1|242412.1|242596|242546|242380.2|242330.2|517
1589439000000|2020-05-14 06:50:00|242463.9|242413.9|242540.2|242490.2|242575.3|242525.3|242452.2|242367.8|367
1589439300000|2020-05-14 06:55:00|242540.8|242490.8|242695|242570|242711.6|242652.5|242461.8|242380.4|529
1589439600000|2020-05-14 07:00:00|242689.9|242564.9|242876.4|242826.4|243045.1|242995.1|242643.5|242564.9|808
1589439900000|2020-05-14 07:05:00|242874.9|242824.9|242940.3|242890.3|242948|242898|242758.5|242708.5|671
1589440200000|2020-05-14 07:10:00|242940.7|242890.7|242477.6|242427.6|242996.1|242946.1|242462.6|242412.6|677
1589440500000|2020-05-14 07:15:00|242480.4|242430.4|242477.5|242427.5|242618|242568|242428.5|242378.5|693
1589440800000|2020-05-14 07:20:00|242476.7|242426.7|242293|242243|242482.8|242432.8|242211.8|242161.8|738
1589441100000|2020-05-14 07:25:00|242291.6|242241.6|242447|242397|242491.1|242419.6|242291.6|242241.6|643
1589441400000|2020-05-14 07:30:00|242453.3|242403.3|242265.1|242215.1|242463.3|242413.3|242107.6|242057.6|700
1589441700000|2020-05-14 07:35:00|242263.9|242213.9|242176.8|242126.8|242275.7|242225.7|242140.7|242090.7|582
1589442000000|2020-05-14 07:40:00|242172.8|242122.8|242075|242025|242251.9|242175|242062.6|242012.6|559
1589442300000|2020-05-14 07:45:00|242070.4|242020.4|242079|242029|242145.1|242095.1|241870.8|241820.8|584
1589442600000|2020-05-14 07:50:00|242077.6|242027.6|242335.1|242285.1|242389.3|242312.3|242068.3|241985.2|822
1589442900000|2020-05-14 07:55:00|242335|242285|242243|242193|242362.4|242312.4|242216.4|242136.7|769
1589443200000|2020-05-14 08:00:00|242236.2|242186.2|242311.9|242261.9|242467.4|242417.4|242231.7|242181.7|902
1589443500000|2020-05-14 08:05:00|242310.6|242260.6|242265|242215|242490|242414.8|242246.4|242196.4|787
1589443800000|2020-05-14 08:10:00|242270.6|242220.6|241975.4|241925.4|242325|242275|241974.7|241924.7|730
1589444100000|2020-05-14 08:15:00|241976.2|241926.2|241928.7|241878.7|242108|242058|241807.5|241757.5|779
1589444400000|2020-05-14 08:20:00|241931.8|241881.8|241895.3|241845.3|241938.2|241888.2|241789.7|241739.7|776
1589444700000|2020-05-14 08:25:00|241897|241847|241874.2|241824.2|241999.5|241949.5|241795.9|241745.9|680
1589445000000|2020-05-14 08:30:00|241872.2|241822.2|241966.3|241916.3|241978.8|241928.8|241801.5|241751.5|710
1589445300000|2020-05-14 08:35:00|241968.1|241918.1|242079.3|242029.3|242117.4|242067.4|241817|241767|638
1589445600000|2020-05-14 08:40:00|242084|242034|242387.3|242337.3|242391.3|242341.3|242046.3|241996.3|700
1589445900000|2020-05-14 08:45:00|242383.3|242333.3|242343.1|242293.1|242494.7|242444.7|242312.1|242262.1|669
1589446200000|2020-05-14 08:50:00|242347.1|242297.1|242226.1|242176.1|242427.4|242366.9|242135.9|242085.9|679
1589446500000|2020-05-14 08:55:00|242232|242182|242425.6|242375.6|242503.7|242453.7|242201.3|242151.3|748
1589446800000|2020-05-14 09:00:00|242441.8|242391.8|242310.7|242260.7|242541.8|242491.8|242281.7|242207|730
1589447100000|2020-05-14 09:05:00|242310.2|242260.2|242117.3|242067.3|242340.5|242261|242051.2|242001.2|633
1589447400000|2020-05-14 09:10:00|242118.5|242068.5|242021.6|241971.6|242153.3|242103.3|242008|241930.3|596
1589447700000|2020-05-14 09:15:00|242021|241971|242018.5|241968.5|242118.7|242068.7|241960.3|241906.4|625
1589448000000|2020-05-14 09:20:00|242019.4|241969.4|242122.4|242072.4|242165|242115|242010.3|241960.3|569
1589448300000|2020-05-14 09:25:00|242122.7|242072.7|242033.7|241983.7|242122.7|242072.7|241896.7|241846.7|598
1589448600000|2020-05-14 09:30:00|242033.4|241983.4|241879.7|241829.7|242046.7|241996.7|241869|241819|608
1589448900000|2020-05-14 09:35:00|241878.6|241828.6|241971.1|241921.1|242049.8|241999.8|241867.2|241817.2|497
1589449200000|2020-05-14 09:40:00|241972|241922|241893.5|241843.5|242016.6|241966.6|241874.3|241824.3|505
1589449500000|2020-05-14 09:45:00|241892.5|241842.5|241907.4|241857.4|241950.1|241900.1|241836.1|241786.1|560
1589449800000|2020-05-14 09:50:00|241906.9|241856.9|241575.9|241525.9|241910.7|241860.7|241544.4|241494.4|684
1589450100000|2020-05-14 09:55:00|241576.7|241526.7|241474.3|241424.3|241719.8|241669.8|241451.4|241401.4|686
1589450400000|2020-05-14 10:00:00|241476.5|241426.5|241529.8|241479.8|241709.9|241659.9|241444.4|241394.4|757
1589450700000|2020-05-14 10:05:00|241527.7|241477.7|241954.4|241904.4|241989.1|241939.1|241396.8|241346.8|863
1589451000000|2020-05-14 10:10:00|241954.7|241904.7|242047.8|241997.8|242201.1|242151.1|241948|241860.5|739
1589451300000|2020-05-14 10:15:00|242046.9|241996.9|242293.5|242243.5|242380.9|242254|241884.5|241834.5|662
1589451600000|2020-05-14 10:20:00|242291.5|242241.5|242455.7|242405.7|242470.4|242420.4|242219.6|242169.6|665
1589451900000|2020-05-14 10:25:00|242457.7|242407.7|242454.7|242404.7|242534.3|242484.3|242406.5|242356.5|630
1589452200000|2020-05-14 10:30:00|242451|242401|242516.8|242466.8|242606.6|242556.6|242314.8|242264.8|610
1589452500000|2020-05-14 10:35:00|242520.7|242470.7|242286.1|242236.1|242647.5|242597.5|242286.1|242236.1|782
1589452800000|2020-05-14 10:40:00|242286.4|242236.4|242640.6|242590.6|242653.9|242603.9|242263|242213|763
1589453100000|2020-05-14 10:45:00|242641.9|242591.9|242764.1|242714.1|242810.8|242760.8|242505.9|242419.3|730
1589453400000|2020-05-14 10:50:00|242764.2|242714.2|243001.3|242951.3|243033.4|242983.4|242764.1|242714.1|723
1589453700000|2020-05-14 10:55:00|243000.9|242950.9|242808|242758|243049.7|242999.7|242798.8|242748.8|731
1589454000000|2020-05-14 11:00:00|242807.1|242757.1|243164.9|243114.9|243175.1|243125.1|242762.7|242712.7|731
1589454300000|2020-05-14 11:05:00|243166.3|243116.3|243165.1|243115.1|243175.8|243125.8|243058.3|243008.3|649
1589454600000|2020-05-14 11:10:00|243165.9|243115.9|243105.4|243055.4|243200.6|243150.6|242999.2|242949.2|765
1589454900000|2020-05-14 11:15:00|243111.6|243061.6|243340.9|243290.9|243443.8|243393.8|243111.6|243061.6|834
1589455200000|2020-05-14 11:20:00|243331.4|243281.4|243569.4|243519.4|243621.5|243571.5|243080.2|243030.2|776
1589455500000|2020-05-14 11:25:00|243570|243520|243772.9|243722.9|243808|243758|243550.3|243500.3|843
1589455800000|2020-05-14 11:30:00|243773.8|243723.8|243186.8|243136.8|243798.7|243748.7|243179|243129|807
1589456100000|2020-05-14 11:35:00|243180.4|243130.4|243308.8|243258.8|243393.3|243343.3|243086.5|243036.5|825
1589456400000|2020-05-14 11:40:00|243308.6|243258.6|243483.1|243433.1|243506|243456|243216.2|243166.2|911
1589456700000|2020-05-14 11:45:00|243479|243429|243026.6|242976.6|243502|243452|242818.6|242768.6|869
1589457000000|2020-05-14 11:50:00|243025.2|242975.2|243063.5|243013.5|243148.6|243098.6|243018.8|242968.8|737
1589457300000|2020-05-14 11:55:00|243062.9|243012.9|243124.9|243074.9|243231.2|243181.2|243046.4|242996.4|917
1589457600000|2020-05-14 12:00:00|243121.8|243071.8|243189.6|243139.6|243310.2|243254.5|243037.3|242987.3|882
1589457900000|2020-05-14 12:05:00|243190.5|243140.5|243366.2|243316.2|243522.8|243472.8|243140.6|243090.6|903
1589458200000|2020-05-14 12:10:00|243365.7|243315.7|243207.9|243157.9|243423.4|243373.4|243148|243098|872
1589458500000|2020-05-14 12:15:00|243207.3|243157.3|242837.6|242787.6|243207.3|243157.3|242775.4|242725.4|885
1589458800000|2020-05-14 12:20:00|242838.1|242788.1|242965.7|242915.7|243112.8|243062.8|242831.8|242781.8|838
1589459100000|2020-05-14 12:25:00|242965.6|242915.6|243032|242769.3|243032|242942.1|242733.5|242623.9|872
1589459400000|2020-05-14 12:30:00|242973.4|242848.4|243109.2|243059.2|243189|243139|242462.3|242395.1|961
1589459700000|2020-05-14 12:35:00|243124.7|243074.7|243056.9|243006.9|243431.7|243381.7|243049.6|242999.6|931
1589460000000|2020-05-14 12:40:00|243055.5|243005.5|243325.8|243275.8|243328.3|243278.3|242882.3|242832.3|838
1589460300000|2020-05-14 12:45:00|243320.7|243270.7|243221|243171|243429.6|243379.6|243028.6|242978.6|918
1589460600000|2020-05-14 12:50:00|243222.9|243172.9|243149.2|243099.2|243281.7|243231.7|242990.4|242940.4|870
1589460900000|2020-05-14 12:55:00|243149.3|243099.3|242782.5|242732.5|243159.1|243109.1|242711.9|242661.9|904
1589461200000|2020-05-14 13:00:00|242785.1|242735.1|243170.1|243120.1|243514.3|243464.3|242783.1|242733.1|896
1589461500000|2020-05-14 13:05:00|243171.4|243121.4|242903.3|242853.3|243398.3|243348.3|242901.8|242851.8|822
1589461800000|2020-05-14 13:10:00|242905.6|242855.6|242715|242665|243045.2|242995.2|242669.8|242619.8|937
1589462100000|2020-05-14 13:15:00|242713.8|242663.8|242779.2|242729.2|242949.5|242899.5|242666.5|242616.5|926
1589462400000|2020-05-14 13:20:00|242774.4|242724.4|242680.7|242630.7|242793.7|242743.7|242562.1|242512.1|898
1589462700000|2020-05-14 13:25:00|242680.1|242630.1|242702.2|242652.2|242723.8|242673.8|242531|242481|868
1589463000000|2020-05-14 13:30:00|242702.7|242652.7|242619.3|242569.3|242762|242712|242044.1|241994.1|1026
1589463300000|2020-05-14 13:35:00|242617.1|242567.1|242691.9|242641.9|242799|242749|242554.3|242504.3|999
1589463600000|2020-05-14 13:40:00|242691.5|242641.5|242529.9|242479.9|242863|242813|242496.1|242446.1|1058
1589463900000|2020-05-14 13:45:00|242543.2|242493.2|242949.3|242899.3|243158.8|243108.8|242519.6|242469.6|1034
1589464200000|2020-05-14 13:50:00|242949.9|242899.9|243392|243342|243396.8|243346.8|242869.1|242819.1|1018
1589464500000|2020-05-14 13:55:00|243392.7|243342.7|243435.9|243385.9|243638|243588|243274.3|243224.3|989
1589464800000|2020-05-14 14:00:00|243439.2|243389.2|243571|243521|243721.2|243671.2|243426.4|243376.4|997
1589465100000|2020-05-14 14:05:00|243570.6|243520.6|243148|243098|243576.1|243526.1|243148|243098|914
1589465400000|2020-05-14 14:10:00|243143.2|243093.2|242923.4|242873.4|243267.7|243216.2|242683.7|242633.7|1018
1589465700000|2020-05-14 14:15:00|242922.5|242872.5|242578.6|242528.6|242940|242890|242305.2|242255.2|969
1589466000000|2020-05-14 14:20:00|242588.3|242538.3|242462.8|242412.8|242748.3|242698.3|242436.7|242386.7|995
1589466300000|2020-05-14 14:25:00|242452.9|242402.9|242145.3|242095.3|242464.6|242414.6|241870.6|241820.6|961
1589466600000|2020-05-14 14:30:00|242145.7|242095.7|242211|242161|242354.8|242304.8|241969.1|241919.1|977
1589466900000|2020-05-14 14:35:00|242209.4|242159.4|241686.6|241636.6|242278|242228|241509.1|241459.1|933
1589467200000|2020-05-14 14:40:00|241689|241639|241412.6|241362.6|241689|241639|241200.9|241150.9|965
1589467500000|2020-05-14 14:45:00|241404|241354|241447.5|241397.5|241568.2|241518.2|241288.9|241238.9|1008
1589467800000|2020-05-14 14:50:00|241455.6|241405.6|241501.4|241451.4|241504.7|241454.7|240883.3|240833.3|974
1589468100000|2020-05-14 14:55:00|241481.4|241431.4|241506.4|241456.4|241637.8|241587.8|241383.6|241333.6|1000
1589468400000|2020-05-14 15:00:00|241500|241450|241223.1|241173.1|241556.6|241506.6|240933.6|240883.6|1035
1589468700000|2020-05-14 15:05:00|241223.4|241173.4|241217.4|241167.4|241247.4|241197.4|241037.5|240987.5|925
1589469000000|2020-05-14 15:10:00|241218.7|241168.7|240970.9|240920.9|241350.3|241300.3|240929|240879|896
1589469300000|2020-05-14 15:15:00|240961.7|240911.7|240917.3|240867.3|241039.9|240989.9|240655.3|240567.3|953
1589469600000|2020-05-14 15:20:00|240915|240865|241337.7|241287.7|241446.7|241396.7|240907.2|240857.2|979
1589469900000|2020-05-14 15:25:00|241341.8|241291.8|241290.7|241240.7|241448.2|241398.2|241271.4|241221.4|894
1589470200000|2020-05-14 15:30:00|241289.2|241239.2|241401.7|241351.7|241413.8|241363.8|240995.7|240945.7|956
1589470500000|2020-05-14 15:35:00|241403.7|241353.7|241845.3|241795.3|241908.6|241850.9|241286.2|241182.6|1067
1589470800000|2020-05-14 15:40:00|241839.2|241789.2|241837|241787|241873|241823|241653.5|241603.5|1060
1589471100000|2020-05-14 15:45:00|241838.3|241788.3|241861.7|241811.7|241917.6|241867.6|241766.2|241716.2|978
1589471400000|2020-05-14 15:50:00|241860.5|241810.5|241656.2|241606.2|242044.1|241994.1|241646.8|241596.8|992
1589471700000|2020-05-14 15:55:00|241656.9|241606.9|241813.3|241763.3|241864.5|241814.5|241655.7|241605.7|899
1589472000000|2020-05-14 16:00:00|241812.1|241762.1|241660.3|241610.3|241827.5|241777.5|241628.3|241578.3|952
1589472300000|2020-05-14 16:05:00|241664.5|241614.5|241807.2|241757.2|241886.2|241836.2|241658.4|241608.4|918
1589472600000|2020-05-14 16:10:00|241812|241762|241894.1|241844.1|241925.4|241875.4|241750.4|241700.4|915
1589472900000|2020-05-14 16:15:00|241894.5|241844.5|242102.7|242052.7|242121.7|242071.7|241795.9|241745.9|887
1589473200000|2020-05-14 16:20:00|242102.2|242052.2|242369.2|242319.2|242429.2|242379.2|241965.5|241915.5|882
1589473500000|2020-05-14 16:25:00|242370.6|242320.6|242536.2|242486.2|242814|242764|242353.2|242269.6|859
1589473800000|2020-05-14 16:30:00|242534.6|242484.6|242531.7|242481.7|242694.7|242626.4|242423.6|242373.6|897
1589474100000|2020-05-14 16:35:00|242530.9|242480.9|242586|242536|242617.3|242567.3|242380.4|242330.4|859
1589474400000|2020-05-14 16:40:00|242586.5|242536.5|242705.3|242655.3|242923.9|242873.9|242565.1|242515.1|880
1589474700000|2020-05-14 16:45:00|242715.7|242665.7|242548.9|242498.9|242715.7|242665.7|242485.3|242435.3|845
1589475000000|2020-05-14 16:50:00|242551.6|242501.6|242249.4|242199.4|242560.9|242510.9|242222.8|242172.8|846
1589475300000|2020-05-14 16:55:00|242244.9|242194.9|242193.5|242143.5|242326.2|242276.2|242155.2|242105.2|859
1589475600000|2020-05-14 17:00:00|242193|242143|242475.3|242425.3|242481.2|242431.2|242157.9|242107.9|878
1589475900000|2020-05-14 17:05:00|242474.9|242424.9|242318|242268|242515.2|242428|242258.4|242208.4|853
1589476200000|2020-05-14 17:10:00|242314.2|242264.2|242343.9|242293.9|242395|242345|242140.1|242090.1|886
1589476500000|2020-05-14 17:15:00|242343.2|242293.2|242219.9|242169.9|242345.9|242295.9|242192.4|242142.4|751
1589476800000|2020-05-14 17:20:00|242210.2|242160.2|242524.3|242474.3|242540.9|242490.9|242152.6|242102.6|972
1589477100000|2020-05-14 17:25:00|242524.5|242474.5|242315.2|242265.2|242557.3|242507.3|242229.8|242179.8|868
1589477400000|2020-05-14 17:30:00|242335|242285|242190.9|242140.9|242386.3|242336.3|242163.1|242113.1|882
1589477700000|2020-05-14 17:35:00|242192.6|242142.6|242128.1|242078.1|242192.6|242142.6|242006.6|241956.6|846
1589478000000|2020-05-14 17:40:00|242129.4|242079.4|242321.4|242271.4|242380.9|242330.9|242120.7|242070.7|820
1589478300000|2020-05-14 17:45:00|242318.7|242268.7|242347.9|242297.9|242374.5|242324.5|242257.5|242207.5|840
1589478600000|2020-05-14 17:50:00|242366.7|242316.7|242633.3|242583.3|242702.4|242652.4|242356.4|242306.4|838
1589478900000|2020-05-14 17:55:00|242630.9|242580.9|242879.8|242509.8|242962.7|242801.8|242582.3|242483.6|876
1589479200000|2020-05-14 18:00:00|242876.1|242506.1|242626.8|242576.8|243005.2|242923.6|242243|242192.3|946
1589479500000|2020-05-14 18:05:00|242632.4|242582.4|242339.1|242289.1|242683.4|242609.4|242309.9|242259.9|884
1589479800000|2020-05-14 18:10:00|242337|242287|240999.4|240949.4|242339.1|242289.1|240983.2|240933.2|954
1589480100000|2020-05-14 18:15:00|241000.1|240950.1|241225.6|241175.6|241397.3|241347.3|240866.5|240816.5|914
1589480400000|2020-05-14 18:20:00|241219.8|241169.8|241084|241034|241349.3|241292.9|241069.3|241019.3|853
1589480700000|2020-05-14 18:25:00|241086.5|241036.5|240588.4|240538.4|241168.5|241118.5|240576.9|240526.9|831
1589481000000|2020-05-14 18:30:00|240580.9|240530.9|240886.6|240836.6|240895.7|240845.7|240395.7|240345.7|907
1589481300000|2020-05-14 18:35:00|240892|240842|240945.8|240895.8|241015.1|240965.1|240713.8|240663.8|780
1589481600000|2020-05-14 18:40:00|240944.1|240894.1|240981.6|240931.6|241116.4|241066.4|240863|240813|801
1589481900000|2020-05-14 18:45:00|240980.3|240930.3|240752.1|240702.1|241009.8|240959.8|240747.9|240697.9|907
1589482200000|2020-05-14 18:50:00|240753.3|240703.3|240716.2|240666.2|240854.5|240804.5|240588.4|240538.4|810
1589482500000|2020-05-14 18:55:00|240718.3|240668.3|240492.8|240442.8|240829.8|240779.8|240468.5|240418.5|869
1589482800000|2020-05-14 19:00:00|240492.1|240442.1|239905.1|239855.1|240613.5|240563.5|239900.4|239810.5|908
1589483100000|2020-05-14 19:05:00|239911.7|239861.7|240096.4|240046.4|240170.7|240120.7|239836.5|239786.5|878
1589483400000|2020-05-14 19:10:00|240095.5|240045.5|239979.9|239929.9|240185|240135|239966.3|239916.3|901
1589483700000|2020-05-14 19:15:00|239970|239920|239636.7|239586.7|240040.7|239990.7|239599.1|239549.1|883
1589484000000|2020-05-14 19:20:00|239646.8|239596.8|239467.4|239417.4|239795.1|239745.1|239438.2|239388.2|955
1589484300000|2020-05-14 19:25:00|239458.3|239408.3|238474.7|238424.7|239460.2|239410.2|238305.3|238255.3|1022
1589484600000|2020-05-14 19:30:00|238446.8|238396.8|238683.2|238633.2|238687.1|238637.1|238266.3|238216.3|947
1589484900000|2020-05-14 19:35:00|238683.3|238633.3|238386|238336|238686.5|238636.5|237939.3|237889.3|964
1589485200000|2020-05-14 19:40:00|238385.7|238335.7|238190.3|238140.3|238387.9|238337.9|238139.6|238089.6|933
1589485500000|2020-05-14 19:45:00|238244.1|238194.1|238152|238102|238291.9|238241.9|238047.6|237997.6|935
1589485800000|2020-05-14 19:50:00|238151.7|238101.7|237991.1|237941.1|238159.9|238109.9|237856.7|237806.7|913
1589486100000|2020-05-14 19:55:00|237992.3|237942.3|238164.3|238114.3|238325.6|238275.6|237882.2|237832.2|982
1589486400000|2020-05-14 20:00:00|238165.4|238115.4|237705.3|237655.3|238182|238115.4|237551.8|237435.7|816
1589486700000|2020-05-14 20:05:00|237706.1|237656.1|237897.2|237847.2|237929.9|237852|237678.6|237628.6|764
1589487000000|2020-05-14 20:10:00|237902|237852|238116.1|238066.1|238194|238113.5|237856.2|237805.3|739
1589487300000|2020-05-14 20:15:00|238117|238067|238528.1|238478.1|238528.1|238478.1|238112.7|238062.7|665
1589487600000|2020-05-14 20:20:00|238517.9|238467.9|238462.7|238412.7|238592.1|238542.1|238375.8|238294.8|704
1589487900000|2020-05-14 20:25:00|238461.8|238411.8|238567.2|238517.2|238628.1|238539.8|238370.1|238290|611
1589488200000|2020-05-14 20:30:00|238566.4|238516.4|238725.7|238600.7|238942.3|238855.7|238554.2|238504.2|623
1589488500000|2020-05-14 20:35:00|238723.2|238598.2|238779.3|238654.3|238839.5|238755.2|238596.3|238513.3|719
1589488800000|2020-05-14 20:40:00|238812.9|238687.9|238720.9|238595.9|238812.9|238721|238624.3|238532.3|535
1589489100000|2020-05-14 20:45:00|238718.9|238593.9|238671.3|238546.3|238739.2|238645.5|238588|238504.1|615
1589489400000|2020-05-14 20:50:00|238674.1|238549.1|238662.6|238612.6|238737.8|238654.7|238616.4|238535.3|357
1589489700000|2020-05-14 20:55:00|238663|238613|238790|238529.7|238803.8|238656|238633.7|238509.7|414
1589490000000|2020-05-14 21:00:00|238831.6|238461.6|238606.7|238236.7|238855.7|238540.8|238606.7|238236.7|93
1589490300000|2020-05-14 21:05:00|238583.3|238213.3|238638.8|238268.8|238732.4|238362.4|238506.5|238136.5|203
1589490600000|2020-05-14 21:10:00|238620.3|238250.3|238667.3|238297.3|238743.7|238373.7|238600.4|238230.4|127
1589490900000|2020-05-14 21:15:00|238666|238296|238606|238236|238696.1|238326.1|238480.8|238110.8|148
1589491200000|2020-05-14 21:20:00|238611.1|238241.1|238825.2|238455.2|238853.4|238489.4|238340.7|237970.7|221
1589491500000|2020-05-14 21:25:00|238824.8|238454.8|238847.4|238492|238858.5|238536.4|238729.5|238359.5|217
1589491800000|2020-05-14 21:30:00|238827.4|238483.2|238829.9|238459.9|238978.7|238726.7|238781.5|238418.7|364
1589492100000|2020-05-14 21:35:00|238777.1|238407.1|238835.5|238514.2|238863|238543.7|238777.1|238407.1|135
1589492400000|2020-05-14 21:40:00|238828.5|238495.8|238845.2|238543.7|238863.2|238543.7|238814.4|238458.3|126
1589492700000|2020-05-14 21:45:00|238848.4|238529|238838.5|238468.5|238860.9|238530.7|238804.1|238439.3|153
1589493000000|2020-05-14 21:50:00|238835.8|238465.8|238822.9|238452.9|238863.3|238521.9|238800|238446.8|142
1589493300000|2020-05-14 21:55:00|238825.4|238455.4|238933.6|238563.6|238961.2|238591.2|238812.6|238453|196
1589493600000|2020-05-14 22:00:00|238937|238567|238899.8|238529.8|239013|238643|238819.7|238449.7|357
1589493900000|2020-05-14 22:05:00|238896.6|238526.6|238861.6|238511.2|238957|238587|238861.6|238511.2|316
1589494200000|2020-05-14 22:10:00|238878|238515.5|238872.3|238502.3|238941.3|238571.3|238827|238473.4|315
1589494500000|2020-05-14 22:15:00|238885.7|238515.7|238895.9|238525.9|238922.2|238556.8|238843.8|238485.1|417
1589494800000|2020-05-14 22:20:00|238899.5|238529.5|238867.7|238497.7|238935.2|238565.2|238756|238455.4|382
1589495100000|2020-05-14 22:25:00|238861.7|238491.7|238852.5|238506.2|238894.3|238541.1|238791.1|238473.4|436
1589495400000|2020-05-14 22:30:00|238860.2|238508.6|238876.6|238506.6|238908.6|238693.4|238754.5|238486.4|674
1589495700000|2020-05-14 22:35:00|238863.5|238493.5|238758.1|238492|238904.1|238633.6|238670.8|238464.6|503
1589496000000|2020-05-14 22:40:00|238679.8|238554.8|238728.9|238453.7|238794.8|238562.8|238632.8|238414.9|558
1589496300000|2020-05-14 22:45:00|238730.7|238453|238726.5|238472.4|238783.6|238571.5|238628.3|238420.6|540
1589496600000|2020-05-14 22:50:00|238668.5|238543.5|238645.1|238520.1|238784.7|238581.3|238644|238442|545
1589496900000|2020-05-14 22:55:00|238646.6|238521.6|238754.1|238482.8|238806.8|238575.3|238571.4|238420|492
1589497200000|2020-05-14 23:00:00|238697|238572|238736.1|238611.1|238840.6|238655.5|238621.5|238454|402
1589497500000|2020-05-14 23:05:00|238792|238539.7|238731.3|238606.3|238841.7|238652.2|238661.8|238529.8|278
1589497800000|2020-05-14 23:10:00|238735|238610|238730.1|238605.1|238869.5|238670.4|238664.8|238548.3|328
1589498100000|2020-05-14 23:15:00|238719.7|238594.7|238650.1|238525.1|238750.5|238638.1|238593|238395.3|434
1589498400000|2020-05-14 23:20:00|238652.9|238527.9|238698.2|238573.2|238747.6|238580.4|238609.6|238469.7|422
1589498700000|2020-05-14 23:25:00|238697.3|238572.3|238693.5|238568.5|238773.4|238600.2|238640.7|238499.2|382
1589499000000|2020-05-14 23:30:00|238681.7|238556.7|238678|238553|238806.1|238580.8|238604.5|238483.7|426
1589499300000|2020-05-14 23:35:00|238677.3|238552.3|238680.3|238555.3|238795.7|238589.2|238621.3|238483.2|308
1589499600000|2020-05-14 23:40:00|238673.7|238548.7|238671.5|238546.5|238764.5|238597.1|238643.2|238467.5|387
1589499900000|2020-05-14 23:45:00|238669.7|238544.7|238688.7|238563.7|238806|238624.8|238628.3|238474.9|398
1589500200000|2020-05-14 23:50:00|238660.5|238610.5|238664.4|238614.4|238838.1|238661.6|238660.5|238546.7|357
1589500500000|2020-05-14 23:55:00|238712.2|238587.2|238729.2|238604.2|238780|238662.6|238664.4|238574.1|315
1589500800000|2020-05-15 00:00:00|238725.4|238600.4|238680.1|238555.1|238752.9|238654.9|238637.7|238512.7|505
1589501100000|2020-05-15 00:05:00|238679.1|238554.1|238761.2|238636.2|238839.3|238685.9|238669.3|238544.3|429
1589501400000|2020-05-15 00:10:00|238760.9|238635.9|238790.1|238665.1|238897.9|238700.1|238752.7|238571.3|365
1589501700000|2020-05-15 00:15:00|238778|238653|239010.9|238885.9|239064|238894.5|238764.3|238612.7|457
1589502000000|2020-05-15 00:20:00|239010.1|238885.1|239144|239019|239241.7|239055.7|238975.7|238874.2|561
1589502300000|2020-05-15 00:25:00|239224|238932.4|239198.7|239073.7|239314.2|239110.4|239140.8|238904|585
1589502600000|2020-05-15 00:30:00|239201.2|239076.2|239020.8|238895.8|239247.2|239122.2|239004.7|238759.8|521
1589502900000|2020-05-15 00:35:00|239021|238896|239045.8|238920.8|239142.5|238943.3|239012.2|238806.7|364
1589503200000|2020-05-15 00:40:00|239058.5|238933.5|239195|239070|239293.3|239097.2|239049.7|238854.3|548
1589503500000|2020-05-15 00:45:00|239247.5|238978.5|239293|239168|239344.2|239169.5|239142.7|238914.9|596
1589503800000|2020-05-15 00:50:00|239281.7|239156.7|239227.1|239102.1|239332.6|239173.3|239188.1|239006|693
1589504100000|2020-05-15 00:55:00|239219.7|239094.7|239346|239221|239419|239307|239187.3|238983.7|483
1589504400000|2020-05-15 01:00:00|239353.8|239228.8|239362.1|239237.1|239434.2|239252.6|239263.7|239098.5|439
1589504700000|2020-05-15 01:05:00|239368.5|239243.5|239339.1|239214.1|239416.6|239271.3|239313.6|239132.8|446
1589505000000|2020-05-15 01:10:00|239339.5|239214.5|239334.5|239209.5|239456.9|239288.7|239325.1|239122.7|430
1589505300000|2020-05-15 01:15:00|239333.4|239208.4|239265.3|239140.3|239421.2|239230.4|239218.8|239028.6|510
1589505600000|2020-05-15 01:20:00|239335.5|239076.7|239235.2|239110.2|239423.8|239222.4|239228.8|239034.4|490
1589505900000|2020-05-15 01:25:00|239236.1|239111.1|239287.8|239027.3|239359.7|239172.2|239192.4|238989|558
1589506200000|2020-05-15 01:30:00|239201.4|239076.4|239202.4|239077.4|239309.3|239108.7|239162.6|238952|495
1589506500000|2020-05-15 01:35:00|239204.1|239079.1|239269.5|239144.5|239333.2|239154|239157.7|238998.9|413
1589506800000|2020-05-15 01:40:00|239271|239146|239413|239288|239453.5|239304.2|239231.7|239106.7|364
1589507100000|2020-05-15 01:45:00|239412.8|239287.8|239346.9|239221.9|239453|239349.7|239337.1|239136.9|348
1589507400000|2020-05-15 01:50:00|239346.5|239221.5|239313.4|239040.5|239465|239284.7|239186.4|238943.6|403
1589507700000|2020-05-15 01:55:00|239318|239034|239322.3|239023.4|239360.5|239154.3|239166.3|238943.5|369
1589508000000|2020-05-15 02:00:00|239323.6|239022.1|239319|239194|239466.1|239280|239214.7|238945.7|546
1589508300000|2020-05-15 02:05:00|239318.8|239193.8|239430.9|239305.9|239549.1|239393.7|239259.8|239134.8|474
1589508600000|2020-05-15 02:10:00|239428.1|239303.1|239517|239392|239592.5|239469.7|239424.5|239217|558
1589508900000|2020-05-15 02:15:00|239509.5|239384.5|239643.6|239518.6|239716.1|239599.5|239509.5|239384.5|584
1589509200000|2020-05-15 02:20:00|239643|239518|239567.9|239442.9|239687.1|239558.6|239539.8|239337.7|442
1589509500000|2020-05-15 02:25:00|239558.2|239433.2|239630.4|239356.4|239702.1|239512|239538|239337.4|411
1589509800000|2020-05-15 02:30:00|239626.9|239355.6|239484.3|239174.2|239645.8|239441|239382.9|239159.1|389
1589510100000|2020-05-15 02:35:00|239497.3|239154.4|239386.9|239029|239535.1|239271.5|239182|238959.2|433
1589510400000|2020-05-15 02:40:00|239381.1|239030.3|239419.3|239133.9|239472.3|239228.9|239291.5|239010.8|295
1589510700000|2020-05-15 02:45:00|239417.9|239121.9|239232.8|239107.8|239576.4|239245.9|239210.2|238976.4|344
1589511000000|2020-05-15 02:50:00|239229.5|239104.5|239127.7|239002.7|239324.9|239134.9|239123.7|238924.7|406
1589511300000|2020-05-15 02:55:00|239127.9|239002.9|239122|238997|239238.2|239054.5|239075.6|238904.9|415
1589511600000|2020-05-15 03:00:00|239120|238995|239182.8|239057.8|239247|239061.2|239110.1|238912|349
1589511900000|2020-05-15 03:05:00|239182.9|239057.9|239124.2|238999.2|239237|239057.9|239073.6|238917.2|375
1589512200000|2020-05-15 03:10:00|239107.5|238982.5|239135.6|239010.6|239251.9|239108.2|239107.5|238971.4|451
1589512500000|2020-05-15 03:15:00|239138.9|239013.9|239114.6|238989.6|239231.9|239045.5|239097|238922.3|250
1589512800000|2020-05-15 03:20:00|239116.8|238991.8|239110.7|238985.7|239223.8|239023.1|239051.9|238913.2|340
1589513100000|2020-05-15 03:25:00|239097.1|238972.1|239122.4|238857.9|239204.8|238997.2|239002.1|238827.8|447
1589513400000|2020-05-15 03:30:00|239117.4|238856.7|239033.7|238754.3|239149.9|238936.4|238846.6|238640.6|406
1589513700000|2020-05-15 03:35:00|239053.5|238763|239075.2|238775.2|239106.7|238858.7|238925.6|238693|420
1589514000000|2020-05-15 03:40:00|239076|238774.6|238959.1|238695.1|239103.1|238815|238864.5|238671.4|444
1589514300000|2020-05-15 03:45:00|238956.6|238697.9|238970.5|238845.5|239100.4|238887.3|238904.1|238697.9|448
1589514600000|2020-05-15 03:50:00|238971.3|238846.3|239062.3|238804.5|239117.6|238892|238961.6|238756.9|374
1589514900000|2020-05-15 03:55:00|239058.4|238807.9|238769|238719|239058.4|238864.8|238755.1|238640.6|478
1589515200000|2020-05-15 04:00:00|238767.9|238717.9|238770.3|238720.3|238827.6|238741.6|238749.2|238668.3|360
1589515500000|2020-05-15 04:05:00|238772.6|238722.6|238755|238630|238849.1|238733.4|238669|238583.4|351
1589515800000|2020-05-15 04:10:00|238752.7|238627.7|238826.2|238701.2|238986.3|238762.6|238713.5|238621.5|345
1589516100000|2020-05-15 04:15:00|238826.4|238701.4|238934.2|238656.6|238991.8|238778|238816.1|238616|357
1589516400000|2020-05-15 04:20:00|238933.7|238656.1|238943.4|238626.1|238982.3|238746.5|238854.6|238597.3|313
1589516700000|2020-05-15 04:25:00|238941.8|238625.3|238935|238635.4|238981.3|238736.3|238846.3|238605.5|386
1589517000000|2020-05-15 04:30:00|238940.9|238627.6|238908.2|238602.8|238974.8|238724.8|238807.4|238564.1|330
1589517300000|2020-05-15 04:35:00|238905.3|238607|238895.6|238598.5|238948.6|238719.8|238799.2|238566.5|406
1589517600000|2020-05-15 04:40:00|238898.9|238589.3|238880.6|238591.6|238915.8|238691.3|238790.7|238575.2|262
1589517900000|2020-05-15 04:45:00|238893.5|238581|238702.4|238577.4|238936.6|238697.3|238698.3|238516.1|438
1589518200000|2020-05-15 04:50:00|238702.2|238577.2|238678.5|238553.5|238795.9|238592.3|238676.4|238491.7|385
1589518500000|2020-05-15 04:55:00|238679.7|238554.7|238675.8|238550.8|238689|238597.5|238647.5|238545.6|323
1589518800000|2020-05-15 05:00:00|238674|238549|238474.1|238349.1|238679.8|238587.5|238465.3|238248.8|418
1589519100000|2020-05-15 05:05:00|238474.6|238349.6|238502.4|238217.1|238584.9|238394.3|238271.2|238161.8|518
1589519400000|2020-05-15 05:10:00|238503.2|238218.3|238520.8|238166.2|238544.1|238318.8|238406.5|238160|351
1589519700000|2020-05-15 05:15:00|238517.6|238172|238487.1|238232.9|238594.3|238415.2|238366.5|238172|424
1589520000000|2020-05-15 05:20:00|238485|238229.3|238517.8|238392.8|238578.5|238402.7|238398.5|238187.1|364
1589520300000|2020-05-15 05:25:00|238518.4|238393.4|238739.5|238474.2|238808.6|238585|238485.2|238290.7|504
1589520600000|2020-05-15 05:30:00|238740.6|238476.8|238597.4|238303.3|238863.7|238621.7|238519.9|238255.1|515
1589520900000|2020-05-15 05:35:00|238594.7|238302.6|238676.7|238356.6|238708.8|238411.6|238466.7|238226|423
1589521200000|2020-05-15 05:40:00|238686.9|238353.3|238676.4|238380.3|238702.7|238508.7|238587.4|238318.5|249
1589521500000|2020-05-15 05:45:00|238676.3|238371.4|238626.1|238360.4|238703.1|238479.7|238550.7|238299|284
1589521800000|2020-05-15 05:50:00|238635.2|238345.3|238680.3|238377.8|238733|238449.8|238473|238238.5|478
1589522100000|2020-05-15 05:55:00|238681.6|238392.3|238789.8|238488.8|238890.3|238672.7|238681.6|238387.5|534
1589522400000|2020-05-15 06:00:00|238812.8|238496.2|238632.7|238363.9|239136.8|238816.6|238557.3|238281.5|641
1589522700000|2020-05-15 06:05:00|238630.8|238369.5|238795.2|238670.2|238952|238762.8|238622.4|238334.2|566
1589523000000|2020-05-15 06:10:00|238799.2|238674.2|239012.2|238738|239034|238822.4|238787.7|238610.1|532
1589523300000|2020-05-15 06:15:00|239010.1|238738.5|238908.6|238657.4|239074.6|238859.2|238830.5|238617.3|536
1589523600000|2020-05-15 06:20:00|238848.1|238723.1|239102.7|238850.6|239103.8|238920.7|238836.5|238608.9|638
1589523900000|2020-05-15 06:25:00|239039.6|238914.6|239092.8|238967.8|239191.8|238974.7|238896.8|238683.1|590
1589524200000|2020-05-15 06:30:00|239088.4|238963.4|239310.7|239185.7|239385.4|239214.8|239088.4|238951.5|483
1589524500000|2020-05-15 06:35:00|239384.9|239111.1|239436.1|239311.1|239567.9|239366.7|239301.5|239111.1|456
1589524800000|2020-05-15 06:40:00|239438.7|239313.7|239462.5|239337.5|239498.6|239373.6|239419.8|239294.8|399
1589525100000|2020-05-15 06:45:00|239465|239340|239351.2|239226.2|239498.7|239349.9|239272.7|239191.7|557
1589525400000|2020-05-15 06:50:00|239307|239182|239248.7|239123.7|239371.1|239246.1|239105.5|239001.6|635
1589525700000|2020-05-15 06:55:00|239249.1|239124.1|239269.7|239144.7|239342|239165.4|239193|239068|559
1589526000000|2020-05-15 07:00:00|239279.2|239154.2|238674.3|238549.3|239347.6|239156|238606|238481|772
1589526300000|2020-05-15 07:05:00|238671.7|238546.7|238983.9|238858.9|239019.7|238894.7|238647.5|238522.5|599
1589526600000|2020-05-15 07:10:00|238984.9|238859.9|238767.2|238642.2|238994.9|238863.8|238745.1|238601|743
1589526900000|2020-05-15 07:15:00|238766.2|238641.2|238649.2|238524.2|238849.1|238734.4|238572.9|238386.5|678
1589527200000|2020-05-15 07:20:00|238649.8|238524.8|238550.6|238425.6|238804.7|238637.5|238401.5|238312.8|710
1589527500000|2020-05-15 07:25:00|238549.3|238424.3|238521.7|238396.7|238622.6|238448|238409.5|238235.4|593
1589527800000|2020-05-15 07:30:00|238523|238398|238671.6|238546.6|238726.7|238577.8|238463.7|238282.6|628
1589528100000|2020-05-15 07:35:00|238671.5|238546.5|238695.5|238570.5|238860.3|238735.3|238668.3|238543.3|643
1589528400000|2020-05-15 07:40:00|238691.5|238566.5|238757.7|238632.7|238810|238664.6|238689.7|238546|623
1589528700000|2020-05-15 07:45:00|238764.5|238639.5|238900.6|238775.6|238965.6|238776.9|238762.2|238567|552
1589529000000|2020-05-15 07:50:00|238903.2|238778.2|238753.5|238628.5|238955.1|238779|238732.4|238607.4|557
1589529300000|2020-05-15 07:55:00|238753.6|238628.6|237978.9|237853.9|238753.7|238628.7|237927.6|237843.6|754
1589529600000|2020-05-15 08:00:00|237990.4|237865.4|237906.5|237781.5|238021.7|237901|237833.9|237651.6|859
1589529900000|2020-05-15 08:05:00|237893.3|237768.3|238041.4|237916.4|238158.4|237973.3|237695.3|237522.6|730
1589530200000|2020-05-15 08:10:00|238043.4|237918.4|238050|237925|238126.3|237965.9|237980.9|237771.9|544
1589530500000|2020-05-15 08:15:00|238050.6|237925.6|238046.3|237921.3|238145.7|237968.7|238027.4|237846.6|463
1589530800000|2020-05-15 08:20:00|238049.4|237924.4|238280.9|238155.9|238461|238263.3|238031.5|237906.5|599
1589531100000|2020-05-15 08:25:00|238278.9|238153.9|238294.1|238169.1|238314.3|238220.1|238122.8|237997.8|607
1589531400000|2020-05-15 08:30:00|238293.3|238168.3|238328.1|238203.1|238378|238214.9|238274.7|238124.7|565
1589531700000|2020-05-15 08:35:00|238327.5|238202.5|238441.4|238316.4|238586.2|238378.5|238296.2|238148.7|777
1589532000000|2020-05-15 08:40:00|238446.5|238321.5|238435.9|238310.9|238558.4|238368|238330.9|238205.9|785
1589532300000|2020-05-15 08:45:00|238430.9|238305.9|238582.1|238457.1|238635.1|238465.2|238411.9|238215.7|621
1589532600000|2020-05-15 08:50:00|238582.3|238457.3|238465.1|238340.1|238653.1|238480.8|238436.4|238267.4|646
1589532900000|2020-05-15 08:55:00|238462.1|238337.1|238547.7|238422.7|238551.7|238426.7|238405|238248.3|603
1589533200000|2020-05-15 09:00:00|238539.5|238414.5|238652.2|238527.2|238743.6|238592.4|238503|238340.1|574
1589533500000|2020-05-15 09:05:00|238652.1|238527.1|238641.2|238516.2|238728.3|238560.7|238549.3|238447.2|538
1589533800000|2020-05-15 09:10:00|238645|238520|238747.9|238622.9|238824.3|238650.3|238556.2|238431.2|692
1589534100000|2020-05-15 09:15:00|238744.1|238619.1|239019.2|238894.2|239155.7|238953.6|238731.7|238606.7|579
1589534400000|2020-05-15 09:20:00|239022.8|238897.8|239096.8|238971.8|239178.1|239004.4|239009.3|238869.3|629
1589534700000|2020-05-15 09:25:00|239094|238969|238998.8|238873.8|239151.2|238982.9|238988.5|238863.5|477
1589535000000|2020-05-15 09:30:00|239007.1|238882.1|238977.5|238852.5|239016.2|238891.2|238873.4|238783.7|495
1589535300000|2020-05-15 09:35:00|238975.2|238850.2|239259.3|239134.3|239337.6|239149.6|238967.1|238842.1|602
1589535600000|2020-05-15 09:40:00|239266.3|239141.3|239273.1|239148.1|239279.8|239154.8|239074.5|238897.8|663
1589535900000|2020-05-15 09:45:00|239273.4|239148.4|238965.7|238840.7|239285.9|239160.9|238936.7|238833.8|725
1589536200000|2020-05-15 09:50:00|238964.2|238839.2|238934.6|238809.6|238964.4|238868.3|238787|238711.6|569
1589536500000|2020-05-15 09:55:00|238935.8|238810.8|238620.8|238495.8|238938.4|238813.4|238580.5|238413.2|668
1589536800000|2020-05-15 10:00:00|238618|238493|238633.6|238508.6|238832.2|238652.1|238617.4|238462.3|607
1589537100000|2020-05-15 10:05:00|238635.4|238510.4|238404.2|238279.2|238704.3|238521.8|238389.3|238199|568
1589537400000|2020-05-15 10:10:00|238398.5|238273.5|238475.9|238350.9|238585.6|238412.8|238397.7|238210.5|632
1589537700000|2020-05-15 10:15:00|238476.5|238351.5|238454.1|238181.1|238527.2|238351.5|238352.1|238167.9|568
1589538000000|2020-05-15 10:20:00|238457.5|238177.2|238455.5|238330.5|238515.1|238341|238364.6|238177.2|513
1589538300000|2020-05-15 10:25:00|238455.7|238330.7|238472.1|238422.1|238514.5|238426.9|238351.5|238214.6|609
1589538600000|2020-05-15 10:30:00|238473.3|238423.3|238912.4|238787.4|239145|238943.8|238473.3|238423.3|741
1589538900000|2020-05-15 10:35:00|238913.9|238788.9|238932.1|238807.1|239013.2|238888.2|238634.5|238559.9|771
1589539200000|2020-05-15 10:40:00|238934.2|238809.2|239281.1|239156.1|239446.5|239347.8|238795.4|238710|882
1589539500000|2020-05-15 10:45:00|239282.8|239157.8|238918.1|238868.1|239334.4|239231.8|238915.5|238707.5|772
1589539800000|2020-05-15 10:50:00|238915.5|238865.5|238860.1|238735.1|238973.7|238874.7|238744.5|238660.9|710
1589540100000|2020-05-15 10:55:00|238867.7|238742.7|238954.9|238904.9|239233|239125.8|238814.2|238689.2|800
1589540400000|2020-05-15 11:00:00|238930.5|238880.5|239401.4|239276.4|239413.3|239331.3|238883.6|238805.3|827
1589540700000|2020-05-15 11:05:00|239403.1|239278.1|239609.5|239559.5|239653.3|239577.4|239314.6|239234.2|894
1589541000000|2020-05-15 11:10:00|239614.4|239564.4|239296.6|239246.6|239614.4|239564.4|239275.1|239209.3|832
1589541300000|2020-05-15 11:15:00|239293.4|239243.4|239528.2|239478.2|239633.7|239547.1|239266.5|239216.5|795
1589541600000|2020-05-15 11:20:00|239527.6|239477.6|239640.8|239515.8|239834.4|239751.2|239504.7|239454.7|835
1589541900000|2020-05-15 11:25:00|239643.2|239518.2|239497.8|239247.1|239672.4|239551.4|239232.3|239107.1|817
1589542200000|2020-05-15 11:30:00|239433.7|239308.7|239621.5|239496.5|239703.4|239578.4|239320.2|239167|876
1589542500000|2020-05-15 11:35:00|239637|239512|239676.4|239551.4|239761.5|239623.7|239427.1|239336.4|820
1589542800000|2020-05-15 11:40:00|239671.3|239546.3|239754.1|239629.1|239762.8|239652.9|239578.2|239498|772
1589543100000|2020-05-15 11:45:00|239749|239624|239706.5|239581.5|239904|239827|239702.9|239525.6|781
1589543400000|2020-05-15 11:50:00|239707.1|239582.1|239741.3|239691.3|239894|239755|239588.8|239485.3|738
1589543700000|2020-05-15 11:55:00|239743.4|239693.4|239626.6|239576.6|239776.2|239713.2|239581.2|239472.8|747
1589544000000|2020-05-15 12:00:00|239634.4|239584.4|240047.2|239922.2|240099.2|240049.2|239632.7|239582.7|960
1589544300000|2020-05-15 12:05:00|240041.8|239916.8|239968.6|239918.6|240132.3|240082.3|239912|239816.3|934
1589544600000|2020-05-15 12:10:00|239969|239919|239879.9|239829.9|240208.8|240158.8|239869.9|239784.5|942
1589544900000|2020-05-15 12:15:00|239882.5|239832.5|239480.8|239430.8|240039.1|239953.7|239274.4|239206.5|927
1589545200000|2020-05-15 12:20:00|239473.5|239423.5|239463.9|239413.9|239585.9|239535.9|239418.7|239368.7|941
1589545500000|2020-05-15 12:25:00|239461.6|239411.6|239204.2|239079.2|239548.6|239498.6|239197.7|238943.1|878
1589545800000|2020-05-15 12:30:00|239315.2|239036.3|239618.5|239568.5|239711.9|239661.9|239142.9|238984.4|945
1589546100000|2020-05-15 12:35:00|239621.2|239571.2|239211.5|239161.5|239869.4|239819.4|239108.3|239058.3|1016
1589546400000|2020-05-15 12:40:00|239219.2|239169.2|238702.3|238652.3|239280.9|239230.9|238567.9|238517.9|1045
1589546700000|2020-05-15 12:45:00|238715.9|238665.9|238817.2|238767.2|238819.9|238769.9|238375.5|238325.5|1065
1589547000000|2020-05-15 12:50:00|238818.1|238768.1|238243.3|238193.3|238865.7|238815.7|238048.4|237998.4|1046
1589547300000|2020-05-15 12:55:00|238141|238091|237986.8|237936.8|238145.5|238095.5|237882.1|237832.1|943
1589547600000|2020-05-15 13:00:00|237989.1|237939.1|238058.3|238008.3|238403.5|238353.5|237929|237879|1023
1589547900000|2020-05-15 13:05:00|238060|238010|238310|238260|238339.7|238289.7|238002|237952|784
1589548200000|2020-05-15 13:10:00|238302|238252|238556.8|238277.8|238617.2|238567.2|238085.9|238035.9|729
1589548500000|2020-05-15 13:15:00|238488.7|238363.7|238214.4|238164.4|238533.5|238483.5|238151.9|238101.9|759
1589548800000|2020-05-15 13:20:00|238223.2|238173.2|238347.6|238297.6|238467.1|238417.1|238105.8|238055.8|763
1589549100000|2020-05-15 13:25:00|238337.2|238287.2|238741.8|238691.8|238888.9|238838.9|238260|238210|745
1589549400000|2020-05-15 13:30:00|238735.6|238685.6|238895.8|238845.8|238949.3|238899.3|238566.8|238516.8|770
1589549700000|2020-05-15 13:35:00|238891.7|238841.7|238324.9|238274.9|238891.7|238841.7|238236.3|238186.3|803
1589550000000|2020-05-15 13:40:00|238325.7|238275.7|238267.7|238217.7|238567.3|238517.3|238073.1|238023.1|784
1589550300000|2020-05-15 13:45:00|238260.9|238210.9|238212.9|238162.9|238550.4|238500.4|238206.3|238156.3|808
1589550600000|2020-05-15 13:50:00|238213.6|238163.6|237914.7|237864.7|238323.1|238273.1|237752|237702|880
1589550900000|2020-05-15 13:55:00|237913.2|237863.2|237937.9|237812.9|238098.9|238048.9|237850.1|237758.3|1016
1589551200000|2020-05-15 14:00:00|237937.1|237812.1|238223.7|238173.7|238318.7|238268.7|237883.6|237812.1|977
1589551500000|2020-05-15 14:05:00|238222.5|238172.5|238156|238106|238356.6|238306.6|238087.7|238037.7|1007
1589551800000|2020-05-15 14:10:00|238163.4|238113.4|238083.4|238033.4|238250.4|238200.4|237999.5|237949.5|1009
1589552100000|2020-05-15 14:15:00|238084|238034|238173.4|238123.4|238193.8|238143.8|237958.6|237908.6|944
1589552400000|2020-05-15 14:20:00|238174.3|238124.3|238716|238666|238733.4|238683.4|238150.5|238100.5|834
1589552700000|2020-05-15 14:25:00|238729.5|238679.5|238302.8|238252.8|238740.8|238690.8|238298.4|238248.4|871
1589553000000|2020-05-15 14:30:00|238305.3|238255.3|238567.8|238517.8|238583.2|238533.2|238233.4|238183.4|884
1589553300000|2020-05-15 14:35:00|238567.1|238517.1|238607|238557|238658.4|238574.1|238291.9|238241.9|1023
1589553600000|2020-05-15 14:40:00|238657.5|238607.5|238685.7|238635.7|238886.6|238836.6|238549.6|238499.6|983
1589553900000|2020-05-15 14:45:00|238698.2|238648.2|238766.6|238716.6|238864.7|238814.7|238647.5|238597.5|991
1589554200000|2020-05-15 14:50:00|238766.1|238716.1|239165.4|239115.4|239297.9|239247.9|238764.9|238714.9|958
1589554500000|2020-05-15 14:55:00|239161.5|239111.5|239173.8|239123.8|239284.1|239234.1|239032.3|238982.3|1062
1589554800000|2020-05-15 15:00:00|239173|239123|239682.4|239632.4|239689.6|239639.6|239163.1|239113.1|998
1589555100000|2020-05-15 15:05:00|239693.7|239643.7|239349.6|239299.6|239693.7|239643.7|239314.8|239264.8|896
1589555400000|2020-05-15 15:10:00|239364.1|239314.1|239945.7|239895.7|240019.8|239969.8|239364.1|239314.1|968
1589555700000|2020-05-15 15:15:00|239948.3|239898.3|240145.7|240095.7|240576|240526|239948.3|239898.3|1054
1589556000000|2020-05-15 15:20:00|240147.7|240097.7|239975.5|239925.5|240264.6|240214.6|239957|239907|1017
1589556300000|2020-05-15 15:25:00|239950.9|239900.9|239972.7|239922.7|240050.8|240000.8|239864.5|239814.5|1046
1589556600000|2020-05-15 15:30:00|239970.7|239920.7|239723.4|239673.4|240023.4|239973.4|239637.9|239587.9|1011
1589556900000|2020-05-15 15:35:00|239725.6|239675.6|240089.2|240039.2|240205.1|240115.9|239721.6|239671.6|916
1589557200000|2020-05-15 15:40:00|240090.2|240040.2|240727.2|240677.2|240734.4|240684.4|240090.2|240040.2|968
1589557500000|2020-05-15 15:45:00|240727.7|240677.7|241078.5|241028.5|241256.1|241206.1|240615.5|240565.5|1041
1589557800000|2020-05-15 15:50:00|241071.2|241021.2|240855.3|240805.3|241092.5|241042.5|240824|240774|937
1589558100000|2020-05-15 15:55:00|240856.6|240806.6|240588.9|240538.9|240856.6|240806.6|240288.9|240238.9|959
1589558400000|2020-05-15 16:00:00|240597.4|240547.4|240296.8|240246.8|240597.4|240547.4|240296.4|240246.4|1005
1589558700000|2020-05-15 16:05:00|240296|240246|239706.3|239656.3|240333.6|240283.6|239663.6|239613.6|969
1589559000000|2020-05-15 16:10:00|239710.4|239660.4|240061.8|240011.8|240203.1|240153.1|239703.2|239653.2|973
1589559300000|2020-05-15 16:15:00|240068.1|240018.1|240041.4|239991.4|240123.7|240073.7|240006.3|239956.3|1062
1589559600000|2020-05-15 16:20:00|240041.3|239991.3|239920.4|239870.4|240071.9|240021.9|239815.2|239765.2|1022
1589559900000|2020-05-15 16:25:00|239912.4|239862.4|240017.5|239967.5|240067.8|240017.8|239861.5|239811.5|899
1589560200000|2020-05-15 16:30:00|240015.4|239965.4|239888|239838|240051.3|240001.3|239755.7|239705.7|1003
1589560500000|2020-05-15 16:35:00|239888.6|239838.6|239956.6|239906.6|239960.7|239910.7|239705.3|239655.3|909
1589560800000|2020-05-15 16:40:00|239959.6|239909.6|240155.7|240105.7|240201.1|240151.1|239787.1|239737.1|946
1589561100000|2020-05-15 16:45:00|240146.8|240096.8|240230.6|240180.6|240369.2|240319.2|240103.9|240053.9|996
1589561400000|2020-05-15 16:50:00|240232.9|240182.9|240273|240223|240475.9|240425.9|240230|240180|936
1589561700000|2020-05-15 16:55:00|240274.2|240224.2|240260.8|240210.8|240396.1|240346.1|240225.6|240175.6|945
1589562000000|2020-05-15 17:00:00|240267|240217|240226|240176|240267|240217|239964|239914|986
1589562300000|2020-05-15 17:05:00|240226.1|240176.1|240470.6|240420.6|240510.2|240460.2|240186.9|240136.9|959
1589562600000|2020-05-15 17:10:00|240476.7|240426.7|240459.5|240409.5|240618.3|240568.3|240373.5|240323.5|1017
1589562900000|2020-05-15 17:15:00|240466.4|240416.4|240429.1|240379.1|240543.1|240493.1|240334.2|240284.2|909
1589563200000|2020-05-15 17:20:00|240432.1|240382.1|240453.2|240403.2|240494|240444|240419.6|240369.6|743
1589563500000|2020-05-15 17:25:00|240452.6|240402.6|240574.9|240524.9|240609.3|240559.3|240399.1|240349.1|858
1589563800000|2020-05-15 17:30:00|240578.2|240528.2|240627.8|240577.8|240895.1|240845.1|240578.2|240528.2|730
1589564100000|2020-05-15 17:35:00|240627.4|240577.4|240756.6|240706.6|240833.6|240783.6|240536.6|240486.6|856
1589564400000|2020-05-15 17:40:00|240751.3|240701.3|240944.4|240894.4|240989.2|240939.2|240720.1|240670.1|769
1589564700000|2020-05-15 17:45:00|240948.3|240898.3|240975.9|240925.9|241003.2|240953.2|240898.2|240848.2|794
1589565000000|2020-05-15 17:50:00|240976.5|240926.5|240980.6|240930.6|241109.9|241059.9|240759.2|240709.2|1016
1589565300000|2020-05-15 17:55:00|240977|240927|240900.3|240850.3|240995.2|240945.2|240801.3|240751.3|914
1589565600000|2020-05-15 18:00:00|240904.1|240854.1|240693.9|240643.9|240979.5|240929.5|240666.1|240616.1|993
1589565900000|2020-05-15 18:05:00|240693.2|240643.2|240673.2|240623.2|240693.2|240643.2|240553.7|240503.7|721
1589566200000|2020-05-15 18:10:00|240676.3|240626.3|240532.3|240482.3|240677|240627|240360.7|240310.7|882
1589566500000|2020-05-15 18:15:00|240532|240482|240416.4|240366.4|240549.2|240499.2|240363|240313|867
1589566800000|2020-05-15 18:20:00|240415.8|240365.8|240499.9|240449.9|240524|240474|240366.3|240316.3|812
1589567100000|2020-05-15 18:25:00|240502|240452|239988.9|239938.9|240504.2|240454.2|239960.7|239905.6|879
1589567400000|2020-05-15 18:30:00|239992.9|239942.9|240177.9|240127.9|240203.7|240153.7|239957.5|239877.2|879
1589567700000|2020-05-15 18:35:00|240190.8|240140.8|239890.9|239840.9|240336.7|240286.7|239887.4|239814.3|865
1589568000000|2020-05-15 18:40:00|239904.7|239854.7|240101.9|239976.9|240219.5|240126.7|239890.9|239840.9|856
1589568300000|2020-05-15 18:45:00|240157.2|239905.5|239983.1|239933.1|240161.4|240096.3|239910.8|239854.9|830
1589568600000|2020-05-15 18:50:00|239984.3|239934.3|239958.7|239908.7|240122.2|240061|239895.4|239841.2|720
1589568900000|2020-05-15 18:55:00|239958.8|239908.8|240037.9|239987.9|240040.4|239990.4|239946.2|239865.9|739
1589569200000|2020-05-15 19:00:00|240053.4|240003.4|240012.7|239962.7|240270.6|240220.6|239972|239922|784
1589569500000|2020-05-15 19:05:00|240008.4|239958.4|240034.2|239984.2|240193.1|240143.1|239859.9|239777.7|872
1589569800000|2020-05-15 19:10:00|240032.8|239982.8|240152.5|240102.5|240195|240145|240023.6|239973.6|945
1589570100000|2020-05-15 19:15:00|240146|240096|240091|240041|240227.1|240115.5|240020.6|239879.3|782
1589570400000|2020-05-15 19:20:00|240090.7|240040.7|240124.1|240074.1|240173.2|240123.2|240069.1|239984.5|751
1589570700000|2020-05-15 19:25:00|240117.2|240067.2|240060.9|240010.9|240173.9|240123.9|240053.7|239984.1|784
1589571000000|2020-05-15 19:30:00|240067.6|240017.6|240122.9|240072.9|240131.8|240081.8|240058|240008|737
1589571300000|2020-05-15 19:35:00|240122.1|240072.1|240132.7|240082.7|240180.4|240130.4|240112.5|240044.4|743
1589571600000|2020-05-15 19:40:00|240131.9|240081.9|240091.1|240041.1|240163.4|240113.4|240065.5|239987.9|744
1589571900000|2020-05-15 19:45:00|240093|240043|239841|239791|240103.5|240046.5|239820.6|239770.6|602
1589572200000|2020-05-15 19:50:00|239856.5|239806.5|240147.5|240097.5|240167.3|240105.9|239849.7|239799.7|838
1589572500000|2020-05-15 19:55:00|240154.4|240104.4|240032.6|239982.6|240176.3|240126.3|239954.9|239881.1|741
1589572800000|2020-05-15 20:00:00|240039.5|239914.5|240105.1|240055.1|240237|240096.6|239985.4|239860.4|771
1589573100000|2020-05-15 20:05:00|240104.4|240054.4|240113.4|240063.4|240171.7|240084.1|240098.5|240021.8|681
1589573400000|2020-05-15 20:10:00|240113.3|240063.3|240142.2|240092.2|240164.5|240093.9|240069.2|239999.5|643
1589573700000|2020-05-15 20:15:00|240139.6|240089.6|240096|240046|240215.3|240124.3|240071.8|239996.4|403
1589574000000|2020-05-15 20:20:00|240094.5|240044.5|240133.6|240008.6|240250.8|240133.5|240073.5|239983.6|495
1589574300000|2020-05-15 20:25:00|240134.7|240009.7|239849.8|239799.8|240135.7|240010.7|239832.6|239747|630
1589574600000|2020-05-15 20:30:00|239848.4|239798.4|239763.6|239713.6|239857|239807|239710.6|239652.9|543
1589574900000|2020-05-15 20:35:00|239755.6|239705.6|239755.8|239705.8|239786.6|239726|239733.2|239661.3|399
1589575200000|2020-05-15 20:40:00|239756.5|239706.5|239743.2|239618.2|239868.8|239716.5|239719|239533.6|493
1589575500000|2020-05-15 20:45:00|239742.2|239617.2|239647|239522|239878.4|239639|239626.2|239416.9|351
1589575800000|2020-05-15 20:50:00|239656.1|239531.1|239842.7|239472.7|239855.9|239612.1|239634.1|239431.8|516
1589576100000|2020-05-15 20:55:00|239829.6|239459.6|239820.5|239450.5|239927.2|239587.4|239697.9|239417.5|246
1589745600000|2020-05-17 20:00:00|240365|239950|240365|239950|240366|239951|240363.5|239948.5|20
1589745900000|2020-05-17 20:05:00|240363.5|239948.5|240365|239950|240366|239951|240363.5|239948.5|4
1589746200000|2020-05-17 20:10:00|240363.5|239948.5|240365|239950|240366|239951|240363.5|239948.5|12
1589746500000|2020-05-17 20:15:00|240366|239951|240365|239950|240366|239951|240363.5|239948.5|10
1589746800000|2020-05-17 20:20:00|240363.5|239948.5|240365|239950|240366|239951|240360|239945|8
1589747100000|2020-05-17 20:25:00|240522.2|240107.2|240366|239951|240522.2|240107.2|240363.5|239948.5|12
1589747400000|2020-05-17 20:30:00|240365|239950|240365|239950|240366|239951|240363.5|239948.5|11
1589747700000|2020-05-17 20:35:00|240363.5|239948.5|240365|239950|240366|239951|240363.5|239948.5|8
1589748000000|2020-05-17 20:40:00|240366|239951|240365|239950|240366|239951|240360|239945|9
1589748300000|2020-05-17 20:45:00|240366|239951|240365|239950|240366|239951|240363.5|239948.5|17
1589748600000|2020-05-17 20:50:00|240363.5|239948.5|240365|239950|240366|239951|240363.5|239948.5|6
1589748900000|2020-05-17 20:55:00|240366|239951|240341.5|239926.5|240366|239951|240341.5|239926.5|13
1589749200000|2020-05-17 21:00:00|240345|239930|240307.9|239892.9|240522.2|240107.2|240266.5|239851.5|43
1589749500000|2020-05-17 21:05:00|240278.1|239863.1|240420.9|240005.9|240522.2|240107.2|240278.1|239863.1|35
1589749800000|2020-05-17 21:10:00|240367.2|239952.2|240412.5|239997.5|240552.8|240137.8|240299.5|239884.5|59
1589750100000|2020-05-17 21:15:00|240407.5|239992.5|240406.5|239991.5|240407.5|239992.5|240325.5|239910.5|26
1589750400000|2020-05-17 21:20:00|240393.5|239978.5|240388.5|239973.5|240407.5|239992.5|240343.5|239928.5|25
1589750700000|2020-05-17 21:25:00|240407.5|239992.5|240407.5|239992.5|240407.5|239992.5|240343.5|239928.5|22
1589751000000|2020-05-17 21:30:00|240406|239991|240402.5|239987.5|240412.3|239997.3|240330.4|239915.4|113
1589751300000|2020-05-17 21:35:00|240393.9|239978.9|240414.1|239999.1|240515.2|240100.2|240381.9|239966.9|97
1589751600000|2020-05-17 21:40:00|240426.7|240011.7|240518.9|240103.9|240602.3|240187.3|240393.4|239978.4|128
1589751900000|2020-05-17 21:45:00|240521.2|240106.2|240543.8|240128.8|240648.4|240233.4|240437|240022|199
1589752200000|2020-05-17 21:50:00|240573.4|240158.4|240543.3|240173.3|240639.1|240244|240477.5|240072|128
1589752500000|2020-05-17 21:55:00|240573.1|240203.1|240476.6|240106.6|240634.4|240264.4|240476.5|240106.5|170
1589752800000|2020-05-17 22:00:00|240497.2|240127.2|240556.5|240186.5|240653.2|240283.2|240417.9|240047.9|573
1589753100000|2020-05-17 22:05:00|240530.4|240160.4|240437.5|240067.5|240570.2|240200.2|240378.1|240008.1|425
1589753400000|2020-05-17 22:10:00|240420.3|240050.3|240478.2|240190.4|240554.3|240196|240376.7|240006.7|468
1589753700000|2020-05-17 22:15:00|240589.9|240219.9|240433.5|240083.7|240600.2|240230.2|240408.5|240064.5|314
1589754000000|2020-05-17 22:20:00|240412.7|240119.1|240337.7|239967.7|240505.8|240135.8|240288|239918|393
1589754300000|2020-05-17 22:25:00|240349.7|239979.7|240288|239918|240349.7|239979.7|240035.7|239800.2|335
1589754600000|2020-05-17 22:30:00|240304.1|239934.1|240266.7|239896.7|240375.4|240005.4|240177.1|239840.9|376
1589754900000|2020-05-17 22:35:00|240268.9|239898.9|240209|239839|240288.4|239921.8|240157.4|239818.7|257
1589755200000|2020-05-17 22:40:00|240226.1|239863|240225.6|239855.6|240231.5|239922.5|240047.3|239795|232
1589755500000|2020-05-17 22:45:00|240197.2|239827.2|240002.1|239632.1|240200.1|239917.3|239925.7|239632.1|232
1589755800000|2020-05-17 22:50:00|240004.4|239642.5|239734.3|239442.1|240016.6|239746.7|239610.9|239388.2|398
1589756100000|2020-05-17 22:55:00|239745.1|239435.8|239755.4|239477.8|239778|239546.9|239622.4|239430.1|220
1589756400000|2020-05-17 23:00:00|239750|239479.5|239616.8|239491.8|239779.9|239589.5|239607.2|239392.4|433
1589756700000|2020-05-17 23:05:00|239615|239490|239740.3|239615.3|239841.4|239638.5|239598.1|239401|350
1589757000000|2020-05-17 23:10:00|239812.2|239561|239597.5|239472.5|239886.6|239639.5|239597.4|239383.6|340
1589757300000|2020-05-17 23:15:00|239671.4|239413.3|239645.7|239299.2|239700|239480.1|239359.1|239055.4|813
1589757600000|2020-05-17 23:20:00|239646.6|239300|239607.2|239237.2|239657|239395.9|239433.9|239115.9|463
1589757900000|2020-05-17 23:25:00|239606.9|239236.9|239476.3|239120.5|239607.9|239291|239437.8|239111|342
1589758200000|2020-05-17 23:30:00|239511.5|239144.8|239545.6|239219.3|239639.3|239318.3|239433.6|239144.8|438
1589758500000|2020-05-17 23:35:00|239528.6|239243.1|239616.2|239246.2|239626.8|239298|239528.6|239199.7|456
1589758800000|2020-05-17 23:40:00|239576.4|239246|239556.4|239246.3|239625.7|239377.8|239442.4|239161.9|313
1589759100000|2020-05-17 23:45:00|239564.6|239238.1|239620.3|239265.5|239668.8|239356.6|239481|239200|366
1589759400000|2020-05-17 23:50:00|239628.4|239258.4|239454.1|239329.1|239664.9|239453.5|239435.6|239210.4|474
1589759700000|2020-05-17 23:55:00|239454.7|239329.7|239558.9|239230.6|239649.7|239366.8|239431.9|239185.9|623
1589760000000|2020-05-18 00:00:00|239554.4|239234.9|239576.4|239237.6|239593.5|239399.1|239443.3|239145.6|578
1589760300000|2020-05-18 00:05:00|239590.9|239220.9|239571.1|239232.8|239609.1|239403.5|239465|239141.9|355
1589760600000|2020-05-18 00:10:00|239576.1|239226.6|239518|239240.4|239617.2|239416|239411.1|239190.1|481
1589760900000|2020-05-18 00:15:00|239529.3|239236.8|239391.2|239097.5|239564.8|239333|239309|239066.5|817
1589761200000|2020-05-18 00:20:00|239388.7|239103.2|239394.7|239118.9|239436.3|239223.5|239301.2|239075.3|720
1589761500000|2020-05-18 00:25:00|239400.8|239112.8|239259.4|239134.4|239404.2|239209.8|239244.8|239031.2|470
1589761800000|2020-05-18 00:30:00|239260.9|239135.9|239121.4|238996.4|239381.7|239178.1|239088.7|238938|461
1589762100000|2020-05-18 00:35:00|239120.8|238995.8|239149.8|239024.8|239257.8|239032.7|239106.3|238947.8|288
1589762400000|2020-05-18 00:40:00|239141.9|239016.9|239146.6|239021.6|239281.9|239040|239130.9|238934.1|261
1589762700000|2020-05-18 00:45:00|239148.5|239023.5|239140.2|239015.2|239271.5|239064.1|239121.1|238901.5|275
1589763000000|2020-05-18 00:50:00|239153.1|239028.1|239170.8|239045.8|239304|239115.8|239138|238934.7|484
1589763300000|2020-05-18 00:55:00|239173.4|239048.4|239137|239012|239257.3|239073.8|239085|238960|402
1589763600000|2020-05-18 01:00:00|239136.3|239011.3|239054.8|239004.8|239214.4|239044.9|239027.4|238924.8|489
1589763900000|2020-05-18 01:05:00|239058.3|239008.3|239126.2|239001.2|239171.5|239046.5|239043.6|238965|349
1589764200000|2020-05-18 01:10:00|239116.6|238991.6|239173|239048|239267.4|239064|239054.9|238966.9|403
1589764500000|2020-05-18 01:15:00|239166.2|239041.2|238786.3|238661.3|239169.1|239044.1|238706.6|238488.7|681
1589764800000|2020-05-18 01:20:00|238782.2|238657.2|238907.1|238607.4|239015.8|238762|238717.9|238499.7|588
1589765100000|2020-05-18 01:25:00|238925.7|238592.7|238716.4|238591.4|238925.7|238696.2|238585.6|238438.2|415
1589765400000|2020-05-18 01:30:00|238718.1|238593.1|238781.2|238656.2|238843.9|238691.3|238580.5|238482.5|500
1589765700000|2020-05-18 01:35:00|238784.2|238659.2|238619.4|238494.4|238874.4|238681.7|238592.9|238438.8|458
1589766000000|2020-05-18 01:40:00|238620.4|238495.4|238630.2|238505.2|238672|238547|238532.3|238461.9|424
1589766300000|2020-05-18 01:45:00|238633.7|238508.7|238656.5|238531.5|238705.5|238560|238557.6|238422.5|367
1589766600000|2020-05-18 01:50:00|238655.4|238530.4|238640.6|238515.6|238744.2|238574.6|238624.6|238430.6|298
1589766900000|2020-05-18 01:55:00|238639.6|238514.6|238644.1|238519.1|238659|238537|238584.2|238490.7|290
1589767200000|2020-05-18 02:00:00|238645.1|238520.1|238587.9|238462.9|238668.5|238550.4|238563.6|238462.8|329
1589767500000|2020-05-18 02:05:00|238586.1|238461.1|238534.6|238409.6|238644.7|238537.2|238514.9|238389.9|374
1589767800000|2020-05-18 02:10:00|238534.9|238409.9|238258.6|238133.6|238537.4|238412.4|238257.2|238132.2|477
1589768100000|2020-05-18 02:15:00|238258.5|238133.5|238304|238179|238433|238192|238249.6|238088|442
1589768400000|2020-05-18 02:20:00|238308.4|238183.4|238291.6|238166.6|238399|238204.3|238286.1|238080.1|344
1589768700000|2020-05-18 02:25:00|238291.3|238166.3|238195.1|238070.1|238405.2|238190.1|238172.5|238017.7|444
1589769000000|2020-05-18 02:30:00|238198.3|238073.3|238165.2|238040.2|238308.6|238130.1|238116.4|237991.4|341
1589769300000|2020-05-18 02:35:00|238165.6|238040.6|238233.3|238108.3|238287|238139.9|238148.2|238023|425
1589769600000|2020-05-18 02:40:00|238233|238108|238143.5|238018.5|238323.5|238134.6|238129.9|237985.1|364
1589769900000|2020-05-18 02:45:00|238143.3|238018.3|238253.6|238128.6|238340.3|238172.6|238120.9|237962.6|398
1589770200000|2020-05-18 02:50:00|238259.7|238134.7|238168.6|238043.6|238350.4|238165.3|238139.5|237981.3|395
1589770500000|2020-05-18 02:55:00|238293.4|238168.4|238306.4|238181.4|238330.7|238231.2|238264.1|238153.9|340
1589770800000|2020-05-18 03:00:00|238301.1|238176.1|238232.9|238107.9|238377.2|238225|238201|238000.6|412
1589771100000|2020-05-18 03:05:00|238232.8|238107.8|238348.1|238223.1|238393|238223.1|238200.2|237994.5|250
1589771400000|2020-05-18 03:10:00|238370.5|238245.5|238274.4|238149.4|238440.1|238245.5|238268.4|238054.8|236
1589771700000|2020-05-18 03:15:00|238291.3|238166.3|238287.5|238162.5|238444|238251|238172.4|237990.1|353
1589772000000|2020-05-18 03:20:00|238291|238166|238295.1|238170.1|238301.9|238176.9|238254.4|238129.4|270
1589772300000|2020-05-18 03:25:00|238293.7|238168.7|238283.7|238158.7|238307.6|238182.6|238277.1|238152.1|348
1589772600000|2020-05-18 03:30:00|238289|238164|238291.9|238166.9|238299.2|238174.2|238275.6|238150.6|341
1589772900000|2020-05-18 03:35:00|238291.8|238166.8|238336.8|238211.8|238411.3|238230.8|238256.5|238141.3|335
1589773200000|2020-05-18 03:40:00|238335.1|238210.1|238316.3|238191.3|238395.6|238243.9|238292.4|238127.7|238
1589773500000|2020-05-18 03:45:00|238317.6|238192.6|238393.6|238268.6|238454.1|238288.8|238317.6|238160.4|293
1589773800000|2020-05-18 03:50:00|238392.3|238267.3|238471.7|238346.7|238507.3|238382.3|238384.9|238190|309
1589774100000|2020-05-18 03:55:00|238474.5|238349.5|238488.7|238363.7|238580.4|238400.5|238450.5|238201|298
1589774400000|2020-05-18 04:00:00|238471.4|238346.4|238494.4|238369.4|238558|238372.4|238451.1|238269.8|263
1589774700000|2020-05-18 04:05:00|238489.1|238364.1|238560.5|238435.5|238707.8|238477.9|238477.3|238323.8|423
1589775000000|2020-05-18 04:10:00|238556.7|238431.7|238731.1|238406.9|238749.4|238526.3|238556.7|238362.9|358
1589775300000|2020-05-18 04:15:00|238723.3|238419.8|238643.1|238518.1|238797.6|238566|238601.9|238384.8|395
1589775600000|2020-05-18 04:20:00|238701.4|238450.1|238593.5|238468.5|238735.8|238520.3|238567.4|238388.3|301
1589775900000|2020-05-18 04:25:00|238593.1|238468.1|238516.2|238391.2|238678.3|238504.5|238450.4|238309|270
1589776200000|2020-05-18 04:30:00|238515.9|238390.9|238625.2|238371.4|238648.1|238478.5|238467.8|238302.2|292
1589776500000|2020-05-18 04:35:00|238630|238370.2|238600.7|238475.7|238675|238517.2|238472.5|238327|323
1589776800000|2020-05-18 04:40:00|238607.5|238482.5|238613.1|238488.1|238674.5|238502.5|238554|238355.7|323
1589777100000|2020-05-18 04:45:00|238595.9|238470.9|238613.8|238488.8|238699.6|238520.7|238552.1|238437.2|347
1589777400000|2020-05-18 04:50:00|238618|238493|238608.9|238483.9|238693.6|238548.1|238547.7|238438.2|417
1589777700000|2020-05-18 04:55:00|238609.7|238484.7|238538.4|238413.4|238645.2|238493.1|238529.8|238338|420
1589778000000|2020-05-18 05:00:00|238549.9|238424.9|238558.8|238433.8|238573.9|238471.4|238515.8|238397|331
1589778300000|2020-05-18 05:05:00|238557.5|238432.5|238542.8|238417.8|238592|238494.9|238514|238314|287
1589778600000|2020-05-18 05:10:00|238544.8|238419.8|238642.1|238517.1|238777.3|238528.8|238533.8|238371.9|354
1589778900000|2020-05-18 05:15:00|238643.1|238518.1|238679.3|238554.3|238757|238585|238519.5|238372.5|341
1589779200000|2020-05-18 05:20:00|238677.1|238552.1|238703.7|238429.5|238739.3|238587|238586.5|238390.9|404
1589779500000|2020-05-18 05:25:00|238703.5|238429.7|238715.5|238590.5|238748.4|238592.2|238619.3|238389.2|275
1589779800000|2020-05-18 05:30:00|238710.9|238585.9|238873.3|238617.1|238909.6|238709.9|238659.7|238534.7|433
1589780100000|2020-05-18 05:35:00|238870|238619.5|238791.1|238666.1|238902.3|238711.7|238747.8|238528.7|340
1589780400000|2020-05-18 05:40:00|238797.3|238672.3|238803.8|238678.8|238862.8|238687.4|238736.8|238510.4|277
1589780700000|2020-05-18 05:45:00|238803.1|238678.1|238974.8|238719.4|238997.2|238807.7|238751.2|238523.3|339
1589781000000|2020-05-18 05:50:00|238985.7|238709.3|238953.5|238828.5|239038.8|238859.3|238900.6|238699.5|362
1589781300000|2020-05-18 05:55:00|238943.5|238818.5|238963.4|238838.4|239043.4|238876.1|238901|238693|301
1589781600000|2020-05-18 06:00:00|238955.2|238830.2|238914.6|238789.6|239034.2|238877.8|238883.5|238680.4|664
1589781900000|2020-05-18 06:05:00|238916.4|238791.4|238947.6|238822.6|239025.2|238849.5|238878|238695.3|617
1589782200000|2020-05-18 06:10:00|238943.5|238818.5|238919.3|238794.3|239007.1|238871.2|238875|238723.9|516
1589782500000|2020-05-18 06:15:00|238916.8|238791.8|238787.9|238662.9|238952.7|238860.3|238728.5|238603.5|613
1589782800000|2020-05-18 06:20:00|238769|238644|238528.8|238265.5|238801.3|238711.8|238452.7|238262.9|434
1589783100000|2020-05-18 06:25:00|238528.5|238265.2|238298.4|238173.4|238534.6|238341.4|238292.6|238167.6|407
1589783400000|2020-05-18 06:30:00|238300.3|238175.3|238449.9|238324.9|238569.3|238383.1|238165.7|238040.7|596
1589783700000|2020-05-18 06:35:00|238450.6|238325.6|238352.1|238227.1|238508.2|238332.1|238263.1|238107.9|391
1589784000000|2020-05-18 06:40:00|238365.4|238240.4|238345.1|238220.1|238454.7|238270|238305.2|238111.1|362
1589784300000|2020-05-18 06:45:00|238335.7|238210.7|238551.8|238426.8|238633.5|238443.7|238327.7|238174|455
1589784600000|2020-05-18 06:50:00|238551.7|238426.7|238557.9|238305.8|238672.3|238476.1|238473.1|238233.8|484
1589784900000|2020-05-18 06:55:00|238504.5|238379.5|238515.9|238211.3|238576.7|238383.1|238305.1|238161.7|515
1589785200000|2020-05-18 07:00:00|238491|238210.5|238212.2|238087.2|238529.8|238320.8|238209|238065.3|571
1589785500000|2020-05-18 07:05:00|238215.6|238090.6|238238.4|238113.4|238366|238188|238045.2|237977|634
1589785800000|2020-05-18 07:10:00|238256.9|238131.9|238320.1|238195.1|238409.1|238284.1|238227.8|238083.2|590
1589786100000|2020-05-18 07:15:00|238315.8|238190.8|238390.8|238265.8|238455.8|238283.7|238202.4|238058.4|704
1589786400000|2020-05-18 07:20:00|238393.6|238268.6|238337.6|238212.6|238433.9|238282.6|238296.8|238106.3|662
1589786700000|2020-05-18 07:25:00|238348.9|238223.9|238467.9|238342.9|238596.9|238437.7|238310.2|238161|639
1589787000000|2020-05-18 07:30:00|238432.7|238307.7|238452.5|238327.5|238535.7|238354.6|238323.2|238161.1|546
1589787300000|2020-05-18 07:35:00|238452.4|238327.4|238607.4|238482.4|238708.8|238498|238421|238173.7|688
1589787600000|2020-05-18 07:40:00|238606.4|238481.4|238533.7|238246.4|238666.8|238487.4|238461.1|238224.9|596
1589787900000|2020-05-18 07:45:00|238526.6|238252|238729.9|238604.9|238803.7|238678.7|238454.4|238186.4|646
1589788200000|2020-05-18 07:50:00|238731.3|238606.3|238640.9|238515.9|238852.1|238639.8|238617.5|238426.8|701
1589788500000|2020-05-18 07:55:00|238644.1|238519.1|238547.9|238422.9|238703.9|238519.1|238453.3|238265.6|764
1589788800000|2020-05-18 08:00:00|238545.2|238420.2|238200.2|238075.2|238545.2|238420.2|238165|238040|691
1589789100000|2020-05-18 08:05:00|238201.6|238076.6|238223.8|238098.8|238245.5|238120.5|238137|238012|652
1589789400000|2020-05-18 08:10:00|238227.9|238102.9|238317.2|238192.2|238339.6|238214.6|238220.1|238095.1|645
1589789700000|2020-05-18 08:15:00|238312.9|238187.9|238229.2|238104.2|238366|238214.8|238229.2|238104.2|661
1589790000000|2020-05-18 08:20:00|238229.3|238104.3|238497.4|238447.4|238499.4|238449.4|238166.5|238041.5|624
1589790300000|2020-05-18 08:25:00|238497.2|238447.2|238369.8|238244.8|238651.7|238576.3|238350.3|238221.3|638
1589790600000|2020-05-18 08:30:00|238363.2|238238.2|238593.4|238468.4|238639.5|238514.5|238304|238211.2|636
1589790900000|2020-05-18 08:35:00|238594.2|238469.2|238627.9|238502.9|238727.2|238515.4|238453.5|238364|653
1589791200000|2020-05-18 08:40:00|238629.6|238504.6|238778|238728|238853.5|238764.9|238586.2|238483.2|692
1589791500000|2020-05-18 08:45:00|238773.7|238723.7|238719.3|238594.3|238831|238725.4|238632.1|238550.8|715
1589791800000|2020-05-18 08:50:00|238720|238595|238707.5|238582.5|238906.9|238720.2|238673.9|238581.2|686
1589792100000|2020-05-18 08:55:00|238707.4|238582.4|238759.1|238709.1|238846.6|238743.8|238629.7|238573|689
1589792400000|2020-05-18 09:00:00|238735.7|238685.7|238742.6|238692.6|238811.4|238737.3|238679.6|238629.6|537
1589792700000|2020-05-18 09:05:00|238742.7|238692.7|238947.4|238822.4|239059.9|238921.3|238704.2|238654.2|680
1589793000000|2020-05-18 09:10:00|238947.6|238822.6|238833.2|238708.2|238958.8|238859.8|238771|238695.9|558
1589793300000|2020-05-18 09:15:00|238835.7|238710.7|238689.4|238639.4|238848.6|238756|238667.8|238617.8|576
1589793600000|2020-05-18 09:20:00|238689.6|238639.6|238696.6|238646.6|238715.7|238665.7|238669.5|238619.5|560
1589793900000|2020-05-18 09:25:00|238696.9|238646.9|238670.1|238620.1|238713.4|238663.4|238608|238558|514
1589794200000|2020-05-18 09:30:00|238674.5|238624.5|239010.1|238885.1|239057.3|238975.7|238644.7|238594.7|524
1589794500000|2020-05-18 09:35:00|239008.4|238883.4|238506.9|238456.9|239035.8|238958.3|238485.8|238418.9|599
1589794800000|2020-05-18 09:40:00|238505|238455|238516.9|238391.9|238560.9|238460.7|238461|238375|519
1589795100000|2020-05-18 09:45:00|238518.4|238393.4|238386.8|238336.8|238518.4|238446.3|238346.5|238252.5|544
1589795400000|2020-05-18 09:50:00|238397.6|238347.6|238185.7|238135.7|238413.1|238347.6|238172|238122|534
1589795700000|2020-05-18 09:55:00|238184.8|238134.8|238199.6|238149.6|238212.8|238161|238067.4|238017.4|588
1589796000000|2020-05-18 10:00:00|238199.4|238149.4|237829.6|237779.6|238206.8|238156.8|237819.3|237741.4|552
1589796300000|2020-05-18 10:05:00|237831.2|237781.2|237878.7|237753.7|237920.7|237823.9|237823.7|237739.3|550
1589796600000|2020-05-18 10:10:00|237877.3|237752.3|237855.5|237730.5|237912|237781.6|237786.2|237652|573
1589796900000|2020-05-18 10:15:00|237856.4|237731.4|237935.8|237810.8|237949.3|237824.3|237767.5|237680|564
1589797200000|2020-05-18 10:20:00|237935|237810|237857.7|237732.7|237944.8|237833.3|237805.2|237712.4|450
1589797500000|2020-05-18 10:25:00|237857.4|237732.4|237889|237764|237937.4|237812.4|237803.7|237707.6|455
1589797800000|2020-05-18 10:30:00|237888.2|237763.2|237894.9|237844.9|237988.5|237863.5|237845.9|237760.4|431
1589798100000|2020-05-18 10:35:00|237926.7|237801.7|238010.5|237885.5|238121.6|237995.8|237856.4|237765.3|369
1589798400000|2020-05-18 10:40:00|238009.2|237884.2|237904.6|237779.6|238066.2|237916.4|237886.9|237720.8|401
1589798700000|2020-05-18 10:45:00|237900.7|237775.7|237809.3|237759.3|237995.5|237820.7|237778|237680.4|529
1589799000000|2020-05-18 10:50:00|237811.3|237761.3|237578.4|237528.4|237816.1|237766.1|237568|237518|582
1589799300000|2020-05-18 10:55:00|237578.9|237528.9|237767.2|237717.2|237894.6|237819.9|237559|237509|652
1589799600000|2020-05-18 11:00:00|237766.7|237716.7|237828.1|237778.1|237873.5|237823.5|237701.1|237651.1|652
1589799900000|2020-05-18 11:05:00|237824.6|237774.6|237603.5|237553.5|237833.4|237783.4|237594.8|237544.8|561
1589800200000|2020-05-18 11:10:00|237603.7|237553.7|237614.8|237564.8|237661.6|237611.6|237563.8|237513.8|602
1589800500000|2020-05-18 11:15:00|237614.7|237564.7|237617.2|237567.2|237726.5|237676.5|237608.5|237558.5|575
1589800800000|2020-05-18 11:20:00|237617.8|237567.8|237670.3|237620.3|237690.3|237640.3|237614.8|237564.8|646
1589801100000|2020-05-18 11:25:00|237670|237620|237641.6|237591.6|237716.7|237666.7|237615.8|237565.8|563
1589801400000|2020-05-18 11:30:00|237642.3|237592.3|237986.1|237936.1|238044.4|237962.1|237611.3|237561.3|729
1589801700000|2020-05-18 11:35:00|237988.3|237938.3|237791.1|237741.1|237989.4|237939.4|237767.7|237669.1|874
1589802000000|2020-05-18 11:40:00|237790.6|237740.6|237233.9|237183.9|237835.7|237785.7|237189.5|237139.5|856
1589802300000|2020-05-18 11:45:00|237234.8|237184.8|236908.6|236858.6|237244.9|237194.9|236889.1|236839.1|862
1589802600000|2020-05-18 11:50:00|236907.8|236857.8|236904.2|236854.2|236933.5|236883.5|236860.2|236810.2|792
1589802900000|2020-05-18 11:55:00|236903.7|236853.7|236746.8|236696.8|236933.3|236883.3|236626.4|236576.4|829
1589803200000|2020-05-18 12:00:00|236740.8|236690.8|236512.7|236462.7|236740.8|236690.8|236331.4|236281.4|867
1589803500000|2020-05-18 12:05:00|236512.8|236462.8|236579.5|236529.5|236625.1|236575.1|236434.3|236384.3|979
1589803800000|2020-05-18 12:10:00|236578.4|236528.4|236700.8|236650.8|236786|236736|236564.3|236514.3|747
1589804100000|2020-05-18 12:15:00|236701.2|236651.2|236501.4|236451.4|236798.6|236748.6|236463.3|236413.3|812
1589804400000|2020-05-18 12:20:00|236507|236457|236839.8|236789.8|236856.9|236806.9|236472.4|236422.4|905
1589804700000|2020-05-18 12:25:00|236840.4|236790.4|236698.9|236648.9|236849.2|236799.2|236599.5|236538.4|932
1589805000000|2020-05-18 12:30:00|236699.3|236649.3|236333.8|236283.8|236765.9|236680.2|236306.7|236256.7|737
1589805300000|2020-05-18 12:35:00|236334.3|236284.3|235991|235941|236338.2|236288.2|235983.7|235933.7|696
1589805600000|2020-05-18 12:40:00|235995.1|235945.1|235869.9|235819.9|236027.1|235977.1|235682.9|235632.9|915
1589805900000|2020-05-18 12:45:00|235868.3|235818.3|235975|235925|236014.1|235964.1|235762.5|235712.5|908
1589806200000|2020-05-18 12:50:00|235974.7|235924.7|236007.4|235957.4|236038.5|235988.5|235905.1|235855.1|765
1589806500000|2020-05-18 12:55:00|236008.1|235958.1|235894.7|235844.7|236065.1|236015.1|235881.1|235831.1|844
1589806800000|2020-05-18 13:00:00|235908.5|235858.5|235953.6|235903.6|236064.2|235997.3|235790.9|235740.9|906
1589807100000|2020-05-18 13:05:00|235964.2|235914.2|235756.4|235706.4|236033.5|235983.5|235744|235694|818
1589807400000|2020-05-18 13:10:00|235755.8|235705.8|235755.5|235705.5|235890.7|235840.7|235726.8|235676.8|657
1589807700000|2020-05-18 13:15:00|235738.4|235688.4|235644.5|235594.5|235762.5|235712.5|235474.8|235424.8|893
1589808000000|2020-05-18 13:20:00|235640.5|235590.5|235517.5|235467.5|235748.7|235698.7|235488.7|235438.7|881
1589808300000|2020-05-18 13:25:00|235514.4|235464.4|235162|235112|235598.9|235548.9|235136.2|235086.2|810
1589808600000|2020-05-18 13:30:00|235189.4|235139.4|235073.6|235023.6|235292.6|235242.6|235013|234963|1024
1589808900000|2020-05-18 13:35:00|235073.8|235023.8|234819.8|234769.8|235074.6|235024.6|234680.4|234630.4|1001
1589809200000|2020-05-18 13:40:00|234822.7|234772.7|235020.3|234970.3|235038.6|234988.6|234607.5|234557.5|1049
1589809500000|2020-05-18 13:45:00|235019.2|234969.2|235175|235125|235230.1|235180.1|234859.3|234809.3|943
1589809800000|2020-05-18 13:50:00|235172.4|235122.4|235571.6|235521.6|235638.2|235588.2|235134.1|235084.1|986
1589810100000|2020-05-18 13:55:00|235572.8|235522.8|235523.4|235473.4|235593.3|235543.3|235461.8|235411.8|997
1589810400000|2020-05-18 14:00:00|235518.7|235468.7|235645.8|235595.8|235778.3|235728.3|235496.2|235446.2|996
1589810700000|2020-05-18 14:05:00|235647.7|235597.7|235915.4|235865.4|236006.5|235956.5|235594.9|235544.9|1011
1589811000000|2020-05-18 14:10:00|235914.1|235864.1|236032.5|235982.5|236090.8|236040.8|235914.1|235864.1|1021
1589811300000|2020-05-18 14:15:00|236030.6|235980.6|236291|236241|236366.9|236316.9|235989.4|235939.4|928
1589811600000|2020-05-18 14:20:00|236290.5|236240.5|236244.7|236194.7|236389.6|236339.6|236237.5|236187.5|952
1589811900000|2020-05-18 14:25:00|236244.5|236194.5|236481.1|236431.1|236533.8|236483.8|236156.4|236106.4|868
1589812200000|2020-05-18 14:30:00|236480.9|236430.9|236254.8|236204.8|236503.9|236453.9|236222.9|236172.9|974
1589812500000|2020-05-18 14:35:00|236255.1|236205.1|236063.4|236013.4|236266.6|236216.6|235966.8|235916.8|942
1589812800000|2020-05-18 14:40:00|236065.7|236015.7|236069.1|236019.1|236181.7|236131.7|236007.1|235957.1|831
1589813100000|2020-05-18 14:45:00|236068.4|236018.4|235914.6|235864.6|236207.1|236157.1|235863.2|235813.2|886
1589813400000|2020-05-18 14:50:00|235920|235870|235889.7|235839.7|235962.5|235912.5|235824.1|235774.1|912
1589813700000|2020-05-18 14:55:00|235889.1|235839.1|235748.3|235698.3|235916.9|235866.9|235607.9|235557.9|888
1589814000000|2020-05-18 15:00:00|235749.7|235699.7|235794.4|235744.4|235881.8|235831.8|235669.2|235619.2|906
1589814300000|2020-05-18 15:05:00|235795.6|235745.6|236113.6|236063.6|236128.5|236078.5|235787.9|235737.9|889
1589814600000|2020-05-18 15:10:00|236110|236060|235948.1|235898.1|236119.5|236069.5|235882.3|235832.3|908
1589814900000|2020-05-18 15:15:00|235947.4|235897.4|235997.6|235947.6|236048.6|235998.6|235927.4|235877.4|938
1589815200000|2020-05-18 15:20:00|235995.9|235945.9|235561.1|235511.1|235996.5|235946.5|235535.9|235485.9|928
1589815500000|2020-05-18 15:25:00|235562.5|235512.5|235766.6|235716.6|235784.1|235734.1|235296.4|235246.4|967
1589815800000|2020-05-18 15:30:00|235755.2|235705.2|235762.6|235712.6|235945|235895|235727.1|235677.1|960
1589816100000|2020-05-18 15:35:00|235761.5|235711.5|235669.7|235619.7|235828|235778|235567.7|235517.7|955
1589816400000|2020-05-18 15:40:00|235672.6|235622.6|235938.4|235888.4|236013.5|235935.8|235501.4|235451.4|885
1589816700000|2020-05-18 15:45:00|235938.5|235888.5|235781.7|235731.7|236013.7|235963.7|235682.9|235632.9|951
1589817000000|2020-05-18 15:50:00|235782.7|235732.7|236057.1|236007.1|236176.4|236126.4|235781.7|235731.7|910
1589817300000|2020-05-18 15:55:00|236062.4|236012.4|236005.2|235955.2|236149|236099|235962.9|235912.9|827
1589817600000|2020-05-18 16:00:00|236004.6|235954.6|235966.3|235916.3|236177.3|236127.3|235964.1|235914.1|837
1589817900000|2020-05-18 16:05:00|235967|235917|236137.9|236087.9|236169.2|236119.2|235966.9|235916.9|899
1589818200000|2020-05-18 16:10:00|236134|236084|236291.1|236241.1|236413.1|236340.9|236124.9|236074.9|888
1589818500000|2020-05-18 16:15:00|236283.1|236233.1|236068.6|236018.6|236298.8|236248.8|236009.7|235940.9|883
1589818800000|2020-05-18 16:20:00|236069.3|236019.3|236108.9|236058.9|236125.5|236075.5|236037|235987|764
1589819100000|2020-05-18 16:25:00|236107.3|236057.3|236123.3|236073.3|236192.3|236142.3|236056.4|236006.4|913
1589819400000|2020-05-18 16:30:00|236123.5|236073.5|236125.6|236075.6|236192.3|236142.3|236087.2|236037.2|789
1589819700000|2020-05-18 16:35:00|236122.8|236072.8|236165.8|236115.8|236194|236144|236048.9|235998.9|703
1589820000000|2020-05-18 16:40:00|236167.8|236117.8|236464|236414|236547.4|236472.5|236124.9|236074.9|879
1589820300000|2020-05-18 16:45:00|236460.6|236410.6|236482.2|236432.2|236573.1|236523.1|236413.6|236330.1|756
1589820600000|2020-05-18 16:50:00|236481.4|236431.4|236484.2|236434.2|236512.2|236462.2|236460.8|236410.8|520
1589820900000|2020-05-18 16:55:00|236483.4|236433.4|236551|236501|236570.4|236520.4|236483.4|236433.4|929
1589821200000|2020-05-18 17:00:00|236550.8|236500.8|236569.7|236519.7|236761.2|236711.2|236467|236417|837
1589821500000|2020-05-18 17:05:00|236570.8|236520.8|236708.5|236583.5|236712.4|236636.2|236198.3|236114.2|773
1589821800000|2020-05-18 17:10:00|236710.4|236585.4|236578.1|236528.1|236710.6|236606.5|236504.8|236400.2|890
1589822100000|2020-05-18 17:15:00|236570.7|236520.7|236360.4|236310.4|236622.4|236531.4|236348.9|236298.9|882
1589822400000|2020-05-18 17:20:00|236360.5|236310.5|236285.8|236235.8|236395.4|236345.4|236075.9|236002.8|822
1589822700000|2020-05-18 17:25:00|236294.3|236244.3|236324.2|236274.2|236462|236412|236239.2|236189.2|809
1589823000000|2020-05-18 17:30:00|236323.7|236273.7|236862.9|236737.9|236882.3|236801.9|236291.9|236241.9|790
1589823300000|2020-05-18 17:35:00|236859.1|236734.1|236908.2|236858.2|236951.4|236858.7|236776.7|236703.3|775
1589823600000|2020-05-18 17:40:00|236908.3|236858.3|236829.2|236779.2|236935|236885|236761.9|236711.9|861
1589823900000|2020-05-18 17:45:00|236833.5|236783.5|236885.3|236835.3|236914.6|236864.6|236771.4|236721.4|860
1589824200000|2020-05-18 17:50:00|236884.6|236834.6|236907.8|236857.8|236914.2|236864.2|236845.9|236795.9|728
1589824500000|2020-05-18 17:55:00|236907.2|236857.2|237100.1|237050.1|237172|237122|236907.2|236857.2|811
1589824800000|2020-05-18 18:00:00|237100.3|237050.3|236930.6|236880.6|237128.4|237078.4|236876.7|236826.7|864
1589825100000|2020-05-18 18:05:00|236916.4|236866.4|236747|236697|237001.6|236896.8|236717.2|236667.2|917
1589825400000|2020-05-18 18:10:00|236746.9|236696.9|236944.6|236894.6|236948.1|236898.1|236724.9|236674.9|812
1589825700000|2020-05-18 18:15:00|236953.4|236903.4|237254.6|237129.6|237261.8|237163.9|236953.4|236903.4|831
1589826000000|2020-05-18 18:20:00|237254.7|237129.7|237163.9|237038.9|237260.8|237184.6|237125.8|237033.7|866
1589826300000|2020-05-18 18:25:00|237160|237035|237347.9|237297.9|237348.3|237298.3|237125|237035|837
1589826600000|2020-05-18 18:30:00|237345.9|237295.9|237218.9|237168.9|237352.4|237302.4|237138.2|237074|773
1589826900000|2020-05-18 18:35:00|237217.1|237167.1|237129.8|237079.8|237316.2|237266.2|237108.3|237027.4|762
1589827200000|2020-05-18 18:40:00|237124.1|237074.1|236880.4|236830.4|237214.7|237140|236818.4|236768.4|827
1589827500000|2020-05-18 18:45:00|236878.6|236828.6|236988.4|236938.4|237000.8|236950.8|236850.4|236781|803
1589827800000|2020-05-18 18:50:00|236989|236939|237125.1|237075.1|237206|237126.3|236904.4|236854.4|858
1589828100000|2020-05-18 18:55:00|237125.7|237075.7|237297|237247|237301|237251|237097.8|237047.8|795
1589828400000|2020-05-18 19:00:00|237293.6|237243.6|237409.6|237359.6|237415.9|237365.9|237234.7|237184.7|846
1589828700000|2020-05-18 19:05:00|237413.3|237363.3|237252.5|237202.5|237687.7|237595.9|237243.7|237193.7|874
1589829000000|2020-05-18 19:10:00|237252.6|237202.6|237147.7|237097.7|237275|237225|237135.6|237060|782
1589829300000|2020-05-18 19:15:00|237146.9|237096.9|237097.4|237047.4|237233.3|237151.1|237079.3|237029.3|724
1589829600000|2020-05-18 19:20:00|237097.8|237047.8|237019.3|236969.3|237097.8|237047.8|236736.7|236654.3|913
1589829900000|2020-05-18 19:25:00|237016.9|236966.9|237089.6|237039.6|237102.6|237052.6|236925.7|236859.9|894
1589830200000|2020-05-18 19:30:00|237069.8|237019.8|237014.9|236964.9|237103.6|237032.3|236981|236918.5|822
1589830500000|2020-05-18 19:35:00|237016.2|236966.2|237224.8|237174.8|237271.7|237193.1|236966.1|236901.1|815
1589830800000|2020-05-18 19:40:00|237223|237173|237153.2|237103.2|237239|237189|237075.2|236997.3|759
1589831100000|2020-05-18 19:45:00|237153.5|237103.5|237166.8|237116.8|237268.5|237218.5|237130.3|237080.3|751
1589831400000|2020-05-18 19:50:00|237157.3|237107.3|237373.2|237323.2|237525.6|237440.6|237106.2|237054.7|763
1589831700000|2020-05-18 19:55:00|237377|237327|237724|237674|237793.6|237706.4|237368.7|237318.7|927
1589832000000|2020-05-18 20:00:00|237733.2|237683.2|237640.6|237590.6|237737|237687|237375.8|237250.8|783
1589832300000|2020-05-18 20:05:00|237643.8|237593.8|237592.9|237542.9|237687.2|237609.8|237587.7|237499|530
1589832600000|2020-05-18 20:10:00|237593|237543|237551.2|237501.2|237613.3|237563.3|237532.3|237482.3|416
1589832900000|2020-05-18 20:15:00|237552.2|237502.2|237547|237497|237570.1|237520.1|237518.6|237468.6|330
1589833200000|2020-05-18 20:20:00|237556.4|237506.4|237658.3|237533.3|237674.9|237555.1|237460.8|237410.8|662
1589833500000|2020-05-18 20:25:00|237662|237537|237653.8|237603.8|237687.9|237623.9|237550.2|237499.8|523
1589833800000|2020-05-18 20:30:00|237660.5|237610.5|237722|237672|237849|237724|237641.1|237583.1|528
1589834100000|2020-05-18 20:35:00|237722.7|237672.7|237605.8|237480.8|237722.7|237672.7|237554.4|237480.8|383
1589834400000|2020-05-18 20:40:00|237608.9|237483.9|237590.5|237465.5|237638|237555.5|237552.9|237461.2|423
1589834700000|2020-05-18 20:45:00|237607.6|237482.6|237659.1|237534.1|237666.9|237541.9|237442.1|237301.5|496
1589835000000|2020-05-18 20:50:00|237656.3|237531.3|237595.4|237470.4|237695.5|237570.5|237586.2|237424|500
1589835300000|2020-05-18 20:55:00|237587.9|237462.9|237616.1|237491.1|237688.6|237502.6|237502.9|237282|509
1589835600000|2020-05-18 21:00:00|237609.6|237484.6|237664.6|237294.6|237715.6|237484.6|237603.1|237240|76
1589835900000|2020-05-18 21:05:00|237687|237317|237689.7|237319.7|237729.4|237446|237236.1|236866.1|154
1589836200000|2020-05-18 21:10:00|237685.5|237315.5|237605|237235|237721.5|237450.6|237390.8|237020.8|168
1589836500000|2020-05-18 21:15:00|237641.2|237271.2|237559.3|237189.3|237711|237341|237325.6|236955.6|153
1589836800000|2020-05-18 21:20:00|237629.7|237259.7|237761.1|237391.1|237999.8|237629.8|237235.3|236865.3|249
1589837100000|2020-05-18 21:25:00|237760.6|237390.6|237791.5|237421.5|237957|237602.4|237736.4|237366.4|271
1589837400000|2020-05-18 21:30:00|237793.9|237423.9|237876.6|237506.6|238032.5|237676.5|237783|237420|353
1589837700000|2020-05-18 21:35:00|237866.9|237543.2|237861.9|237491.9|237953.6|237629.4|237783.5|237413.5|313
1589838000000|2020-05-18 21:40:00|237859|237489|237841.5|237471.5|237889.9|237519.9|237674.8|237304.8|269
1589838300000|2020-05-18 21:45:00|237804.9|237447.1|237821.1|237451.1|237900.3|237599.5|237724.5|237415.7|296
1589838600000|2020-05-18 21:50:00|237818.2|237448.2|238052.6|237682.6|238252|237882|237776.2|237406.2|400
1589838900000|2020-05-18 21:55:00|238051.7|237681.7|237959.4|237589.4|238066.3|237696.3|237889.3|237519.3|247
1589839200000|2020-05-18 22:00:00|237958.3|237588.3|237853.4|237483.4|238055.8|237685.8|237807.9|237437.9|552
1589839500000|2020-05-18 22:05:00|237851|237481|237955.1|237585.1|238122.7|237767.5|237509.5|237139.5|659
1589839800000|2020-05-18 22:10:00|237959.4|237589.4|237885.6|237760.6|238004.4|237783.9|237751|237381|600
1589840100000|2020-05-18 22:15:00|237887.8|237762.8|237882.5|237757.5|238016|237791.5|237860.7|237619.8|390
1589840400000|2020-05-18 22:20:00|237886.5|237761.5|237882.9|237757.9|237962.6|237774.7|237835|237589.7|304
1589840700000|2020-05-18 22:25:00|237883.1|237758.1|237854.7|237484.7|237945.6|237768.3|237807.8|237437.8|359
1589841000000|2020-05-18 22:30:00|237854|237484|237781.4|237411.4|237873.3|237503.3|237698.5|237328.5|539
1589841300000|2020-05-18 22:35:00|237772.8|237402.8|237724.7|237354.7|237835.5|237465.5|237695.7|237325.7|519
1589841600000|2020-05-18 22:40:00|237722|237352|237751.6|237381.6|237809.5|237439.5|237688|237318|467
1589841900000|2020-05-18 22:45:00|237732.4|237362.4|237730.2|237360.2|237874.5|237504.5|237603|237233|411
1589842200000|2020-05-18 22:50:00|237768.8|237398.8|237747.7|237377.7|237828.9|237458.9|237674.4|237304.4|430
1589842500000|2020-05-18 22:55:00|237752.5|237382.5|237755.2|237385.2|237807.5|237437.5|237709.9|237339.9|402
1589842800000|2020-05-18 23:00:00|237730.4|237360.4|237729.5|237359.5|237802.6|237432.6|237670.5|237300.5|419
1589843100000|2020-05-18 23:05:00|237724|237354|237684.8|237314.8|237826.1|237456.1|237656.7|237286.7|395
1589843400000|2020-05-18 23:10:00|237675.8|237305.8|237596.7|237317.6|237778.5|237408.5|237497.3|237195|400
1589843700000|2020-05-18 23:15:00|237594.1|237269.8|237602|237316.1|237641|237330.2|237440.3|237203.8|380
1589844000000|2020-05-18 23:20:00|237593.4|237321.5|237537.7|237412.7|237670.8|237436.9|237487.2|237269.1|285
1589844300000|2020-05-18 23:25:00|237596|237303.3|237499.3|237374.3|237682.5|237442.1|237497.5|237278.8|240
1589844600000|2020-05-18 23:30:00|237493.5|237368.5|237514.6|237389.6|237657|237464|237484.1|237260.7|349
1589844900000|2020-05-18 23:35:00|237513.5|237388.5|237519.9|237394.9|237602|237417|237495.9|237277|206
1589845200000|2020-05-18 23:40:00|237523.5|237398.5|237529|237404|237582.9|237418.1|237501|237288.8|208
1589845500000|2020-05-18 23:45:00|237535.9|237410.9|237539|237414|237580.7|237419.4|237498.3|237310.6|211
1589845800000|2020-05-18 23:50:00|237542.7|237417.7|237527.4|237402.4|237594.6|237426.8|237508.1|237324.8|188
1589846100000|2020-05-18 23:55:00|237530.2|237405.2|237420.2|237295.2|237583.1|237423.7|237369.6|237227.9|325
1589846400000|2020-05-19 00:00:00|237420.1|237295.1|237267|236997.9|237431.8|237306.8|237201.6|236981.9|479
1589846700000|2020-05-19 00:05:00|237250.8|236998.9|236942.5|236817.5|237265.6|237081.7|236896.4|236685.3|537
1589847000000|2020-05-19 00:10:00|236941.2|236816.2|236613.8|236255|236946.8|236821.8|236245.1|235963|564
1589847300000|2020-05-19 00:15:00|236606.4|236236.4|236750.3|236458.8|236908.8|236670.7|236539.4|236236.4|578
1589847600000|2020-05-19 00:20:00|236734.7|236458|236845.4|236563.7|236879.9|236590.8|236645.9|236404.4|457
1589847900000|2020-05-19 00:25:00|236833.3|236542.2|236738|236478.1|236851.7|236663|236470.3|236266.2|535
1589848200000|2020-05-19 00:30:00|236735.1|236479.1|236949.9|236824.9|237032|236839.6|236595.6|236410.4|524
1589848500000|2020-05-19 00:35:00|236949.1|236824.1|236901.7|236591.6|237074.8|236873.3|236833.3|236539.5|479
1589848800000|2020-05-19 00:40:00|236928.5|236589.7|236685.1|236560.1|236940.4|236673.7|236668.1|236481|374
1589849100000|2020-05-19 00:45:00|236697.4|236572.4|236772.6|236519.5|236836.6|236612.7|236617.7|236396.5|460
1589849400000|2020-05-19 00:50:00|236715.7|236590.7|236810|236539.6|236844.8|236655.6|236638.7|236440.1|498
1589849700000|2020-05-19 00:55:00|236810.3|236539.8|236652.1|236527.1|236850|236628.4|236646.2|236449.8|384
1589850000000|2020-05-19 01:00:00|236651.9|236526.9|236676.4|236551.4|236759.9|236574.7|236634.8|236474.4|523
1589850300000|2020-05-19 01:05:00|236680.2|236555.2|236786.9|236661.9|236845.2|236664.9|236641.5|236527.1|396
1589850600000|2020-05-19 01:10:00|236768.7|236643.7|236799.1|236674.1|236892.2|236725.5|236767.6|236540|388
1589850900000|2020-05-19 01:15:00|236804.6|236679.6|236690.4|236565.4|236817.7|236689|236676.5|236456.7|519
1589851200000|2020-05-19 01:20:00|236680.4|236555.4|236746.6|236621.6|236827|236621.6|236660.9|236453.5|568
1589851500000|2020-05-19 01:25:00|236742.1|236617.1|236793.5|236528.8|236847.3|236640.3|236702.9|236482.6|427
1589851800000|2020-05-19 01:30:00|236736.7|236611.7|236803.4|236550.2|236834.9|236621.7|236678.7|236436.7|527
1589852100000|2020-05-19 01:35:00|236737.8|236612.8|236810.1|236685.1|236888.5|236709.1|236725.1|236524.8|475
1589852400000|2020-05-19 01:40:00|236809.7|236684.7|236804.3|236679.3|236902.4|236714.8|236799.8|236590.4|410
1589852700000|2020-05-19 01:45:00|236857.7|236607.2|236849.8|236579|236881|236696.3|236726.1|236505.3|514
1589853000000|2020-05-19 01:50:00|236860.5|236566.6|236799.6|236541.6|236892.9|236669.5|236734.2|236489.8|385
1589853300000|2020-05-19 01:55:00|236801|236534.7|236826.5|236572.7|236889.7|236705.4|236736.7|236512|426
1589853600000|2020-05-19 02:00:00|236793.9|236572.3|236747.1|236622.1|236918.5|236741.4|236744.3|236542.2|428
1589853900000|2020-05-19 02:05:00|236746.9|236621.9|236677.1|236552.1|236759.2|236633|236655|236465|425
1589854200000|2020-05-19 02:10:00|236685.8|236560.8|236739|236614|236775.3|236621.7|236668|236488.5|406
1589854500000|2020-05-19 02:15:00|236728.2|236603.2|236706.2|236581.2|236776.8|236631.9|236666.8|236509.4|380
1589854800000|2020-05-19 02:20:00|236708.2|236583.2|236762.8|236637.8|236837.5|236712.5|236664.4|236537.7|444
1589855100000|2020-05-19 02:25:00|236743.3|236618.3|236693.5|236568.5|236858|236682.9|236678.9|236516|480
1589855400000|2020-05-19 02:30:00|236693.4|236568.4|236750.8|236625.8|236771|236640.6|236693.4|236516.5|332
1589855700000|2020-05-19 02:35:00|236746.5|236621.5|236748.8|236623.8|236858.4|236656|236724.7|236578.8|314
1589856000000|2020-05-19 02:40:00|236748.6|236623.6|236824.2|236699.2|236859|236718.9|236744.4|236549.2|356
1589856300000|2020-05-19 02:45:00|236822.9|236697.9|236818.9|236693.9|236911.3|236840.5|236797.6|236586.2|324
1589856600000|2020-05-19 02:50:00|236817.8|236692.8|236850.8|236725.8|236918.9|236776.9|236810.1|236614.7|304
1589856900000|2020-05-19 02:55:00|236848|236723|236863.3|236738.3|236913|236757|236820.1|236629.2|312
1589857200000|2020-05-19 03:00:00|236863.6|236738.6|237129.1|237004.1|237227.1|237039.6|236837.1|236662.9|482
1589857500000|2020-05-19 03:05:00|237131.4|237006.4|237177.5|237052.5|237232.5|237066.4|237114|236898.3|340
1589857800000|2020-05-19 03:10:00|237172.2|237047.2|237354|237091.4|237401.5|237211.6|237145.6|236937.4|393
1589858100000|2020-05-19 03:15:00|237302.6|237177.6|237465.2|237212.8|237524.5|237313.2|237302.6|237120.4|440
1589858400000|2020-05-19 03:20:00|237465.4|237200|237256.7|236985.7|237478.7|237301.9|237157|236932.1|405
1589858700000|2020-05-19 03:25:00|237251.9|236979.9|237479.3|237225.9|237557.8|237379.8|237183.8|236962.4|465
1589859000000|2020-05-19 03:30:00|237416.3|237291.3|237430.3|237305.3|237569.8|237361|237369.6|237162.8|433
1589859300000|2020-05-19 03:35:00|237470|237210.3|237414.1|237161.5|237501.5|237315.8|237323.2|237124.1|442
1589859600000|2020-05-19 03:40:00|237351.4|237226.4|237350.3|237225.3|237433.3|237246.8|237326.5|237108.1|346
1589859900000|2020-05-19 03:45:00|237348.9|237223.9|237218.1|237093.1|237429.9|237239.1|237191.4|236991.7|439
1589860200000|2020-05-19 03:50:00|237281|237021.7|237283.7|236997.5|237311.2|237105.9|237093.5|236857.3|483
1589860500000|2020-05-19 03:55:00|237283.8|236987.3|237212.5|237087.5|237298|237106.8|237110.7|236899.3|348
1589860800000|2020-05-19 04:00:00|237212.8|237087.8|236889.2|236764.2|237277.7|237089.5|236830|236620.3|469
1589861100000|2020-05-19 04:05:00|236892.2|236767.2|236840|236715|236955.6|236783.4|236808.3|236597|322
1589861400000|2020-05-19 04:10:00|236838.6|236713.6|236891.7|236766.7|237008.8|236796.6|236821.6|236624.8|358
1589861700000|2020-05-19 04:15:00|236903.4|236778.4|236876.5|236751.5|237057.4|236895.3|236857|236657.3|365
1589862000000|2020-05-19 04:20:00|236889.3|236764.3|236845.9|236720.9|236959|236766.9|236812.9|236624.9|362
1589862300000|2020-05-19 04:25:00|236843|236718|236945.7|236684.3|236958.6|236768.9|236836.5|236629.1|247
1589862600000|2020-05-19 04:30:00|236944.6|236677.8|236857.3|236732.3|236951.9|236789.5|236814.3|236610|354
1589862900000|2020-05-19 04:35:00|236857.4|236732.4|236918.1|236793.1|237000.1|236806.5|236820.5|236625.2|355
1589863200000|2020-05-19 04:40:00|236984|236714.9|236915.7|236790.7|237009.2|236850.2|236904.9|236683.5|307
1589863500000|2020-05-19 04:45:00|236916.7|236791.7|236881.4|236756.4|236989.5|236808.3|236866.8|236668.3|352
1589863800000|2020-05-19 04:50:00|236876.4|236751.4|236874.1|236749.1|236962.5|236818.5|236862.9|236671.4|420
1589864100000|2020-05-19 04:55:00|236901.2|236776.2|236898.8|236773.8|236967.5|236793.3|236862.2|236664.7|404
1589864400000|2020-05-19 05:00:00|236894.7|236769.7|236976.6|236851.6|237083.5|236872.6|236894.1|236708.7|362
1589864700000|2020-05-19 05:05:00|236976.7|236851.7|237107.6|236833.2|237145.8|236933.5|236959.9|236781.6|294
1589865000000|2020-05-19 05:10:00|237107.3|236829.7|237117.3|236849.6|237128.4|236936.9|236967.9|236794|350
1589865300000|2020-05-19 05:15:00|237121.8|236836.7|237057.9|236774.9|237171|236985.9|236976.2|236729.3|344
1589865600000|2020-05-19 05:20:00|237071.9|236763.3|237079.6|236828.6|237123.5|236906.5|236975|236731.9|284
1589865900000|2020-05-19 05:25:00|237100.5|236808.8|237072.5|236762.5|237136|236904.2|236979.8|236728.6|269
1589866200000|2020-05-19 05:30:00|237076.1|236760.8|237035.5|236774.6|237097.9|236899.4|236951.8|236710.4|293
1589866500000|2020-05-19 05:35:00|237033.2|236773.7|237050.5|236780.2|237089|236865|236953.5|236728.6|326
1589866800000|2020-05-19 05:40:00|237058.7|236768|237064.1|236779.7|237128.6|236874.6|236971.8|236735.2|300
1589867100000|2020-05-19 05:45:00|237061.9|236787.6|237429.7|237106.2|237454.7|237241.1|236976.5|236717.5|475
1589867400000|2020-05-19 05:50:00|237432.5|237098.8|237208.3|236838.3|237448.4|237230.6|237108.2|236838.3|483
1589867700000|2020-05-19 05:55:00|237207.5|236837.5|237216.5|236946.6|237217.3|236958.3|237044.5|236760.7|418
1589868000000|2020-05-19 06:00:00|237218.5|236925.4|236996.8|236713.1|237256.5|237066.9|236836.5|236630.6|698
1589868300000|2020-05-19 06:05:00|236995.8|236716.8|236945.3|236674.8|237069|236847|236827.1|236623.1|599
1589868600000|2020-05-19 06:10:00|236944.7|236668.5|236651.5|236355.8|236945.2|236711.8|236445.5|236259.3|601
1589868900000|2020-05-19 06:15:00|236645|236362.5|236447.1|236322.1|236723.8|236531.4|236408.6|236264.5|613
1589869200000|2020-05-19 06:20:00|236446.1|236321.1|236169|235904.8|236448.8|236323.8|236034.4|235728.2|580
1589869500000|2020-05-19 06:25:00|236164.1|235896.6|235899.9|235613.9|236244.2|236039.5|235832.9|235613|577
1589869800000|2020-05-19 06:30:00|235796.3|235671.3|235728.5|235603.5|235875.6|235750.6|235583.9|235488.2|699
1589870100000|2020-05-19 06:35:00|235729.1|235604.1|235842.5|235792.5|235853.2|235803.2|235612.1|235487.1|603
1589870400000|2020-05-19 06:40:00|235849.1|235799.1|235727.8|235677.8|235856.6|235806.6|235674|235595|514
1589870700000|2020-05-19 06:45:00|235725|235675|235836.2|235786.2|235994.4|235909.3|235723.8|235660.8|593
1589871000000|2020-05-19 06:50:00|235874.1|235749.1|235651.5|235601.5|235952|235755.5|235636.2|235586.2|513
1589871300000|2020-05-19 06:55:00|235653.5|235603.5|235614.7|235564.7|235803.3|235718.7|235469.6|235419.6|712
1589871600000|2020-05-19 07:00:00|235613.6|235563.6|235830.1|235780.1|235853.1|235803.1|235599.9|235519.2|842
1589871900000|2020-05-19 07:05:00|235833.3|235783.3|235996.8|235871.8|236011.6|235934.1|235701.1|235628.2|733
1589872200000|2020-05-19 07:10:00|236006.4|235881.4|235794.7|235669.7|236117|236010.2|235705.4|235600.6|636
1589872500000|2020-05-19 07:15:00|235816.6|235691.6|235553.5|235503.5|235816.6|235691.6|235460.3|235410.3|729
1589872800000|2020-05-19 07:20:00|235563.5|235513.5|235758.7|235708.7|235787.5|235714.3|235493.9|235443.9|638
1589873100000|2020-05-19 07:25:00|235756.5|235706.5|235806.2|235756.2|235869.6|235780|235643.4|235505.3|618
1589873400000|2020-05-19 07:30:00|235830.8|235780.8|235869.4|235744.4|236233.4|236080.9|235830.2|235653.7|791
1589873700000|2020-05-19 07:35:00|235872.8|235747.8|235901.3|235642.5|236154.4|236065.5|235822.8|235642.4|824
1589874000000|2020-05-19 07:40:00|235913.2|235642.1|235554.8|235504.8|235913.2|235701.3|235530.1|235480.1|713
1589874300000|2020-05-19 07:45:00|235554.3|235504.3|235480.5|235430.5|235727.4|235614.2|235441.5|235344.5|730
1589874600000|2020-05-19 07:50:00|235481.7|235431.7|235783.6|235733.6|235803.5|235753.5|235470.9|235420.9|804
1589874900000|2020-05-19 07:55:00|235782|235732|236074.1|235949.1|236089.8|236039.8|235631.5|235538.7|787
1589875200000|2020-05-19 08:00:00|236069|235944|236267.4|236217.4|236270|236220|235887.9|235837.9|815
1589875500000|2020-05-19 08:05:00|236261.3|236211.3|236031.3|235981.3|236351.2|236249.7|236031.3|235880.3|733
1589875800000|2020-05-19 08:10:00|236034.6|235984.6|236302.7|236252.7|236599.8|236448.7|235965.2|235872.1|773
1589876100000|2020-05-19 08:15:00|236304|236254|236064.5|236014.5|236469.4|236392.3|236020.1|235941.1|644
1589876400000|2020-05-19 08:20:00|236061.8|236011.8|236031.9|235981.9|236196.3|236113.3|235973.5|235904|709
1589876700000|2020-05-19 08:25:00|236032.3|235982.3|235875|235825|236138.3|236088.3|235646.2|235596.2|859
1589877000000|2020-05-19 08:30:00|235875.6|235825.6|236079.8|236029.8|236103.3|236053.3|235789.7|235739.4|577
1589877300000|2020-05-19 08:35:00|236077.9|236027.9|236107.5|235982.5|236378.2|236285.1|235996.4|235927.8|679
1589877600000|2020-05-19 08:40:00|236109.4|235984.4|235530.3|235480.3|236109.4|236004.5|235476.4|235426.4|772
1589877900000|2020-05-19 08:45:00|235530|235480|235504.6|235454.6|235560.2|235510.2|235286.3|235236.3|777
1589878200000|2020-05-19 08:50:00|235503.5|235453.5|235460.9|235410.9|235601.1|235513.5|235423.8|235318.7|749
1589878500000|2020-05-19 08:55:00|235460.6|235410.6|235388.6|235263.6|235565.2|235416.2|235343.7|235240|616
1589878800000|2020-05-19 09:00:00|235389.7|235264.7|235411.8|235361.8|235482.2|235410.6|235327|235264.7|631
1589879100000|2020-05-19 09:05:00|235412.2|235362.2|235527.7|235477.7|235625.4|235520.3|235395.3|235337.9|604
1589879400000|2020-05-19 09:10:00|235526.5|235476.5|235348.3|235298.3|235583.9|235514.2|235323.1|235240.5|594
1589879700000|2020-05-19 09:15:00|235351.6|235301.6|235262.6|235212.6|235385.5|235335.5|235221.3|235171.3|763
1589880000000|2020-05-19 09:20:00|235272.9|235222.9|235108.6|235058.6|235375.8|235325.8|235058.4|235008.4|800
1589880300000|2020-05-19 09:25:00|235108.5|235058.5|235119.7|235069.7|235174.5|235124.5|235059.9|235009.9|715
1589880600000|2020-05-19 09:30:00|235101.8|235051.8|235096.4|235046.4|235208.5|235158.5|235058.9|235008.9|577
1589880900000|2020-05-19 09:35:00|235093.1|235043.1|235113.8|235063.8|235245.1|235195.1|235077.3|235027.3|607
1589881200000|2020-05-19 09:40:00|235115|235065|235040.9|234990.9|235115|235065|234973.9|234923.9|757
1589881500000|2020-05-19 09:45:00|235040.8|234990.8|235197.5|235147.5|235254.4|235204.4|235027.2|234977.2|737
1589881800000|2020-05-19 09:50:00|235197.9|235147.9|235677.7|235627.7|235683.7|235633.7|235194.4|235144.4|726
1589882100000|2020-05-19 09:55:00|235677.1|235627.1|235773.8|235723.8|235812.9|235762.9|235658.6|235608.6|792
1589882400000|2020-05-19 10:00:00|235774.5|235724.5|235935.6|235885.6|236175|236111.4|235742.7|235692.7|752
1589882700000|2020-05-19 10:05:00|235936.6|235886.6|235647.2|235597.2|235946.5|235896.5|235532.6|235482.6|673
1589883000000|2020-05-19 10:10:00|235643.8|235593.8|235634|235584|235696.3|235624.2|235461.1|235404|712
1589883300000|2020-05-19 10:15:00|235634.8|235584.8|235654.5|235604.5|235654.7|235604.7|235477.9|235305.4|758
1589883600000|2020-05-19 10:20:00|235657.1|235607.1|235775.5|235725.5|235884.1|235831.2|235639.8|235589.8|673
1589883900000|2020-05-19 10:25:00|235775.6|235725.6|235777.4|235727.4|235881.9|235803.2|235744.1|235658.7|575
1589884200000|2020-05-19 10:30:00|235777.9|235727.9|235628.5|235578.5|235858.2|235785.6|235628.5|235578.5|595
1589884500000|2020-05-19 10:35:00|235627.9|235577.9|235389.8|235339.8|235753.9|235652|235224.7|235133.7|690
1589884800000|2020-05-19 10:40:00|235383.2|235333.2|235366.1|235316.1|235414.7|235364.7|235266.9|235216.9|617
1589885100000|2020-05-19 10:45:00|235365.2|235315.2|235404.1|235354.1|235410.9|235360.9|235290.9|235225.2|545
1589885400000|2020-05-19 10:50:00|235403.4|235353.4|235495.7|235370.7|235511.3|235461.3|235303.6|235253.6|673
1589885700000|2020-05-19 10:55:00|235496|235371|235473.7|235423.7|235511.5|235461.5|235447.2|235364.3|643
1589886000000|2020-05-19 11:00:00|235494.4|235444.4|235456.7|235406.7|235739|235689|235456.7|235406.7|715
1589886300000|2020-05-19 11:05:00|235454.2|235404.2|235368.5|235318.5|235583.3|235533.3|235364.5|235314.5|717
1589886600000|2020-05-19 11:10:00|235364|235314|235524.4|235474.4|235650|235574.4|235317.5|235267.5|726
1589886900000|2020-05-19 11:15:00|235525.4|235475.4|235420.9|235370.9|235555.3|235505.3|235369.3|235319.3|699
1589887200000|2020-05-19 11:20:00|235423.2|235373.2|235152.6|235102.6|235495.6|235445.6|235137.6|235087.6|697
1589887500000|2020-05-19 11:25:00|235152.9|235102.9|235104.9|235054.9|235175.7|235125.7|235020.9|234970.9|724
1589887800000|2020-05-19 11:30:00|235123.3|235073.3|235194.4|235144.4|235299.8|235249.8|235078.6|235028.6|911
1589888100000|2020-05-19 11:35:00|235192.1|235142.1|235241.8|235191.8|235318.5|235268.5|235139.9|235080.7|780
1589888400000|2020-05-19 11:40:00|235243|235193|235043|234993|235260.7|235210.7|235013.5|234963.5|855
1589888700000|2020-05-19 11:45:00|235043.7|234993.7|235156|235106|235283|235227.2|235023.4|234973.4|792
1589889000000|2020-05-19 11:50:00|235157.9|235107.9|235259.6|235209.6|235334.9|235284.9|235144.2|235094.2|842
1589889300000|2020-05-19 11:55:00|235258.6|235208.6|235252.4|235202.4|235369.8|235319.8|235147.9|235097.9|755
1589889600000|2020-05-19 12:00:00|235257.8|235207.8|235690|235640|235849.4|235799.4|235256.8|235206.8|868
1589889900000|2020-05-19 12:05:00|235687.5|235637.5|235677.7|235627.7|235965.6|235915.6|235663.1|235613.1|774
1589890200000|2020-05-19 12:10:00|235677.1|235627.1|236173|236123|236200.7|236150.7|235598.5|235548.5|762
1589890500000|2020-05-19 12:15:00|236175.1|236125.1|236264.7|236214.7|236476.5|236426.5|236088|236038|884
1589890800000|2020-05-19 12:20:00|236264.5|236214.5|236079.5|236029.5|236345.9|236295.9|236022.9|235972.9|799
1589891100000|2020-05-19 12:25:00|236074.2|236024.2|235934.1|235884.1|236170|236120|235931.6|235881.6|858
1589891400000|2020-05-19 12:30:00|235952.9|235902.9|235996.8|235946.8|236008.8|235958.8|235902.3|235852.3|851
1589891700000|2020-05-19 12:35:00|235998.1|235948.1|236084.4|236034.4|236152.5|236102.5|235953.9|235903.9|683
1589892000000|2020-05-19 12:40:00|236083.7|236033.7|235782.8|235732.8|236085.9|236035.9|235762.2|235712.2|780
1589892300000|2020-05-19 12:45:00|235787.1|235737.1|235076.2|235026.2|235792.7|235742.7|235038.7|234988.7|875
1589892600000|2020-05-19 12:50:00|235084.3|235034.3|235454.8|235404.8|235536|235486|235073.7|235023.7|852
1589892900000|2020-05-19 12:55:00|235455.3|235405.3|235350.3|235300.3|235457.9|235407.9|235272.4|235222.4|791
1589893200000|2020-05-19 13:00:00|235367.1|235317.1|235647.6|235597.6|235653.4|235603.4|235264.1|235214.1|935
1589893500000|2020-05-19 13:05:00|235636.3|235586.3|235605.6|235555.6|235704|235654|235487.7|235437.7|940
1589893800000|2020-05-19 13:10:00|235602.3|235552.3|235602|235552|235739.2|235689.2|235543.7|235493.7|841
1589894100000|2020-05-19 13:15:00|235604.3|235554.3|235550.1|235500.1|235712.2|235662.2|235535.8|235485.8|907
1589894400000|2020-05-19 13:20:00|235550|235500|235270.3|235220.3|235596.2|235546.2|235259.4|235209.4|830
1589894700000|2020-05-19 13:25:00|235270.2|235220.2|235089.7|235039.7|235274.6|235224.6|234995.9|234945.9|888
1589895000000|2020-05-19 13:30:00|235115.4|235065.4|235291.3|235241.3|235302.5|235252.5|235073.4|235023.4|935
1589895300000|2020-05-19 13:35:00|235288.4|235238.4|235178.3|235128.3|235384|235334|235157.9|235107.9|928
1589895600000|2020-05-19 13:40:00|235177|235127|235170.3|235120.3|235223.2|235173.2|235162.4|235112.4|938
1589895900000|2020-05-19 13:45:00|235172.2|235122.2|235564.4|235514.4|235654.6|235604.6|235138.6|235088.6|950
1589896200000|2020-05-19 13:50:00|235559.9|235509.9|235584.5|235534.5|235651.3|235601.3|235493.8|235443.8|972
1589896500000|2020-05-19 13:55:00|235585.1|235535.1|235265.2|235215.2|235587.4|235537.4|235170.9|235092|838
1589896800000|2020-05-19 14:00:00|235276|235226|235214.2|235164.2|235314.6|235244.2|234999|234949|856
1589897100000|2020-05-19 14:05:00|235211.7|235161.7|234771.4|234721.4|235212|235162|234766.9|234716.9|929
1589897400000|2020-05-19 14:10:00|234768.5|234718.5|234944.3|234894.3|234951.3|234901.3|234519.9|234469.9|1005
1589897700000|2020-05-19 14:15:00|234943.7|234893.7|235508.4|235458.4|235522.1|235472.1|234926.3|234876.3|1007
1589898000000|2020-05-19 14:20:00|235513.2|235463.2|235411.1|235361.1|235577|235527|235324.6|235274.6|946
1589898300000|2020-05-19 14:25:00|235408.7|235358.7|235267.6|235217.6|235443.4|235393.4|235221.2|235171.2|934
1589898600000|2020-05-19 14:30:00|235269.2|235219.2|235444.8|235394.8|235495|235445|235202.1|235152.1|938
1589898900000|2020-05-19 14:35:00|235445.2|235395.2|236211.7|236161.7|236219.8|236169.8|235402.9|235352.9|876
1589899200000|2020-05-19 14:40:00|236215.6|236165.6|236381.6|236331.6|236658.1|236608.1|236215.6|236165.6|985
1589899500000|2020-05-19 14:45:00|236387.1|236337.1|236153.8|236103.8|236506.8|236456.8|236061.3|236011.3|958
1589899800000|2020-05-19 14:50:00|236153.9|236103.9|236097|236047|236312.1|236262.1|236093.5|236043.5|902
1589900100000|2020-05-19 14:55:00|236090.5|236040.5|235768.5|235718.5|236115.6|236065.6|235622.4|235572.4|943
1589900400000|2020-05-19 15:00:00|235768.9|235718.9|235587.8|235537.8|235789.4|235739.4|235553.5|235503.5|981
1589900700000|2020-05-19 15:05:00|235617.5|235567.5|235741|235691|235830.3|235780.3|235592|235542|959
1589901000000|2020-05-19 15:10:00|235742.1|235692.1|236078.1|236028.1|236088.6|236038.6|235676.9|235626.9|919
1589901300000|2020-05-19 15:15:00|236075.9|236025.9|236067.5|236017.5|236118.4|236068.4|235871.1|235821.1|933
1589901600000|2020-05-19 15:20:00|236067.6|236017.6|235923|235873|236171.1|236121.1|235894.3|235844.3|935
1589901900000|2020-05-19 15:25:00|235923.6|235873.6|236085|236035|236173.3|236123.3|235914.1|235864.1|910
1589902200000|2020-05-19 15:30:00|236080.4|236030.4|235925.5|235875.5|236154.2|236104.2|235836|235786|927
1589902500000|2020-05-19 15:35:00|235924.2|235874.2|236002.5|235952.5|236062.4|236012.4|235887.3|235837.3|837
1589902800000|2020-05-19 15:40:00|236001.4|235951.4|236013.3|235963.3|236037.6|235987.6|235911.2|235861.2|683
1589903100000|2020-05-19 15:45:00|236012.8|235962.8|236209.1|236159.1|236211.1|236161.1|235953.1|235903.1|768
1589903400000|2020-05-19 15:50:00|236210.5|236160.5|236250|236200|236448.7|236398.7|236197.7|236147.7|869
1589903700000|2020-05-19 15:55:00|236255.9|236205.9|236276.1|236226.1|236362|236312|236117.8|236067.8|864
1589904000000|2020-05-19 16:00:00|236276.4|236226.4|236269.2|236219.2|236381.3|236331.3|236241|236191|810
1589904300000|2020-05-19 16:05:00|236266.9|236216.9|236396.3|236346.3|236439.6|236389.6|236250.3|236200.3|802
1589904600000|2020-05-19 16:10:00|236395.2|236345.2|236491.9|236441.9|236509.7|236459.7|236338|236288|758
1589904900000|2020-05-19 16:15:00|236495.6|236445.6|236369.2|236319.2|236521.5|236471.5|236289.7|236239.7|829
1589905200000|2020-05-19 16:20:00|236370.6|236320.6|236285.2|236235.2|236378.3|236328.3|236187.2|236137.2|830
1589905500000|2020-05-19 16:25:00|236284.7|236234.7|236216.6|236166.6|236295.8|236245.8|236088.9|236038.9|789
1589905800000|2020-05-19 16:30:00|236226.5|236176.5|236206.6|236156.6|236327.7|236277.7|236109.5|236059.5|866
1589906100000|2020-05-19 16:35:00|236204.1|236154.1|236082.9|236032.9|236217.6|236167.6|236068.2|236018.2|693
1589906400000|2020-05-19 16:40:00|236083.1|236033.1|236259.4|236209.4|236313.1|236225|236065.3|236015.3|713
1589906700000|2020-05-19 16:45:00|236260.7|236210.7|236205.6|236155.6|236302.5|236252.5|236145.9|236095.9|724
1589907000000|2020-05-19 16:50:00|236204.9|236154.9|236349.6|236299.6|236373.7|236323.7|236189.9|236139.9|640
1589907300000|2020-05-19 16:55:00|236350|236300|236183.2|236133.2|236364.5|236314.5|236182|236132|727
1589907600000|2020-05-19 17:00:00|236182.8|236132.8|236112.7|236062.7|236200.5|236150.5|236072.7|236020.7|812
1589907900000|2020-05-19 17:05:00|236109.7|236059.7|235863.9|235813.9|236118.9|236068.9|235779.9|235729.9|682
1589908200000|2020-05-19 17:10:00|235862.7|235812.7|235843.2|235793.2|235966.4|235879.6|235813.9|235739|760
1589908500000|2020-05-19 17:15:00|235844.1|235794.1|235822.6|235772.6|235920.7|235870.7|235805.6|235755.6|682
1589908800000|2020-05-19 17:20:00|235821|235771|235500.7|235450.7|235839.5|235789.5|235468.4|235418.4|816
1589909100000|2020-05-19 17:25:00|235502.2|235452.2|235548|235498|235605.9|235555.9|235463.8|235385.2|682
1589909400000|2020-05-19 17:30:00|235542.5|235492.5|235614.8|235564.8|235647.6|235597.6|235527.4|235463.1|767
1589909700000|2020-05-19 17:35:00|235612.9|235562.9|235732|235607|235793.4|235705.2|235611.7|235561.7|649
1589910000000|2020-05-19 17:40:00|235732.7|235607.7|235620.4|235570.4|235743.9|235654|235469.8|235416.7|588
1589910300000|2020-05-19 17:45:00|235614.8|235564.8|235627.9|235577.9|235731.8|235681.8|235599.4|235549.4|686
1589910600000|2020-05-19 17:50:00|235627.6|235577.6|235724.3|235674.3|235841.1|235791.1|235627.6|235577.6|646
1589910900000|2020-05-19 17:55:00|235722.1|235672.1|235599.5|235549.5|235735.7|235685.7|235560.6|235510.6|764
1589911200000|2020-05-19 18:00:00|235609.8|235559.8|235728|235678|235793.6|235726.9|235565.2|235515.2|737
1589911500000|2020-05-19 18:05:00|235727.4|235677.4|235646.6|235596.6|235755.8|235705.8|235567.4|235517.4|659
1589911800000|2020-05-19 18:10:00|235640.7|235590.7|235636.8|235586.8|235708.4|235657.5|235635.4|235568.3|709
1589912100000|2020-05-19 18:15:00|235637|235587|235719.9|235669.9|235748.3|235698.3|235604.6|235554.6|696
1589912400000|2020-05-19 18:20:00|235720.9|235670.9|235612.2|235562.2|235736.9|235682.7|235542|235492|781
1589912700000|2020-05-19 18:25:00|235612.7|235562.7|235180.4|235130.4|235615.1|235565.1|235173.7|235123.7|757
1589913000000|2020-05-19 18:30:00|235175.7|235125.7|235167.6|235117.6|235260.1|235195.8|235110.6|235060.6|782
1589913300000|2020-05-19 18:35:00|235167.5|235117.5|235201.7|235151.7|235270.5|235220.5|235144.8|235094.8|695
1589913600000|2020-05-19 18:40:00|235202.1|235152.1|235122.2|235072.2|235248.4|235198.4|235120.3|235070.3|775
1589913900000|2020-05-19 18:45:00|235123.2|235073.2|235014|234964|235206.8|235124.7|234961.1|234911.1|799
1589914200000|2020-05-19 18:50:00|235013.9|234963.9|235059.8|235009.8|235161.4|235093.8|235004.3|234954.3|766
1589914500000|2020-05-19 18:55:00|235060|235010|235480.2|235430.2|235615.4|235565.4|235060|235010|971
1589914800000|2020-05-19 19:00:00|235470.3|235420.3|235698.6|235648.6|235858.4|235782.6|235378.1|235279.8|967
1589915100000|2020-05-19 19:05:00|235700.7|235650.7|235661|235611|235700.9|235650.9|235473.4|235404.6|911
1589915400000|2020-05-19 19:10:00|235660.4|235610.4|235686.6|235636.6|235737|235687|235340.1|235290.1|966
1589915700000|2020-05-19 19:15:00|235688.7|235638.7|235809.8|235759.8|235817|235767|235626.7|235576.7|863
1589916000000|2020-05-19 19:20:00|235808|235758|235901.1|235851.1|235977|235927|235796.8|235746.8|954
1589916300000|2020-05-19 19:25:00|235905.7|235855.7|236010.7|235960.7|236082.1|236032.1|235892.2|235842.2|907
1589916600000|2020-05-19 19:30:00|236017|235967|236511|236461|236574.8|236502|236002|235952|934
1589916900000|2020-05-19 19:35:00|236511.5|236461.5|236692.6|236642.6|236935.5|236846.4|236466.7|236416.7|909
1589917200000|2020-05-19 19:40:00|236700.1|236650.1|236447.1|236397.1|236774.6|236693.5|236277|236227|896
1589917500000|2020-05-19 19:45:00|236446.7|236396.7|236318.8|236268.8|236539.7|236489.7|236268.3|236185.2|868
1589917800000|2020-05-19 19:50:00|236326.7|236276.7|236657.5|236607.5|236684.3|236634.3|236279|236229|920
1589918100000|2020-05-19 19:55:00|236652.5|236602.5|236835.6|236785.6|236955.6|236867.2|236567.5|236517.5|910
1589918400000|2020-05-19 20:00:00|236834.9|236784.9|236781|236656|236926.8|236831.3|236641.8|236523.9|740
1589918700000|2020-05-19 20:05:00|236783.7|236658.7|236814.5|236689.5|236837.8|236712.8|236676.9|236551.9|648
1589919000000|2020-05-19 20:10:00|236815.8|236690.8|236800.5|236675.5|236873|236757|236728.3|236563.2|637
1589919300000|2020-05-19 20:15:00|236804|236679|236723.1|236598.1|236816|236705.9|236665.3|236573.8|554
1589919600000|2020-05-19 20:20:00|236723.4|236598.4|236732.1|236607.1|236827|236705.2|236682.9|236545.8|589
1589919900000|2020-05-19 20:25:00|236732|236607|236752.6|236702.6|236869.8|236753.8|236717.6|236592.6|572
1589920200000|2020-05-19 20:30:00|236754.3|236704.3|236768.4|236718.4|236842.7|236740.1|236694.7|236644.3|576
1589920500000|2020-05-19 20:35:00|236768.3|236718.3|236763.9|236713.9|236801.8|236736.1|236745.7|236656.1|321
1589920800000|2020-05-19 20:40:00|236764.6|236714.6|236792.2|236742.2|236883.4|236810.9|236720.2|236626.2|364
1589921100000|2020-05-19 20:45:00|236795.2|236745.2|236856.2|236806.2|236946.7|236831.3|236795.2|236706.8|306
1589921400000|2020-05-19 20:50:00|236852.8|236802.8|236846.5|236721.5|236885|236802.8|236790.7|236710.1|335
1589921700000|2020-05-19 20:55:00|236854.1|236729.1|236596.9|236226.9|236997.2|236785.5|236231|235861|367
1589922000000|2020-05-19 21:00:00|236517.6|236147.6|236863.1|236493.1|237446.1|237076.1|236280.9|235910.9|139
1589922300000|2020-05-19 21:05:00|236915.7|236545.7|237180.4|236810.4|237300.2|236930.2|236915.7|236545.7|159
1589922600000|2020-05-19 21:10:00|237168.4|236798.4|237320.6|236950.6|237649.6|237279.6|237146.1|236776.1|278
1589922900000|2020-05-19 21:15:00|237326.7|236956.7|237302.2|236932.2|237413.7|237043.7|237137.4|236767.4|288
1589923200000|2020-05-19 21:20:00|237307.7|236937.7|237288.2|236918.2|237372.6|237002.6|237257.3|236887.3|180
1589923500000|2020-05-19 21:25:00|237309.8|236939.8|237316.9|236946.9|237345.9|236975.9|237247.7|236877.7|146
1589923800000|2020-05-19 21:30:00|237302.1|236932.1|237237.4|236867.4|237356.9|236986.9|237176.1|236806.1|263
1589924100000|2020-05-19 21:35:00|237223.2|236853.2|237515.4|237145.4|237570.5|237200.5|237058.8|236688.8|446
1589924400000|2020-05-19 21:40:00|237510.5|237140.5|237537.6|237167.6|237570.1|237200.1|237489.8|237119.8|220
1589924700000|2020-05-19 21:45:00|237530.6|237160.6|237571.8|237201.8|237595.8|237225.8|237291|236921|297
1589925000000|2020-05-19 21:50:00|237572.9|237202.9|237607.7|237237.7|237652.2|237282.2|237376|237006|259
1589925300000|2020-05-19 21:55:00|237607.6|237237.6|237485|237115|237714.8|237379|237277.9|236907.9|418
1589925600000|2020-05-19 22:00:00|237481.8|237111.8|237617|237354.4|237671.8|237455.9|237452.9|237082.9|633
1589925900000|2020-05-19 22:05:00|237618.3|237355.2|237489.6|237364.6|237684.4|237497.7|237483.6|237298.8|405
1589926200000|2020-05-19 22:10:00|237489.8|237364.8|237473.3|237199.6|237684.3|237488.6|237389.2|237173.6|467
1589926500000|2020-05-19 22:15:00|237481|237209.1|237358.6|237019.2|237544.3|237333.2|237307.3|237000.8|411
1589926800000|2020-05-19 22:20:00|237350.5|237021.6|237324.5|237036|237383.2|237118|237205.7|236987.8|258
1589927100000|2020-05-19 22:25:00|237326.4|237033|237390.4|237036|237417.9|237116.3|237204|236973.8|411
1589927400000|2020-05-19 22:30:00|237390|237034.8|237391.1|237021.1|237451.8|237081.8|237353.6|236983.6|445
1589927700000|2020-05-19 22:35:00|237391.2|237021.2|237404.1|237034.1|237440.9|237086.6|237317.6|237000.6|383
1589928000000|2020-05-19 22:40:00|237399|237038.6|237220.4|236859|237411.1|237169|237101.5|236824.9|348
1589928300000|2020-05-19 22:45:00|237223.2|236884.3|237063|236779.6|237258.7|236937.4|236959.8|236743.2|384
1589928600000|2020-05-19 22:50:00|237059.6|236799.3|237164.2|236848.9|237172.2|236940.3|236950.8|236749.9|277
1589928900000|2020-05-19 22:55:00|237161.7|236848.5|237186.8|236936.6|237251.4|237009.7|237051.9|236810.1|329
1589929200000|2020-05-19 23:00:00|237076|237026|237123.7|236998.7|237211.7|237039.6|237074.5|236917.8|300
1589929500000|2020-05-19 23:05:00|237122.9|236997.9|237122|236997|237222.5|237030|237120|236922.8|268
1589929800000|2020-05-19 23:10:00|237124.9|236999.9|237126.2|237001.2|237147.9|237035.2|237077|236979.1|171
1589930100000|2020-05-19 23:15:00|237116|236991|237118.7|236993.7|237134.3|237034.6|237079.8|236983.1|204
1589930400000|2020-05-19 23:20:00|237117.3|236992.3|237118.3|236993.3|237168.9|237043.9|237071.5|236984.8|142
1589930700000|2020-05-19 23:25:00|237117.1|236992.1|237115.3|236990.3|237134.3|237028.5|237078.4|236983.8|214
1589931000000|2020-05-19 23:30:00|237117.1|236992.1|237149.6|237024.6|237222.3|237057.2|237078.8|236940.8|197
1589931300000|2020-05-19 23:35:00|237149.3|237024.3|237013.3|236746.8|237202|237077|236921.8|236705.3|288
1589931600000|2020-05-19 23:40:00|237011|236748.2|236763.5|236638.5|237033.3|236826|236758.1|236538.4|307
1589931900000|2020-05-19 23:45:00|236762.8|236637.8|236772.3|236647.3|236896.2|236704.3|236760.1|236580.9|266
1589932200000|2020-05-19 23:50:00|236849.3|236593.8|236796.9|236671.9|236911|236698|236769.9|236578.1|286
1589932500000|2020-05-19 23:55:00|236905.5|236575.2|236865.1|236561.7|236915.3|236673.1|236775.2|236559|273
1589932800000|2020-05-20 00:00:00|236859.7|236578.3|236800.2|236542.8|236872.1|236653.1|236726.1|236517.8|505
1589933100000|2020-05-20 00:05:00|236799.9|236539.7|236493.4|236368.4|236830.1|236610.9|236454.8|236254.2|524
1589933400000|2020-05-20 00:10:00|236498.7|236373.7|236556.5|236431.5|236663.6|236449|236462.7|236261|502
1589933700000|2020-05-20 00:15:00|236557.9|236432.9|236591.4|236466.4|236680.2|236492|236557.9|236395.1|402
1589934000000|2020-05-20 00:20:00|236593.6|236468.6|236745.9|236620.9|236773.9|236648.9|236558|236382.7|394
1589934300000|2020-05-20 00:25:00|236697.6|236572.6|236731.8|236606.8|236799.9|236657|236697.6|236544.4|398
1589934600000|2020-05-20 00:30:00|236734|236609|236432.8|236307.8|236819.9|236635|236426.7|236240.6|466
1589934900000|2020-05-20 00:35:00|236442.4|236317.4|236573.6|236448.6|236691.9|236469.4|236437.2|236291.4|465
1589935200000|2020-05-20 00:40:00|236576.6|236451.6|236594|236309.7|236717.9|236522.6|236497|236294.6|456
1589935500000|2020-05-20 00:45:00|236594.1|236317.9|236575.1|236304.4|236664.6|236440|236468.8|236272.4|419
1589935800000|2020-05-20 00:50:00|236573.4|236312.4|236523.8|236398.8|236673.1|236450.3|236463.1|236271|434
1589936100000|2020-05-20 00:55:00|236524.1|236399.1|236568.1|236443.1|236655.6|236445.6|236481.9|236239|483
1589936400000|2020-05-20 01:00:00|236567.6|236442.6|236424.9|236299.9|236610.4|236442.6|236418.8|236233|520
1589936700000|2020-05-20 01:05:00|236428.2|236303.2|236514.5|236248|236584.6|236404.5|236413|236210|512
1589937000000|2020-05-20 01:10:00|236517.3|236252.4|236562.5|236308.6|236613.4|236426.5|236430.5|236224.8|480
1589937300000|2020-05-20 01:15:00|236564.3|236301.6|236272.1|236147.1|236624.7|236407.1|236268|236143|474
1589937600000|2020-05-20 01:20:00|236273.3|236148.3|236022.2|235719|236286|236161|235945.3|235719|396
1589937900000|2020-05-20 01:25:00|236000.8|235736.3|236229.4|235872|236229.4|236020.7|235855.9|235636.5|416
1589938200000|2020-05-20 01:30:00|236224.9|235879|236201.8|235928.6|236423.3|236196.6|236098.9|235852.4|542
1589938500000|2020-05-20 01:35:00|236221.3|235932.7|236160.1|236035.1|236287.9|236071.2|236114.4|235918|379
1589938800000|2020-05-20 01:40:00|236185.9|236060.9|236227.8|235977.8|236282.8|236075.9|236124.5|235912.8|329
1589939100000|2020-05-20 01:45:00|236165.4|236040.4|236032.8|235907.8|236259|236058.9|236016.5|235785.3|284
1589939400000|2020-05-20 01:50:00|236045|235920|236145.8|235846.7|236184|235962.5|235928.5|235693.6|574
1589939700000|2020-05-20 01:55:00|236182.9|235817.2|235964.2|235710.1|236217.2|235951.5|235876.3|235695.4|444
1589940000000|2020-05-20 02:00:00|235981.2|235703.9|236034.8|235909.8|236159.5|235928.1|235884.6|235703.9|460
1589940300000|2020-05-20 02:05:00|236039.9|235914.9|235961.3|235836.3|236118.4|235955.8|235910.7|235727.9|449
1589940600000|2020-05-20 02:10:00|235943|235818|236035.9|235910.9|236107.4|235938.7|235887.4|235708.7|388
1589940900000|2020-05-20 02:15:00|236039.1|235914.1|236108|235983|236189.8|235994.5|236002.6|235774.3|539
1589941200000|2020-05-20 02:20:00|236109|235984|236173.8|236048.8|236255|236069.4|236096.2|235900.5|420
1589941500000|2020-05-20 02:25:00|236173.7|236048.7|236163.5|236038.5|236247.5|236081.6|236131.6|235916.8|381
1589941800000|2020-05-20 02:30:00|236163.8|236038.8|236134.8|236009.8|236249.4|236100.5|236094.2|235838|445
1589942100000|2020-05-20 02:35:00|236123.4|235998.4|236174.5|235888.5|236227.1|236045.4|236048|235856.2|568
1589942400000|2020-05-20 02:40:00|236166.4|235896.7|236179|235926.9|236201.1|236013.1|236076.2|235835.2|415
1589942700000|2020-05-20 02:45:00|236124|235999|236094.9|235969.9|236207.5|236009.3|236070.5|235827.1|347
1589943000000|2020-05-20 02:50:00|236095.6|235970.6|236153.8|236028.8|236250.8|236075.8|236084.2|235853.7|362
1589943300000|2020-05-20 02:55:00|236155.8|236030.8|236492.8|236143.2|236506.9|236278.5|236129.2|235884.4|427
1589943600000|2020-05-20 03:00:00|236488.1|236141.8|236526.7|236401.7|236637.3|236401.7|236402.3|236141.8|408
1589943900000|2020-05-20 03:05:00|236532.1|236407.1|236560.1|236242.2|236640.7|236407.1|236463.6|236218.7|346
1589944200000|2020-05-20 03:10:00|236550.9|236253.6|236377.6|236062|236600.1|236339.3|236368.5|236038.5|465
1589944500000|2020-05-20 03:15:00|236393.8|236054.5|236345.5|236024|236441.5|236172.8|236254.8|236005.6|381
1589944800000|2020-05-20 03:20:00|236350.5|236016|236329.2|235984.3|236456|236139|236257.7|235963.1|317
1589945100000|2020-05-20 03:25:00|236338.5|235972.7|236286.9|235934.4|236355.6|236076.7|236146.3|235927.3|425
1589945400000|2020-05-20 03:30:00|236278.9|235947.4|236207.8|235933.2|236300.7|236070.3|236128.1|235887.1|387
1589945700000|2020-05-20 03:35:00|236214|235924.8|236020.6|235696.2|236255.9|236021.8|235923.1|235693|315
1589946000000|2020-05-20 03:40:00|236031.2|235699.9|236220|235850|236247.6|235957.8|235983|235697.9|368
1589946300000|2020-05-20 03:45:00|236219.8|235849.8|236241.5|235892.2|236281.4|235948.2|236170.1|235847|338
1589946600000|2020-05-20 03:50:00|236213.7|235920.5|236185.8|235925.4|236279.4|236001.5|236103.4|235848.1|351
1589946900000|2020-05-20 03:55:00|236111.9|235986.9|236229.1|236104.1|236319.5|236118.4|236101.2|235893.3|360
1589947200000|2020-05-20 04:00:00|236236.4|236111.4|236116.1|235826|236276.9|236111.4|235991.8|235739.8|378
1589947500000|2020-05-20 04:05:00|236114.1|235824.9|236104.3|235799.3|236161.9|235922.7|235980.1|235760.5|341
1589947800000|2020-05-20 04:10:00|236115.6|235792.7|236047.5|235716.9|236144.8|235850.4|235930.8|235693.5|421
1589948100000|2020-05-20 04:15:00|236046.7|235716.5|236026.9|235759.2|236081.5|235833.1|235926.6|235688.6|396
1589948400000|2020-05-20 04:20:00|236027.7|235756|236040.1|235736.8|236123|235892.8|235950|235694.2|369
1589948700000|2020-05-20 04:25:00|236040.2|235739.4|236135.1|235838.2|236179.3|235908.2|235948.1|235687.9|355
1589949000000|2020-05-20 04:30:00|236132.8|235924.5|236081.3|235956.3|236182.2|235970.1|236034.7|235798|247
1589949300000|2020-05-20 04:35:00|236145.5|235895.4|236138.5|235867|236184.9|235970|236051|235797.3|206
1589949600000|2020-05-20 04:40:00|236138.9|235862.5|236120.6|235846.3|236185.3|235949|235994.7|235759.7|350
1589949900000|2020-05-20 04:45:00|236116.9|235847.2|236165|235881|236190.8|235965.2|236026|235802|308
1589950200000|2020-05-20 04:50:00|236160.8|235882.4|236074.3|235949.3|236195.2|235985.3|236045.3|235805.6|280
1589950500000|2020-05-20 04:55:00|236075.3|235950.3|236200.1|235857|236218.2|235964.1|236012.9|235798.4|340
1589950800000|2020-05-20 05:00:00|236192.3|235862.8|236094.9|235969.9|236226.2|235980.6|236076.6|235827.3|361
1589951100000|2020-05-20 05:05:00|236102.4|235977.4|236098.4|235774.6|236204.7|235985.3|235984.8|235727.5|282
1589951400000|2020-05-20 05:10:00|236102.5|235774.9|236014.4|235889.4|236136.2|235917.1|235986.1|235745.3|231
1589951700000|2020-05-20 05:15:00|236015|235890|236114.4|235856.3|236175.4|235927.8|235988|235748|293
1589952000000|2020-05-20 05:20:00|236111|235856.1|236157.6|235856.3|236184.6|235948.1|236031.9|235779.8|258
1589952300000|2020-05-20 05:25:00|236140|235872|236097.7|235835.5|236175.4|235953.8|236025.7|235778|221
1589952600000|2020-05-20 05:30:00|236094.5|235838.4|236196|235881.1|236196|235972.9|236018.2|235801.1|293
1589952900000|2020-05-20 05:35:00|236197.2|235880.9|236076.1|235818.6|236230|236031.2|235994.5|235762.5|310
1589953200000|2020-05-20 05:40:00|236071.4|235821.4|236090.8|235813.9|236144.2|235890.3|235991.5|235764.8|340
1589953500000|2020-05-20 05:45:00|236095.3|235824.2|236084.3|235821.4|236201.1|235956.8|235977.9|235738.2|372
1589953800000|2020-05-20 05:50:00|236084.7|235824.1|236080.2|235955.2|236192.2|235969.2|236017.8|235776.6|396
1589954100000|2020-05-20 05:55:00|236079.5|235954.5|236236.3|235895.4|236277.8|236076.2|236079.5|235865.3|403
1589954400000|2020-05-20 06:00:00|236230.1|235901.8|236048.1|235923.1|236283.6|236042.1|236026|235790.4|551
1589954700000|2020-05-20 06:05:00|236047.9|235922.9|236342.7|236066.2|236380|236082.7|236045.8|235848|571
1589955000000|2020-05-20 06:10:00|236336.4|236076.6|236388.1|236058.1|236408.1|236175.6|236266.4|236022.5|488
1589955300000|2020-05-20 06:15:00|236388.4|236110.2|236439.1|236314.1|236564.8|236337.2|236304.6|236075.4|524
1589955600000|2020-05-20 06:20:00|236453|236328|236607.7|236330.2|236634|236433.6|236414.8|236219.2|497
1589955900000|2020-05-20 06:25:00|236526.4|236401.4|236544.9|236265.8|236621.5|236438.9|236375.2|236139.7|625
1589956200000|2020-05-20 06:30:00|236543.7|236271.4|236426.7|236159.4|236556|236372|236271.2|236081.3|547
1589956500000|2020-05-20 06:35:00|236340.9|236215.9|236441.4|236316.4|236527.4|236323.3|236337.1|236132.4|344
1589956800000|2020-05-20 06:40:00|236440.2|236315.2|236424.8|236174.7|236541.4|236410.2|236354.8|236169|611
1589957100000|2020-05-20 06:45:00|236358.3|236233.3|236389.5|236264.5|236560.9|236341.2|236302.8|236129|531
1589957400000|2020-05-20 06:50:00|236389.9|236264.9|236400.9|236275.9|236474.5|236349.5|236374.6|236249.6|521
1589957700000|2020-05-20 06:55:00|236407.6|236282.6|236398.9|236131.5|236470|236308|236277.9|236059.1|528
1589958000000|2020-05-20 07:00:00|236394.4|236109.3|235908|235783|236412.1|236226.6|235850.2|235693.4|635
1589958300000|2020-05-20 07:05:00|235904|235779|235807.3|235682.3|235914.8|235779|235698.1|235521.2|635
1589958600000|2020-05-20 07:10:00|235806.9|235681.9|235785|235660|236004.9|235823.7|235754.3|235565.5|701
1589958900000|2020-05-20 07:15:00|235785.4|235660.4|235828.4|235703.4|235950.9|235759.4|235711.8|235528.7|624
1589959200000|2020-05-20 07:20:00|235827.9|235702.9|235963.2|235838.2|235997.3|235851.4|235824.4|235659.1|577
1589959500000|2020-05-20 07:25:00|235963.6|235838.6|236026.4|235901.4|236139.2|236014.2|235923.9|235728.2|804
1589959800000|2020-05-20 07:30:00|236051.5|235926.5|236384.9|236259.9|236395.4|236270.4|236050.8|235825.1|818
1589960100000|2020-05-20 07:35:00|236384.6|236259.6|236467.3|236342.3|236569.9|236444.9|236372.3|236247.3|696
1589960400000|2020-05-20 07:40:00|236468.7|236343.7|236187.2|236062.2|236468.7|236343.7|236171.3|236046.3|641
1589960700000|2020-05-20 07:45:00|236175|236050|236211.7|236086.7|236272.9|236147.9|236118.8|236004.2|811
1589961000000|2020-05-20 07:50:00|236211.9|236086.9|236281.7|236156.7|236303.4|236178.4|236211.8|236086.8|575
1589961300000|2020-05-20 07:55:00|236280.4|236155.4|236408.3|236283.3|236462.8|236337.8|236271.6|236146.6|577
1589961600000|2020-05-20 08:00:00|236422.2|236297.2|236225.8|236100.8|236455.1|236330.1|236134.6|236009.6|600
1589961900000|2020-05-20 08:05:00|236222.9|236097.9|235939|235814|236226.7|236101.7|235869.7|235744.7|563
1589962200000|2020-05-20 08:10:00|235930.6|235805.6|235719|235594|235943.8|235818.8|235710.3|235585.3|574
1589962500000|2020-05-20 08:15:00|235718.6|235593.6|235491.8|235366.8|235749.8|235624.8|235412.5|235287.5|678
1589962800000|2020-05-20 08:20:00|235493.8|235368.8|235288.9|235163.9|235497.3|235372.3|235180.5|235012.3|674
1589963100000|2020-05-20 08:25:00|235287.7|235162.7|235264.1|235139.1|235389.1|235236.6|235232.6|235060.1|636
1589963400000|2020-05-20 08:30:00|235259.5|235134.5|235179.9|235054.9|235321|235196|235133.3|235008.3|712
1589963700000|2020-05-20 08:35:00|235178.8|235053.8|235121.3|235071.3|235220.2|235170.2|235051.8|234932.7|799
1589964000000|2020-05-20 08:40:00|235122.5|235072.5|235179.8|235054.8|235213.4|235089.7|235088|235027.1|671
1589964300000|2020-05-20 08:45:00|235179.3|235054.3|234808.9|234758.9|235181.7|235056.7|234777.6|234727.6|709
1589964600000|2020-05-20 08:50:00|234809.1|234759.1|235067.8|235017.8|235098.4|235024.8|234806|234756|768
1589964900000|2020-05-20 08:55:00|235068.3|235018.3|235061.5|234936.5|235112.7|235062.7|234990.6|234922.4|630
1589965200000|2020-05-20 09:00:00|235056.8|234931.8|235007.7|234957.7|235094.6|235030.5|234974.6|234883.1|787
1589965500000|2020-05-20 09:05:00|235009|234959|234937.2|234812.2|235083.2|235002.9|234916.9|234791.9|522
1589965800000|2020-05-20 09:10:00|234943.2|234818.2|235082.4|234957.4|235091.4|234966.4|234812.5|234737.1|618
1589966100000|2020-05-20 09:15:00|235073.1|234948.1|235220.1|235095.1|235358|235166.9|235050.4|234925.4|671
1589966400000|2020-05-20 09:20:00|235220.9|235095.9|235091.5|234966.5|235330.6|235205.6|235079.5|234954.5|646
1589966700000|2020-05-20 09:25:00|235092.6|234967.6|235142.2|235017.2|235146.1|235021.1|234989.7|234864.7|724
1589967000000|2020-05-20 09:30:00|235141.1|235016.1|235285.9|235160.9|235348.3|235223.3|235064.3|234946.1|753
1589967300000|2020-05-20 09:35:00|235285.7|235160.7|235119.2|234994.2|235291.4|235166.4|235067.8|234906.4|795
1589967600000|2020-05-20 09:40:00|235126.5|235001.5|234854.5|234804.5|235149.7|235024.7|234854.5|234780.1|609
1589967900000|2020-05-20 09:45:00|234854.9|234804.9|234789.3|234664.3|234877.3|234823.3|234711.8|234598.4|672
1589968200000|2020-05-20 09:50:00|234770.8|234645.8|234454.1|234329.1|234799.9|234674.9|234363.5|234281.2|778
1589968500000|2020-05-20 09:55:00|234453.9|234328.9|234438.2|234313.2|234700.4|234521.1|234401.6|234276.6|666
1589968800000|2020-05-20 10:00:00|234442|234317|234237.9|234187.9|234560|234455.9|234237.9|234179.9|768
1589969100000|2020-05-20 10:05:00|234243.4|234193.4|234187.7|234062.7|234366.7|234241.7|234138.4|234062.7|801
1589969400000|2020-05-20 10:10:00|234186|234061|234196.8|234146.8|234356.3|234273.9|234128.7|234060.9|802
1589969700000|2020-05-20 10:15:00|234196.9|234146.9|234173|234123|234208.7|234158.7|234173|234123|738
1589970000000|2020-05-20 10:20:00|234172.7|234122.7|234197.6|234147.6|234231.5|234181.5|234101.9|234051.9|746
1589970300000|2020-05-20 10:25:00|234197.7|234147.7|234207.8|234157.8|234307.3|234236.6|234163.3|234113.3|711
1589970600000|2020-05-20 10:30:00|234201.9|234151.9|234129.7|234079.7|234234.3|234184.3|234113.5|234063.5|682
1589970900000|2020-05-20 10:35:00|234129.9|234079.9|234204.9|234154.9|234207.9|234157.9|234116.2|234066.2|597
1589971200000|2020-05-20 10:40:00|234207.5|234157.5|234135|234085|234249.5|234199.5|234130.3|234080.3|602
1589971500000|2020-05-20 10:45:00|234135.4|234085.4|234216.3|234166.3|234242.8|234168|234075.1|233997.3|698
1589971800000|2020-05-20 10:50:00|234217.9|234167.9|234153.2|234103.2|234220.4|234170.4|234132.7|234082.7|571
1589972100000|2020-05-20 10:55:00|234153.5|234103.5|234182.4|234132.4|234215.1|234165.1|234143.5|234093.5|735
1589972400000|2020-05-20 11:00:00|234181.7|234131.7|234146.2|234096.2|234207.4|234157.4|234135.8|234085.8|755
1589972700000|2020-05-20 11:05:00|234149.5|234099.5|234134.1|234084.1|234195.3|234145.3|234132.5|234082.5|712
1589973000000|2020-05-20 11:10:00|234137.9|234087.9|234162.6|234112.6|234180.7|234130.7|234095.7|234045.7|681
1589973300000|2020-05-20 11:15:00|234161.2|234111.2|234333|234283|234382.7|234291.7|234137.6|234087.6|795
1589973600000|2020-05-20 11:20:00|234318.8|234268.8|234395.7|234270.7|234489.6|234429.9|234255.1|234181.6|842
1589973900000|2020-05-20 11:25:00|234340|234290|234408.4|234358.4|234490.9|234440.9|234265.7|234185.1|776
1589974200000|2020-05-20 11:30:00|234408.1|234358.1|234446.4|234396.4|234465.6|234415.6|234285.6|234199|891
1589974500000|2020-05-20 11:35:00|234449.4|234399.4|234390|234340|234475|234425|234377.4|234327.4|847
1589974800000|2020-05-20 11:40:00|234389.3|234339.3|234202.4|234152.4|234414.7|234364.7|234155.6|234105.6|864
1589975100000|2020-05-20 11:45:00|234200.8|234150.8|234059.7|234009.7|234257.9|234207.9|234040.5|233990.5|762
1589975400000|2020-05-20 11:50:00|234062.9|234012.9|233655.1|233605.1|234062.9|234012.9|233650.4|233600.4|782
1589975700000|2020-05-20 11:55:00|233656.1|233606.1|233712|233662|233745.5|233695.5|233463.3|233413.3|737
1589976000000|2020-05-20 12:00:00|233702.4|233652.4|233928.5|233878.5|233965.5|233915.5|233685|233635|825
1589976300000|2020-05-20 12:05:00|233928.3|233878.3|233950.6|233900.6|234063.4|234013.4|233841|233791|862
1589976600000|2020-05-20 12:10:00|233949.7|233899.7|234020.2|233970.2|234177|234127|233928.2|233878.2|865
1589976900000|2020-05-20 12:15:00|234022.6|233972.6|233907.2|233857.2|234145.8|234095.8|233856.6|233806.6|842
1589977200000|2020-05-20 12:20:00|233912.6|233862.6|233962.5|233912.5|234094.8|234044.8|233893.7|233843.7|832
1589977500000|2020-05-20 12:25:00|233962|233912|233760.1|233710.1|233988.6|233938.6|233709.8|233659.8|778
1589977800000|2020-05-20 12:30:00|233764.9|233714.9|234032.7|233982.7|234037.9|233987.9|233744.4|233694.4|701
1589978100000|2020-05-20 12:35:00|234030.2|233980.2|234150.4|234100.4|234265.5|234215.5|234001.1|233951.1|805
1589978400000|2020-05-20 12:40:00|234146|234096|234220.5|234170.5|234279.7|234215.1|233962.9|233912.9|852
1589978700000|2020-05-20 12:45:00|234218.5|234168.5|234094.9|234044.9|234242.5|234192.5|234047.2|233997.2|738
1589979000000|2020-05-20 12:50:00|234093.2|234043.2|233973.3|233923.3|234207.1|234157.1|233973.2|233923.2|828
1589979300000|2020-05-20 12:55:00|233973.5|233923.5|234043.7|233993.7|234118.6|234068.6|233957.8|233907.8|733
1589979600000|2020-05-20 13:00:00|234043.8|233993.8|233638.8|233588.8|234122.8|234072.8|233634.2|233584.2|867
1589979900000|2020-05-20 13:05:00|233642|233592|233483.9|233433.9|233644.9|233594.9|233462.8|233412.8|879
1589980200000|2020-05-20 13:10:00|233480.9|233430.9|233322.6|233272.6|233561.2|233511.2|233320.9|233270.9|902
1589980500000|2020-05-20 13:15:00|233323.1|233273.1|233597.5|233547.5|233826.9|233776.9|233323.1|233273.1|894
1589980800000|2020-05-20 13:20:00|233597.9|233547.9|233400.3|233350.3|233598|233548|233352|233302|897
1589981100000|2020-05-20 13:25:00|233396|233346|233286.3|233236.3|233436|233386|233271.5|233221.5|878
1589981400000|2020-05-20 13:30:00|233286.1|233236.1|233682.2|233632.2|233708.2|233658.2|233273|233209.3|976
1589981700000|2020-05-20 13:35:00|233681.9|233631.9|233522.3|233472.3|233804.5|233754.5|233517.2|233467.2|925
1589982000000|2020-05-20 13:40:00|233522.9|233472.9|233466.8|233416.8|233714.6|233628.1|233343.8|233293.8|934
1589982300000|2020-05-20 13:45:00|233466.4|233416.4|232975.7|232925.7|233510.5|233460.5|232922.3|232872.3|887
1589982600000|2020-05-20 13:50:00|232976|232926|232830.5|232780.5|232992.4|232942.4|232656.3|232606.3|1004
1589982900000|2020-05-20 13:55:00|232839.5|232789.5|233057.6|233007.6|233069.6|233019.6|232790|232740|861
1589983200000|2020-05-20 14:00:00|233042.5|232992.5|233160.4|233110.4|233249.9|233199.9|233030.7|232980.7|870
1589983500000|2020-05-20 14:05:00|233157.2|233107.2|233302.7|233252.7|233338.2|233288.2|233010.7|232960.7|943
1589983800000|2020-05-20 14:10:00|233303.3|233253.3|233350.2|233300.2|233467|233417|233272.7|233222.7|909
1589984100000|2020-05-20 14:15:00|233350|233300|233335|233285|233500.1|233450.1|233330.8|233280.8|861
1589984400000|2020-05-20 14:20:00|233337.2|233287.2|233211.5|233161.5|233337.2|233287.2|233093.5|233043.5|841
1589984700000|2020-05-20 14:25:00|233211.4|233161.4|233261.3|233211.3|233320.5|233270.5|233190.6|233140.6|879
1589985000000|2020-05-20 14:30:00|233272.2|233222.2|233318.3|233268.3|233481.3|233431.3|233231.8|233181.8|983
1589985300000|2020-05-20 14:35:00|233318.8|233268.8|233189.7|233139.7|233388|233338|233161.9|233111.9|990
1589985600000|2020-05-20 14:40:00|233189.6|233139.6|233120.5|233070.5|233288.5|233238.5|233088.7|233038.7|941
1589985900000|2020-05-20 14:45:00|233131.6|233081.6|233209.2|233159.2|233464.2|233414.2|233131.6|233081.6|899
1589986200000|2020-05-20 14:50:00|233209.5|233159.5|233253.1|233203.1|233253.1|233203.1|233084.6|233034.6|918
1589986500000|2020-05-20 14:55:00|233257.5|233207.5|232887.3|232837.3|233257.5|233207.5|232677.4|232627.4|1004
1589986800000|2020-05-20 15:00:00|232899.2|232849.2|233114.1|233064.1|233114.1|233064.1|232752.7|232702.7|976
1589987100000|2020-05-20 15:05:00|233110.3|233060.3|233196.2|233146.2|233260.6|233210.6|233052|233002|850
1589987400000|2020-05-20 15:10:00|233196.3|233146.3|232870.4|232820.4|233218.2|233168.2|232775.1|232725.1|834
1589987700000|2020-05-20 15:15:00|232866.3|232816.3|232942.8|232892.8|233028|232978|232860.6|232810.6|788
1589988000000|2020-05-20 15:20:00|232944.7|232894.7|232758.3|232708.3|233010.2|232960.2|232739.9|232689.9|907
1589988300000|2020-05-20 15:25:00|232758.5|232708.5|232603.2|232553.2|232764.8|232714.8|232587.6|232537.6|901
1589988600000|2020-05-20 15:30:00|232603|232553|232627.6|232577.6|232783.3|232733.3|232601.3|232551.3|874
1589988900000|2020-05-20 15:35:00|232627.5|232577.5|232561.5|232511.5|232757|232707|232547.1|232497.1|847
1589989200000|2020-05-20 15:40:00|232563.2|232513.2|232444.1|232394.1|232627.9|232577.9|232430.7|232380.7|846
1589989500000|2020-05-20 15:45:00|232424.1|232374.1|231965.9|231915.9|232424.1|232374.1|231959.2|231909.2|883
1589989800000|2020-05-20 15:50:00|231963.4|231913.4|232149.3|232099.3|232170.1|232120.1|231714.3|231664.3|888
1589990100000|2020-05-20 15:55:00|232149.1|232099.1|232309.2|232259.2|232366.1|232316.1|232106.5|232056.5|778
1589990400000|2020-05-20 16:00:00|232308.4|232258.4|232441.8|232391.8|232457.2|232407.2|232147|232097|791
1589990700000|2020-05-20 16:05:00|232441.2|232391.2|232577.5|232527.5|232585.3|232535.3|232379.3|232329.3|898
1589991000000|2020-05-20 16:10:00|232578|232528|232434.5|232384.5|232686.9|232636.9|232394.3|232344.3|1040
1589991300000|2020-05-20 16:15:00|232473.9|232423.9|232495.5|232445.5|232580.7|232530.7|232308.9|232258.9|931
1589991600000|2020-05-20 16:20:00|232498.7|232448.7|232741.1|232691.1|232781|232731|232440.6|232390.6|911
1589991900000|2020-05-20 16:25:00|232737.4|232687.4|232570.5|232520.5|232745|232695|232504.4|232454.4|944
1589992200000|2020-05-20 16:30:00|232522.9|232472.9|232371.2|232321.2|232596.1|232546.1|232367.4|232317.4|800
1589992500000|2020-05-20 16:35:00|232373|232323|232381.9|232331.9|232426.6|232376.6|232179.6|232129.6|769
1589992800000|2020-05-20 16:40:00|232380.5|232330.5|232816.5|232766.5|232879.9|232829.9|232377.9|232327.9|1029
1589993100000|2020-05-20 16:45:00|232817|232767|232980.3|232930.3|232986.4|232936.4|232660.1|232610.1|937
1589993400000|2020-05-20 16:50:00|232978.6|232928.6|233058.1|233008.1|233058.5|233008.5|232903|232853|823
1589993700000|2020-05-20 16:55:00|233053.5|233003.5|233031|232981|233136|233086|232992.5|232942.5|912
1589994000000|2020-05-20 17:00:00|233016.4|232966.4|232970.2|232920.2|233034.6|232984.6|232943.9|232893.9|878
1589994300000|2020-05-20 17:05:00|232973.3|232923.3|232783.2|232733.2|232993.3|232943.3|232779.3|232729.3|1002
1589994600000|2020-05-20 17:10:00|232789.8|232739.8|232447.1|232397.1|232830.9|232780.9|232352.5|232302.5|956
1589994900000|2020-05-20 17:15:00|232440.3|232390.3|232493.7|232443.7|232550.7|232500.7|232398.7|232348.7|976
1589995200000|2020-05-20 17:20:00|232493.4|232443.4|232436.6|232386.6|232719.2|232669.2|232263.6|232213.6|1000
1589995500000|2020-05-20 17:25:00|232434.4|232384.4|232387.7|232337.7|232536.8|232486.8|232326.9|232276.9|958
1589995800000|2020-05-20 17:30:00|232388.8|232338.8|232344.9|232294.9|232388.8|232338.8|232164.9|232114.9|978
1589996100000|2020-05-20 17:35:00|232344.2|232294.2|232199.7|232149.7|232379.2|232329.2|232170.2|232120.2|842
1589996400000|2020-05-20 17:40:00|232198.9|232148.9|232012.8|231962.8|232202.8|232152.8|232002.4|231952.4|832
1589996700000|2020-05-20 17:45:00|232017|231967|232087.3|232037.3|232278.9|232228.9|232007|231957|930
1589997000000|2020-05-20 17:50:00|232088.8|232038.8|231989.2|231939.2|232091.9|232041.9|231833.1|231783.1|908
1589997300000|2020-05-20 17:55:00|231991|231941|232315.6|232190.6|232336.9|232211.9|231978.2|231928.2|777
1589997600000|2020-05-20 18:00:00|232301.1|232176.1|232118.6|232068.6|232305.6|232210.6|232107.6|232019.6|787
1589997900000|2020-05-20 18:05:00|232109.9|232059.9|231735.1|231610.1|232109.9|232059.9|231649.1|231541.5|856
1589998200000|2020-05-20 18:10:00|231731.9|231606.9|231679.8|231629.8|231770.3|231691.9|231432.8|231339.6|924
1589998500000|2020-05-20 18:15:00|231669.9|231619.9|231839.2|231789.2|232022.2|231934.4|231658|231608|916
1589998800000|2020-05-20 18:20:00|231837.7|231787.7|231853.7|231803.7|231887.2|231837.2|231784.8|231734.8|837
1589999100000|2020-05-20 18:25:00|231853.9|231803.9|231805|231755|231864.6|231814.6|231768.3|231718.3|729
1589999400000|2020-05-20 18:30:00|231803.5|231753.5|231616.2|231566.2|231804.6|231754.6|231504.3|231454.3|832
1589999700000|2020-05-20 18:35:00|231617.8|231567.8|231497.2|231372.2|231617.8|231567.8|231362.4|231300|661
1590000000000|2020-05-20 18:40:00|231496.8|231371.8|231298.1|231248.1|231521.9|231430.3|231297.2|231247.2|654
1590000300000|2020-05-20 18:45:00|231297.7|231247.7|231277.3|231227.3|231310.3|231247.7|231074|231024|727
1590000600000|2020-05-20 18:50:00|231311.7|231186.7|231164.8|231114.8|231364|231273.1|231108.2|231050.1|668
1590000900000|2020-05-20 18:55:00|231162.3|231112.3|230884.6|230834.6|231227.1|231177.1|230719|230669|694
1590001200000|2020-05-20 19:00:00|230881.4|230831.4|230655.6|230605.6|230899.9|230849.9|230565.1|230515.1|776
1590001500000|2020-05-20 19:05:00|230655.4|230605.4|230737.3|230687.3|230754.8|230704.8|230634.3|230584.3|694
1590001800000|2020-05-20 19:10:00|230735.1|230685.1|231015.2|230965.2|231146.2|231096.2|230713.9|230663.9|757
1590002100000|2020-05-20 19:15:00|231023.5|230973.5|231091.1|231041.1|231111|231061|230958.2|230908.2|728
1590002400000|2020-05-20 19:20:00|231091.6|231041.6|231046.6|230996.6|231104.8|231054.8|230964|230914|679
1590002700000|2020-05-20 19:25:00|231036|230986|231157.2|231107.2|231185.3|231135.3|230996.4|230946.4|715
1590003000000|2020-05-20 19:30:00|231147.1|231097.1|231216.9|231166.9|231279.4|231229.4|231056.1|231006.1|721
1590003300000|2020-05-20 19:35:00|231244.7|231194.7|231246.8|231196.8|231288.1|231234.8|231090.6|231040.6|775
1590003600000|2020-05-20 19:40:00|231244.7|231194.7|231271.5|231221.5|231280.6|231230.6|231125.8|231075.8|769
1590003900000|2020-05-20 19:45:00|231255|231205|231294.2|231169.2|231326|231236.6|231162.4|231079|692
1590004200000|2020-05-20 19:50:00|231294.9|231169.9|231505.7|231380.7|231721.4|231671.4|231280.2|231155.2|770
1590004500000|2020-05-20 19:55:00|231521.9|231396.9|231461.2|231411.2|231646.3|231550|231388.3|231338.3|818
1590004800000|2020-05-20 20:00:00|231444.1|231394.1|231563|231438|231601.6|231525.2|231348.8|231223.8|779
1590005100000|2020-05-20 20:05:00|231561|231436|231590.6|231540.6|231605.3|231542.9|231452.6|231358.8|641
1590005400000|2020-05-20 20:10:00|231590.2|231540.2|231800.6|231750.6|231822.9|231763.9|231590.2|231540.2|684
1590005700000|2020-05-20 20:15:00|231800.3|231750.3|231946.2|231896.2|231971.3|231921.3|231791.2|231741.2|545
1590006000000|2020-05-20 20:20:00|231955.9|231905.9|232186.8|232061.8|232188.6|232103.2|231934.1|231859.1|617
1590006300000|2020-05-20 20:25:00|232178.7|232053.7|232203.3|232153.3|232312.6|232213.4|232087.9|232008.3|684
1590006600000|2020-05-20 20:30:00|232202.8|232152.8|231908.9|231858.9|232276.1|232169.9|231897.7|231847.7|685
1590006900000|2020-05-20 20:35:00|231907.6|231857.6|232093.1|232043.1|232142|232045.7|231864.1|231814.1|532
1590007200000|2020-05-20 20:40:00|232094.5|232044.5|232203.8|232078.8|232273.2|232219.7|232083|232016.9|515
1590007500000|2020-05-20 20:45:00|232202.6|232077.6|232078.9|231953.9|232232.9|232145|232077.9|231952.9|537
1590007800000|2020-05-20 20:50:00|232083.7|231958.7|232081.4|231956.4|232132.9|232007.9|232065.5|231940.5|397
1590008100000|2020-05-20 20:55:00|232071.6|231946.6|232027.1|231902.1|232131.5|232030.2|231942.4|231817.4|401
1590008400000|2020-05-20 21:00:00|232021.1|231896.1|232011.7|231699.7|232142.6|231896.1|231892.2|231660.9|68
1590008700000|2020-05-20 21:05:00|232027.8|231712.7|232026.5|231677.5|232072.2|231882.8|231822.6|231588.3|204
1590009000000|2020-05-20 21:10:00|231987.5|231638.5|232146.6|231797.6|232231.3|231966.1|231916.9|231637.4|230
1590009300000|2020-05-20 21:15:00|232150.3|231801.3|232024.7|231899.7|232219.1|231974|231999.5|231742.5|187
1590009600000|2020-05-20 21:20:00|232035.6|231910.6|232004.7|231954.7|232064.9|231975|232002.8|231893.2|132
1590009900000|2020-05-20 21:25:00|232006.6|231956.6|232038.8|231913.8|232085.1|231987.9|231966.5|231784.8|144
1590010200000|2020-05-20 21:30:00|232048.2|231923.2|232211.5|231897|232302.4|232068.5|231985.2|231860.2|234
1590010500000|2020-05-20 21:35:00|232227.9|231878.9|232279.5|231930.5|232305.5|231993.9|232182.1|231849.6|109
1590010800000|2020-05-20 21:40:00|232238.5|231982.5|232263.7|231914.7|232301.3|231986.8|232195.3|231863|119
1590011100000|2020-05-20 21:45:00|232247.9|231924|232275.3|231926.3|232323.6|231974.6|232182.2|231849.5|115
1590011400000|2020-05-20 21:50:00|232274.3|231925.3|232244.7|231895.7|232310.1|231961.1|232225.7|231876.7|176
1590011700000|2020-05-20 21:55:00|232253.8|231904.8|232229.6|231880.6|232305.8|231956.8|232199.4|231864.8|146
1590012000000|2020-05-20 22:00:00|232266.6|231938|232174.2|232049.2|232337.2|232162.8|232169.5|231886.7|378
1590012300000|2020-05-20 22:05:00|232175.1|232050.1|232200.7|232075.7|232318.2|232134.2|232165.7|231960.7|373
1590012600000|2020-05-20 22:10:00|232189.5|232064.5|232161.8|232036.8|232308|232144.6|232145.8|231976|347
1590012900000|2020-05-20 22:15:00|232135.6|232010.6|232133.1|232008.1|232244.5|232053.4|232076.6|231904.7|657
1590013200000|2020-05-20 22:20:00|232143.8|232018.8|232110.6|231985.6|232222.3|232039.6|232076.2|231880.2|605
1590013500000|2020-05-20 22:25:00|232106.9|231981.9|232101.5|231976.5|232213.6|232035.4|232015.6|231821.5|396
1590013800000|2020-05-20 22:30:00|232122.8|231997.8|232105.4|231980.4|232240.2|232012.1|232012.4|231812.8|394
1590014100000|2020-05-20 22:35:00|232108.5|231983.5|232090.1|231965.1|232206.5|232008.5|232042.6|231828.2|382
1590014400000|2020-05-20 22:40:00|232079.5|231954.5|232198|232073|232226.5|232073|232077.6|231925.4|402
1590014700000|2020-05-20 22:45:00|232195.6|232070.6|232150|232025|232195.6|232078.7|232128.7|232005.8|390
1590015000000|2020-05-20 22:50:00|232150.7|232025.7|232121.5|231996.5|232192.3|232094.5|232111.8|231989.4|360
1590015300000|2020-05-20 22:55:00|232148.9|232023.9|232143.3|232018.3|232170.5|232094.5|232082.4|231798.5|328
1590015600000|2020-05-20 23:00:00|232143.7|232018.7|232174.3|232049.3|232188.7|232094.5|232098.9|231812|387
1590015900000|2020-05-20 23:05:00|232174.2|232049.2|232161.1|232036.1|232230.2|232102|232107.6|231901.2|336
1590016200000|2020-05-20 23:10:00|232162.4|232037.4|232156.7|232031.7|232217.4|232089.8|232118.1|231922.4|288
1590016500000|2020-05-20 23:15:00|232152|232027|232168.4|232043.4|232206.1|232081.1|232110.8|231852|385
1590016800000|2020-05-20 23:20:00|232161|232111|232170.1|232045.1|232205.2|232114.3|232129.7|232005.5|325
1590017100000|2020-05-20 23:25:00|232169.7|232044.7|232173|232048|232197.1|232117.9|232098.4|231973.4|410
1590017400000|2020-05-20 23:30:00|232171.3|232046.3|232153.2|232028.2|232180.7|232118.7|232101.3|231883.2|313
1590017700000|2020-05-20 23:35:00|232152.6|232027.6|232167.5|232117.5|232229.8|232145.6|232100.6|231980.9|291
1590018000000|2020-05-20 23:40:00|232167.6|232117.6|232196|232071|232230|232161.8|232155.9|232048.4|319
1590018300000|2020-05-20 23:45:00|232205.7|232080.7|232192.3|232067.3|232208.8|232083.8|232159.3|232034.3|390
1590018600000|2020-05-20 23:50:00|232190.7|232065.7|232165.4|232040.4|232203.9|232138|232136|232017.7|316
1590018900000|2020-05-20 23:55:00|232165.7|232040.7|232170.9|232045.9|232205|232131.1|232121.9|232023.5|365
1590019200000|2020-05-21 00:00:00|232169.8|232044.8|232302.3|232177.3|232319.3|232235.7|232169.8|232044.8|415
1590019500000|2020-05-21 00:05:00|232303.3|232178.3|232462.3|232337.3|232481.5|232395|232265.5|232157.6|480
1590019800000|2020-05-21 00:10:00|232461.5|232336.5|232479.2|232354.2|232507.9|232412.9|232431.7|232182|374
1590020100000|2020-05-21 00:15:00|232478.7|232353.7|232449.4|232324.4|232519.9|232360|232414.2|232201.9|356
1590020400000|2020-05-21 00:20:00|232452.6|232327.6|232547.5|232422.5|232640.6|232487.8|232433.2|232237.6|403
1590020700000|2020-05-21 00:25:00|232547.4|232422.4|232541.2|232491.2|232582.8|232495.4|232512.2|232411.3|305
1590021000000|2020-05-21 00:30:00|232542.2|232492.2|232589|232464|232654.7|232529.7|232541.3|232450.7|463
1590021300000|2020-05-21 00:35:00|232594.7|232469.7|232557.7|232432.7|232645|232507.5|232547|232387|479
1590021600000|2020-05-21 00:40:00|232561.7|232436.7|232451.9|232326.9|232570.8|232445.8|232429.1|232260|388
1590021900000|2020-05-21 00:45:00|232454.1|232329.1|232495.3|232370.3|232556.6|232390|232441.8|232226.2|402
1590022200000|2020-05-21 00:50:00|232493.4|232368.4|232423.3|232298.3|232576.5|232372|232358.3|232219.8|511
1590022500000|2020-05-21 00:55:00|232420.5|232295.5|232430.1|232305.1|232513.6|232347.6|232391.7|232234.9|481
1590022800000|2020-05-21 01:00:00|232429.8|232304.8|232634.3|232509.3|232644.8|232532.5|232378.4|232229.3|515
1590023100000|2020-05-21 01:05:00|232631.1|232506.1|232555.8|232430.8|232654|232529|232555.8|232430.8|428
1590023400000|2020-05-21 01:10:00|232531.6|232406.6|232502|232377|232679.1|232491.7|232459.6|232260|492
1590023700000|2020-05-21 01:15:00|232576.9|232309.5|232527.9|232267|232668|232459.1|232415|232211|605
1590024000000|2020-05-21 01:20:00|232542.6|232273.7|232532.6|232265.2|232590.9|232402.7|232415|232150.2|465
1590024300000|2020-05-21 01:25:00|232530.3|232269.3|232397.6|232272.6|232591.2|232339.5|232351.3|232143.5|494
1590024600000|2020-05-21 01:30:00|232410.9|232285.9|232624.4|232499.4|232746|232554.9|232381.9|232230.7|595
1590024900000|2020-05-21 01:35:00|232624|232499|232671|232546|232673|232548|232584.6|232459.6|578
1590025200000|2020-05-21 01:40:00|232676.4|232551.4|232651.8|232526.8|232688.3|232563.3|232617|232492|486
1590025500000|2020-05-21 01:45:00|232654.7|232529.7|232636.1|232511.1|232690.9|232607.3|232601.5|232476.5|483
1590025800000|2020-05-21 01:50:00|232626.6|232501.6|232642.5|232517.5|232685.2|232560.2|232620.8|232495.8|473
1590026100000|2020-05-21 01:55:00|232638.6|232513.6|232672.9|232547.9|232672.9|232547.9|232624.6|232499.6|408
1590026400000|2020-05-21 02:00:00|232670.3|232545.3|232638.4|232513.4|232690.6|232592.6|232594.3|232469.3|570
1590026700000|2020-05-21 02:05:00|232640.1|232515.1|232776.7|232726.7|232828.1|232738.6|232638|232513|510
1590027000000|2020-05-21 02:10:00|232772.6|232722.6|232781.3|232731.3|232817.7|232758.6|232771.7|232680.6|463
1590027300000|2020-05-21 02:15:00|232780.6|232730.6|232763.9|232713.9|232802|232752|232754.3|232664.1|457
1590027600000|2020-05-21 02:20:00|232763.4|232713.4|232722.6|232597.6|232804.8|232724.4|232698.2|232597.6|386
1590027900000|2020-05-21 02:25:00|232726.5|232601.5|232728.6|232603.6|232737.4|232647.1|232660|232568.2|372
1590028200000|2020-05-21 02:30:00|232727.6|232602.6|232709.7|232584.7|232758.1|232645|232667.7|232493.6|460
1590028500000|2020-05-21 02:35:00|232705.9|232580.9|232726.4|232601.4|232803.8|232678.8|232699.9|232580.9|429
1590028800000|2020-05-21 02:40:00|232732.6|232607.6|232673.1|232548.1|232770.4|232623.3|232655.5|232470.3|398
1590029100000|2020-05-21 02:45:00|232675.5|232550.5|232626|232501|232741.7|232582.2|232558.9|232305.1|553
1590029400000|2020-05-21 02:50:00|232625|232500|232577.4|232452.4|232658.4|232514.2|232565.7|232394.2|373
1590029700000|2020-05-21 02:55:00|232574.8|232449.8|232593.9|232468.9|232747.3|232583.8|232568.3|232402.7|474
1590030000000|2020-05-21 03:00:00|232594.2|232469.2|232567.1|232260.9|232659.6|232469.2|232461.9|232232.2|562
1590030300000|2020-05-21 03:05:00|232559.8|232266.6|232605.7|232316.2|232666.2|232444|232462.5|232232.7|423
1590030600000|2020-05-21 03:10:00|232602.6|232327.6|232509.6|232255.9|232668.4|232438.8|232445.3|232221.7|493
1590030900000|2020-05-21 03:15:00|232433.4|232308.4|232579.4|232256.8|232593.1|232372.8|232433.4|232206|506
1590031200000|2020-05-21 03:20:00|232583.8|232248.8|232562.4|232310.7|232631.7|232405.3|232481.2|232232.4|544
1590031500000|2020-05-21 03:25:00|232562.3|232304.7|232577.5|232311.9|232642|232404.8|232484.8|232231.8|571
1590031800000|2020-05-21 03:30:00|232601.5|232316|232592.2|232467.2|232684|232482.8|232502.2|232258.2|571
1590032100000|2020-05-21 03:35:00|232591.2|232466.2|232651.7|232526.7|232680.6|232555.6|232555.4|232376.6|518
1590032400000|2020-05-21 03:40:00|232651.4|232526.4|232645.1|232520.1|232699.3|232574.3|232625.2|232500.2|423
1590032700000|2020-05-21 03:45:00|232643.8|232518.8|232637.8|232512.8|232672.8|232547.8|232602.2|232477.2|569
1590033000000|2020-05-21 03:50:00|232637|232512|232623.1|232498.1|232638.9|232513.9|232591|232466|740
1590033300000|2020-05-21 03:55:00|232624.2|232499.2|232640|232515|232669.6|232544.6|232597.1|232472.1|511
1590033600000|2020-05-21 04:00:00|232627.5|232502.5|232665.1|232540.1|232686.2|232561.2|232627.5|232502.5|661
1590033900000|2020-05-21 04:05:00|232659.9|232534.9|232591.2|232466.2|232673.8|232548.8|232573.2|232448.2|452
1590034200000|2020-05-21 04:10:00|232590.9|232465.9|232590.3|232465.3|232629|232504|232565.9|232440.9|364
1590034500000|2020-05-21 04:15:00|232590.8|232465.8|232576.2|232451.2|232649.5|232509.5|232545.6|232387.1|415
1590034800000|2020-05-21 04:20:00|232575.4|232450.4|232587|232462|232660.3|232498.5|232565.3|232395.4|312
1590035100000|2020-05-21 04:25:00|232587.4|232462.4|232621.8|232496.8|232641.4|232534|232581.9|232456.9|313
1590035400000|2020-05-21 04:30:00|232622.5|232497.5|232649.7|232599.7|232701.2|232609.2|232554.8|232371.7|439
1590035700000|2020-05-21 04:35:00|232650.9|232600.9|232595.8|232470.8|232730.6|232618.5|232574.3|232368.4|474
1590036000000|2020-05-21 04:40:00|232595.9|232470.9|232580.2|232455.2|232667.4|232476|232518.7|232341.1|464
1590036300000|2020-05-21 04:45:00|232579.4|232454.4|232588.3|232463.3|232674.2|232495|232575.8|232390.1|363
1590036600000|2020-05-21 04:50:00|232589|232464|232570.9|232445.9|232692.5|232496.8|232563.2|232392.7|324
1590036900000|2020-05-21 04:55:00|232572.8|232447.8|232562.9|232437.9|232644.8|232467.7|232494.6|232263.9|351
1590037200000|2020-05-21 05:00:00|232565.6|232440.6|232497.5|232372.5|232636.8|232467.4|232488.3|232286.6|422
1590037500000|2020-05-21 05:05:00|232496.6|232371.6|232497.1|232372.1|232596|232389.7|232460.6|232247|335
1590037800000|2020-05-21 05:10:00|232573.3|232295.7|232462.2|232337.2|232617.1|232424|232436.3|232225|333
1590038100000|2020-05-21 05:15:00|232524.7|232262.4|232460.6|232335.6|232551.5|232351.4|232429.8|232243.7|267
1590038400000|2020-05-21 05:20:00|232454.8|232329.8|232430.1|232305.1|232549.4|232400.1|232408.2|232197.2|338
1590038700000|2020-05-21 05:25:00|232432.6|232307.6|232503.2|232378.2|232559.4|232378.2|232382.1|232220|298
1590039000000|2020-05-21 05:30:00|232503.4|232378.4|232585.2|232300.7|232639.7|232419.5|232483.6|232256.6|453
1590039300000|2020-05-21 05:35:00|232575|232306.5|232599.2|232320.9|232666.3|232436.2|232443.5|232219.8|467
1590039600000|2020-05-21 05:40:00|232592.9|232329.2|232569.5|232444.5|232685.8|232511.4|232508.8|232290.7|458
1590039900000|2020-05-21 05:45:00|232582.8|232457.8|232550.7|232425.7|232693.7|232585.1|232544.2|232419.2|538
1590040200000|2020-05-21 05:50:00|232549.5|232424.5|232676.7|232551.7|232715.2|232561.5|232537.3|232412.3|467
1590040500000|2020-05-21 05:55:00|232682.9|232557.9|232653.4|232528.4|232753.2|232565.2|232611.1|232442.8|333
1590040800000|2020-05-21 06:00:00|232655.4|232530.4|232579.9|232323.4|232795.2|232670.2|232441.9|232266.5|630
1590041100000|2020-05-21 06:05:00|232514.9|232389.9|232521.7|232396.7|232632.8|232438.5|232484.6|232240.4|403
1590041400000|2020-05-21 06:10:00|232586.2|232333.4|232688.8|232563.8|232766|232586.9|232517.9|232299.1|532
1590041700000|2020-05-21 06:15:00|232685|232560|232675.6|232550.6|232854.6|232671.3|232652.6|232466|557
1590042000000|2020-05-21 06:20:00|232675.7|232550.7|232749.3|232624.3|232807.9|232682.9|232671.6|232546.6|484
1590042300000|2020-05-21 06:25:00|232753.2|232628.2|232723.4|232673.4|232805.1|232687.2|232682.5|232590|560
1590042600000|2020-05-21 06:30:00|232731.8|232681.8|232622.9|232497.9|232731.8|232681.8|232582.8|232457.8|509
1590042900000|2020-05-21 06:35:00|232622.2|232497.2|232626|232501|232652.5|232530.5|232542.9|232417.9|509
1590043200000|2020-05-21 06:40:00|232627.6|232502.6|232518.8|232468.8|232637.5|232536.2|232511.3|232411.3|409
1590043500000|2020-05-21 06:45:00|232518.4|232468.4|232474.7|232424.7|232519.5|232469.5|232461.5|232411.5|401
1590043800000|2020-05-21 06:50:00|232475.1|232425.1|232312.5|232187.5|232484.7|232434.7|232285|232173.4|483
1590044100000|2020-05-21 06:55:00|232323.8|232198.8|232366.7|232241.7|232410.9|232258.4|232265|232101.3|431
1590044400000|2020-05-21 07:00:00|232367.7|232242.7|232218.3|232093.3|232433.7|232308.7|232206.3|232081.3|654
1590044700000|2020-05-21 07:05:00|232225.4|232100.4|232246|232121|232279.5|232154.5|232201.7|232076.7|530
1590045000000|2020-05-21 07:10:00|232243.6|232118.6|232064.4|232014.4|232250.8|232125.8|232053.3|231961.7|612
1590045300000|2020-05-21 07:15:00|232056.9|232006.9|231849.2|231724.2|232107.6|232022.9|231614.3|231506.1|794
1590045600000|2020-05-21 07:20:00|231850.9|231725.9|231973.4|231848.4|232009.7|231918.6|231759.3|231661.6|604
1590045900000|2020-05-21 07:25:00|231972.4|231847.4|231910.9|231785.9|231980.3|231855.3|231809.8|231684.8|550
1590046200000|2020-05-21 07:30:00|231906.3|231781.3|231890|231765|232110.3|231985.3|231882.8|231726|648
1590046500000|2020-05-21 07:35:00|231853.4|231728.4|231788.4|231663.4|231943.4|231785.2|231772.8|231647.8|664
1590046800000|2020-05-21 07:40:00|231786.5|231661.5|231601.2|231476.2|231836.6|231711.6|231501.8|231376.8|664
1590047100000|2020-05-21 07:45:00|231601.1|231476.1|231389.2|231264.2|231659|231534|231351.6|231226.6|679
1590047400000|2020-05-21 07:50:00|231385.9|231260.9|231324.1|231199.1|231433.4|231322.4|231274.9|231191.2|618
1590047700000|2020-05-21 07:55:00|231322.2|231197.2|231202.5|231077.5|231410.8|231285.8|231144.8|231071.8|629
1590048000000|2020-05-21 08:00:00|231200.4|231075.4|231258.4|231133.4|231351.2|231265.2|231200.4|231075.4|591
1590048300000|2020-05-21 08:05:00|231265.7|231140.7|231743.1|231618.1|231760.6|231635.6|231262.2|231137.2|629
1590048600000|2020-05-21 08:10:00|231745.1|231620.1|231797.2|231747.2|231817.1|231747.2|231706.8|231596.8|617
1590048900000|2020-05-21 08:15:00|231817.6|231767.6|231996.3|231946.3|232058.8|232008.8|231746|231665.4|756
1590049200000|2020-05-21 08:20:00|231995.7|231945.7|232054.3|232004.3|232117.9|232037.3|231989.8|231897.2|636
1590049500000|2020-05-21 08:25:00|232055.9|232005.9|231972.5|231847.5|232109.4|232057.9|231924.1|231846.9|695
1590049800000|2020-05-21 08:30:00|231972|231847|231885.2|231760.2|231986.6|231904.5|231758.6|231659.5|632
1590050100000|2020-05-21 08:35:00|231873.9|231748.9|231456.6|231331.6|231877.4|231752.4|231393.5|231293.8|647
1590050400000|2020-05-21 08:40:00|231414.8|231364.8|231605.5|231555.5|231663.3|231572.3|231402.9|231352.9|594
1590050700000|2020-05-21 08:45:00|231606.1|231556.1|231554.8|231504.8|231808.6|231758.6|231530.9|231454.9|631
1590051000000|2020-05-21 08:50:00|231552.1|231502.1|231342.6|231217.6|231628.9|231550|231249.9|231137.1|644
1590051300000|2020-05-21 08:55:00|231344.4|231219.4|231327.6|231202.6|231427.5|231302.5|231266.7|231141.7|673
1590051600000|2020-05-21 09:00:00|231323.8|231198.8|231620.5|231495.5|231634|231509|231262.2|231116.6|732
1590051900000|2020-05-21 09:05:00|231625.4|231500.4|231554.6|231429.6|231632|231542.1|231458.8|231317|648
1590052200000|2020-05-21 09:10:00|231543.2|231418.2|231521.8|231471.8|231652.3|231548.8|231459.9|231356.5|678
1590052500000|2020-05-21 09:15:00|231522.9|231472.9|231784|231734|231825.4|231774.2|231509.3|231459.3|625
1590052800000|2020-05-21 09:20:00|231786.4|231736.4|231853.2|231728.2|231900.4|231819|231714.2|231621.2|704
1590053100000|2020-05-21 09:25:00|231854.9|231729.9|231669|231619|231855.9|231730.9|231624.9|231556.5|679
1590053400000|2020-05-21 09:30:00|231668.9|231618.9|231766.8|231716.8|231872.6|231790.6|231663.9|231609.3|554
1590053700000|2020-05-21 09:35:00|231765.1|231715.1|231773.7|231723.7|231811.1|231742.9|231644.6|231593.1|509
1590054000000|2020-05-21 09:40:00|231772.5|231722.5|231778.4|231728.4|231810.4|231752.4|231746.7|231682.8|520
1590054300000|2020-05-21 09:45:00|231773.6|231723.6|232062.4|232012.4|232083.5|232033.5|231773.3|231723.3|660
1590054600000|2020-05-21 09:50:00|232062.2|232012.2|232221.6|232171.6|232250.9|232200.9|232042|231992|601
1590054900000|2020-05-21 09:55:00|232221.3|232171.3|232467|232342|232551.4|232438|232189.9|232139.9|642
1590055200000|2020-05-21 10:00:00|232466.4|232341.4|232452.9|232327.9|232540.9|232415.9|232391.1|232291.7|635
1590055500000|2020-05-21 10:05:00|232452|232327|232306.6|232181.6|232477.5|232381.7|232272.4|232147.4|588
1590055800000|2020-05-21 10:10:00|232304.6|232179.6|232163.6|232038.6|232348.6|232223.6|232076.8|231993.8|614
1590056100000|2020-05-21 10:15:00|232161.7|232036.7|232196.3|232146.3|232407.2|232301.2|232003.1|231881.6|688
1590056400000|2020-05-21 10:20:00|232197.2|232147.2|232389.3|232264.3|232452|232356.9|232185.2|232135.2|566
1590056700000|2020-05-21 10:25:00|232386.9|232261.9|232346.9|232296.9|232404.6|232311.9|232217.2|232122.6|581
1590057000000|2020-05-21 10:30:00|232341.5|232291.5|232391.7|232266.7|232421.1|232371.1|232318.2|232218.8|546
1590057300000|2020-05-21 10:35:00|232390.9|232265.9|232351.5|232301.5|232396.7|232321.6|232241|232169.8|621
1590057600000|2020-05-21 10:40:00|232350.7|232300.7|232444.2|232319.2|232453|232364.9|232292.6|232203.9|543
1590057900000|2020-05-21 10:45:00|232443.3|232318.3|231900.3|231775.3|232475.1|232382.6|231877.7|231772.6|648
1590058200000|2020-05-21 10:50:00|231902.7|231777.7|231947.1|231897.1|232004.1|231914.8|231859.5|231759.5|481
1590058500000|2020-05-21 10:55:00|231947.4|231897.4|231958.6|231908.6|232259.1|232174.2|231922.1|231840.3|692
1590058800000|2020-05-21 11:00:00|231963.6|231913.6|231931.9|231881.9|231963.6|231913.6|231895.7|231845.7|507
1590059100000|2020-05-21 11:05:00|231931.6|231881.6|231625.5|231500.5|231931.6|231881.6|231561.4|231494.6|627
1590059400000|2020-05-21 11:10:00|231627.4|231502.4|231864.4|231814.4|231912.3|231828.1|231544.5|231461.3|776
1590059700000|2020-05-21 11:15:00|231866.8|231816.8|232031.8|231981.8|232063.9|232013.9|231866.8|231816.8|781
1590060000000|2020-05-21 11:20:00|232031.4|231981.4|231786.6|231736.6|232083.3|232033.3|231750.1|231700.1|728
1590060300000|2020-05-21 11:25:00|231785.4|231735.4|231698.1|231648.1|231799.6|231749.6|231517|231467|783
1590060600000|2020-05-21 11:30:00|231697.9|231647.9|231881|231831|231941.7|231879.3|231618.5|231568.5|741
1590060900000|2020-05-21 11:35:00|231887.1|231837.1|231808.2|231758.2|232006|231940.7|231771.6|231718.2|736
1590061200000|2020-05-21 11:40:00|231846.5|231721.5|231899.8|231849.8|231909.3|231854.9|231808.9|231720.1|685
1590061500000|2020-05-21 11:45:00|231890|231840|231950.1|231900.1|231976.7|231926.7|231881.7|231831.7|706
1590061800000|2020-05-21 11:50:00|231957|231907|232398|232348|232501|232451|231953.6|231903.6|782
1590062100000|2020-05-21 11:55:00|232398.7|232348.7|232418.1|232368.1|232566.3|232481.4|232285.4|232235.4|777
1590062400000|2020-05-21 12:00:00|232420.2|232370.2|232306.9|232256.9|232557.6|232507.6|232285.8|232235.8|865
1590062700000|2020-05-21 12:05:00|232303.1|232253.1|232016.6|231966.6|232308.3|232258.3|231927.2|231877.2|960
1590063000000|2020-05-21 12:10:00|232012.4|231962.4|231894.4|231844.4|232063.7|232013.7|231892.1|231842.1|846
1590063300000|2020-05-21 12:15:00|231895.1|231845.1|231600.9|231550.9|231920.7|231870.7|231344.6|231294.6|896
1590063600000|2020-05-21 12:20:00|231591.9|231541.9|231468.7|231418.7|231688|231638|231468.2|231418.2|899
1590063900000|2020-05-21 12:25:00|231469.8|231419.8|230625.9|230500.9|231471.4|231421.4|230576.2|230450.9|839
1590064200000|2020-05-21 12:30:00|230627.2|230502.2|230286.6|230236.6|230805.2|230569.5|230172.7|230122.7|850
1590064500000|2020-05-21 12:35:00|230301.9|230251.9|229528.7|229478.7|230556.4|230506.4|229389|229339|929
1590064800000|2020-05-21 12:40:00|229520.7|229470.7|229306.6|229256.6|229752.1|229702.1|229266.4|229216.4|962
1590065100000|2020-05-21 12:45:00|229307.1|229257.1|229394.6|229344.6|229638.3|229588.3|229145.7|229095.7|950
1590065400000|2020-05-21 12:50:00|229392.4|229342.4|229627.1|229577.1|229658.8|229608.8|229230|229180|905
1590065700000|2020-05-21 12:55:00|229627|229577|229437|229387|230010.9|229960.9|229435.9|229385.9|994
1590066000000|2020-05-21 13:00:00|229443.1|229393.1|229867.6|229817.6|230003.6|229953.6|229440.6|229390.6|898
1590066300000|2020-05-21 13:05:00|229864.2|229814.2|229614.5|229564.5|230111.2|230061.2|229611.7|229561.7|843
1590066600000|2020-05-21 13:10:00|229611.7|229561.7|229673.5|229623.5|229749.7|229699.7|229334.9|229284.9|818
1590066900000|2020-05-21 13:15:00|229673.6|229623.6|229465.7|229415.7|229812.9|229762.9|229458.5|229408.5|910
1590067200000|2020-05-21 13:20:00|229464.9|229414.9|229486.6|229436.6|229615.8|229565.8|229243.3|229193.3|868
1590067500000|2020-05-21 13:25:00|229490.2|229440.2|229156.6|229106.6|229586.2|229536.2|229153.6|229103.6|832
1590067800000|2020-05-21 13:30:00|229155.6|229105.6|228810.3|228760.3|229423.5|229373.5|228810.3|228760.3|1066
1590068100000|2020-05-21 13:35:00|228811.8|228761.8|228423.1|228373.1|228812.4|228762.4|228038.2|227988.2|1059
1590068400000|2020-05-21 13:40:00|228414.7|228364.7|228187.6|228137.6|228507.5|228457.5|227572.6|227522.6|1033
1590068700000|2020-05-21 13:45:00|228223.6|228098.6|228438.4|228388.4|228477.6|228427.6|228087.7|228037.7|1037
1590069000000|2020-05-21 13:50:00|228440.6|228390.6|228392.9|228342.9|228483.7|228433.7|228175.8|228125.8|1057
1590069300000|2020-05-21 13:55:00|228392.5|228342.5|228606.6|228556.6|228786.3|228736.3|228294.6|228244.6|918
1590069600000|2020-05-21 14:00:00|228602.6|228552.6|228558.8|228508.8|228664.9|228614.9|228412.4|228362.4|879
1590069900000|2020-05-21 14:05:00|228558.1|228508.1|228547.7|228497.7|228605.9|228555.9|228419.5|228369.5|885
1590070200000|2020-05-21 14:10:00|228531.5|228481.5|228451.1|228401.1|228654.9|228604.9|228447|228397|918
1590070500000|2020-05-21 14:15:00|228449.7|228399.7|228679.1|228629.1|228679.1|228629.1|228442.8|228392.8|873
1590070800000|2020-05-21 14:20:00|228677.2|228627.2|228511.5|228461.5|228700.1|228650.1|228451.3|228401.3|984
1590071100000|2020-05-21 14:25:00|228513|228463|228729.2|228679.2|228749.1|228699.1|228511.6|228461.6|893
1590071400000|2020-05-21 14:30:00|228731.2|228681.2|229023.6|228973.6|229385.2|229335.2|228720.9|228670.9|1021
1590071700000|2020-05-21 14:35:00|229015|228965|229170.6|229120.6|229276.3|229226.3|228938.7|228888.7|1023
1590072000000|2020-05-21 14:40:00|229186.1|229136.1|229193.4|229143.4|229444.4|229394.4|229025.5|228975.5|1000
1590072300000|2020-05-21 14:45:00|229192.8|229142.8|229055.4|229005.4|229342.1|229292.1|228994.4|228944.4|971
1590072600000|2020-05-21 14:50:00|229036.1|228986.1|228734.9|228684.9|229040|228990|228581.8|228531.8|956
1590072900000|2020-05-21 14:55:00|228736.1|228686.1|229156.8|229106.8|229257.1|229207.1|228736.1|228686.1|1026
1590073200000|2020-05-21 15:00:00|229160|229110|229556.1|229506.1|229589.2|229539.2|229160|229110|1022
1590073500000|2020-05-21 15:05:00|229556.5|229506.5|229522.3|229472.3|229732.8|229682.8|229292.1|229242.1|881
1590073800000|2020-05-21 15:10:00|229522.9|229472.9|229181.9|229131.9|229592.9|229542.9|229170.1|229120.1|829
1590074100000|2020-05-21 15:15:00|229181.7|229131.7|229644.5|229594.5|229937|229887|229181.7|229131.7|921
1590074400000|2020-05-21 15:20:00|229642.5|229592.5|230229.2|230179.2|230331.6|230281.6|229529.3|229479.3|975
1590074700000|2020-05-21 15:25:00|230222.1|230172.1|229741.5|229691.5|230293.4|230243.4|229693.4|229643.4|930
1590075000000|2020-05-21 15:30:00|229732.3|229682.3|229478.5|229428.5|229928.8|229878.8|229416.7|229366.7|989
1590075300000|2020-05-21 15:35:00|229473.6|229423.6|229072.6|229022.6|229530.6|229480.6|228812.3|228762.3|931
1590075600000|2020-05-21 15:40:00|229070.7|229020.7|228997.6|228947.6|229128.3|229078.3|228931.1|228881.1|837
1590075900000|2020-05-21 15:45:00|228997.8|228947.8|229012.7|228962.7|229202.6|229152.6|228996.4|228946.4|856
1590076200000|2020-05-21 15:50:00|229008.3|228958.3|229093.9|229043.9|229148.4|229098.4|228921.5|228871.5|934
1590076500000|2020-05-21 15:55:00|229094.6|229044.6|229373.3|229323.3|229412.1|229362.1|229034|228984|923
1590076800000|2020-05-21 16:00:00|229363.8|229313.8|229175.1|229125.1|229373.6|229323.6|229086.7|229036.7|935
1590077100000|2020-05-21 16:05:00|229174.5|229124.5|228937.4|228887.4|229177.8|229127.8|228897.1|228847.1|855
1590077400000|2020-05-21 16:10:00|228936.1|228886.1|229157.7|229107.7|229303.3|229253.3|228935|228885|916
1590077700000|2020-05-21 16:15:00|229150.5|229100.5|229425.1|229375.1|229458.8|229408.8|229042.5|228992.5|887
1590078000000|2020-05-21 16:20:00|229414.4|229364.4|229470.4|229420.4|229475.5|229425.5|229357.4|229307.4|823
1590078300000|2020-05-21 16:25:00|229473.6|229423.6|229513.7|229463.7|229560.4|229510.4|229393.5|229343.5|961
1590078600000|2020-05-21 16:30:00|229512.2|229462.2|229777.8|229727.8|229883|229833|229512.2|229462.2|820
1590078900000|2020-05-21 16:35:00|229778|229728|230047.4|229997.4|230160.9|230110.9|229704.9|229654.9|783
1590079200000|2020-05-21 16:40:00|230044.7|229994.7|229763.2|229713.2|230100.2|230044.4|229763.2|229713.2|819
1590079500000|2020-05-21 16:45:00|229764.9|229714.9|229651.4|229601.4|229825.4|229775.4|229540.8|229490.8|894
1590079800000|2020-05-21 16:50:00|229647.4|229597.4|229768.8|229718.8|229871.3|229821.3|229571.9|229521.9|823
1590080100000|2020-05-21 16:55:00|229768.5|229718.5|230050.7|230000.7|230120.9|230070.9|229736.3|229686.3|860
1590080400000|2020-05-21 17:00:00|230050.3|230000.3|229706.4|229656.4|230050.3|230000.3|229572.4|229522.4|908
1590080700000|2020-05-21 17:05:00|229706.6|229656.6|229829.4|229779.4|229862.8|229812.8|229679.8|229629.8|853
1590081000000|2020-05-21 17:10:00|229826.9|229776.9|229763|229713|229841.4|229791.4|229612.1|229562.1|936
1590081300000|2020-05-21 17:15:00|229765|229715|229864.2|229814.2|229966.4|229916.4|229746.1|229696.1|939
1590081600000|2020-05-21 17:20:00|229858.4|229808.4|229861.9|229811.9|229963.1|229913.1|229734.5|229684.5|872
1590081900000|2020-05-21 17:25:00|229859.5|229809.5|229809.4|229759.4|229925.2|229875.2|229741.3|229691.3|872
1590082200000|2020-05-21 17:30:00|229812.4|229762.4|229895.1|229845.1|229979.4|229929.4|229774.9|229724.9|848
1590082500000|2020-05-21 17:35:00|229895.6|229845.6|229825.2|229775.2|229949.9|229899.9|229686.1|229636.1|883
1590082800000|2020-05-21 17:40:00|229832.3|229782.3|229827|229777|229963.1|229913.1|229822.2|229772.2|865
1590083100000|2020-05-21 17:45:00|229826.5|229776.5|229669.1|229619.1|229922.3|229872.3|229638.8|229588.8|850
1590083400000|2020-05-21 17:50:00|229665.9|229615.9|229507.2|229457.2|229735.4|229685.4|229380.3|229330.3|867
1590083700000|2020-05-21 17:55:00|229506.2|229456.2|229601.6|229551.6|229661.7|229611.7|229486.1|229436.1|783
1590084000000|2020-05-21 18:00:00|229612.5|229562.5|229379.3|229329.3|229636.6|229586.6|229378.8|229328.8|711
1590084300000|2020-05-21 18:05:00|229381.3|229331.3|229224.4|229174.4|229427|229377|229207.8|229157.8|813
1590084600000|2020-05-21 18:10:00|229229.6|229179.6|229294|229244|229333.5|229283.5|229174.4|229124.4|794
1590084900000|2020-05-21 18:15:00|229295.2|229245.2|229280.5|229230.5|229334.8|229284.8|229249.3|229199.3|657
1590085200000|2020-05-21 18:20:00|229280.6|229230.6|228834.9|228784.9|229284.5|229234.5|228777.6|228727.6|762
1590085500000|2020-05-21 18:25:00|228837.4|228787.4|228585.3|228460.3|228863.4|228813.4|228434.1|228384.1|737
1590085800000|2020-05-21 18:30:00|228527.4|228477.4|228882.9|228832.9|228889.4|228839.4|228409.4|228359.4|828
1590086100000|2020-05-21 18:35:00|228874.1|228824.1|229052.8|229002.8|229098.7|229048.7|228870.5|228820.5|857
1590086400000|2020-05-21 18:40:00|229051.2|229001.2|228991.5|228941.5|229164.7|229114.7|228985.1|228935.1|807
1590086700000|2020-05-21 18:45:00|228993|228943|229369.9|229319.9|229374.8|229324.8|228978|228928|901
1590087000000|2020-05-21 18:50:00|229368.8|229318.8|229399|229349|229652.6|229602.6|229343.9|229293.9|969
1590087300000|2020-05-21 18:55:00|229398.2|229348.2|229431.6|229381.6|229506.8|229456.8|229323.8|229273.8|907
1590087600000|2020-05-21 19:00:00|229431|229381|229212.8|229162.8|229432.5|229382.5|229085.5|229035.5|979
1590087900000|2020-05-21 19:05:00|229210.5|229160.5|229144.3|229094.3|229227.4|229177.4|229121.9|229071.9|779
1590088200000|2020-05-21 19:10:00|229143.5|229093.5|229014.2|228964.2|229246.4|229196.4|228979.1|228929.1|883
1590088500000|2020-05-21 19:15:00|229014.9|228964.9|228898.2|228848.2|229103.8|229052.5|228884|228834|815
1590088800000|2020-05-21 19:20:00|228896|228846|228943.7|228893.7|228962.6|228912.6|228870.6|228820.6|832
1590089100000|2020-05-21 19:25:00|228944.9|228894.9|228870|228820|228991.7|228941.7|228726.8|228676.8|814
1590089400000|2020-05-21 19:30:00|228870.7|228820.7|228930.2|228880.2|229086.7|229036.7|228753.3|228703.3|791
1590089700000|2020-05-21 19:35:00|228929.3|228879.3|229167.4|229117.4|229200.9|229150.9|228923.1|228873.1|846
1590090000000|2020-05-21 19:40:00|229170.4|229120.4|229056.3|229006.3|229170.4|229120.4|229029.9|228979.9|815
1590090300000|2020-05-21 19:45:00|229060.4|229010.4|228875.4|228825.4|229142.2|229092.2|228866.3|228816.3|881
1590090600000|2020-05-21 19:50:00|228867.5|228817.5|228938.7|228888.7|228986.7|228936.7|228773.9|228723.9|923
1590090900000|2020-05-21 19:55:00|228942.3|228892.3|228998.4|228873.4|229106.6|229056.6|228847.4|228751.4|867
1590091200000|2020-05-21 20:00:00|229004.4|228879.4|228947.1|228897.1|229110|229042.5|228906.7|228818.3|673
1590091500000|2020-05-21 20:05:00|228947.3|228897.3|228991.4|228866.4|229002.7|228946.3|228927.5|228844.5|513
1590091800000|2020-05-21 20:10:00|228992.2|228867.2|228981.5|228856.5|229008.4|228906.4|228893.2|228799|520
1590092100000|2020-05-21 20:15:00|228982.9|228857.9|228961.4|228836.4|229000.8|228918.2|228922.8|228820.8|381
1590092400000|2020-05-21 20:20:00|228960.8|228835.8|228939.3|228889.3|228987.5|228908.6|228884.4|228820.3|489
1590092700000|2020-05-21 20:25:00|228939.2|228889.2|228964.5|228839.5|228972.9|228918.5|228851.9|228765.1|524
1590093000000|2020-05-21 20:30:00|228917.6|228792.6|228865.2|228740.2|228940.9|228862.4|228802|228693.2|528
1590093300000|2020-05-21 20:35:00|228863.3|228738.3|228894.2|228844.2|228963.5|228883.9|228802.7|228596.5|452
1590093600000|2020-05-21 20:40:00|228895.6|228845.6|228876.4|228751.4|228972.4|228881.5|228862.6|228737.6|401
1590093900000|2020-05-21 20:45:00|228875.4|228750.4|228776.3|228651.3|228875.4|228750.4|228628.1|228538.3|458
1590094200000|2020-05-21 20:50:00|228779.5|228654.5|228710.9|228585.9|228811.1|228686.1|228650|228561.8|407
1590094500000|2020-05-21 20:55:00|228699.9|228574.9|228684.5|228559.5|228780.3|228644|228660.7|228433.3|412
1590094800000|2020-05-21 21:00:00|228631.9|228506.9|228898.3|228549.3|228946.4|228762.2|228624.5|228378.4|120
1590095100000|2020-05-21 21:05:00|228953|228604|228940.6|228591.6|229029|228680|228738.4|228389.4|156
1590095400000|2020-05-21 21:10:00|228979.1|228630.1|228634.6|228509.6|229018.9|228785.5|228628.8|228364.5|107
1590095700000|2020-05-21 21:15:00|228706.5|228441|228646.9|228521.9|228730.4|228530|228632.2|228415.7|75
1590096000000|2020-05-21 21:20:00|228711.9|228456.3|228985.8|228636.8|228988.9|228639.9|228644.8|228443.9|50
1590096300000|2020-05-21 21:25:00|228988.8|228639.8|228889|228540|228991.2|228642.2|228879.8|228530.8|99
1590096600000|2020-05-21 21:30:00|228889.5|228540.5|228905.4|228556.4|228917.2|228568.2|228686.7|228375.3|163
1590096900000|2020-05-21 21:35:00|228907.4|228558.4|228928.4|228579.4|228940.3|228673.5|228794|228550|40
1590097200000|2020-05-21 21:40:00|228923.8|228574.8|228932.4|228583.4|228945.3|228673.6|228794|228511.5|69
1590097500000|2020-05-21 21:45:00|228928.4|228579.4|228901.5|228572.2|228991.2|228667|228792|228536.2|168
1590097800000|2020-05-21 21:50:00|228893.7|228544.7|228952.2|228603.2|228993.8|228678.7|228792|228544.6|220
1590098100000|2020-05-21 21:55:00|228958|228609|228932.1|228583.1|228985.4|228636.4|228834|228490.6|201
1590098400000|2020-05-21 22:00:00|228926.8|228577.8|228857.6|228508.6|228929.6|228580.6|228742.4|228449.8|398
1590098700000|2020-05-21 22:05:00|228826.9|228489.4|228801|228676|228908.6|228677|228739.4|228479.8|453
1590099000000|2020-05-21 22:10:00|228817.1|228692.1|228856.8|228546.4|228911.9|228706|228726.3|228512.2|268
1590099300000|2020-05-21 22:15:00|228855.1|228520.5|228728.1|228603.1|228873.8|228656.9|228708.5|228477.6|231
1590099600000|2020-05-21 22:20:00|228731|228606|228726|228601|228861.9|228635.4|228711.9|228477.6|259
1590099900000|2020-05-21 22:25:00|228728.9|228603.9|228785.3|228660.3|228912|228712.1|228695.4|228478.7|314
1590100200000|2020-05-21 22:30:00|228773.4|228648.4|228788.9|228663.9|228854|228664.4|228703.6|228525.8|302
1590100500000|2020-05-21 22:35:00|228788.5|228663.5|228819.5|228694.5|228892.9|228713.6|228774.3|228526|722
1590100800000|2020-05-21 22:40:00|228819.4|228694.4|228823.2|228698.2|228895.3|228712.8|228785.1|228526.5|180
1590101100000|2020-05-21 22:45:00|228823.4|228698.4|228804.8|228679.8|228901.9|228721.3|228773.9|228532.6|494
1590101400000|2020-05-21 22:50:00|228806.5|228681.5|228804.4|228679.4|228898.6|228729.6|228770.6|228554.3|625
1590101700000|2020-05-21 22:55:00|228802.6|228677.6|228907.9|228782.9|229069.2|228902.8|228802.6|228577.9|564
1590102000000|2020-05-21 23:00:00|228908.4|228783.4|228822.6|228697.6|228988.7|228790.5|228801.4|228612.2|532
1590102300000|2020-05-21 23:05:00|228829|228704|228854.1|228729.1|229031.6|228840|228821.8|228630.8|532
1590102600000|2020-05-21 23:10:00|228852.5|228727.5|228875.9|228750.9|228975|228796.5|228827.8|228631.2|371
1590102900000|2020-05-21 23:15:00|228876.9|228751.9|228929.1|228657.7|228960.3|228765.5|228844.4|228635.7|440
1590103200000|2020-05-21 23:20:00|228930.5|228652.8|228830.3|228705.3|228937.4|228764|228787.3|228588|387
1590103500000|2020-05-21 23:25:00|228828.9|228703.9|228839.6|228714.6|228914.7|228778.7|228798.6|228606.7|336
1590103800000|2020-05-21 23:30:00|228838.9|228713.9|228844.2|228719.2|228946|228764.8|228815.1|228640.7|394
1590104100000|2020-05-21 23:35:00|228843.7|228718.7|228866.6|228741.6|228952|228762|228798.5|228655.4|369
1590104400000|2020-05-21 23:40:00|228865.6|228740.6|228841.8|228716.8|228951|228828.6|228803.4|228612.4|323
1590104700000|2020-05-21 23:45:00|228845.5|228720.5|228781.6|228656.6|228923.3|228752.4|228740.9|228544.5|355
1590105000000|2020-05-21 23:50:00|228781.5|228656.5|228840|228715|228886.7|228716.6|228737.1|228562.3|412
1590105300000|2020-05-21 23:55:00|228829.8|228704.8|228822.2|228697.2|228918.5|228721.4|228813.4|228626|363
1590105600000|2020-05-22 00:00:00|228815.5|228690.5|228873.9|228589.1|228917.5|228690.5|228736.1|228524.5|460
1590105900000|2020-05-22 00:05:00|228853.9|228599.5|228883.2|228758.2|228941|228827|228767.2|228560.4|470
1590106200000|2020-05-22 00:10:00|228883.7|228758.7|228887.5|228762.5|228992.4|228812.6|228797.5|228682.6|328
1590106500000|2020-05-22 00:15:00|228886.5|228761.5|228728|228603|228952.9|228799|228723.9|228531.5|450
1590106800000|2020-05-22 00:20:00|228728.7|228603.7|228666.9|228541.9|228814.8|228641.9|228666.9|228523.4|384
1590107100000|2020-05-22 00:25:00|228671|228546|228712.9|228587.9|228765.9|228607.6|228637.1|228466.6|424
1590107400000|2020-05-22 00:30:00|228703.4|228578.4|228731.4|228606.4|228804.3|228632.8|228701.2|228531.2|426
1590107700000|2020-05-22 00:35:00|228731.7|228606.7|228794.4|228669.4|228876.9|228699.8|228684.2|228482.9|501
1590108000000|2020-05-22 00:40:00|228795.3|228670.3|228810|228685|228897.4|228700.3|228769.7|228567.3|369
1590108300000|2020-05-22 00:45:00|228882.7|228631.9|228822.5|228571.9|228886.9|228698.9|228734.8|228526.4|500
1590108600000|2020-05-22 00:50:00|228759.7|228634.7|228849.2|228724.2|228882.5|228729.2|228723.9|228511.4|471
1590108900000|2020-05-22 00:55:00|228849.8|228724.8|228795.6|228670.6|228920.1|228735|228758|228563|455
1590109200000|2020-05-22 01:00:00|228779.9|228654.9|228776.7|228651.7|228865.7|228695.8|228708.8|228504.8|529
1590109500000|2020-05-22 01:05:00|228782.6|228657.6|228986.4|228861.4|229223.1|229051.7|228736.3|228606.6|688
1590109800000|2020-05-22 01:10:00|228986.2|228861.2|228692|228567|228986.2|228882.1|228670.8|228560.1|522
1590110100000|2020-05-22 01:15:00|228696.1|228571.1|228724.5|228599.5|228795.7|228670.7|228638.1|228436.4|509
1590110400000|2020-05-22 01:20:00|228716.5|228591.5|228689.1|228564.1|228779.1|228664.3|228620.7|228455.1|412
1590110700000|2020-05-22 01:25:00|228688.3|228563.3|228708.3|228583.3|228788|228651.4|228674|228497.5|422
1590111000000|2020-05-22 01:30:00|228708.9|228583.9|228733.8|228608.8|228843|228680.4|228703.6|228533.4|530
1590111300000|2020-05-22 01:35:00|228733.5|228608.5|228775.8|228650.8|228844.2|228690.3|228717.3|228586.9|547
1590111600000|2020-05-22 01:40:00|228775.5|228650.5|228862.9|228812.9|228925.5|228843|228764.3|228639.3|514
1590111900000|2020-05-22 01:45:00|228861.9|228811.9|228858.1|228733.1|229006.3|228894.8|228837.1|228654.9|474
1590112200000|2020-05-22 01:50:00|228857.9|228732.9|228811.6|228686.6|228943|228774.9|228774.8|228660.6|374
1590112500000|2020-05-22 01:55:00|228806|228681|228759.7|228634.7|228857.4|228721.6|228758.7|228599.8|353
1590112800000|2020-05-22 02:00:00|228761.1|228636.1|228861.4|228736.4|229003.1|228953.1|228761.1|228636.1|580
1590113100000|2020-05-22 02:05:00|228870.5|228745.5|229054.9|228929.9|229055.3|228970.8|228861.9|228704.3|652
1590113400000|2020-05-22 02:10:00|229053.2|228928.2|229079.8|229029.8|229295.8|229131.8|228916.7|228821.6|514
1590113700000|2020-05-22 02:15:00|229071.6|229021.6|229138.2|229013.2|229268.4|229053.2|229069.9|228864.8|544
1590114000000|2020-05-22 02:20:00|229220.3|228923.4|229165.5|228911.7|229229|229017.8|229066.5|228865.1|480
1590114300000|2020-05-22 02:25:00|229101.1|228976.1|229143.7|229018.7|229277|229073.3|229082.3|228863.3|412
1590114600000|2020-05-22 02:30:00|229144.9|229019.9|229192.5|229067.5|229265.6|229130.4|229119.9|228925.2|465
1590114900000|2020-05-22 02:35:00|229194.2|229069.2|229077|229027|229194.2|229105.1|228988.8|228845.2|420
1590115200000|2020-05-22 02:40:00|229114.5|228989.5|229184.5|229059.5|229275.5|229169|229053.8|228962.3|421
1590115500000|2020-05-22 02:45:00|229192.9|229067.9|229053.5|228928.5|229295|229136.2|229037.3|228858.8|386
1590115800000|2020-05-22 02:50:00|229054.5|228929.5|229175.1|229125.1|229274.5|229142|229048.7|228861.5|418
1590116100000|2020-05-22 02:55:00|229175.3|229125.3|229171.4|229046.4|229281.2|229141.1|229131.8|228940.9|447
1590116400000|2020-05-22 03:00:00|229151.6|229026.6|229156.4|229031.4|229240.3|229064.9|229086.8|228899.7|472
1590116700000|2020-05-22 03:05:00|229144.3|229019.3|229172.7|229047.7|229271|229100.2|229118.5|228890|421
1590117000000|2020-05-22 03:10:00|229178.6|229053.6|229186.3|229061.3|229306|229093.2|229168.5|228966|374
1590117300000|2020-05-22 03:15:00|229185.7|229060.7|229204|229079|229279.6|229181.3|229168|228979.3|463
1590117600000|2020-05-22 03:20:00|229208.2|229083.2|229264.2|229214.2|229334.5|229245.9|229141.7|229043.5|519
1590117900000|2020-05-22 03:25:00|229264.5|229214.5|229483|229358|229530.6|229454.8|229232.6|229141.9|517
1590118200000|2020-05-22 03:30:00|229463.5|229338.5|229732.6|229607.6|229819.1|229656|229392.6|229298.7|488
1590118500000|2020-05-22 03:35:00|229739.8|229614.8|229932|229807|230082.8|229931.1|229708.7|229568.6|512
1590118800000|2020-05-22 03:40:00|229933.6|229808.6|229941.4|229816.4|230001.7|229913.8|229815.5|229656|553
1590119100000|2020-05-22 03:45:00|229939.4|229814.4|229994.8|229869.8|230091.2|229910.8|229913.3|229805.3|594
1590119400000|2020-05-22 03:50:00|230006|229881|229972.3|229847.3|230047.3|229922.3|229938.2|229838.9|550
1590119700000|2020-05-22 03:55:00|229975|229850|229883.1|229758.1|230121.3|230019.8|229831.3|229735.9|462
1590120000000|2020-05-22 04:00:00|229872|229747|229899.9|229774.9|229956.8|229794.2|229860|229697.3|490
1590120300000|2020-05-22 04:05:00|229899.8|229774.8|229915.4|229790.4|230043.2|229855.4|229849|229712.6|421
1590120600000|2020-05-22 04:10:00|229915.6|229790.6|229878|229753|229952.4|229836.5|229838.1|229664.3|316
1590120900000|2020-05-22 04:15:00|229877.1|229752.1|229895.8|229770.8|229961.5|229826.7|229816.5|229687.2|356
1590121200000|2020-05-22 04:20:00|229896.1|229771.1|229994.4|229869.4|230122.4|230072.4|229892.1|229761.8|459
1590121500000|2020-05-22 04:25:00|229995|229870|230011.7|229751.4|230072.7|229902.6|229882.9|229691.6|446
1590121800000|2020-05-22 04:30:00|230041.2|229734|229950.3|229825.3|230041.2|229860|229860|229693.9|487
1590122100000|2020-05-22 04:35:00|229950.6|229825.6|230054.8|229929.8|230165.4|229956|229888.1|229763.1|503
1590122400000|2020-05-22 04:40:00|230135.3|229845.3|230216.4|230166.4|230283.4|230179.5|230047.3|229818.2|507
1590122700000|2020-05-22 04:45:00|230215.5|230165.5|230144|230019|230219.9|230169.9|230135.7|230010.7|424
1590123000000|2020-05-22 04:50:00|230134.3|230009.3|230149.7|230024.7|230176.8|230051.8|230123.7|229998.7|351
1590123300000|2020-05-22 04:55:00|230149.8|230024.8|230170|230120|230236|230160.5|230107.2|230015.2|456
1590123600000|2020-05-22 05:00:00|230168|230118|230299.5|230249.5|230368.7|230318.7|230155.2|230083.6|477
1590123900000|2020-05-22 05:05:00|230298.9|230248.9|230335.1|230285.1|230374.8|230297|230262.1|230212.1|522
1590124200000|2020-05-22 05:10:00|230356.7|230231.7|230287.7|230237.7|230381.4|230305.4|230269.8|230202.9|512
1590124500000|2020-05-22 05:15:00|230274.7|230224.7|230312.2|230262.2|230432.8|230324.6|230259.9|230147.2|422
1590124800000|2020-05-22 05:20:00|230312.3|230262.3|230301|230251|230339.5|230277.7|230263.5|230203.7|519
1590125100000|2020-05-22 05:25:00|230303|230253|230303.5|230253.5|230352.2|230302.2|230288.6|230238.6|468
1590125400000|2020-05-22 05:30:00|230298.2|230248.2|230230.4|230180.4|230328.6|230278.6|230208.4|230146.7|433
1590125700000|2020-05-22 05:35:00|230230.3|230180.3|230294|230244|230380|230330|230213.9|230163.9|438
1590126000000|2020-05-22 05:40:00|230293.3|230243.3|230330.6|230280.6|230370.4|230287.6|230266|230190.9|437
1590126300000|2020-05-22 05:45:00|230331|230281|230299.4|230249.4|230365|230315|230290.4|230185.8|475
1590126600000|2020-05-22 05:50:00|230299.8|230249.8|230338.8|230213.8|230341.5|230270.1|230157|230074.6|446
1590126900000|2020-05-22 05:55:00|230338.7|230213.7|230209.9|230084.9|230363.3|230286.1|230139.6|230044.4|484
1590127200000|2020-05-22 06:00:00|230212.6|230087.6|230009.1|229884.1|230213.3|230088.3|229864.9|229724.5|636
1590127500000|2020-05-22 06:05:00|230014.9|229889.9|229586.5|229536.5|230091|229966|229568.2|229469.3|549
1590127800000|2020-05-22 06:10:00|229588.2|229538.2|229794.1|229669.1|229907.9|229781.3|229578.4|229432.9|550
1590128100000|2020-05-22 06:15:00|229790.3|229665.3|229913.8|229788.8|230029.3|229821.7|229734.7|229528|441
1590128400000|2020-05-22 06:20:00|229920.4|229795.4|230099.9|229974.9|230112.4|230019.4|229908.5|229783.5|505
1590128700000|2020-05-22 06:25:00|230099.2|229974.2|230044.8|229919.8|230129.4|230047|230028.7|229905|469
1590129000000|2020-05-22 06:30:00|230044.4|229919.4|230111.9|229986.9|230121.7|229996.7|230044.4|229919.4|600
1590129300000|2020-05-22 06:35:00|230116|229991|230285.7|230160.7|230375|230202.3|230094.3|229984.6|594
1590129600000|2020-05-22 06:40:00|230288.3|230163.3|230456.8|230406.8|230534.7|230449.9|230278.6|230153.6|561
1590129900000|2020-05-22 06:45:00|230456.4|230406.4|230412.4|230362.4|230483.6|230433.6|230376.3|230304.5|710
1590130200000|2020-05-22 06:50:00|230412.8|230362.8|230474.5|230349.5|230495.7|230401.6|230382.5|230297.3|599
1590130500000|2020-05-22 06:55:00|230475|230350|230592.6|230320.2|230600.9|230453.5|230431.1|230317|547
1590130800000|2020-05-22 07:00:00|230478.5|230353.5|230596.6|230471.6|230683|230558|230366.3|230241.3|819
1590131100000|2020-05-22 07:05:00|230593.6|230468.6|230762.7|230637.7|230859.8|230802.7|230593.6|230468.6|777
1590131400000|2020-05-22 07:10:00|230756.6|230631.6|230830.1|230705.1|230861.8|230736.8|230711.5|230586.5|600
1590131700000|2020-05-22 07:15:00|230824.1|230699.1|230900.8|230775.8|230926.3|230801.3|230820.7|230642.1|675
1590132000000|2020-05-22 07:20:00|230899.6|230774.6|230932.4|230807.4|231176.8|231087|230868.6|230774.6|766
1590132300000|2020-05-22 07:25:00|230931.1|230806.1|230913|230788|231015|230890|230845.5|230757.9|616
1590132600000|2020-05-22 07:30:00|230914.6|230789.6|230741.5|230616.5|230955.6|230850.9|230703.6|230562.8|684
1590132900000|2020-05-22 07:35:00|230757.2|230632.2|231214.3|231089.3|231331.3|231146.1|230751.7|230626.7|737
1590133200000|2020-05-22 07:40:00|231215.6|231090.6|230955.3|230830.3|231258.6|231133.6|230950.1|230825.1|703
1590133500000|2020-05-22 07:45:00|230953.7|230828.7|231039.8|230914.8|231163.2|230972.9|230894.4|230708.5|782
1590133800000|2020-05-22 07:50:00|231038.9|230913.9|231169.5|231044.5|231210.5|231085.5|230967.7|230801.9|599
1590134100000|2020-05-22 07:55:00|231162.8|231037.8|231269.8|231219.8|231280.4|231225.5|231155.2|231030.2|724
1590134400000|2020-05-22 08:00:00|231269.2|231219.2|231284.4|231234.4|231313.6|231263.6|231251.9|231201.9|897
1590134700000|2020-05-22 08:05:00|231285.5|231235.5|231454.6|231329.6|231499.5|231394.6|231282.1|231232.1|719
1590135000000|2020-05-22 08:10:00|231456.3|231331.3|231395.2|231345.2|231490.8|231412.1|231366.6|231313|753
1590135300000|2020-05-22 08:15:00|231395.1|231345.1|231290|231240|231459.9|231377.8|231280.3|231207.9|692
1590135600000|2020-05-22 08:20:00|231291.7|231241.7|231574.3|231449.3|231704|231579|231284.5|231234.5|725
1590135900000|2020-05-22 08:25:00|231574.4|231449.4|231423.5|231298.5|231624|231499|231399.5|231246.8|640
1590136200000|2020-05-22 08:30:00|231420.7|231295.7|231046|230921|231433.5|231308.5|230991.4|230866.4|748
1590136500000|2020-05-22 08:35:00|231043.8|230918.8|231255.3|231130.3|231439.5|231265|231030.4|230905.4|683
1590136800000|2020-05-22 08:40:00|231253.1|231128.1|231287.4|231162.4|231323.7|231198.7|231149.2|231038.7|787
1590137100000|2020-05-22 08:45:00|231286.7|231161.7|231367.4|231242.4|231388.9|231263.9|231177.4|231052.4|728
1590137400000|2020-05-22 08:50:00|231364.8|231239.8|231288.6|231163.6|231415.9|231252.4|231253.1|231086.2|711
1590137700000|2020-05-22 08:55:00|231287.2|231162.2|231040.4|230915.4|231294.6|231169.6|230981.4|230884.6|760
1590138000000|2020-05-22 09:00:00|231043.4|230918.4|230878.3|230753.3|231192.6|231067.6|230821.5|230593.6|650
1590138300000|2020-05-22 09:05:00|230877.4|230752.4|230840.9|230715.9|230995.8|230811.6|230818.4|230630.6|596
1590138600000|2020-05-22 09:10:00|230836.2|230711.2|230643.7|230518.7|231006.1|230795|230574.8|230476|562
1590138900000|2020-05-22 09:15:00|230650.4|230525.4|230413.7|230288.7|230658.8|230577.9|230392.3|230267.3|678
1590139200000|2020-05-22 09:20:00|230427|230302|230295.9|230245.9|230463.9|230332.8|230237.2|230087.8|684
1590139500000|2020-05-22 09:25:00|230296.1|230246.1|230442.9|230317.9|230511.8|230389.5|230293.4|230213.1|605
1590139800000|2020-05-22 09:30:00|230413.2|230288.2|230581.3|230456.3|230609|230484|230376.8|230259.3|553
1590140100000|2020-05-22 09:35:00|230583.1|230458.1|230663.2|230538.2|230712.5|230580.3|230530.4|230373.6|530
1590140400000|2020-05-22 09:40:00|230666.4|230541.4|230565.9|230440.9|230677.5|230552.5|230535.2|230440|588
1590140700000|2020-05-22 09:45:00|230567.4|230442.4|230558.3|230433.3|230604.6|230473.4|230429|230239.6|636
1590141000000|2020-05-22 09:50:00|230557.5|230432.5|230708.2|230583.2|230777.6|230652.6|230546.8|230421.8|647
1590141300000|2020-05-22 09:55:00|230697.5|230572.5|230681.2|230556.2|230755.6|230691|230615.3|230490.3|654
1590141600000|2020-05-22 10:00:00|230682.9|230557.9|230409|230284|230742.4|230557.9|230341.7|230159.9|600
1590141900000|2020-05-22 10:05:00|230412.8|230287.8|229995|229870|230414|230289|229929.5|229722.6|765
1590142200000|2020-05-22 10:10:00|229996.4|229871.4|229578.1|229453.1|230042.4|229874.4|229545|229306.6|612
1590142500000|2020-05-22 10:15:00|229644.7|229375.6|229632.6|229507.6|229710.9|229555.2|229522.1|229370.4|739
1590142800000|2020-05-22 10:20:00|229586.6|229536.6|229938.9|229813.9|230074.8|229902.3|229586.6|229506.5|623
1590143100000|2020-05-22 10:25:00|229937.7|229812.7|229661.6|229536.6|229960|229825.5|229564.6|229376.9|585
1590143400000|2020-05-22 10:30:00|229648.7|229523.7|229719.9|229594.9|229782.1|229608.8|229569.7|229398.2|558
1590143700000|2020-05-22 10:35:00|229716.8|229591.8|229715|229590|230021.1|229820.3|229697|229512.5|594
1590144000000|2020-05-22 10:40:00|229718.9|229593.9|229985.5|229860.5|230063.2|229924.2|229717.1|229592.1|622
1590144300000|2020-05-22 10:45:00|229993.9|229868.9|230105|229980|230186.5|230057.3|229963.9|229838.9|640
1590144600000|2020-05-22 10:50:00|230105.7|229980.7|230115|229990|230187.3|230044.7|230057.2|229928.5|644
1590144900000|2020-05-22 10:55:00|230098.8|229973.8|230004.3|229746.7|230180.2|230023.4|229917.9|229694|533
1590145200000|2020-05-22 11:00:00|230012.1|229757|230106.1|230056.1|230157.1|230107.1|229897.7|229735|739
1590145500000|2020-05-22 11:05:00|230108.9|230058.9|229356.8|229306.8|230108.9|230058.9|229356.8|229299.4|746
1590145800000|2020-05-22 11:10:00|229357.4|229307.4|229303.1|229253.1|229370.1|229320.1|229163.6|229113.6|856
1590146100000|2020-05-22 11:15:00|229302.2|229252.2|229419.3|229369.3|229501|229451|229293.9|229243.9|721
1590146400000|2020-05-22 11:20:00|229419|229369|229505.8|229455.8|229720|229634.4|229386.9|229336.9|848
1590146700000|2020-05-22 11:25:00|229504.9|229454.9|229404|229354|229504.9|229454.9|229376.1|229326.1|550
1590147000000|2020-05-22 11:30:00|229427.7|229377.7|229701.5|229651.5|229706|229656|229293.2|229243.2|624
1590147300000|2020-05-22 11:35:00|229735|229610|229696.7|229571.7|229839.1|229767.5|229562.4|229482.1|590
1590147600000|2020-05-22 11:40:00|229696.1|229571.1|229344.3|229294.3|229744.6|229660.1|229330.3|229280.3|750
1590147900000|2020-05-22 11:45:00|229346.2|229296.2|229421.8|229371.8|229773.8|229701.4|229263.5|229213.5|761
1590148200000|2020-05-22 11:50:00|229423.8|229373.8|229595.3|229545.3|229661.8|229587.6|229181.5|229098.9|805
1590148500000|2020-05-22 11:55:00|229591.8|229541.8|229518.2|229468.2|229687.7|229637.7|229487.1|229437.1|884
1590148800000|2020-05-22 12:00:00|229520.8|229470.8|229678.1|229628.1|229711.9|229661.9|229363.8|229313.8|994
1590149100000|2020-05-22 12:05:00|229679.9|229629.9|229614.9|229564.9|229713.9|229663.9|229520.6|229470.6|735
1590149400000|2020-05-22 12:10:00|229616.9|229566.9|229700.7|229650.7|229717.6|229667.6|229571.6|229521.6|740
1590149700000|2020-05-22 12:15:00|229699|229649|229714.4|229664.4|229809.8|229759.8|229570.5|229520.5|816
1590150000000|2020-05-22 12:20:00|229715.9|229665.9|229947|229897|230114.5|230064.5|229714.2|229664.2|855
1590150300000|2020-05-22 12:25:00|229949.1|229899.1|229924.6|229874.6|229961.2|229911.2|229796.1|229746.1|785
1590150600000|2020-05-22 12:30:00|229924|229874|230225.1|230175.1|230573.3|230523.3|229924|229874|875
1590150900000|2020-05-22 12:35:00|230226|230176|230224.1|230174.1|230310.1|230260.1|230062.4|230012.4|857
1590151200000|2020-05-22 12:40:00|230229.5|230179.5|230224.1|230174.1|230292.5|230242.5|230019.5|229969.5|867
1590151500000|2020-05-22 12:45:00|230237.8|230187.8|230111|230061|230272.3|230222.3|230073.7|230023.7|797
1590151800000|2020-05-22 12:50:00|230123|230073|229780.4|229730.4|230180.7|230130.7|229620.1|229570.1|840
1590152100000|2020-05-22 12:55:00|229778.5|229728.5|230174.9|230124.9|230232.5|230182.5|229778.5|229728.5|920
1590152400000|2020-05-22 13:00:00|230177.9|230127.9|229965.6|229915.6|230421.8|230371.8|229939.8|229889.8|945
1590152700000|2020-05-22 13:05:00|229966.7|229916.7|229338.5|229288.5|229972|229922|229289.4|229239.4|884
1590153000000|2020-05-22 13:10:00|229341.3|229291.3|229593.4|229543.4|229603.4|229553.4|229336.5|229286.5|882
1590153300000|2020-05-22 13:15:00|229598.4|229548.4|229590.1|229540.1|229770.9|229720.9|229447.6|229397.6|902
1590153600000|2020-05-22 13:20:00|229584.8|229534.8|229456|229406|229698|229648|229364.3|229314.3|960
1590153900000|2020-05-22 13:25:00|229451.1|229401.1|229246.9|229196.9|229459.9|229409.9|229040.8|228990.8|881
1590154200000|2020-05-22 13:30:00|229240.6|229190.6|229431.2|229381.2|229490.9|229440.9|229078.8|229028.8|1059
1590154500000|2020-05-22 13:35:00|229427.3|229377.3|229899.8|229849.8|229917.2|229867.2|229427.3|229377.3|1026
1590154800000|2020-05-22 13:40:00|229902.8|229852.8|229965.2|229915.2|230012.1|229962.1|229655.7|229605.7|976
1590155100000|2020-05-22 13:45:00|229964.7|229914.7|229674.2|229624.2|230187.5|230137.5|229656.7|229606.7|947
1590155400000|2020-05-22 13:50:00|229681.2|229631.2|229394.1|229344.1|229692.1|229642.1|229292|229242|967
1590155700000|2020-05-22 13:55:00|229386.1|229336.1|229396.2|229346.2|229646.4|229596.4|229262.7|229212.7|903
1590156000000|2020-05-22 14:00:00|229394.5|229344.5|229701.2|229651.2|229794.8|229744.8|229392|229342|919
1590156300000|2020-05-22 14:05:00|229701.1|229651.1|229999.2|229949.2|230038.6|229988.6|229598.2|229548.2|958
1590156600000|2020-05-22 14:10:00|229997.6|229947.6|229843.3|229793.3|230135.3|230085.3|229686|229636|1013
1590156900000|2020-05-22 14:15:00|229846.9|229796.9|229507.4|229457.4|229972.2|229922.2|229400.2|229350.2|946
1590157200000|2020-05-22 14:20:00|229506.3|229456.3|229412.6|229362.6|229571.4|229521.4|229290.3|229240.3|976
1590157500000|2020-05-22 14:25:00|229412.3|229362.3|229106.4|229056.4|229452.8|229402.8|229097.3|229047.3|882
1590157800000|2020-05-22 14:30:00|229087.5|229037.5|228726.9|228676.9|229164.8|229114.8|228712|228662|991
1590158100000|2020-05-22 14:35:00|228736.5|228686.5|228300.7|228250.7|228966.4|228916.4|228295.4|228245.4|970
1590158400000|2020-05-22 14:40:00|228316.7|228266.7|228227|228177|228599.7|228549.7|228208.6|228156.9|1002
1590158700000|2020-05-22 14:45:00|228214|228164|228185.6|228135.6|228261.4|228176.7|227769.5|227719.5|932
1590159000000|2020-05-22 14:50:00|228177.4|228127.4|228131.5|228081.5|228327.9|228277.9|228002.9|227952.9|967
1590159300000|2020-05-22 14:55:00|228127.5|228077.5|228229.7|228179.7|228242.1|228192.1|227937.7|227887.7|1018
1590159600000|2020-05-22 15:00:00|228229.2|228179.2|228266.7|228216.7|228324.7|228274.7|228061.6|228011.6|979
1590159900000|2020-05-22 15:05:00|228267.5|228217.5|228181.1|228131.1|228334.8|228284.8|228086.1|228036.1|862
1590160200000|2020-05-22 15:10:00|228178.6|228128.6|228117.5|228067.5|228250.2|228200.2|228066.1|228016.1|977
1590160500000|2020-05-22 15:15:00|228122.7|228072.7|228106.3|228056.3|228320|228270|228088.9|228038.9|896
1590160800000|2020-05-22 15:20:00|228105.2|228055.2|227974.1|227924.1|228124.5|228074.5|227919.3|227869.3|909
1590161100000|2020-05-22 15:25:00|227971.8|227921.8|228118.5|228068.5|228260.5|228210.5|227970.3|227920.3|906
1590161400000|2020-05-22 15:30:00|228139.2|228089.2|228175.5|228125.5|228220.9|228170.9|228013.5|227963.5|927
1590161700000|2020-05-22 15:35:00|228175.2|228125.2|227703.9|227653.9|228206.1|228156.1|227686.9|227636.9|871
1590162000000|2020-05-22 15:40:00|227703.6|227653.6|227839.6|227789.6|227942.3|227892.3|227464.4|227414.4|900
1590162300000|2020-05-22 15:45:00|227843|227793|227601.4|227551.4|227848.6|227798.6|227560.3|227510.3|918
1590162600000|2020-05-22 15:50:00|227604.7|227554.7|227490.9|227440.9|227609|227559|227408.9|227358.9|895
1590162900000|2020-05-22 15:55:00|227491.1|227441.1|227436.6|227386.6|227510.1|227460.1|227302.3|227252.3|822
1590163200000|2020-05-22 16:00:00|227437.1|227387.1|227223.5|227173.5|227490.6|227440.6|227219.6|227169.6|752
1590163500000|2020-05-22 16:05:00|227225.1|227175.1|227675.4|227625.4|227693.9|227643.9|227090.8|227040.8|845
1590163800000|2020-05-22 16:10:00|227675.7|227625.7|227791.7|227741.7|227830.7|227780.7|227656|227606|824
1590164100000|2020-05-22 16:15:00|227791.6|227741.6|227623|227573|227876.7|227826.7|227552.8|227502.8|793
1590164400000|2020-05-22 16:20:00|227623.9|227573.9|227576.4|227526.4|227641.8|227591.8|227516|227466|723
1590164700000|2020-05-22 16:25:00|227576.8|227526.8|227622.3|227572.3|227628.4|227578.4|227472.8|227422.8|745
1590165000000|2020-05-22 16:30:00|227622.5|227572.5|227562.8|227512.8|227672.9|227622.9|227490|227440|781
1590165300000|2020-05-22 16:35:00|227562.6|227512.6|227420.8|227370.8|227569.6|227519.6|227311|227261|847
1590165600000|2020-05-22 16:40:00|227415.3|227365.3|227436.5|227386.5|227441.9|227391.9|227166.8|227116.8|759
1590165900000|2020-05-22 16:45:00|227435.8|227385.8|227652.2|227602.2|227668.3|227618.3|227435.8|227385.8|744
1590166200000|2020-05-22 16:50:00|227654|227604|227558.1|227508.1|227660.2|227610.2|227495.8|227445.8|736
1590166500000|2020-05-22 16:55:00|227557.5|227507.5|227561.3|227511.3|227586.8|227536.8|227455.5|227405.5|812
1590166800000|2020-05-22 17:00:00|227577.7|227527.7|227455.3|227405.3|227587|227537|227359.6|227309.6|845
1590167100000|2020-05-22 17:05:00|227455.7|227405.7|227550.6|227500.6|227555.8|227505.8|227455.3|227405.3|856
1590167400000|2020-05-22 17:10:00|227552.2|227502.2|227607.7|227557.7|227643.4|227593.4|227488.1|227438.1|880
1590167700000|2020-05-22 17:15:00|227608|227558|227561.3|227511.3|227665.8|227615.8|227542.9|227492.9|870
1590168000000|2020-05-22 17:20:00|227563.2|227513.2|227586.9|227536.9|227613.3|227563.3|227454.8|227398.5|961
1590168300000|2020-05-22 17:25:00|227586.5|227536.5|227741.2|227691.2|227955.5|227905.5|227583.2|227533.2|939
1590168600000|2020-05-22 17:30:00|227740.7|227690.7|228083|228033|228088.9|228038.9|227712.3|227662.3|763
1590168900000|2020-05-22 17:35:00|228081.8|228031.8|228201.5|228151.5|228201.9|228151.9|228024.9|227974.9|784
1590169200000|2020-05-22 17:40:00|228199.4|228149.4|228266.1|228216.1|228324.9|228274.9|228098.4|228048.4|707
1590169500000|2020-05-22 17:45:00|228267.3|228217.3|228458.5|228408.5|228474.2|228424.2|228165.1|228101.3|733
1590169800000|2020-05-22 17:50:00|228458.7|228408.7|228340.2|228290.2|228596.3|228546.3|228300.9|228250.9|716
1590170100000|2020-05-22 17:55:00|228347.7|228297.7|227908.1|227858.1|228371.9|228321.9|227882.4|227832.4|665
1590170400000|2020-05-22 18:00:00|227907|227857|227662.3|227537.3|227910.7|227860.7|227636|227536.6|774
1590170700000|2020-05-22 18:05:00|227662.5|227537.5|227762.4|227712.4|227807.6|227752.6|227600.1|227518.9|629
1590171000000|2020-05-22 18:10:00|227765.1|227715.1|227785.2|227735.2|227847.7|227791.8|227708.5|227627.6|667
1590171300000|2020-05-22 18:15:00|227783.6|227733.6|227487.9|227437.9|227816.7|227752.2|227414.8|227322.1|707
1590171600000|2020-05-22 18:20:00|227489.5|227439.5|227496.2|227446.2|227523.4|227453.4|227406.1|227318.4|529
1590171900000|2020-05-22 18:25:00|227496.6|227446.6|227565.5|227515.5|227675.5|227575|227453.1|227403.1|636
1590172200000|2020-05-22 18:30:00|227585|227535|227583.9|227533.9|227759.9|227679.6|227509.1|227415|603
1590172500000|2020-05-22 18:35:00|227583.7|227533.7|227732.3|227682.3|227753.5|227700.2|227543.7|227493.7|668
1590172800000|2020-05-22 18:40:00|227730|227680|227897.7|227847.7|227952.6|227902.6|227725.3|227675.3|601
1590173100000|2020-05-22 18:45:00|227898.2|227848.2|227941.2|227891.2|228040.3|227990.3|227871|227808.9|698
1590173400000|2020-05-22 18:50:00|227935.9|227885.9|227822.9|227772.9|228012.6|227939.1|227822.9|227772.9|643
1590173700000|2020-05-22 18:55:00|227824.6|227774.6|227939.3|227889.3|227972.3|227922.3|227799.6|227726.7|607
1590174000000|2020-05-22 19:00:00|227946|227896|227855.6|227805.6|227965.6|227896|227811.8|227727.2|592
1590174300000|2020-05-22 19:05:00|227886.4|227761.4|227727.8|227677.8|227898.5|227825.5|227721.8|227659|609
1590174600000|2020-05-22 19:10:00|227727.4|227677.4|227780.6|227730.6|227838.3|227788.3|227716.1|227643.7|576
1590174900000|2020-05-22 19:15:00|227781.3|227731.3|227820.4|227770.4|227867.9|227771.8|227738.6|227688.6|578
1590175200000|2020-05-22 19:20:00|227823.2|227773.2|227986.1|227861.1|228128.8|228055|227798|227691.2|612
1590175500000|2020-05-22 19:25:00|227988.9|227863.9|228027.7|227977.7|228103.8|228032.1|227902.4|227800.7|623
1590175800000|2020-05-22 19:30:00|228020.7|227970.7|227741.2|227616.2|228059.4|228001.6|227699.5|227574.5|708
1590176100000|2020-05-22 19:35:00|227742.7|227617.7|227752.4|227627.4|227841.3|227718.4|227711.9|227586.9|641
1590176400000|2020-05-22 19:40:00|227752.2|227627.2|227774.6|227649.6|227814.8|227701.8|227684.4|227597.5|642
1590176700000|2020-05-22 19:45:00|227776.6|227651.6|227762.3|227712.3|227801.9|227715.5|227669.8|227581.4|642
1590177000000|2020-05-22 19:50:00|227775.9|227650.9|227751.7|227626.7|227909|227843.9|227736.3|227614.5|729
1590177300000|2020-05-22 19:55:00|227751.6|227626.6|227596.3|227546.3|227880.1|227787.6|227541.1|227444.3|724
1590177600000|2020-05-22 20:00:00|227600.7|227550.7|227586.7|227536.7|227659.1|227550.7|227573.7|227452.4|688
1590177900000|2020-05-22 20:05:00|227587|227537|227499.6|227449.6|227656.6|227544.4|227479.6|227304.8|601
1590178200000|2020-05-22 20:10:00|227499.8|227449.8|227529.8|227404.8|227555.9|227468|227496|227388.8|417
1590178500000|2020-05-22 20:15:00|227532.6|227407.6|227559.1|227434.1|227633.4|227508.4|227472.2|227347.2|603
1590178800000|2020-05-22 20:20:00|227557.2|227432.2|227439.7|227314.7|227578.9|227453.9|227387.3|227233|585
1590179100000|2020-05-22 20:25:00|227439.3|227314.3|227472.2|227347.2|227576.9|227451.9|227428.7|227303.7|577
1590179400000|2020-05-22 20:30:00|227478.1|227353.1|227456.1|227331.1|227502.2|227393.5|227375.5|227267.4|401
1590179700000|2020-05-22 20:35:00|227455|227330|227416.6|227291.6|227479.7|227382.1|227388.5|227263.5|398
1590180000000|2020-05-22 20:40:00|227420|227295|227452.8|227327.8|227553.7|227362.2|227416.1|227266.4|423
1590180300000|2020-05-22 20:45:00|227454|227329|227433.2|227308.2|227559|227380.9|227362.4|227226.2|428
1590180600000|2020-05-22 20:50:00|227438.2|227313.2|227408.7|227283.7|227511.4|227317.1|227378.9|227176.2|421
1590180900000|2020-05-22 20:55:00|227407.1|227282.1|227323.1|227198.1|227648.8|227333.4|227262.5|227076|324
1590350400000|2020-05-24 20:00:00|227499|227110|227499|227110|227499|227110|227499|227110|1
1590351300000|2020-05-24 20:15:00|228005.5|227611.5|228005.5|227611.5|228007.5|227613.5|228003|227609|4
1590352800000|2020-05-24 20:40:00|227997|227603|227342.4|226956.7|227997|227603|227308.6|226914.6|45
1590353100000|2020-05-24 20:45:00|227382.6|226961.3|227270.6|227105.6|227382.6|227105.6|227250.9|226961.3|29
1590353400000|2020-05-24 20:50:00|227380|226986|227270.6|227105.6|227380|227105.6|227270.6|226986|6
1590353700000|2020-05-24 20:55:00|227380|226986|227291.5|226897.5|227447|227165.7|227270.6|226897.5|45
1590354000000|2020-05-24 21:00:00|227272.2|227107.2|227299.7|227134.7|227472|227196|227239.7|226895.5|49
1590354300000|2020-05-24 21:05:00|227307.1|227142.1|227393.4|227045.4|227560|227187.6|227283.6|226972.5|146
1590354600000|2020-05-24 21:10:00|227302.2|227137.2|227294.9|227129.9|227457.1|227221.4|227288.5|227006.4|177
1590354900000|2020-05-24 21:15:00|227356.3|227191.3|227313.8|227148.8|227416.7|227214|227295|227027|100
1590355200000|2020-05-24 21:20:00|227400.6|227056.6|227412.2|227038.6|227423.3|227195|227304|227012.9|121
1590355500000|2020-05-24 21:25:00|227402.4|227052.4|227308.6|227143.6|227411.7|227155.1|227301.4|226998.7|70
1590355800000|2020-05-24 21:30:00|227308.8|227143.8|227311.3|227146.3|227418.5|227159.5|227295|226967.9|96
1590356100000|2020-05-24 21:35:00|227312|227147|227391.6|227009.4|227426.1|227158.9|227220|226826|79
1590356400000|2020-05-24 21:40:00|227392.9|227047.6|227400.7|227047.7|227429.2|227159.2|227298|227028.2|101
1590356700000|2020-05-24 21:45:00|227404|227051.7|227388.9|227014.8|227417.3|227234.2|227284.7|226942.7|125
1590357000000|2020-05-24 21:50:00|227388.1|227024.6|227428.6|227068.5|227507.8|227190.2|227282.8|226983.3|164
1590357300000|2020-05-24 21:55:00|227426.1|227073.8|227350.1|227185.1|227476.3|227218.9|227313.6|227022.7|124
1590357600000|2020-05-24 22:00:00|227398.4|227233.4|227314.4|227189.4|227654.9|227399.2|227284.8|227013.7|527
1590357900000|2020-05-24 22:05:00|227387.3|227084.9|227278.4|227015.2|227409|227281.5|227200.9|226968.5|434
1590358200000|2020-05-24 22:10:00|227254|227129|227278.4|227016.3|227413.6|227156|227186.8|226948.6|418
1590358500000|2020-05-24 22:15:00|227317.7|226968.7|227200.2|227075.2|227339.6|227140|227154.9|226925.7|386
1590358800000|2020-05-24 22:20:00|227200.3|227075.3|227334.4|227031.9|227390.7|227107|227143.3|226952.4|220
1590359100000|2020-05-24 22:25:00|227326.5|227020.9|227245.9|226983|227337.1|227155.4|227170.1|226967.5|198
1590359400000|2020-05-24 22:30:00|227239.7|226984.1|227353.7|227023.2|227397.6|227136|227157.4|226984.1|280
1590359700000|2020-05-24 22:35:00|227351.5|227011.1|227313.4|227002|227353.2|227108|227228.2|226979.6|225
1590360000000|2020-05-24 22:40:00|227305|227015.5|227300.2|227005.8|227386.3|227130.6|227228.9|226974.3|277
1590360300000|2020-05-24 22:45:00|227298.2|227000.4|227288.3|226989.8|227321.6|227120.3|227181|226947.3|272
1590360600000|2020-05-24 22:50:00|227284.7|226992.8|227181.1|227056.1|227361.7|227108.9|227126|226903|332
1590360900000|2020-05-24 22:55:00|227180.7|227055.7|227147.7|227022.7|227285.9|227076.8|227109.1|226956.1|327
1590361200000|2020-05-24 23:00:00|227253|226904|227100.8|226975.8|227253|227051.6|227063.4|226904|266
1590361500000|2020-05-24 23:05:00|227106.2|226981.2|226888.5|226763.5|227209.2|227041.4|226809.7|226613.3|436
1590361800000|2020-05-24 23:10:00|226884.9|226759.9|226711|226586|226885.6|226760.6|226701.4|226576.4|356
1590362100000|2020-05-24 23:15:00|226739.3|226614.3|226718.3|226593.3|226839.6|226652.8|226718.2|226580.1|259
1590362400000|2020-05-24 23:20:00|226724.8|226599.8|226730.7|226605.7|226850|226666.5|226718.4|226554.1|246
1590362700000|2020-05-24 23:25:00|226729.1|226604.1|226751.7|226626.7|226806.3|226644.4|226706.7|226515.4|218
1590363000000|2020-05-24 23:30:00|226756.9|226631.9|226711|226586|226835.2|226644.6|226705.9|226522.3|273
1590363300000|2020-05-24 23:35:00|226713.3|226588.3|226805.6|226680.6|226863.1|226705.1|226702.4|226567.1|249
1590363600000|2020-05-24 23:40:00|226855.1|226605|226789.8|226664.8|226855.1|226724.1|226766.5|226586.8|222
1590363900000|2020-05-24 23:45:00|226789.9|226664.9|226753.8|226628.8|226836.7|226678.4|226711.8|226567.5|255
1590364200000|2020-05-24 23:50:00|226749.5|226624.5|226730.9|226605.9|226768.5|226648.1|226686.9|226582.4|262
1590364500000|2020-05-24 23:55:00|226731.8|226606.8|226737.5|226612.5|226831.9|226643.3|226725.8|226530.6|221
1590364800000|2020-05-25 00:00:00|226738.7|226613.7|226757.1|226632.1|226768.3|226675.6|226716.4|226591.4|303
1590365100000|2020-05-25 00:05:00|226741.5|226616.5|226769.4|226644.4|226815.2|226690.2|226722.6|226597.6|370
1590365400000|2020-05-25 00:10:00|226770.3|226645.3|226819.1|226694.1|226831.3|226706.3|226720.2|226595.2|372
1590365700000|2020-05-25 00:15:00|226819.3|226694.3|226625.4|226500.4|226829.9|226724.4|226584.1|226459.1|408
1590366000000|2020-05-25 00:20:00|226624.4|226499.4|226631.2|226506.2|226701.5|226535|226570|226445.6|390
1590366300000|2020-05-25 00:25:00|226629.4|226504.4|226640.4|226515.4|226703.5|226553.7|226611.2|226422.3|386
1590366600000|2020-05-25 00:30:00|226641.7|226516.7|226633.9|226508.9|226768|226549.4|226603.6|226419|371
1590366900000|2020-05-25 00:35:00|226652.3|226527.3|226630.5|226505.5|226754.1|226551.6|226593.8|226438.6|342
1590367200000|2020-05-25 00:40:00|226630.3|226505.3|226672.7|226547.7|226689.7|226564.7|226582.1|226457.1|329
1590367500000|2020-05-25 00:45:00|226670.8|226545.8|226634.7|226509.7|226768.3|226550.6|226564.8|226431.6|308
1590367800000|2020-05-25 00:50:00|226634.2|226509.2|226626.9|226501.9|226807.7|226584.5|226605|226455.7|380
1590368100000|2020-05-25 00:55:00|226626.3|226501.3|226598.2|226473.2|226723.6|226545.1|226561.6|226385.5|377
1590368400000|2020-05-25 01:00:00|226609.4|226484.4|226744.5|226619.5|226814.8|226633.3|226580.2|226402|498
1590368700000|2020-05-25 01:05:00|226745.5|226620.5|226738.3|226613.3|226878.1|226683|226721.9|226514|413
1590369000000|2020-05-25 01:10:00|226803.5|226550.1|226802.1|226677.1|226904.1|226692.5|226706.3|226500.9|363
1590369300000|2020-05-25 01:15:00|226876.5|226623.6|226771.2|226646.2|226876.5|226693.7|226743.7|226534.1|416
1590369600000|2020-05-25 01:20:00|226770.5|226645.5|226793.7|226499.9|226885|226679.2|226695.9|226468.4|284
1590369900000|2020-05-25 01:25:00|226788.3|226505.4|226785.4|226527.3|226832.7|226618.5|226694|226502.4|354
1590370200000|2020-05-25 01:30:00|226809.4|226526.5|226878.2|226753.2|227055.8|226873|226698.5|226503.7|445
1590370500000|2020-05-25 01:35:00|226876.2|226751.2|226853.2|226591.3|226956.7|226760.9|226813.3|226571.5|315
1590370800000|2020-05-25 01:40:00|226835.6|226584.4|226688.3|226563.3|226895.7|226679|226673.6|226468.5|452
1590371100000|2020-05-25 01:45:00|226689|226564|226644.1|226519.1|226827.5|226599.2|226619.9|226432.5|385
1590371400000|2020-05-25 01:50:00|226642.4|226517.4|226630.8|226505.8|226748|226567.9|226603.4|226409.3|341
1590371700000|2020-05-25 01:55:00|226636.6|226511.6|226657.9|226532.9|226752.3|226563.7|226623.2|226429.1|322
1590372000000|2020-05-25 02:00:00|226656.4|226531.4|226665.1|226540.1|226739|226553.7|226624.2|226435.6|376
1590372300000|2020-05-25 02:05:00|226664.4|226539.4|226700.7|226575.7|226767.2|226592.5|226625|226449.6|280
1590372600000|2020-05-25 02:10:00|226704.2|226579.2|226823.7|226567.2|226873.5|226650.4|226657|226461.3|319
1590372900000|2020-05-25 02:15:00|226824.7|226568.2|226771.3|226499.2|226878.4|226666.5|226684.8|226487.2|355
1590373200000|2020-05-25 02:20:00|226686.4|226561.4|226686.2|226561.2|226814.6|226613.6|226659.6|226472.2|342
1590373500000|2020-05-25 02:25:00|226757.9|226498|226659|226534|226774|226572.8|226629.5|226460.8|288
1590373800000|2020-05-25 02:30:00|226662|226537|226679.4|226554.4|226770.8|226569.2|226654.2|226468.8|333
1590374100000|2020-05-25 02:35:00|226683|226558|226678|226553|226793.4|226571.6|226630.8|226463.1|286
1590374400000|2020-05-25 02:40:00|226665.9|226540.9|226797.2|226539.7|226834.7|226608.4|226658.3|226476|308
1590374700000|2020-05-25 02:45:00|226724.3|226599.3|226742.6|226617.6|226827.3|226618.8|226697.5|226504.8|294
1590375000000|2020-05-25 02:50:00|226739.8|226614.8|226831.9|226706.9|226922.8|226728.3|226702.9|226490.1|360
1590375300000|2020-05-25 02:55:00|226831.6|226706.6|226774.5|226649.5|226872.9|226706.9|226764.7|226559.1|314
1590375600000|2020-05-25 03:00:00|226778.9|226653.9|226719.1|226594.1|226860.7|226663|226712.7|226514|264
1590375900000|2020-05-25 03:05:00|226720.3|226595.3|226669.7|226544.7|226794.3|226596.7|226641.6|226436.9|363
1590376200000|2020-05-25 03:10:00|226684.4|226559.4|226711.8|226586.8|226809.3|226598.5|226676.2|226482.4|231
1590376500000|2020-05-25 03:15:00|226709|226584|226793.7|226668.7|226878.9|226687.8|226672.1|226478.1|306
1590376800000|2020-05-25 03:20:00|226806.6|226681.6|226836.2|226558.1|226912.3|226758.5|226739.4|226558.1|304
1590377100000|2020-05-25 03:25:00|226759.5|226634.5|226861|226594|226878.9|226680.6|226738|226550.2|242
1590377400000|2020-05-25 03:30:00|226864|226587.9|226784.6|226659.6|226871|226671.9|226753.2|226508.6|241
1590377700000|2020-05-25 03:35:00|226854.8|226593.3|226787.8|226662.8|226885|226684.7|226757.7|226567.2|285
1590378000000|2020-05-25 03:40:00|226802.3|226677.3|226777|226652|226891.2|226680.2|226754.3|226528.7|285
1590378300000|2020-05-25 03:45:00|226777.1|226652.1|226787.2|226662.2|226862.3|226674.4|226729.9|226545.7|235
1590378600000|2020-05-25 03:50:00|226811.2|226686.2|226800|226675|226884.3|226698.8|226757.5|226581.7|382
1590378900000|2020-05-25 03:55:00|226799.4|226674.4|226787.7|226662.7|226891.6|226701.8|226767.6|226586.8|288
1590379200000|2020-05-25 04:00:00|226781.1|226656.1|226808.8|226683.8|226879.8|226698.2|226729.4|226558.4|264
1590379500000|2020-05-25 04:05:00|226808.6|226683.6|226779.2|226654.2|226899.5|226706.8|226763.6|226570|198
1590379800000|2020-05-25 04:10:00|226777.4|226652.4|226745.6|226620.6|226871.3|226655.3|226735.3|226537.5|244
1590380100000|2020-05-25 04:15:00|226753.7|226628.7|226713.8|226588.8|226873|226652.2|226706|226510.5|277
1590380400000|2020-05-25 04:20:00|226771.7|226519.3|226765.9|226640.9|226871.1|226675.5|226686.9|226497.5|201
1590380700000|2020-05-25 04:25:00|226764.7|226639.7|226765|226640|226845|226645.8|226733.4|226518.5|238
1590381000000|2020-05-25 04:30:00|226816.3|226555.7|226829.8|226523.5|226855.7|226657|226726.7|226496.3|281
1590381300000|2020-05-25 04:35:00|226813.2|226545.8|226848.9|226723.9|226905.8|226723.9|226728.2|226517.2|296
1590381600000|2020-05-25 04:40:00|226849.3|226724.3|226844.8|226719.8|226928.7|226744.6|226779.3|226580.4|286
1590381900000|2020-05-25 04:45:00|226844.7|226719.7|226824.9|226699.9|226924.4|226721.3|226784|226569.7|225
1590382200000|2020-05-25 04:50:00|226906.7|226586.6|226828.7|226703.7|226935|226739.7|226807.6|226582.4|211
1590382500000|2020-05-25 04:55:00|226827.7|226702.7|226870.6|226745.6|226970.9|226777.9|226827.7|226650|277
1590382800000|2020-05-25 05:00:00|226856.3|226731.3|226779.9|226654.9|226963|226764.8|226740.5|226565.6|291
1590383100000|2020-05-25 05:05:00|226776.8|226651.8|226813.5|226688.5|226871.9|226688.5|226757.4|226560.3|239
1590383400000|2020-05-25 05:10:00|226814.8|226689.8|226762.5|226637.5|226888.5|226690|226744.9|226551.3|267
1590383700000|2020-05-25 05:15:00|226755.1|226630.1|226783.6|226526.9|226864.9|226657.5|226694.4|226514.9|236
1590384000000|2020-05-25 05:20:00|226803.1|226518.7|226739.2|226614.2|226839.5|226640.7|226704.5|226518.7|263
1590384300000|2020-05-25 05:25:00|226737.8|226612.8|226742.6|226617.6|226830|226657.1|226718.2|226534.9|391
1590384600000|2020-05-25 05:30:00|226743.1|226618.1|226791.1|226666.1|226840.5|226675.8|226733.2|226532.9|335
1590384900000|2020-05-25 05:35:00|226791.2|226666.2|226889.9|226764.9|226965.7|226766.3|226773.7|226590.2|366
1590385200000|2020-05-25 05:40:00|226890.5|226765.5|226950.8|226825.8|227032.6|226851.3|226883.2|226695.6|446
1590385500000|2020-05-25 05:45:00|226958.4|226833.4|226959.3|226834.3|227006.7|226856.2|226906|226756.2|364
1590385800000|2020-05-25 05:50:00|226955|226830|227008.6|226883.6|227059.5|226934.5|226916.2|226828.6|335
1590386100000|2020-05-25 05:55:00|227010.9|226885.9|226911.4|226786.4|227025.9|226885.9|226889.2|226705.7|363
1590386400000|2020-05-25 06:00:00|226982.1|226720.1|226839.5|226714.5|226982.1|226789.1|226766|226595.9|547
1590386700000|2020-05-25 06:05:00|226838.9|226713.9|226859.8|226734.8|226878.5|226753.5|226724.4|226599.4|455
1590387000000|2020-05-25 06:10:00|226858.4|226733.4|226850|226725|226940.5|226815.5|226809.4|226684.4|416
1590387300000|2020-05-25 06:15:00|226841.7|226716.7|226867|226742|226879|226754|226810.4|226685.4|393
1590387600000|2020-05-25 06:20:00|226866.4|226741.4|226923|226798|226945.3|226820.3|226861.4|226736.4|405
1590387900000|2020-05-25 06:25:00|226922.4|226797.4|226926.6|226801.6|226949.9|226824.9|226899|226774|362
1590388200000|2020-05-25 06:30:00|226923|226798|226877.1|226752.1|226958.2|226814|226854.2|226676|378
1590388500000|2020-05-25 06:35:00|226877.2|226752.2|226841.5|226716.5|226902|226777|226809.3|226684.3|340
1590388800000|2020-05-25 06:40:00|226843.6|226718.6|226914.4|226789.4|227010|226817.8|226808.4|226683.4|338
1590389100000|2020-05-25 06:45:00|226915.8|226790.8|227094.4|226969.4|227165|226969.4|226904.3|226779.3|451
1590389400000|2020-05-25 06:50:00|227090.5|226965.5|227135|227010|227228.5|227064.5|227085.8|226949|437
1590389700000|2020-05-25 06:55:00|227136.7|227011.7|227162.1|227037.1|227239.3|227114.3|227127.9|226958|527
1590390000000|2020-05-25 07:00:00|227161.5|227036.5|227249.3|227124.3|227262.4|227137.4|227161.5|227036.5|591
1590390300000|2020-05-25 07:05:00|227255.2|227130.2|227475.2|227350.2|227477|227352|227185.3|227060.3|623
1590390600000|2020-05-25 07:10:00|227471.7|227346.7|227485.7|227360.7|227533|227408|227436.4|227311.4|517
1590390900000|2020-05-25 07:15:00|227485.2|227360.2|227696.9|227571.9|227773.9|227648.9|227485.2|227360.2|672
1590391200000|2020-05-25 07:20:00|227694.7|227569.7|227659.2|227534.2|227772.5|227631.8|227641.6|227516.6|533
1590391500000|2020-05-25 07:25:00|227657.8|227532.8|227523.1|227398.1|227667.3|227542.3|227478.4|227349.9|549
1590391800000|2020-05-25 07:30:00|227522.8|227397.8|227635.7|227510.7|227654.1|227529.1|227487.1|227300.3|535
1590392100000|2020-05-25 07:35:00|227640|227515|227396.9|227271.9|227679.6|227523|227384.7|227259.7|464
1590392400000|2020-05-25 07:40:00|227395.7|227270.7|227333.5|227208.5|227447.4|227299|227329|227171.8|571
1590392700000|2020-05-25 07:45:00|227333.3|227208.3|227351.1|227226.1|227362.5|227237.5|227259.1|227134.1|446
1590393000000|2020-05-25 07:50:00|227352.9|227227.9|227231.2|227106.2|227372.2|227247.2|227181.6|227044.4|460
1590393300000|2020-05-25 07:55:00|227231.5|227106.5|227238.1|227113.1|227325.1|227151.8|227198.1|227047.1|403
1590393600000|2020-05-25 08:00:00|227238.3|227113.3|227282.5|227157.5|227324.8|227157.5|227219.7|227043.3|465
1590393900000|2020-05-25 08:05:00|227271.7|227146.7|227237.7|227112.7|227360.7|227235.7|227229.1|227104.1|540
1590394200000|2020-05-25 08:10:00|227241|227116|227256|227131|227284.7|227159.7|227196.7|227071.7|392
1590394500000|2020-05-25 08:15:00|227258.5|227133.5|227223.2|227098.2|227262.1|227137.1|227162.4|227037.4|442
1590394800000|2020-05-25 08:20:00|227223|227098|227225.4|227100.4|227252.3|227127.3|227184.5|227059.5|444
1590395100000|2020-05-25 08:25:00|227224.5|227099.5|227197.2|227072.2|227230.8|227105.8|227174.5|227049.5|411
1590395400000|2020-05-25 08:30:00|227194.1|227069.1|226943.6|226818.6|227203.9|227078.9|226930.7|226805.7|433
1590395700000|2020-05-25 08:35:00|226943.7|226818.7|226946|226821|226983.3|226858.3|226914.9|226789.9|384
1590396000000|2020-05-25 08:40:00|226944.1|226819.1|226899.6|226774.6|226977.4|226852.4|226893.8|226768.8|416
1590396300000|2020-05-25 08:45:00|226897.6|226772.6|226751.3|226626.3|226908.4|226783.4|226698|226573|635
1590396600000|2020-05-25 08:50:00|226751.1|226626.1|226802.1|226677.1|226815.2|226690.2|226751.1|226626.1|487
1590396900000|2020-05-25 08:55:00|226803.4|226678.4|226802.3|226677.3|226827.5|226702.5|226746.5|226621.5|427
1590397200000|2020-05-25 09:00:00|226801.5|226676.5|226818.4|226693.4|226873.9|226727.8|226752.8|226589.8|571
1590397500000|2020-05-25 09:05:00|226813.4|226688.4|226776.5|226651.5|226856.4|226731.4|226761.6|226636.6|547
1590397800000|2020-05-25 09:10:00|226777|226652|226774|226649|226811.4|226686.4|226749.9|226624.9|469
1590398100000|2020-05-25 09:15:00|226773.3|226648.3|227072.6|226947.6|227128.8|227003.8|226758.7|226633.7|654
1590398400000|2020-05-25 09:20:00|227089.1|226964.1|227007.4|226882.4|227089.1|226964.1|226953|226805.1|432
1590398700000|2020-05-25 09:25:00|227019.5|226894.5|226976.6|226851.6|227019.5|226894.5|226950.4|226825.4|434
1590399000000|2020-05-25 09:30:00|226973.8|226848.8|226766.4|226641.4|226994.1|226869.1|226747.4|226622.4|568
1590399300000|2020-05-25 09:35:00|226767.8|226642.8|226717.3|226592.3|226798.6|226675.1|226703.3|226578.3|399
1590399600000|2020-05-25 09:40:00|226716.9|226591.9|226717.4|226592.4|226751.5|226626.5|226690|226565|461
1590399900000|2020-05-25 09:45:00|226717|226592|226396|226271|226717.8|226592.8|226341.9|226248.5|543
1590400200000|2020-05-25 09:50:00|226395.1|226270.1|226442.4|226317.4|226568.8|226443.8|226336.4|226254.1|513
1590400500000|2020-05-25 09:55:00|226450|226325|226360.7|226235.7|226464.3|226339.3|226312.6|226187.6|375
1590400800000|2020-05-25 10:00:00|226358.8|226233.8|226392|226267|226425.1|226300.1|226348.1|226223.1|408
1590401100000|2020-05-25 10:05:00|226391.5|226266.5|226724.3|226599.3|226771.8|226646.8|226390.4|226265.4|487
1590401400000|2020-05-25 10:10:00|226720.9|226595.9|226704.3|226579.3|226751.8|226626.8|226673.4|226548.4|398
1590401700000|2020-05-25 10:15:00|226708.2|226583.2|226552.4|226427.4|226721.4|226596.4|226503.2|226340.9|334
1590402000000|2020-05-25 10:20:00|226553|226428|226476.6|226351.6|226657.9|226471.2|226476.6|226301.8|398
1590402300000|2020-05-25 10:25:00|226478.5|226353.5|226473.5|226348.5|226594.8|226413.8|226436.7|226311.7|424
1590402600000|2020-05-25 10:30:00|226473.2|226348.2|226432.7|226307.7|226478.5|226353.5|226412.9|226287.9|423
1590402900000|2020-05-25 10:35:00|226439.2|226314.2|226515.1|226390.1|226529.6|226441.4|226427.3|226302.3|484
1590403200000|2020-05-25 10:40:00|226512.8|226387.8|226468.2|226343.2|226512.8|226387.8|226420.9|226295.9|479
1590403500000|2020-05-25 10:45:00|226469.6|226344.6|226414.1|226289.1|226479.5|226354.5|226410.8|226285.8|565
1590403800000|2020-05-25 10:50:00|226414|226289|226389.7|226264.7|226428.8|226303.8|226375.6|226250.6|476
1590404100000|2020-05-25 10:55:00|226389.9|226264.9|226391.9|226266.9|226464.3|226295.4|226219.4|226094.4|443
1590404400000|2020-05-25 11:00:00|226378.3|226253.3|226357.8|226232.8|226453.1|226278.5|226317.7|226142|403
1590404700000|2020-05-25 11:05:00|226356.6|226231.6|226470.6|226345.6|226470.6|226345.6|226354.5|226229.5|304
1590405000000|2020-05-25 11:10:00|226485.1|226360.1|226403.5|226278.5|226506.1|226381.1|226395.6|226270.6|424
1590405300000|2020-05-25 11:15:00|226400|226275|226415.2|226290.2|226427.7|226302.7|226365.9|226240.9|346
1590405600000|2020-05-25 11:20:00|226408.8|226283.8|226419.2|226294.2|226500.4|226375.4|226391.1|226266.1|394
1590405900000|2020-05-25 11:25:00|226419.7|226294.7|226422.6|226297.6|226465.8|226359.5|226373.4|226276.9|457
1590406200000|2020-05-25 11:30:00|226421.1|226296.1|226453|226403|226515.1|226429|226375.8|226274.4|411
1590406500000|2020-05-25 11:35:00|226452.6|226402.6|226629.3|226504.3|226639.4|226548.1|226374.6|226286.7|493
1590406800000|2020-05-25 11:40:00|226631.7|226506.7|226526.3|226401.3|226636.6|226535.9|226460.7|226315.2|448
1590407100000|2020-05-25 11:45:00|226523.5|226398.5|226485.8|226360.8|226605.5|226406.4|226463.3|226297|485
1590407400000|2020-05-25 11:50:00|226483.2|226358.2|226503.9|226378.9|226525.8|226400.8|226467.3|226342.3|418
1590407700000|2020-05-25 11:55:00|226499.4|226374.4|226416.1|226291.1|226518.2|226393.2|226330.3|226205.3|368
1590408000000|2020-05-25 12:00:00|226418.4|226293.4|226470.1|226345.1|226571|226451.7|226371.8|226246.8|712
1590408300000|2020-05-25 12:05:00|226470.3|226345.3|226604.3|226554.3|226672.9|226565.1|226420.7|226317.4|787
1590408600000|2020-05-25 12:10:00|226698.9|226573.9|226750.5|226700.5|226803.1|226723.3|226625.7|226500.7|574
1590408900000|2020-05-25 12:15:00|226751.4|226701.4|226621.9|226496.9|226784|226734|226582.1|226479.4|562
1590409200000|2020-05-25 12:20:00|226584.4|226534.4|226548.2|226423.2|226621.7|226534.7|226464.1|226374.9|667
1590409500000|2020-05-25 12:25:00|226551.8|226426.8|226534.5|226484.5|226595.3|226508.1|226461.9|226389.2|561
1590409800000|2020-05-25 12:30:00|226534.8|226484.8|226472.4|226422.4|226607|226511.6|226441|226370.8|543
1590410100000|2020-05-25 12:35:00|226472|226422|226298.1|226173.1|226501.4|226424.4|226201.1|226115.6|495
1590410400000|2020-05-25 12:40:00|226296.8|226171.8|226225.8|226100.8|226352.3|226227.3|226182.4|226057.4|647
1590410700000|2020-05-25 12:45:00|226226|226101|226057.3|226007.3|226226|226104|225969.4|225919.4|694
1590411000000|2020-05-25 12:50:00|226056.9|226006.9|225900.2|225850.2|226058|226008|225862.3|225812.3|605
1590411300000|2020-05-25 12:55:00|225899.8|225849.8|226125.7|226000.7|226130|226040.1|225885.4|225835.4|637
1590411600000|2020-05-25 13:00:00|226121.4|225996.4|225971.7|225921.7|226146.2|226056.2|225946.3|225896.3|713
1590411900000|2020-05-25 13:05:00|225973.3|225923.3|226081.1|226031.1|226177.1|226095.8|225968|225918|564
1590412200000|2020-05-25 13:10:00|226087|226037|226014.8|225964.8|226191.5|226101.9|225988.6|225932.7|644
1590412500000|2020-05-25 13:15:00|226014.1|225964.1|226062.9|226012.9|226131.2|226081.2|225990.5|225924.8|487
1590412800000|2020-05-25 13:20:00|226063.3|226013.3|226052.5|226002.5|226153.8|226080.4|226049.3|225960.4|635
1590413100000|2020-05-25 13:25:00|226052.9|226002.9|226128.9|226078.9|226160.1|226101|226027.3|225966.7|600
1590413400000|2020-05-25 13:30:00|226129.9|226079.9|226239.7|226189.7|226350.1|226300.1|226129.9|226079.9|708
1590413700000|2020-05-25 13:35:00|226237.9|226187.9|226294.8|226244.8|226340.3|226290.3|226226.5|226174.5|645
1590414000000|2020-05-25 13:40:00|226298.3|226248.3|226292.1|226242.1|226317.7|226267.7|226269.4|226219.4|560
1590414300000|2020-05-25 13:45:00|226302.6|226252.6|226284.6|226234.6|226449.1|226399.1|226281.9|226231.9|733
1590414600000|2020-05-25 13:50:00|226284.8|226234.8|226300.2|226250.2|226306.3|226256.3|226236.2|226186.2|754
1590414900000|2020-05-25 13:55:00|226299.8|226249.8|226397.3|226272.3|226406.5|226334.2|226286.8|226236.8|618
1590415200000|2020-05-25 14:00:00|226403|226278|226361.1|226311.1|226414|226336|226340.1|226242.5|699
1590415500000|2020-05-25 14:05:00|226361.8|226311.8|226388.4|226338.4|226410.2|226349.3|226325.3|226232.5|529
1590415800000|2020-05-25 14:10:00|226387.8|226337.8|226400.5|226350.5|226421.5|226356.1|226363.1|226282.6|543
1590416100000|2020-05-25 14:15:00|226399.9|226349.9|226342.7|226292.7|226406.7|226356.7|226318.8|226268.8|603
1590416400000|2020-05-25 14:20:00|226343|226293|226447.8|226397.8|226462.1|226412.1|226343|226293|576
1590416700000|2020-05-25 14:25:00|226449.6|226399.6|226432.2|226382.2|226460.7|226410.7|226416.1|226366.1|586
1590417000000|2020-05-25 14:30:00|226431.4|226381.4|226354.7|226304.7|226437.5|226387.5|226336.7|226286.7|520
1590417300000|2020-05-25 14:35:00|226354.5|226304.5|225978.2|225928.2|226354.9|226304.9|225971.7|225921.7|607
1590417600000|2020-05-25 14:40:00|225975.8|225925.8|225989.5|225939.5|226105.4|226054.8|225956.2|225906.2|651
1590417900000|2020-05-25 14:45:00|225988|225938|225943.1|225893.1|226045.7|225978.6|225909|225854.7|581
1590418200000|2020-05-25 14:50:00|225943.5|225893.5|225735.7|225685.7|226010.6|225960.6|225730.7|225658.7|632
1590418500000|2020-05-25 14:55:00|225740.8|225690.8|225572.7|225522.7|225758.6|225708.6|225430.5|225380.5|778
1590418800000|2020-05-25 15:00:00|225565|225515|225592.7|225542.7|225738.2|225680|225543.8|225493.8|668
1590419100000|2020-05-25 15:05:00|225593.5|225543.5|225689.1|225639.1|225742.6|225672.9|225571.2|225521.2|575
1590419400000|2020-05-25 15:10:00|225689.4|225639.4|225572.7|225522.7|225704|225639.5|225560.4|225476.2|647
1590419700000|2020-05-25 15:15:00|225574.8|225524.8|225466.2|225341.2|225606.9|225526.8|225408.1|225341.2|584
1590420000000|2020-05-25 15:20:00|225468.5|225343.5|225281|225231|225497.1|225407.2|225276.9|225226.9|583
1590420300000|2020-05-25 15:25:00|225282.3|225232.3|225251.3|225201.3|225323.4|225273.4|225248.2|225198.2|573
1590420600000|2020-05-25 15:30:00|225249.8|225199.8|225313|225263|225320.1|225270.1|225205.1|225131.4|676
1590420900000|2020-05-25 15:35:00|225312.5|225262.5|225434.5|225384.5|225458.8|225392.4|225312.5|225241.6|748
1590421200000|2020-05-25 15:40:00|225434.1|225384.1|225426.1|225376.1|225492.2|225436.7|225395.4|225300.1|627
1590421500000|2020-05-25 15:45:00|225421.4|225371.4|225456.6|225406.6|225500.1|225409.4|225387.3|225271.4|620
1590421800000|2020-05-25 15:50:00|225458.6|225408.6|225462.9|225337.9|225499.6|225412.7|225397.9|225312.2|659
1590422100000|2020-05-25 15:55:00|225462.6|225337.6|225438.3|225388.3|225496.3|225410.4|225416|225331.4|627
1590422400000|2020-05-25 16:00:00|225441|225391|225473.3|225423.3|225518.1|225452.2|225380|225280.8|529
1590422700000|2020-05-25 16:05:00|225472.9|225422.9|225551.2|225426.2|225556.4|225492.3|225462.8|225412.8|379
1590423000000|2020-05-25 16:10:00|225551.5|225426.5|225514|225464|225557.7|225478.7|225494.9|225401.2|346
1590423300000|2020-05-25 16:15:00|225513.1|225463.1|225523.8|225473.8|225530.6|225480.6|225502.5|225452.5|373
1590423600000|2020-05-25 16:20:00|225523.2|225473.2|225548.3|225498.3|225560.4|225510|225499.6|225412.6|385
1590423900000|2020-05-25 16:25:00|225548|225498|225535.2|225485.2|225713.6|225588.6|225528.9|225439.7|547
1590424200000|2020-05-25 16:30:00|225532.1|225482.1|225587.5|225537.5|225631.6|225561.4|225506.6|225410.2|574
1590424500000|2020-05-25 16:35:00|225590|225540|225517.7|225467.7|225676.1|225587.2|225517.1|225436.6|403
1590424800000|2020-05-25 16:40:00|225514|225464|225551.1|225426.1|225581|225490.8|225500.4|225405.1|414
1590425100000|2020-05-25 16:45:00|225515.2|225465.2|225528.2|225478.2|225580.2|225496.6|225501.2|225427|335
1590425400000|2020-05-25 16:50:00|225530.9|225480.9|225696.8|225571.8|225714.1|225589.1|225522.5|225435|544
1590425700000|2020-05-25 16:55:00|225697.9|225572.9|225751.6|225701.6|225783.1|225707.1|225655.6|225530.6|613
1590426000000|2020-05-25 17:00:00|225752.4|225702.4|225677.3|225627.3|225789.7|225702.4|225677|225627|541
1590426300000|2020-05-25 17:05:00|225677.2|225627.2|225656.6|225606.6|225691.4|225641.4|225639.3|225589.3|639
1590426600000|2020-05-25 17:10:00|225657.3|225607.3|225652.6|225602.6|225706.6|225632|225629|225550.9|546
1590426900000|2020-05-25 17:15:00|225650.5|225600.5|225651.2|225601.2|225702.6|225652.6|225645|225595|429
1590427200000|2020-05-25 17:20:00|225649|225599|225754.2|225629.2|225840|225762|225605.9|225555.9|499
1590427500000|2020-05-25 17:25:00|225754.6|225629.6|225945.8|225820.8|226098.2|225933.5|225752.5|225627.5|804
1590427800000|2020-05-25 17:30:00|225948.8|225823.8|225915.7|225790.7|226041.1|225865.4|225891.1|225741.4|634
1590428100000|2020-05-25 17:35:00|225917.3|225792.3|225956.9|225831.9|225960.5|225835.5|225856.9|225768.6|399
1590428400000|2020-05-25 17:40:00|225957.3|225832.3|225933.6|225808.6|225967|225842|225908.2|225783.2|464
1590428700000|2020-05-25 17:45:00|225931.6|225806.6|225937.1|225812.1|225947.2|225822.2|225907.9|225782.9|427
1590429000000|2020-05-25 17:50:00|225935.3|225810.3|225972.3|225847.3|226016.4|225891.4|225913.8|225788.8|602
1590429300000|2020-05-25 17:55:00|225968.7|225843.7|226001.6|225951.6|226036.8|225951.6|225963.8|225838.8|391
1590429600000|2020-05-25 18:00:00|226005.5|225955.5|226377.6|226252.6|226378.1|226253.1|226004.6|225928.1|649
1590429900000|2020-05-25 18:05:00|226369|226244|226395.6|226345.6|226444.8|226353|226327.2|226244|423
1590430200000|2020-05-25 18:10:00|226397.2|226347.2|226401.3|226276.3|226490.9|226406.6|226375.5|226250.5|415
1590430500000|2020-05-25 18:15:00|226401.5|226276.5|226409.4|226284.4|226428.5|226303.5|226338.4|226213.4|666
1590430800000|2020-05-25 18:20:00|226409.6|226284.6|226312.4|226262.4|226428.4|226338.5|226305.3|226231.9|528
1590431100000|2020-05-25 18:25:00|226313.5|226263.5|226201.6|226076.6|226320.2|226270.2|226190.9|226065.9|354
1590431400000|2020-05-25 18:30:00|226201.4|226076.4|226101.9|225976.9|226210.9|226128.1|226098.5|225976.1|466
1590431700000|2020-05-25 18:35:00|226105.6|225980.6|226106|226056|226173.7|226087.1|226095.2|225973.6|417
1590432000000|2020-05-25 18:40:00|226106.8|226056.8|226135|226010|226154.5|226065.7|226068.1|225984.2|484
1590432300000|2020-05-25 18:45:00|226133.3|226008.3|226140.2|226015.2|226154.1|226057.4|226086|225994.8|541
1590432600000|2020-05-25 18:50:00|226146.6|226021.6|226165.1|226040.1|226178.4|226078|226117.6|226005.3|449
1590432900000|2020-05-25 18:55:00|226164.3|226039.3|226119.6|226069.6|226180.8|226089.9|226118.3|226029.6|299
1590433200000|2020-05-25 19:00:00|226119|226069|226259.2|226134.2|226262.7|226137.7|226112.7|226028.8|457
1590433500000|2020-05-25 19:05:00|226258|226133|226217.3|226092.3|226259.4|226141.8|226180.2|226076.1|427
1590433800000|2020-05-25 19:10:00|226221.5|226096.5|226161.7|226036.7|226228.3|226103.3|226151.9|226026.9|547
1590434100000|2020-05-25 19:15:00|226163.9|226038.9|226117.4|225992.4|226165.3|226040.3|226108.8|225983.8|573
1590434400000|2020-05-25 19:20:00|226107.5|225982.5|226134|226009|226201.8|226076.8|226107.5|225982.5|577
1590434700000|2020-05-25 19:25:00|226123.3|225998.3|226133.8|226008.8|226258.6|226042.9|225981.7|225836.3|664
1590435000000|2020-05-25 19:30:00|226137.5|226012.5|226149.4|225892.8|226242.1|226017.6|226014.9|225863.2|537
1590435300000|2020-05-25 19:35:00|226157.5|225893.1|226072.5|225947.5|226215.4|225991|226046.9|225869|651
1590435600000|2020-05-25 19:40:00|226062.3|225937.3|226067.4|225942.4|226218|225967|226036.6|225875.2|734
1590435900000|2020-05-25 19:45:00|226073.4|225948.4|226081.7|225956.7|226214.4|225988.3|226055|225879.7|677
1590436200000|2020-05-25 19:50:00|226082.8|225957.8|226019.4|225894.4|226186.7|225979|225982.7|225857.7|508
1590436500000|2020-05-25 19:55:00|226018.8|225893.8|225996.4|225871.4|226023.1|225898.1|225964|225839|492
1590436800000|2020-05-25 20:00:00|225999.5|225874.5|225957.6|225832.6|226013|225888|225939.1|225814.1|446
1590437100000|2020-05-25 20:05:00|225957.7|225832.7|225857.1|225566.2|226030.8|225905.8|225785.1|225457.7|595
1590437400000|2020-05-25 20:10:00|225856.5|225567.4|225875.8|225610|225937.6|225699.7|225777.2|225538|644
1590437700000|2020-05-25 20:15:00|225875.6|225608.3|225885.5|225617.5|225906.9|225716.9|225796.4|225575.6|711
1590438000000|2020-05-25 20:20:00|225888.5|225616.3|225944.1|225606|225957.5|225750.3|225808|225590.1|489
1590438300000|2020-05-25 20:25:00|225960.6|225611.6|225913|225628.7|225969.2|225738.6|225824|225593.4|489
1590438600000|2020-05-25 20:30:00|225817.3|225692.3|225849.7|225591.5|225920.6|225696.9|225782.1|225573.9|428
1590438900000|2020-05-25 20:35:00|225848.8|225596.1|225886|225571.2|225925.3|225681.5|225787.3|225529.8|513
1590439200000|2020-05-25 20:40:00|225887.1|225572.6|225789.5|225664.5|225977.5|225674.5|225775.2|225512.2|401
1590439500000|2020-05-25 20:45:00|225897.1|225571.1|225856.8|225558.2|225920|225659.3|225773|225502.5|428
1590439800000|2020-05-25 20:50:00|225854.5|225554.3|225690.8|225341.8|225941.3|225597.9|225605.1|225256.1|423
1590440100000|2020-05-25 20:55:00|225668.9|225319.9|225616.9|225267.9|225800.5|225451.5|225593.3|225244.3|248
1590440400000|2020-05-25 21:00:00|225608.3|225259.3|225675.2|225326.2|225680.5|225331.5|225590|225241|65
1590440700000|2020-05-25 21:05:00|225751.2|225402.2|225637.5|225288.5|225837|225488|225572.7|225223.7|155
1590441000000|2020-05-25 21:10:00|225637.6|225288.6|225824.7|225475.7|225824.9|225475.9|225504.6|225155.6|255
1590441300000|2020-05-25 21:15:00|225803.2|225454.2|225872.6|225544.8|225954.6|225620.6|225636.3|225378.6|219
1590441600000|2020-05-25 21:20:00|225875.9|225547.2|225917.7|225583.9|225948.3|225622.9|225864.5|225515.5|160
1590441900000|2020-05-25 21:25:00|225918.5|225593.6|225908|225589.6|225948.1|225624|225859.6|225525.7|152
1590442200000|2020-05-25 21:30:00|225908.6|225589.9|225902.5|225603.7|225941.7|225621.6|225847|225533.4|138
1590442500000|2020-05-25 21:35:00|225902.3|225602.1|225939.6|225599.2|226002|225653|225896.9|225557|231
1590442800000|2020-05-25 21:40:00|225952|225603|225976.3|225627.3|225988.1|225639.1|225952|225603|146
1590443100000|2020-05-25 21:45:00|225980.7|225631.7|225971|225622|225983.4|225634.4|225899|225571|142
1590443400000|2020-05-25 21:50:00|225973.4|225624.4|225890.1|225589.5|225973.4|225649.3|225774.3|225525.8|329
1590443700000|2020-05-25 21:55:00|225887.8|225587.9|225976|225627|226161.6|225931.6|225793.3|225521|390
1590444000000|2020-05-25 22:00:00|225960.9|225611.9|225734.8|225609.8|225961|225674.5|225674.3|225511.8|496
1590444300000|2020-05-25 22:05:00|225692.9|225567.9|225630.2|225505.2|225774.4|225616.6|225583.7|225412.4|380
1590444600000|2020-05-25 22:10:00|225632.2|225507.2|225642.5|225517.5|225760.3|225574|225604.9|225418.6|335
1590444900000|2020-05-25 22:15:00|225725.2|225448.9|225628.9|225503.9|225793.8|225584.2|225616.5|225426|401
1590445200000|2020-05-25 22:20:00|225626.9|225501.9|225664.2|225539.2|225799|225560.6|225626.9|225442.9|412
1590445500000|2020-05-25 22:25:00|225743.8|225480.6|225657.8|225532.8|225743.8|225568.3|225629.2|225430|329
1590445800000|2020-05-25 22:30:00|225686.9|225561.9|225674.6|225549.6|225778.2|225590.7|225629|225443.8|327
1590446100000|2020-05-25 22:35:00|225674.2|225549.2|225664.9|225539.9|225789|225588.4|225625.2|225428.3|292
1590446400000|2020-05-25 22:40:00|225656.4|225531.4|225668.5|225543.5|225807.8|225586.1|225634.6|225450.2|202
1590446700000|2020-05-25 22:45:00|225696.1|225571.1|225673.2|225548.2|225738.9|225578.7|225645.6|225488.5|143
1590447000000|2020-05-25 22:50:00|225665.3|225540.3|225652.3|225527.3|225720.3|225573.3|225638.9|225451.1|246
1590447300000|2020-05-25 22:55:00|225653.9|225528.9|225683.5|225558.5|225746.5|225582.5|225642.3|225464.5|290
1590447600000|2020-05-25 23:00:00|225722|225457|225677.8|225552.8|225735.4|225569.8|225633.4|225438.1|329
1590447900000|2020-05-25 23:05:00|225682.2|225557.2|225664.2|225539.2|225759.2|225589.2|225637.8|225464.2|233
1590448200000|2020-05-25 23:10:00|225655.5|225530.5|225753.7|225501.7|225861|225662|225650.9|225443.4|324
1590448500000|2020-05-25 23:15:00|225761.7|225503.7|225691.8|225566.8|225832.7|225596.4|225653.2|225469|188
1590448800000|2020-05-25 23:20:00|225669.3|225544.3|225772.4|225518.1|225818.8|225589.2|225662.8|225442.9|275
1590449100000|2020-05-25 23:25:00|225779.8|225515.4|225694|225569|225835.6|225650.4|225675.8|225472.8|251
1590449400000|2020-05-25 23:30:00|225755.8|225505.7|225691.1|225566.1|225823.6|225603.1|225677.7|225463|269
1590449700000|2020-05-25 23:35:00|225754.7|225499.2|225631.2|225506.2|225810.5|225583.8|225631.2|225413|181
1590450000000|2020-05-25 23:40:00|225631.3|225506.3|225664.7|225539.7|225819.3|225621.4|225631.3|225450.1|245
1590450300000|2020-05-25 23:45:00|225664.5|225539.5|225677.4|225552.4|225777.4|225567.6|225600.6|225410.4|284
1590450600000|2020-05-25 23:50:00|225674.8|225549.8|225737.2|225462.1|225765.7|225558.7|225571.9|225402.1|299
1590450900000|2020-05-25 23:55:00|225728.9|225473.8|225610.2|225485.2|225765.9|225562.1|225609.7|225440.9|288
1590451200000|2020-05-26 00:00:00|225609.6|225484.6|225629.6|225504.6|225777.3|225564.2|225595.5|225399.4|419
1590451500000|2020-05-26 00:05:00|225629.7|225504.7|225647.1|225522.1|225756.9|225587.9|225594.4|225413.4|319
1590451800000|2020-05-26 00:10:00|225647.4|225522.4|225580.7|225455.7|225690|225547.7|225580.7|225422|317
1590452100000|2020-05-26 00:15:00|225578.7|225453.7|225639.4|225514.4|225661.4|225565.5|225556|225431|371
1590452400000|2020-05-26 00:20:00|225640.6|225515.6|225644.3|225519.3|225669.8|225564.8|225614.8|225505.7|399
1590452700000|2020-05-26 00:25:00|225658.9|225533.9|225646.2|225521.2|225667.7|225542.7|225635.7|225510.7|316
1590453000000|2020-05-26 00:30:00|225641.9|225516.9|225653.2|225528.2|225653.9|225562.6|225606.5|225481.5|364
1590453300000|2020-05-26 00:35:00|225659.6|225534.6|225480.2|225355.2|225667|225575.8|225418.5|225279|386
1590453600000|2020-05-26 00:40:00|225478.9|225353.9|225383.9|225258.9|225493.4|225368.4|225345.1|225251.7|403
1590453900000|2020-05-26 00:45:00|225384.5|225259.5|225284.7|225159.7|225391.8|225290.4|225236.3|225111.3|567
1590454200000|2020-05-26 00:50:00|225284.4|225159.4|225308.2|225183.2|225320.3|225195.3|225234.3|225109.3|415
1590454500000|2020-05-26 00:55:00|225310.9|225185.9|225270.6|225145.6|225312.3|225209.4|225249.3|225124.3|407
1590454800000|2020-05-26 01:00:00|225271.8|225146.8|225414.5|225289.5|225438.7|225313.7|225267.6|225142.6|374
1590455100000|2020-05-26 01:05:00|225416.3|225291.3|225251.5|225126.5|225431.4|225306.4|225243.1|225044.3|735
1590455400000|2020-05-26 01:10:00|225254.5|225129.5|225200.7|225075.7|225259|225134|225120.4|225029.7|588
1590455700000|2020-05-26 01:15:00|225199.2|225074.2|225227.5|225102.5|225255|225145.8|225058.5|224939|605
1590456000000|2020-05-26 01:20:00|225227.6|225102.6|225149.6|225024.6|225228.6|225103.6|225054.8|224959.4|477
1590456300000|2020-05-26 01:25:00|225149.4|225024.4|225155.1|225030.1|225178.5|225083.5|225091.1|224999.3|538
1590456600000|2020-05-26 01:30:00|225148.2|225023.2|225091.6|225041.6|225162.3|225072.9|225045.6|224968.9|594
1590456900000|2020-05-26 01:35:00|225089.9|225039.9|225166.8|225041.8|225200.5|225075.5|225039.2|224956.3|541
1590457200000|2020-05-26 01:40:00|225169|225044|225115.9|224990.9|225188.7|225095.2|225111.7|224986.7|418
1590457500000|2020-05-26 01:45:00|225118.4|224993.4|225071.9|224946.9|225135.9|225010.9|225038.8|224913.8|511
1590457800000|2020-05-26 01:50:00|225071.2|224946.2|224992|224867|225080.4|224955.4|224882.4|224768.5|469
1590458100000|2020-05-26 01:55:00|224971.7|224846.7|225013.8|224888.8|225089.9|224954.5|224938|224813|404
1590458400000|2020-05-26 02:00:00|225014.1|224889.1|224884.3|224759.3|225027.9|224902.9|224858.8|224694|483
1590458700000|2020-05-26 02:05:00|224891.8|224766.8|224769.5|224644.5|224979.1|224854.1|224732.8|224607.8|568
1590459000000|2020-05-26 02:10:00|224766.2|224641.2|224849.1|224724.1|224855.7|224767|224671.2|224572.4|427
1590459300000|2020-05-26 02:15:00|224829.7|224704.7|224882.1|224757.1|224952.2|224834.8|224817.5|224654.8|374
1590459600000|2020-05-26 02:20:00|224881.4|224756.4|224887.9|224762.9|224960.6|224778.9|224753.4|224588.5|370
1590459900000|2020-05-26 02:25:00|224890.1|224765.1|224814.1|224689.1|224905.9|224780.9|224800.8|224614|350
1590460200000|2020-05-26 02:30:00|224827.9|224702.9|224941.3|224816.3|224963.5|224838.5|224789|224630.4|386
1590460500000|2020-05-26 02:35:00|224942|224817|225093.9|224968.9|225205|225007.2|224936.5|224759|378
1590460800000|2020-05-26 02:40:00|225093.8|224968.8|225037.9|224912.9|225201|224997.9|225013.8|224837.5|263
1590461100000|2020-05-26 02:45:00|225037.3|224912.3|225092.6|224967.6|225189.4|224995.1|225026.6|224830|195
1590461400000|2020-05-26 02:50:00|225158.6|224896.7|224962.3|224837.3|225174.2|224976.9|224951.5|224750|212
1590461700000|2020-05-26 02:55:00|224967.8|224842.8|224899.1|224774.1|225037.6|224846.4|224897|224673.7|236
1590462000000|2020-05-26 03:00:00|224967.7|224707.5|224907|224632|225002.4|224784.8|224819.1|224590.4|327
1590462300000|2020-05-26 03:05:00|224911.2|224624.9|224958.2|224657.3|224983.9|224731.1|224775.7|224575.8|195
1590462600000|2020-05-26 03:10:00|224970.4|224641.8|224788.2|224663.2|225026|224838.5|224778.4|224606.8|213
1590462900000|2020-05-26 03:15:00|224784.6|224659.6|224782.6|224657.6|224904.7|224721.1|224759|224584.2|283
1590463200000|2020-05-26 03:20:00|224781|224656|224794.3|224669.3|224885.3|224719.8|224723.1|224600|287
1590463500000|2020-05-26 03:25:00|224796.1|224671.1|224806.7|224681.7|224886.3|224711.9|224760.1|224575.7|253
1590463800000|2020-05-26 03:30:00|224811.1|224686.1|224744.7|224619.7|224879.8|224705.5|224711.5|224561|251
1590464100000|2020-05-26 03:35:00|224753.3|224628.3|224695.4|224570.4|224861.6|224658.6|224685.9|224560.9|270
1590464400000|2020-05-26 03:40:00|224696.8|224571.8|224656.5|224403.1|224705.5|224580.5|224466.8|224314|438
1590464700000|2020-05-26 03:45:00|224603.5|224478.5|224579.3|224454.3|224680.5|224478.5|224501.5|224303.9|277
1590465000000|2020-05-26 03:50:00|224636.6|224384.7|224625.5|224341.1|224712.2|224513.5|224541.2|224341.1|296
1590465300000|2020-05-26 03:55:00|224559.8|224434.8|224525.2|224400.2|224642.4|224464.9|224507.6|224329.2|327
1590465600000|2020-05-26 04:00:00|224531.6|224406.6|224598.5|224322.3|224613.8|224430.5|224486.9|224317|277
1590465900000|2020-05-26 04:05:00|224583.7|224317.3|224450.2|224325.2|224630|224415.4|224439|224314|250
1590466200000|2020-05-26 04:10:00|224450.5|224325.5|224494.7|224369.7|224575|224401.2|224448.6|224286.9|322
1590466500000|2020-05-26 04:15:00|224492.7|224367.7|224445.2|224320.2|224558.3|224374.5|224417.6|224260.4|269
1590466800000|2020-05-26 04:20:00|224443.8|224318.8|224322.8|224197.8|224455.5|224343.7|224283.3|224167.6|344
1590467100000|2020-05-26 04:25:00|224323|224198|224332.2|224207.2|224335.2|224210.2|224293.6|224168.6|302
1590467400000|2020-05-26 04:30:00|224319.8|224194.8|224260.2|224135.2|224326.4|224201.4|224187.9|224062.9|420
1590467700000|2020-05-26 04:35:00|224257.4|224132.4|224203.8|224078.8|224284.3|224159.3|224176.5|224051.5|452
1590468000000|2020-05-26 04:40:00|224202.8|224077.8|224250.6|224125.6|224298|224202.2|224194.6|224069.6|373
1590468300000|2020-05-26 04:45:00|224240|224115|224342.8|224217.8|224384.9|224259.9|224229.2|224104.2|380
1590468600000|2020-05-26 04:50:00|224336.3|224211.3|224338|224213|224356.7|224231.7|224291.8|224166.8|262
1590468900000|2020-05-26 04:55:00|224337.9|224212.9|224419.4|224294.4|224503|224314.1|224337.9|224212.9|359
1590469200000|2020-05-26 05:00:00|224418.8|224293.8|224357.5|224232.5|224426.5|224336.8|224341|224216|392
1590469500000|2020-05-26 05:05:00|224355|224230|224341.8|224216.8|224380.2|224255.2|224307.1|224182.1|318
1590469800000|2020-05-26 05:10:00|224339.4|224214.4|224356.8|224231.8|224448.2|224288.6|224327.7|224130.8|402
1590470100000|2020-05-26 05:15:00|224366|224241|224278.7|224153.7|224445.3|224272.4|224272.9|224122|326
1590470400000|2020-05-26 05:20:00|224301.2|224176.2|224307|224182|224416.1|224291.1|224277.3|224125.9|396
1590470700000|2020-05-26 05:25:00|224311.7|224186.7|224353.3|224228.3|224420|224249.3|224277.3|224119.8|316
1590471000000|2020-05-26 05:30:00|224355.1|224230.1|224364.7|224239.7|224450.2|224293.6|224332.6|224181.6|311
1590471300000|2020-05-26 05:35:00|224365.9|224240.9|224221.3|224096.3|224394.1|224243|224175|224017|399
1590471600000|2020-05-26 05:40:00|224223.6|224098.6|224255.6|224130.6|224331|224149.1|224180.1|224020|445
1590471900000|2020-05-26 05:45:00|224260.3|224135.3|224208.9|224083.9|224286.6|224203.5|224182.6|224057.6|315
1590472200000|2020-05-26 05:50:00|224210|224085|224083.6|223958.6|224223|224108|224042|223934.7|314
1590472500000|2020-05-26 05:55:00|224081.8|223956.8|224005|223880|224083|223994.6|223996.7|223871.7|510
1590472800000|2020-05-26 06:00:00|224002.8|223877.8|223732.9|223607.9|224059.9|223934.9|223677.5|223552.5|671
1590473100000|2020-05-26 06:05:00|223735.6|223610.6|223780.3|223655.3|223922.4|223758.3|223683|223576.9|516
1590473400000|2020-05-26 06:10:00|223786.4|223661.4|223828.9|223703.9|223930.3|223764.5|223758.1|223595.5|407
1590473700000|2020-05-26 06:15:00|223828.7|223703.7|223740.2|223615.2|224037|223834.4|223703.6|223578.6|605
1590474000000|2020-05-26 06:20:00|223740.7|223615.7|223743.8|223618.8|223919.8|223794.8|223678.5|223586.5|508
1590474300000|2020-05-26 06:25:00|223742.8|223617.8|223793.5|223668.5|223851.2|223726.2|223701.1|223589|473
1590474600000|2020-05-26 06:30:00|223795.3|223670.3|223780.8|223655.8|223803|223678|223744.9|223619.9|438
1590474900000|2020-05-26 06:35:00|223782.6|223657.6|223952|223827|223979.7|223871.7|223774.8|223649.8|588
1590475200000|2020-05-26 06:40:00|223953.7|223828.7|223811.3|223761.3|224004.3|223904.7|223774.2|223699.1|649
1590475500000|2020-05-26 06:45:00|223857.9|223732.9|223925.8|223875.8|223984.8|223934.8|223827.3|223732.9|545
1590475800000|2020-05-26 06:50:00|223920.4|223870.4|223853.3|223728.3|223924.6|223874.6|223756.4|223634.9|600
1590476100000|2020-05-26 06:55:00|223847.8|223722.8|223419.9|223294.9|223903.6|223839.1|223337.1|223225.5|670
1590476400000|2020-05-26 07:00:00|223414.7|223289.7|223415.6|223365.6|223724.2|223674.2|223331.2|223281.2|838
1590476700000|2020-05-26 07:05:00|223411.3|223361.3|223130|223080|223476.6|223426.6|223107.3|223054.1|683
1590477000000|2020-05-26 07:10:00|223129|223079|222790.7|222740.7|223169.4|223119.4|222759.2|222709.2|724
1590477300000|2020-05-26 07:15:00|222774.6|222724.6|222830.2|222780.2|222969|222919|222756.2|222706.2|882
1590477600000|2020-05-26 07:20:00|222824.1|222774.1|222557.2|222507.2|222846.8|222796.8|222534.6|222484.6|734
1590477900000|2020-05-26 07:25:00|222557.7|222507.7|222687.1|222637.1|222689.2|222639.2|222545.2|222495.2|744
1590478200000|2020-05-26 07:30:00|222685.5|222635.5|222582.9|222532.9|222735.3|222685.3|222557.2|222507.2|670
1590478500000|2020-05-26 07:35:00|222583.6|222533.6|222352.3|222302.3|222599.6|222549.6|222132.5|222082.5|799
1590478800000|2020-05-26 07:40:00|222349.6|222299.6|222115.9|222065.9|222379.7|222329.7|222050.3|222000.3|712
1590479100000|2020-05-26 07:45:00|222127.5|222077.5|222263.6|222138.6|222466.7|222386.5|222121.7|222071.7|702
1590479400000|2020-05-26 07:50:00|222271.9|222146.9|222379.4|222329.4|222538.5|222460.9|222241.4|222146.9|688
1590479700000|2020-05-26 07:55:00|222379.5|222329.5|222455.2|222405.2|222499.6|222449.6|222193.9|222143.9|745
1590480000000|2020-05-26 08:00:00|222455.3|222405.3|222566|222516|222642.5|222581.4|222448.9|222398.9|697
1590480300000|2020-05-26 08:05:00|222565.5|222515.5|222569.4|222519.4|222639|222589|222516.4|222464.5|662
1590480600000|2020-05-26 08:10:00|222562.6|222512.6|222638|222588|222727.7|222651|222551.1|222501.1|676
1590480900000|2020-05-26 08:15:00|222641.3|222591.3|222629.2|222579.2|222707.5|222649.1|222553.4|222503.4|706
1590481200000|2020-05-26 08:20:00|222629.8|222579.8|222633.7|222583.7|222651.3|222601.3|222551.1|222501.1|579
1590481500000|2020-05-26 08:25:00|222631.6|222581.6|222810.5|222760.5|222898.4|222848.4|222627.3|222577.3|748
1590481800000|2020-05-26 08:30:00|222812.1|222762.1|222990.6|222940.6|223004.6|222954.6|222769.4|222719.4|677
1590482100000|2020-05-26 08:35:00|222989.4|222939.4|222869.3|222819.3|223003.1|222939.5|222821.2|222771.2|586
1590482400000|2020-05-26 08:40:00|222863.8|222813.8|222889.6|222839.6|222903|222853|222755.3|222705.3|569
1590482700000|2020-05-26 08:45:00|222888.5|222838.5|222820.1|222770.1|222923.6|222873.6|222789.8|222739.8|536
1590483000000|2020-05-26 08:50:00|222824.8|222774.8|222793.8|222668.8|222854.2|222804.2|222660.2|222610.2|655
1590483300000|2020-05-26 08:55:00|222794.9|222669.9|222344.2|222294.2|222794.9|222709.7|222277.9|222227.9|774
1590483600000|2020-05-26 09:00:00|222345.5|222295.5|221925.5|221875.5|222381.6|222327.9|221904.8|221854.8|744
1590483900000|2020-05-26 09:05:00|221923.2|221873.2|221791.2|221741.2|221926.1|221876.1|221675.2|221625.2|727
1590484200000|2020-05-26 09:10:00|221792.8|221742.8|221753.6|221703.6|221862.4|221812.4|221729.5|221644|692
1590484500000|2020-05-26 09:15:00|221753.9|221703.9|221616.3|221566.3|221833.5|221752.4|221601.9|221514.8|683
1590484800000|2020-05-26 09:20:00|221614.8|221564.8|221899.3|221774.3|221899.3|221791|221586.2|221536.2|737
1590485100000|2020-05-26 09:25:00|221901.4|221776.4|221770.1|221720.1|221901.4|221845.6|221666.8|221547|641
1590485400000|2020-05-26 09:30:00|221765.9|221715.9|221686.1|221561.1|221789.3|221739.3|221606|221552.1|718
1590485700000|2020-05-26 09:35:00|221688.5|221563.5|221255.9|221205.9|221783.5|221733.5|221240.1|221190.1|702
1590486000000|2020-05-26 09:40:00|221257.4|221207.4|221365.1|221240.1|221514.2|221405.8|221081.7|221031.7|697
1590486300000|2020-05-26 09:45:00|221345.9|221220.9|221402.8|221352.8|221512.1|221400.7|221325.8|221214.3|591
1590486600000|2020-05-26 09:50:00|221400.2|221350.2|221529.2|221479.2|221572.5|221494.7|221381|221331|521
1590486900000|2020-05-26 09:55:00|221525.8|221475.8|221562.6|221512.6|221722.9|221648|221515.6|221465.6|550
1590487200000|2020-05-26 10:00:00|221562|221512|221457.2|221332.2|221601.1|221551.1|221327|221277|513
1590487500000|2020-05-26 10:05:00|221457.8|221332.8|221578.3|221528.3|221595.5|221540.2|221441.9|221331.1|496
1590487800000|2020-05-26 10:10:00|221578|221528|221647.4|221597.4|221705.8|221655.8|221559.7|221509.7|531
1590488100000|2020-05-26 10:15:00|221647.9|221597.9|221532.4|221407.4|221659.3|221609.3|221369.1|221319.1|611
1590488400000|2020-05-26 10:20:00|221533|221408|221527.5|221477.5|221642.6|221517.5|221481.2|221351.6|562
1590488700000|2020-05-26 10:25:00|221525.8|221475.8|221610.9|221485.9|221637.4|221561.5|221520.3|221427.8|432
1590489000000|2020-05-26 10:30:00|221622.7|221497.7|221591.7|221541.7|221768.5|221678.5|221565.1|221480.8|565
1590489300000|2020-05-26 10:35:00|221592.9|221542.9|221726.9|221676.9|221888.6|221838.6|221592.9|221529|687
1590489600000|2020-05-26 10:40:00|221728.3|221678.3|221646.3|221521.3|221785.1|221691.5|221562.1|221456|526
1590489900000|2020-05-26 10:45:00|221644.6|221519.6|221538.1|221488.1|221644.6|221531.3|221454.1|221309|646
1590490200000|2020-05-26 10:50:00|221539.6|221489.6|221555.6|221505.6|221570.3|221520.3|221460.4|221410.4|733
1590490500000|2020-05-26 10:55:00|221552.7|221502.7|221484.7|221359.7|221556.8|221506.8|221417.6|221353.6|640
1590490800000|2020-05-26 11:00:00|221491|221366|221497.5|221447.5|221684.6|221634.6|221456.5|221366|652
1590491100000|2020-05-26 11:05:00|221514.7|221464.7|221489.1|221439.1|221579.8|221529.8|221455.8|221405.8|728
1590491400000|2020-05-26 11:10:00|221490.4|221440.4|221712|221662|221712.3|221662.3|221387.6|221337.6|807
1590491700000|2020-05-26 11:15:00|221712.3|221662.3|221862.5|221812.5|221972.6|221922.6|221710.1|221660.1|808
1590492000000|2020-05-26 11:20:00|221864|221814|221748.6|221698.6|221910.2|221860.2|221745.4|221695.4|669
1590492300000|2020-05-26 11:25:00|221754.9|221704.9|221902.3|221852.3|221908|221858|221746.7|221696.7|690
1590492600000|2020-05-26 11:30:00|221901.4|221851.4|222125.7|222075.7|222146.2|222096.2|221792.8|221742.8|834
1590492900000|2020-05-26 11:35:00|222125.9|222075.9|222098.3|222048.3|222129.6|222079.6|221885.1|221835.1|773
1590493200000|2020-05-26 11:40:00|222098.2|222048.2|222022.7|221972.7|222112.4|222062.4|221963.1|221913.1|723
1590493500000|2020-05-26 11:45:00|222026.5|221976.5|222016.4|221966.4|222093|222043|221994|221944|705
1590493800000|2020-05-26 11:50:00|222015.3|221965.3|221445.5|221395.5|222019.6|221969.6|221348.4|221298.4|748
1590494100000|2020-05-26 11:55:00|221432.3|221382.3|221701.6|221651.6|221715.1|221665.1|221369|221319|810
1590494400000|2020-05-26 12:00:00|221685.5|221635.5|221668.1|221618.1|221768.8|221718.8|221465|221415|916
1590494700000|2020-05-26 12:05:00|221672.2|221622.2|221599.3|221549.3|221921.1|221871.1|221586.4|221536.4|929
1590495000000|2020-05-26 12:10:00|221599.9|221549.9|221497|221447|221629.5|221579.5|221423.1|221373.1|741
1590495300000|2020-05-26 12:15:00|221483.5|221433.5|221309|221259|221554.5|221504.5|221236.7|221186.7|872
1590495600000|2020-05-26 12:20:00|221315.9|221265.9|221379.9|221329.9|221408.9|221358.9|221114.5|221064.5|928
1590495900000|2020-05-26 12:25:00|221384.6|221334.6|221719.1|221669.1|221764.3|221714.3|221348|221298|786
1590496200000|2020-05-26 12:30:00|221717.7|221667.7|221772.9|221722.9|221825.8|221775.8|221522.7|221472.7|788
1590496500000|2020-05-26 12:35:00|221773.3|221723.3|221823.5|221773.5|221993.4|221943.4|221742.9|221692.9|815
1590496800000|2020-05-26 12:40:00|221822.5|221772.5|221907.1|221857.1|221934.3|221884.3|221750.3|221700.3|883
1590497100000|2020-05-26 12:45:00|221918.6|221868.6|222045.4|221995.4|222073.6|222023.6|221864.7|221814.7|818
1590497400000|2020-05-26 12:50:00|222045.7|221995.7|221980.1|221930.1|222180|222130|221976.9|221926.9|793
1590497700000|2020-05-26 12:55:00|221979.9|221929.9|222002.1|221952.1|222014.2|221964.2|221799.4|221749.4|852
1590498000000|2020-05-26 13:00:00|222004.4|221954.4|221944.4|221894.4|222008.5|221958.5|221707.8|221657.8|867
1590498300000|2020-05-26 13:05:00|221943.3|221893.3|221576|221526|221943.3|221893.3|221560.3|221510.3|818
1590498600000|2020-05-26 13:10:00|221577.3|221527.3|222161.1|222111.1|222275.1|222225.1|221570.3|221520.3|879
1590498900000|2020-05-26 13:15:00|222161.8|222111.8|221986.8|221936.8|222200.3|222150.3|221974.6|221924.6|778
1590499200000|2020-05-26 13:20:00|221983.2|221933.2|221901.3|221851.3|222043.2|221993.2|221901.3|221851.3|821
1590499500000|2020-05-26 13:25:00|221901.2|221851.2|222012.2|221962.2|222021.8|221971.8|221845.1|221795.1|866
1590499800000|2020-05-26 13:30:00|221999.1|221949.1|222004|221954|222172.1|222122.1|221958.2|221908.2|1011
1590500100000|2020-05-26 13:35:00|222004.1|221954.1|222057.7|222007.7|222131.1|222081.1|221923.1|221873.1|907
1590500400000|2020-05-26 13:40:00|222058.7|222008.7|221985|221935|222090.6|222040.6|221923.3|221873.3|902
1590500700000|2020-05-26 13:45:00|221984.4|221934.4|221862.4|221812.4|221986.3|221936.3|221692.1|221642.1|907
1590501000000|2020-05-26 13:50:00|221861.8|221811.8|221956.8|221906.8|222053.4|222003.4|221783.7|221733.7|966
1590501300000|2020-05-26 13:55:00|221955.3|221905.3|222080.1|222030.1|222117.4|222067.4|221931.6|221881.6|842
1590501600000|2020-05-26 14:00:00|222098.5|222048.5|222409.6|222359.6|222492.1|222442.1|222079.1|222029.1|930
1590501900000|2020-05-26 14:05:00|222412.6|222362.6|222902.1|222852.1|222907.7|222857.7|222363.2|222313.2|956
1590502200000|2020-05-26 14:10:00|222908|222858|222711.9|222661.9|223019.8|222969.8|222555.3|222505.3|993
1590502500000|2020-05-26 14:15:00|222710.9|222660.9|222433.9|222383.9|222822.5|222772.5|222393.4|222343.4|912
1590502800000|2020-05-26 14:20:00|222432.5|222382.5|222517.2|222467.2|222555.8|222505.8|222388.2|222338.2|748
1590503100000|2020-05-26 14:25:00|222518.5|222468.5|222211.3|222161.3|222597.9|222547.9|222194.2|222144.2|833
1590503400000|2020-05-26 14:30:00|222223.8|222173.8|222072.6|222022.6|222349.8|222299.8|222067.4|222017.4|890
1590503700000|2020-05-26 14:35:00|222073.3|222023.3|222135.3|222085.3|222164.9|222114.9|221954.3|221904.3|933
1590504000000|2020-05-26 14:40:00|222134.9|222084.9|222057.1|222007.1|222141.7|222091.7|221869.7|221819.7|859
1590504300000|2020-05-26 14:45:00|222052.7|222002.7|222197.6|222147.6|222258.2|222208.2|221870.3|221820.3|806
1590504600000|2020-05-26 14:50:00|222200.4|222150.4|222413.7|222363.7|222425|222375|222072.8|222022.8|863
1590504900000|2020-05-26 14:55:00|222415|222365|222480.4|222430.4|222619.7|222569.7|222216.3|222166.3|1004
1590505200000|2020-05-26 15:00:00|222470.3|222420.3|222570.1|222520.1|222576.7|222526.7|222398.1|222348.1|936
1590505500000|2020-05-26 15:05:00|222575.6|222525.6|222144.6|222094.6|222609.4|222559.4|222049.5|221999.5|833
1590505800000|2020-05-26 15:10:00|222144.4|222094.4|222197.4|222147.4|222257.2|222207.2|221894.3|221844.3|874
1590506100000|2020-05-26 15:15:00|222198|222148|222349.1|222299.1|222442.7|222392.7|222146.5|222096.5|863
1590506400000|2020-05-26 15:20:00|222349.8|222299.8|222478.5|222428.5|222518.2|222468.2|222272.5|222222.5|898
1590506700000|2020-05-26 15:25:00|222472.8|222422.8|222863.9|222813.9|223040.1|222990.1|222444.4|222394.4|895
1590507000000|2020-05-26 15:30:00|222863.3|222813.3|223028.9|222978.9|223070.7|223020.7|222853.3|222803.3|884
1590507300000|2020-05-26 15:35:00|223031.4|222981.4|222908.1|222858.1|223035.6|222985.6|222900.7|222850.7|803
1590507600000|2020-05-26 15:40:00|222909.5|222859.5|222760.3|222710.3|222973.9|222923.9|222717.6|222667.6|874
1590507900000|2020-05-26 15:45:00|222757.6|222707.6|222687.1|222637.1|222776.7|222726.7|222574.3|222524.3|984
1590508200000|2020-05-26 15:50:00|222687.5|222637.5|222607.8|222557.8|222770.1|222720.1|222607.8|222557.8|758
1590508500000|2020-05-26 15:55:00|222607.2|222557.2|223439.9|223389.9|223499.6|223449.6|222607.2|222557.2|1058
1590508800000|2020-05-26 16:00:00|223441.8|223391.8|223044.7|222994.7|223571.5|223521.5|222965.3|222915.3|913
1590509100000|2020-05-26 16:05:00|223041.2|222991.2|223194.9|223144.9|223276.8|223226.8|222823.7|222773.7|776
1590509400000|2020-05-26 16:10:00|223196.5|223146.5|223105.7|223055.7|223215.9|223165.9|222982.5|222932.5|769
1590509700000|2020-05-26 16:15:00|223108.4|223058.4|223471.6|223421.6|223504.1|223454.1|223107|223057|650
1590510000000|2020-05-26 16:20:00|223471.3|223421.3|223260.1|223210.1|223491.9|223441.9|223216.9|223166.9|712
1590510300000|2020-05-26 16:25:00|223259.5|223209.5|223470.9|223420.9|223498.4|223448.4|223254.1|223204.1|704
1590510600000|2020-05-26 16:30:00|223462.9|223412.9|223447.3|223397.3|223601.8|223551.8|223385.5|223335.5|937
1590510900000|2020-05-26 16:35:00|223447.1|223397.1|223344.7|223294.7|223462.5|223412.5|223311|223261|915
1590511200000|2020-05-26 16:40:00|223345.6|223295.6|223241.4|223191.4|223428|223378|223124.8|223074.8|833
1590511500000|2020-05-26 16:45:00|223232.8|223182.8|222968.2|222918.2|223234.4|223184.4|222957.8|222907.8|870
1590511800000|2020-05-26 16:50:00|222968.6|222918.6|222792.6|222742.6|222968.6|222918.6|222707.4|222657.4|847
1590512100000|2020-05-26 16:55:00|222791.2|222741.2|222928.8|222878.8|223000.4|222950.4|222711.4|222661.4|840
1590512400000|2020-05-26 17:00:00|222932.5|222882.5|222891.8|222841.8|222988.9|222938.9|222839.3|222789.3|745
1590512700000|2020-05-26 17:05:00|222891.7|222841.7|222838.3|222788.3|222899.7|222849.7|222766.3|222716.3|817
1590513000000|2020-05-26 17:10:00|222841.2|222791.2|222772.3|222722.3|222878.9|222828.9|222739.7|222689.7|781
1590513300000|2020-05-26 17:15:00|222772.8|222722.8|222688.7|222638.7|222837.5|222787.5|222616.2|222566.2|779
1590513600000|2020-05-26 17:20:00|222699.2|222649.2|222543.3|222493.3|222713.3|222663.3|222448.1|222398.1|777
1590513900000|2020-05-26 17:25:00|222543.2|222493.2|222400.8|222350.8|222610.2|222560.2|222366.3|222316.3|799
1590514200000|2020-05-26 17:30:00|222400.3|222350.3|222403.8|222353.8|222473.2|222423.2|222381.9|222331.9|724
1590514500000|2020-05-26 17:35:00|222403.2|222353.2|222396.4|222346.4|222445.6|222395.6|222362.6|222312.6|646
1590514800000|2020-05-26 17:40:00|222393.4|222343.4|222331.1|222281.1|222428.7|222378.7|222302.2|222252.2|591
1590515100000|2020-05-26 17:45:00|222331|222281|222372.6|222322.6|222385.6|222335.6|222276.1|222226.1|702
1590515400000|2020-05-26 17:50:00|222368.8|222318.8|222382.4|222332.4|222421.2|222371.2|222302.6|222252.6|616
1590515700000|2020-05-26 17:55:00|222382.6|222332.6|222454|222404|222503.8|222453.8|222342.5|222292.5|659
1590516000000|2020-05-26 18:00:00|222440|222390|222377.1|222327.1|222480.4|222430.4|222320|222270|754
1590516300000|2020-05-26 18:05:00|222376.9|222326.9|222384.8|222334.8|222467.1|222417.1|222352.7|222302.7|688
1590516600000|2020-05-26 18:10:00|222420.3|222370.3|222540.4|222490.4|222580.8|222530.8|222417.7|222367.7|681
1590516900000|2020-05-26 18:15:00|222540.2|222490.2|222545.3|222495.3|222578.1|222528.1|222494|222444|658
1590517200000|2020-05-26 18:20:00|222545.9|222495.9|222303.6|222253.6|222545.9|222495.9|222273.4|222223.4|770
1590517500000|2020-05-26 18:25:00|222308.4|222258.4|222398.2|222348.2|222460.4|222410.4|222289.1|222239.1|820
1590517800000|2020-05-26 18:30:00|222396.3|222346.3|222383.6|222333.6|222448.2|222398.2|222332.6|222282.6|739
1590518100000|2020-05-26 18:35:00|222383.8|222333.8|222373.2|222323.2|222436.7|222386.7|222344.4|222294.4|661
1590518400000|2020-05-26 18:40:00|222371.5|222321.5|222341.9|222291.9|222436.9|222386.9|222322.8|222272.8|694
1590518700000|2020-05-26 18:45:00|222341.2|222291.2|222305.5|222255.5|222363.4|222313.4|222154.2|222104.2|792
1590519000000|2020-05-26 18:50:00|222303.5|222253.5|222429.7|222379.7|222491.8|222441.8|222303.5|222253.5|805
1590519300000|2020-05-26 18:55:00|222429.2|222379.2|221870.8|221820.8|222438.6|222388.6|221866.9|221816.9|926
1590519600000|2020-05-26 19:00:00|221877|221827|222127.2|222077.2|222209.2|222159.2|221876.3|221826.3|846
1590519900000|2020-05-26 19:05:00|222125.6|222075.6|222199.5|222149.5|222236.6|222186.6|222038|221988|796
1590520200000|2020-05-26 19:10:00|222195.2|222145.2|222123|222073|222286.2|222236.2|222103.8|222053.8|696
1590520500000|2020-05-26 19:15:00|222115.8|222065.8|222016.2|221966.2|222123.8|222073.8|221946.9|221896.9|774
1590520800000|2020-05-26 19:20:00|222017|221967|221769.3|221719.3|222047.1|221997.1|221753|221703|764
1590521100000|2020-05-26 19:25:00|221772.4|221722.4|221857.6|221807.6|221888.3|221838.3|221582|221532|811
1590521400000|2020-05-26 19:30:00|221867.4|221817.4|221781.3|221731.3|221974.5|221924.5|221631.5|221581.5|904
1590521700000|2020-05-26 19:35:00|221793.7|221743.7|222222.4|222172.4|222307.5|222257.5|221728.2|221678.2|913
1590522000000|2020-05-26 19:40:00|222222.3|222172.3|222533.5|222483.5|222597.8|222547.8|222093.9|222043.9|856
1590522300000|2020-05-26 19:45:00|222536.6|222486.6|222641.3|222591.3|222649|222599|222445.5|222395.5|907
1590522600000|2020-05-26 19:50:00|222641.8|222591.8|222644.8|222594.8|222644.8|222594.8|222438.2|222388.2|872
1590522900000|2020-05-26 19:55:00|222647.7|222597.7|222574.3|222524.3|222665.8|222615.8|222545.1|222495.1|865
1590523200000|2020-05-26 20:00:00|222573.3|222523.3|222469.3|222419.3|222588.2|222538.2|222429.9|222379.9|700
1590523500000|2020-05-26 20:05:00|222470.1|222420.1|222244.1|222194.1|222501.5|222451.5|222232.2|222167.6|552
1590523800000|2020-05-26 20:10:00|222243.3|222193.3|222106.1|222056.1|222248.3|222198.3|222101.3|222051.3|599
1590524100000|2020-05-26 20:15:00|222116.4|222066.4|222138.4|222088.4|222160.2|222110.2|222098|222048|599
1590524400000|2020-05-26 20:20:00|222136.5|222086.5|222121.5|222071.5|222156.5|222106.5|222072.6|222022.6|520
1590524700000|2020-05-26 20:25:00|222119.2|222069.2|222155.2|222105.2|222169|222119|222117.6|222067.6|488
1590525000000|2020-05-26 20:30:00|222155.5|222105.5|222213.9|222163.9|222252.8|222202.8|222141.3|222091.3|558
1590525300000|2020-05-26 20:35:00|222212.5|222162.5|222136.5|222086.5|222264|222214|222126.8|222076.8|562
1590525600000|2020-05-26 20:40:00|222137.4|222087.4|222135.9|222085.9|222157.9|222107.9|222118.9|222068.9|433
1590525900000|2020-05-26 20:45:00|222136.7|222086.7|221966.7|221916.7|222194.7|222140.5|221960.2|221910.2|526
1590526200000|2020-05-26 20:50:00|221970.2|221920.2|222069.3|221944.3|222104.1|222054.1|221948.1|221898.1|515
1590526500000|2020-05-26 20:55:00|222053.6|221928.6|222132|221849.7|222144|222030|221996.6|221800.1|427
1590526800000|2020-05-26 21:00:00|222163.7|221855.2|222133|221852|222163.7|221931.6|222053.2|221795.3|64
1590527100000|2020-05-26 21:05:00|222043.6|221918.6|222435.1|222086.1|222493|222227.5|222039.3|221805.8|219
1590527400000|2020-05-26 21:10:00|222425.2|222076.2|222445.4|222096.4|222548.5|222199.5|222238.5|221889.5|216
1590527700000|2020-05-26 21:15:00|222446.5|222097.5|222408.3|222059.3|222556.2|222207.2|222355.1|222006.1|169
1590528000000|2020-05-26 21:20:00|222402.5|222053.5|222408.5|222059.5|222571.3|222222.3|222293.8|221944.8|119
1590528300000|2020-05-26 21:25:00|222526.2|222177.2|222406.4|222057.4|222571.3|222222.3|222292.7|221943.7|124
1590528600000|2020-05-26 21:30:00|222409.1|222060.1|222543.1|222194.1|222549.5|222200.5|222304.3|221955.3|214
1590528900000|2020-05-26 21:35:00|222528.4|222179.4|222368.3|222019.3|222565.3|222216.3|222337.7|221988.7|147
1590529200000|2020-05-26 21:40:00|222372.1|222023.1|222576.3|222227.3|222576.3|222227.3|222348.7|221999.7|149
1590529500000|2020-05-26 21:45:00|222510.9|222161.9|222398.8|222049.8|222517.1|222168.1|222347.8|221998.8|132
1590529800000|2020-05-26 21:50:00|222424.5|222075.5|222425.4|222076.4|222512.3|222163.3|222359.3|222010.3|165
1590530100000|2020-05-26 21:55:00|222436.5|222087.5|222435.4|222086.4|222516.9|222167.9|222336.5|221987.5|254
1590530400000|2020-05-26 22:00:00|222435.6|222086.6|222363.4|222014.4|222461.3|222112.3|222292.6|221943.6|675
1590530700000|2020-05-26 22:05:00|222371.2|222022.2|222372.1|222023.1|222403.8|222102.5|222227.5|221928.3|646
1590531000000|2020-05-26 22:10:00|222372.2|222023.2|222304.5|221998.3|222432.1|222136.2|222198.4|221945.1|423
1590531300000|2020-05-26 22:15:00|222231.8|222106.8|222445.3|222166.7|222495.3|222316.1|222231.8|222042.7|389
1590531600000|2020-05-26 22:20:00|222481|222132|222357.3|222093.6|222481|222249.9|222326.2|222011.4|237
1590531900000|2020-05-26 22:25:00|222373.9|222064.1|222361.6|222026|222398.8|222158.5|222283.5|221991.9|320
1590532200000|2020-05-26 22:30:00|222366.5|222020.2|222451.6|222104.3|222457.9|222179.6|222264.4|222018.8|340
1590532500000|2020-05-26 22:35:00|222449.1|222105.9|222289.1|222239.1|222469.3|222248.9|222288.6|222087.8|492
1590532800000|2020-05-26 22:40:00|222289.9|222239.9|222423.3|222115.6|222446.1|222264.9|222288.1|222092.2|388
1590533100000|2020-05-26 22:45:00|222429.1|222108.5|222346|222221|222439.2|222267.1|222300.9|222085.6|463
1590533400000|2020-05-26 22:50:00|222347|222222|222360.3|222235.3|222444.6|222251.3|222340.5|222084.6|245
1590533700000|2020-05-26 22:55:00|222360.7|222235.7|222308|222183|222447.6|222243.7|222294.6|222089.2|198
1590534000000|2020-05-26 23:00:00|222329.5|222204.5|222327.7|222202.7|222435.6|222258.5|222288.9|222086.5|374
1590534300000|2020-05-26 23:05:00|222329.1|222204.1|222306.2|222181.2|222433.8|222219.8|222285.4|222071.1|359
1590534600000|2020-05-26 23:10:00|222436.5|222087.5|222318.5|222193.5|222442.5|222240.5|222300.4|222087.5|351
1590534900000|2020-05-26 23:15:00|222319.1|222194.1|222317.2|222192.2|222385|222232.3|222292.1|222085.7|312
1590535200000|2020-05-26 23:20:00|222306|222181|222337.2|222287.2|222390.8|222303|222284.2|222080.1|292
1590535500000|2020-05-26 23:25:00|222372.2|222247.2|222302.5|222252.5|222396.3|222308.1|222288.1|222102.4|306
1590535800000|2020-05-26 23:30:00|222277.7|222227.7|222261.1|222136.1|222375.4|222245.4|222259.7|222076.2|347
1590536100000|2020-05-26 23:35:00|222321|222050.2|222339.3|222077.9|222372.9|222167.9|222242.6|222050.2|301
1590536400000|2020-05-26 23:40:00|222342.1|222079.2|222301.2|222176.2|222386.8|222201.5|222243.4|222043.9|306
1590536700000|2020-05-26 23:45:00|222302.8|222177.8|222288.5|222163.5|222356.4|222198.3|222269.4|222078.2|345
1590537000000|2020-05-26 23:50:00|222287.3|222162.3|222233.2|222108.2|222301.7|222196.4|222201.7|222076.7|278
1590537300000|2020-05-26 23:55:00|222212.2|222087.2|222361.1|222108.5|222365.1|222180.6|222178.8|221968|430
1590537600000|2020-05-27 00:00:00|222360.7|222106.8|222252.5|222127.5|222375.9|222186|222213.9|222022.1|396
1590537900000|2020-05-27 00:05:00|222294.8|222034.2|222470.5|222345.5|222489.8|222400.9|222199.4|221995|377
1590538200000|2020-05-27 00:10:00|222471|222346|222682.9|222557.9|222705.4|222580.4|222434.4|222340.4|593
1590538500000|2020-05-27 00:15:00|222678.5|222553.5|222631|222506|222703.6|222635.5|222589.3|222429.4|553
1590538800000|2020-05-27 00:20:00|222623.9|222498.9|222665.7|222540.7|222716.4|222641.3|222575.2|222484.9|436
1590539100000|2020-05-27 00:25:00|222662.9|222537.9|222764.7|222639.7|222764.7|222709.3|222624.4|222521.8|499
1590539400000|2020-05-27 00:30:00|222764.1|222639.1|222762.3|222712.3|222815|222727.2|222719.8|222625.9|408
1590539700000|2020-05-27 00:35:00|222765.7|222715.7|222821.9|222771.9|222858.8|222804.7|222736.4|222649|454
1590540000000|2020-05-27 00:40:00|222821.6|222771.6|222835.1|222785.1|222906.4|222788.7|222784.8|222650.8|387
1590540300000|2020-05-27 00:45:00|222835.2|222785.2|222749|222699|222840.4|222790.4|222749|222667.3|372
1590540600000|2020-05-27 00:50:00|222754.6|222704.6|222702.2|222577.2|222810.1|222724.4|222661.8|222573.8|394
1590540900000|2020-05-27 00:55:00|222705.3|222580.3|222510.3|222460.3|222706|222646.8|222476.9|222426.9|466
1590541200000|2020-05-27 01:00:00|222511.5|222461.5|222300.6|222250.6|222546.4|222473.4|222295.6|222206.4|541
1590541500000|2020-05-27 01:05:00|222300.2|222250.2|222411.7|222286.7|222540.1|222347.6|222292|222172.9|469
1590541800000|2020-05-27 01:10:00|222411.2|222286.2|222454.9|222329.9|222556.7|222356.9|222405.4|222208.5|427
1590542100000|2020-05-27 01:15:00|222447.4|222322.4|222461.6|222112.6|222554.7|222359.5|222337|222087.9|589
1590542400000|2020-05-27 01:20:00|222470.6|222121.6|222339.1|222214.1|222512.8|222290.1|222307.2|222099.5|569
1590542700000|2020-05-27 01:25:00|222337.9|222212.9|222350.8|222225.8|222406.6|222243.2|222320.4|222150.8|448
1590543000000|2020-05-27 01:30:00|222350.1|222225.1|222391.4|222266.4|222455.7|222329|222319.5|222119.7|482
1590543300000|2020-05-27 01:35:00|222388.5|222263.5|222330.5|222205.5|222439.1|222273.8|222327.7|222147.9|498
1590543600000|2020-05-27 01:40:00|222329.5|222204.5|222336.9|222211.9|222427.3|222232.1|222265.2|222084.5|495
1590543900000|2020-05-27 01:45:00|222334.7|222209.7|222181.8|222056.8|222354|222218.3|222116.7|221948.9|500
1590544200000|2020-05-27 01:50:00|222187|222062|222384.2|222259.2|222465.7|222293.8|222182.2|222057.2|462
1590544500000|2020-05-27 01:55:00|222383|222258|222425.9|222300.9|222497|222353.3|222383|222201.6|496
1590544800000|2020-05-27 02:00:00|222425.6|222300.6|222665.8|222540.8|222700.2|222545.8|222402.6|222242.5|519
1590545100000|2020-05-27 02:05:00|222663.2|222538.2|222633.6|222508.6|222708.2|222539.1|222568.6|222374.5|402
1590545400000|2020-05-27 02:10:00|222628.6|222503.6|222636.2|222511.2|222748|222634.8|222594.8|222423.8|424
1590545700000|2020-05-27 02:15:00|222637.3|222512.3|222709.3|222584.3|222794.7|222639.8|222624.2|222394.6|456
1590546000000|2020-05-27 02:20:00|222718.5|222593.5|222694.8|222644.8|222761.6|222666.3|222643|222539.4|453
1590546300000|2020-05-27 02:25:00|222672.2|222622.2|222552.2|222427.2|222731.5|222647.7|222519.7|222386.3|431
1590546600000|2020-05-27 02:30:00|222552.1|222427.1|222628.6|222503.6|222741.4|222666.3|222552.1|222370.7|538
1590546900000|2020-05-27 02:35:00|222627.7|222502.7|222719.1|222669.1|222787.1|222694.6|222594.1|222406.9|495
1590547200000|2020-05-27 02:40:00|222715.4|222665.4|222601.2|222476.2|222736|222686|222566.8|222468.6|484
1590547500000|2020-05-27 02:45:00|222601.6|222476.6|222629.5|222504.5|222722|222544.9|222531|222371.4|465
1590547800000|2020-05-27 02:50:00|222648.8|222388.9|222525.5|222400.5|222658.7|222518|222495.4|222341.9|313
1590548100000|2020-05-27 02:55:00|222525.1|222400.1|222435|222385|222609|222479.4|222400.6|222317.1|377
1590548400000|2020-05-27 03:00:00|222409.7|222359.7|222382.1|222332.1|222475.1|222392.2|222365.2|222299.7|338
1590548700000|2020-05-27 03:05:00|222407.9|222357.9|222428.2|222303.2|222471.7|222374|222373.6|222295.6|290
1590549000000|2020-05-27 03:10:00|222394.6|222344.6|222430|222305|222490.1|222367|222379.7|222236.7|259
1590549300000|2020-05-27 03:15:00|222429.5|222304.5|222376.9|222326.9|222446.8|222368.6|222346.8|222291.1|324
1590549600000|2020-05-27 03:20:00|222377.6|222327.6|222366.1|222316.1|222437.9|222371.5|222360|222280.3|369
1590549900000|2020-05-27 03:25:00|222368.9|222318.9|222381|222331|222400.6|222340.7|222329.5|222265.7|397
1590550200000|2020-05-27 03:30:00|222399.4|222349.4|222326.3|222276.3|222399.8|222349.8|222311.1|222261.1|354
1590550500000|2020-05-27 03:35:00|222322.3|222272.3|222186.8|222136.8|222361.8|222311.8|222099.8|221944.9|407
1590550800000|2020-05-27 03:40:00|222186.5|222136.5|222207.6|222082.6|222244.3|222145.8|222153.8|221989.1|325
1590551100000|2020-05-27 03:45:00|222220.1|222095.1|222175.8|222050.8|222308|222127.9|222113.6|221966|372
1590551400000|2020-05-27 03:50:00|222176.3|222051.3|222177.9|222052.9|222290.1|222181.3|222116.4|221976.2|346
1590551700000|2020-05-27 03:55:00|222176.6|222051.6|222173.4|222123.4|222239.8|222148.7|222143.1|221984.1|267
1590552000000|2020-05-27 04:00:00|222174.5|222124.5|222295.4|222245.4|222331.4|222250|222174.5|222105.1|443
1590552300000|2020-05-27 04:05:00|222291.9|222241.9|222432.5|222307.5|222509.9|222345.7|222280.2|222220.2|392
1590552600000|2020-05-27 04:10:00|222429.6|222304.6|222405.6|222280.6|222543|222341.5|222374.6|222188.3|339
1590552900000|2020-05-27 04:15:00|222405.2|222280.2|222317.9|222192.9|222442.8|222317.8|222269.4|222169.1|355
1590553200000|2020-05-27 04:20:00|222318.8|222193.8|222281.6|222156.6|222389.5|222197.3|222222.5|222098.1|298
1590553500000|2020-05-27 04:25:00|222281.4|222156.4|222171.1|222046.1|222290.9|222165.9|222127.1|221982.7|335
1590553800000|2020-05-27 04:30:00|222166.2|222041.2|222220.6|222170.6|222252.4|222170.6|222160.7|222035.7|362
1590554100000|2020-05-27 04:35:00|222262.1|222137.1|222268.2|222218.2|222308|222232|222241.5|222128.5|329
1590554400000|2020-05-27 04:40:00|222252.6|222202.6|222255|222130|222298.4|222214.4|222214.7|222117.6|334
1590554700000|2020-05-27 04:45:00|222254.5|222129.5|222306.7|222256.7|222369.1|222283.4|222206.6|222074.5|353
1590555000000|2020-05-27 04:50:00|222305.5|222255.5|222411.9|222286.9|222563.1|222354.6|222295|222203.8|423
1590555300000|2020-05-27 04:55:00|222413.5|222288.5|222457.4|222332.4|222550.5|222357.3|222381.2|222256.2|338
1590555600000|2020-05-27 05:00:00|222459.9|222334.9|222486|222361|222607.8|222425|222442.5|222280|356
1590555900000|2020-05-27 05:05:00|222467.7|222342.7|222365.9|222240.9|222552|222377.6|222308.4|222161.8|491
1590556200000|2020-05-27 05:10:00|222375.8|222250.8|222441.8|222316.8|222536.2|222343|222347.3|222136|454
1590556500000|2020-05-27 05:15:00|222446|222321|222499.1|222246.8|222580.7|222381.8|222409.6|222213.9|341
1590556800000|2020-05-27 05:20:00|222505.9|222249.2|222503|222235.9|222524.8|222324.5|222365.4|222163.2|380
1590557100000|2020-05-27 05:25:00|222508.6|222250.9|222338.1|222213.1|222517.4|222345.3|222310.4|222101.5|538
1590557400000|2020-05-27 05:30:00|222404.6|222142.4|222366.3|222241.3|222438.7|222291.9|222270.7|222130.2|425
1590557700000|2020-05-27 05:35:00|222368.5|222243.5|222329.4|222204.4|222427.8|222281.6|222279.4|222119.3|413
1590558000000|2020-05-27 05:40:00|222329.5|222204.5|222291|222166|222426.8|222233|222264.4|222099|386
1590558300000|2020-05-27 05:45:00|222289.5|222164.5|222293|222243|222317.5|222263|222266.7|222145.8|316
1590558600000|2020-05-27 05:50:00|222294.4|222244.4|222508.5|222383.5|222551.2|222442.9|222248.5|222198.5|382
1590558900000|2020-05-27 05:55:00|222506.6|222381.6|222525|222400|222558.3|222466.7|222463.8|222364|380
1590559200000|2020-05-27 06:00:00|222494.4|222444.4|222373.4|222323.4|222631.7|222549.1|222361.6|222258.1|679
1590559500000|2020-05-27 06:05:00|222354.3|222304.3|222346.1|222221.1|222411.7|222304.3|222291.6|222170.8|460
1590559800000|2020-05-27 06:10:00|222348.7|222223.7|222205.2|222080.2|222412|222232.4|222179.9|222020.1|584
1590560100000|2020-05-27 06:15:00|222204|222079|222250.3|222125.3|222361.7|222187.8|222191.3|222045.7|675
1590560400000|2020-05-27 06:20:00|222251.6|222126.6|222275.4|222150.4|222346.8|222164.6|222214.6|222061.4|510
1590560700000|2020-05-27 06:25:00|222280.3|222155.3|222618.8|222493.8|222706|222541.3|222260.5|222083.6|482
1590561000000|2020-05-27 06:30:00|222625.3|222500.3|222778.6|222653.6|222788.5|222722.2|222599|222488.4|561
1590561300000|2020-05-27 06:35:00|222777.9|222652.9|222761.8|222636.8|222832.9|222750.3|222718|222611.9|523
1590561600000|2020-05-27 06:40:00|222759.8|222634.8|222828.2|222778.2|222843.3|222783.9|222691.6|222607.2|436
1590561900000|2020-05-27 06:45:00|222828.3|222778.3|222744|222694|222868|222805.5|222725|222604.8|539
1590562200000|2020-05-27 06:50:00|222743.8|222693.8|222792.8|222742.8|222831.5|222753.9|222668.3|222595|536
1590562500000|2020-05-27 06:55:00|222794.2|222744.2|222833.1|222708.1|222905.6|222804.4|222761.3|222670.6|563
1590562800000|2020-05-27 07:00:00|222818.5|222693.5|222578.5|222453.5|222870|222774.7|222527.7|222442.4|703
1590563100000|2020-05-27 07:05:00|222573.3|222448.3|222704.3|222654.3|222776.5|222655.4|222529.1|222443.3|624
1590563400000|2020-05-27 07:10:00|222698|222648|222794|222744|222841.3|222791.3|222693.1|222643.1|535
1590563700000|2020-05-27 07:15:00|222794.8|222744.8|223208.2|223158.2|223468.5|223418.5|222756.1|222706.1|622
1590564000000|2020-05-27 07:20:00|223200.9|223150.9|223310.6|223185.6|223317.6|223247.1|222985|222912.9|723
1590564300000|2020-05-27 07:25:00|223307.6|223182.6|223093.8|223043.8|223445|223361.4|223093.8|223014.3|601
1590564600000|2020-05-27 07:30:00|223096.6|223046.6|223176.4|223051.4|223231.5|223131.6|223089.3|223012.6|660
1590564900000|2020-05-27 07:35:00|223183.8|223058.8|222752|222627|223186.6|223110.7|222692.7|222604.6|659
1590565200000|2020-05-27 07:40:00|222753.1|222628.1|222517.2|222467.2|222779.5|222687.4|222440.3|222390.3|589
1590565500000|2020-05-27 07:45:00|222518.4|222468.4|222216.2|222091.2|222521.7|222471.7|222143.6|222059.1|775
1590565800000|2020-05-27 07:50:00|222193.4|222068.4|222407|222357|222424.1|222374.1|222128.3|222042.5|717
1590566100000|2020-05-27 07:55:00|222405.9|222355.9|222453|222403|222523.7|222443.9|222403|222301.8|558
1590566400000|2020-05-27 08:00:00|222454.6|222404.6|222311.9|222186.9|222489.7|222420.3|222301.7|222176.7|693
1590566700000|2020-05-27 08:05:00|222313.5|222188.5|222450.4|222325.4|222494.4|222369.4|222295.4|222176.9|669
1590567000000|2020-05-27 08:10:00|222450.5|222325.5|222405.8|222280.8|222486.8|222380.8|222378|222253|623
1590567300000|2020-05-27 08:15:00|222397.4|222272.4|222375.8|222250.8|222432.1|222331.7|222327.1|222230.8|693
1590567600000|2020-05-27 08:20:00|222374.8|222249.8|222413.7|222288.7|222492.1|222367.1|222337.5|222223.8|738
1590567900000|2020-05-27 08:25:00|222415.8|222290.8|222260.6|222135.6|222513.8|222388.8|222249.2|222124.2|780
1590568200000|2020-05-27 08:30:00|222265.7|222140.7|222297.3|222247.3|222349|222274.1|222180.4|222055.4|619
1590568500000|2020-05-27 08:35:00|222290.8|222240.8|222374.4|222249.4|222467.7|222379.8|222277.2|222165.3|697
1590568800000|2020-05-27 08:40:00|222379.7|222254.7|222284.5|222159.5|222451.4|222333.9|222183.6|222123.6|623
1590569100000|2020-05-27 08:45:00|222287.4|222162.4|222336.3|222211.3|222361.7|222236.7|222265.5|222140.5|586
1590569400000|2020-05-27 08:50:00|222337.7|222212.7|222440.5|222390.5|222460.4|222410.4|222303.4|222178.4|639
1590569700000|2020-05-27 08:55:00|222442.1|222392.1|222681.9|222631.9|222728.8|222653.8|222431.7|222381.7|670
1590570000000|2020-05-27 09:00:00|222720.8|222595.8|222668.2|222618.2|222761.6|222696.4|222663.2|222572.2|590
1590570300000|2020-05-27 09:05:00|222668.8|222618.8|222824.1|222699.1|222913.7|222788.7|222666.1|222616.1|638
1590570600000|2020-05-27 09:10:00|222827.8|222702.8|222773.6|222648.6|222875.3|222806.5|222694.1|222572.4|635
1590570900000|2020-05-27 09:15:00|222777.4|222652.4|222714.2|222589.2|222777.4|222652.4|222660|222570|597
1590571200000|2020-05-27 09:20:00|222707.9|222582.9|222599.6|222549.6|222708.6|222597.8|222575.3|222525.3|573
1590571500000|2020-05-27 09:25:00|222600.4|222550.4|222288.1|222238.1|222600.4|222550.4|222197.2|222090.9|815
1590571800000|2020-05-27 09:30:00|222280|222230|222559.1|222509.1|222577.6|222518.3|222245.2|222163.3|645
1590572100000|2020-05-27 09:35:00|222557.5|222507.5|222437.4|222312.4|222674|222604.6|222387.2|222270.5|702
1590572400000|2020-05-27 09:40:00|222433.8|222308.8|222553.8|222428.8|222585.3|222460.3|222431.5|222306.5|681
1590572700000|2020-05-27 09:45:00|222555.7|222430.7|222204.3|222079.3|222559.2|222434.2|222188.2|222063.2|711
1590573000000|2020-05-27 09:50:00|222177.7|222052.7|221725.7|221675.7|222195.4|222100.5|221702.6|221637.4|733
1590573300000|2020-05-27 09:55:00|221729.2|221679.2|221459.6|221409.6|221820.9|221742.9|221450.2|221400.2|758
1590573600000|2020-05-27 10:00:00|221460.4|221410.4|221735.8|221610.8|221749.8|221662.9|221423.5|221373.5|665
1590573900000|2020-05-27 10:05:00|221737.3|221612.3|221506|221381|221755.2|221630.2|221487.2|221376.8|660
1590574200000|2020-05-27 10:10:00|221506.8|221381.8|221639.9|221589.9|221888.3|221763.3|221502.9|221377.9|675
1590574500000|2020-05-27 10:15:00|221639.8|221589.8|221683.3|221558.3|221730.8|221605.8|221541.4|221416.4|734
1590574800000|2020-05-27 10:20:00|221683.5|221558.5|221685.7|221560.7|221743.1|221643.3|221612.8|221487.8|718
1590575100000|2020-05-27 10:25:00|221684.4|221559.4|221727.1|221677.1|221751.5|221684.5|221645.8|221559.3|600
1590575400000|2020-05-27 10:30:00|221732.6|221682.6|221843|221718|221964.5|221868.5|221726.3|221676.3|631
1590575700000|2020-05-27 10:35:00|221844.1|221719.1|222040.8|221915.8|222123.6|222020.1|221841.9|221716.9|599
1590576000000|2020-05-27 10:40:00|222044.5|221919.5|221914|221789|222212.4|222103.2|221886.1|221787.7|713
1590576300000|2020-05-27 10:45:00|221916.1|221791.1|221950.7|221825.7|222072.4|221898.8|221887.5|221791.1|610
1590576600000|2020-05-27 10:50:00|221938.2|221813.2|222093.6|221968.6|222129|222004|221930.3|221807.7|720
1590576900000|2020-05-27 10:55:00|222099.7|221974.7|222071.3|221946.3|222199.1|222129.7|222014.2|221922|727
1590577200000|2020-05-27 11:00:00|222069.5|221944.5|222007.8|221957.8|222219.6|222098.5|222007.8|221944.5|647
1590577500000|2020-05-27 11:05:00|221956.9|221906.9|221823.9|221773.9|222049.5|221924.5|221800.1|221750.1|686
1590577800000|2020-05-27 11:10:00|221825.1|221775.1|222028.7|221978.7|222102.4|222030.8|221622.5|221572.5|815
1590578100000|2020-05-27 11:15:00|222029.4|221979.4|222128.5|222078.5|222150.2|222100.2|222022.3|221934.5|682
1590578400000|2020-05-27 11:20:00|222129.5|222079.5|221862.4|221812.4|222133|222083|221862.4|221812.4|634
1590578700000|2020-05-27 11:25:00|221863.8|221813.8|221792.6|221742.6|221875.7|221825.7|221776.7|221726.7|623
1590579000000|2020-05-27 11:30:00|221791.3|221741.3|221813.3|221763.3|221843.7|221793.7|221779.3|221729.3|638
1590579300000|2020-05-27 11:35:00|221813|221763|221872.4|221822.4|221887.6|221837.6|221782.4|221732.4|604
1590579600000|2020-05-27 11:40:00|221871.1|221821.1|222183.5|222133.5|222189.7|222139.7|221870.6|221820.6|667
1590579900000|2020-05-27 11:45:00|222185.6|222135.6|222398.6|222348.6|222528.4|222478.4|222151.1|222101.1|803
1590580200000|2020-05-27 11:50:00|222394.2|222344.2|222220.8|222170.8|222401.4|222351.4|222186.7|222136.7|575
1590580500000|2020-05-27 11:55:00|222222.5|222172.5|222909.3|222859.3|222950|222900|222216.5|222166.5|830
1590580800000|2020-05-27 12:00:00|222902.1|222852.1|222856.5|222806.5|222910.2|222860.2|222630|222580|769
1590581100000|2020-05-27 12:05:00|222856.7|222806.7|223186.3|223136.3|223436|223386|222831|222781|972
1590581400000|2020-05-27 12:10:00|223186.4|223136.4|223368.5|223318.5|223371.1|223321.1|223009.7|222959.7|817
1590581700000|2020-05-27 12:15:00|223365.1|223315.1|222915.9|222865.9|223465.1|223415.1|222911.4|222861.4|827
1590582000000|2020-05-27 12:20:00|222896.8|222846.8|222783.5|222733.5|222969.7|222919.7|222695.2|222645.2|822
1590582300000|2020-05-27 12:25:00|222784|222734|222587.5|222537.5|222784.9|222734.9|222409.8|222359.8|764
1590582600000|2020-05-27 12:30:00|222586.8|222536.8|222356.7|222306.7|222586.8|222536.8|222323.2|222273.2|828
1590582900000|2020-05-27 12:35:00|222350.3|222300.3|222297|222247|222462.3|222382.7|222252.6|222202.6|690
1590583200000|2020-05-27 12:40:00|222297.3|222247.3|222302.9|222252.9|222366.1|222316.1|222153.8|222103.8|652
1590583500000|2020-05-27 12:45:00|222305.2|222255.2|222246.2|222196.2|222432.8|222382.8|222245.4|222195.4|806
1590583800000|2020-05-27 12:50:00|222245.2|222195.2|222926.4|222876.4|223093.8|223043.8|222243.7|222193.7|898
1590584100000|2020-05-27 12:55:00|222925.2|222875.2|223115.4|223065.4|223138.6|223088.6|222838.5|222788.5|910
1590584400000|2020-05-27 13:00:00|223114.8|223064.8|222911.6|222861.6|223320.4|223270.4|222811.8|222761.8|988
1590584700000|2020-05-27 13:05:00|222889.6|222839.6|222761|222711|222940.6|222890.6|222647.6|222597.6|900
1590585000000|2020-05-27 13:10:00|222759.4|222709.4|222808.7|222758.7|222897.1|222847.1|222700.6|222650.6|918
1590585300000|2020-05-27 13:15:00|222809.5|222759.5|222362.1|222312.1|222820.3|222770.3|222339.7|222289.7|760
1590585600000|2020-05-27 13:20:00|222354.2|222304.2|223097.5|223047.5|223125.2|223075.2|222299.5|222249.5|902
1590585900000|2020-05-27 13:25:00|223098.7|223048.7|222815.8|222765.8|223131.1|223081.1|222634.6|222584.6|878
1590586200000|2020-05-27 13:30:00|222810.5|222760.5|222551.4|222501.4|222810.5|222760.5|222408.9|222358.9|960
1590586500000|2020-05-27 13:35:00|222558.1|222508.1|222719.2|222669.2|222740.7|222690.7|222423.1|222373.1|855
1590586800000|2020-05-27 13:40:00|222721.5|222671.5|222960.1|222910.1|223128.5|223064.1|222711|222661|979
1590587100000|2020-05-27 13:45:00|222973.3|222923.3|223748.7|223698.7|223752.9|223702.9|222953.8|222903.8|924
1590587400000|2020-05-27 13:50:00|223744.4|223694.4|224103.5|224053.5|224242.6|224192.6|223575.9|223504|1023
1590587700000|2020-05-27 13:55:00|224098.7|224048.7|223916.8|223866.8|224098.7|224048.7|223437.7|223359.6|971
1590588000000|2020-05-27 14:00:00|223915.3|223865.3|223771.9|223721.9|224313.3|224263.3|223728.7|223678.7|948
1590588300000|2020-05-27 14:05:00|223773.6|223723.6|223480.3|223430.3|223836.5|223786.5|223454.1|223404.1|986
1590588600000|2020-05-27 14:10:00|223483.7|223433.7|223340.7|223290.7|223489.9|223439.9|223310.6|223260.6|851
1590588900000|2020-05-27 14:15:00|223338|223288|223406.8|223356.8|223445.1|223395.1|223081.4|223031.4|883
1590589200000|2020-05-27 14:20:00|223406.3|223356.3|223751.5|223701.5|223879.8|223826.8|223349.4|223299.4|927
1590589500000|2020-05-27 14:25:00|223750.8|223700.8|223797.9|223747.9|223942|223857.5|223613.8|223518.9|912
1590589800000|2020-05-27 14:30:00|223777.7|223727.7|224042.4|223992.4|224270.3|224220.3|223775.6|223725.6|916
1590590100000|2020-05-27 14:35:00|224067.9|224017.9|224028.5|223978.5|224293.3|224243.3|223870.4|223820.4|978
1590590400000|2020-05-27 14:40:00|224024.4|223974.4|224238.7|224188.7|224321.9|224271.9|224000.5|223950.5|975
1590590700000|2020-05-27 14:45:00|224248.3|224198.3|224850.9|224800.9|224943.7|224873.8|224236.1|224186.1|970
1590591000000|2020-05-27 14:50:00|224859.1|224809.1|224484|224434|224917.8|224837.3|224480.6|224430.6|1017
1590591300000|2020-05-27 14:55:00|224482.9|224432.9|224561.2|224511.2|224897.6|224847.6|224324.4|224274.4|1014
1590591600000|2020-05-27 15:00:00|224559.7|224509.7|224190.3|224140.3|224566.8|224516.8|223955|223905|1068
1590591900000|2020-05-27 15:05:00|224189.6|224139.6|224194.9|224144.9|224261.7|224211.7|224019.2|223969.2|1000
1590592200000|2020-05-27 15:10:00|224194.5|224144.5|224207|224157|224307.1|224257.1|224182.3|224132.3|812
1590592500000|2020-05-27 15:15:00|224205.3|224155.3|224243.7|224193.7|224297.4|224247.4|224124.4|224074.4|895
1590592800000|2020-05-27 15:20:00|224243.1|224193.1|224463.1|224413.1|224499.3|224449.3|224243|224193|1000
1590593100000|2020-05-27 15:25:00|224448.1|224398.1|224299.2|224249.2|224910.5|224860.5|224289.7|224239.7|957
1590593400000|2020-05-27 15:30:00|224295.3|224245.3|224303|224253|224490.2|224426.5|224233.2|224183.2|875
1590593700000|2020-05-27 15:35:00|224297.5|224247.5|224507.3|224457.3|224781|224664.8|224007.6|223957.6|828
1590594000000|2020-05-27 15:40:00|224518.5|224468.5|224296.9|224246.9|224518.5|224468.5|224237.9|224187.9|938
1590594300000|2020-05-27 15:45:00|224296.4|224246.4|223730.6|223680.6|224302.1|224252.1|223683.3|223633.3|962
1590594600000|2020-05-27 15:50:00|223734.7|223684.7|223626.6|223576.6|223984.7|223934.7|223574|223524|819
1590594900000|2020-05-27 15:55:00|223626|223576|223763.4|223713.4|223822.4|223772.4|223496|223446|842
1590595200000|2020-05-27 16:00:00|223772.9|223722.9|223732.5|223682.5|223776|223723.2|223603.6|223543.4|891
1590595500000|2020-05-27 16:05:00|223739.1|223689.1|223760.1|223710.1|223815|223765|223609.1|223559.1|847
1590595800000|2020-05-27 16:10:00|223765.4|223715.4|223977.8|223927.8|224003.3|223953.3|223718|223633.9|747
1590596100000|2020-05-27 16:15:00|223976|223926|223887.8|223837.8|224035.9|223969.5|223847.3|223751.7|853
1590596400000|2020-05-27 16:20:00|223888.3|223838.3|223852.6|223802.6|223969.6|223919.6|223819.5|223766.7|754
1590596700000|2020-05-27 16:25:00|223855.7|223805.7|223796.2|223746.2|223855.7|223805.7|223707.7|223657.7|764
1590597000000|2020-05-27 16:30:00|223799.2|223749.2|223649.9|223599.9|223872.8|223822.8|223642.5|223592.5|771
1590597300000|2020-05-27 16:35:00|223649.3|223599.3|223717.6|223667.6|223757.4|223707.4|223588.3|223538.3|813
1590597600000|2020-05-27 16:40:00|223717.3|223667.3|223808.5|223758.5|223864.7|223814.7|223717.3|223667.3|768
1590597900000|2020-05-27 16:45:00|223792.1|223742.1|223681.6|223631.6|223795.4|223745.4|223555|223505|812
1590598200000|2020-05-27 16:50:00|223681.3|223631.3|223898.5|223848.5|223999.6|223949.6|223645.5|223595.5|708
1590598500000|2020-05-27 16:55:00|223898.7|223848.7|224288.2|224163.2|224327.7|224245.6|223896.6|223821.6|665
1590598800000|2020-05-27 17:00:00|224251.9|224201.9|223991.9|223941.9|224454|224369.9|223964.1|223914.1|852
1590599100000|2020-05-27 17:05:00|223991.6|223941.6|223812.9|223762.9|223995.2|223945.2|223767.7|223686.7|752
1590599400000|2020-05-27 17:10:00|223816.3|223766.3|223792.9|223742.9|223914.5|223823.6|223659.1|223568.3|747
1590599700000|2020-05-27 17:15:00|223793.9|223743.9|223772|223722|223867.1|223776.8|223688.8|223638.8|637
1590600000000|2020-05-27 17:20:00|223779.4|223729.4|223975.9|223850.9|224020.1|223947|223734.5|223637.5|651
1590600300000|2020-05-27 17:25:00|223975.2|223850.2|223911.1|223861.1|224021.6|223919|223909.3|223709.3|601
1590600600000|2020-05-27 17:30:00|223913.4|223863.4|223945.4|223895.4|224097.4|223974.4|223895.5|223804.9|733
1590600900000|2020-05-27 17:35:00|223943.1|223893.1|223652.8|223527.8|224005|223894.6|223604.1|223524.3|736
1590601200000|2020-05-27 17:40:00|223651.8|223526.8|223739.4|223689.4|223771.5|223721.5|223580.7|223501.2|720
1590601500000|2020-05-27 17:45:00|223740.1|223690.1|223561.1|223511.1|223855|223805|223554.2|223504.2|687
1590601800000|2020-05-27 17:50:00|223564|223514|223636.9|223586.9|223676.8|223626.8|223519.5|223469.5|646
1590602100000|2020-05-27 17:55:00|223634.5|223584.5|223696.2|223571.2|223820.7|223738.1|223578.7|223528.7|764
1590602400000|2020-05-27 18:00:00|223692.3|223567.3|223209.5|223159.5|223713.3|223601.8|223196.4|223106.2|795
1590602700000|2020-05-27 18:05:00|223197.9|223147.9|223282.4|223232.4|223338.4|223287.9|223187.8|223137.8|751
1590603000000|2020-05-27 18:10:00|223282.7|223232.7|223335.1|223285.1|223351.2|223301.2|223255.9|223205.9|786
1590603300000|2020-05-27 18:15:00|223339.4|223289.4|223457.5|223407.5|223488.3|223438.3|223251.5|223201|769
1590603600000|2020-05-27 18:20:00|223457.4|223407.4|223344.7|223294.7|223526.7|223446.6|223305.4|223255.4|664
1590603900000|2020-05-27 18:25:00|223334.7|223284.7|223349.4|223299.4|223502.9|223443.3|223331.8|223278.1|763
1590604200000|2020-05-27 18:30:00|223351.2|223301.2|223338|223288|223488.7|223438.7|223302.5|223252.5|641
1590604500000|2020-05-27 18:35:00|223337|223287|223350.2|223300.2|223440.5|223387.5|223330|223273.7|784
1590604800000|2020-05-27 18:40:00|223349.3|223299.3|223213.6|223163.6|223394.3|223317.8|223131.2|223081.2|736
1590605100000|2020-05-27 18:45:00|223214.3|223164.3|223020.8|222895.8|223220|223170|222887|222837|717
1590605400000|2020-05-27 18:50:00|223017.7|222892.7|222945.7|222895.7|223057.4|222965.2|222897.7|222847.7|669
1590605700000|2020-05-27 18:55:00|222948.2|222898.2|223041.1|222991.1|223085.3|223035.3|222930|222880|859
1590606000000|2020-05-27 19:00:00|223021.4|222971.4|223303.2|223178.2|223364|223239|222986.4|222918.4|791
1590606300000|2020-05-27 19:05:00|223303.4|223178.4|223418.8|223293.8|223425.8|223345.7|223252.8|223162.5|593
1590606600000|2020-05-27 19:10:00|223419.4|223294.4|223290.2|223240.2|223420.6|223335.3|223278.7|223185.2|614
1590606900000|2020-05-27 19:15:00|223292.4|223242.4|223217.7|223167.7|223418.9|223341.1|223216.3|223132.9|617
1590607200000|2020-05-27 19:20:00|223219.3|223169.3|223360|223310|223412|223327.6|223214.4|223164.4|627
1590607500000|2020-05-27 19:25:00|223358.4|223308.4|223307.1|223257.1|223430.8|223347.5|223274.6|223224.6|630
1590607800000|2020-05-27 19:30:00|223326.6|223276.6|223388.4|223263.4|223460.3|223383.3|223277.2|223197.4|695
1590608100000|2020-05-27 19:35:00|223389|223264|223366.3|223241.3|223489.8|223412.8|223276.4|223215.4|684
1590608400000|2020-05-27 19:40:00|223370.7|223245.7|222982.3|222932.3|223389.9|223280|222973.7|222884.1|723
1590608700000|2020-05-27 19:45:00|222983|222933|222999.7|222874.7|223056.6|222963.3|222916.6|222837.8|737
1590609000000|2020-05-27 19:50:00|222948.3|222898.3|223186|223136|223215.9|223136.6|222938.6|222848.2|816
1590609300000|2020-05-27 19:55:00|223184|223134|223036.7|222911.7|223185.7|223135.7|222964.2|222894.3|700
1590609600000|2020-05-27 20:00:00|223016.3|222891.3|223038.2|222913.2|223181.1|223131.1|222932.2|222857.1|723
1590609900000|2020-05-27 20:05:00|223036.4|222911.4|222817.4|222767.4|223042.1|222917.1|222784.7|222692.2|631
1590610200000|2020-05-27 20:10:00|222816.2|222766.2|222936.7|222886.7|223091.9|222995.6|222809.2|222758.6|572
1590610500000|2020-05-27 20:15:00|222932|222882|222974.4|222849.4|223036|222931.9|222883.9|222806.5|570
1590610800000|2020-05-27 20:20:00|222931|222881|223035.5|222910.5|223141.1|223053.1|222921.7|222825.8|513
1590611100000|2020-05-27 20:25:00|223037|222912|223120.4|222995.4|223169.1|223076.2|223018.3|222893.3|460
1590611400000|2020-05-27 20:30:00|223116|222991|223095.6|222970.6|223208.8|223121|223050.9|222925.9|401
1590611700000|2020-05-27 20:35:00|223093.6|222968.6|223146|223021|223183.8|223058.8|223067.3|222942.3|606
1590612000000|2020-05-27 20:40:00|223149.2|223024.2|223168.1|223043.1|223201.7|223091.9|223090.1|222994.4|621
1590612300000|2020-05-27 20:45:00|223154.4|223029.4|223281.9|223156.9|223290.5|223183.5|223150.6|223029.4|394
1590612600000|2020-05-27 20:50:00|223279.6|223154.6|223218.1|223093.1|223354.4|223206.9|223195.9|223070.9|379
1590612900000|2020-05-27 20:55:00|223216.5|223091.5|223550.3|223201.3|223970.4|223621.4|223034.2|222812.2|663
1590613200000|2020-05-27 21:00:00|223576.7|223227.7|223494.5|223145.5|223612|223263|223231|222882|79
1590613500000|2020-05-27 21:05:00|223450.5|223101.5|223489.1|223140.1|223649.2|223300.2|223443|223094|217
1590613800000|2020-05-27 21:10:00|223488.8|223139.8|223510.8|223161.8|223650.9|223301.9|223439|223090|187
1590614100000|2020-05-27 21:15:00|223601.3|223252.3|223549.2|223200.2|223658.1|223309.1|223414.9|223065.9|99
1590614400000|2020-05-27 21:20:00|223538.7|223189.7|223511.1|223162.1|223674.4|223325.4|223418.2|223069.2|91
1590614700000|2020-05-27 21:25:00|223511.2|223162.2|223536.8|223187.8|223638.7|223289.7|223442.9|223093.9|182
1590615000000|2020-05-27 21:30:00|223494.1|223145.1|223473.3|223124.3|223596.7|223247.7|223433.9|223084.9|229
1590615300000|2020-05-27 21:35:00|223478.8|223129.8|223513.9|223164.9|223604.6|223255.6|223302.9|222953.9|207
1590615600000|2020-05-27 21:40:00|223518.8|223169.8|223489|223140|223640.6|223291.6|223381.3|223032.3|180
1590615900000|2020-05-27 21:45:00|223494|223145|223523.1|223174.1|223618.4|223269.4|223459.8|223110.8|149
1590616200000|2020-05-27 21:50:00|223516.3|223167.3|223412|223063|223649.5|223300.5|223360.7|223011.7|299
1590616500000|2020-05-27 21:55:00|223407.7|223058.7|223539.2|223190.2|223588.3|223239.3|223378|223029|352
1590616800000|2020-05-27 22:00:00|223537|223188|223482.3|223199.9|223580.5|223334.6|223383.3|223059.6|657
1590617100000|2020-05-27 22:05:00|223495.2|223185.6|223563.8|223214.8|223579.2|223334.9|223410.6|223172|342
1590617400000|2020-05-27 22:10:00|223560.6|223215.4|223481.6|223178.1|223560.6|223306.1|223381.8|223154.2|357
1590617700000|2020-05-27 22:15:00|223476|223183|223502.6|223205.6|223546.9|223306.7|223372.1|223156|461
1590618000000|2020-05-27 22:20:00|223500.5|223205.5|223500.8|223173.7|223539.6|223292.5|223395.4|223154.6|215
1590618300000|2020-05-27 22:25:00|223411.9|223286.9|223432.7|223307.7|223548.8|223349.8|223375.8|223165.1|166
1590618600000|2020-05-27 22:30:00|223423.3|223298.3|223447.3|223322.3|223563.5|223329|223406.6|223167.8|206
1590618900000|2020-05-27 22:35:00|223443.8|223318.8|223532|223264.7|223557.4|223339.7|223439|223202.6|200
1590619200000|2020-05-27 22:40:00|223536.4|223260.2|223448.4|223323.4|223582.9|223335.1|223445.7|223215.1|224
1590619500000|2020-05-27 22:45:00|223449.1|223324.1|223461.6|223336.6|223582.2|223359.5|223443.3|223206.7|194
1590619800000|2020-05-27 22:50:00|223461.4|223336.4|223452.2|223327.2|223583.2|223382.4|223406.8|223196.1|210
1590620100000|2020-05-27 22:55:00|223452.3|223327.3|223448.7|223182.9|223561.8|223379.7|223364.8|223149.3|362
1590620400000|2020-05-27 23:00:00|223454.7|223147.5|223466.9|223138.1|223563.4|223337|223362.5|223124.7|482
1590620700000|2020-05-27 23:05:00|223472.2|223136.1|223394|223092.1|223499.4|223243.1|223308.9|223075.9|366
1590621000000|2020-05-27 23:10:00|223382.6|223099.5|223293.1|223168.1|223407.6|223175.9|223278.4|223070.3|224
1590621300000|2020-05-27 23:15:00|223294.1|223169.1|223427.4|223168.2|223439.4|223239.7|223279.6|223083|269
1590621600000|2020-05-27 23:20:00|223426.7|223173.3|223480.2|223185.8|223519|223303.8|223357|223131.6|390
1590621900000|2020-05-27 23:25:00|223484.8|223180.8|223503.2|223154.2|223509.6|223279|223323.3|223088|355
1590622200000|2020-05-27 23:30:00|223503.3|223154.3|223461.8|223201.6|223529.4|223282.2|223393|223146.2|300
1590622500000|2020-05-27 23:35:00|223467.2|223199.2|223465|223194.7|223502.1|223280.6|223381.9|223149.5|236
1590622800000|2020-05-27 23:40:00|223459.8|223199.9|223487.6|223138.6|223536.9|223296|223388.8|223124.9|258
1590623100000|2020-05-27 23:45:00|223478.5|223129.5|223452.1|223185|223516.2|223294.5|223379.5|223106|294
1590623400000|2020-05-27 23:50:00|223478|223169.6|223328.4|223010.8|223496.2|223181.2|223302.9|222997.1|524
1590623700000|2020-05-27 23:55:00|223323.4|223010.6|223233|223108|223340|223124.7|223204.7|222969.5|401
1590624000000|2020-05-28 00:00:00|223289.2|223032.1|223250.9|223125.9|223354.9|223138.7|223224.2|222999.4|459
1590624300000|2020-05-28 00:05:00|223251|223126|223054.5|222929.5|223300.1|223126.4|223014.2|222802|452
1590624600000|2020-05-28 00:10:00|223061.7|222936.7|223088.7|222827.1|223181.5|222967.5|223019.7|222804.4|339
1590624900000|2020-05-28 00:15:00|223090|222826.1|223098.8|222824.5|223125.1|222911.4|223010.1|222790.9|352
1590625200000|2020-05-28 00:20:00|223100.5|222823.8|223088.2|222802.4|223157.2|222944.2|223015.4|222786.2|301
1590625500000|2020-05-28 00:25:00|223098.9|222795.2|223035.6|222910.6|223153.5|222961.3|223000.6|222784.4|369
1590625800000|2020-05-28 00:30:00|223031.2|222906.2|223031.5|222906.5|223124|222915.4|222987.9|222795|434
1590626100000|2020-05-28 00:35:00|223026.5|222901.5|222984.8|222859.8|223108|222906.7|222978.5|222787.6|393
1590626400000|2020-05-28 00:40:00|222985.6|222860.6|222904.2|222615.7|223058|222876.7|222815.9|222597.8|447
1590626700000|2020-05-28 00:45:00|222913.6|222614.3|222808|222683|222953|222776.8|222772.4|222612.4|491
1590627000000|2020-05-28 00:50:00|222804.7|222679.7|222758|222633|222900.2|222740.1|222730.1|222547|570
1590627300000|2020-05-28 00:55:00|222768.6|222643.6|223007.1|222882.1|223012.4|222887.4|222742.3|222617.3|506
1590627600000|2020-05-28 01:00:00|223003.2|222878.2|223000.9|222875.9|223063.6|222938.6|222927.7|222727.9|468
1590627900000|2020-05-28 01:05:00|223002.4|222877.4|222953.3|222828.3|223048.8|222923.8|222939.1|222752.1|422
1590628200000|2020-05-28 01:10:00|222951.1|222826.1|223148.7|223023.7|223255.3|223056.4|222906.2|222799.8|507
1590628500000|2020-05-28 01:15:00|223164|223039|223250.4|223125.4|223306.9|223181.9|223157.2|223017|484
1590628800000|2020-05-28 01:20:00|223298.4|223045.4|223255.1|223130.1|223329.4|223132.7|223196|223033.1|379
1590629100000|2020-05-28 01:25:00|223257.9|223132.9|223094.2|222969.2|223269.7|223144.7|223089.3|222916.5|430
1590629400000|2020-05-28 01:30:00|223099.9|222974.9|222882.9|222757.9|223106.3|222981.3|222822.6|222726.4|479
1590629700000|2020-05-28 01:35:00|222878.2|222753.2|222922.5|222797.5|222964|222839|222841.6|222736.6|521
1590630000000|2020-05-28 01:40:00|222920.7|222795.7|222891|222766|222955.4|222830.4|222823.4|222741.1|447
1590630300000|2020-05-28 01:45:00|222891.1|222766.1|222960.5|222835.5|223028.9|222868.3|222844.9|222719.9|509
1590630600000|2020-05-28 01:50:00|222960.6|222835.6|222740.2|222615.2|222965.5|222840.5|222701.9|222588.6|473
1590630900000|2020-05-28 01:55:00|222747.2|222622.2|222887.5|222762.5|222923.6|222767.4|222739.2|222608.5|418
1590631200000|2020-05-28 02:00:00|222888.1|222763.1|222886.1|222761.1|222985.4|222828.8|222853.5|222697.7|366
1590631500000|2020-05-28 02:05:00|222886.4|222761.4|222897|222772|222972.2|222782.8|222827.3|222689.5|450
1590631800000|2020-05-28 02:10:00|222896.7|222771.7|222843.1|222718.1|222946.2|222777.5|222795|222633.8|353
1590632100000|2020-05-28 02:15:00|222839|222714|222837.4|222712.4|222932.4|222777.8|222807.6|222641|290
1590632400000|2020-05-28 02:20:00|222840.2|222715.2|223032|222907|223092.4|222926.7|222824.5|222658.7|339
1590632700000|2020-05-28 02:25:00|223038.1|222913.1|223097.7|222972.7|223219.6|223027.6|222989.9|222809.4|383
1590633000000|2020-05-28 02:30:00|223099|222974|223159.2|223034.2|223214|223045.7|223079.2|222899|453
1590633300000|2020-05-28 02:35:00|223159.3|223034.3|223234|223109|223394|223206.8|223119.3|222938.6|371
1590633600000|2020-05-28 02:40:00|223235.8|223110.8|223038.1|222913.1|223306|223112.3|223020.5|222863|408
1590633900000|2020-05-28 02:45:00|223030|222905|222956.6|222831.6|223088.7|222963.7|222908.7|222744.3|511
1590634200000|2020-05-28 02:50:00|222959.1|222834.1|222954.5|222829.5|223002.3|222877.3|222912.2|222787.2|499
1590634500000|2020-05-28 02:55:00|222958.8|222833.8|222904.6|222779.6|222975.5|222850.5|222796.4|222671.4|420
1590634800000|2020-05-28 03:00:00|222903.4|222778.4|222956.3|222831.3|223001.5|222876.5|222900.2|222775.2|348
1590635100000|2020-05-28 03:05:00|222960.6|222835.6|223003.3|222878.3|223101.5|222976.5|222945.1|222818|433
1590635400000|2020-05-28 03:10:00|223006.9|222881.9|223085.8|222960.8|223116.3|222991.3|222943|222818|539
1590635700000|2020-05-28 03:15:00|223087.6|222962.6|222941.9|222816.9|223100|222975|222919.9|222785.3|395
1590636000000|2020-05-28 03:20:00|222948.3|222823.3|223012.1|222887.1|223028.3|222903.3|222890.4|222742.4|420
1590636300000|2020-05-28 03:25:00|223011.7|222886.7|223029|222904|223055|222930|222976.5|222851.5|422
1590636600000|2020-05-28 03:30:00|223028.6|222903.6|223161.4|223036.4|223176.7|223051.7|222998.7|222873.7|489
1590636900000|2020-05-28 03:35:00|223162.6|223037.6|223242.3|223117.3|223287.8|223162.8|223136.2|222975.9|482
1590637200000|2020-05-28 03:40:00|223246.4|223121.4|223184.1|223059.1|223293.5|223156.2|223153.4|223028.4|411
1590637500000|2020-05-28 03:45:00|223180.6|223055.6|223223.4|223098.4|223245.5|223120.5|223113.2|222988.2|448
1590637800000|2020-05-28 03:50:00|223223.5|223098.5|223261.9|223136.9|223319.7|223230.5|223186.7|223061.7|451
1590638100000|2020-05-28 03:55:00|223263.3|223138.3|223387|223262|223558.4|223433.4|223255.1|223130.1|582
1590638400000|2020-05-28 04:00:00|223389.4|223264.4|223432.7|223307.7|223440.7|223315.7|223325|223239.7|375
1590638700000|2020-05-28 04:05:00|223432.9|223307.9|223390|223265|223438.6|223335|223332.5|223249.1|437
1590639000000|2020-05-28 04:10:00|223386.4|223261.4|223396.7|223271.7|223412.4|223330.7|223281.8|223196.7|453
1590639300000|2020-05-28 04:15:00|223398.2|223273.2|223550.4|223425.4|223555.1|223448.3|223344.8|223239.6|457
1590639600000|2020-05-28 04:20:00|223568.4|223443.4|223504.6|223379.6|223576.5|223503.1|223452.1|223373.3|517
1590639900000|2020-05-28 04:25:00|223502.9|223377.9|223517.5|223392.5|223526.2|223455.7|223461.3|223377.9|401
1590640200000|2020-05-28 04:30:00|223517.2|223392.2|223343.6|223218.6|223589.9|223493.5|223296.7|223194.5|500
1590640500000|2020-05-28 04:35:00|223343.2|223218.2|223185.7|223060.7|223422.6|223263.2|223152.9|223027.9|429
1590640800000|2020-05-28 04:40:00|223185.4|223060.4|223174|223049|223343.1|223185.8|223170.1|222995.6|455
1590641100000|2020-05-28 04:45:00|223176.4|223051.4|223153.5|223028.5|223222.9|223097.9|223146.1|223021.1|375
1590641400000|2020-05-28 04:50:00|223150.4|223025.4|223197.4|223072.4|223243.3|223118.3|223070.6|222945.6|369
1590641700000|2020-05-28 04:55:00|223198.5|223073.5|223167.7|223042.7|223248.8|223123.8|223163.4|223038.4|294
1590642000000|2020-05-28 05:00:00|223170.2|223045.2|223115.8|222990.8|223373.3|223248.3|223101.4|222976.4|588
1590642300000|2020-05-28 05:05:00|223117.4|222992.4|223020|222895|223123.4|222998.4|222952.1|222759|481
1590642600000|2020-05-28 05:10:00|223018.3|222893.3|222933.5|222808.5|223151.9|223026.9|222874.3|222660|431
1590642900000|2020-05-28 05:15:00|222950.6|222825.6|222942.1|222817.1|223060|222935|222903.3|222712.3|412
1590643200000|2020-05-28 05:20:00|222947.5|222822.5|222946.4|222821.4|223064.5|222938.5|222935.5|222743.2|340
1590643500000|2020-05-28 05:25:00|222941.6|222816.6|222880.5|222755.5|223003.2|222834.6|222874.6|222680.3|432
1590643800000|2020-05-28 05:30:00|222905.9|222780.9|222969.3|222844.3|223053.2|222877.6|222828.3|222654|513
1590644100000|2020-05-28 05:35:00|222967.9|222842.9|223184.6|223059.6|223189.3|223064.3|222956.9|222831.9|486
1590644400000|2020-05-28 05:40:00|223178.7|223053.7|223260.6|223135.6|223279.8|223154.8|223043.6|222918.6|458
1590644700000|2020-05-28 05:45:00|223258.2|223133.2|223202.7|223077.7|223333.4|223208.4|223186.3|223061.3|427
1590645000000|2020-05-28 05:50:00|223203.3|223078.3|223253.5|223128.5|223409.3|223284.3|223203.3|223078.3|484
1590645300000|2020-05-28 05:55:00|223253.8|223128.8|223195.2|223070.2|223285|223141.2|223157|223026.8|512
1590645600000|2020-05-28 06:00:00|223191.9|223066.9|223016.9|222891.9|223381.8|223256.8|223009.2|222884.2|729
1590645900000|2020-05-28 06:05:00|223019.4|222894.4|222863.2|222738.2|223108.8|222983.8|222855.9|222706|631
1590646200000|2020-05-28 06:10:00|222862.5|222737.5|222870.3|222745.3|222975.6|222818.1|222828.6|222667.6|570
1590646500000|2020-05-28 06:15:00|222869.8|222744.8|222807|222682|222958.7|222833.7|222802|222677|603
1590646800000|2020-05-28 06:20:00|222808.2|222683.2|222760.1|222635.1|222815.1|222690.1|222604.6|222479.6|644
1590647100000|2020-05-28 06:25:00|222760|222635|222779|222654|222802.6|222677.6|222747.7|222622.7|588
1590647400000|2020-05-28 06:30:00|222778.9|222653.9|222708.7|222583.7|222791|222666|222666.4|222541.4|511
1590647700000|2020-05-28 06:35:00|222714.8|222589.8|222798.8|222748.8|222944.3|222819.3|222710.7|222585.7|594
1590648000000|2020-05-28 06:40:00|222801.6|222751.6|222834.1|222784.1|222949.4|222874.8|222761|222711|708
1590648300000|2020-05-28 06:45:00|222846.7|222796.7|223044.4|222919.4|223085.9|222960.9|222817.4|222707.6|680
1590648600000|2020-05-28 06:50:00|223044.3|222919.3|223006.7|222956.7|223094|223011.7|222974.3|222916.7|595
1590648900000|2020-05-28 06:55:00|223008.6|222958.6|223104.9|223054.9|223119.6|223069.6|222938.9|222857.9|706
1590649200000|2020-05-28 07:00:00|223104.8|223054.8|223231.1|223181.1|223323|223273|222990.3|222940.3|833
1590649500000|2020-05-28 07:05:00|223202.3|223152.3|223336.2|223286.2|223339.4|223289.4|223122.7|223072.7|738
1590649800000|2020-05-28 07:10:00|223336.4|223286.4|223331.5|223281.5|223560.4|223510.4|223262|223212|787
1590650100000|2020-05-28 07:15:00|223323.9|223273.9|223335.9|223210.9|223589.3|223539.3|223143.9|223065.2|758
1590650400000|2020-05-28 07:20:00|223335.5|223210.5|223118.3|223068.3|223400.7|223350.7|223082.7|223032.7|750
1590650700000|2020-05-28 07:25:00|223116.7|223066.7|223083.2|223033.2|223224.3|223174.3|223079.6|223029.6|626
1590651000000|2020-05-28 07:30:00|223082.3|223032.3|223305.4|223255.4|223405.3|223355.3|223058.3|223008.3|801
1590651300000|2020-05-28 07:35:00|223305.9|223255.9|223205|223155|223401.3|223351.3|223091.1|223041.1|789
1590651600000|2020-05-28 07:40:00|223207.6|223157.6|223041.1|222991.1|223290.6|223240.6|223041.1|222991.1|747
1590651900000|2020-05-28 07:45:00|223044.8|222994.8|223276.8|223226.8|223363.6|223313.6|223044.8|222994.8|805
1590652200000|2020-05-28 07:50:00|223278.2|223228.2|223407.3|223357.3|223461.4|223411.4|223203.5|223153.5|885
1590652500000|2020-05-28 07:55:00|223405.5|223355.5|223307.7|223257.7|223435.1|223385.1|223264.7|223214.7|802
1590652800000|2020-05-28 08:00:00|223306.2|223256.2|223143.4|223093.4|223330.7|223280.7|223057.3|223007.3|728
1590653100000|2020-05-28 08:05:00|223146.1|223096.1|223334.6|223284.6|223353.7|223303.7|223144.4|223094.4|672
1590653400000|2020-05-28 08:10:00|223334.5|223284.5|223387.8|223337.8|223473.6|223423.6|223210.2|223160.2|726
1590653700000|2020-05-28 08:15:00|223387.3|223337.3|223447.5|223397.5|223668.5|223618.5|223383.1|223333.1|759
1590654000000|2020-05-28 08:20:00|223446.2|223396.2|223581.5|223531.5|223786.7|223736.7|223420.7|223370.7|813
1590654300000|2020-05-28 08:25:00|223577.8|223527.8|223908.4|223858.4|223928.7|223878.7|223553.3|223503.3|793
1590654600000|2020-05-28 08:30:00|223912.3|223862.3|224140.9|224090.9|224204.6|224154.6|223887|223837|807
1590654900000|2020-05-28 08:35:00|224141.6|224091.6|223882.7|223832.7|224161.1|224111.1|223862.4|223812.4|708
1590655200000|2020-05-28 08:40:00|223880.5|223830.5|223868.1|223818.1|223986.8|223936.8|223841|223791|754
1590655500000|2020-05-28 08:45:00|223867.6|223817.6|223820.6|223770.6|223938.2|223888.2|223809.1|223759.1|548
1590655800000|2020-05-28 08:50:00|223818.2|223768.2|223835.1|223785.1|223938.7|223888.7|223776.8|223726.8|729
1590656100000|2020-05-28 08:55:00|223841.5|223791.5|223691.2|223641.2|223868.4|223818.4|223648.3|223598.3|750
1590656400000|2020-05-28 09:00:00|223684.1|223634.1|223694.7|223644.7|223845.4|223795.4|223618|223568|855
1590656700000|2020-05-28 09:05:00|223694.1|223644.1|223695.8|223645.8|223967.6|223917.6|223669.3|223619.3|908
1590657000000|2020-05-28 09:10:00|223695|223645|223422.9|223372.9|223781.3|223731.3|223422.3|223372.3|895
1590657300000|2020-05-28 09:15:00|223420.6|223370.6|223333.3|223283.3|223478.8|223428.8|223306|223256|950
1590657600000|2020-05-28 09:20:00|223334.8|223284.8|223184.1|223134.1|223334.8|223284.8|223004.2|222954.2|892
1590657900000|2020-05-28 09:25:00|223184.5|223134.5|223240.2|223190.2|223332.6|223282.6|223113.4|223063.4|1007
1590658200000|2020-05-28 09:30:00|223258.3|223208.3|223320.2|223270.2|223321.6|223271.6|223107.4|223057.4|798
1590658500000|2020-05-28 09:35:00|223320.4|223270.4|223501.9|223451.9|223593.4|223543.4|223271.4|223221.4|849
1590658800000|2020-05-28 09:40:00|223502.5|223452.5|223575.6|223525.6|223582.9|223532.9|223475.9|223425.9|865
1590659100000|2020-05-28 09:45:00|223572.7|223522.7|223660.6|223610.6|223689.3|223639.3|223466.3|223416.3|832
1590659400000|2020-05-28 09:50:00|223660.5|223610.5|223941|223891|224064|224014|223657|223607|892
1590659700000|2020-05-28 09:55:00|223943.4|223893.4|223849.2|223799.2|223952.1|223902.1|223751.8|223701.8|699
1590660000000|2020-05-28 10:00:00|223846.5|223796.5|223761.1|223711.1|223863.6|223813.6|223576|223526|901
1590660300000|2020-05-28 10:05:00|223758.7|223708.7|223651.9|223601.9|223865|223815|223583.2|223533.2|755
1590660600000|2020-05-28 10:10:00|223651.4|223601.4|223802.6|223752.6|223878.7|223828.7|223637|223587|883
1590660900000|2020-05-28 10:15:00|223803.3|223753.3|223755.2|223705.2|223983.2|223933.2|223737.1|223687.1|855
1590661200000|2020-05-28 10:20:00|223756.2|223706.2|223523.1|223473.1|223936.3|223886.3|223522.1|223472.1|929
1590661500000|2020-05-28 10:25:00|223522|223472|223515.6|223465.6|223560.3|223510.3|223475.1|223425.1|788
1590661800000|2020-05-28 10:30:00|223515.2|223465.2|223574.8|223524.8|223589.8|223539.8|223507.3|223457.3|889
1590662100000|2020-05-28 10:35:00|223576.9|223526.9|223568.2|223518.2|223591.3|223541.3|223522|223472|526
1590662400000|2020-05-28 10:40:00|223568.4|223518.4|223569.8|223519.8|223717.2|223667.2|223555.8|223505.8|716
1590662700000|2020-05-28 10:45:00|223568.2|223518.2|223523.1|223473.1|223568.2|223518.2|223366|223316|880
1590663000000|2020-05-28 10:50:00|223522.7|223472.7|223498.1|223448.1|223536.8|223486.8|223431.5|223381.5|895
1590663300000|2020-05-28 10:55:00|223498.8|223448.8|223526.3|223476.3|223603.6|223553.6|223452.6|223402.6|699
1590663600000|2020-05-28 11:00:00|223522|223472|223305.5|223255.5|223591.1|223541.1|223283.5|223233.5|844
1590663900000|2020-05-28 11:05:00|223307.2|223257.2|223238.8|223188.8|223324.1|223274.1|223116.4|223066.4|731
1590664200000|2020-05-28 11:10:00|223236.7|223186.7|223243.4|223193.4|223312.6|223262.6|223208.7|223158.7|577
1590664500000|2020-05-28 11:15:00|223242.9|223192.9|223199.3|223149.3|223242.9|223192.9|223116|223066|603
1590664800000|2020-05-28 11:20:00|223198|223148|223062.9|223012.9|223203.1|223153.1|222993.7|222943.7|662
1590665100000|2020-05-28 11:25:00|223063.4|223013.4|223058.4|223008.4|223087.7|223037.7|222959.9|222909.9|631
1590665400000|2020-05-28 11:30:00|223058.7|223008.7|222758.2|222708.2|223058.7|223008.7|222755.1|222705.1|672
1590665700000|2020-05-28 11:35:00|222757.7|222707.7|222778.2|222728.2|222895.8|222845.8|222706|222656|652
1590666000000|2020-05-28 11:40:00|222777.6|222727.6|222873.2|222823.2|222913.3|222863.3|222676.8|222626.8|807
1590666300000|2020-05-28 11:45:00|222872.7|222822.7|222898.2|222848.2|222932|222882|222816.7|222766.7|678
1590666600000|2020-05-28 11:50:00|222900.7|222850.7|222953.4|222903.4|222953.4|222903.4|222816.5|222766.5|657
1590666900000|2020-05-28 11:55:00|222951.3|222901.3|223086.8|223036.8|223094|223044|222951|222901|690
1590667200000|2020-05-28 12:00:00|223084.5|223034.5|223257.3|223207.3|223325.4|223275.4|223020.3|222970.3|739
1590667500000|2020-05-28 12:05:00|223254|223204|223459.5|223409.5|223473.6|223423.6|223179.7|223129.7|915
1590667800000|2020-05-28 12:10:00|223460.1|223410.1|222963.8|222913.8|223471.9|223421.9|222963.8|222913.8|747
1590668100000|2020-05-28 12:15:00|222965.6|222915.6|222966.4|222916.4|222983.4|222933.4|222875|222825|776
1590668400000|2020-05-28 12:20:00|222968.1|222918.1|222999.5|222949.5|223116.1|223066.1|222875.2|222825.2|905
1590668700000|2020-05-28 12:25:00|223000.4|222950.4|223230.6|222958.4|223230.6|223122.1|222982.3|222932.3|749
1590669000000|2020-05-28 12:30:00|223158|223033|222879.8|222829.8|223245.7|223195.7|222868.5|222818.5|957
1590669300000|2020-05-28 12:35:00|222875.8|222825.8|222564.1|222514.1|222888.7|222838.7|222560.2|222510.2|941
1590669600000|2020-05-28 12:40:00|222563.1|222513.1|222679.4|222629.4|222706|222656|222488.1|222438.1|889
1590669900000|2020-05-28 12:45:00|222678.5|222628.5|221897.1|221847.1|222717.7|222667.7|221850.8|221800.8|907
1590670200000|2020-05-28 12:50:00|221898.3|221848.3|222249.5|222199.5|222271.6|222221.6|221881.1|221831.1|894
1590670500000|2020-05-28 12:55:00|222252.3|222202.3|222457.6|222407.6|222492.1|222442.1|222111.9|222061.9|837
1590670800000|2020-05-28 13:00:00|222458.2|222408.2|222279.9|222229.9|222490|222440|222164.8|222114.8|844
1590671100000|2020-05-28 13:05:00|222284.7|222234.7|222409.6|222359.6|222421.9|222371.9|222269.7|222219.7|742
1590671400000|2020-05-28 13:10:00|222408|222358|222236.3|222186.3|222428.2|222378.2|221919.4|221869.4|853
1590671700000|2020-05-28 13:15:00|222250.9|222200.9|222380|222330|222393.3|222343.3|222154.3|222104.3|907
1590672000000|2020-05-28 13:20:00|222381|222331|222527.7|222477.7|222684|222634|222361.8|222311.8|836
1590672300000|2020-05-28 13:25:00|222527.2|222477.2|222466.5|222416.5|222629.6|222579.6|222434.6|222384.6|845
1590672600000|2020-05-28 13:30:00|222465.7|222415.7|222938|222888|223096.8|223046.8|222446.2|222396.2|1044
1590672900000|2020-05-28 13:35:00|222934.7|222884.7|223233|223183|223294.2|223244.2|222842.3|222792.3|989
1590673200000|2020-05-28 13:40:00|223238|223188|222788.6|222738.6|223285.2|223235.2|222771.7|222721.7|977
1590673500000|2020-05-28 13:45:00|222795.8|222745.8|222787.8|222737.8|222972.7|222922.7|222739.7|222689.7|925
1590673800000|2020-05-28 13:50:00|222789.7|222739.7|222529.9|222479.9|222789.7|222739.7|222459.1|222409.1|934
1590674100000|2020-05-28 13:55:00|222522|222472|222691.8|222641.8|222819.4|222769.4|222489.9|222439.9|913
1590674400000|2020-05-28 14:00:00|222696.8|222571.8|222995.2|222945.2|223010.2|222960.2|222668.7|222557.7|950
1590674700000|2020-05-28 14:05:00|222991.7|222941.7|222810.6|222760.6|223020.8|222970.8|222671.2|222621.2|937
1590675000000|2020-05-28 14:10:00|222809.6|222759.6|222902.5|222852.5|222929.3|222879.3|222678.1|222628.1|916
1590675300000|2020-05-28 14:15:00|222904|222854|222922.9|222872.9|223004.4|222954.4|222899.7|222821.5|928
1590675600000|2020-05-28 14:20:00|222918.6|222868.6|222973.9|222923.9|223000.5|222950.5|222850.8|222800.8|863
1590675900000|2020-05-28 14:25:00|222972.3|222922.3|222836.9|222786.9|223005.5|222955.5|222718.9|222668.9|902
1590676200000|2020-05-28 14:30:00|222835.3|222785.3|222802.3|222752.3|222889.6|222839.6|222701.9|222651.9|887
1590676500000|2020-05-28 14:35:00|222803.3|222753.3|222696.4|222646.4|222804|222754|222616.8|222566.8|847
1590676800000|2020-05-28 14:40:00|222688|222638|222653.5|222603.5|222716.7|222666.7|222593.8|222543.8|911
1590677100000|2020-05-28 14:45:00|222653.6|222603.6|222299|222249|222662.3|222612.3|222299|222249|791
1590677400000|2020-05-28 14:50:00|222299.6|222249.6|222078.4|222028.4|222391.3|222341.3|222068.3|222018.3|907
1590677700000|2020-05-28 14:55:00|222078.6|222028.6|222063.1|222013.1|222125.5|222075.5|221898.9|221848.9|994
1590678000000|2020-05-28 15:00:00|222040.3|221990.3|222189.5|222139.5|222220.4|222170.4|221908|221858|989
1590678300000|2020-05-28 15:05:00|222185.3|222135.3|222379.5|222329.5|222385|222335|222066.9|222016.9|951
1590678600000|2020-05-28 15:10:00|222382.2|222332.2|222525.3|222475.3|222635.9|222585.9|222382.2|222332.2|859
1590678900000|2020-05-28 15:15:00|222525.7|222475.7|222644|222594|222664.3|222614.3|222487.8|222437.8|872
1590679200000|2020-05-28 15:20:00|222644.2|222594.2|222600.1|222550.1|222723.4|222673.4|222552.9|222502.9|828
1590679500000|2020-05-28 15:25:00|222599.9|222549.9|222415.8|222365.8|222604.7|222554.7|222396.4|222346.4|766
1590679800000|2020-05-28 15:30:00|222412.6|222362.6|222601|222551|222605.2|222555.2|222382.6|222332.6|778
1590680100000|2020-05-28 15:35:00|222603.3|222553.3|222411.9|222361.9|222618|222568|222395.5|222345.5|771
1590680400000|2020-05-28 15:40:00|222418.6|222368.6|222283.3|222233.3|222471|222421|222240.2|222190.2|799
1590680700000|2020-05-28 15:45:00|222283.6|222233.6|222257.3|222207.3|222344.8|222294.8|222159.7|222109.7|848
1590681000000|2020-05-28 15:50:00|222258.2|222208.2|222144.5|222094.5|222275|222225|222118.8|222068.8|726
1590681300000|2020-05-28 15:55:00|222144.8|222094.8|221979.8|221929.8|222249.5|222199.5|221969.4|221919.4|705
1590681600000|2020-05-28 16:00:00|221985.6|221935.6|222201|222151|222235.4|222185.4|221971.4|221921.4|778
1590681900000|2020-05-28 16:05:00|222201.3|222151.3|221764.1|221714.1|222215.2|222165.2|221764.1|221714.1|785
1590682200000|2020-05-28 16:10:00|221761.6|221711.6|221933.3|221883.3|221935.1|221885.1|221692|221642|794
1590682500000|2020-05-28 16:15:00|221938.3|221888.3|221755.9|221705.9|221962|221912|221737.2|221687.2|686
1590682800000|2020-05-28 16:20:00|221755.6|221705.6|221619.4|221569.4|221760.9|221710.9|221602.1|221552.1|759
1590683100000|2020-05-28 16:25:00|221620|221570|221704.8|221654.8|221719.4|221669.4|221607.4|221557.4|797
1590683400000|2020-05-28 16:30:00|221696.1|221646.1|221652.3|221602.3|221821.4|221771.4|221635.6|221585.6|664
1590683700000|2020-05-28 16:35:00|221643.6|221593.6|221716.6|221666.6|221759.3|221709.3|221610.1|221560.1|726
1590684000000|2020-05-28 16:40:00|221725.8|221675.8|221769.8|221719.8|221792.2|221742.2|221604.8|221554.8|742
1590684300000|2020-05-28 16:45:00|221772.8|221722.8|221715.8|221665.8|221859.4|221809.4|221628.2|221578.2|782
1590684600000|2020-05-28 16:50:00|221716.1|221666.1|221667.8|221617.8|221782.2|221732.2|221658.5|221608.5|710
1590684900000|2020-05-28 16:55:00|221645.3|221595.3|221599.3|221549.3|221654.1|221604.1|221589.4|221539.4|688
1590685200000|2020-05-28 17:00:00|221602.7|221552.7|221561.5|221511.5|221603.6|221553.6|221382.9|221332.9|824
1590685500000|2020-05-28 17:05:00|221547.4|221497.4|221487.2|221437.2|221619.9|221569.9|221465.9|221415.9|822
1590685800000|2020-05-28 17:10:00|221488.9|221438.9|221361.7|221311.7|221592.9|221542.9|221343.4|221293.4|797
1590686100000|2020-05-28 17:15:00|221345.1|221295.1|221291.3|221241.3|221438.7|221388.7|221261.6|221211.6|740
1590686400000|2020-05-28 17:20:00|221289.8|221239.8|221177.8|221127.8|221449.3|221399.3|221161.1|221111.1|755
1590686700000|2020-05-28 17:25:00|221172.4|221122.4|221180.2|221130.2|221252.5|221202.5|221144.6|221094.6|727
1590687000000|2020-05-28 17:30:00|221179.4|221129.4|221180.7|221130.7|221195.9|221145.9|221001.6|220941.3|783
1590687300000|2020-05-28 17:35:00|221160.6|221110.6|221191.8|221141.8|221208.7|221158.7|221098|221048|791
1590687600000|2020-05-28 17:40:00|221192.3|221142.3|221134.2|221084.2|221215.3|221165.3|221081.4|221031.4|718
1590687900000|2020-05-28 17:45:00|221132.3|221082.3|221212.9|221162.9|221218.3|221168.3|221076.5|221026.5|755
1590688200000|2020-05-28 17:50:00|221213.9|221163.9|221375.3|221325.3|221481.6|221431.6|221180.9|221130.9|810
1590688500000|2020-05-28 17:55:00|221377.6|221327.6|221374.4|221324.4|221404.8|221354.8|221202.2|221152.2|768
1590688800000|2020-05-28 18:00:00|221370.7|221320.7|221440.5|221390.5|221581.3|221531.3|221365.8|221315.8|824
1590689100000|2020-05-28 18:05:00|221445.3|221395.3|221402.2|221352.2|221521.7|221471.7|221348.6|221298.6|763
1590689400000|2020-05-28 18:10:00|221397|221347|221491.7|221441.7|221623.8|221539.3|221366.8|221316.8|782
1590689700000|2020-05-28 18:15:00|221484.3|221434.3|221523.3|221473.3|221531.9|221481.9|221387.2|221337.2|741
1590690000000|2020-05-28 18:20:00|221517.3|221467.3|221594.8|221544.8|221604.8|221554.8|221403.7|221353.7|819
1590690300000|2020-05-28 18:25:00|221594.6|221544.6|221691.3|221641.3|221711|221661|221594.2|221544.2|751
1590690600000|2020-05-28 18:30:00|221690.6|221640.6|221606.3|221556.3|221704.3|221654.3|221584.2|221534.2|697
1590690900000|2020-05-28 18:35:00|221613.2|221563.2|221752.8|221702.8|221760.2|221710.2|221493.2|221443.2|742
1590691200000|2020-05-28 18:40:00|221750.5|221700.5|221850.8|221800.8|221884.4|221834.4|221580.8|221530.8|828
1590691500000|2020-05-28 18:45:00|221845.6|221795.6|221882.9|221832.9|221959.9|221909.9|221829.2|221779.2|824
1590691800000|2020-05-28 18:50:00|221883.5|221833.5|221897.5|221847.5|221916.4|221866.4|221806.9|221756.9|706
1590692100000|2020-05-28 18:55:00|221895.7|221845.7|221731.5|221681.5|221937.8|221887.8|221649.7|221599.7|882
1590692400000|2020-05-28 19:00:00|221726.7|221676.7|221518.9|221468.9|221739.8|221689.8|221417.7|221341.4|828
1590692700000|2020-05-28 19:05:00|221525.9|221475.9|221541.2|221491.2|221670.5|221620.5|221522.9|221472.9|670
1590693000000|2020-05-28 19:10:00|221541.3|221491.3|221338|221288|221606.8|221556.8|221332.3|221282.3|750
1590693300000|2020-05-28 19:15:00|221338.2|221288.2|221784.4|221734.4|221803.1|221753.1|221338.2|221288.2|959
1590693600000|2020-05-28 19:20:00|221780.3|221730.3|221791.1|221741.1|221914.1|221864.1|221668.6|221618.6|911
1590693900000|2020-05-28 19:25:00|221794.7|221744.7|221984.4|221934.4|221989.3|221939.3|221691.2|221641.2|870
1590694200000|2020-05-28 19:30:00|221988.5|221938.5|222239.6|222189.6|222491.2|222441.2|221956.3|221906.3|979
1590694500000|2020-05-28 19:35:00|222236.3|222186.3|221962.9|221912.9|222414.9|222332|221868.5|221818.5|886
1590694800000|2020-05-28 19:40:00|221953.3|221903.3|222123.4|222073.4|222129.8|222079.8|221936.9|221844.2|896
1590695100000|2020-05-28 19:45:00|222123.6|222073.6|222462.1|222412.1|222468.8|222418.8|222053.8|222003.8|928
1590695400000|2020-05-28 19:50:00|222482.9|222432.9|222454.1|222404.1|222650.4|222596.2|222230.6|222180.6|992
1590695700000|2020-05-28 19:55:00|222453.5|222403.5|222329.6|222279.6|222453.9|222403.9|222022.1|221972.1|994
1590696000000|2020-05-28 20:00:00|222358.2|222308.2|221985.8|221935.8|222363|222308.2|221977.9|221886|801
1590696300000|2020-05-28 20:05:00|221991.3|221941.3|221947|221822|222044.2|221941.3|221873.6|221788.3|674
1590696600000|2020-05-28 20:10:00|221950.4|221825.4|221868.3|221743.3|221950.4|221868.1|221765.2|221670.8|501
1590696900000|2020-05-28 20:15:00|221868.8|221743.8|221791|221741|221893.9|221804.4|221770.2|221683.3|523
1590697200000|2020-05-28 20:20:00|221792.3|221742.3|222000.4|221875.4|222006|221922.7|221783.6|221700.2|356
1590697500000|2020-05-28 20:25:00|221999.5|221874.5|221980.8|221855.8|222120.1|222009.5|221965.6|221841.4|556
1590697800000|2020-05-28 20:30:00|221941.5|221891.5|222099.3|222049.3|222158.8|222064.5|221941.5|221875.2|504
1590698100000|2020-05-28 20:35:00|222098.6|222048.6|222112.3|221987.3|222112.3|222053.6|222035.4|221957.9|357
1590698400000|2020-05-28 20:40:00|222110|221985|222113.9|221988.9|222119|222038.1|222056.1|221967.3|337
1590698700000|2020-05-28 20:45:00|222114.7|221989.7|222118.2|221993.2|222207.1|222082.7|221960.1|221883.5|449
1590699000000|2020-05-28 20:50:00|222119.2|221994.2|222162.3|222037.3|222270.1|222166.7|222045.8|221920.8|559
1590699300000|2020-05-28 20:55:00|222162.1|222037.1|222134.4|221785.4|222384.4|222183|222134.1|221785.1|542
1590699600000|2020-05-28 21:00:00|222147.7|221798.7|222310.2|221961.2|222311.3|221962.3|222088.1|221739.1|102
1590699900000|2020-05-28 21:05:00|222322.9|221973.9|222276.2|221927.2|222365.6|222016.6|222211.2|221862.2|205
1590700200000|2020-05-28 21:10:00|222293|221944|222363.6|222014.6|222527.7|222178.7|222221.2|221872.2|270
1590700500000|2020-05-28 21:15:00|222344.6|221995.6|222235.8|221886.8|222462.4|222113.4|222231.5|221882.5|353
1590700800000|2020-05-28 21:20:00|222248.6|221899.6|222334|222034|222436.8|222087.8|222203.9|221854.9|203
1590701100000|2020-05-28 21:25:00|222361.4|222043.2|222329.4|221980.4|222445.4|222096.4|222268.6|221919.6|113
1590701400000|2020-05-28 21:30:00|222302.2|221953.2|222382.3|222033.3|222410.4|222061.4|222279.2|221930.2|221
1590701700000|2020-05-28 21:35:00|222367.9|222035.7|222362.4|222013.4|222399.8|222074.2|222283.9|221934.9|176
1590702000000|2020-05-28 21:40:00|222361.1|222012.1|222360.7|222011.7|222405.3|222077.5|222271.9|221922.9|164
1590702300000|2020-05-28 21:45:00|222338.9|221989.9|222351.6|222002.6|222520.5|222174.8|222248.8|221899.8|356
1590702600000|2020-05-28 21:50:00|222361.4|222012.4|222318.6|221969.6|222421.7|222072.7|222240.3|221891.3|247
1590702900000|2020-05-28 21:55:00|222321.1|221972.1|222351.6|222002.6|222438.6|222089.6|222259.7|221910.7|258
1590703200000|2020-05-28 22:00:00|222390.8|222041.8|222531.3|222182.3|222584.8|222235.8|222330.2|221981.2|611
1590703500000|2020-05-28 22:05:00|222546.9|222197.9|222515.3|222166.3|222587|222238|222423|222111.6|441
1590703800000|2020-05-28 22:10:00|222518.9|222169.9|222539.8|222190.8|222641.5|222292.5|222457|222108|515
1590704100000|2020-05-28 22:15:00|222540.4|222191.4|222538.6|222189.6|222561.6|222212.6|222403.7|222054.7|375
1590704400000|2020-05-28 22:20:00|222510.6|222161.6|222508.9|222159.9|222561|222212|222381.5|222032.5|301
1590704700000|2020-05-28 22:25:00|222509.8|222160.8|222503|222154|222622.8|222273.8|222381|222032|281
1590705000000|2020-05-28 22:30:00|222503.1|222154.1|222474.4|222125.4|222575.6|222226.6|222437.2|222088.2|308
1590705300000|2020-05-28 22:35:00|222542.7|222208.4|222501.3|222152.3|222620.7|222271.7|222433.5|222084.5|255
1590705600000|2020-05-28 22:40:00|222505.4|222156.4|222470.1|222121.1|222569.3|222236.9|222428|222079|256
1590705900000|2020-05-28 22:45:00|222474.7|222125.7|222523.8|222174.8|222627.1|222416.3|222456.7|222107.7|303
1590706200000|2020-05-28 22:50:00|222509.7|222160.7|222472.7|222198.5|222601.9|222330.1|222384.4|222093|201
1590706500000|2020-05-28 22:55:00|222560.3|222211.3|222389.1|222079.9|222567.9|222352.5|222372.5|222047.1|241
1590706800000|2020-05-28 23:00:00|222335.5|222210.5|222385.9|222066.3|222471|222224.1|222329.5|221990|270
1590707100000|2020-05-28 23:05:00|222378.3|222057.1|222404.6|222137.5|222585.2|222349|222368.6|222055.8|344
1590707400000|2020-05-28 23:10:00|222408|222153.1|222453.5|222176.2|222510.5|222257.1|222311.4|222097.4|217
1590707700000|2020-05-28 23:15:00|222451.5|222136.6|222455.5|222154.4|222509.4|222259|222292.8|222112.3|246
1590708000000|2020-05-28 23:20:00|222408|222156.6|222346.2|222221.2|222511.8|222271.1|222320|222109.4|240
1590708300000|2020-05-28 23:25:00|222399.8|222118.9|222350|222225|222526.3|222316.6|222318.7|222090|302
1590708600000|2020-05-28 23:30:00|222354.9|222229.9|222368.2|222076.9|222441.3|222229.9|222279.6|222043.4|377
1590708900000|2020-05-28 23:35:00|222374.7|222077.7|222280.9|221997.9|222403.1|222192.8|222173.5|221987.7|308
1590709200000|2020-05-28 23:40:00|222278.4|222013.1|222293.7|222168.7|222381|222168.7|222194.1|222001.8|330
1590709500000|2020-05-28 23:45:00|222285|222160|222279.2|222002.1|222349.1|222160|222210.8|221989|282
1590709800000|2020-05-28 23:50:00|222275.7|222007.6|222258.8|221988.3|222337.7|222136.7|222177.4|221956.3|386
1590710100000|2020-05-28 23:55:00|222261.2|221990.4|222219.3|222094.3|222325.1|222127.9|222160.8|221949.6|389
1590710400000|2020-05-29 00:00:00|222216.8|222091.8|222268.1|222143.1|222348.3|222185.9|222206.4|222001.1|495
1590710700000|2020-05-29 00:05:00|222270.5|222145.5|222212.1|222087.1|222303.9|222178.9|222203.7|222021.1|443
1590711000000|2020-05-29 00:10:00|222211.8|222086.8|222370.5|222245.5|222502.3|222291.7|222196.1|222018.8|364
1590711300000|2020-05-29 00:15:00|222370.2|222245.2|222496.4|222371.4|222594.8|222469.8|222350.7|222225.7|480
1590711600000|2020-05-29 00:20:00|222513.1|222388.1|222347.7|222222.7|222526|222388.1|222291.8|222117.3|445
1590711900000|2020-05-29 00:25:00|222339.2|222214.2|222184.8|222059.8|222396.9|222214.2|222124.5|221966.8|484
1590712200000|2020-05-29 00:30:00|222170.8|222045.8|222213.4|222088.4|222266.8|222118.9|222155.9|221981|436
1590712500000|2020-05-29 00:35:00|222206.5|222081.5|222306.8|222181.8|222446.2|222283.8|222176.6|222026.9|474
1590712800000|2020-05-29 00:40:00|222305.1|222180.1|222339.9|222214.9|222406.5|222237.3|222232|222054.8|436
1590713100000|2020-05-29 00:45:00|222339.6|222214.6|222283.4|222158.4|222388.8|222223.5|222260.9|222090.4|396
1590713400000|2020-05-29 00:50:00|222286|222161|222559.8|222434.8|222624.7|222471.4|222281|222094.5|543
1590713700000|2020-05-29 00:55:00|222567.6|222442.6|222814.6|222689.6|222832.7|222707.7|222523|222308.6|699
1590714000000|2020-05-29 01:00:00|222808.2|222683.2|222724.9|222459.8|222952.6|222827.6|222674|222389.7|608
1590714300000|2020-05-29 01:05:00|222737|222450.8|222811.3|222493.2|222924.1|222705.2|222632.8|222409.9|573
1590714600000|2020-05-29 01:10:00|222837.7|222492.4|222860.8|222599.3|222919.2|222691.1|222705.8|222488.3|532
1590714900000|2020-05-29 01:15:00|222864.3|222598.8|222862.2|222550.4|222969.8|222680.7|222759.9|222472.5|626
1590715200000|2020-05-29 01:20:00|222872.8|222547.1|222517.9|222392.9|222873.7|222586|222508.5|222287.5|529
1590715500000|2020-05-29 01:25:00|222515.7|222390.7|222567.3|222262.9|222691.4|222394.4|222483.7|222213.9|522
1590715800000|2020-05-29 01:30:00|222564.6|222260.2|222530.5|222222.8|222625.9|222357|222475.4|222175.3|514
1590716100000|2020-05-29 01:35:00|222522.7|222225.3|222465.2|222120|222574|222303.3|222334.4|222086.1|494
1590716400000|2020-05-29 01:40:00|222461.1|222120.9|222494.8|222212.1|222518.5|222285.5|222346.9|222064.4|531
1590716700000|2020-05-29 01:45:00|222494.6|222211.9|222210|222085|222494.6|222254.3|222172.1|221991.2|524
1590717000000|2020-05-29 01:50:00|222209.8|222084.8|222264.4|222005.7|222320.4|222123.4|222138.2|221961.5|451
1590717300000|2020-05-29 01:55:00|222267.4|222003.8|222234|222109|222311.9|222129|222181.6|221995.6|349
1590717600000|2020-05-29 02:00:00|222230.4|222105.4|222319.1|222040.4|222352.5|222119.5|222139.7|221947.4|528
1590717900000|2020-05-29 02:05:00|222318.2|222039.7|222253.9|222003.6|222354.8|222131.2|222199.8|221993.6|468
1590718200000|2020-05-29 02:10:00|222253.3|222003|222266.7|222141.7|222361.7|222152.6|222192.3|221993.7|549
1590718500000|2020-05-29 02:15:00|222266.9|222141.9|222337.8|222082.7|222492|222253.5|222250.5|222049|499
1590718800000|2020-05-29 02:20:00|222340.3|222083.2|222262.9|222137.9|222385.8|222172.4|222241.7|222034|363
1590719100000|2020-05-29 02:25:00|222265|222140|222211.5|222086.5|222357.6|222163.1|222204.4|222014.6|346
1590719400000|2020-05-29 02:30:00|222214.7|222089.7|222191|222066|222281.7|222097.3|222134.5|222009.5|416
1590719700000|2020-05-29 02:35:00|222193.4|222068.4|222165.3|222040.3|222291.8|222090.1|222149.5|221979.2|414
1590720000000|2020-05-29 02:40:00|222157.9|222032.9|222177.5|222052.5|222194.5|222069.5|222143.4|222018.4|259
1590720300000|2020-05-29 02:45:00|222173.4|222048.4|222004.6|221742.7|222175.5|222050.5|221897.5|221701.7|430
1590720600000|2020-05-29 02:50:00|222000|221745.8|222010.3|221747.1|222043.8|221833.8|221888.4|221684.6|375
1590720900000|2020-05-29 02:55:00|222011.6|221749.1|222046.6|221749.5|222080.9|221890.3|221919.3|221716.8|374
1590721200000|2020-05-29 03:00:00|222043.9|221750.3|222089|221964|222193.6|221964.2|221930.3|221720.6|500
1590721500000|2020-05-29 03:05:00|222162.9|221889.7|222161.4|222036.4|222261.9|222079.5|222091.1|221875.2|419
1590721800000|2020-05-29 03:10:00|222163.8|222038.8|222164.2|221876.8|222288.6|222082.3|222046.2|221831.8|491
1590722100000|2020-05-29 03:15:00|222163.7|221874.5|222224.3|221937|222237.2|222013.6|222097.1|221872.5|415
1590722400000|2020-05-29 03:20:00|222222.2|221937.4|222090.4|221815.6|222233.6|222006.4|222002.9|221798.6|434
1590722700000|2020-05-29 03:25:00|222014.5|221889.5|222133.7|221839.3|222189.3|221950.9|222014.5|221785.4|493
1590723000000|2020-05-29 03:30:00|222142.3|221843.2|222147.1|221815.9|222198.4|221940.6|222019.8|221800.5|313
1590723300000|2020-05-29 03:35:00|222140.6|221822.4|222068.2|221943.2|222167.4|221948.7|222029.8|221800.9|215
1590723600000|2020-05-29 03:40:00|222145.9|221880.7|222180.8|221861.9|222200.9|221963.5|222058.7|221838.3|217
1590723900000|2020-05-29 03:45:00|222172.9|221870.4|222185.5|221869.5|222240.6|222016.5|222079.1|221841.4|320
1590724200000|2020-05-29 03:50:00|222203.7|221863.7|222339.1|222034.2|222350.8|222110.4|222083.8|221856.4|371
1590724500000|2020-05-29 03:55:00|222332.2|222041.9|222245.2|222120.2|222458.1|222228.6|222236.5|222002.1|408
1590724800000|2020-05-29 04:00:00|222246.2|222121.2|222192.3|221884.3|222350|222121.2|222068.8|221847.8|495
1590725100000|2020-05-29 04:05:00|222182.2|221894.2|222178.3|221905.6|222221|221996|222063.7|221857.5|423
1590725400000|2020-05-29 04:10:00|222195.9|221889.8|222220|221920.6|222283.3|222046.7|222072.7|221868.1|420
1590725700000|2020-05-29 04:15:00|222220.1|221920.9|222157.1|222032.1|222320|222091.6|222111.1|221893.7|396
1590726000000|2020-05-29 04:20:00|222167|222042|222169.4|221896.4|222272.2|222042|222068.7|221863.1|383
1590726300000|2020-05-29 04:25:00|222180.6|221880.2|222280.1|222012.1|222302.9|222088.1|222081.3|221829.1|246
1590726600000|2020-05-29 04:30:00|222276.2|222010.7|222055.3|221930.3|222304.6|222114.8|222038.5|221853.2|341
1590726900000|2020-05-29 04:35:00|222058.4|221933.4|222116.4|221991.4|222225|221999.7|222045.8|221838|393
1590727200000|2020-05-29 04:40:00|222186.9|221917.5|222091.8|221966.8|222218|222012.4|222069.9|221869.8|296
1590727500000|2020-05-29 04:45:00|222093.5|221968.5|222024.2|221899.2|222204.3|221994.6|222021.1|221843.8|322
1590727800000|2020-05-29 04:50:00|222093|221814.9|222040.9|221915.9|222166.6|221939.6|222010.8|221814.9|318
1590728100000|2020-05-29 04:55:00|222108|221853.4|221845|221720|222132.3|221936.9|221841.4|221634|455
1590728400000|2020-05-29 05:00:00|221837.1|221712.1|221798|221673|221852.1|221727.1|221748.5|221623.5|481
1590728700000|2020-05-29 05:05:00|221797.3|221672.3|221762.5|221637.5|221807.6|221682.6|221761.1|221636.1|407
1590729000000|2020-05-29 05:10:00|221760.1|221635.1|221779|221654|221801.9|221676.9|221672.4|221547.4|375
1590729300000|2020-05-29 05:15:00|221777.4|221652.4|221767.9|221642.9|221830.4|221688.4|221712|221559.2|396
1590729600000|2020-05-29 05:20:00|221769.9|221644.9|221785.8|221660.8|221847|221678.1|221758.2|221582|323
1590729900000|2020-05-29 05:25:00|221785.1|221660.1|221779.1|221654.1|221795|221670|221741.9|221616.9|383
1590730200000|2020-05-29 05:30:00|221781.6|221656.6|221485.8|221360.8|221810.5|221685.5|221404.6|221279.6|594
1590730500000|2020-05-29 05:35:00|221485.5|221360.5|221399.1|221274.1|221530.3|221392|221390.6|221265.6|517
1590730800000|2020-05-29 05:40:00|221384.8|221259.8|221402|221277|221488.8|221323.2|221370.8|221216.2|443
1590731100000|2020-05-29 05:45:00|221402.9|221277.9|221438.6|221313.6|221468.9|221343.9|221354.2|221229.2|457
1590731400000|2020-05-29 05:50:00|221438.4|221313.4|221664.6|221539.6|221674.8|221549.8|221394.9|221269.9|434
1590731700000|2020-05-29 05:55:00|221667.1|221542.1|221665.3|221540.3|221682.4|221556.2|221551.7|221385|514
1590732000000|2020-05-29 06:00:00|221664.9|221539.9|221626.8|221501.8|221896.8|221733.7|221568.6|221369.1|696
1590732300000|2020-05-29 06:05:00|221625.6|221500.6|221957.1|221832.1|221984.2|221859.2|221541.5|221349|640
1590732600000|2020-05-29 06:10:00|221956.7|221831.7|222024.2|221899.2|222049.2|221905|221921.8|221751.8|627
1590732900000|2020-05-29 06:15:00|222025.3|221900.3|221883.2|221758.2|222038.2|221913.2|221860.5|221735.5|588
1590733200000|2020-05-29 06:20:00|221881.6|221756.6|222305.7|222180.7|222372|222225.5|221879.3|221754.3|628
1590733500000|2020-05-29 06:25:00|222306.5|222181.5|221986|221861|222389.7|222270.7|221971.4|221846.4|559
1590733800000|2020-05-29 06:30:00|221990.5|221865.5|222173.1|222048.1|222199.1|222074.1|221960.3|221835.3|742
1590734100000|2020-05-29 06:35:00|222168.5|222043.5|222313.2|222188.2|222384.5|222259.5|222086.2|221961.2|555
1590734400000|2020-05-29 06:40:00|222313.3|222188.3|222314.8|222189.8|222354.9|222229.9|222265.9|222140.9|709
1590734700000|2020-05-29 06:45:00|222324.3|222199.3|222042.6|221917.6|222332.2|222207.2|222011|221834.9|657
1590735000000|2020-05-29 06:50:00|222039.8|221914.8|222072.6|221947.6|222200.9|221999.6|222016.6|221871.7|613
1590735300000|2020-05-29 06:55:00|222067|221942|221883.9|221758.9|222078.1|221953.1|221879.3|221726.1|647
1590735600000|2020-05-29 07:00:00|221890|221765|221834.4|221709.4|221986.6|221861.6|221727.1|221602.1|709
1590735900000|2020-05-29 07:05:00|221836|221711|221783.7|221658.7|221940.5|221815.5|221770.9|221645.9|724
1590736200000|2020-05-29 07:10:00|221779.3|221654.3|221802.3|221677.3|222035.9|221910.9|221728.1|221603.1|661
1590736500000|2020-05-29 07:15:00|221803.5|221678.5|221919.2|221794.2|221970.3|221795|221667.2|221585.2|737
1590736800000|2020-05-29 07:20:00|221914.9|221789.9|221802.6|221677.6|222022.3|221897.3|221769.2|221644.2|718
1590737100000|2020-05-29 07:25:00|221799.3|221674.3|221758.4|221633.4|221817.2|221692.2|221683.9|221558.9|799
1590737400000|2020-05-29 07:30:00|221744.2|221619.2|221667.6|221542.6|221784.2|221659.2|221662.2|221537.2|711
1590737700000|2020-05-29 07:35:00|221665.7|221540.7|221897.6|221772.6|221929.8|221804.8|221659.1|221534.1|693
1590738000000|2020-05-29 07:40:00|221895.5|221770.5|222202.3|222077.3|222285|222160|221893.7|221768.7|707
1590738300000|2020-05-29 07:45:00|222201.6|222076.6|222377.9|222252.9|222427.4|222302.4|222106.4|221981.4|735
1590738600000|2020-05-29 07:50:00|222378.2|222253.2|222498.1|222373.1|222639.5|222433.1|222234.3|222109.3|762
1590738900000|2020-05-29 07:55:00|222501.7|222376.7|222259.4|222134.4|222555.3|222430.3|222228.1|222103.1|739
1590739200000|2020-05-29 08:00:00|222259.8|222134.8|222550.4|222425.4|222564.6|222439.6|222218.9|222093.9|822
1590739500000|2020-05-29 08:05:00|222550.9|222425.9|222530.2|222405.2|222588.3|222463.3|222476.2|222351.2|655
1590739800000|2020-05-29 08:10:00|222532.4|222407.4|222375.5|222250.5|222539.6|222414.6|222335|222210|667
1590740100000|2020-05-29 08:15:00|222378.5|222253.5|222338.3|222213.3|222410.2|222285.2|222294.8|222169.8|649
1590740400000|2020-05-29 08:20:00|222334.4|222209.4|222301|222176|222418.3|222293.3|222281.8|222156.8|720
1590740700000|2020-05-29 08:25:00|222296.8|222171.8|222111.4|221986.4|222320.3|222195.3|222107.7|221982.7|666
1590741000000|2020-05-29 08:30:00|222112.6|221987.6|221944.3|221819.3|222158.1|222033.1|221941.8|221816.8|647
1590741300000|2020-05-29 08:35:00|221943.5|221818.5|221860.3|221735.3|221949.4|221824.4|221768.2|221634.3|614
1590741600000|2020-05-29 08:40:00|221858.9|221733.9|221840.2|221715.2|221944.9|221836.4|221750.4|221692.8|648
1590741900000|2020-05-29 08:45:00|221844.1|221719.1|221995.4|221870.4|222065.3|221940.3|221806.2|221681.2|671
1590742200000|2020-05-29 08:50:00|221997|221872|222068.6|221943.6|222093.1|221968.1|221969.1|221844.1|667
1590742500000|2020-05-29 08:55:00|222067.9|221942.9|222169.6|222044.6|222194.3|222069.3|221971.3|221846.3|647
1590742800000|2020-05-29 09:00:00|222170.4|222045.4|222257.7|222207.7|222302.7|222215.1|222137.5|222012.5|588
1590743100000|2020-05-29 09:05:00|222259.2|222209.2|221950.8|221825.8|222260.9|222210.9|221949.2|221824.2|743
1590743400000|2020-05-29 09:10:00|221953.8|221828.8|221799.7|221674.7|221956.5|221865.7|221771.8|221646.8|626
1590743700000|2020-05-29 09:15:00|221800|221675|221337.3|221212.3|221807.1|221682.1|221285.6|221182|700
1590744000000|2020-05-29 09:20:00|221334.7|221209.7|221453.8|221328.8|221550.5|221425.5|221281.6|221179.5|617
1590744300000|2020-05-29 09:25:00|221452.2|221327.2|221459.8|221334.8|221514.3|221389.3|221441.4|221316.4|550
1590744600000|2020-05-29 09:30:00|221454|221329|221486.3|221361.3|221548.2|221423.2|221397.2|221272.2|633
1590744900000|2020-05-29 09:35:00|221487.6|221362.6|221545|221420|221557.1|221432.1|221483|221358|623
1590745200000|2020-05-29 09:40:00|221546|221421|221404.7|221279.7|221547|221422|221368.9|221243.9|616
1590745500000|2020-05-29 09:45:00|221403.9|221278.9|221350.3|221225.3|221437.2|221312.2|221324.2|221199.2|532
1590745800000|2020-05-29 09:50:00|221338.1|221213.1|221187.5|221062.5|221371.5|221246.5|221094.9|221011.2|669
1590746100000|2020-05-29 09:55:00|221187.2|221062.2|221035.2|220910.2|221187.8|221081.4|220937.9|220848.7|736
1590746400000|2020-05-29 10:00:00|221031.4|220906.4|221520.8|221395.8|221586.6|221446.2|220990.1|220879.2|762
1590746700000|2020-05-29 10:05:00|221523.9|221398.9|221417|221292|221640.4|221461|221301.5|221110.5|634
1590747000000|2020-05-29 10:10:00|221419.3|221294.3|221496.3|221371.3|221572.5|221402.3|221411.2|221252.3|712
1590747300000|2020-05-29 10:15:00|221499.5|221374.5|221490.1|221365.1|221547|221422|221392.3|221290|661
1590747600000|2020-05-29 10:20:00|221489.7|221364.7|221428.2|221303.2|221578.8|221453.8|221418|221293|622
1590747900000|2020-05-29 10:25:00|221423.2|221298.2|221444.6|221319.6|221458.9|221333.9|221321.3|221196.3|662
1590748200000|2020-05-29 10:30:00|221434.9|221309.9|221500.9|221375.9|221538.3|221442.8|221378.1|221253.1|652
1590748500000|2020-05-29 10:35:00|221500.6|221375.6|221654.6|221529.6|221695|221570|221491.8|221367.3|755
1590748800000|2020-05-29 10:40:00|221646.9|221521.9|221691.4|221566.4|221711.6|221586.6|221633.4|221508.4|687
1590749100000|2020-05-29 10:45:00|221689.1|221564.1|221652.2|221527.2|221742.4|221617.4|221618.7|221493.7|610
1590749400000|2020-05-29 10:50:00|221651.5|221526.5|221870.9|221745.9|221980.9|221855.9|221631|221506|621
1590749700000|2020-05-29 10:55:00|221870.1|221745.1|221775.2|221650.2|221871.2|221746.2|221741.3|221616.3|664
1590750000000|2020-05-29 11:00:00|221773|221648|221662.3|221537.3|221819.2|221694.2|221632.9|221507.9|646
1590750300000|2020-05-29 11:05:00|221656|221531|221547.9|221422.9|221750.8|221633.1|221374.2|221213|726
1590750600000|2020-05-29 11:10:00|221537.4|221412.4|221686.5|221636.5|221775.4|221665.8|221512.2|221387.2|666
1590750900000|2020-05-29 11:15:00|221686.9|221636.9|221555.8|221430.8|221690|221640|221499.4|221374.4|623
1590751200000|2020-05-29 11:20:00|221554.7|221429.7|221662.4|221537.4|221717.9|221592.9|221498.6|221373.6|634
1590751500000|2020-05-29 11:25:00|221659.8|221534.8|221692.9|221567.9|221789.7|221699.7|221591.3|221534.8|615
1590751800000|2020-05-29 11:30:00|221700.9|221575.9|221701.2|221576.2|221825.4|221658.4|221678.5|221555.9|647
1590752100000|2020-05-29 11:35:00|221699.2|221574.2|221645|221595|221711.7|221596.3|221453.6|221386.5|701
1590752400000|2020-05-29 11:40:00|221647.1|221597.1|221631.1|221581.1|221683.9|221633.9|221461.7|221373.4|625
1590752700000|2020-05-29 11:45:00|221632.5|221582.5|221504|221379|221716.5|221666.5|221377.6|221252.6|681
1590753000000|2020-05-29 11:50:00|221507.5|221382.5|221774.8|221649.8|221839.2|221789.2|221479.7|221354.7|660
1590753300000|2020-05-29 11:55:00|221774.3|221649.3|221793.1|221668.1|221874.1|221793.7|221728.9|221603.9|603
1590753600000|2020-05-29 12:00:00|221784.7|221659.7|221401.4|221351.4|221945|221895|221320.9|221234.3|830
1590753900000|2020-05-29 12:05:00|221432.8|221307.8|220955.1|220905.1|221472.4|221422.4|220800.8|220750.8|903
1590754200000|2020-05-29 12:10:00|220953.8|220903.8|220649.2|220599.2|220998.7|220915.5|220632.1|220582.1|778
1590754500000|2020-05-29 12:15:00|220655.8|220605.8|220455.5|220405.5|220753.5|220703.5|220432.3|220382.3|807
1590754800000|2020-05-29 12:20:00|220458.1|220408.1|220762.9|220637.9|220804.8|220752.3|220073.6|220023.6|930
1590755100000|2020-05-29 12:25:00|220761.4|220636.4|220814.3|220689.3|220860.1|220756.8|220612.7|220498.8|754
1590755400000|2020-05-29 12:30:00|220785.9|220660.9|221098.2|221048.2|221232.7|221141.9|220750.2|220625.2|853
1590755700000|2020-05-29 12:35:00|221099.9|221049.9|220773.7|220723.7|221160.5|221077|220565.6|220515.6|890
1590756000000|2020-05-29 12:40:00|220777.9|220727.9|220990.2|220940.2|221201.3|221114.8|220671.9|220621.9|764
1590756300000|2020-05-29 12:45:00|221000.3|220950.3|220959.9|220909.9|221113.1|221063.1|220873.6|220823.6|818
1590756600000|2020-05-29 12:50:00|220959.8|220909.8|220778.1|220728.1|221090.3|221040.3|220767.3|220717.3|803
1590756900000|2020-05-29 12:55:00|220779.1|220729.1|221026.6|220976.6|221114.7|221064.7|220740.7|220690.7|870
1590757200000|2020-05-29 13:00:00|221026.2|220976.2|221527.7|221477.7|221547.6|221497.6|221023.8|220973.8|1015
1590757500000|2020-05-29 13:05:00|221525.1|221475.1|221828.3|221778.3|221828.3|221778.3|221417.7|221367.7|924
1590757800000|2020-05-29 13:10:00|221842.6|221792.6|221386.4|221336.4|221916.2|221866.2|221359.3|221309.3|1031
1590758100000|2020-05-29 13:15:00|221387.4|221337.4|221503.6|221453.6|221626.8|221576.8|221238|221188|932
1590758400000|2020-05-29 13:20:00|221501.8|221451.8|221803.4|221753.4|221886.6|221836.6|221481.9|221431.9|899
1590758700000|2020-05-29 13:25:00|221802.4|221752.4|221384.7|221334.7|221823.9|221773.9|221346|221296|928
1590759000000|2020-05-29 13:30:00|221385.6|221335.6|221295.5|221245.5|221553.1|221503.1|221042.2|220992.2|1043
1590759300000|2020-05-29 13:35:00|221294.2|221244.2|221319|221269|221384.2|221334.2|221165.6|221115.6|1022
1590759600000|2020-05-29 13:40:00|221321.4|221271.4|221133.9|221008.9|221354.1|221304.1|220988.5|220896.3|968
1590759900000|2020-05-29 13:45:00|221137.2|221012.2|221319.3|221269.3|221348.7|221297.2|220949.8|220882.9|1008
1590760200000|2020-05-29 13:50:00|221320.5|221270.5|221276|221226|221338.9|221282.2|221116.6|221039.4|1011
1590760500000|2020-05-29 13:55:00|221279.4|221229.4|221149.7|221024.7|221282.2|221232.2|221103|221020.3|939
1590760800000|2020-05-29 14:00:00|221163.3|221038.3|221282.7|221232.7|221401.9|221351.9|221127.1|221002.1|938
1590761100000|2020-05-29 14:05:00|221283.6|221233.6|221365.1|221315.1|221415.9|221365.9|221191.7|221141.7|895
1590761400000|2020-05-29 14:10:00|221364.1|221314.1|221305.6|221255.6|221395.1|221345.1|221253.3|221203.3|963
1590761700000|2020-05-29 14:15:00|221304.4|221254.4|221079.3|221029.3|221455.5|221405.5|221069|221019|920
1590762000000|2020-05-29 14:20:00|221084.7|221034.7|221335|221285|221418|221368|220957.8|220907.8|950
1590762300000|2020-05-29 14:25:00|221335.2|221285.2|221563.9|221513.9|221644.2|221594.2|221328.3|221278.3|955
1590762600000|2020-05-29 14:30:00|221562.1|221512.1|221522.3|221472.3|221754|221704|221501.6|221451.6|962
1590762900000|2020-05-29 14:35:00|221508|221458|221725.3|221675.3|221753.8|221703.8|221498.6|221448.6|986
1590763200000|2020-05-29 14:40:00|221726.6|221676.6|221581.2|221531.2|221749|221699|221552.6|221502.6|953
1590763500000|2020-05-29 14:45:00|221579|221529|221735.4|221685.4|221902.5|221852.5|221523.5|221463.7|1073
1590763800000|2020-05-29 14:50:00|221725.3|221675.3|221859.1|221809.1|221861|221811|221605.2|221555.2|1069
1590764100000|2020-05-29 14:55:00|221865.2|221815.2|221209.2|221159.2|221960|221910|221121.2|221004|1138
1590764400000|2020-05-29 15:00:00|221206.4|221156.4|221380.3|221330.3|221498.6|221422.9|220868.2|220802.8|1094
1590764700000|2020-05-29 15:05:00|221379.7|221329.7|221933.4|221883.4|221933.4|221883.4|221353.9|221281|1044
1590765000000|2020-05-29 15:10:00|221940.1|221890.1|221676|221551|222011.3|221961.3|221643.5|221518.5|999
1590765300000|2020-05-29 15:15:00|221672.4|221547.4|221894.7|221769.7|221963.6|221898.8|221661.1|221536.1|986
1590765600000|2020-05-29 15:20:00|221895.3|221770.3|222143.6|222093.6|222290.5|222239.3|221831.7|221746.2|901
1590765900000|2020-05-29 15:25:00|222143.2|222093.2|222197.1|222147.1|222383.7|222308.6|222139.6|222087.7|952
1590766200000|2020-05-29 15:30:00|222195.4|222145.4|222298.2|222173.2|222301.2|222235.1|222102.9|222052.9|929
1590766500000|2020-05-29 15:35:00|222299|222174|222030.5|221980.5|222309|222223.7|221869.9|221819.9|888
1590766800000|2020-05-29 15:40:00|222031.6|221981.6|222012.6|221962.6|222189|222139|221969.6|221919.6|806
1590767100000|2020-05-29 15:45:00|222012.8|221962.8|221935.4|221885.4|222103.8|222053.8|221913|221863|839
1590767400000|2020-05-29 15:50:00|221937|221887|221810.1|221760.1|222002.9|221952.9|221793.4|221743.4|781
1590767700000|2020-05-29 15:55:00|221811.7|221761.7|221768.3|221718.3|221818.6|221768.6|221717.1|221667.1|740
1590768000000|2020-05-29 16:00:00|221770|221720|221739|221689|221843.8|221775.8|221729.6|221679.6|765
1590768300000|2020-05-29 16:05:00|221740.3|221690.3|221984.3|221934.3|221994.2|221944.2|221699.3|221649.3|806
1590768600000|2020-05-29 16:10:00|221996.9|221946.9|222041.8|221991.8|222075.1|222025.1|221852.7|221764.4|759
1590768900000|2020-05-29 16:15:00|222032.1|221982.1|222032.5|221982.5|222070.4|222020.4|221899.5|221838.7|792
1590769200000|2020-05-29 16:20:00|222032.4|221982.4|221921|221871|222129.8|222079.8|221837.6|221787.6|821
1590769500000|2020-05-29 16:25:00|221921.5|221871.5|221884.9|221834.9|222015.2|221928.7|221871.4|221821.4|741
1590769800000|2020-05-29 16:30:00|221885.7|221835.7|221882.3|221832.3|221937.8|221866.2|221792.9|221742.9|733
1590770100000|2020-05-29 16:35:00|221881.3|221831.3|221776.5|221726.5|221982|221932|221763.9|221713.9|759
1590770400000|2020-05-29 16:40:00|221778.3|221728.3|221863.9|221813.9|221946.9|221896.9|221730.7|221680.7|673
1590770700000|2020-05-29 16:45:00|221857.8|221807.8|222031.6|221981.6|222031.6|221981.6|221833.1|221766.5|799
1590771000000|2020-05-29 16:50:00|222033.4|221983.4|222409.9|222284.9|222540.1|222415.1|221897.6|221803.7|799
1590771300000|2020-05-29 16:55:00|222412.7|222287.7|221946.8|221896.8|222449.1|222354.7|221704.7|221654.7|1048
1590771600000|2020-05-29 17:00:00|221943.3|221893.3|222358.3|222308.3|222481.3|222431.3|221840.9|221790.9|1010
1590771900000|2020-05-29 17:05:00|222365.3|222315.3|222848.6|222798.6|222852.4|222802.4|222365.3|222315.3|988
1590772200000|2020-05-29 17:10:00|222848.8|222798.8|222969.9|222919.9|223029.8|222979.8|222792.7|222742.7|960
1590772500000|2020-05-29 17:15:00|222968.9|222918.9|222583.1|222533.1|222968.9|222918.9|222582.7|222532.7|912
1590772800000|2020-05-29 17:20:00|222573.3|222523.3|222590.9|222540.9|222627.9|222577.9|222469|222419|706
1590773100000|2020-05-29 17:25:00|222589|222539|222886.2|222836.2|222914.3|222864.3|222577.7|222527.7|862
1590773400000|2020-05-29 17:30:00|222883.4|222833.4|222739.2|222689.2|222918.6|222868.6|222566|222516|940
1590773700000|2020-05-29 17:35:00|222737.6|222687.6|222975.2|222925.2|223015|222965|222729.8|222679.8|815
1590774000000|2020-05-29 17:40:00|222976.8|222926.8|223269.1|223219.1|223316.1|223266.1|222904.4|222854.4|844
1590774300000|2020-05-29 17:45:00|223267.9|223217.9|223324.8|223274.8|223326.9|223276.9|223158.5|223108.5|754
1590774600000|2020-05-29 17:50:00|223326.6|223276.6|223198.7|223148.7|223422.9|223372.9|223096.4|223046.4|922
1590774900000|2020-05-29 17:55:00|223214|223164|222959.4|222909.4|223305.2|223255.2|222834.7|222784.7|842
1590775200000|2020-05-29 18:00:00|222939.6|222889.6|223078|223028|223304.6|223254.6|222910.6|222860.6|888
1590775500000|2020-05-29 18:05:00|223080|223030|222338.4|222288.4|223152|223102|222220.9|222161.9|1023
1590775800000|2020-05-29 18:10:00|222340.9|222290.9|222433.4|222383.4|222480.8|222430.8|222114.9|222030.4|1050
1590776100000|2020-05-29 18:15:00|222458.2|222408.2|222474.4|222424.4|222645.4|222595.4|222308.4|222220|1012
1590776400000|2020-05-29 18:20:00|222473|222423|222447.8|222397.8|222586.2|222536.2|222348|222266.6|930
1590776700000|2020-05-29 18:25:00|222449.1|222399.1|222188.6|222138.6|222513.4|222463.4|222131.2|222066.2|925
1590777000000|2020-05-29 18:30:00|222199.7|222149.7|222246.8|222121.8|222317.7|222192.7|222014.9|221948.6|886
1590777300000|2020-05-29 18:35:00|222247.8|222122.8|222455.8|222405.8|222500.4|222410.6|222178.8|222080.1|844
1590777600000|2020-05-29 18:40:00|222453.9|222403.9|222452.2|222402.2|222488.4|222409.7|222254.1|222181.7|853
1590777900000|2020-05-29 18:45:00|222442.4|222392.4|222504.1|222454.1|222534.8|222484.8|222299.7|222208.1|871
1590778200000|2020-05-29 18:50:00|222526|222476|222689|222564|223150.1|223060.4|222501.5|222423|1083
1590778500000|2020-05-29 18:55:00|222705.3|222580.3|221897.3|221772.3|222833.8|222708.8|221895.5|221770.5|1131
1590778800000|2020-05-29 19:00:00|221891.9|221766.9|221225.6|221100.6|221938.4|221813.4|221047.6|220997.6|1095
1590779100000|2020-05-29 19:05:00|221228.9|221103.9|221698.4|221573.4|221716.9|221612.6|220978.9|220881.4|1032
1590779400000|2020-05-29 19:10:00|221701.9|221576.9|221964.5|221839.5|222036.8|221938.9|221560.2|221481|979
1590779700000|2020-05-29 19:15:00|221948.8|221823.8|222012.7|221887.7|222123.8|222043.7|221875.5|221785.1|990
1590780000000|2020-05-29 19:20:00|222012.9|221887.9|221722.5|221597.5|222025.8|221900.8|221648.9|221530.7|951
1590780300000|2020-05-29 19:25:00|221723.9|221598.9|221852|221802|221887|221837|221698.8|221573.8|925
1590780600000|2020-05-29 19:30:00|221853.2|221803.2|221889.4|221839.4|221999.4|221906.7|221623.7|221498.7|955
1590780900000|2020-05-29 19:35:00|221888|221838|221990.5|221940.5|222081.1|222011.8|221810|221685|949
1590781200000|2020-05-29 19:40:00|221990|221940|221982|221932|222202.7|222128.1|221934.4|221837|867
1590781500000|2020-05-29 19:45:00|221982.2|221932.2|222159|222109|222178.2|222128.2|221971.9|221848|867
1590781800000|2020-05-29 19:50:00|222151.9|222101.9|221765.7|221640.7|222151.9|222101.9|221712.3|221587.3|979
1590782100000|2020-05-29 19:55:00|221766.5|221641.5|221798.1|221748.1|221860.6|221772.3|221672.7|221583.9|963
1590782400000|2020-05-29 20:00:00|221805.4|221755.4|221856.9|221731.9|221874.5|221755.4|221685.5|221590.1|806
1590782700000|2020-05-29 20:05:00|221852.5|221727.5|221776.6|221651.6|221864.9|221772.2|221670.4|221600.1|531
1590783000000|2020-05-29 20:10:00|221757.2|221632.2|221599|221474|221796|221685.1|221502.5|221369.5|548
1590783300000|2020-05-29 20:15:00|221595|221470|221504.6|221379.6|221725.9|221600.9|221492.4|221277.1|554
1590783600000|2020-05-29 20:20:00|221700|221351|221379.7|221254.7|221730|221449.5|221316.4|221211.1|673
1590783900000|2020-05-29 20:25:00|221381.2|221256.2|221404.5|221279.5|221536.5|221337.9|221266.2|221082.1|649
1590784200000|2020-05-29 20:30:00|221398.8|221273.8|221397.3|221272.3|221452.1|221333.2|221348.3|221229.5|647
1590784500000|2020-05-29 20:35:00|221396.2|221271.2|221549.3|221424.3|221682.9|221512.5|221353.7|221266.7|386
1590784800000|2020-05-29 20:40:00|221553|221428|221676|221551|221892.5|221588.4|221397.3|221238.9|459
1590785100000|2020-05-29 20:45:00|221669.1|221544.1|221704|221579|221779.6|221606.3|221656.3|221430.6|471
1590785400000|2020-05-29 20:50:00|221713.4|221588.4|221777.6|221652.6|221913.8|221729.4|221658|221433.9|504
1590785700000|2020-05-29 20:55:00|221786|221661|221852|221548.2|221890|221698|221715.8|221520.5|188
1590955200000|2020-05-31 20:00:00|221897|221508|221897|221508|221897|221508|221897|221508|1
1590958800000|2020-05-31 21:00:00|222252.5|221858.5|222252.5|221858.5|222252.5|221858.5|222252.5|221858.5|1
1590959100000|2020-05-31 21:05:00|222260.7|221866.7|222276.8|221882.8|222276.8|221882.8|222260.7|221866.7|3
1590960600000|2020-05-31 21:30:00|222256.8|221902.8|222256.8|221902.8|222256.8|221902.8|222256.8|221902.8|1
1590962400000|2020-05-31 22:00:00|222641.7|222292.7|222906.2|222557.2|222942.2|222626.9|222525.2|222176.2|664
1590962700000|2020-05-31 22:05:00|222905.6|222556.6|222875.1|222526.1|222997.5|222718|222741.3|222392.3|554
1590963000000|2020-05-31 22:10:00|222874.3|222525.3|222688.7|222339.7|222899.5|222614.8|222553.4|222262.1|511
1590963300000|2020-05-31 22:15:00|222659.3|222324.9|222759|222501.9|222973.6|222757.5|222262.8|222071.3|698
1590963600000|2020-05-31 22:20:00|222757|222504.4|222617.3|222317.6|222796.4|222591.8|222426.9|222230.8|546
1590963900000|2020-05-31 22:25:00|222600|222332.4|222376.8|222047.2|222624.1|222418.6|222289.3|222038.9|364
1590964200000|2020-05-31 22:30:00|222339.6|222077.7|222342.7|222049.6|222435.8|222180.8|222239.1|222017.2|410
1590964500000|2020-05-31 22:35:00|222301|222029.3|222086.9|221961.9|222385.2|222151.1|222048.3|221803.9|400
1590964800000|2020-05-31 22:40:00|222089.9|221964.9|222312.4|222039.1|222358.9|222124.5|222073.4|221852.4|460
1590965100000|2020-05-31 22:45:00|222304.4|222016.6|222234|222109|222424.7|222212.9|222196.9|221948.1|379
1590965400000|2020-05-31 22:50:00|222298.7|222047.2|222318.4|222033.6|222431.7|222234.5|222221.7|221981.3|296
1590965700000|2020-05-31 22:55:00|222305.5|222029.4|222403.5|222143.4|222495|222259|222228.4|222011.8|314
1590966000000|2020-05-31 23:00:00|222327.5|221978.5|222357.8|222232.8|222432.2|222245.8|222251|221978.5|274
1590966300000|2020-05-31 23:05:00|222360.6|222235.6|222522.5|222265.8|222530.1|222341|222324.5|222068.3|346
1590966600000|2020-05-31 23:10:00|222519.8|222264.4|222390.9|222265.9|222556|222312.4|222361.1|222063.5|294
1590966900000|2020-05-31 23:15:00|222387.5|222262.5|222388.9|222114.9|222558|222336.5|222283.8|222071.2|305
1590967200000|2020-05-31 23:20:00|222307.4|222182.4|222392.2|222061.2|222408.5|222204.6|222261.6|222017.4|228
1590967500000|2020-05-31 23:25:00|222383.7|222065.1|222318|221973.7|222427.8|222180.5|222261.9|221960|302
1590967800000|2020-05-31 23:30:00|222323|221974|222360.3|222011.3|222413.8|222162.9|222176.7|221942|349
1590968100000|2020-05-31 23:35:00|222370|222021|222258.5|221995.2|222373.3|222144.6|222160.2|221873.7|343
1590968400000|2020-05-31 23:40:00|222263.2|221981.5|222119.1|221847.4|222278.6|222054.7|222020.4|221799.7|380
1590968700000|2020-05-31 23:45:00|222123.4|221850.5|222075.1|221812.2|222173.1|221980.5|221993.9|221804.8|336
1590969000000|2020-05-31 23:50:00|222070.7|221814.8|221991.3|221699.8|222148.7|221903|221873.9|221667.5|413
1590969300000|2020-05-31 23:55:00|221991.5|221699.4|221985.9|221718.3|222050.9|221822.3|221861.5|221667.4|370
1590969600000|2020-06-01 00:00:00|221981|221712.7|221835.6|221710.6|222082.4|221900.5|221835.6|221710.6|432
1590969900000|2020-06-01 00:05:00|221780.7|221730.7|221534|221409|221866|221766|221442.7|221317.7|590
1590970200000|2020-06-01 00:10:00|221533.6|221408.6|221370.8|221245.8|221540.6|221415.6|221262.9|221073.5|551
1590970500000|2020-06-01 00:15:00|221359.5|221234.5|221020.2|220970.2|221449.3|221324.3|221011.1|220928.5|499
1590970800000|2020-06-01 00:20:00|221072.8|220947.8|220905.9|220654.5|221076.9|220951.9|220793.7|220637|582
1590971100000|2020-06-01 00:25:00|220850.2|220725.2|220876.3|220751.3|220983.1|220805.9|220738.5|220602.8|448
1590971400000|2020-06-01 00:30:00|220874.4|220749.4|221087.3|220962.3|221160.6|220980|220723.9|220578.1|499
1590971700000|2020-06-01 00:35:00|221088.6|220963.6|221347.5|221222.5|221394.8|221262.8|221078.8|220953.8|463
1590972000000|2020-06-01 00:40:00|221342.4|221217.4|221416.7|221291.7|221417.8|221292.8|221327.3|221202.3|351
1590972300000|2020-06-01 00:45:00|221413.7|221288.7|221512.4|221387.4|221561.9|221406.1|221358|221217.6|437
1590972600000|2020-06-01 00:50:00|221510.7|221385.7|221144.8|221019.8|221510.7|221385.7|221088.5|220893.5|511
1590972900000|2020-06-01 00:55:00|221146.2|221021.2|221222.9|221097.9|221304|221104.1|221031.9|220829.5|441
1590973200000|2020-06-01 01:00:00|221219.6|221094.6|221300.8|221043.8|221427.4|221253|221084.7|220867.1|634
1590973500000|2020-06-01 01:05:00|221307.5|221043.5|221240.9|220958.8|221365.7|221132.6|221148|220925.7|493
1590973800000|2020-06-01 01:10:00|221240.5|220955.6|221004.2|220675.5|221278.2|221031|220954.7|220642.8|503
1590974100000|2020-06-01 01:15:00|221008.4|220678.2|221010.3|220731.4|221074.2|220801|220828.4|220601.4|674
1590974400000|2020-06-01 01:20:00|221001.1|220737.4|220642.2|220517.2|221161.2|220953.9|220626.8|220478.7|538
1590974700000|2020-06-01 01:25:00|220636.8|220511.8|220690.7|220565.7|220807.1|220626.6|220594.7|220462.4|671
1590975000000|2020-06-01 01:30:00|220762.1|220511.8|220691.5|220566.5|220775.2|220619.1|220614.6|220489.6|712
1590975300000|2020-06-01 01:35:00|220693.6|220568.6|220620.5|220495.5|220844.7|220675.4|220561.8|220432.7|545
1590975600000|2020-06-01 01:40:00|220624.6|220499.6|220626.8|220501.8|220735.9|220529.2|220532|220392.8|648
1590975900000|2020-06-01 01:45:00|220628.7|220503.7|220587.6|220462.6|220643.2|220518.2|220554.8|220429.8|577
1590976200000|2020-06-01 01:50:00|220584.2|220459.2|220652.2|220527.2|220664.8|220539.8|220552.2|220434.7|520
1590976500000|2020-06-01 01:55:00|220643.6|220518.6|220624.6|220499.6|220666.2|220541.2|220593.5|220468.5|557
1590976800000|2020-06-01 02:00:00|220625.7|220500.7|220683.7|220558.7|220702.2|220577.2|220593.4|220468.4|524
1590977100000|2020-06-01 02:05:00|220680.3|220555.3|220680.8|220555.8|220735.7|220610.7|220655.7|220530.7|502
1590977400000|2020-06-01 02:10:00|220679.9|220554.9|220759.1|220634.1|220796.3|220662.2|220667.8|220542.8|501
1590977700000|2020-06-01 02:15:00|220765.4|220640.4|220697.1|220572.1|220807.8|220641.2|220677.2|220524.5|450
1590978000000|2020-06-01 02:20:00|220697.5|220572.5|220692.9|220567.9|220782.8|220608.9|220646.2|220454|483
1590978300000|2020-06-01 02:25:00|220694.4|220569.4|220685.7|220560.7|220715.2|220580.9|220604.5|220459.9|454
1590978600000|2020-06-01 02:30:00|220685.3|220560.3|220685.2|220560.2|220714.6|220589.6|220636.9|220511.9|465
1590978900000|2020-06-01 02:35:00|220685.3|220560.3|220491.4|220366.4|220691.2|220566.2|220444.8|220352.4|457
1590979200000|2020-06-01 02:40:00|220492.2|220367.2|220204.4|220079.4|220533.3|220416.3|220171.5|219988.5|543
1590979500000|2020-06-01 02:45:00|220214.6|220089.6|220294.1|220169.1|220308|220183|220148.5|219966.5|472
1590979800000|2020-06-01 02:50:00|220293.3|220168.3|220243.7|220118.7|220293.3|220168.3|220192.7|220067.7|507
1590980100000|2020-06-01 02:55:00|220244.3|220119.3|220225.6|220100.6|220263.5|220138.5|220208.2|220083.2|354
1590980400000|2020-06-01 03:00:00|220223.4|220098.4|220204.4|220079.4|220242.3|220117.3|220144.9|220034.8|416
1590980700000|2020-06-01 03:05:00|220205.1|220080.1|220351.8|220226.8|220413.9|220251.4|220184.5|219995.2|525
1590981000000|2020-06-01 03:10:00|220352.3|220227.3|220355.8|220230.8|220462|220290.9|220321.5|220153.8|473
1590981300000|2020-06-01 03:15:00|220348.2|220223.2|220612.7|220487.7|220682.6|220515.1|220348.2|220223.2|472
1590981600000|2020-06-01 03:20:00|220613.2|220488.2|220562.6|220437.6|220652|220493.9|220520.2|220302|341
1590981900000|2020-06-01 03:25:00|220562.2|220437.2|220558.9|220433.9|220641.7|220467|220536.4|220346.5|333
1590982200000|2020-06-01 03:30:00|220607|220482|220581.1|220456.1|220677.3|220503.7|220510.9|220318.8|393
1590982500000|2020-06-01 03:35:00|220550.4|220425.4|220540.6|220415.6|220671.1|220482.2|220518.3|220339|335
1590982800000|2020-06-01 03:40:00|220550.5|220425.5|220579.5|220323.3|220641.8|220440.5|220481.1|220290.6|375
1590983100000|2020-06-01 03:45:00|220511.1|220386.1|220527.3|220402.3|220632.1|220452.2|220480.2|220310.6|390
1590983400000|2020-06-01 03:50:00|220533.3|220408.3|220705.3|220438.2|220705.3|220504.6|220475.4|220321.4|497
1590983700000|2020-06-01 03:55:00|220640|220515|220644.1|220519.1|220777.9|220544|220583|220426.3|512
1590984000000|2020-06-01 04:00:00|220643.4|220518.4|220612.9|220487.9|220679.1|220554.1|220595.6|220470.6|438
1590984300000|2020-06-01 04:05:00|220608.3|220483.3|220618.5|220493.5|220723.2|220555.5|220582|220449.1|221
1590984600000|2020-06-01 04:10:00|220625.7|220500.7|220637.4|220512.4|220644.7|220519.7|220585.6|220460.6|339
1590984900000|2020-06-01 04:15:00|220642.2|220517.2|220628.4|220503.4|220658|220533|220583.9|220458.9|330
1590985200000|2020-06-01 04:20:00|220646.7|220521.7|220611.4|220486.4|220663.8|220538.8|220583.6|220458.6|304
1590985500000|2020-06-01 04:25:00|220616.9|220491.9|220536.4|220411.4|220635.1|220491.9|220513.5|220385|384
1590985800000|2020-06-01 04:30:00|220535.4|220410.4|220532.2|220407.2|220561.9|220436.9|220486.4|220361.4|360
1590986100000|2020-06-01 04:35:00|220521.9|220396.9|220697|220572|220703.3|220578.3|220507.5|220382.5|371
1590986400000|2020-06-01 04:40:00|220685.2|220560.2|220674.4|220549.4|220742.4|220604.8|220662|220469.1|322
1590986700000|2020-06-01 04:45:00|220694.5|220569.5|220808.2|220683.2|220868.9|220705.8|220660.9|220535.9|420
1590987000000|2020-06-01 04:50:00|220804.8|220679.8|220744|220619|220863.3|220687.5|220734.9|220581.2|357
1590987300000|2020-06-01 04:55:00|220745|220620|220617.4|220492.4|220821.4|220630.5|220566.9|220397|403
1590987600000|2020-06-01 05:00:00|220603.7|220478.7|220540.6|220415.6|220705.7|220519.1|220508.4|220311.7|532
1590987900000|2020-06-01 05:05:00|220538.5|220413.5|220696.2|220571.2|220771.3|220608.3|220538.3|220356.9|518
1590988200000|2020-06-01 05:10:00|220697.6|220572.6|220677.5|220405.1|220794.6|220580.4|220595.6|220385.2|369
1590988500000|2020-06-01 05:15:00|220607.6|220482.6|220570.8|220445.8|220703|220487.7|220547.6|220338.5|372
1590988800000|2020-06-01 05:20:00|220634.3|220380.8|220352.4|220093.4|220683.1|220465.1|220249.3|220044.2|457
1590989100000|2020-06-01 05:25:00|220351.8|220094.3|220314.5|220189.5|220398.5|220215.1|220257.7|220026.5|373
1590989400000|2020-06-01 05:30:00|220304.4|220179.4|220247|220122|220403.3|220208.7|220214.9|220008.4|454
1590989700000|2020-06-01 05:35:00|220247.8|220122.8|220276.3|220151.3|220347.9|220179.9|220241.6|220062.9|290
1590990000000|2020-06-01 05:40:00|220271.4|220146.4|220318.8|220193.8|220390.2|220217|220238.8|220074.1|331
1590990300000|2020-06-01 05:45:00|220316.8|220191.8|220266.6|220141.6|220382|220210.1|220227.4|220053|351
1590990600000|2020-06-01 05:50:00|220266.1|220141.1|220209|220084|220367.6|220172.2|220196.8|220048.8|412
1590990900000|2020-06-01 05:55:00|220209.1|220084.1|220180.9|220055.9|220275.1|220140.6|220085.3|219960.3|508
1590991200000|2020-06-01 06:00:00|220178.7|220053.7|220248.5|220123.5|220320.9|220172.4|220107.6|219982.6|671
1590991500000|2020-06-01 06:05:00|220249.1|220124.1|220075|219950|220259.7|220134.7|220025.5|219858.6|564
1590991800000|2020-06-01 06:10:00|220075.4|219950.4|220024.1|219899.1|220075.4|219965.1|219913.8|219839|662
1590992100000|2020-06-01 06:15:00|220024.8|219899.8|219933.6|219808.6|220112|219987|219814.6|219689.6|653
1590992400000|2020-06-01 06:20:00|219934.2|219809.2|219808.4|219683.4|220126.4|220026.6|219781.6|219602.8|592
1590992700000|2020-06-01 06:25:00|219809.4|219684.4|219821.7|219696.7|219899.3|219774.3|219772.5|219647.5|601
1590993000000|2020-06-01 06:30:00|219816.5|219691.5|219972.8|219847.8|220002|219877|219813.9|219688.9|623
1590993300000|2020-06-01 06:35:00|219975.2|219850.2|219862.5|219737.5|219977.9|219852.9|219827.9|219728.8|516
1590993600000|2020-06-01 06:40:00|219857.2|219732.2|219843.5|219718.5|219942.2|219817.2|219804.5|219679.5|541
1590993900000|2020-06-01 06:45:00|219844.9|219719.9|219820.9|219695.9|219866.5|219741.5|219680.6|219591.3|562
1590994200000|2020-06-01 06:50:00|219825.8|219700.8|219818.7|219693.7|219855.7|219730.7|219782.5|219657.5|532
1590994500000|2020-06-01 06:55:00|219818.9|219693.9|219712.4|219587.4|219825.6|219700.6|219641.5|219555.1|587
1590994800000|2020-06-01 07:00:00|219714.5|219589.5|219497.9|219447.9|219749.2|219624.2|219421.4|219371.4|729
1590995100000|2020-06-01 07:05:00|219497.3|219447.3|219898.9|219773.9|219950.3|219825.3|219386.9|219265|785
1590995400000|2020-06-01 07:10:00|219895.8|219770.8|220042.1|219917.1|220078.3|219953.3|219853|219728|807
1590995700000|2020-06-01 07:15:00|220053|219928|220037.6|219987.6|220114.8|220052.3|219974|219865|765
1590996000000|2020-06-01 07:20:00|220036.8|219986.8|219935.8|219810.8|220078.1|220004.3|219803.6|219678.6|735
1590996300000|2020-06-01 07:25:00|219934.7|219809.7|220009.4|219884.4|220106.6|219981.6|219654.5|219587.4|697
1590996600000|2020-06-01 07:30:00|220009.6|219884.6|220088.1|219963.1|220152|220084.6|219978.2|219853.2|582
1590996900000|2020-06-01 07:35:00|220089.2|219964.2|219847.1|219722.1|220110.4|220017|219812.7|219687.7|706
1590997200000|2020-06-01 07:40:00|219847.8|219722.8|219837.6|219712.6|219921.9|219796.9|219808.6|219683.6|637
1590997500000|2020-06-01 07:45:00|219839.2|219714.2|219566.1|219516.1|219927.2|219802.2|219549.8|219484.5|649
1590997800000|2020-06-01 07:50:00|219558|219508|219694|219569|219823.2|219698.2|219530.3|219480.3|719
1590998100000|2020-06-01 07:55:00|219696.1|219571.1|219549.4|219424.4|219716.2|219591.2|219420.4|219316.3|716
1590998400000|2020-06-01 08:00:00|219542.4|219417.4|219692.9|219567.9|219757.8|219632.8|219462.6|219363.6|773
1590998700000|2020-06-01 08:05:00|219692.4|219567.4|220191|220066|220464.8|220339.8|219661.1|219515.4|882
1590999000000|2020-06-01 08:10:00|220192.8|220067.8|220343.3|220218.3|220586.2|220442.4|220130.1|220005.1|899
1590999300000|2020-06-01 08:15:00|220305.7|220180.7|220797|220672|220925.5|220800.5|220305.7|220180.7|975
1590999600000|2020-06-01 08:20:00|220790.9|220665.9|220686.3|220561.3|220891.8|220766.8|220610.1|220485.1|901
1590999900000|2020-06-01 08:25:00|220683.8|220558.8|220260.4|220135.4|220782.1|220657.1|220147.5|220043.4|859
1591000200000|2020-06-01 08:30:00|220261.1|220136.1|220447.6|220322.6|220683.9|220528.4|220261.1|220136.1|840
1591000500000|2020-06-01 08:35:00|220442.5|220317.5|220157.8|220032.8|220508.3|220383.3|220119.6|219994.6|744
1591000800000|2020-06-01 08:40:00|220163.1|220038.1|220182.9|220057.9|220304.1|220179.1|220123.4|219998.4|758
1591001100000|2020-06-01 08:45:00|220183.1|220058.1|220202.2|220077.2|220296.8|220171.8|220156.3|220031.3|678
1591001400000|2020-06-01 08:50:00|220202.1|220077.1|220043.2|219918.2|220206.1|220081.1|219974.6|219849.6|670
1591001700000|2020-06-01 08:55:00|220042.3|219917.3|220216.1|220091.1|220267.4|220142.4|220019.7|219894.7|691
1591002000000|2020-06-01 09:00:00|220192.3|220067.3|220114.5|219989.5|220318.4|220193.4|220065.6|219940.6|832
1591002300000|2020-06-01 09:05:00|220114.7|219989.7|220004.8|219879.8|220175.1|220050.1|219972.1|219847.1|641
1591002600000|2020-06-01 09:10:00|220008.5|219883.5|219986.5|219936.5|220247.3|220122.3|219947|219861.7|748
1591002900000|2020-06-01 09:15:00|219986.3|219936.3|220232.4|220107.4|220246.3|220121.3|219978.3|219903.8|657
1591003200000|2020-06-01 09:20:00|220239.9|220114.9|220322.3|220197.3|220343.1|220218.1|220156.3|220031.3|717
1591003500000|2020-06-01 09:25:00|220323.9|220198.9|220461.8|220336.8|220510.7|220416.7|220237.6|220112.6|710
1591003800000|2020-06-01 09:30:00|220445.9|220320.9|220328.7|220203.7|220535.6|220424.4|220310|220185|587
1591004100000|2020-06-01 09:35:00|220328.5|220203.5|220420.8|220295.8|220484.5|220359.5|220306|220181|516
1591004400000|2020-06-01 09:40:00|220409.7|220284.7|220519.8|220394.8|220522.6|220397.6|220409|220284|624
1591004700000|2020-06-01 09:45:00|220520.9|220395.9|220668.4|220543.4|220708.4|220583.4|220520.6|220395.6|712
1591005000000|2020-06-01 09:50:00|220670.3|220545.3|220677.8|220552.8|220712.7|220587.7|220612|220487|649
1591005300000|2020-06-01 09:55:00|220677|220552|220696.9|220571.9|220766|220674.9|220650.8|220525.8|734
1591005600000|2020-06-01 10:00:00|220695.2|220570.2|220794.7|220669.7|220867.3|220742.3|220674.7|220566.8|809
1591005900000|2020-06-01 10:05:00|220797.4|220672.4|220706.5|220581.5|220803.3|220678.3|220672.7|220547.7|602
1591006200000|2020-06-01 10:10:00|220705.6|220580.6|220542.7|220492.7|220765.7|220640.7|220520.4|220458.6|641
1591006500000|2020-06-01 10:15:00|220551.9|220501.9|220511.1|220386.1|220551.9|220501.9|220447.1|220331.5|575
1591006800000|2020-06-01 10:20:00|220511|220386|220349.8|220224.8|220511.4|220386.4|220290.8|220165.8|704
1591007100000|2020-06-01 10:25:00|220346.4|220221.4|220416.2|220291.2|220458.1|220333.1|220342.9|220217.9|525
1591007400000|2020-06-01 10:30:00|220417.2|220292.2|220529.2|220404.2|220666.9|220541.9|220376.3|220251.3|668
1591007700000|2020-06-01 10:35:00|220538.2|220413.2|220528|220403|220550.9|220425.9|220453.8|220328.8|620
1591008000000|2020-06-01 10:40:00|220528.5|220403.5|220512.5|220387.5|220569.4|220414.4|220456.9|220309.5|496
1591008300000|2020-06-01 10:45:00|220511.5|220386.5|220685.6|220635.6|220738.1|220641.1|220464.3|220339.3|693
1591008600000|2020-06-01 10:50:00|220688.5|220638.5|220719.3|220594.3|220835.6|220768.8|220665.9|220540.9|714
1591008900000|2020-06-01 10:55:00|220724|220599|220795.7|220670.7|220876.4|220751.4|220682.4|220571.6|548
1591009200000|2020-06-01 11:00:00|220786|220661|220730.5|220605.5|220811.7|220729.2|220652.6|220584.6|668
1591009500000|2020-06-01 11:05:00|220727.8|220602.8|220459|220334|220733.3|220611.1|220422.6|220297.6|599
1591009800000|2020-06-01 11:10:00|220460|220335|220348.1|220223.1|220492.4|220367.4|220336.9|220211.9|640
1591010100000|2020-06-01 11:15:00|220351.5|220226.5|220162.3|220112.3|220406.5|220298|220148.4|220091.2|724
1591010400000|2020-06-01 11:20:00|220161.9|220111.9|220149|220099|220315.1|220190.1|220099.9|220004.1|625
1591010700000|2020-06-01 11:25:00|220150.3|220100.3|220184|220059|220287.6|220144.6|220045.7|219947.7|704
1591011000000|2020-06-01 11:30:00|220185.4|220060.4|220453.7|220328.7|220517.3|220358.2|220145.2|219997.3|617
1591011300000|2020-06-01 11:35:00|220434.9|220309.9|220265.7|220215.7|220447.2|220322.2|220243.1|220193.1|533
1591011600000|2020-06-01 11:40:00|220264.4|220214.4|220436|220311|220471.9|220346.9|220235.3|220162.3|620
1591011900000|2020-06-01 11:45:00|220437.8|220312.8|220459.2|220334.2|220490.7|220365.7|220393.6|220268.6|446
1591012200000|2020-06-01 11:50:00|220465.8|220340.8|220512.5|220387.5|220654|220578.5|220455|220212.6|484
1591012500000|2020-06-01 11:55:00|220526.1|220401.1|220510.3|220460.3|220651.7|220555.8|220493|220387.8|586
1591012800000|2020-06-01 12:00:00|220510|220460|220377.2|220327.2|220573.7|220523.7|220373.2|220323.2|671
1591013100000|2020-06-01 12:05:00|220375.2|220325.2|220012.1|219962.1|220384.2|220334.2|219970.7|219917.4|761
1591013400000|2020-06-01 12:10:00|220018.9|219968.9|219994.5|219944.5|220054.5|220004.5|219854.4|219804.2|609
1591013700000|2020-06-01 12:15:00|219994.4|219944.4|220307.2|220257.2|220370.6|220320.6|219979.2|219929.2|686
1591014000000|2020-06-01 12:20:00|220306.9|220256.9|220249.8|220199.8|220459.7|220409.7|220104.5|220026.1|799
1591014300000|2020-06-01 12:25:00|220246|220196|220310.3|220260.3|220408|220358|220210.5|220160.5|753
1591014600000|2020-06-01 12:30:00|220316.1|220266.1|220117.2|220067.2|220319.7|220269.7|219995.1|219924.8|950
1591014900000|2020-06-01 12:35:00|220116.8|220066.8|220550.3|220500.3|220583.2|220533.2|220094.2|220018.4|896
1591015200000|2020-06-01 12:40:00|220549.5|220499.5|220717.8|220667.8|220864.7|220814.7|220549.4|220499.4|900
1591015500000|2020-06-01 12:45:00|220716.8|220666.8|220755.9|220705.9|220778.1|220725.8|220566.5|220510.8|855
1591015800000|2020-06-01 12:50:00|220755.8|220705.8|220852.9|220802.9|220887.8|220837.8|220699.2|220649.2|769
1591016100000|2020-06-01 12:55:00|220851.7|220801.7|221088.9|221038.9|221109.5|221059.5|220771.1|220721.1|873
1591016400000|2020-06-01 13:00:00|221092.2|221042.2|221165.3|221115.3|221391.9|221341.9|221092.2|221042.2|844
1591016700000|2020-06-01 13:05:00|221164.6|221114.6|221367.1|221317.1|221392.8|221342.8|221154.6|221075.9|861
1591017000000|2020-06-01 13:10:00|221363.9|221313.9|221396.7|221346.7|221506.7|221456.7|221293.5|221243.5|787
1591017300000|2020-06-01 13:15:00|221396.1|221346.1|221292.9|221242.9|221445.6|221395.6|221262.4|221212.4|750
1591017600000|2020-06-01 13:20:00|221291.5|221241.5|221283.1|221233.1|221370.7|221320.7|221172.4|221122.4|834
1591017900000|2020-06-01 13:25:00|221277.2|221227.2|220844|220794|221281.3|221231.3|220773.1|220707.2|713
1591018200000|2020-06-01 13:30:00|220840.9|220790.9|220880|220830|221097.5|221047.5|220710|220660|795
1591018500000|2020-06-01 13:35:00|220878.6|220828.6|220760.3|220710.3|220904.2|220854.2|220548.6|220498.6|755
1591018800000|2020-06-01 13:40:00|220755.4|220705.4|220439.7|220314.7|220832.7|220782.7|220303.5|220229|846
1591019100000|2020-06-01 13:45:00|220405.7|220355.7|220411.6|220361.6|220502.6|220452.6|220140.6|220090.6|1020
1591019400000|2020-06-01 13:50:00|220410.5|220360.5|220304.9|220254.9|220422.8|220372.8|220206|220156|1018
1591019700000|2020-06-01 13:55:00|220305.6|220255.6|220296.6|220171.6|220353.3|220272.8|220144.6|220094.6|926
1591020000000|2020-06-01 14:00:00|220291.1|220166.1|220010.7|219960.7|220291.1|220213.8|219808.4|219758.4|999
1591020300000|2020-06-01 14:05:00|220008.9|219958.9|220072.1|220022.1|220124.6|220074.6|219811.2|219761.2|1051
1591020600000|2020-06-01 14:10:00|220071.9|220021.9|220076.6|220026.6|220308.8|220258.8|219937.5|219887.5|1064
1591020900000|2020-06-01 14:15:00|220077|220027|219984.5|219934.5|220371|220321|219969.2|219919.2|1017
1591021200000|2020-06-01 14:20:00|219986.1|219936.1|220033.6|219983.6|220045.7|219995.7|219904.2|219854.2|948
1591021500000|2020-06-01 14:25:00|220034.2|219984.2|219882.3|219832.3|220052.2|220002.2|219865.4|219815.4|895
1591021800000|2020-06-01 14:30:00|219884.4|219834.4|220036.2|219986.2|220038.8|219988.8|219868.6|219818.6|846
1591022100000|2020-06-01 14:35:00|220039.6|219989.6|220215.4|220165.4|220257|220207|219965.6|219915.6|958
1591022400000|2020-06-01 14:40:00|220215.6|220165.6|220062.4|220012.4|220262|220212|220053.3|220003.3|881
1591022700000|2020-06-01 14:45:00|220062.2|220012.2|220129.6|220079.6|220196.3|220146.3|220013.7|219963.7|904
1591023000000|2020-06-01 14:50:00|220129.4|220079.4|219643.2|219593.2|220158.6|220108.6|219538.4|219488.4|937
1591023300000|2020-06-01 14:55:00|219648|219598|219665.9|219615.9|219710.9|219660.9|219541.6|219491.6|963
1591023600000|2020-06-01 15:00:00|219675.7|219625.7|220002.9|219952.9|220012.7|219962.7|219608.2|219558.2|1011
1591023900000|2020-06-01 15:05:00|220007.1|219957.1|219957.8|219907.8|220020.8|219970.8|219884.7|219834.7|893
1591024200000|2020-06-01 15:10:00|219957.2|219907.2|219780.4|219730.4|220012.3|219962.3|219772.7|219722.7|846
1591024500000|2020-06-01 15:15:00|219781|219731|219843.2|219793.2|220012.6|219962.6|219668.6|219618.6|808
1591024800000|2020-06-01 15:20:00|219836.6|219786.6|219982.5|219932.5|220008.9|219958.9|219748.7|219698.7|828
1591025100000|2020-06-01 15:25:00|219981.9|219931.9|220127.9|220077.9|220155.9|220105.9|219974.2|219924.2|915
1591025400000|2020-06-01 15:30:00|220125.5|220075.5|220103.3|220053.3|220272.5|220222.5|220093.4|220043.4|878
1591025700000|2020-06-01 15:35:00|220103.1|220053.1|220008.6|219958.6|220130.6|220080.6|219985.3|219935.3|851
1591026000000|2020-06-01 15:40:00|220008.8|219958.8|220033.6|219983.6|220150.7|220100.7|220000.4|219950.4|759
1591026300000|2020-06-01 15:45:00|220035|219985|219867.3|219817.3|220041.3|219991.3|219815|219765|827
1591026600000|2020-06-01 15:50:00|219869.5|219819.5|219835.6|219785.6|220025.5|219975.5|219825.2|219775.2|811
1591026900000|2020-06-01 15:55:00|219836.6|219786.6|219975.8|219925.8|220078.4|220028.4|219817.5|219767.5|821
1591027200000|2020-06-01 16:00:00|219981.2|219931.2|219958.5|219908.5|220094.1|220044.1|219936.8|219886.8|834
1591027500000|2020-06-01 16:05:00|219957.6|219907.6|219924.3|219874.3|219983.4|219933.4|219828.1|219778.1|745
1591027800000|2020-06-01 16:10:00|219925|219875|220075.9|220025.9|220077.1|220027.1|219876|219826|584
1591028100000|2020-06-01 16:15:00|220076.4|220026.4|220078.8|220028.8|220155.7|220105.7|219994.4|219944.4|659
1591028400000|2020-06-01 16:20:00|220079.7|220029.7|220231.7|220181.7|220247.2|220197.2|220048.1|219998.1|681
1591028700000|2020-06-01 16:25:00|220232.4|220182.4|220436|220386|220513.6|220463.6|220230.1|220180.1|798
1591029000000|2020-06-01 16:30:00|220438.8|220388.8|220467.9|220417.9|220487.1|220437.1|220395.4|220345.4|714
1591029300000|2020-06-01 16:35:00|220468.5|220418.5|220544.5|220494.5|220564.7|220514.7|220433.2|220383.2|592
1591029600000|2020-06-01 16:40:00|220542.8|220492.8|220460.9|220410.9|220561.5|220511.5|220377.7|220327.7|803
1591029900000|2020-06-01 16:45:00|220471.8|220421.8|220564.3|220514.3|220618.5|220568.5|220369.8|220319.8|816
1591030200000|2020-06-01 16:50:00|220558.6|220508.6|220570|220520|220666.3|220616.3|220547.5|220497.5|686
1591030500000|2020-06-01 16:55:00|220570.3|220520.3|220748.2|220698.2|220859.5|220809.5|220560.2|220510.2|721
1591030800000|2020-06-01 17:00:00|220747|220697|220742.8|220692.8|220901.8|220851.8|220696.3|220646.3|729
1591031100000|2020-06-01 17:05:00|220745.7|220695.7|220650.5|220600.5|220770.1|220720.1|220565.4|220515.4|647
1591031400000|2020-06-01 17:10:00|220651.3|220601.3|220637.5|220587.5|220801.7|220751.7|220629.3|220579.3|694
1591031700000|2020-06-01 17:15:00|220635.5|220585.5|220484.4|220434.4|220716.9|220666.9|220462.4|220412.4|704
1591032000000|2020-06-01 17:20:00|220488.7|220438.7|220418|220368|220527|220477|220369.2|220319.2|652
1591032300000|2020-06-01 17:25:00|220416.3|220366.3|220528.8|220478.8|220534.1|220484.1|220366.2|220316.2|674
1591032600000|2020-06-01 17:30:00|220523.4|220473.4|220582.9|220532.9|220595.2|220545.2|220484.1|220434.1|630
1591032900000|2020-06-01 17:35:00|220581.9|220531.9|220597.8|220547.8|220649.8|220599.8|220515.5|220465.5|655
1591033200000|2020-06-01 17:40:00|220599|220549|220647.2|220597.2|220657.8|220607.8|220560.9|220510.9|651
1591033500000|2020-06-01 17:45:00|220646|220596|220784.6|220734.6|220793.1|220743.1|220637.5|220587.5|672
1591033800000|2020-06-01 17:50:00|220783.8|220733.8|220781.4|220731.4|220792.3|220742.3|220642.6|220592.6|717
1591034100000|2020-06-01 17:55:00|220779|220729|220743.3|220693.3|220810.9|220760.9|220700.7|220650.7|768
1591034400000|2020-06-01 18:00:00|220743.7|220693.7|220578.8|220528.8|220795|220745|220569.3|220519.3|709
1591034700000|2020-06-01 18:05:00|220577.5|220527.5|220351.6|220301.6|220580|220530|220285|220235|706
1591035000000|2020-06-01 18:10:00|220342.7|220292.7|220498.8|220448.8|220612.3|220562.3|220336.3|220286.3|803
1591035300000|2020-06-01 18:15:00|220499.8|220449.8|220504.9|220454.9|220599.1|220549.1|220464.8|220414.8|794
1591035600000|2020-06-01 18:20:00|220504.4|220454.4|220671.2|220621.2|220708.1|220658.1|220473.8|220423.8|684
1591035900000|2020-06-01 18:25:00|220670.5|220620.5|220772.3|220722.3|220812.1|220762.1|220631.3|220581.3|667
1591036200000|2020-06-01 18:30:00|220766.8|220716.8|220795.2|220745.2|220860.3|220810.3|220730.9|220680.9|783
1591036500000|2020-06-01 18:35:00|220795.8|220745.8|220722.3|220672.3|220848.9|220798.9|220675.9|220625.9|624
1591036800000|2020-06-01 18:40:00|220722.6|220672.6|220583.7|220533.7|220755.6|220705.6|220564.4|220514.4|697
1591037100000|2020-06-01 18:45:00|220595|220545|220619.4|220569.4|220650.5|220600.5|220569.8|220519.8|706
1591037400000|2020-06-01 18:50:00|220618.5|220568.5|220679.4|220629.4|220708.6|220658.6|220566.9|220516.9|746
1591037700000|2020-06-01 18:55:00|220678.1|220628.1|220661.4|220611.4|220838.3|220788.3|220612.5|220562.5|877
1591038000000|2020-06-01 19:00:00|220659.1|220609.1|220808.8|220758.8|220833.1|220783.1|220612.9|220562.9|919
1591038300000|2020-06-01 19:05:00|220808.5|220758.5|220772.2|220722.2|220990.9|220940.9|220766.2|220716.2|888
1591038600000|2020-06-01 19:10:00|220771.9|220721.9|220814.7|220764.7|220832.7|220782.7|220719.5|220669.5|779
1591038900000|2020-06-01 19:15:00|220814.1|220764.1|220751.8|220701.8|220894.9|220844.9|220740|220690|830
1591039200000|2020-06-01 19:20:00|220750.1|220700.1|220646.4|220596.4|220769.9|220719.9|220619|220569|742
1591039500000|2020-06-01 19:25:00|220648.3|220598.3|220538.7|220488.7|220654.9|220604.9|220508.8|220458.8|540
1591039800000|2020-06-01 19:30:00|220551.5|220501.5|220574.6|220524.6|220590.4|220540.4|220509.8|220459.8|743
1591040100000|2020-06-01 19:35:00|220575.3|220525.3|220612.5|220562.5|220695.8|220645.8|220525.6|220475.6|676
1591040400000|2020-06-01 19:40:00|220612.1|220562.1|220763.3|220713.3|220816.7|220766.7|220607.1|220557.1|676
1591040700000|2020-06-01 19:45:00|220770.4|220720.4|220714|220664|220806.1|220756.1|220672.6|220622.6|840
1591041000000|2020-06-01 19:50:00|220726|220676|220607|220557|220751.5|220701.5|220601.4|220551.4|822
1591041300000|2020-06-01 19:55:00|220609|220559|220484.3|220434.3|220612.5|220562.5|220369.2|220319.2|786
1591041600000|2020-06-01 20:00:00|220481.6|220431.6|220470.8|220420.8|220550.3|220500.3|220463.6|220413.6|686
1591041900000|2020-06-01 20:05:00|220475.2|220425.2|220427.4|220377.4|220511.9|220461.9|220423.4|220373.4|435
1591042200000|2020-06-01 20:10:00|220426.6|220376.6|220453.5|220403.5|220474.9|220424.9|220385.8|220335.8|467
1591042500000|2020-06-01 20:15:00|220454.4|220404.4|220460.6|220410.6|220469|220419|220408.9|220358.9|477
1591042800000|2020-06-01 20:20:00|220467.3|220417.3|220436.7|220386.7|220493.6|220424.1|220330.4|220280.4|521
1591043100000|2020-06-01 20:25:00|220434.3|220384.3|220553.4|220503.4|220594.3|220508.6|220434.3|220384.3|575
1591043400000|2020-06-01 20:30:00|220552.1|220502.1|220529.3|220479.3|220596|220515.7|220504.2|220419.6|483
1591043700000|2020-06-01 20:35:00|220527.8|220477.8|220470.8|220345.8|220550|220482.3|220455.2|220337.8|475
1591044000000|2020-06-01 20:40:00|220470.4|220345.4|220472.1|220347.1|220546|220423|220451.6|220330.1|580
1591044300000|2020-06-01 20:45:00|220468.3|220343.3|220391.3|220266.3|220480|220355|220373|220265.2|328
1591044600000|2020-06-01 20:50:00|220392.2|220267.2|220400.2|220275.2|220420.8|220308.5|220311.6|220226.1|422
1591044900000|2020-06-01 20:55:00|220398.9|220273.9|220362.8|220237.8|220433|220327.9|220313.6|220128.8|455
1591045200000|2020-06-01 21:00:00|220366.7|220241.7|220510.9|220161.9|220555.5|220344.9|220275.8|220019.4|43
1591045500000|2020-06-01 21:05:00|220452.7|220103.7|220440.3|220091.3|220575.6|220226.6|220426.4|220077.4|161
1591045800000|2020-06-01 21:10:00|220542.9|220193.9|220561.5|220212.5|220658.9|220309.9|220407.9|220058.9|208
1591046100000|2020-06-01 21:15:00|220540.7|220191.7|220564.3|220215.3|220667.6|220318.6|220516|220167|269
1591046400000|2020-06-01 21:20:00|220586.9|220237.9|220640.6|220291.6|220669.5|220320.5|220382.9|220033.9|155
1591046700000|2020-06-01 21:25:00|220645.6|220296.6|220663.6|220314.6|220663.6|220314.6|220517.5|220168.5|113
1591047000000|2020-06-01 21:30:00|220560|220211|220549.9|220200.9|220628.1|220279.1|220420.2|220071.2|230
1591047300000|2020-06-01 21:35:00|220544.2|220195.2|220541.5|220192.5|220649.1|220300.1|220506|220157|158
1591047600000|2020-06-01 21:40:00|220551.7|220202.7|220569.8|220220.8|220658|220309|220534|220185|180
1591047900000|2020-06-01 21:45:00|220512.5|220163.5|220634.6|220285.6|220689.3|220340.3|220459.6|220126.6|284
1591048200000|2020-06-01 21:50:00|220623|220274|220681.6|220332.6|220706.7|220357.7|220561.3|220212.3|205
1591048500000|2020-06-01 21:55:00|220646.8|220297.8|220419.6|220294.6|220716.5|220367.5|220379.7|220118.9|335
1591048800000|2020-06-01 22:00:00|220415.3|220290.3|220422.6|220297.6|220517.8|220324.1|220392.2|220160.4|313
1591049100000|2020-06-01 22:05:00|220415.3|220290.3|220458|220333|220605.9|220415.7|220403.1|220214.1|347
1591049400000|2020-06-01 22:10:00|220528.7|220241.6|220476.5|220351.5|220528.7|220364.1|220431.6|220231.8|376
1591049700000|2020-06-01 22:15:00|220473.1|220348.1|220445.6|220320.6|220534.7|220367|220414|220207.7|301
1591050000000|2020-06-01 22:20:00|220444.1|220319.1|220445.1|220320.1|220516|220333.4|220394.8|220175.3|244
1591050300000|2020-06-01 22:25:00|220445.4|220320.4|220447.8|220322.8|220537|220402.3|220416.4|220203.6|346
1591050600000|2020-06-01 22:30:00|220448.3|220323.3|220491.8|220366.8|220511.5|220421.6|220426.4|220151.3|302
1591050900000|2020-06-01 22:35:00|220461.4|220336.4|220456.3|220331.3|220524.3|220417.8|220418.6|220195.8|320
1591051200000|2020-06-01 22:40:00|220456.4|220331.4|220477.8|220352.8|220523.4|220368.4|220430.5|220194.9|336
1591051500000|2020-06-01 22:45:00|220478.3|220353.3|220590.5|220465.5|220599.1|220474.1|220428|220252.2|361
1591051800000|2020-06-01 22:50:00|220582.6|220457.6|220631.4|220506.4|220756|220572.9|220487.4|220242.9|436
1591052100000|2020-06-01 22:55:00|220632.8|220507.8|220646.8|220521.8|220705.6|220528.4|220608.6|220378.3|268
1591052400000|2020-06-01 23:00:00|220649.5|220524.5|220657|220532|220745.8|220572.1|220618.1|220428.5|319
1591052700000|2020-06-01 23:05:00|220653.8|220528.8|220698.7|220573.7|220712|220583.8|220582.2|220434.9|387
1591053000000|2020-06-01 23:10:00|220697|220572|220754.3|220629.3|220781.1|220643.3|220690|220527.9|323
1591053300000|2020-06-01 23:15:00|220750.3|220625.3|220808.1|220683.1|220818.5|220693.5|220715.6|220590.6|284
1591053600000|2020-06-01 23:20:00|220808|220683|220745.9|220620.9|220834.4|220709.4|220728.2|220474|274
1591053900000|2020-06-01 23:25:00|220744.9|220619.9|220667.7|220542.7|220839.2|220652.5|220664.8|220539.8|294
1591054200000|2020-06-01 23:30:00|220680.4|220555.4|220569.9|220444.9|220740.1|220594.4|220564.5|220347.7|327
1591054500000|2020-06-01 23:35:00|220571|220446|220510.4|220385.4|220648.5|220453.4|220500.9|220277|308
1591054800000|2020-06-01 23:40:00|220513.3|220388.3|220507.8|220382.8|220611.9|220408.5|220466.2|220254.6|269
1591055100000|2020-06-01 23:45:00|220502.1|220377.1|220585.1|220460.1|220652.2|220504.4|220492.7|220274.1|343
1591055400000|2020-06-01 23:50:00|220605.4|220480.4|220627.6|220502.6|220661.9|220508.6|220551.5|220328.9|390
1591055700000|2020-06-01 23:55:00|220627.7|220502.7|220623.7|220498.7|220719.2|220576.8|220616.9|220447.7|375
1591056000000|2020-06-02 00:00:00|220625.5|220500.5|220624.5|220499.5|220690.2|220565.2|220605.9|220480.9|596
1591056300000|2020-06-02 00:05:00|220623.5|220498.5|220522.6|220397.6|220678.7|220569.9|220451.8|220326.8|509
1591056600000|2020-06-02 00:10:00|220522.1|220397.1|220398.6|220273.6|220546.7|220452.2|220354.4|220196.6|505
1591056900000|2020-06-02 00:15:00|220398.4|220273.4|220338|220213|220398.4|220273.4|220306.1|220181.1|487
1591057200000|2020-06-02 00:20:00|220342.6|220217.6|220352.2|220227.2|220381|220256|220283.3|220196.8|481
1591057500000|2020-06-02 00:25:00|220350.4|220225.4|220360.9|220235.9|220438.5|220290.5|220340.5|220168.7|352
1591057800000|2020-06-02 00:30:00|220361.6|220236.6|220347.5|220222.5|220445.2|220259.5|220324.3|220179.1|285
1591058100000|2020-06-02 00:35:00|220353|220228|220232.4|220107.4|220360.2|220235.2|220112.2|219966.5|379
1591058400000|2020-06-02 00:40:00|220342.2|220068.3|220146.4|220021.4|220342.2|220133.1|220135.6|219960|405
1591058700000|2020-06-02 00:45:00|220153.2|220028.2|220271.4|220146.4|220354|220162.9|220141.5|219959.4|400
1591059000000|2020-06-02 00:50:00|220270.8|220145.8|220328.3|220203.3|220438.7|220253.9|220267.1|220122|456
1591059300000|2020-06-02 00:55:00|220334.8|220209.8|220305.9|220180.9|220481|220300.6|220273.6|220069|458
1591059600000|2020-06-02 01:00:00|220300.4|220175.4|220392.9|220267.9|220433.5|220308.5|220264|220096.2|462
1591059900000|2020-06-02 01:05:00|220388|220263|220405.3|220154.3|220538.5|220341.7|220310.3|220119.2|537
1591060200000|2020-06-02 01:10:00|220434|220143.1|220277.4|220152.4|220490.6|220263|220250|220115.7|506
1591060500000|2020-06-02 01:15:00|220278.8|220153.8|220305.8|220180.8|220338.8|220213.8|220247.8|220122.8|559
1591060800000|2020-06-02 01:20:00|220307|220182|220293.5|220168.5|220321.7|220196.7|220277.2|220152.2|509
1591061100000|2020-06-02 01:25:00|220293.6|220168.6|220379.9|220254.9|220491.7|220295.4|220288.3|220128.6|458
1591061400000|2020-06-02 01:30:00|220372.8|220247.8|220366.9|220241.9|220503.3|220268.5|220336.8|220119.5|503
1591061700000|2020-06-02 01:35:00|220370.2|220245.2|220301.1|220176.1|220457.5|220260.9|220289.4|220097.8|394
1591062000000|2020-06-02 01:40:00|220302.7|220177.7|220303.3|220178.3|220439.6|220237.9|220266.3|220106.6|492
1591062300000|2020-06-02 01:45:00|220292.4|220167.4|220426.2|220301.2|220511|220319.1|220291.2|220103|385
1591062600000|2020-06-02 01:50:00|220425.4|220300.4|220564.1|220439.1|220668.6|220457.2|220408|220263.6|551
1591062900000|2020-06-02 01:55:00|220566.5|220441.5|220493.6|220368.6|220662.6|220460|220473.8|220309.9|464
1591063200000|2020-06-02 02:00:00|220505.4|220380.4|220478.2|220353.2|220608.2|220401.3|220457.1|220282.1|445
1591063500000|2020-06-02 02:05:00|220477.2|220352.2|220478.7|220353.7|220570|220374.6|220422.1|220260.6|404
1591063800000|2020-06-02 02:10:00|220480.5|220355.5|220598.4|220473.4|220610.1|220485.1|220442.7|220317.7|581
1591064100000|2020-06-02 02:15:00|220595.6|220470.6|220581.8|220456.8|220704.7|220525.9|220562.1|220399|403
1591064400000|2020-06-02 02:20:00|220582.7|220457.7|220593.3|220468.3|220699|220515|220571.9|220423.6|442
1591064700000|2020-06-02 02:25:00|220593.6|220468.6|220621.9|220496.9|220686.8|220502|220566.5|220400.5|528
1591065000000|2020-06-02 02:30:00|220619.2|220494.2|220586.8|220461.8|220662.9|220508|220556.6|220376.1|533
1591065300000|2020-06-02 02:35:00|220588.3|220463.3|220556|220431|220691.6|220499.2|220533.5|220408.5|490
1591065600000|2020-06-02 02:40:00|220539.5|220414.5|220567.1|220442.1|220625.1|220459.8|220513|220308.5|376
1591065900000|2020-06-02 02:45:00|220572.3|220447.3|220596.8|220471.8|220618|220474.1|220533.8|220358|269
1591066200000|2020-06-02 02:50:00|220607|220482|220635.8|220510.8|220655.8|220513.8|220559.5|220401.4|360
1591066500000|2020-06-02 02:55:00|220635|220510|220627.9|220502.9|220682|220550.9|220586.7|220411.9|422
1591066800000|2020-06-02 03:00:00|220626|220501|220586.4|220461.4|220665|220502.1|220570.5|220404|365
1591067100000|2020-06-02 03:05:00|220588.6|220463.6|220598.2|220473.2|220620.6|220495.6|220558.7|220433.7|295
1591067400000|2020-06-02 03:10:00|220595.5|220470.5|220566|220441|220694.8|220500.7|220566|220396.1|320
1591067700000|2020-06-02 03:15:00|220573.2|220448.2|220614.3|220489.3|220651.5|220506.1|220558.7|220394.9|339
1591068000000|2020-06-02 03:20:00|220614.8|220489.8|220584.3|220459.3|220711.2|220511.1|220567.5|220403.6|377
1591068300000|2020-06-02 03:25:00|220658.5|220404.3|220584.1|220459.1|220696.6|220493.5|220559.3|220404.3|349
1591068600000|2020-06-02 03:30:00|220585|220460|220587.2|220462.2|220706.7|220487.1|220559.3|220370.8|355
1591068900000|2020-06-02 03:35:00|220586.2|220461.2|220575|220450|220692.2|220490|220513|220387.2|283
1591069200000|2020-06-02 03:40:00|220581.6|220456.6|220555.8|220430.8|220663.7|220468.6|220550.6|220378.3|275
1591069500000|2020-06-02 03:45:00|220559.1|220434.1|220507.2|220382.2|220582.3|220452.9|220429.9|220304.9|342
1591069800000|2020-06-02 03:50:00|220510.3|220385.3|220476.1|220351.1|220580.9|220403.3|220459.8|220324.7|378
1591070100000|2020-06-02 03:55:00|220481.2|220356.2|220443.2|220318.2|220541.7|220416.7|220427|220262.4|272
1591070400000|2020-06-02 04:00:00|220456.8|220331.8|220493.6|220368.6|220525.3|220400.3|220443.3|220318.3|277
1591070700000|2020-06-02 04:05:00|220483.5|220358.5|220446.2|220321.2|220568|220400.3|220437|220312|230
1591071000000|2020-06-02 04:10:00|220443.3|220318.3|220493.3|220204.4|220521.9|220356.2|220390.9|220195.9|427
1591071300000|2020-06-02 04:15:00|220494.4|220201.8|220418.9|220293.9|220529.5|220308.3|220381.1|220190.4|373
1591071600000|2020-06-02 04:20:00|220488.1|220232.8|220478.8|220353.8|220589.5|220384.9|220417.4|220208.6|304
1591071900000|2020-06-02 04:25:00|220480.3|220355.3|220477.8|220352.8|220624.9|220430.6|220467.8|220235|317
1591072200000|2020-06-02 04:30:00|220478.4|220353.4|220388.8|220263.8|220547.2|220377.9|220374.6|220249.6|339
1591072500000|2020-06-02 04:35:00|220387.6|220262.6|220426.8|220301.8|220541.6|220355.1|220365.2|220233.1|369
1591072800000|2020-06-02 04:40:00|220431|220306|220472.5|220347.5|220486.7|220361.7|220398.2|220273.2|418
1591073100000|2020-06-02 04:45:00|220473.2|220348.2|220462.9|220337.9|220487.9|220362.9|220444.3|220319.3|347
1591073400000|2020-06-02 04:50:00|220463.7|220338.7|220454.6|220329.6|220555.4|220370.5|220438.8|220264.4|289
1591073700000|2020-06-02 04:55:00|220451.9|220326.9|220454.2|220329.2|220540|220344.9|220423.4|220256|312
1591074000000|2020-06-02 05:00:00|220453.2|220328.2|220375.2|220250.2|220531.6|220356.3|220359.7|220234.7|407
1591074300000|2020-06-02 05:05:00|220374.7|220249.7|220341.2|220216.2|220384.3|220259.3|220335.4|220210.4|381
1591074600000|2020-06-02 05:10:00|220341.4|220216.4|220217.4|220092.4|220350.6|220246.3|220188.7|220069.3|471
1591074900000|2020-06-02 05:15:00|220221|220096|220247.5|220122.5|220273.2|220148.2|220216.8|220091.8|391
1591075200000|2020-06-02 05:20:00|220250.4|220125.4|220383.1|220258.1|220429.2|220304.2|220209.5|220084.5|436
1591075500000|2020-06-02 05:25:00|220385.4|220260.4|220285.6|220160.6|220389.5|220264.5|220274.6|220149.6|446
1591075800000|2020-06-02 05:30:00|220271.5|220146.5|220332.2|220207.2|220386.5|220261.5|220236.9|220111.9|516
1591076100000|2020-06-02 05:35:00|220329.8|220204.8|220359.8|220234.8|220423.3|220246.1|220304.2|220170.8|420
1591076400000|2020-06-02 05:40:00|220357.4|220232.4|220394.5|220269.5|220432.8|220295.2|220338.6|220167|357
1591076700000|2020-06-02 05:45:00|220394.6|220269.6|220432|220307|220525.1|220329.6|220348.3|220221.1|382
1591077000000|2020-06-02 05:50:00|220432.3|220307.3|220527.1|220402.1|220546.1|220421.1|220431.4|220228.6|447
1591077300000|2020-06-02 05:55:00|220524.4|220399.4|220458.6|220333.6|220653.6|220422|220444.7|220270.6|586
1591077600000|2020-06-02 06:00:00|220461.2|220336.2|220377.1|220252.1|220481.2|220356.2|220342.7|220217.7|579
1591077900000|2020-06-02 06:05:00|220370.9|220245.9|220496|220371|220496.1|220371.1|220361.9|220236.9|472
1591078200000|2020-06-02 06:10:00|220456.2|220331.2|220405.8|220280.8|220548.3|220365|220341.7|220216.7|465
1591078500000|2020-06-02 06:15:00|220404.5|220279.5|220567.1|220442.1|220672|220469.7|220376.6|220251.6|587
1591078800000|2020-06-02 06:20:00|220566.4|220441.4|220639.3|220370|220639.3|220474.9|220505.6|220353.3|540
1591079100000|2020-06-02 06:25:00|220634.4|220357.8|220432.8|220307.8|220634.4|220451.5|220403.7|220214.1|622
1591079400000|2020-06-02 06:30:00|220425.5|220300.5|220480.2|220355.2|220584|220395.3|220425.5|220250.3|668
1591079700000|2020-06-02 06:35:00|220480.7|220355.7|220296.4|220171.4|220531.1|220367.1|220292.8|220134.8|634
1591080000000|2020-06-02 06:40:00|220296.5|220171.5|220313.7|220188.7|220317|220192|220280.3|220155.3|566
1591080300000|2020-06-02 06:45:00|220318.4|220193.4|220438|220313|220451.8|220326.8|220312.3|220187.3|604
1591080600000|2020-06-02 06:50:00|220455.1|220330.1|220558.3|220433.3|220605.5|220480.5|220416.5|220291.5|647
1591080900000|2020-06-02 06:55:00|220556.6|220431.6|220609.2|220484.2|220632.2|220507.2|220546.6|220421.6|614
1591081200000|2020-06-02 07:00:00|220594.3|220469.3|220928.9|220878.9|220975.7|220889|220527.6|220402.6|789
1591081500000|2020-06-02 07:05:00|220927.4|220877.4|220828.4|220703.4|220967.4|220883.2|220824|220699|716
1591081800000|2020-06-02 07:10:00|220830|220705|220980.8|220855.8|221038.9|220934|220689.3|220497.9|832
1591082100000|2020-06-02 07:15:00|220980.7|220855.7|220969.2|220844.2|221199.1|221074.1|220933.3|220722.4|731
1591082400000|2020-06-02 07:20:00|220972.1|220847.1|221101|220976|221111.3|221018.4|220918.6|220720.8|666
1591082700000|2020-06-02 07:25:00|221100|220975|220948.9|220823.9|221107.2|220982.2|220743.3|220555.1|647
1591083000000|2020-06-02 07:30:00|220958.8|220833.8|220879.1|220624|220977.3|220852.3|220579.7|220454.7|685
1591083300000|2020-06-02 07:35:00|220884.4|220618.5|220831.1|220706.1|220956.2|220778.4|220776.8|220560|666
1591083600000|2020-06-02 07:40:00|220828.6|220703.6|220695.6|220570.6|220957|220819.4|220688.3|220563.3|749
1591083900000|2020-06-02 07:45:00|220685.4|220560.4|220731|220606|220780.1|220655.1|220626.7|220501.7|622
1591084200000|2020-06-02 07:50:00|220731.2|220606.2|220738.3|220613.3|220890.9|220693.7|220723.7|220526.2|549
1591084500000|2020-06-02 07:55:00|220736|220611|220608|220483|220816.8|220648.7|220596.9|220471.9|614
1591084800000|2020-06-02 08:00:00|220609.7|220484.7|220601.5|220476.5|220733|220608|220591.5|220466.5|655
1591085100000|2020-06-02 08:05:00|220611.4|220486.4|220369.3|220319.3|220628.9|220503.9|220315.2|220201.3|686
1591085400000|2020-06-02 08:10:00|220370.8|220320.8|220371.2|220321.2|220450.2|220364.8|220294.9|220169.9|718
1591085700000|2020-06-02 08:15:00|220374.4|220324.4|220137.6|220012.6|220389.2|220328.8|220031.5|219906.5|698
1591086000000|2020-06-02 08:20:00|220140.9|220015.9|219765.2|219640.2|220156|220031|219729|219640.2|765
1591086300000|2020-06-02 08:25:00|219781.3|219656.3|219826.3|219701.3|219826.3|219701.3|219589.9|219500.4|761
1591086600000|2020-06-02 08:30:00|219834|219709|219715.7|219590.7|219906.8|219781.8|219684.2|219559.2|716
1591086900000|2020-06-02 08:35:00|219723.7|219598.7|219750.2|219625.2|219789.2|219664.2|219646.7|219546.1|704
1591087200000|2020-06-02 08:40:00|219742|219617|219817.4|219692.4|219932|219807|219732.7|219607.7|692
1591087500000|2020-06-02 08:45:00|219809.1|219684.1|219723.4|219598.4|219844.4|219719.4|219711.5|219586.5|630
1591087800000|2020-06-02 08:50:00|219721.7|219596.7|219784.9|219659.9|219805.3|219680.3|219673.4|219548.4|732
1591088100000|2020-06-02 08:55:00|219785.2|219660.2|219562.7|219512.7|219804.3|219679.3|219561.6|219479.8|732
1591088400000|2020-06-02 09:00:00|219562.3|219512.3|219628.4|219503.4|219653.1|219560|219483.3|219417.8|719
1591088700000|2020-06-02 09:05:00|219630.3|219505.3|219604.3|219479.3|219679|219554.1|219555.4|219437|619
1591089000000|2020-06-02 09:10:00|219601|219476|219596|219471|219655.8|219530.8|219535.9|219410.9|671
1591089300000|2020-06-02 09:15:00|219595.5|219470.5|219583.9|219458.9|219672.2|219547.2|219482|219374.4|649
1591089600000|2020-06-02 09:20:00|219591.8|219466.8|219533.9|219408.9|219634|219509|219491.9|219394.3|673
1591089900000|2020-06-02 09:25:00|219534.2|219409.2|219475.4|219425.4|219542.6|219464.1|219447.9|219382.7|573
1591090200000|2020-06-02 09:30:00|219474.7|219424.7|219488.9|219438.9|219537|219475.5|219460.5|219387.7|556
1591090500000|2020-06-02 09:35:00|219489.7|219439.7|219190.8|219065.8|219534.2|219445|219186.1|219061.1|624
1591090800000|2020-06-02 09:40:00|219190|219065|219338.5|219213.5|219371.7|219246.7|219014.5|218936.1|731
1591091100000|2020-06-02 09:45:00|219339.4|219214.4|219462.4|219337.4|219517.8|219416.5|219327.6|219202.6|707
1591091400000|2020-06-02 09:50:00|219460.7|219335.7|219345.7|219295.7|219502|219387.9|219337|219251.4|711
1591091700000|2020-06-02 09:55:00|219345.2|219295.2|219260.8|219135.8|219392.3|219305.1|219206.4|219114.6|713
1591092000000|2020-06-02 10:00:00|219263.2|219138.2|219110.7|219060.7|219343|219222.1|219098.7|219006.8|631
1591092300000|2020-06-02 10:05:00|219110.8|219060.8|218863.7|218813.7|219169.1|219119.1|218821.7|218771.7|720
1591092600000|2020-06-02 10:10:00|218864.9|218814.9|218891.6|218766.6|219018.6|218921.5|218830.9|218753.9|678
1591092900000|2020-06-02 10:15:00|218890.1|218765.1|218831.4|218706.4|218937.9|218812.9|218759.5|218671.1|632
1591093200000|2020-06-02 10:20:00|218832.2|218707.2|218848.3|218798.3|218903.9|218798.3|218811.7|218686.7|529
1591093500000|2020-06-02 10:25:00|218847.4|218797.4|218759.9|218709.9|218951.3|218826.3|218727.9|218621|721
1591093800000|2020-06-02 10:30:00|218759.3|218709.3|218698.3|218648.3|218880.7|218752.3|218690.8|218599.4|693
1591094100000|2020-06-02 10:35:00|218699.3|218649.3|218783.3|218658.3|218814.3|218721.3|218688.6|218629.1|701
1591094400000|2020-06-02 10:40:00|218783.7|218658.7|218786.6|218661.6|218834.1|218747.1|218743.8|218656.7|579
1591094700000|2020-06-02 10:45:00|218787|218662|218730.2|218605.2|218787|218719|218687.3|218590.1|620
1591095000000|2020-06-02 10:50:00|218732.6|218607.6|218578|218528|218782.2|218699.9|218569.9|218519.9|662
1591095300000|2020-06-02 10:55:00|218580.1|218530.1|218362.7|218237.7|218609.3|218559.3|218231.3|218175.7|535
1591095600000|2020-06-02 11:00:00|218355.5|218230.5|218305.1|218255.1|218453.2|218364.2|218251.6|218157.5|661
1591095900000|2020-06-02 11:05:00|218303.4|218253.4|218486|218361|218529.6|218432.9|218296.6|218171.6|570
1591096200000|2020-06-02 11:10:00|218486.4|218361.4|218605.1|218555.1|218699.7|218611.7|218431.3|218340.3|594
1591096500000|2020-06-02 11:15:00|218605.5|218555.5|218598.4|218548.4|218678.9|218612.5|218591.4|218512.3|587
1591096800000|2020-06-02 11:20:00|218598.7|218548.7|218667.9|218617.9|218689.2|218639.2|218596.8|218546.8|643
1591097100000|2020-06-02 11:25:00|218672.5|218622.5|218956.9|218906.9|219024.5|218974.5|218670.5|218597.2|721
1591097400000|2020-06-02 11:30:00|218957.2|218907.2|219076|219026|219086.7|219036.7|218935.1|218885.1|650
1591097700000|2020-06-02 11:35:00|219075.7|219025.7|219058.4|219008.4|219263.5|219213.5|219033.8|218953.4|731
1591098000000|2020-06-02 11:40:00|219058.8|219008.8|218944.1|218819.1|219064.1|219014.1|218841.4|218771.2|638
1591098300000|2020-06-02 11:45:00|218944.3|218819.3|218814.6|218689.6|218961|218858.7|218780|218688.5|606
1591098600000|2020-06-02 11:50:00|218815.6|218690.6|218959.1|218834.1|219081.6|219005.8|218797.4|218688.7|699
1591098900000|2020-06-02 11:55:00|218962.8|218837.8|218959.8|218909.8|219019.6|218943.6|218917.7|218825.8|630
1591099200000|2020-06-02 12:00:00|218958.2|218908.2|218710.7|218660.7|219175.8|219082.6|218704.9|218641.3|910
1591099500000|2020-06-02 12:05:00|218711.7|218661.7|219120.1|219070.1|219131.7|219081.7|218657.9|218584.5|798
1591099800000|2020-06-02 12:10:00|219120.5|219070.5|218782.5|218732.5|219126.8|219076.8|218781.5|218731.5|670
1591100100000|2020-06-02 12:15:00|218780.9|218730.9|218487.4|218437.4|218892.2|218842.2|218392.9|218342.9|890
1591100400000|2020-06-02 12:20:00|218488.2|218438.2|218613.5|218563.5|218784.8|218718.9|218437.2|218387.2|848
1591100700000|2020-06-02 12:25:00|218629.2|218504.2|218331.8|218281.8|218667.5|218577.2|218273.4|218223.4|773
1591101000000|2020-06-02 12:30:00|218335.6|218285.6|217965.1|217915.1|218356|218306|217905.9|217855.9|846
1591101300000|2020-06-02 12:35:00|217968.7|217918.7|218161.8|218111.8|218170.8|218120.8|217845.4|217795.4|852
1591101600000|2020-06-02 12:40:00|218156.3|218106.3|218285.8|218235.8|218285.8|218235.8|218020.7|217929.1|775
1591101900000|2020-06-02 12:45:00|218284.3|218234.3|218390.4|218340.4|218466|218416|218250|218200|806
1591102200000|2020-06-02 12:50:00|218389.5|218339.5|218354.2|218304.2|218392.3|218342.3|218132.6|218029.9|828
1591102500000|2020-06-02 12:55:00|218353.5|218303.5|218430.6|218380.6|218446.7|218396.7|218268.9|218218.9|703
1591102800000|2020-06-02 13:00:00|218432.5|218382.5|218539.5|218489.5|218594.2|218544.2|218432.5|218382.5|795
1591103100000|2020-06-02 13:05:00|218539|218489|218602.6|218552.6|218790.9|218740.9|218461.9|218411.9|849
1591103400000|2020-06-02 13:10:00|218602.8|218552.8|218412.4|218362.4|218640.3|218558.2|218389.8|218339.8|795
1591103700000|2020-06-02 13:15:00|218410.7|218360.7|218159.8|218109.8|218453.5|218403.5|218148|218098|821
1591104000000|2020-06-02 13:20:00|218157.1|218107.1|218267.3|218217.3|218277.9|218227.9|218113.5|218063.5|759
1591104300000|2020-06-02 13:25:00|218266.4|218216.4|218455.6|218405.6|218473.4|218423.4|218234.6|218184.6|640
1591104600000|2020-06-02 13:30:00|218458|218408|218459.1|218409.1|218543.2|218491|218376.2|218326.2|785
1591104900000|2020-06-02 13:35:00|218458.4|218408.4|218644.3|218594.3|218776.6|218726.6|218434.9|218364.5|770
1591105200000|2020-06-02 13:40:00|218624.2|218574.2|218424.9|218374.9|218650.4|218600.4|218404.6|218320.8|720
1591105500000|2020-06-02 13:45:00|218424|218374|218348.6|218298.6|218499.6|218449.6|218344.6|218290.7|745
1591105800000|2020-06-02 13:50:00|218344.7|218294.7|217940.6|217890.6|218365.5|218315.5|217933|217883|813
1591106100000|2020-06-02 13:55:00|217936.9|217886.9|217836.2|217786.2|217975.9|217925.9|217781.3|217731.3|937
1591106400000|2020-06-02 14:00:00|217836.4|217786.4|217586.3|217536.3|217839.6|217789.6|217545.6|217495.6|925
1591106700000|2020-06-02 14:05:00|217586.5|217536.5|216904.5|216854.5|217588.9|217538.9|216879.4|216829.4|1030
1591107000000|2020-06-02 14:10:00|216909.2|216859.2|216885.6|216835.6|216910.6|216860.6|216720|216670|1003
1591107300000|2020-06-02 14:15:00|216885.7|216835.7|216501.1|216451.1|217059.8|217009.8|216493.7|216413.1|1022
1591107600000|2020-06-02 14:20:00|216497|216447|216119.4|216069.4|216500.2|216450.2|215781.6|215673.1|980
1591107900000|2020-06-02 14:25:00|216120.1|216070.1|216043.3|215993.3|216129.8|216079.8|215915|215865|895
1591108200000|2020-06-02 14:30:00|216027.8|215977.8|216270.6|216220.6|216415.3|216365.3|216018|215958.3|946
1591108500000|2020-06-02 14:35:00|216262.4|216212.4|216431.3|216381.3|216446|216396|216198.2|216148.2|953
1591108800000|2020-06-02 14:40:00|216432.1|216382.1|216875.9|216825.9|216896.4|216846.4|216418.5|216368.5|942
1591109100000|2020-06-02 14:45:00|216879.3|216829.3|216805.9|216755.9|216927.3|216836.3|216754.6|216678.4|960
1591109400000|2020-06-02 14:50:00|216808.7|216758.7|216521.9|216471.9|216862.7|216812.7|216491.3|216441.3|922
1591109700000|2020-06-02 14:55:00|216521.1|216471.1|216349.9|216299.9|216632.3|216569.9|216220.6|216170.6|974
1591110000000|2020-06-02 15:00:00|216355.5|216305.5|216623|216573|216695.2|216645.2|216191.1|216139.2|1075
1591110300000|2020-06-02 15:05:00|216626.4|216576.4|216939|216889|216990.4|216940.4|216532.6|216473.8|1019
1591110600000|2020-06-02 15:10:00|216938|216888|216933.4|216883.4|216965.7|216915.7|216749.3|216699.3|1033
1591110900000|2020-06-02 15:15:00|216937.4|216887.4|216962.9|216912.9|217005.6|216955.6|216807.7|216712.9|781
1591111200000|2020-06-02 15:20:00|216963.4|216913.4|216848.9|216798.9|217001|216951|216766.9|216681.7|702
1591111500000|2020-06-02 15:25:00|216849.1|216799.1|217158.2|217108.2|217158.2|217108.2|216842.6|216792.6|699
1591111800000|2020-06-02 15:30:00|217156.3|217106.3|217033.5|216983.5|217187.6|217137.6|216864|216814|747
1591112100000|2020-06-02 15:35:00|217032.3|216982.3|217045.8|216995.8|217171.5|217121.5|216927|216877|704
1591112400000|2020-06-02 15:40:00|217038|216988|217064|217014|217089.8|217039.8|216911.8|216861.8|639
1591112700000|2020-06-02 15:45:00|217064.3|217014.3|217197.9|217147.9|217239.1|217189.1|217064.3|217014.3|673
1591113000000|2020-06-02 15:50:00|217199.6|217149.6|217368.1|217318.1|217468.6|217418.6|217195.3|217145.3|715
1591113300000|2020-06-02 15:55:00|217366.9|217316.9|217280.3|217230.3|217393.1|217343.1|217227.4|217177.4|714
1591113600000|2020-06-02 16:00:00|217292.4|217242.4|217331.3|217281.3|217447|217397|217286.7|217236.7|693
1591113900000|2020-06-02 16:05:00|217330.6|217280.6|217329.5|217279.5|217400.9|217350.9|217299.8|217249.8|606
1591114200000|2020-06-02 16:10:00|217330.3|217280.3|217079|217029|217350.5|217300.5|217077.3|217027.3|607
1591114500000|2020-06-02 16:15:00|217077.1|217027.1|216849.8|216799.8|217081.3|217031.3|216660.9|216610.9|625
1591114800000|2020-06-02 16:20:00|216847.8|216797.8|216922.4|216872.4|216997.5|216947.5|216795.1|216745.1|655
1591115100000|2020-06-02 16:25:00|216925|216875|217020.6|216970.6|217245.9|217195.9|216906.9|216856.9|619
1591115400000|2020-06-02 16:30:00|217017.7|216967.7|217191.4|217141.4|217193.4|217143.4|216907.4|216857.4|621
1591115700000|2020-06-02 16:35:00|217191.3|217141.3|216979.3|216929.3|217239.3|217189.3|216973.6|216923.6|665
1591116000000|2020-06-02 16:40:00|216979.2|216929.2|216903.4|216853.4|217003.1|216953.1|216878.6|216828.6|641
1591116300000|2020-06-02 16:45:00|216901.8|216851.8|216873.6|216823.6|216926.3|216876.3|216843.1|216793.1|585
1591116600000|2020-06-02 16:50:00|216863|216813|217107.9|217057.9|217127.9|217077.9|216863|216813|682
1591116900000|2020-06-02 16:55:00|217105.4|217055.4|216945.2|216895.2|217105.4|217055.4|216903.5|216853.5|602
1591117200000|2020-06-02 17:00:00|216930.8|216880.8|217054.9|217004.9|217055.8|217005.8|216878.4|216828.4|636
1591117500000|2020-06-02 17:05:00|217055|217005|216785.1|216735.1|217118.3|217068.3|216751|216701|623
1591117800000|2020-06-02 17:10:00|216785.2|216735.2|216906.8|216856.8|217039|216989|216743.2|216693.2|640
1591118100000|2020-06-02 17:15:00|216905.1|216855.1|217195|217145|217200.7|217150.7|216905.1|216855.1|652
1591118400000|2020-06-02 17:20:00|217180.1|217130.1|217389.3|217339.3|217495.4|217445.4|217165.8|217115.8|627
1591118700000|2020-06-02 17:25:00|217388.4|217338.4|217164.1|217114.1|217389|217339|217071.4|217021.4|634
1591119000000|2020-06-02 17:30:00|217153.1|217103.1|217356.2|217306.2|217371.1|217321.1|217153.1|217103.1|638
1591119300000|2020-06-02 17:35:00|217351.9|217301.9|217389.3|217339.3|217390.9|217340.9|217270.1|217220.1|637
1591119600000|2020-06-02 17:40:00|217389.4|217339.4|217252.2|217202.2|217398.7|217348.7|217236.9|217186.9|587
1591119900000|2020-06-02 17:45:00|217251.9|217201.9|217364.5|217314.5|217395.9|217345.9|217194.4|217144.4|573
1591120200000|2020-06-02 17:50:00|217361|217311|217418.2|217368.2|217428|217378|217325.8|217275.8|554
1591120500000|2020-06-02 17:55:00|217415|217365|217463.8|217413.8|217506.1|217456.1|217375.9|217325.9|575
1591120800000|2020-06-02 18:00:00|217461.6|217411.6|217469.1|217419.1|217532|217482|217364.5|217314.5|624
1591121100000|2020-06-02 18:05:00|217472.4|217422.4|217497.9|217447.9|217550.1|217500.1|217412.1|217362.1|559
1591121400000|2020-06-02 18:10:00|217506.8|217456.8|217516.7|217466.7|217559.7|217509.7|217465.3|217415.3|522
1591121700000|2020-06-02 18:15:00|217514.9|217464.9|217486.1|217436.1|217519.6|217469.6|217473.6|217423.6|527
1591122000000|2020-06-02 18:20:00|217480.9|217430.9|217513.3|217463.3|217533|217483|217471.6|217421.6|503
1591122300000|2020-06-02 18:25:00|217512|217462|217521.1|217471.1|217552.7|217502.7|217469.3|217419.3|553
1591122600000|2020-06-02 18:30:00|217519.5|217469.5|217743.5|217693.5|217778.1|217728.1|217462.7|217412.7|641
1591122900000|2020-06-02 18:35:00|217750.6|217700.6|217802.5|217752.5|217861.8|217811.8|217701.8|217651.8|591
1591123200000|2020-06-02 18:40:00|217802|217752|217746.6|217696.6|217839.3|217789.3|217660.7|217610.7|573
1591123500000|2020-06-02 18:45:00|217739.3|217689.3|217873.8|217823.8|217878.3|217828.3|217700.2|217650.2|591
1591123800000|2020-06-02 18:50:00|217874.2|217824.2|217655|217605|217895.2|217845.2|217647.2|217597.2|614
1591124100000|2020-06-02 18:55:00|217656.3|217606.3|217564.3|217514.3|217773.2|217723.2|217432.6|217382.6|660
1591124400000|2020-06-02 19:00:00|217561|217511|217858.7|217808.7|217983.4|217933.4|217552.8|217502.8|662
1591124700000|2020-06-02 19:05:00|217860.7|217810.7|218067.8|218017.8|218197|218147|217855.3|217805.3|662
1591125000000|2020-06-02 19:10:00|218067.5|218017.5|218000.3|217950.3|218087.8|218037.8|217951.4|217901.4|585
1591125300000|2020-06-02 19:15:00|218000.7|217950.7|217997.8|217947.8|218004.3|217954.3|217909.8|217859.8|459
1591125600000|2020-06-02 19:20:00|217999.2|217949.2|218199.3|218149.3|218236.8|218186.8|217911.9|217861.9|605
1591125900000|2020-06-02 19:25:00|218193.9|218143.9|217985.5|217935.5|218263.9|218213.9|217981.6|217931.6|703
1591126200000|2020-06-02 19:30:00|217984.2|217934.2|217940|217890|217984.2|217934.2|217869.1|217819.1|574
1591126500000|2020-06-02 19:35:00|217921.2|217871.2|217943.2|217893.2|217997|217947|217836.5|217786.5|520
1591126800000|2020-06-02 19:40:00|217915.2|217865.2|217776.3|217726.3|217978.4|217928.4|217776.3|217726.3|583
1591127100000|2020-06-02 19:45:00|217780.3|217730.3|217676.7|217626.7|217829.1|217779.1|217661.3|217611.3|587
1591127400000|2020-06-02 19:50:00|217638.3|217588.3|217509.7|217459.7|217638.3|217588.3|217325.3|217275.3|709
1591127700000|2020-06-02 19:55:00|217508.2|217458.2|217530.4|217480.4|217548.6|217498.6|217443.5|217393.5|646
1591128000000|2020-06-02 20:00:00|217526.6|217476.6|217806.8|217756.8|217812.4|217762.4|217523.1|217437.2|550
1591128300000|2020-06-02 20:05:00|217807.6|217757.6|217765.1|217715.1|217836.4|217786.4|217735.6|217646.3|479
1591128600000|2020-06-02 20:10:00|217768.3|217718.3|217713.4|217663.4|217802|217722.8|217583.8|217488.5|539
1591128900000|2020-06-02 20:15:00|217713|217663|217649.5|217524.5|217793|217709.9|217586.1|217509.5|465
1591129200000|2020-06-02 20:20:00|217655.8|217530.8|217648.7|217598.7|217708.7|217612.5|217557.7|217473.2|430
1591129500000|2020-06-02 20:25:00|217660.5|217610.5|217933.9|217883.9|218072.1|217974.3|217646.8|217555.8|499
1591129800000|2020-06-02 20:30:00|217935.3|217885.3|217840.8|217715.8|217950.3|217900.3|217786.6|217694.5|508
1591130100000|2020-06-02 20:35:00|217844.6|217719.6|217864.2|217814.2|217886.9|217836.9|217733|217657.4|408
1591130400000|2020-06-02 20:40:00|217866.3|217816.3|217858.5|217808.5|217905.1|217829.7|217852.3|217768.9|328
1591130700000|2020-06-02 20:45:00|217867.7|217817.7|217901.8|217776.8|217907.7|217819.9|217812|217733.5|384
1591131000000|2020-06-02 20:50:00|217891.4|217766.4|217983.9|217858.9|218028|217935.2|217845.9|217762.2|316
1591131300000|2020-06-02 20:55:00|217988.5|217863.5|217927.3|217802.3|218059.8|217883.9|217879.6|217694.4|382
1591131600000|2020-06-02 21:00:00|217954.6|217686.7|217963.5|217630.7|217994.6|217750|217873.6|217623.3|44
1591131900000|2020-06-02 21:05:00|217923.8|217574.8|217999.4|217650.4|218036.1|217687.1|217918.1|217569.1|112
1591132200000|2020-06-02 21:10:00|217994.1|217645.1|217998.3|217649.3|218018.8|217669.8|217947.3|217598.3|178
1591132500000|2020-06-02 21:15:00|217995|217646|217996.2|217647.2|218024.2|217675.2|217953.6|217604.6|162
1591132800000|2020-06-02 21:20:00|217989|217640|217994.9|217645.9|218058.3|217709.3|217971.3|217622.3|126
1591133100000|2020-06-02 21:25:00|217998.9|217649.9|218012.4|217663.4|218078.3|217729.3|217945.4|217621.5|127
1591133400000|2020-06-02 21:30:00|218021.1|217672.1|217996.9|217647.9|218021.1|217672.1|217759.1|217410.1|329
1591133700000|2020-06-02 21:35:00|217923.1|217574.1|217863.4|217514.4|217998.5|217649.5|217788.7|217439.7|322
1591134000000|2020-06-02 21:40:00|217855.9|217506.9|217815|217466|217980.4|217631.4|217760.8|217411.8|305
1591134300000|2020-06-02 21:45:00|217822.5|217473.5|217853.8|217504.8|217935.9|217586.9|217775.3|217426.3|285
1591134600000|2020-06-02 21:50:00|217853.4|217504.4|218129.4|217780.4|218162.5|217813.5|217809.7|217460.7|262
1591134900000|2020-06-02 21:55:00|218121.9|217772.9|217916.7|217567.7|218182.6|217833.6|217871.9|217522.9|309
1591135200000|2020-06-02 22:00:00|217980.4|217631.4|218101.5|217812.9|218125.6|217874.8|217811.1|217462.1|522
1591135500000|2020-06-02 22:05:00|218099.5|217812.6|218066.4|217941.4|218214.7|218008.4|217998.5|217803|313
1591135800000|2020-06-02 22:10:00|218077.5|217952.5|218103.5|217978.5|218160.8|218035.8|217981.6|217856.6|293
1591136100000|2020-06-02 22:15:00|218105.4|217980.4|218134.9|218009.9|218215.9|218048.2|218082.9|217875.1|235
1591136400000|2020-06-02 22:20:00|218131|218006|218118.4|217993.4|218200.8|218046.7|218073|217922.8|267
1591136700000|2020-06-02 22:25:00|218095|217970|218109.9|217984.9|218187|218024.8|218088.6|217891.5|206
1591137000000|2020-06-02 22:30:00|218075.1|217950.1|218052.9|217927.9|218152.8|217961.2|218007.8|217803.8|271
1591137300000|2020-06-02 22:35:00|218050.9|217925.9|218062.9|217937.9|218139.9|217961.4|218009|217841.7|252
1591137600000|2020-06-02 22:40:00|218062.5|217937.5|218074|217949|218201.4|217984.7|218040.1|217848.2|253
1591137900000|2020-06-02 22:45:00|218052.3|217927.3|218044.7|217919.7|218182|217994.3|218030.9|217855.4|203
1591138200000|2020-06-02 22:50:00|218045.2|217920.2|218054.2|217929.2|218129.9|217961.7|218031.5|217856.4|217
1591138500000|2020-06-02 22:55:00|218054.3|217929.3|218033.3|217908.3|218123|217942.5|218002.6|217782|275
1591138800000|2020-06-02 23:00:00|218013.6|217888.6|218041.6|217916.6|218122.6|217948.5|218000.6|217825.8|277
1591139100000|2020-06-02 23:05:00|218036.9|217911.9|218107.4|217982.4|218171.8|218009.8|217962.2|217791.2|299
1591139400000|2020-06-02 23:10:00|218068.9|217943.9|218024.3|217899.3|218159.4|217955.5|218006.5|217836|298
1591139700000|2020-06-02 23:15:00|218017.9|217892.9|218043.5|217918.5|218069.2|217944.2|218004.3|217879.3|266
1591140000000|2020-06-02 23:20:00|218046.2|217921.2|217885.5|217760.5|218066.3|217941.3|217851.5|217655.7|321
1591140300000|2020-06-02 23:25:00|217955.1|217691.3|217913.5|217640.5|217957.2|217776.6|217786.5|217582.7|339
1591140600000|2020-06-02 23:30:00|217915.2|217642.6|217652.2|217527.2|217915.2|217700.1|217481.5|217269.2|486
1591140900000|2020-06-02 23:35:00|217747.7|217442.7|217688.5|217394.6|217788.9|217537.8|217583.7|217365|318
1591141200000|2020-06-02 23:40:00|217699.1|217419.7|217417.3|217292.3|217719.1|217467.1|217389.1|217180.3|400
1591141500000|2020-06-02 23:45:00|217424.8|217299.8|217395.4|217270.4|217606.6|217393.4|217339.5|217211.2|337
1591141800000|2020-06-02 23:50:00|217389.5|217264.5|217432.1|217307.1|217495.4|217318.9|217363.9|217182|381
1591142100000|2020-06-02 23:55:00|217431.2|217306.2|217440.4|217315.4|217470|217345|217398|217210.5|357
1591142400000|2020-06-03 00:00:00|217399.4|217274.4|217331.5|217206.5|217444.2|217319.2|217248.8|217145.9|411
1591142700000|2020-06-03 00:05:00|217332.3|217207.3|217444.9|217163.1|217485.4|217291|217253.8|217032|422
1591143000000|2020-06-03 00:10:00|217437.1|217169.3|217297.8|217172.8|217482|217295.9|217253.6|217015|372
1591143300000|2020-06-03 00:15:00|217301.2|217176.2|217151.4|217026.4|217412.7|217188.7|217078|216953|456
1591143600000|2020-06-03 00:20:00|217156.4|217031.4|217250|217125|217330.9|217164|217134.6|217009.6|356
1591143900000|2020-06-03 00:25:00|217237.3|217112.3|217211.5|217086.5|217305.4|217138.5|217206.5|216942.7|360
1591144200000|2020-06-03 00:30:00|217212.9|217087.9|217109.2|216984.2|217263.1|217088.3|217102|216953|300
1591144500000|2020-06-03 00:35:00|217095.1|216970.1|217162.2|217037.2|217251.5|217081.7|217095.1|216909.8|312
1591144800000|2020-06-03 00:40:00|217164.2|217039.2|216863.5|216738.5|217219.9|217050.2|216845|216693|442
1591145100000|2020-06-03 00:45:00|216869.7|216744.7|216702.2|216577.2|216929.8|216749.5|216599.7|216424.8|546
1591145400000|2020-06-03 00:50:00|216701.5|216576.5|216759.3|216634.3|216830.7|216690.3|216680|216485.8|473
1591145700000|2020-06-03 00:55:00|216863.2|216559.2|216772.7|216647.7|216863.2|216689.7|216680.4|216493.7|387
1591146000000|2020-06-03 01:00:00|216775.4|216650.4|216715.7|216590.7|216869.5|216658.5|216412.2|216256.8|513
1591146300000|2020-06-03 01:05:00|216719.2|216594.2|216443.9|216318.9|216840.7|216648.1|216391.5|216207.7|446
1591146600000|2020-06-03 01:10:00|216444.8|216319.8|216336.7|216211.7|216568.6|216386.5|216313.6|216125.4|507
1591146900000|2020-06-03 01:15:00|216404.9|216149|216453.9|216328.9|216550.7|216353.1|216297.9|216118.1|564
1591147200000|2020-06-03 01:20:00|216457.9|216332.9|216492.8|216367.8|216634.4|216428.3|216447.5|216247.4|422
1591147500000|2020-06-03 01:25:00|216494.9|216369.9|216528.8|216403.8|216666.5|216541.5|216436.4|216224.1|441
1591147800000|2020-06-03 01:30:00|216531.5|216406.5|216866.3|216741.3|216932.2|216749.5|216521.9|216367.2|556
1591148100000|2020-06-03 01:35:00|216863.8|216738.8|216803.5|216678.5|216868.3|216738.9|216707.2|216510.3|559
1591148400000|2020-06-03 01:40:00|216807.8|216682.8|216721|216596|216894.8|216711.3|216696|216510.6|618
1591148700000|2020-06-03 01:45:00|216715.1|216590.1|216597.5|216472.5|216715.1|216590.1|216485.7|216310.6|634
1591149000000|2020-06-03 01:50:00|216597.8|216472.8|216786.7|216661.7|216835.4|216673.6|216596|216471|496
1591149300000|2020-06-03 01:55:00|216787.8|216662.8|216841.3|216716.3|216955|216782.2|216753.9|216581.2|527
1591149600000|2020-06-03 02:00:00|216842.5|216717.5|217047.9|216922.9|217129.2|216943.5|216729.5|216536.6|546
1591149900000|2020-06-03 02:05:00|217044.8|216919.8|217049.1|216924.1|217161.8|216968.2|216889.3|216683.7|581
1591150200000|2020-06-03 02:10:00|217051.4|216926.4|217124.1|216850.9|217161.1|216974.4|217018.1|216824.2|819
1591150500000|2020-06-03 02:15:00|217120.9|216854.8|217164.5|216881.8|217199.8|216979.5|216963.1|216774.9|526
1591150800000|2020-06-03 02:20:00|217159.9|216884.4|217232.7|217107.7|217317.4|217130|217084.8|216881.7|441
1591151100000|2020-06-03 02:25:00|217229.8|217104.8|217236|216983.1|217362.6|217141.7|217167.4|216968|535
1591151400000|2020-06-03 02:30:00|217171.4|217046.4|217023.1|216898.1|217273.8|217061.7|217023|216813.5|574
1591151700000|2020-06-03 02:35:00|217022.9|216897.9|217002.4|216877.4|217111.3|216909.7|216941.5|216748.2|447
1591152000000|2020-06-03 02:40:00|217002.5|216877.5|217065.5|216773|217129.3|216899.1|216911.3|216730.8|443
1591152300000|2020-06-03 02:45:00|217070.7|216763.2|216951.6|216826.6|217126.7|216902.1|216904.7|216706.2|470
1591152600000|2020-06-03 02:50:00|216951.1|216826.1|216876.9|216751.9|217077.5|216891.1|216854.8|216677.7|476
1591152900000|2020-06-03 02:55:00|216877.7|216752.7|216860.5|216735.5|216987.2|216782|216833.6|216658.5|439
1591153200000|2020-06-03 03:00:00|216859.8|216734.8|216796.1|216671.1|216971.2|216759.8|216793.7|216584.8|440
1591153500000|2020-06-03 03:05:00|216794.5|216669.5|216936.2|216811.2|217065.3|216888.9|216793.4|216629.7|479
1591153800000|2020-06-03 03:10:00|216939.4|216814.4|216892|216767|217015.5|216829.9|216834.7|216657.2|348
1591154100000|2020-06-03 03:15:00|216962.1|216704.2|216712.7|216587.7|216962.1|216767|216678|216486.7|429
1591154400000|2020-06-03 03:20:00|216713.1|216588.1|216721.1|216596.1|216832.4|216631.6|216677.3|216506.3|488
1591154700000|2020-06-03 03:25:00|216718.1|216593.1|216707.3|216582.3|216876.9|216696.2|216683.2|216484.1|432
1591155000000|2020-06-03 03:30:00|216704.6|216579.6|216691.9|216566.9|216783.6|216584.7|216679.8|216500.4|306
1591155300000|2020-06-03 03:35:00|216695.4|216570.4|216588.2|216463.2|216758|216633|216530.4|216405.4|431
1591155600000|2020-06-03 03:40:00|216588.3|216463.3|216777.1|216652.1|216795.9|216670.9|216584.6|216459.6|426
1591155900000|2020-06-03 03:45:00|216778.9|216653.9|216783.4|216658.4|216871.6|216688|216733.4|216555|363
1591156200000|2020-06-03 03:50:00|216755.6|216630.6|216842.8|216717.8|216846.3|216721.3|216742.7|216555.6|396
1591156500000|2020-06-03 03:55:00|216832.5|216707.5|216758.7|216633.7|216898.9|216739.7|216668.3|216500.6|465
1591156800000|2020-06-03 04:00:00|216758.5|216633.5|216773.5|216648.5|216816.6|216691.6|216709.3|216584.3|360
1591157100000|2020-06-03 04:05:00|216767.8|216642.8|216794.7|216669.7|216841.5|216691.1|216716.5|216588.8|388
1591157400000|2020-06-03 04:10:00|216790.2|216665.2|216811.8|216686.8|216867.5|216742.5|216758|216633|493
1591157700000|2020-06-03 04:15:00|216811.3|216686.3|216876.4|216751.4|216893.7|216768.7|216786.8|216661.8|445
1591158000000|2020-06-03 04:20:00|216876.2|216751.2|216831.3|216706.3|216890.5|216765.5|216786.7|216682.8|368
1591158300000|2020-06-03 04:25:00|216832.7|216707.7|216759.8|216634.8|216849.9|216724.9|216714|216554.6|322
1591158600000|2020-06-03 04:30:00|216742.3|216617.3|216738|216613|216759.8|216634.8|216631|216506|377
1591158900000|2020-06-03 04:35:00|216738.5|216613.5|216768.1|216643.1|216847.8|216650.3|216709.4|216526.7|385
1591159200000|2020-06-03 04:40:00|216766|216641|216839.7|216714.7|216867.8|216742.8|216737.7|216577.4|402
1591159500000|2020-06-03 04:45:00|216840|216715|216734.3|216609.3|216843.8|216718.8|216667.2|216542.2|396
1591159800000|2020-06-03 04:50:00|216733.2|216608.2|216784|216659|216798.2|216673.2|216711.1|216586.1|452
1591160100000|2020-06-03 04:55:00|216782.3|216657.3|216790.8|216665.8|216802.7|216677.7|216750.8|216625.8|421
1591160400000|2020-06-03 05:00:00|216792.3|216667.3|216660.6|216535.6|216813.7|216688.7|216641.7|216516.7|483
1591160700000|2020-06-03 05:05:00|216661.8|216536.8|216642.6|216517.6|216685.9|216560.9|216600.8|216475.8|419
1591161000000|2020-06-03 05:10:00|216642|216517|216594.7|216469.7|216657.8|216532.8|216559.7|216434.7|463
1591161300000|2020-06-03 05:15:00|216589.9|216464.9|216567.7|216442.7|216628.5|216503.5|216566.4|216441.4|321
1591161600000|2020-06-03 05:20:00|216573.1|216448.1|216593.9|216468.9|216765.2|216576|216548.1|216423.1|419
1591161900000|2020-06-03 05:25:00|216610.1|216485.1|216815.7|216690.7|216828|216703|216607.7|216482.7|512
1591162200000|2020-06-03 05:30:00|216816.4|216691.4|216783.7|216658.7|216868.3|216743.3|216680.1|216555.1|573
1591162500000|2020-06-03 05:35:00|216785.9|216660.9|216628.4|216503.4|216785.9|216660.9|216582.6|216457.6|451
1591162800000|2020-06-03 05:40:00|216626.5|216501.5|216726.5|216601.5|216751|216626|216619.2|216494.2|418
1591163100000|2020-06-03 05:45:00|216726.7|216601.7|216738|216613|216754.2|216629.2|216673.7|216548.7|378
1591163400000|2020-06-03 05:50:00|216737.6|216612.6|216771.8|216646.8|216834.8|216727.6|216723|216598|400
1591163700000|2020-06-03 05:55:00|216772.9|216647.9|216660.6|216535.6|216794.5|216690.4|216576.9|216451.9|506
1591164000000|2020-06-03 06:00:00|216657|216532|216637.6|216512.6|216683.9|216558.9|216386.3|216263.2|848
1591164300000|2020-06-03 06:05:00|216639.5|216514.5|216473.6|216348.6|216639.7|216514.7|216465.2|216340.2|639
1591164600000|2020-06-03 06:10:00|216472.7|216347.7|216644.1|216519.1|216647.6|216522.6|216447.5|216322.5|593
1591164900000|2020-06-03 06:15:00|216640.6|216515.6|216782.7|216732.7|216833.6|216741.5|216640.6|216515.6|481
1591165200000|2020-06-03 06:20:00|216786.4|216736.4|216643.6|216593.6|216830.9|216743.3|216642.8|216554.2|421
1591165500000|2020-06-03 06:25:00|216644.5|216594.5|216724|216674|216768.8|216681.3|216622.7|216497.7|570
1591165800000|2020-06-03 06:30:00|216716.3|216666.3|216709.6|216659.6|216844.7|216794.7|216697.2|216640.8|687
1591166100000|2020-06-03 06:35:00|216711.2|216661.2|216632.7|216582.7|216716.8|216666.8|216551|216501|578
1591166400000|2020-06-03 06:40:00|216629.8|216579.8|216762.4|216712.4|216762.4|216712.4|216545.2|216495.2|644
1591166700000|2020-06-03 06:45:00|216753.5|216703.5|216725.1|216675.1|216835.9|216785.9|216613.5|216563.5|692
1591167000000|2020-06-03 06:50:00|216725.6|216675.6|216960.8|216910.8|216982|216932|216666.6|216616.6|698
1591167300000|2020-06-03 06:55:00|216960.1|216910.1|217099.1|217049.1|217116.7|217066.7|216900.6|216850.6|806
1591167600000|2020-06-03 07:00:00|217106.5|217056.5|216659.7|216609.7|217225|217175|216556.4|216506.4|907
1591167900000|2020-06-03 07:05:00|216662.7|216612.7|216711.1|216661.1|216754.7|216704.7|216576.3|216526.3|746
1591168200000|2020-06-03 07:10:00|216705.4|216655.4|216729.7|216679.7|216795|216745|216693.9|216643.9|693
1591168500000|2020-06-03 07:15:00|216734.9|216684.9|216483.9|216433.9|216755.2|216705.2|216472.5|216422.5|861
1591168800000|2020-06-03 07:20:00|216485.3|216435.3|216607.9|216557.9|216628.1|216578.1|216362.3|216312.3|929
1591169100000|2020-06-03 07:25:00|216605.6|216555.6|216423|216373|216614.7|216564.7|216371.7|216321.7|816
1591169400000|2020-06-03 07:30:00|216422.5|216372.5|216460.9|216410.9|216509.5|216459.5|216400.5|216350.5|797
1591169700000|2020-06-03 07:35:00|216460.8|216410.8|216385.9|216335.9|216506.7|216456.7|216371.3|216321.3|751
1591170000000|2020-06-03 07:40:00|216387.1|216337.1|216594.5|216544.5|216618.5|216568.5|216381.2|216331.2|757
1591170300000|2020-06-03 07:45:00|216594.9|216544.9|216391.6|216341.6|216596.5|216546.5|216348.5|216298.5|748
1591170600000|2020-06-03 07:50:00|216391.4|216341.4|216357.7|216307.7|216411.7|216361.7|216331|216281|529
1591170900000|2020-06-03 07:55:00|216360.6|216310.6|216422.4|216372.4|216532.1|216482.1|216295.4|216245.4|636
1591171200000|2020-06-03 08:00:00|216418.5|216368.5|216427.2|216377.2|216493|216443|216330|216280|801
1591171500000|2020-06-03 08:05:00|216428|216378|216567|216517|216601.5|216551.5|216375.1|216325.1|744
1591171800000|2020-06-03 08:10:00|216566|216516|216880.9|216830.9|217044.7|216994.7|216552.5|216502.5|864
1591172100000|2020-06-03 08:15:00|216884.4|216834.4|216564.8|216514.8|217006.5|216956.5|216559.6|216509.6|834
1591172400000|2020-06-03 08:20:00|216564.6|216514.6|216336.9|216286.9|216679.9|216629.9|216330.1|216280.1|918
1591172700000|2020-06-03 08:25:00|216338.8|216288.8|216303.2|216253.2|216494|216444|216260.6|216210.6|734
1591173000000|2020-06-03 08:30:00|216302.2|216252.2|216205.5|216155.5|216446.4|216396.4|216119.2|216069.2|777
1591173300000|2020-06-03 08:35:00|216204.2|216154.2|216572.1|216522.1|216688.4|216638.4|216185.5|216135.5|753
1591173600000|2020-06-03 08:40:00|216572.3|216522.3|216442.6|216392.6|216660.6|216610.6|216364|216314|685
1591173900000|2020-06-03 08:45:00|216443.2|216393.2|216482.9|216432.9|216660|216610|216417.1|216367.1|756
1591174200000|2020-06-03 08:50:00|216486.1|216436.1|216289.5|216239.5|216542.4|216492.4|216266.2|216216.2|717
1591174500000|2020-06-03 08:55:00|216289.2|216239.2|216320.6|216270.6|216423.3|216373.3|216244.9|216194.9|543
1591174800000|2020-06-03 09:00:00|216317.1|216267.1|216317.8|216267.8|216390.8|216340.8|216282.3|216232.3|717
1591175100000|2020-06-03 09:05:00|216319.1|216269.1|216193|216143|216360|216310|216182.2|216132.2|700
1591175400000|2020-06-03 09:10:00|216196|216146|216119.2|216069.2|216230.2|216180.2|216116.9|216066.9|617
1591175700000|2020-06-03 09:15:00|216124.4|216074.4|215984.3|215934.3|216124.4|216074.4|215973.9|215923.9|702
1591176000000|2020-06-03 09:20:00|215983|215933|215797.9|215747.9|216004.5|215954.5|215779|215729|734
1591176300000|2020-06-03 09:25:00|215798.2|215748.2|215600.2|215550.2|215802.1|215752.1|215568.9|215518.9|775
1591176600000|2020-06-03 09:30:00|215606|215556|215396.8|215346.8|215695.3|215645.3|215350.3|215300.3|718
1591176900000|2020-06-03 09:35:00|215399.6|215349.6|215461.6|215411.6|215518|215468|215331.4|215281.4|805
1591177200000|2020-06-03 09:40:00|215469.4|215419.4|215505.5|215455.5|215581.4|215531.4|215369.3|215319.3|704
1591177500000|2020-06-03 09:45:00|215505.2|215455.2|215369.9|215319.9|215542.6|215492.6|215326.7|215276.7|642
1591177800000|2020-06-03 09:50:00|215369|215319|215134.3|215084.3|215369|215319|215105.5|215055.5|790
1591178100000|2020-06-03 09:55:00|215134.4|215084.4|215278.7|215228.7|215289.4|215239.4|215107.1|215057.1|705
1591178400000|2020-06-03 10:00:00|215272.2|215222.2|215895.9|215845.9|215975.3|215925.3|215266.8|215216.8|990
1591178700000|2020-06-03 10:05:00|215898.9|215848.9|215471.1|215421.1|215941.8|215891.8|215364.1|215314.1|1007
1591179000000|2020-06-03 10:10:00|215465.9|215415.9|215268.7|215218.7|215665.7|215615.7|215171|215121|855
1591179300000|2020-06-03 10:15:00|215270.8|215220.8|215407.5|215357.5|215463|215377.5|215237.4|215187.4|875
1591179600000|2020-06-03 10:20:00|215408.8|215358.8|215245.9|215195.9|215431.1|215381.1|215179|215129|707
1591179900000|2020-06-03 10:25:00|215246.1|215196.1|215191.1|215141.1|215364.2|215314.2|215177.5|215127.5|766
1591180200000|2020-06-03 10:30:00|215190.4|215140.4|215562.9|215512.9|215622.9|215572.9|215172.4|215122.4|850
1591180500000|2020-06-03 10:35:00|215562.3|215512.3|215914.4|215864.4|215964.7|215914.7|215561.3|215511.3|1003
1591180800000|2020-06-03 10:40:00|215916.4|215866.4|215597.9|215547.9|215919.5|215869.5|215587|215537|796
1591181100000|2020-06-03 10:45:00|215608.5|215558.5|215879.5|215829.5|215881.3|215831.3|215550.8|215500.8|832
1591181400000|2020-06-03 10:50:00|215877.8|215827.8|216113.4|216063.4|216209.4|216159.4|215830.9|215780.9|852
1591181700000|2020-06-03 10:55:00|216110.5|216060.5|216615.8|216565.8|216670.9|216620.9|216110.5|216060.5|868
1591182000000|2020-06-03 11:00:00|216591.6|216541.6|216141.9|216091.9|216597.7|216547.7|216119.5|216069.5|702
1591182300000|2020-06-03 11:05:00|216142.3|216092.3|216207.5|216157.5|216369.6|216319.6|216108.4|216058.4|748
1591182600000|2020-06-03 11:10:00|216208.6|216158.6|216431.3|216381.3|216466.4|216416.4|216100.3|216050.3|840
1591182900000|2020-06-03 11:15:00|216431.8|216381.8|216293.8|216243.8|216533.3|216483.3|216277.9|216227.9|871
1591183200000|2020-06-03 11:20:00|216292|216242|216441.2|216391.2|216556.9|216506.9|216291.6|216241.6|810
1591183500000|2020-06-03 11:25:00|216441.7|216391.7|216543|216493|216600.2|216550.2|216381|216331|903
1591183800000|2020-06-03 11:30:00|216538.8|216488.8|216353.3|216303.3|216629.6|216579.6|216345.9|216295.9|879
1591184100000|2020-06-03 11:35:00|216349.4|216299.4|216253.8|216203.8|216721.3|216671.3|216248.1|216198.1|917
1591184400000|2020-06-03 11:40:00|216256.5|216206.5|216477.5|216427.5|216567.5|216517.5|216249.5|216199.5|880
1591184700000|2020-06-03 11:45:00|216477.8|216427.8|216568.1|216518.1|216669.7|216619.7|216326.4|216276.4|892
1591185000000|2020-06-03 11:50:00|216575.9|216525.9|216712.4|216662.4|216803|216753|216567.4|216517.4|738
1591185300000|2020-06-03 11:55:00|216709.8|216659.8|216948.5|216898.5|216967.2|216917.2|216661.9|216611.9|755
1591185600000|2020-06-03 12:00:00|216950.2|216900.2|216854.4|216804.4|216950.2|216900.2|216752.3|216702.3|791
1591185900000|2020-06-03 12:05:00|216880.8|216830.8|216864.1|216814.1|216905|216855|216705.4|216655.4|803
1591186200000|2020-06-03 12:10:00|216863.9|216813.9|216970.2|216845.2|216993.3|216897.5|216788.7|216738.7|742
1591186500000|2020-06-03 12:15:00|217059.8|216777.2|216542.3|216492.3|217060.5|216786.9|216499.7|216449.7|950
1591186800000|2020-06-03 12:20:00|216548.1|216498.1|215671.2|215621.2|216571|216521|215601.1|215551.1|952
1591187100000|2020-06-03 12:25:00|215671.5|215621.5|215832.5|215782.5|215907.5|215857.5|215425.7|215375.7|902
1591187400000|2020-06-03 12:30:00|215832.8|215782.8|215775.3|215725.3|215879.7|215829.7|215651.4|215601.4|907
1591187700000|2020-06-03 12:35:00|215774.4|215724.4|215840|215790|215904.4|215854.4|215568.2|215518.2|857
1591188000000|2020-06-03 12:40:00|215836.9|215786.9|215863.6|215813.6|215877|215827|215458.6|215408.6|922
1591188300000|2020-06-03 12:45:00|215860|215810|215970.7|215920.7|216105.4|216055.4|215832|215782|871
1591188600000|2020-06-03 12:50:00|215971.2|215921.2|216133.6|216083.6|216168|216118|215959.7|215909.7|816
1591188900000|2020-06-03 12:55:00|216137|216087|215926|215876|216209.9|216159.9|215862.7|215812.7|864
1591189200000|2020-06-03 13:00:00|215924.7|215874.7|215865.7|215815.7|216012.4|215962.4|215831.7|215781.7|792
1591189500000|2020-06-03 13:05:00|215846.8|215796.8|215910.8|215860.8|216126.5|216076.5|215845.5|215795.5|873
1591189800000|2020-06-03 13:10:00|215912.7|215862.7|215826.1|215776.1|216077.1|216027.1|215811.4|215761.4|877
1591190100000|2020-06-03 13:15:00|215826.3|215776.3|215309.9|215259.9|215835.1|215785.1|215298|215248|979
1591190400000|2020-06-03 13:20:00|215310.7|215260.7|215282.8|215232.8|215398.4|215348.4|215170.9|215120.9|1069
1591190700000|2020-06-03 13:25:00|215282.9|215232.9|215817.5|215767.5|215817.5|215767.5|215235.5|215185.5|999
1591191000000|2020-06-03 13:30:00|215822.8|215772.8|215686.8|215636.8|215849.6|215799.6|215460.4|215410.4|1112
1591191300000|2020-06-03 13:35:00|215676.5|215626.5|216077|216027|216197.7|216147.7|215592.9|215542.9|1041
1591191600000|2020-06-03 13:40:00|216077.7|216027.7|216016.2|215966.2|216229.7|216179.7|215932.4|215882.4|1035
1591191900000|2020-06-03 13:45:00|216015.1|215965.1|216035.7|215985.7|216102.2|216052.2|215761.6|215711.6|1006
1591192200000|2020-06-03 13:50:00|216034.7|215984.7|215906.7|215856.7|216034.7|215984.7|215519.6|215469.6|1017
1591192500000|2020-06-03 13:55:00|215907|215857|215827.3|215478.3|215981|215931|215504.2|215450.8|929
1591192800000|2020-06-03 14:00:00|215782.1|215433.1|215472.4|215422.4|215782.1|215708.7|215229.4|215179.4|1079
1591193100000|2020-06-03 14:05:00|215475.5|215425.5|215723.9|215673.9|215756.7|215706.7|215435.7|215385.7|1073
1591193400000|2020-06-03 14:10:00|215723.1|215673.1|216010.7|215960.7|216056.2|216006.2|215645.8|215595.8|1027
1591193700000|2020-06-03 14:15:00|216010.1|215960.1|215740|215690|216010.1|215960.1|215581.7|215531.7|1026
1591194000000|2020-06-03 14:20:00|215738.6|215688.6|215807.3|215757.3|216058.7|216008.7|215710.3|215660.3|1013
1591194300000|2020-06-03 14:25:00|215808|215758|215744.4|215694.4|215866.1|215816.1|215429.1|215379.1|1045
1591194600000|2020-06-03 14:30:00|215739.4|215689.4|216014.7|215964.7|216016.5|215966.5|215732.5|215682.5|999
1591194900000|2020-06-03 14:35:00|216010.4|215960.4|216008.9|215958.9|216175.7|216125.7|215992.1|215942.1|974
1591195200000|2020-06-03 14:40:00|216009.3|215959.3|215933.1|215883.1|216143.7|216093.7|215860.2|215810.2|955
1591195500000|2020-06-03 14:45:00|215930.2|215880.2|215673.2|215623.2|216043.9|215993.9|215624.4|215574.4|1025
1591195800000|2020-06-03 14:50:00|215673.9|215623.9|215942.8|215892.8|216069.1|216019.1|215634.7|215584.7|988
1591196100000|2020-06-03 14:55:00|215936.2|215886.2|216019.2|215969.2|216178.7|216128.7|215856.4|215806.4|1061
1591196400000|2020-06-03 15:00:00|216029.6|215979.6|215899.7|215849.7|216029.6|215979.6|215806.9|215756.9|1011
1591196700000|2020-06-03 15:05:00|215899.9|215849.9|215924.5|215874.5|216109.4|216059.4|215731.6|215681.6|996
1591197000000|2020-06-03 15:10:00|215926.2|215876.2|215736.6|215686.6|215995.4|215945.4|215642.2|215592.2|1018
1591197300000|2020-06-03 15:15:00|215733.1|215683.1|215498|215448|215868.1|215818.1|215385.8|215335.8|1016
1591197600000|2020-06-03 15:20:00|215495.1|215445.1|215471.4|215421.4|215621.6|215571.6|215344.3|215294.3|991
1591197900000|2020-06-03 15:25:00|215469.8|215419.8|215629.3|215579.3|215655|215605|215406.4|215356.4|889
1591198200000|2020-06-03 15:30:00|215635.9|215585.9|215574.1|215524.1|215762.6|215712.6|215492.8|215442.8|840
1591198500000|2020-06-03 15:35:00|215574.5|215524.5|215894.9|215844.9|216001.4|215951.4|215574.3|215524.3|923
1591198800000|2020-06-03 15:40:00|215890.9|215840.9|216087.9|216037.9|216088.1|216038.1|215843.9|215793.9|949
1591199100000|2020-06-03 15:45:00|216086.3|216036.3|216555.3|216505.3|216556.1|216506.1|216077|216027|909
1591199400000|2020-06-03 15:50:00|216554.8|216504.8|216474.4|216424.4|216573.9|216523.9|216434.7|216384.7|792
1591199700000|2020-06-03 15:55:00|216512.1|216462.1|216397.1|216347.1|216639.1|216589.1|216364.6|216314.6|840
1591200000000|2020-06-03 16:00:00|216396.7|216346.7|216244.7|216194.7|216412.9|216362.9|216237.1|216187.1|851
1591200300000|2020-06-03 16:05:00|216242|216192|216699.7|216649.7|216699.7|216649.7|216213.6|216163.6|808
1591200600000|2020-06-03 16:10:00|216698.3|216648.3|216845.5|216795.5|216983.9|216933.9|216618.1|216568.1|708
1591200900000|2020-06-03 16:15:00|216845.7|216795.7|216897.7|216847.7|216964.1|216914.1|216739.1|216689.1|816
1591201200000|2020-06-03 16:20:00|216889.1|216839.1|216667.6|216617.6|216898.2|216848.2|216626.2|216576.2|834
1591201500000|2020-06-03 16:25:00|216666.5|216616.5|216481.1|216431.1|216746.6|216696.6|216461|216411|802
1591201800000|2020-06-03 16:30:00|216473.5|216423.5|216612.1|216562.1|216686.7|216636.7|216432.6|216382.6|748
1591202100000|2020-06-03 16:35:00|216610.2|216560.2|216685.4|216635.4|216690.2|216640.2|216486.5|216436.5|719
1591202400000|2020-06-03 16:40:00|216684.1|216634.1|216483.1|216433.1|216685.3|216635.3|216479.8|216429.8|664
1591202700000|2020-06-03 16:45:00|216483.7|216433.7|216635.6|216585.6|216646.5|216596.5|216480.2|216430.2|600
1591203000000|2020-06-03 16:50:00|216633.5|216583.5|216332.7|216282.7|216635.5|216585.5|216328.7|216278.7|698
1591203300000|2020-06-03 16:55:00|216333.4|216283.4|216725.7|216675.7|216732.6|216682.6|216320.7|216270.7|748
1591203600000|2020-06-03 17:00:00|216727.3|216677.3|216761.3|216711.3|216901.9|216851.9|216675.9|216625.9|847
1591203900000|2020-06-03 17:05:00|216761.2|216711.2|216550.6|216500.6|216845.1|216795.1|216459.5|216409.5|863
1591204200000|2020-06-03 17:10:00|216549.2|216499.2|216553.1|216503.1|216639.9|216589.9|216428.8|216378.8|769
1591204500000|2020-06-03 17:15:00|216553.7|216503.7|216701.5|216651.5|216839.2|216789.2|216545.7|216495.7|759
1591204800000|2020-06-03 17:20:00|216701.9|216651.9|216951.4|216901.4|216988.5|216938.5|216665.8|216615.8|699
1591205100000|2020-06-03 17:25:00|216952.2|216902.2|217349.1|217299.1|217442.2|217392.2|216949.4|216899.4|761
1591205400000|2020-06-03 17:30:00|217340.3|217290.3|217247.8|217197.8|217420|217370|217172.6|217122.6|811
1591205700000|2020-06-03 17:35:00|217250.5|217200.5|217315.1|217265.1|217362.9|217312.9|217024.9|216974.9|745
1591206000000|2020-06-03 17:40:00|217315.6|217265.6|217549.2|217499.2|217551.5|217501.5|217212.2|217162.2|678
1591206300000|2020-06-03 17:45:00|217548.1|217498.1|217718.3|217668.3|217758.3|217708.3|217519.7|217469.7|682
1591206600000|2020-06-03 17:50:00|217733.8|217683.8|217660.3|217610.3|217785.4|217735.4|217528|217478|756
1591206900000|2020-06-03 17:55:00|217660.2|217610.2|217487.1|217437.1|217796.5|217746.5|217485.9|217435.9|765
1591207200000|2020-06-03 18:00:00|217476.5|217426.5|217197.5|217147.5|217507.9|217457.9|217139.6|217089.6|836
1591207500000|2020-06-03 18:05:00|217200.8|217150.8|217443|217393|217497.2|217447.2|217152.2|217102.2|748
1591207800000|2020-06-03 18:10:00|217438.7|217388.7|217534.7|217484.7|217613.5|217563.5|217288.7|217238.7|747
1591208100000|2020-06-03 18:15:00|217533.2|217483.2|217605.7|217555.7|217640.3|217590.3|217450.6|217400.6|741
1591208400000|2020-06-03 18:20:00|217605|217555|217726.7|217676.7|217828.8|217778.8|217584.1|217534.1|672
1591208700000|2020-06-03 18:25:00|217736.4|217686.4|218004.8|217954.8|218022.4|217972.4|217601.9|217551.9|818
1591209000000|2020-06-03 18:30:00|218005.1|217955.1|217985.9|217935.9|218014.1|217964.1|217910.5|217860.5|587
1591209300000|2020-06-03 18:35:00|217984.3|217934.3|217845.1|217795.1|217986|217936|217754|217704|716
1591209600000|2020-06-03 18:40:00|217848.1|217798.1|217901|217851|217922.8|217872.8|217831|217781|633
1591209900000|2020-06-03 18:45:00|217900.8|217850.8|217629.4|217579.4|217993.5|217943.5|217625.2|217575.2|753
1591210200000|2020-06-03 18:50:00|217629.8|217579.8|217611.4|217561.4|217687.9|217637.9|217558|217508|739
1591210500000|2020-06-03 18:55:00|217611|217561|217778|217728|217780.6|217730.6|217554.2|217504.2|838
1591210800000|2020-06-03 19:00:00|217772.6|217722.6|217734.4|217684.4|217847.7|217797.7|217643.2|217593.2|793
1591211100000|2020-06-03 19:05:00|217733.9|217683.9|217711.9|217661.9|217743.6|217693.6|217584|217534|639
1591211400000|2020-06-03 19:10:00|217712.7|217662.7|217684.7|217634.7|217793.7|217743.7|217637.3|217587.3|644
1591211700000|2020-06-03 19:15:00|217689.2|217639.2|217638.1|217588.1|217757|217707|217635|217585|542
1591212000000|2020-06-03 19:20:00|217637.5|217587.5|217632.7|217582.7|217767.8|217717.8|217598.2|217548.2|756
1591212300000|2020-06-03 19:25:00|217631.8|217581.8|217643.4|217593.4|217700.1|217650.1|217536|217486|663
1591212600000|2020-06-03 19:30:00|217643.5|217593.5|217659|217609|217688.6|217638.6|217569.5|217519.5|731
1591212900000|2020-06-03 19:35:00|217661.4|217611.4|217544.8|217494.8|217687.5|217637.5|217541.9|217491.9|620
1591213200000|2020-06-03 19:40:00|217543.6|217493.6|217349|217299|217601|217551|217336|217286|619
1591213500000|2020-06-03 19:45:00|217351.3|217301.3|217228.4|217178.4|217507.4|217457.4|217148.3|217098.3|789
1591213800000|2020-06-03 19:50:00|217224.5|217174.5|217375.5|217325.5|217537|217487|217199.6|217149.6|801
1591214100000|2020-06-03 19:55:00|217373|217323|217253.3|217203.3|217460.1|217410.1|217174.1|217124.1|856
1591214400000|2020-06-03 20:00:00|217260.7|217210.7|217329.2|217279.2|217404.6|217354.6|217239.3|217189.3|857
1591214700000|2020-06-03 20:05:00|217327.6|217277.6|217395.6|217345.6|217426.3|217376.3|217325.3|217275.3|599
1591215000000|2020-06-03 20:10:00|217395.3|217345.3|217398.2|217348.2|217434.8|217384.8|217347.4|217297.4|618
1591215300000|2020-06-03 20:15:00|217396.8|217346.8|217428.6|217378.6|217441.3|217391.3|217354.1|217304.1|452
1591215600000|2020-06-03 20:20:00|217429.2|217379.2|217614.5|217564.5|217632.2|217582.2|217410.4|217360.4|482
1591215900000|2020-06-03 20:25:00|217614.7|217564.7|217640.9|217590.9|217713.2|217663.2|217614.7|217564.7|572
1591216200000|2020-06-03 20:30:00|217641.5|217591.5|217605|217555|217671.6|217621.6|217585.9|217535.9|383
1591216500000|2020-06-03 20:35:00|217604|217554|217681.2|217631.2|217705.1|217655.1|217600.9|217550.9|411
1591216800000|2020-06-03 20:40:00|217681.5|217631.5|217717.9|217667.9|217786.1|217736.1|217677|217627|353
1591217100000|2020-06-03 20:45:00|217712.8|217662.8|217732.8|217682.8|217773.2|217723.2|217692.9|217613.6|415
1591217400000|2020-06-03 20:50:00|217737.2|217687.2|217794.3|217744.3|217853.4|217770.6|217711.8|217661.8|353
1591217700000|2020-06-03 20:55:00|217790.9|217740.9|217762.4|217637.4|217863.6|217740.9|217653|217529.2|357
1591218000000|2020-06-03 21:00:00|217770.2|217645.2|217865.9|217516.9|217992.5|217645.2|217766.8|217417.8|99
1591218300000|2020-06-03 21:05:00|217866.7|217517.7|217826.8|217701.8|218092.5|217813.3|217810.4|217495.5|329
1591218600000|2020-06-03 21:10:00|217833.6|217708.6|217829.4|217480.4|218035.9|217808.5|217723.6|217374.6|325
1591218900000|2020-06-03 21:15:00|217855.7|217506.7|217777.7|217428.7|217855.7|217506.7|217762.1|217413.1|140
1591219200000|2020-06-03 21:20:00|217780.9|217431.9|217827.4|217478.4|217850.7|217501.7|217688.5|217339.8|149
1591219500000|2020-06-03 21:25:00|217827.2|217478.2|217827|217478|217842|217493|217802.6|217453.6|110
1591219800000|2020-06-03 21:30:00|217841.9|217492.9|217830.7|217481.7|217844.4|217495.4|217790.5|217441.5|139
1591220100000|2020-06-03 21:35:00|217821.8|217472.8|217817.8|217468.8|217836.4|217487.4|217800.5|217451.5|95
1591220400000|2020-06-03 21:40:00|217816|217467|217910.7|217561.7|217931.1|217582.1|217805.5|217456.5|164
1591220700000|2020-06-03 21:45:00|217903.5|217554.5|217902.6|217553.6|217909.3|217560.3|217862.5|217513.5|258
1591221000000|2020-06-03 21:50:00|217899.8|217550.8|217871|217522|217905|217556|217831.8|217482.8|96
1591221300000|2020-06-03 21:55:00|217895|217546|217837|217488|217905|217556|217789.5|217440.5|150
1591221600000|2020-06-03 22:00:00|217791.4|217442.4|217874|217569.4|217936|217743.9|217745.3|217442.4|347
1591221900000|2020-06-03 22:05:00|217860.3|217559|217870.8|217745.8|217979.6|217754.2|217769.4|217559|353
1591222200000|2020-06-03 22:10:00|217962.5|217666.4|217640.4|217590.4|217971.5|217785.5|217585.7|217418.8|422
1591222500000|2020-06-03 22:15:00|217640.7|217590.7|217685.6|217560.6|217779.1|217618.1|217596.1|217466.8|313
1591222800000|2020-06-03 22:20:00|217678|217553|217609|217559|217763.7|217599.6|217597.9|217458.9|294
1591223100000|2020-06-03 22:25:00|217614.6|217564.6|217534.4|217484.4|217691.4|217581.1|217502.4|217416.8|327
1591223400000|2020-06-03 22:30:00|217491.5|217441.5|217432.6|217382.6|217534.2|217484.2|217416.1|217366.1|464
1591223700000|2020-06-03 22:35:00|217432.1|217382.1|217333.6|217208.6|217463.7|217413.7|217246.4|217169.1|465
1591224000000|2020-06-03 22:40:00|217232.1|217182.1|217257.8|217207.8|217313.1|217237.8|217184.7|217102.8|330
1591224300000|2020-06-03 22:45:00|217259.1|217209.1|217281.5|217231.5|217351.9|217250.6|217249.1|217177.8|322
1591224600000|2020-06-03 22:50:00|217268.9|217218.9|217235.1|217110.1|217332.8|217241.3|217208.2|217110.1|387
1591224900000|2020-06-03 22:55:00|217248.6|217123.6|217338.3|217213.3|217363.5|217238.5|217215.6|217116.5|325
1591225200000|2020-06-03 23:00:00|217357.1|217232.1|217223|217173|217390|217244.8|217170.9|217091.2|429
1591225500000|2020-06-03 23:05:00|217219.2|217169.2|217187.3|217137.3|217262.8|217212.8|217163.1|217065.4|397
1591225800000|2020-06-03 23:10:00|217193.6|217143.6|217263.3|217138.3|217323.4|217237.4|217171.2|217103.8|454
1591226100000|2020-06-03 23:15:00|217264.9|217139.9|217238.2|217113.2|217264.9|217177|217144.9|217005.3|323
1591226400000|2020-06-03 23:20:00|217239.6|217114.6|217199.7|217149.7|217296.9|217171.9|217161.9|217070.6|341
1591226700000|2020-06-03 23:25:00|217200.2|217150.2|217188.8|217063.8|217250.7|217157|217141.9|217047.4|389
1591227000000|2020-06-03 23:30:00|217184.9|217059.9|217243.9|217118.9|217275.1|217170.3|217144.2|217019.2|332
1591227300000|2020-06-03 23:35:00|217262.4|217137.4|217221.8|217096.8|217272.5|217147.5|217139|217009.3|333
1591227600000|2020-06-03 23:40:00|217217.5|217092.5|217237.3|217112.3|217248|217135.4|217173.1|217080.3|261
1591227900000|2020-06-03 23:45:00|217227.2|217102.2|217279|217154|217310.8|217215.6|217207.2|217082.2|262
1591228200000|2020-06-03 23:50:00|217281.5|217156.5|217297.7|217172.7|217340|217218|217261.7|217084.3|253
1591228500000|2020-06-03 23:55:00|217297.4|217172.4|217284.4|217159.4|217377.8|217214.4|217275|217127.3|220
1591142400000|2020-06-03 00:00:00|217399.4|217274.4|217331.5|217206.5|217444.2|217319.2|217248.8|217145.9|411
1591142700000|2020-06-03 00:05:00|217332.3|217207.3|217444.9|217163.1|217485.4|217291|217253.8|217032|422
1591143000000|2020-06-03 00:10:00|217437.1|217169.3|217297.8|217172.8|217482|217295.9|217253.6|217015|372
1591143300000|2020-06-03 00:15:00|217301.2|217176.2|217151.4|217026.4|217412.7|217188.7|217078|216953|456
1591143600000|2020-06-03 00:20:00|217156.4|217031.4|217250|217125|217330.9|217164|217134.6|217009.6|356
1591143900000|2020-06-03 00:25:00|217237.3|217112.3|217211.5|217086.5|217305.4|217138.5|217206.5|216942.7|360
1591144200000|2020-06-03 00:30:00|217212.9|217087.9|217109.2|216984.2|217263.1|217088.3|217102|216953|300
1591144500000|2020-06-03 00:35:00|217095.1|216970.1|217162.2|217037.2|217251.5|217081.7|217095.1|216909.8|312
1591144800000|2020-06-03 00:40:00|217164.2|217039.2|216863.5|216738.5|217219.9|217050.2|216845|216693|442
1591145100000|2020-06-03 00:45:00|216869.7|216744.7|216702.2|216577.2|216929.8|216749.5|216599.7|216424.8|546
1591145400000|2020-06-03 00:50:00|216701.5|216576.5|216759.3|216634.3|216830.7|216690.3|216680|216485.8|473
1591145700000|2020-06-03 00:55:00|216863.2|216559.2|216772.7|216647.7|216863.2|216689.7|216680.4|216493.7|387
1591146000000|2020-06-03 01:00:00|216775.4|216650.4|216715.7|216590.7|216869.5|216658.5|216412.2|216256.8|513
1591146300000|2020-06-03 01:05:00|216719.2|216594.2|216443.9|216318.9|216840.7|216648.1|216391.5|216207.7|446
1591146600000|2020-06-03 01:10:00|216444.8|216319.8|216336.7|216211.7|216568.6|216386.5|216313.6|216125.4|507
1591146900000|2020-06-03 01:15:00|216404.9|216149|216453.9|216328.9|216550.7|216353.1|216297.9|216118.1|564
1591147200000|2020-06-03 01:20:00|216457.9|216332.9|216492.8|216367.8|216634.4|216428.3|216447.5|216247.4|422
1591147500000|2020-06-03 01:25:00|216494.9|216369.9|216528.8|216403.8|216666.5|216541.5|216436.4|216224.1|441
1591147800000|2020-06-03 01:30:00|216531.5|216406.5|216866.3|216741.3|216932.2|216749.5|216521.9|216367.2|556
1591148100000|2020-06-03 01:35:00|216863.8|216738.8|216803.5|216678.5|216868.3|216738.9|216707.2|216510.3|559
1591148400000|2020-06-03 01:40:00|216807.8|216682.8|216721|216596|216894.8|216711.3|216696|216510.6|618
1591148700000|2020-06-03 01:45:00|216715.1|216590.1|216597.5|216472.5|216715.1|216590.1|216485.7|216310.6|634
1591149000000|2020-06-03 01:50:00|216597.8|216472.8|216786.7|216661.7|216835.4|216673.6|216596|216471|496
1591149300000|2020-06-03 01:55:00|216787.8|216662.8|216841.3|216716.3|216955|216782.2|216753.9|216581.2|527
1591149600000|2020-06-03 02:00:00|216842.5|216717.5|217047.9|216922.9|217129.2|216943.5|216729.5|216536.6|546
1591149900000|2020-06-03 02:05:00|217044.8|216919.8|217049.1|216924.1|217161.8|216968.2|216889.3|216683.7|581
1591150200000|2020-06-03 02:10:00|217051.4|216926.4|217124.1|216850.9|217161.1|216974.4|217018.1|216824.2|819
1591150500000|2020-06-03 02:15:00|217120.9|216854.8|217164.5|216881.8|217199.8|216979.5|216963.1|216774.9|526
1591150800000|2020-06-03 02:20:00|217159.9|216884.4|217232.7|217107.7|217317.4|217130|217084.8|216881.7|441
1591151100000|2020-06-03 02:25:00|217229.8|217104.8|217236|216983.1|217362.6|217141.7|217167.4|216968|535
1591151400000|2020-06-03 02:30:00|217171.4|217046.4|217023.1|216898.1|217273.8|217061.7|217023|216813.5|574
1591151700000|2020-06-03 02:35:00|217022.9|216897.9|217002.4|216877.4|217111.3|216909.7|216941.5|216748.2|447
1591152000000|2020-06-03 02:40:00|217002.5|216877.5|217065.5|216773|217129.3|216899.1|216911.3|216730.8|443
1591152300000|2020-06-03 02:45:00|217070.7|216763.2|216951.6|216826.6|217126.7|216902.1|216904.7|216706.2|470
1591152600000|2020-06-03 02:50:00|216951.1|216826.1|216876.9|216751.9|217077.5|216891.1|216854.8|216677.7|476
1591152900000|2020-06-03 02:55:00|216877.7|216752.7|216860.5|216735.5|216987.2|216782|216833.6|216658.5|439
1591153200000|2020-06-03 03:00:00|216859.8|216734.8|216796.1|216671.1|216971.2|216759.8|216793.7|216584.8|440
1591153500000|2020-06-03 03:05:00|216794.5|216669.5|216936.2|216811.2|217065.3|216888.9|216793.4|216629.7|479
1591153800000|2020-06-03 03:10:00|216939.4|216814.4|216892|216767|217015.5|216829.9|216834.7|216657.2|348
1591154100000|2020-06-03 03:15:00|216962.1|216704.2|216712.7|216587.7|216962.1|216767|216678|216486.7|429
1591154400000|2020-06-03 03:20:00|216713.1|216588.1|216721.1|216596.1|216832.4|216631.6|216677.3|216506.3|488
1591154700000|2020-06-03 03:25:00|216718.1|216593.1|216707.3|216582.3|216876.9|216696.2|216683.2|216484.1|432
1591155000000|2020-06-03 03:30:00|216704.6|216579.6|216691.9|216566.9|216783.6|216584.7|216679.8|216500.4|306
1591155300000|2020-06-03 03:35:00|216695.4|216570.4|216588.2|216463.2|216758|216633|216530.4|216405.4|431
1591155600000|2020-06-03 03:40:00|216588.3|216463.3|216777.1|216652.1|216795.9|216670.9|216584.6|216459.6|426
1591155900000|2020-06-03 03:45:00|216778.9|216653.9|216783.4|216658.4|216871.6|216688|216733.4|216555|363
1591156200000|2020-06-03 03:50:00|216755.6|216630.6|216842.8|216717.8|216846.3|216721.3|216742.7|216555.6|396
1591156500000|2020-06-03 03:55:00|216832.5|216707.5|216758.7|216633.7|216898.9|216739.7|216668.3|216500.6|465
1591156800000|2020-06-03 04:00:00|216758.5|216633.5|216773.5|216648.5|216816.6|216691.6|216709.3|216584.3|360
1591157100000|2020-06-03 04:05:00|216767.8|216642.8|216794.7|216669.7|216841.5|216691.1|216716.5|216588.8|388
1591157400000|2020-06-03 04:10:00|216790.2|216665.2|216811.8|216686.8|216867.5|216742.5|216758|216633|493
1591157700000|2020-06-03 04:15:00|216811.3|216686.3|216876.4|216751.4|216893.7|216768.7|216786.8|216661.8|445
1591158000000|2020-06-03 04:20:00|216876.2|216751.2|216831.3|216706.3|216890.5|216765.5|216786.7|216682.8|368
1591158300000|2020-06-03 04:25:00|216832.7|216707.7|216759.8|216634.8|216849.9|216724.9|216714|216554.6|322
1591158600000|2020-06-03 04:30:00|216742.3|216617.3|216738|216613|216759.8|216634.8|216631|216506|377
1591158900000|2020-06-03 04:35:00|216738.5|216613.5|216768.1|216643.1|216847.8|216650.3|216709.4|216526.7|385
1591159200000|2020-06-03 04:40:00|216766|216641|216839.7|216714.7|216867.8|216742.8|216737.7|216577.4|402
1591159500000|2020-06-03 04:45:00|216840|216715|216734.3|216609.3|216843.8|216718.8|216667.2|216542.2|396
1591159800000|2020-06-03 04:50:00|216733.2|216608.2|216784|216659|216798.2|216673.2|216711.1|216586.1|452
1591160100000|2020-06-03 04:55:00|216782.3|216657.3|216790.8|216665.8|216802.7|216677.7|216750.8|216625.8|421
1591160400000|2020-06-03 05:00:00|216792.3|216667.3|216660.6|216535.6|216813.7|216688.7|216641.7|216516.7|483
1591160700000|2020-06-03 05:05:00|216661.8|216536.8|216642.6|216517.6|216685.9|216560.9|216600.8|216475.8|419
1591161000000|2020-06-03 05:10:00|216642|216517|216594.7|216469.7|216657.8|216532.8|216559.7|216434.7|463
1591161300000|2020-06-03 05:15:00|216589.9|216464.9|216567.7|216442.7|216628.5|216503.5|216566.4|216441.4|321
1591161600000|2020-06-03 05:20:00|216573.1|216448.1|216593.9|216468.9|216765.2|216576|216548.1|216423.1|419
1591161900000|2020-06-03 05:25:00|216610.1|216485.1|216815.7|216690.7|216828|216703|216607.7|216482.7|512
1591162200000|2020-06-03 05:30:00|216816.4|216691.4|216783.7|216658.7|216868.3|216743.3|216680.1|216555.1|573
1591162500000|2020-06-03 05:35:00|216785.9|216660.9|216628.4|216503.4|216785.9|216660.9|216582.6|216457.6|451
1591162800000|2020-06-03 05:40:00|216626.5|216501.5|216726.5|216601.5|216751|216626|216619.2|216494.2|418
1591163100000|2020-06-03 05:45:00|216726.7|216601.7|216738|216613|216754.2|216629.2|216673.7|216548.7|378
1591163400000|2020-06-03 05:50:00|216737.6|216612.6|216771.8|216646.8|216834.8|216727.6|216723|216598|400
1591163700000|2020-06-03 05:55:00|216772.9|216647.9|216660.6|216535.6|216794.5|216690.4|216576.9|216451.9|506
1591164000000|2020-06-03 06:00:00|216657|216532|216637.6|216512.6|216683.9|216558.9|216386.3|216263.2|848
1591164300000|2020-06-03 06:05:00|216639.5|216514.5|216473.6|216348.6|216639.7|216514.7|216465.2|216340.2|639
1591164600000|2020-06-03 06:10:00|216472.7|216347.7|216644.1|216519.1|216647.6|216522.6|216447.5|216322.5|593
1591164900000|2020-06-03 06:15:00|216640.6|216515.6|216782.7|216732.7|216833.6|216741.5|216640.6|216515.6|481
1591165200000|2020-06-03 06:20:00|216786.4|216736.4|216643.6|216593.6|216830.9|216743.3|216642.8|216554.2|421
1591165500000|2020-06-03 06:25:00|216644.5|216594.5|216724|216674|216768.8|216681.3|216622.7|216497.7|570
1591165800000|2020-06-03 06:30:00|216716.3|216666.3|216709.6|216659.6|216844.7|216794.7|216697.2|216640.8|687
1591166100000|2020-06-03 06:35:00|216711.2|216661.2|216632.7|216582.7|216716.8|216666.8|216551|216501|578
1591166400000|2020-06-03 06:40:00|216629.8|216579.8|216762.4|216712.4|216762.4|216712.4|216545.2|216495.2|644
1591166700000|2020-06-03 06:45:00|216753.5|216703.5|216725.1|216675.1|216835.9|216785.9|216613.5|216563.5|692
1591167000000|2020-06-03 06:50:00|216725.6|216675.6|216960.8|216910.8|216982|216932|216666.6|216616.6|698
1591167300000|2020-06-03 06:55:00|216960.1|216910.1|217099.1|217049.1|217116.7|217066.7|216900.6|216850.6|806
1591167600000|2020-06-03 07:00:00|217106.5|217056.5|216659.7|216609.7|217225|217175|216556.4|216506.4|907
1591167900000|2020-06-03 07:05:00|216662.7|216612.7|216711.1|216661.1|216754.7|216704.7|216576.3|216526.3|746
1591168200000|2020-06-03 07:10:00|216705.4|216655.4|216729.7|216679.7|216795|216745|216693.9|216643.9|693
1591168500000|2020-06-03 07:15:00|216734.9|216684.9|216483.9|216433.9|216755.2|216705.2|216472.5|216422.5|861
1591168800000|2020-06-03 07:20:00|216485.3|216435.3|216607.9|216557.9|216628.1|216578.1|216362.3|216312.3|929
1591169100000|2020-06-03 07:25:00|216605.6|216555.6|216423|216373|216614.7|216564.7|216371.7|216321.7|816
1591169400000|2020-06-03 07:30:00|216422.5|216372.5|216460.9|216410.9|216509.5|216459.5|216400.5|216350.5|797
1591169700000|2020-06-03 07:35:00|216460.8|216410.8|216385.9|216335.9|216506.7|216456.7|216371.3|216321.3|751
1591170000000|2020-06-03 07:40:00|216387.1|216337.1|216594.5|216544.5|216618.5|216568.5|216381.2|216331.2|757
1591170300000|2020-06-03 07:45:00|216594.9|216544.9|216391.6|216341.6|216596.5|216546.5|216348.5|216298.5|748
1591170600000|2020-06-03 07:50:00|216391.4|216341.4|216357.7|216307.7|216411.7|216361.7|216331|216281|529
1591170900000|2020-06-03 07:55:00|216360.6|216310.6|216422.4|216372.4|216532.1|216482.1|216295.4|216245.4|636
1591171200000|2020-06-03 08:00:00|216418.5|216368.5|216427.2|216377.2|216493|216443|216330|216280|801
1591171500000|2020-06-03 08:05:00|216428|216378|216567|216517|216601.5|216551.5|216375.1|216325.1|744
1591171800000|2020-06-03 08:10:00|216566|216516|216880.9|216830.9|217044.7|216994.7|216552.5|216502.5|864
1591172100000|2020-06-03 08:15:00|216884.4|216834.4|216564.8|216514.8|217006.5|216956.5|216559.6|216509.6|834
1591172400000|2020-06-03 08:20:00|216564.6|216514.6|216336.9|216286.9|216679.9|216629.9|216330.1|216280.1|918
1591172700000|2020-06-03 08:25:00|216338.8|216288.8|216303.2|216253.2|216494|216444|216260.6|216210.6|734
1591173000000|2020-06-03 08:30:00|216302.2|216252.2|216205.5|216155.5|216446.4|216396.4|216119.2|216069.2|777
1591173300000|2020-06-03 08:35:00|216204.2|216154.2|216572.1|216522.1|216688.4|216638.4|216185.5|216135.5|753
1591173600000|2020-06-03 08:40:00|216572.3|216522.3|216442.6|216392.6|216660.6|216610.6|216364|216314|685
1591173900000|2020-06-03 08:45:00|216443.2|216393.2|216482.9|216432.9|216660|216610|216417.1|216367.1|756
1591174200000|2020-06-03 08:50:00|216486.1|216436.1|216289.5|216239.5|216542.4|216492.4|216266.2|216216.2|717
1591174500000|2020-06-03 08:55:00|216289.2|216239.2|216320.6|216270.6|216423.3|216373.3|216244.9|216194.9|543
1591174800000|2020-06-03 09:00:00|216317.1|216267.1|216317.8|216267.8|216390.8|216340.8|216282.3|216232.3|717
1591175100000|2020-06-03 09:05:00|216319.1|216269.1|216193|216143|216360|216310|216182.2|216132.2|700
1591175400000|2020-06-03 09:10:00|216196|216146|216119.2|216069.2|216230.2|216180.2|216116.9|216066.9|617
1591175700000|2020-06-03 09:15:00|216124.4|216074.4|215984.3|215934.3|216124.4|216074.4|215973.9|215923.9|702
1591176000000|2020-06-03 09:20:00|215983|215933|215797.9|215747.9|216004.5|215954.5|215779|215729|734
1591176300000|2020-06-03 09:25:00|215798.2|215748.2|215600.2|215550.2|215802.1|215752.1|215568.9|215518.9|775
1591176600000|2020-06-03 09:30:00|215606|215556|215396.8|215346.8|215695.3|215645.3|215350.3|215300.3|718
1591176900000|2020-06-03 09:35:00|215399.6|215349.6|215461.6|215411.6|215518|215468|215331.4|215281.4|805
1591177200000|2020-06-03 09:40:00|215469.4|215419.4|215505.5|215455.5|215581.4|215531.4|215369.3|215319.3|704
1591177500000|2020-06-03 09:45:00|215505.2|215455.2|215369.9|215319.9|215542.6|215492.6|215326.7|215276.7|642
1591177800000|2020-06-03 09:50:00|215369|215319|215134.3|215084.3|215369|215319|215105.5|215055.5|790
1591178100000|2020-06-03 09:55:00|215134.4|215084.4|215278.7|215228.7|215289.4|215239.4|215107.1|215057.1|705
1591178400000|2020-06-03 10:00:00|215272.2|215222.2|215895.9|215845.9|215975.3|215925.3|215266.8|215216.8|990
1591178700000|2020-06-03 10:05:00|215898.9|215848.9|215471.1|215421.1|215941.8|215891.8|215364.1|215314.1|1007
1591179000000|2020-06-03 10:10:00|215465.9|215415.9|215268.7|215218.7|215665.7|215615.7|215171|215121|855
1591179300000|2020-06-03 10:15:00|215270.8|215220.8|215407.5|215357.5|215463|215377.5|215237.4|215187.4|875
1591179600000|2020-06-03 10:20:00|215408.8|215358.8|215245.9|215195.9|215431.1|215381.1|215179|215129|707
1591179900000|2020-06-03 10:25:00|215246.1|215196.1|215191.1|215141.1|215364.2|215314.2|215177.5|215127.5|766
1591180200000|2020-06-03 10:30:00|215190.4|215140.4|215562.9|215512.9|215622.9|215572.9|215172.4|215122.4|850
1591180500000|2020-06-03 10:35:00|215562.3|215512.3|215914.4|215864.4|215964.7|215914.7|215561.3|215511.3|1003
1591180800000|2020-06-03 10:40:00|215916.4|215866.4|215597.9|215547.9|215919.5|215869.5|215587|215537|796
1591181100000|2020-06-03 10:45:00|215608.5|215558.5|215879.5|215829.5|215881.3|215831.3|215550.8|215500.8|832
1591181400000|2020-06-03 10:50:00|215877.8|215827.8|216113.4|216063.4|216209.4|216159.4|215830.9|215780.9|852
1591181700000|2020-06-03 10:55:00|216110.5|216060.5|216615.8|216565.8|216670.9|216620.9|216110.5|216060.5|868
1591182000000|2020-06-03 11:00:00|216591.6|216541.6|216141.9|216091.9|216597.7|216547.7|216119.5|216069.5|702
1591182300000|2020-06-03 11:05:00|216142.3|216092.3|216207.5|216157.5|216369.6|216319.6|216108.4|216058.4|748
1591182600000|2020-06-03 11:10:00|216208.6|216158.6|216431.3|216381.3|216466.4|216416.4|216100.3|216050.3|840
1591182900000|2020-06-03 11:15:00|216431.8|216381.8|216293.8|216243.8|216533.3|216483.3|216277.9|216227.9|871
1591183200000|2020-06-03 11:20:00|216292|216242|216441.2|216391.2|216556.9|216506.9|216291.6|216241.6|810
1591183500000|2020-06-03 11:25:00|216441.7|216391.7|216543|216493|216600.2|216550.2|216381|216331|903
1591183800000|2020-06-03 11:30:00|216538.8|216488.8|216353.3|216303.3|216629.6|216579.6|216345.9|216295.9|879
1591184100000|2020-06-03 11:35:00|216349.4|216299.4|216253.8|216203.8|216721.3|216671.3|216248.1|216198.1|917
1591184400000|2020-06-03 11:40:00|216256.5|216206.5|216477.5|216427.5|216567.5|216517.5|216249.5|216199.5|880
1591184700000|2020-06-03 11:45:00|216477.8|216427.8|216568.1|216518.1|216669.7|216619.7|216326.4|216276.4|892
1591185000000|2020-06-03 11:50:00|216575.9|216525.9|216712.4|216662.4|216803|216753|216567.4|216517.4|738
1591185300000|2020-06-03 11:55:00|216709.8|216659.8|216948.5|216898.5|216967.2|216917.2|216661.9|216611.9|755
1591185600000|2020-06-03 12:00:00|216950.2|216900.2|216854.4|216804.4|216950.2|216900.2|216752.3|216702.3|791
1591185900000|2020-06-03 12:05:00|216880.8|216830.8|216864.1|216814.1|216905|216855|216705.4|216655.4|803
1591186200000|2020-06-03 12:10:00|216863.9|216813.9|216970.2|216845.2|216993.3|216897.5|216788.7|216738.7|742
1591186500000|2020-06-03 12:15:00|217059.8|216777.2|216542.3|216492.3|217060.5|216786.9|216499.7|216449.7|950
1591186800000|2020-06-03 12:20:00|216548.1|216498.1|215671.2|215621.2|216571|216521|215601.1|215551.1|952
1591187100000|2020-06-03 12:25:00|215671.5|215621.5|215832.5|215782.5|215907.5|215857.5|215425.7|215375.7|902
1591187400000|2020-06-03 12:30:00|215832.8|215782.8|215775.3|215725.3|215879.7|215829.7|215651.4|215601.4|907
1591187700000|2020-06-03 12:35:00|215774.4|215724.4|215840|215790|215904.4|215854.4|215568.2|215518.2|857
1591188000000|2020-06-03 12:40:00|215836.9|215786.9|215863.6|215813.6|215877|215827|215458.6|215408.6|922
1591188300000|2020-06-03 12:45:00|215860|215810|215970.7|215920.7|216105.4|216055.4|215832|215782|871
1591188600000|2020-06-03 12:50:00|215971.2|215921.2|216133.6|216083.6|216168|216118|215959.7|215909.7|816
1591188900000|2020-06-03 12:55:00|216137|216087|215926|215876|216209.9|216159.9|215862.7|215812.7|864
1591189200000|2020-06-03 13:00:00|215924.7|215874.7|215865.7|215815.7|216012.4|215962.4|215831.7|215781.7|792
1591189500000|2020-06-03 13:05:00|215846.8|215796.8|215910.8|215860.8|216126.5|216076.5|215845.5|215795.5|873
1591189800000|2020-06-03 13:10:00|215912.7|215862.7|215826.1|215776.1|216077.1|216027.1|215811.4|215761.4|877
1591190100000|2020-06-03 13:15:00|215826.3|215776.3|215309.9|215259.9|215835.1|215785.1|215298|215248|979
1591190400000|2020-06-03 13:20:00|215310.7|215260.7|215282.8|215232.8|215398.4|215348.4|215170.9|215120.9|1069
1591190700000|2020-06-03 13:25:00|215282.9|215232.9|215817.5|215767.5|215817.5|215767.5|215235.5|215185.5|999
1591191000000|2020-06-03 13:30:00|215822.8|215772.8|215686.8|215636.8|215849.6|215799.6|215460.4|215410.4|1112
1591191300000|2020-06-03 13:35:00|215676.5|215626.5|216077|216027|216197.7|216147.7|215592.9|215542.9|1041
1591191600000|2020-06-03 13:40:00|216077.7|216027.7|216016.2|215966.2|216229.7|216179.7|215932.4|215882.4|1035
1591191900000|2020-06-03 13:45:00|216015.1|215965.1|216035.7|215985.7|216102.2|216052.2|215761.6|215711.6|1006
1591192200000|2020-06-03 13:50:00|216034.7|215984.7|215906.7|215856.7|216034.7|215984.7|215519.6|215469.6|1017
1591192500000|2020-06-03 13:55:00|215907|215857|215827.3|215478.3|215981|215931|215504.2|215450.8|929
1591192800000|2020-06-03 14:00:00|215782.1|215433.1|215472.4|215422.4|215782.1|215708.7|215229.4|215179.4|1079
1591193100000|2020-06-03 14:05:00|215475.5|215425.5|215723.9|215673.9|215756.7|215706.7|215435.7|215385.7|1073
1591193400000|2020-06-03 14:10:00|215723.1|215673.1|216010.7|215960.7|216056.2|216006.2|215645.8|215595.8|1027
1591193700000|2020-06-03 14:15:00|216010.1|215960.1|215740|215690|216010.1|215960.1|215581.7|215531.7|1026
1591194000000|2020-06-03 14:20:00|215738.6|215688.6|215807.3|215757.3|216058.7|216008.7|215710.3|215660.3|1013
1591194300000|2020-06-03 14:25:00|215808|215758|215744.4|215694.4|215866.1|215816.1|215429.1|215379.1|1045
1591194600000|2020-06-03 14:30:00|215739.4|215689.4|216014.7|215964.7|216016.5|215966.5|215732.5|215682.5|999
1591194900000|2020-06-03 14:35:00|216010.4|215960.4|216008.9|215958.9|216175.7|216125.7|215992.1|215942.1|974
1591195200000|2020-06-03 14:40:00|216009.3|215959.3|215933.1|215883.1|216143.7|216093.7|215860.2|215810.2|955
1591195500000|2020-06-03 14:45:00|215930.2|215880.2|215673.2|215623.2|216043.9|215993.9|215624.4|215574.4|1025
1591195800000|2020-06-03 14:50:00|215673.9|215623.9|215942.8|215892.8|216069.1|216019.1|215634.7|215584.7|988
1591196100000|2020-06-03 14:55:00|215936.2|215886.2|216019.2|215969.2|216178.7|216128.7|215856.4|215806.4|1061
1591196400000|2020-06-03 15:00:00|216029.6|215979.6|215899.7|215849.7|216029.6|215979.6|215806.9|215756.9|1011
1591196700000|2020-06-03 15:05:00|215899.9|215849.9|215924.5|215874.5|216109.4|216059.4|215731.6|215681.6|996
1591197000000|2020-06-03 15:10:00|215926.2|215876.2|215736.6|215686.6|215995.4|215945.4|215642.2|215592.2|1018
1591197300000|2020-06-03 15:15:00|215733.1|215683.1|215498|215448|215868.1|215818.1|215385.8|215335.8|1016
1591197600000|2020-06-03 15:20:00|215495.1|215445.1|215471.4|215421.4|215621.6|215571.6|215344.3|215294.3|991
1591197900000|2020-06-03 15:25:00|215469.8|215419.8|215629.3|215579.3|215655|215605|215406.4|215356.4|889
1591198200000|2020-06-03 15:30:00|215635.9|215585.9|215574.1|215524.1|215762.6|215712.6|215492.8|215442.8|840
1591198500000|2020-06-03 15:35:00|215574.5|215524.5|215894.9|215844.9|216001.4|215951.4|215574.3|215524.3|923
1591198800000|2020-06-03 15:40:00|215890.9|215840.9|216087.9|216037.9|216088.1|216038.1|215843.9|215793.9|949
1591199100000|2020-06-03 15:45:00|216086.3|216036.3|216555.3|216505.3|216556.1|216506.1|216077|216027|909
1591199400000|2020-06-03 15:50:00|216554.8|216504.8|216474.4|216424.4|216573.9|216523.9|216434.7|216384.7|792
1591199700000|2020-06-03 15:55:00|216512.1|216462.1|216397.1|216347.1|216639.1|216589.1|216364.6|216314.6|840
1591200000000|2020-06-03 16:00:00|216396.7|216346.7|216244.7|216194.7|216412.9|216362.9|216237.1|216187.1|851
1591200300000|2020-06-03 16:05:00|216242|216192|216699.7|216649.7|216699.7|216649.7|216213.6|216163.6|808
1591200600000|2020-06-03 16:10:00|216698.3|216648.3|216845.5|216795.5|216983.9|216933.9|216618.1|216568.1|708
1591200900000|2020-06-03 16:15:00|216845.7|216795.7|216897.7|216847.7|216964.1|216914.1|216739.1|216689.1|816
1591201200000|2020-06-03 16:20:00|216889.1|216839.1|216667.6|216617.6|216898.2|216848.2|216626.2|216576.2|834
1591201500000|2020-06-03 16:25:00|216666.5|216616.5|216481.1|216431.1|216746.6|216696.6|216461|216411|802
1591201800000|2020-06-03 16:30:00|216473.5|216423.5|216612.1|216562.1|216686.7|216636.7|216432.6|216382.6|748
1591202100000|2020-06-03 16:35:00|216610.2|216560.2|216685.4|216635.4|216690.2|216640.2|216486.5|216436.5|719
1591202400000|2020-06-03 16:40:00|216684.1|216634.1|216483.1|216433.1|216685.3|216635.3|216479.8|216429.8|664
1591202700000|2020-06-03 16:45:00|216483.7|216433.7|216635.6|216585.6|216646.5|216596.5|216480.2|216430.2|600
1591203000000|2020-06-03 16:50:00|216633.5|216583.5|216332.7|216282.7|216635.5|216585.5|216328.7|216278.7|698
1591203300000|2020-06-03 16:55:00|216333.4|216283.4|216725.7|216675.7|216732.6|216682.6|216320.7|216270.7|748
1591203600000|2020-06-03 17:00:00|216727.3|216677.3|216761.3|216711.3|216901.9|216851.9|216675.9|216625.9|847
1591203900000|2020-06-03 17:05:00|216761.2|216711.2|216550.6|216500.6|216845.1|216795.1|216459.5|216409.5|863
1591204200000|2020-06-03 17:10:00|216549.2|216499.2|216553.1|216503.1|216639.9|216589.9|216428.8|216378.8|769
1591204500000|2020-06-03 17:15:00|216553.7|216503.7|216701.5|216651.5|216839.2|216789.2|216545.7|216495.7|759
1591204800000|2020-06-03 17:20:00|216701.9|216651.9|216951.4|216901.4|216988.5|216938.5|216665.8|216615.8|699
1591205100000|2020-06-03 17:25:00|216952.2|216902.2|217349.1|217299.1|217442.2|217392.2|216949.4|216899.4|761
1591205400000|2020-06-03 17:30:00|217340.3|217290.3|217247.8|217197.8|217420|217370|217172.6|217122.6|811
1591205700000|2020-06-03 17:35:00|217250.5|217200.5|217315.1|217265.1|217362.9|217312.9|217024.9|216974.9|745
1591206000000|2020-06-03 17:40:00|217315.6|217265.6|217549.2|217499.2|217551.5|217501.5|217212.2|217162.2|678
1591206300000|2020-06-03 17:45:00|217548.1|217498.1|217718.3|217668.3|217758.3|217708.3|217519.7|217469.7|682
1591206600000|2020-06-03 17:50:00|217733.8|217683.8|217660.3|217610.3|217785.4|217735.4|217528|217478|756
1591206900000|2020-06-03 17:55:00|217660.2|217610.2|217487.1|217437.1|217796.5|217746.5|217485.9|217435.9|765
1591207200000|2020-06-03 18:00:00|217476.5|217426.5|217197.5|217147.5|217507.9|217457.9|217139.6|217089.6|836
1591207500000|2020-06-03 18:05:00|217200.8|217150.8|217443|217393|217497.2|217447.2|217152.2|217102.2|748
1591207800000|2020-06-03 18:10:00|217438.7|217388.7|217534.7|217484.7|217613.5|217563.5|217288.7|217238.7|747
1591208100000|2020-06-03 18:15:00|217533.2|217483.2|217605.7|217555.7|217640.3|217590.3|217450.6|217400.6|741
1591208400000|2020-06-03 18:20:00|217605|217555|217726.7|217676.7|217828.8|217778.8|217584.1|217534.1|672
1591208700000|2020-06-03 18:25:00|217736.4|217686.4|218004.8|217954.8|218022.4|217972.4|217601.9|217551.9|818
1591209000000|2020-06-03 18:30:00|218005.1|217955.1|217985.9|217935.9|218014.1|217964.1|217910.5|217860.5|587
1591209300000|2020-06-03 18:35:00|217984.3|217934.3|217845.1|217795.1|217986|217936|217754|217704|716
1591209600000|2020-06-03 18:40:00|217848.1|217798.1|217901|217851|217922.8|217872.8|217831|217781|633
1591209900000|2020-06-03 18:45:00|217900.8|217850.8|217629.4|217579.4|217993.5|217943.5|217625.2|217575.2|753
1591210200000|2020-06-03 18:50:00|217629.8|217579.8|217611.4|217561.4|217687.9|217637.9|217558|217508|739
1591210500000|2020-06-03 18:55:00|217611|217561|217778|217728|217780.6|217730.6|217554.2|217504.2|838
1591210800000|2020-06-03 19:00:00|217772.6|217722.6|217734.4|217684.4|217847.7|217797.7|217643.2|217593.2|793
1591211100000|2020-06-03 19:05:00|217733.9|217683.9|217711.9|217661.9|217743.6|217693.6|217584|217534|639
1591211400000|2020-06-03 19:10:00|217712.7|217662.7|217684.7|217634.7|217793.7|217743.7|217637.3|217587.3|644
1591211700000|2020-06-03 19:15:00|217689.2|217639.2|217638.1|217588.1|217757|217707|217635|217585|542
1591212000000|2020-06-03 19:20:00|217637.5|217587.5|217632.7|217582.7|217767.8|217717.8|217598.2|217548.2|756
1591212300000|2020-06-03 19:25:00|217631.8|217581.8|217643.4|217593.4|217700.1|217650.1|217536|217486|663
1591212600000|2020-06-03 19:30:00|217643.5|217593.5|217659|217609|217688.6|217638.6|217569.5|217519.5|731
1591212900000|2020-06-03 19:35:00|217661.4|217611.4|217544.8|217494.8|217687.5|217637.5|217541.9|217491.9|620
1591213200000|2020-06-03 19:40:00|217543.6|217493.6|217349|217299|217601|217551|217336|217286|619
1591213500000|2020-06-03 19:45:00|217351.3|217301.3|217228.4|217178.4|217507.4|217457.4|217148.3|217098.3|789
1591213800000|2020-06-03 19:50:00|217224.5|217174.5|217375.5|217325.5|217537|217487|217199.6|217149.6|801
1591214100000|2020-06-03 19:55:00|217373|217323|217253.3|217203.3|217460.1|217410.1|217174.1|217124.1|856
1591214400000|2020-06-03 20:00:00|217260.7|217210.7|217329.2|217279.2|217404.6|217354.6|217239.3|217189.3|857
1591214700000|2020-06-03 20:05:00|217327.6|217277.6|217395.6|217345.6|217426.3|217376.3|217325.3|217275.3|599
1591215000000|2020-06-03 20:10:00|217395.3|217345.3|217398.2|217348.2|217434.8|217384.8|217347.4|217297.4|618
1591215300000|2020-06-03 20:15:00|217396.8|217346.8|217428.6|217378.6|217441.3|217391.3|217354.1|217304.1|452
1591215600000|2020-06-03 20:20:00|217429.2|217379.2|217614.5|217564.5|217632.2|217582.2|217410.4|217360.4|482
1591215900000|2020-06-03 20:25:00|217614.7|217564.7|217640.9|217590.9|217713.2|217663.2|217614.7|217564.7|572
1591216200000|2020-06-03 20:30:00|217641.5|217591.5|217605|217555|217671.6|217621.6|217585.9|217535.9|383
1591216500000|2020-06-03 20:35:00|217604|217554|217681.2|217631.2|217705.1|217655.1|217600.9|217550.9|411
1591216800000|2020-06-03 20:40:00|217681.5|217631.5|217717.9|217667.9|217786.1|217736.1|217677|217627|353
1591217100000|2020-06-03 20:45:00|217712.8|217662.8|217732.8|217682.8|217773.2|217723.2|217692.9|217613.6|415
1591217400000|2020-06-03 20:50:00|217737.2|217687.2|217794.3|217744.3|217853.4|217770.6|217711.8|217661.8|353
1591217700000|2020-06-03 20:55:00|217790.9|217740.9|217762.4|217637.4|217863.6|217740.9|217653|217529.2|357
1591218000000|2020-06-03 21:00:00|217770.2|217645.2|217865.9|217516.9|217992.5|217645.2|217766.8|217417.8|99
1591218300000|2020-06-03 21:05:00|217866.7|217517.7|217826.8|217701.8|218092.5|217813.3|217810.4|217495.5|329
1591218600000|2020-06-03 21:10:00|217833.6|217708.6|217829.4|217480.4|218035.9|217808.5|217723.6|217374.6|325
1591218900000|2020-06-03 21:15:00|217855.7|217506.7|217777.7|217428.7|217855.7|217506.7|217762.1|217413.1|140
1591219200000|2020-06-03 21:20:00|217780.9|217431.9|217827.4|217478.4|217850.7|217501.7|217688.5|217339.8|149
1591219500000|2020-06-03 21:25:00|217827.2|217478.2|217827|217478|217842|217493|217802.6|217453.6|110
1591219800000|2020-06-03 21:30:00|217841.9|217492.9|217830.7|217481.7|217844.4|217495.4|217790.5|217441.5|139
1591220100000|2020-06-03 21:35:00|217821.8|217472.8|217817.8|217468.8|217836.4|217487.4|217800.5|217451.5|95
1591220400000|2020-06-03 21:40:00|217816|217467|217910.7|217561.7|217931.1|217582.1|217805.5|217456.5|164
1591220700000|2020-06-03 21:45:00|217903.5|217554.5|217902.6|217553.6|217909.3|217560.3|217862.5|217513.5|258
1591221000000|2020-06-03 21:50:00|217899.8|217550.8|217871|217522|217905|217556|217831.8|217482.8|96
1591221300000|2020-06-03 21:55:00|217895|217546|217837|217488|217905|217556|217789.5|217440.5|150
1591221600000|2020-06-03 22:00:00|217791.4|217442.4|217874|217569.4|217936|217743.9|217745.3|217442.4|347
1591221900000|2020-06-03 22:05:00|217860.3|217559|217870.8|217745.8|217979.6|217754.2|217769.4|217559|353
1591222200000|2020-06-03 22:10:00|217962.5|217666.4|217640.4|217590.4|217971.5|217785.5|217585.7|217418.8|422
1591222500000|2020-06-03 22:15:00|217640.7|217590.7|217685.6|217560.6|217779.1|217618.1|217596.1|217466.8|313
1591222800000|2020-06-03 22:20:00|217678|217553|217609|217559|217763.7|217599.6|217597.9|217458.9|294
1591223100000|2020-06-03 22:25:00|217614.6|217564.6|217534.4|217484.4|217691.4|217581.1|217502.4|217416.8|327
1591223400000|2020-06-03 22:30:00|217491.5|217441.5|217432.6|217382.6|217534.2|217484.2|217416.1|217366.1|464
1591223700000|2020-06-03 22:35:00|217432.1|217382.1|217333.6|217208.6|217463.7|217413.7|217246.4|217169.1|465
1591224000000|2020-06-03 22:40:00|217232.1|217182.1|217257.8|217207.8|217313.1|217237.8|217184.7|217102.8|330
1591224300000|2020-06-03 22:45:00|217259.1|217209.1|217281.5|217231.5|217351.9|217250.6|217249.1|217177.8|322
1591224600000|2020-06-03 22:50:00|217268.9|217218.9|217235.1|217110.1|217332.8|217241.3|217208.2|217110.1|387
1591224900000|2020-06-03 22:55:00|217248.6|217123.6|217338.3|217213.3|217363.5|217238.5|217215.6|217116.5|325
1591225200000|2020-06-03 23:00:00|217357.1|217232.1|217223|217173|217390|217244.8|217170.9|217091.2|429
1591225500000|2020-06-03 23:05:00|217219.2|217169.2|217187.3|217137.3|217262.8|217212.8|217163.1|217065.4|397
1591225800000|2020-06-03 23:10:00|217193.6|217143.6|217263.3|217138.3|217323.4|217237.4|217171.2|217103.8|454
1591226100000|2020-06-03 23:15:00|217264.9|217139.9|217238.2|217113.2|217264.9|217177|217144.9|217005.3|323
1591226400000|2020-06-03 23:20:00|217239.6|217114.6|217199.7|217149.7|217296.9|217171.9|217161.9|217070.6|341
1591226700000|2020-06-03 23:25:00|217200.2|217150.2|217188.8|217063.8|217250.7|217157|217141.9|217047.4|389
1591227000000|2020-06-03 23:30:00|217184.9|217059.9|217243.9|217118.9|217275.1|217170.3|217144.2|217019.2|332
1591227300000|2020-06-03 23:35:00|217262.4|217137.4|217221.8|217096.8|217272.5|217147.5|217139|217009.3|333
1591227600000|2020-06-03 23:40:00|217217.5|217092.5|217237.3|217112.3|217248|217135.4|217173.1|217080.3|261
1591227900000|2020-06-03 23:45:00|217227.2|217102.2|217279|217154|217310.8|217215.6|217207.2|217082.2|262
1591228200000|2020-06-03 23:50:00|217281.5|217156.5|217297.7|217172.7|217340|217218|217261.7|217084.3|253
1591228500000|2020-06-03 23:55:00|217297.4|217172.4|217284.4|217159.4|217377.8|217214.4|217275|217127.3|220
1591228800000|2020-06-04 00:00:00|217288.5|217163.5|217501.5|217376.5|217540.4|217394|217286.7|217072.2|442
1591229100000|2020-06-04 00:05:00|217493.1|217368.1|217715|217590|217816.4|217628.5|217476.4|217283|513
1591229400000|2020-06-04 00:10:00|217711.7|217586.7|217769|217510.6|217791.4|217593.9|217601.9|217410.8|560
1591229700000|2020-06-04 00:15:00|217691.1|217566.1|217790.3|217665.3|217910.2|217728.3|217669.4|217470.6|664
1591230000000|2020-06-04 00:20:00|217791.9|217666.9|217768.9|217643.9|217886.4|217700.8|217686.1|217523.5|593
1591230300000|2020-06-04 00:25:00|217750.7|217625.7|217649|217524|217844.5|217664.3|217641.9|217465.7|534
1591230600000|2020-06-04 00:30:00|217651.7|217526.7|217708.1|217583.1|217750.7|217625.7|217619.6|217455.9|543
1591230900000|2020-06-04 00:35:00|217704|217579|217826.5|217701.5|217930|217728.2|217613.4|217503.8|502
1591231200000|2020-06-04 00:40:00|217818.6|217693.6|217922|217797|217941.6|217821.6|217738.3|217563.5|622
1591231500000|2020-06-04 00:45:00|217915|217790|217923.7|217798.7|218016.4|217909.3|217871.6|217747.3|609
1591231800000|2020-06-04 00:50:00|217923.4|217798.4|217856.3|217731.3|217957|217861.4|217777.1|217691.8|573
1591232100000|2020-06-04 00:55:00|217861|217736|217678.5|217553.5|217868.8|217751.5|217670.7|217520|569
1591232400000|2020-06-04 01:00:00|217684.5|217559.5|217639.6|217514.6|217706.8|217581.8|217576.7|217491.8|519
1591232700000|2020-06-04 01:05:00|217639.4|217514.4|217574.4|217449.4|217706|217546.9|217527.2|217428.6|584
1591233000000|2020-06-04 01:10:00|217574.2|217449.2|217662.7|217395.7|217662.8|217520.3|217481.9|217369.8|569
1591233300000|2020-06-04 01:15:00|217617.9|217492.9|217567.8|217442.8|217745.7|217543.8|217543.9|217392|533
1591233600000|2020-06-04 01:20:00|217568.1|217443.1|217692.5|217567.5|217787.5|217599|217568.1|217375|472
1591233900000|2020-06-04 01:25:00|217694.9|217569.9|217729.6|217459.2|217798.7|217595.4|217618.2|217425.4|524
1591234200000|2020-06-04 01:30:00|217731.3|217455.3|217828.5|217703.5|217828.5|217703.5|217537.4|217342.5|515
1591234500000|2020-06-04 01:35:00|217824.5|217699.5|217887.8|217762.8|217953.8|217764.3|217778.1|217645.2|496
1591234800000|2020-06-04 01:40:00|217887|217762|217928.7|217803.7|217993.3|217851.3|217831.6|217638.8|494
1591235100000|2020-06-04 01:45:00|217928|217803|217939.5|217679.1|217999.6|217806.8|217865.8|217675.1|460
1591235400000|2020-06-04 01:50:00|217935.5|217675.1|217808.3|217683.3|217937.6|217750.7|217774.1|217583.4|389
1591235700000|2020-06-04 01:55:00|217808.7|217683.7|217937.1|217812.1|217998.1|217823.9|217781.6|217629|478
1591236000000|2020-06-04 02:00:00|217937.5|217812.5|217995.8|217945.8|218048.5|217950.4|217932.8|217807.8|586
1591236300000|2020-06-04 02:05:00|217996.4|217946.4|217928.6|217803.6|218034.1|217947.9|217872.7|217775.8|524
1591236600000|2020-06-04 02:10:00|217929.3|217804.3|217937.2|217887.2|217997.2|217887.2|217846.5|217743|415
1591236900000|2020-06-04 02:15:00|217966.5|217841.5|217892.7|217842.7|218035.4|217950.8|217884.4|217822.3|461
1591237200000|2020-06-04 02:20:00|217896.8|217846.8|217832.4|217782.4|217977.6|217887.8|217808.6|217734|469
1591237500000|2020-06-04 02:25:00|217837.7|217787.7|217922.3|217797.3|217938.8|217848.2|217833.6|217779.7|335
1591237800000|2020-06-04 02:30:00|217923|217798|217982.6|217932.6|218048.4|217965.8|217885.6|217797.7|426
1591238100000|2020-06-04 02:35:00|217985|217935|217932.4|217882.4|218080.1|217992.1|217924.7|217856.2|519
1591238400000|2020-06-04 02:40:00|217934.1|217884.1|217955.8|217830.8|218003.4|217916.7|217867.6|217783.4|498
1591238700000|2020-06-04 02:45:00|217958|217833|217989.5|217939.5|218024.7|217939.5|217908|217823|370
1591239000000|2020-06-04 02:50:00|217989.3|217939.3|218002.7|217952.7|218090|217968.5|217961.5|217810|393
1591239300000|2020-06-04 02:55:00|218002.5|217952.5|218000.6|217950.6|218085.3|217972|217970.6|217818.5|383
1591239600000|2020-06-04 03:00:00|218002.7|217952.7|217972.3|217922.3|218071|217969.2|217963.8|217820.4|327
1591239900000|2020-06-04 03:05:00|217971.2|217921.2|217943.6|217893.6|218023.5|217934.3|217926.4|217832|296
1591240200000|2020-06-04 03:10:00|217947.7|217897.7|217956.3|217906.3|217992.3|217906.6|217906.2|217820.3|326
1591240500000|2020-06-04 03:15:00|217954.6|217904.6|218008.4|217958.4|218038.2|217965.5|217915.5|217822.5|399
1591240800000|2020-06-04 03:20:00|218007|217957|217977.8|217927.8|218066.5|217985.6|217917.2|217850.4|435
1591241100000|2020-06-04 03:25:00|218017.6|217892.6|217995.4|217870.4|218019.1|217933|217934|217837|356
1591241400000|2020-06-04 03:30:00|217996.4|217871.4|217960.8|217910.8|218034.5|217975.8|217947.5|217864.8|359
1591241700000|2020-06-04 03:35:00|217961.4|217911.4|217982.3|217932.3|218030.6|217942.5|217959.3|217875.9|318
1591242000000|2020-06-04 03:40:00|217986.7|217936.7|218007.8|217957.8|218048.6|217978.7|217960.9|217890.5|415
1591242300000|2020-06-04 03:45:00|218008.9|217958.9|218045|217995|218056.9|218006.9|217965.9|217897.7|433
1591242600000|2020-06-04 03:50:00|218043.1|217993.1|217999.4|217949.4|218049.1|217999.1|217976.8|217926.8|407
1591242900000|2020-06-04 03:55:00|217993.6|217943.6|218009.9|217959.9|218072|217978.1|217975.9|217916.2|319
1591243200000|2020-06-04 04:00:00|218012.1|217962.1|218019.9|217969.9|218071.6|217985.8|217956.2|217866.9|416
1591243500000|2020-06-04 04:05:00|218017.8|217967.8|218135.6|218085.6|218186.4|218089.2|217996.8|217935.6|406
1591243800000|2020-06-04 04:10:00|218172.8|218047.8|218155.6|218105.6|218280|218128.9|218111|217996|412
1591244100000|2020-06-04 04:15:00|218148.5|218098.5|218200.6|218150.6|218223.4|218165.1|218148.5|218098.4|343
1591244400000|2020-06-04 04:20:00|218200.8|218150.8|218167|218117|218223.1|218173.1|218119.7|218049.8|440
1591244700000|2020-06-04 04:25:00|218167.7|218117.7|218159.4|218109.4|218248.2|218158.7|218144.6|218061.9|400
1591245000000|2020-06-04 04:30:00|218160.7|218110.7|218124|218074|218200.2|218113.6|218111.3|218048.4|471
1591245300000|2020-06-04 04:35:00|218125.9|218075.9|218070.3|218020.3|218176.5|218075.9|218029.5|217921.8|353
1591245600000|2020-06-04 04:40:00|218070|218020|218086.6|218036.6|218178|218057.7|218052.5|217894|373
1591245900000|2020-06-04 04:45:00|218084|218034|218172.8|218047.8|218174.7|218076|218058.9|217968|373
1591246200000|2020-06-04 04:50:00|218162.8|218037.8|218221.6|218096.6|218225.8|218141.2|218112.2|218028.7|391
1591246500000|2020-06-04 04:55:00|218219.2|218094.2|218143.9|218093.9|218243.2|218163.9|218130.5|218080.5|372
1591246800000|2020-06-04 05:00:00|218139.9|218089.9|218090.3|218040.3|218142.5|218092.5|218074.5|218024.5|455
1591247100000|2020-06-04 05:05:00|218090.8|218040.8|217940.4|217815.4|218097.4|218047.4|217899|217814.8|486
1591247400000|2020-06-04 05:10:00|217931.5|217806.5|218028.7|217903.7|218141.5|218035.3|217897.4|217800.8|448
1591247700000|2020-06-04 05:15:00|218027.9|217902.9|218047.2|217922.2|218049|217964.7|217967.2|217874.8|462
1591248000000|2020-06-04 05:20:00|218035.2|217910.2|218050.9|217925.9|218160.1|218026.8|218007.7|217892.6|458
1591248300000|2020-06-04 05:25:00|218050.7|217925.7|217929.7|217879.7|218075.6|217980.9|217920.1|217836.2|421
1591248600000|2020-06-04 05:30:00|217930.4|217880.4|218132.7|218082.7|218193.1|218118.3|217884.4|217829.7|514
1591248900000|2020-06-04 05:35:00|218134.5|218084.5|218177.6|218052.6|218181.6|218104|218069.3|217996.7|465
1591249200000|2020-06-04 05:40:00|218166.4|218116.4|218112.3|218062.3|218217.1|218135.6|218075|218006.6|423
1591249500000|2020-06-04 05:45:00|218113.6|218063.6|218181.4|218131.4|218220.5|218136.9|218069.2|217992.9|422
1591249800000|2020-06-04 05:50:00|218176.1|218126.1|218179.4|218054.4|218249|218128.3|218101.5|217964|476
1591250100000|2020-06-04 05:55:00|218179.9|218054.9|218294.7|218169.7|218412|218261.6|218146.4|218054.8|521
1591250400000|2020-06-04 06:00:00|218258.1|218208.1|218029.4|217904.4|218278.2|218208.1|217956.7|217864.6|696
1591250700000|2020-06-04 06:05:00|217988.6|217938.6|218056.9|218006.9|218114.4|218020.1|217979.7|217885.8|575
1591251000000|2020-06-04 06:10:00|218094.3|217969.3|218224.9|218174.9|218259.8|218174.9|218051|217968.6|603
1591251300000|2020-06-04 06:15:00|218226.2|218176.2|218597.8|218547.8|218623.6|218573.6|218224.5|218147|622
1591251600000|2020-06-04 06:20:00|218628.2|218578.2|218837.9|218787.9|218844.2|218794.2|218586.9|218536.9|772
1591251900000|2020-06-04 06:25:00|218837.4|218787.4|218793.7|218743.7|218946|218896|218750.8|218700.8|628
1591252200000|2020-06-04 06:30:00|218802.9|218752.9|219042.5|218992.5|219192.3|219142.3|218771.3|218721.3|665
1591252500000|2020-06-04 06:35:00|219007.6|218957.6|218893.7|218843.7|219030.3|218980.3|218801.4|218751.4|635
1591252800000|2020-06-04 06:40:00|218893.5|218843.5|219427|219377|219514.5|219464.5|218872.7|218822.7|622
1591253100000|2020-06-04 06:45:00|219426.5|219376.5|219324.7|219274.7|219540.6|219490.6|219231.6|219181.6|865
1591253400000|2020-06-04 06:50:00|219329.9|219279.9|219400.9|219350.9|219621.7|219571.7|219232.1|219161.2|760
1591253700000|2020-06-04 06:55:00|219399.9|219349.9|219524.2|219399.2|219576.5|219526.5|219295.5|219245.5|833
1591254000000|2020-06-04 07:00:00|219484.2|219434.2|219487.7|219437.7|219501.6|219451.6|219267.2|219217.2|869
1591254300000|2020-06-04 07:05:00|219488.3|219438.3|219707.6|219657.6|219714.8|219664.8|219376|219326|830
1591254600000|2020-06-04 07:10:00|219699.8|219649.8|219370|219320|219786.7|219736.7|219209.1|219159.1|817
1591254900000|2020-06-04 07:15:00|219369.5|219319.5|219616.3|219566.3|219622.1|219572.1|219194.9|219144.9|814
1591255200000|2020-06-04 07:20:00|219621.5|219571.5|219430.4|219380.4|219698.8|219648.8|219342.6|219292.6|876
1591255500000|2020-06-04 07:25:00|219427.9|219377.9|219032|218982|219519.7|219469.7|219023|218973|827
1591255800000|2020-06-04 07:30:00|219023.9|218973.9|218780.8|218730.8|219047.3|218997.3|218749.6|218699.6|758
1591256100000|2020-06-04 07:35:00|218780.3|218730.3|218875.4|218825.4|218946.9|218896.9|218777|218727|750
1591256400000|2020-06-04 07:40:00|218874.7|218824.7|219132.8|219082.8|219185.5|219135.5|218873|218823|742
1591256700000|2020-06-04 07:45:00|219135.1|219085.1|219001.3|218951.3|219137.2|219087.2|218889.5|218839.5|745
1591257000000|2020-06-04 07:50:00|218996.2|218946.2|218936.2|218886.2|218996.2|218946.2|218846|218796|579
1591257300000|2020-06-04 07:55:00|218926.7|218876.7|218756.6|218706.6|218926.7|218876.7|218756.5|218706.5|617
1591257600000|2020-06-04 08:00:00|218766.1|218716.1|218987|218937|219025|218975|218764.2|218714.2|669
1591257900000|2020-06-04 08:05:00|218987.8|218937.8|218871.8|218821.8|219006.7|218956.7|218810.4|218760.4|670
1591258200000|2020-06-04 08:10:00|218872.4|218822.4|218907.5|218857.5|218939.9|218889.9|218782.3|218732.3|738
1591258500000|2020-06-04 08:15:00|218907.9|218857.9|218791.9|218741.9|218907.9|218857.9|218747.5|218697.5|702
1591258800000|2020-06-04 08:20:00|218789.1|218739.1|218868.9|218818.9|218918|218868|218750.9|218700.9|562
1591259100000|2020-06-04 08:25:00|218868.5|218818.5|218837.1|218787.1|218975.9|218925.9|218781.2|218731.2|586
1591259400000|2020-06-04 08:30:00|218838.2|218788.2|218600.5|218550.5|218843.7|218793.7|218594.5|218544.5|595
1591259700000|2020-06-04 08:35:00|218596.7|218546.7|218930.3|218880.3|218954|218904|218595.7|218545.7|615
1591260000000|2020-06-04 08:40:00|218928.5|218878.5|218955.6|218905.6|218982.8|218932.8|218792.3|218742.3|589
1591260300000|2020-06-04 08:45:00|218955.5|218905.5|218868.5|218818.5|219040.5|218990.5|218834.3|218784.3|614
1591260600000|2020-06-04 08:50:00|218867.8|218817.8|218911.9|218861.9|218974.1|218924.1|218814.6|218764.6|516
1591260900000|2020-06-04 08:55:00|218913.3|218863.3|218779.2|218729.2|218948|218898|218732.8|218682.8|585
1591261200000|2020-06-04 09:00:00|218769.5|218719.5|218862.6|218812.6|218911.9|218861.9|218735.2|218685.2|647
1591261500000|2020-06-04 09:05:00|218863.1|218813.1|218767.7|218717.7|218903.6|218853.6|218670.3|218620.3|616
1591261800000|2020-06-04 09:10:00|218792.6|218742.6|218958.3|218908.3|218996.9|218946.9|218753.4|218703.4|565
1591262100000|2020-06-04 09:15:00|218958.6|218908.6|219051.8|219001.8|219098.7|219048.7|218906.4|218856.4|599
1591262400000|2020-06-04 09:20:00|219042.6|218992.6|219228.3|219178.3|219233.9|219183.9|219042.6|218992.6|589
1591262700000|2020-06-04 09:25:00|219225.6|219175.6|219284.4|219234.4|219295.1|219245.1|219111|219061|608
1591263000000|2020-06-04 09:30:00|219286.6|219236.6|219262.1|219212.1|219330.9|219280.9|219246.1|219196.1|595
1591263300000|2020-06-04 09:35:00|219261.5|219211.5|219157.7|219107.7|219288.8|219238.8|219156.2|219106.2|590
1591263600000|2020-06-04 09:40:00|219156|219106|219270.5|219220.5|219324.7|219274.7|219156|219106|568
1591263900000|2020-06-04 09:45:00|219269.4|219219.4|219191.8|219141.8|219381.1|219331.1|219181.6|219131.6|577
1591264200000|2020-06-04 09:50:00|219205.8|219155.8|219209.3|219159.3|219250.3|219161.9|219026.3|218976.3|697
1591264500000|2020-06-04 09:55:00|219205.3|219155.3|219100.4|219050.4|219281.7|219189.2|219088.9|219038.9|620
1591264800000|2020-06-04 10:00:00|219097.3|219047.3|219058.1|219008.1|219201.2|219151.2|219029.4|218979.4|606
1591265100000|2020-06-04 10:05:00|219061|219011|219025.5|218975.5|219137.8|219063.3|218962.9|218912.9|680
1591265400000|2020-06-04 10:10:00|219024.6|218974.6|218997.7|218947.7|219060|219010|218977.6|218927.6|609
1591265700000|2020-06-04 10:15:00|218998.4|218948.4|218797.9|218747.9|218999.3|218949.3|218741.5|218691.5|795
1591266000000|2020-06-04 10:20:00|218799.2|218749.2|218852.8|218802.8|218916.1|218866.1|218791.7|218741.7|741
1591266300000|2020-06-04 10:25:00|218865.5|218815.5|218879.7|218829.7|219045.3|218995.3|218858.1|218808.1|781
1591266600000|2020-06-04 10:30:00|218879.4|218829.4|219200.2|219150.2|219245.7|219172.4|218832.9|218782.9|839
1591266900000|2020-06-04 10:35:00|219200.3|219150.3|219471.7|219421.7|219625.5|219575.5|219198.9|219111.6|875
1591267200000|2020-06-04 10:40:00|219473.4|219423.4|219558.6|219508.6|219567.8|219517.8|219297.1|219214.6|628
1591267500000|2020-06-04 10:45:00|219557.5|219507.5|219685.1|219635.1|219695.8|219645.8|219497.6|219447.6|670
1591267800000|2020-06-04 10:50:00|219681.3|219631.3|219320.3|219270.3|219685.9|219635.9|219310.3|219260.3|733
1591268100000|2020-06-04 10:55:00|219318.6|219268.6|219043.6|218993.6|219322.4|219272.4|219003.8|218953.8|772
1591268400000|2020-06-04 11:00:00|219046.2|218996.2|218942.1|218892.1|219107.3|219057.3|218937.3|218887.3|750
1591268700000|2020-06-04 11:05:00|218944|218894|218644.6|218594.6|218944|218894|218606.8|218556.8|702
1591269000000|2020-06-04 11:10:00|218645|218595|218363.1|218313.1|218662.9|218612.9|218355.1|218305.1|731
1591269300000|2020-06-04 11:15:00|218363|218313|218809.9|218759.9|218810.2|218760.2|218358.9|218308.9|757
1591269600000|2020-06-04 11:20:00|218805.5|218755.5|218714|218664|218905.4|218855.4|218693.1|218643.1|637
1591269900000|2020-06-04 11:25:00|218713.6|218663.6|218615.4|218565.4|218780.9|218730.9|218575.3|218525.3|601
1591270200000|2020-06-04 11:30:00|218593.5|218543.5|218847.9|218797.9|218853.9|218803.9|218499.1|218449.1|662
1591270500000|2020-06-04 11:35:00|218848.4|218798.4|218814|218764|218863.5|218813.5|218737.4|218687.4|719
1591270800000|2020-06-04 11:40:00|218817.8|218767.8|218710.4|218585.4|218823.5|218773.5|218550.3|218500.3|615
1591271100000|2020-06-04 11:45:00|218676.9|218626.9|218015.2|217965.2|218686.5|218628.8|217915.4|217862.8|982
1591271400000|2020-06-04 11:50:00|218015.5|217965.5|217794|217744|218055.9|217977.2|217736.1|217686.1|941
1591271700000|2020-06-04 11:55:00|217793.1|217743.1|217577.7|217452.7|217793.2|217743.2|217300.2|217250.2|1074
1591272000000|2020-06-04 12:00:00|217528.1|217478.1|217529.4|217479.4|217671.8|217621.8|217466.3|217416.3|1047
1591272300000|2020-06-04 12:05:00|217527.9|217477.9|217617.5|217567.5|217668.8|217618.8|217433.8|217383.8|1046
1591272600000|2020-06-04 12:10:00|217617.1|217567.1|217666.5|217616.5|217676.8|217626.8|217553.2|217503.2|1030
1591272900000|2020-06-04 12:15:00|217666|217616|218486|218436|218537.4|218487.4|217660.1|217610.1|1048
1591273200000|2020-06-04 12:20:00|218483.3|218433.3|219020.5|218970.5|219372.3|219321.4|218447|218397|1019
1591273500000|2020-06-04 12:25:00|219028.7|218978.7|218885.8|218760.8|219267.9|219217.9|218872|218747|927
1591273800000|2020-06-04 12:30:00|218881|218756|219444.1|219394.1|219526|219476|218780.1|218715.9|1042
1591274100000|2020-06-04 12:35:00|219442.4|219392.4|219294.7|219244.7|219531.2|219460.8|218993.8|218943.8|1129
1591274400000|2020-06-04 12:40:00|219291.2|219241.2|219694|219644|219939.4|219889.4|219258.6|219208.6|1079
1591274700000|2020-06-04 12:45:00|219693.4|219643.4|219416.2|219366.2|219729.7|219679.7|219344.3|219294.3|1102
1591275000000|2020-06-04 12:50:00|219420.5|219370.5|219281.9|219231.9|219627.1|219577.1|219225.7|219175.7|1098
1591275300000|2020-06-04 12:55:00|219283.8|219233.8|219457.4|219407.4|219548.3|219498.3|219264.3|219214.3|969
1591275600000|2020-06-04 13:00:00|219466.1|219416.1|219089.5|219039.5|219518.8|219468.8|219088.4|219038.4|1027
1591275900000|2020-06-04 13:05:00|219093.3|219043.3|218925.7|218875.7|219095.4|219045.4|218816.4|218766.4|1065
1591276200000|2020-06-04 13:10:00|218949.7|218899.7|218928.4|218878.4|219215.7|219165.7|218867.3|218817.3|1037
1591276500000|2020-06-04 13:15:00|218926.6|218876.6|218487.8|218437.8|218948|218898|218441.4|218391.4|928
1591276800000|2020-06-04 13:20:00|218495.9|218445.9|218391.3|218341.3|218540.7|218490.7|218231.1|218181.1|998
1591277100000|2020-06-04 13:25:00|218408.5|218358.5|218388.8|218338.8|218476.3|218426.3|218221.1|218171.1|907
1591277400000|2020-06-04 13:30:00|218387.4|218337.4|218504.5|218454.5|218561.3|218511.3|218203.7|218153.7|1023
1591277700000|2020-06-04 13:35:00|218503.5|218453.5|218804.9|218754.9|218804.9|218754.9|218350.8|218300.8|1037
1591278000000|2020-06-04 13:40:00|218804.5|218754.5|218591.6|218541.6|218896.2|218846.2|218534|218484|1019
1591278300000|2020-06-04 13:45:00|218593.3|218543.3|218770.3|218720.3|218992.1|218942.1|218542.2|218492.2|1060
1591278600000|2020-06-04 13:50:00|218773.1|218723.1|218608.2|218558.2|218821.9|218771.9|218346.9|218296.9|1031
1591278900000|2020-06-04 13:55:00|218611.6|218561.6|218731.5|218681.5|218763.8|218713.8|218456.7|218406.7|985
1591279200000|2020-06-04 14:00:00|218734.6|218684.6|218538.4|218488.4|218783.7|218733.7|218385.6|218335.6|1068
1591279500000|2020-06-04 14:05:00|218535.1|218485.1|218671.1|218621.1|218718.7|218668.7|218432|218382|956
1591279800000|2020-06-04 14:10:00|218674.4|218624.4|218354.8|218229.8|218726.2|218676.2|218167|218117|968
1591280100000|2020-06-04 14:15:00|218352.2|218227.2|218041.3|217991.3|218352.6|218245.7|217982.9|217932.9|963
1591280400000|2020-06-04 14:20:00|218045.8|217995.8|218240.4|218190.4|218337.6|218287.6|218039.7|217989.7|983
1591280700000|2020-06-04 14:25:00|218241.4|218191.4|217843.6|217793.6|218270.5|218220.5|217823.6|217773.6|945
1591281000000|2020-06-04 14:30:00|217840.4|217790.4|217529.4|217479.4|217885.4|217835.4|217444.7|217394.7|1043
1591281300000|2020-06-04 14:35:00|217528.9|217478.9|217389.9|217339.9|217578.1|217528.1|217341.7|217257.3|955
1591281600000|2020-06-04 14:40:00|217390.3|217340.3|217404.7|217354.7|217513.1|217463.1|217330.2|217269.2|940
1591281900000|2020-06-04 14:45:00|217413.7|217363.7|217422.1|217372.1|217511|217461|217364.6|217314.6|881
1591282200000|2020-06-04 14:50:00|217423.3|217373.3|217357.4|217307.4|217631.5|217581.5|217280.8|217230.8|947
1591282500000|2020-06-04 14:55:00|217355|217305|217526|217476|217582.7|217532.7|217093.3|217043.3|1051
1591282800000|2020-06-04 15:00:00|217525.8|217475.8|217518.1|217468.1|217659.5|217609.5|217483.8|217433.8|960
1591283100000|2020-06-04 15:05:00|217520.2|217470.2|217846.5|217796.5|217918.7|217868.7|217375.5|217283.8|963
1591283400000|2020-06-04 15:10:00|217850.4|217800.4|218308|218258|218506|218456|217765.3|217715.3|926
1591283700000|2020-06-04 15:15:00|218310.2|218260.2|219106.8|218956.8|219404.3|219301.6|218292.3|218242.3|1039
1591284000000|2020-06-04 15:20:00|219107.1|218957.1|219158.7|219008.7|219317.1|219191.5|218988.6|218838.6|975
1591284300000|2020-06-04 15:25:00|219149.3|218999.3|219460.4|219310.4|219592.7|219500.9|219146.6|218996.6|994
1591284600000|2020-06-04 15:30:00|219457.6|219307.6|219146.5|218996.5|219614.3|219464.3|219074.1|218924.1|999
1591284900000|2020-06-04 15:35:00|219126|218976|218969.9|218819.9|219397.9|219247.9|218969.9|218819.9|955
1591285200000|2020-06-04 15:40:00|218971|218821|219110.6|218960.6|219141|218991|218836.4|218686.4|955
1591285500000|2020-06-04 15:45:00|219108.8|218958.8|218989.4|218839.4|219131.1|218981.1|218982.4|218832.4|923
1591285800000|2020-06-04 15:50:00|218986.5|218836.5|218760.1|218610.1|219007.3|218857.3|218741.8|218591.8|903
1591286100000|2020-06-04 15:55:00|218759.2|218609.2|218705.7|218555.7|218773.1|218623.1|218625.4|218475.4|920
1591286400000|2020-06-04 16:00:00|218706.4|218556.4|218710.4|218560.4|218748|218598|218573.2|218423.2|854
1591286700000|2020-06-04 16:05:00|218710.2|218560.2|218832.4|218682.4|218879.3|218729.3|218620|218470|783
1591287000000|2020-06-04 16:10:00|218834|218684|218924.8|218774.8|218961|218811|218812|218662|717
1591287300000|2020-06-04 16:15:00|218920.5|218770.5|218781|218631|219072.9|218922.9|218731.7|218581.7|889
1591287600000|2020-06-04 16:20:00|218780.1|218630.1|218814.4|218664.4|218888.1|218738.1|218771.6|218621.6|793
1591287900000|2020-06-04 16:25:00|218822.7|218672.7|218971.9|218821.9|219022.6|218872.6|218756.2|218606.2|740
1591288200000|2020-06-04 16:30:00|218970.8|218820.8|219156.2|219006.2|219283.4|219133.4|218960.6|218810.6|893
1591288500000|2020-06-04 16:35:00|219156.1|219006.1|219203.4|219053.4|219231.2|219081.2|218908.5|218758.5|884
1591288800000|2020-06-04 16:40:00|219201.5|219051.5|219118.6|218968.6|219247.9|219097.9|219055|218905|819
1591289100000|2020-06-04 16:45:00|219108.6|218958.6|219146.8|218996.8|219209.9|219059.9|218990.9|218840.9|840
1591289400000|2020-06-04 16:50:00|219142.8|218992.8|219077.6|218927.6|219195.5|219045.5|219008.2|218858.2|920
1591289700000|2020-06-04 16:55:00|219078.4|218928.4|219189.5|219039.5|219210.7|219060.7|219033.5|218883.5|888
1591290000000|2020-06-04 17:00:00|219190.8|219040.8|219054|218904|219197|219047|218997.7|218847.7|857
1591290300000|2020-06-04 17:05:00|219053.3|218903.3|219022.9|218872.9|219095|218945|218983.3|218833.3|778
1591290600000|2020-06-04 17:10:00|219017.3|218867.3|219011.1|218861.1|219053.8|218903.8|218983.7|218833.7|718
1591290900000|2020-06-04 17:15:00|219011|218861|219056.7|218906.7|219068.7|218918.7|218924.7|218774.7|876
1591291200000|2020-06-04 17:20:00|219025.2|218875.2|219098.7|218948.7|219118.2|218968.2|218959.7|218809.7|843
1591291500000|2020-06-04 17:25:00|219097.6|218947.6|219296.9|219146.9|219306.3|219156.3|219065.4|218915.4|746
1591291800000|2020-06-04 17:30:00|219294.9|219144.9|219241.7|219091.7|219294.9|219144.9|219206.2|219056.2|736
1591292100000|2020-06-04 17:35:00|219240.1|219090.1|219287|219137|219292|219142|219161|219011|725
1591292400000|2020-06-04 17:40:00|219260|219110|218903.3|218753.3|219260|219110|218902.1|218752.1|758
1591292700000|2020-06-04 17:45:00|218904.9|218754.9|218750.7|218600.7|218909.7|218759.7|218627.2|218477.2|783
1591293000000|2020-06-04 17:50:00|218735.9|218585.9|218734.2|218584.2|218779.1|218629.1|218604.6|218454.6|735
1591293300000|2020-06-04 17:55:00|218740.3|218590.3|218787.6|218637.6|218866.6|218716.6|218705.3|218552|719
1591293600000|2020-06-04 18:00:00|218784.7|218634.7|218716.9|218566.9|218803.3|218653.3|218669|218519|821
1591293900000|2020-06-04 18:05:00|218718.4|218568.4|218811.7|218661.7|218873.1|218723.1|218668.3|218518.3|719
1591294200000|2020-06-04 18:10:00|218812.6|218662.6|218598.5|218448.5|218828.1|218678.1|218581.4|218431.4|794
1591294500000|2020-06-04 18:15:00|218598.8|218448.8|218673|218523|218722.8|218572.8|218555|218405|798
1591294800000|2020-06-04 18:20:00|218675.9|218525.9|218725|218575|218752.5|218602.5|218531.5|218381.5|762
1591295100000|2020-06-04 18:25:00|218727.9|218577.9|218834.1|218684.1|218955.5|218805.5|218723.8|218573.8|809
1591295400000|2020-06-04 18:30:00|218834.2|218684.2|219100|218950|219125.1|218975.1|218780.9|218630.9|887
1591295700000|2020-06-04 18:35:00|219100.2|218950.2|218879.4|218729.4|219124.9|218974.9|218851.1|218701.1|785
1591296000000|2020-06-04 18:40:00|218880.9|218730.9|218818.9|218668.9|218899.7|218749.7|218764.6|218614.6|759
1591296300000|2020-06-04 18:45:00|218822.1|218672.1|218616.1|218466.1|218865.4|218715.4|218607|218457|748
1591296600000|2020-06-04 18:50:00|218609.1|218459.1|218658.3|218508.3|218713.7|218563.7|218582.5|218432.5|767
1591296900000|2020-06-04 18:55:00|218641.2|218491.2|218771|218621|218821.6|218671.6|218613.7|218463.7|880
1591297200000|2020-06-04 19:00:00|218778.5|218628.5|218853.4|218703.4|219014.3|218864.3|218771.1|218621.1|920
1591297500000|2020-06-04 19:05:00|218852.6|218702.6|219148.9|218998.9|219231.2|219081.2|218841.2|218691.2|963
1591297800000|2020-06-04 19:10:00|219149.8|218999.8|219396.8|219246.8|219408.9|219258.9|219107.4|218957.4|858
1591298100000|2020-06-04 19:15:00|219397.2|219247.2|219433.7|219283.7|219604.4|219454.4|219397.2|219247.2|1013
1591298400000|2020-06-04 19:20:00|219422.9|219272.9|219500|219350|219551.5|219401.5|219415.3|219265.3|932
1591298700000|2020-06-04 19:25:00|219503.8|219353.8|219412.8|219262.8|219567.8|219417.8|219380.6|219230.6|946
1591299000000|2020-06-04 19:30:00|219419|219269|219176.4|219026.4|219450.6|219300.6|219105.8|218955.8|879
1591299300000|2020-06-04 19:35:00|219177.1|219027.1|219421.9|219271.9|219423.8|219273.8|219128.6|218978.6|858
1591299600000|2020-06-04 19:40:00|219413.9|219263.9|219530.9|219380.9|219554.2|219404.2|219272.1|219122.1|881
1591299900000|2020-06-04 19:45:00|219549|219399|219414.4|219264.4|219594.7|219444.7|219346.8|219196.8|925
1591300200000|2020-06-04 19:50:00|219410|219260|219468.1|219318.1|219593.1|219443.1|219374.9|219224.9|943
1591300500000|2020-06-04 19:55:00|219427.3|219277.3|219138.1|218988.1|219470.1|219320.1|219057.6|218907.6|948
1591300800000|2020-06-04 20:00:00|219137|218987|219281.7|219131.7|219332.8|219160.4|219115.4|218965.4|863
1591301100000|2020-06-04 20:05:00|219281|219131|219220.4|219070.4|219300.3|219150.3|219193.4|219043.4|732
1591301400000|2020-06-04 20:10:00|219221.9|219071.9|219223|219073|219268.3|219118.3|219198.1|219048.1|710
1591301700000|2020-06-04 20:15:00|219226.4|219076.4|219194.9|219044.9|219266|219116|219120.5|218923.8|498
1591302000000|2020-06-04 20:20:00|219189.6|219039.6|219425.6|219275.6|219454|219304|219180.7|219030.7|631
1591302300000|2020-06-04 20:25:00|219419.8|219269.8|219512.1|219362.1|219540.1|219390.1|219397|219247|618
1591302600000|2020-06-04 20:30:00|219513|219363|219470.1|219320.1|219520.2|219370.2|219379.4|219229.4|499
1591302900000|2020-06-04 20:35:00|219469.7|219319.7|219421.3|219271.3|219504.2|219354.2|219409.2|219259.2|494
1591303200000|2020-06-04 20:40:00|219421|219271|219393.6|219243.6|219442|219292|219372.4|219222.4|520
1591303500000|2020-06-04 20:45:00|219391.7|219241.7|219314.9|219164.9|219448.7|219266.6|219299.2|219109|449
1591303800000|2020-06-04 20:50:00|219316.7|219166.7|219280.1|219025.6|219390.2|219200.4|219110.4|218923.4|441
1591304100000|2020-06-04 20:55:00|219302.4|218981.4|219327|218978|219361.3|219019.1|219229.7|218895.2|364
1591304400000|2020-06-04 21:00:00|219259.9|218910.9|219007|218658|219343.6|218994.6|219007|218658|98
1591304700000|2020-06-04 21:05:00|218872.6|218523.6|219159.2|218810.2|219332|218983|218772.2|218423.2|54
1591305000000|2020-06-04 21:10:00|219259.5|218910.5|219240.3|218891.3|219310.8|218961.8|218769.1|218420.1|76
1591305300000|2020-06-04 21:15:00|219304|218955|219333.2|218984.2|219356.8|219007.8|218866.6|218517.6|154
1591305600000|2020-06-04 21:20:00|219350.6|219001.6|219337.9|218988.9|219385.9|219036.9|219335.4|218986.4|68
1591305900000|2020-06-04 21:25:00|219380|219040|219345.3|218996.3|219428.5|219079.5|219165|218816|131
1591306200000|2020-06-04 21:30:00|219347.1|218998.1|219318.3|218969.3|219396.8|219047.8|219315.1|218966.1|116
1591306500000|2020-06-04 21:35:00|219317.2|218968.2|219275.4|218926.4|219419.6|219070.6|219212.9|218863.9|178
1591306800000|2020-06-04 21:40:00|219250.3|218901.3|219274.8|218925.8|219369.4|219020.4|219154.3|218805.3|134
1591307100000|2020-06-04 21:45:00|219265.8|218916.8|219204|218855|219355.9|219006.9|219164.9|218815.9|92
1591307400000|2020-06-04 21:50:00|219232.4|218883.4|219335.4|218986.4|219354.4|219005.4|219199.5|218850.5|91
1591307700000|2020-06-04 21:55:00|219302.5|218953.5|219186.1|218837.1|219407.5|219058.5|219075.9|218726.9|122
1591308000000|2020-06-04 22:00:00|219126.6|218777.6|219267.5|218918.5|219410.9|219179.2|219091.5|218742.5|566
1591308300000|2020-06-04 22:05:00|219307.4|218958.4|219204.1|218855.1|219387.9|219168|219017.6|218668.6|650
1591308600000|2020-06-04 22:10:00|219246.7|218897.7|219245.7|218896.7|219315.5|219080.8|219048.4|218699.4|608
1591308900000|2020-06-04 22:15:00|219149.3|218800.3|219141.2|218792.2|219359|219072.4|219004.2|218655.2|563
1591309200000|2020-06-04 22:20:00|219128.7|218779.7|219175.3|218829.1|219325.3|219025.5|218962.7|218613.7|565
1591309500000|2020-06-04 22:25:00|219140.7|218797|219078.4|218928.4|219249.4|218990.7|218996.7|218647.7|446
1591309800000|2020-06-04 22:30:00|219076.2|218926.2|219054.1|218904.1|219077.3|218927.3|218965|218722.3|400
1591310100000|2020-06-04 22:35:00|219050.4|218900.4|218970.6|218820.6|219089.4|218922.9|218955.3|218753.9|171
1591310400000|2020-06-04 22:40:00|218972.4|218822.4|219024.9|218874.9|219061.3|218887|218935.9|218715.4|157
1591310700000|2020-06-04 22:45:00|219035|218885|218993.1|218843.1|219048|218898|218944|218733.1|156
1591311000000|2020-06-04 22:50:00|218993.6|218843.6|219051.8|218901.8|219098.5|218940|218975.1|218720|165
1591311300000|2020-06-04 22:55:00|219052.4|218902.4|219027|218877|219088|218938|218999|218755|230
1591311600000|2020-06-04 23:00:00|219043|218893|219031.2|218881.2|219103.3|218932.5|218921.5|218727.8|238
1591311900000|2020-06-04 23:05:00|219006|218856|219033|218883|219083.6|218933.6|218977|218789.5|221
1591312200000|2020-06-04 23:10:00|219021.2|218871.2|218996.4|218846.4|219105|218922.6|218983.3|218732.7|220
1591312500000|2020-06-04 23:15:00|218997.8|218847.8|218962|218812|219055|218868|218936|218729.7|163
1591312800000|2020-06-04 23:20:00|219036|218722|219005.9|218855.9|219059|218866.8|218934.3|218706.3|184
1591313100000|2020-06-04 23:25:00|219002.2|218852.2|218977.4|218827.4|219055|218868.4|218954.8|218685|256
1591313400000|2020-06-04 23:30:00|218976|218826|219010.1|218860.1|219077|218877.5|218945.6|218734.3|177
1591313700000|2020-06-04 23:35:00|218995.7|218845.7|219005.4|218855.4|219119|218921.4|218963.4|218754.8|224
1591314000000|2020-06-04 23:40:00|219005|218855|218965.8|218815.8|219109.8|218915.9|218960.8|218734.8|227
1591314300000|2020-06-04 23:45:00|218962.6|218812.6|219139.2|218989.2|219207.4|219021.4|218962.6|218772.4|280
1591314600000|2020-06-04 23:50:00|219141.2|218991.2|219147.2|218997.2|219205.4|219014|219094.9|218903.1|219
1591314900000|2020-06-04 23:55:00|219153.3|219003.3|219196.7|218907.3|219205.1|219015.2|219084.4|218893.2|299
1591315200000|2020-06-05 00:00:00|219195.8|218925.9|219105.1|218955.1|219215.6|219038|219091.6|218915.8|411
1591315500000|2020-06-05 00:05:00|219095.3|218945.3|219020|218870|219149.5|218952.6|219015.2|218813.7|414
1591315800000|2020-06-05 00:10:00|219019.9|218869.9|219036.6|218749.8|219138.6|218906|218965|218744.4|388
1591316100000|2020-06-05 00:15:00|219033.5|218753.3|218967.4|218817.4|219091.5|218833.7|218893.4|218681.4|311
1591316400000|2020-06-05 00:20:00|218968|218818|219116.4|218856.2|219179.6|218980.3|218946.7|218747|415
1591316700000|2020-06-05 00:25:00|219146.6|218868.1|219086.5|218936.5|219158.5|218949.5|219002.9|218782.7|298
1591317000000|2020-06-05 00:30:00|219087.1|218937.1|219094.6|218944.6|219177.8|218972.6|219052.8|218815.7|390
1591317300000|2020-06-05 00:35:00|219098.8|218948.8|219108.1|218848.1|219146|218949.9|219040.4|218798.2|357
1591317600000|2020-06-05 00:40:00|219106.4|218846.8|219042.9|218892.9|219136.7|218930.5|219017.5|218785.3|407
1591317900000|2020-06-05 00:45:00|219049.5|218899.5|219020.6|218870.6|219112|218901.4|218975.8|218784.4|324
1591318200000|2020-06-05 00:50:00|219022|218872|219102.3|218952.3|219171.5|218988.5|218985.2|218720.8|522
1591318500000|2020-06-05 00:55:00|219156.7|218904|219119.7|218969.7|219210|219026.6|219089|218810.2|500
1591318800000|2020-06-05 01:00:00|219120.3|218970.3|218918.6|218768.6|219155.7|218977.8|218840.6|218638.8|383
1591319100000|2020-06-05 01:05:00|218972.5|218717.9|218994.8|218844.8|219071.8|218873.4|218898.3|218695.7|328
1591319400000|2020-06-05 01:10:00|218995.6|218845.6|219136.2|218986.2|219188.8|218994.8|218981.1|218780.2|451
1591319700000|2020-06-05 01:15:00|219135.9|218985.9|219158.7|218892.9|219221|219005.5|219056.3|218767.5|418
1591320000000|2020-06-05 01:20:00|219112.2|218962.2|219119.1|218860.1|219164.9|219004.2|219061.7|218738.8|406
1591320300000|2020-06-05 01:25:00|219115.4|218864.3|219123.7|218856.9|219141.2|218960.2|219030.1|218787.8|340
1591320600000|2020-06-05 01:30:00|219119.9|218864|219012.3|218862.3|219119.9|218921.8|218913.7|218718.7|411
1591320900000|2020-06-05 01:35:00|219012|218862|219009.1|218859.1|219076.9|218906|218963.1|218756.6|421
1591321200000|2020-06-05 01:40:00|219011.5|218861.5|219053.3|218903.3|219084|218909.5|218994.9|218799|434
1591321500000|2020-06-05 01:45:00|219041.9|218891.9|219107.9|218957.9|219183.3|219005.9|219009.3|218796.3|407
1591321800000|2020-06-05 01:50:00|219121.9|218971.9|219064.5|218914.5|219164.2|218989.5|219022.2|218824|374
1591322100000|2020-06-05 01:55:00|219059.8|218909.8|219106|218816.4|219136|218958.5|219006.9|218789|324
1591322400000|2020-06-05 02:00:00|219064.6|218914.6|219031.1|218881.1|219133.4|218941.7|219006.5|218818.8|368
1591322700000|2020-06-05 02:05:00|219030.2|218880.2|219093.1|218835.6|219104.4|218929|219002.9|218794|286
1591323000000|2020-06-05 02:10:00|219038.7|218888.7|219034.5|218884.5|219143|218938|219026|218790.7|349
1591323300000|2020-06-05 02:15:00|219032.1|218882.1|218995.5|218845.5|219061.8|218889.8|218977.4|218764.5|305
1591323600000|2020-06-05 02:20:00|218980.9|218830.9|218995|218845|219037|218869.2|218965.2|218775|385
1591323900000|2020-06-05 02:25:00|218990.4|218840.4|218994.2|218844.2|219063|218869.4|218970.7|218748|316
1591324200000|2020-06-05 02:30:00|219048.4|218772.8|218720|218570|219064|218849.4|218713.2|218516.6|382
1591324500000|2020-06-05 02:35:00|218720.7|218570.7|218892.4|218742.4|218919.3|218769.3|218720.7|218516.4|361
1591324800000|2020-06-05 02:40:00|218892.1|218742.1|218903.6|218753.6|218945|218768.4|218855.3|218618|268
1591325100000|2020-06-05 02:45:00|218908.6|218758.6|218857.4|218707.4|218949.7|218793.2|218841.7|218632|385
1591325400000|2020-06-05 02:50:00|218872.8|218722.8|218933.7|218783.7|219095|218826.5|218856.5|218706.4|280
1591325700000|2020-06-05 02:55:00|219012|218747.8|218913.6|218763.6|219021.3|218804.5|218889.2|218703.3|362
1591326000000|2020-06-05 03:00:00|218910.1|218760.1|218903.5|218753.5|218968|218775|218821|218659.8|335
1591326300000|2020-06-05 03:05:00|218912.2|218762.2|218888|218738|218957|218767.8|218871.8|218643|262
1591326600000|2020-06-05 03:10:00|218888.1|218738.1|218869.2|218719.2|218926.4|218756.2|218834.7|218649.5|417
1591326900000|2020-06-05 03:15:00|218872.4|218722.4|218901.1|218751.1|218968.8|218774|218839.7|218674.7|460
1591327200000|2020-06-05 03:20:00|218911.1|218761.1|218903.2|218753.2|218964.4|218776.7|218848.5|218666.9|398
1591327500000|2020-06-05 03:25:00|218900.5|218750.5|218890|218740|218933.2|218783.2|218866.7|218716.7|378
1591327800000|2020-06-05 03:30:00|218891.1|218741.1|218909.1|218759.1|218950.4|218777|218866.7|218659.6|406
1591328100000|2020-06-05 03:35:00|218913.8|218763.8|218861.7|218711.7|218987.2|218796|218834.5|218643|397
1591328400000|2020-06-05 03:40:00|218862.5|218712.5|218917.4|218767.4|218988.6|218786.2|218835.1|218685.1|405
1591328700000|2020-06-05 03:45:00|218917.7|218767.7|218916.4|218766.4|219008.1|218794.8|218898|218691|399
1591329000000|2020-06-05 03:50:00|218916.5|218766.5|218884.7|218734.7|218971.4|218775.6|218874.3|218668.8|336
1591329300000|2020-06-05 03:55:00|218885.3|218735.3|218721.9|218571.9|218897.2|218747.2|218697|218496.5|431
1591329600000|2020-06-05 04:00:00|218729.7|218579.7|218717.8|218567.8|218801|218592.5|218699.4|218487|362
1591329900000|2020-06-05 04:05:00|218717|218567|218800.2|218537.5|218803|218618.5|218704.1|218500.1|297
1591330200000|2020-06-05 04:10:00|218751|218601|218735.2|218585.2|218829.8|218633.8|218675|218525|383
1591330500000|2020-06-05 04:15:00|218739.4|218589.4|218698.1|218548.1|218746.8|218596.8|218674.5|218524.5|361
1591330800000|2020-06-05 04:20:00|218696.4|218546.4|218689.5|218539.5|218714|218564|218672.8|218522.8|251
1591331100000|2020-06-05 04:25:00|218689.1|218539.1|218433.1|218283.1|218706.8|218556.8|218365.2|218179.1|547
1591331400000|2020-06-05 04:30:00|218435.5|218285.5|218399.3|218249.3|218545|218307.3|218343.5|218144.2|477
1591331700000|2020-06-05 04:35:00|218397.2|218247.2|218281.6|218131.6|218494.5|218261.9|218255.5|218060.7|471
1591332000000|2020-06-05 04:40:00|218282.4|218132.4|218163.7|218013.7|218308.7|218158.7|218051.6|217901.6|533
1591332300000|2020-06-05 04:45:00|218166.5|218016.5|218136|217986|218229|218024.4|218071.1|217900.4|507
1591332600000|2020-06-05 04:50:00|218133.5|217983.5|218158.4|218008.4|218236|218057.5|218093.2|217905.4|366
1591332900000|2020-06-05 04:55:00|218182.8|218032.8|218314.4|218164.4|218368.6|218186.4|218170.6|218020.6|360
1591333200000|2020-06-05 05:00:00|218314.1|218164.1|218260.4|218110.4|218369.9|218202.8|218159.5|218009.5|477
1591333500000|2020-06-05 05:05:00|218256.8|218106.8|218288.3|218138.3|218343.5|218184.1|218251.3|218062|471
1591333800000|2020-06-05 05:10:00|218289.2|218139.2|218290.2|218140.2|218352.9|218179.4|218238.5|218058.3|378
1591334100000|2020-06-05 05:15:00|218296.2|218146.2|218451.5|218301.5|218542|218368.8|218263|218113|439
1591334400000|2020-06-05 05:20:00|218448.2|218298.2|218419.5|218269.5|218475.8|218313|218393.1|218198.8|381
1591334700000|2020-06-05 05:25:00|218418.2|218268.2|218324.6|218174.6|218452|218275.7|218306.1|218066.8|360
1591335000000|2020-06-05 05:30:00|218323.2|218173.2|218483|218333|218496.4|218336.6|218310|218083|352
1591335300000|2020-06-05 05:35:00|218483.1|218333.1|218501.9|218351.9|218591.5|218382.6|218398.2|218146.4|416
1591335600000|2020-06-05 05:40:00|218577|218304.8|218514.4|218261.3|218609.3|218386.8|218448.6|218192|421
1591335900000|2020-06-05 05:45:00|218552.2|218216.6|218185|217929.6|218559.8|218330.3|218017.3|217835.5|613
1591336200000|2020-06-05 05:50:00|218189.4|217928.5|217928.3|217778.3|218215.6|217983.3|217925.2|217738.4|655
1591336500000|2020-06-05 05:55:00|217929|217779|217636|217486|217935.2|217785.2|217620.4|217423.4|683
1591336800000|2020-06-05 06:00:00|217636.7|217486.7|217772|217622|217929.6|217661.7|217565.7|217378.6|814
1591337100000|2020-06-05 06:05:00|217782.8|217632.8|217899.1|217749.1|218076.8|217753.4|217722.2|217528.7|658
1591337400000|2020-06-05 06:10:00|217892.6|217742.6|218006.2|217756|218086|217880.7|217845.8|217667.7|633
1591337700000|2020-06-05 06:15:00|217951.1|217801.1|217621.3|217471.3|218061.6|217827.1|217542.1|217392.1|715
1591338000000|2020-06-05 06:20:00|217621.4|217471.4|217997.9|217847.9|218068|217874.1|217614.8|217464.8|625
1591338300000|2020-06-05 06:25:00|217997.7|217847.7|217776.8|217626.8|218056|217869.1|217773.9|217623.9|581
1591338600000|2020-06-05 06:30:00|217757.4|217607.4|217635.8|217485.8|217821.1|217671.1|217527.8|217377.8|657
1591338900000|2020-06-05 06:35:00|217635.5|217485.5|217740.3|217590.3|217740.5|217590.5|217586.8|217436.8|602
1591339200000|2020-06-05 06:40:00|217738.7|217588.7|217797.8|217647.8|217954|217714.5|217678.3|217528.3|638
1591339500000|2020-06-05 06:45:00|217782.9|217632.9|217768|217618|217865.6|217706.4|217723.4|217573.4|632
1591339800000|2020-06-05 06:50:00|217766.2|217616.2|218122.6|217972.6|218174.7|218024.7|217757|217587.6|669
1591340100000|2020-06-05 06:55:00|218121.2|217971.2|217903.2|217753.2|218126.7|217976.7|217894.9|217688.1|621
1591340400000|2020-06-05 07:00:00|217919.7|217769.7|217788.3|217638.3|217945.6|217795.6|217693.5|217543.5|655
1591340700000|2020-06-05 07:05:00|217791.7|217641.7|217937.5|217787.5|217954.4|217804.4|217784.8|217634.8|597
1591341000000|2020-06-05 07:10:00|217937|217787|217713|217563|217943.8|217793.8|217647.3|217497.3|749
1591341300000|2020-06-05 07:15:00|217701.5|217551.5|217679.4|217529.4|217727.3|217577.3|217666.9|217516.9|569
1591341600000|2020-06-05 07:20:00|217676.5|217526.5|217631.3|217481.3|217711.6|217561.6|217572.5|217422.5|586
1591341900000|2020-06-05 07:25:00|217617.9|217467.9|217800.7|217650.7|217828.9|217678.9|217575.4|217425.4|568
1591342200000|2020-06-05 07:30:00|217820.4|217670.4|217724.7|217574.7|217858.6|217708.6|217688.8|217538.8|725
1591342500000|2020-06-05 07:35:00|217723|217573|217475.3|217325.3|217737.3|217587.3|217473.8|217323.8|717
1591342800000|2020-06-05 07:40:00|217475.2|217325.2|217305.8|217155.8|217489.9|217339.9|217212.4|217062.4|750
1591343100000|2020-06-05 07:45:00|217306.3|217156.3|217181.2|217031.2|217323.6|217173.6|217151.4|217001.4|784
1591343400000|2020-06-05 07:50:00|217184.2|217034.2|217202.5|217052.5|217222.3|217072.3|217096.7|216946.7|583
1591343700000|2020-06-05 07:55:00|217196.1|217046.1|217263.2|217113.2|217278.4|217128.4|217146.5|216996.5|585
1591344000000|2020-06-05 08:00:00|217263.9|217113.9|217271|217121|217297.4|217147.4|217226.3|217076.3|522
1591344300000|2020-06-05 08:05:00|217270.5|217120.5|217187.2|217037.2|217369|217219|217051.2|216901.2|633
1591344600000|2020-06-05 08:10:00|217190.3|217040.3|217255.9|217105.9|217293.4|217143.4|217169.9|217019.9|646
1591344900000|2020-06-05 08:15:00|217257.7|217107.7|217349.3|217199.3|217466.3|217316.3|217252.1|217102.1|641
1591345200000|2020-06-05 08:20:00|217355.7|217205.7|217398.7|217248.7|217402.6|217252.6|217320.2|217170.2|522
1591345500000|2020-06-05 08:25:00|217400.1|217250.1|217381.5|217231.5|217411.5|217261.5|217345.9|217195.9|432
1591345800000|2020-06-05 08:30:00|217377.4|217227.4|217354.9|217204.9|217397.3|217247.3|217326.9|217176.9|485
1591346100000|2020-06-05 08:35:00|217355.1|217205.1|217371.5|217221.5|217448.4|217298.4|217326.2|217176.2|575
1591346400000|2020-06-05 08:40:00|217372.3|217222.3|217329|217179|217401.5|217251.5|217286.1|217136.1|528
1591346700000|2020-06-05 08:45:00|217330|217180|217371|217221|217452.2|217302.2|217327.9|217177.9|613
1591347000000|2020-06-05 08:50:00|217371.2|217221.2|217844.5|217694.5|218043.9|217893.9|217356.3|217206.3|849
1591347300000|2020-06-05 08:55:00|217845.5|217695.5|217551.1|217401.1|217857.8|217707.8|217516.3|217366.3|738
1591347600000|2020-06-05 09:00:00|217553.1|217403.1|217645.4|217495.4|217740.4|217590.4|217486.6|217336.6|749
1591347900000|2020-06-05 09:05:00|217650.6|217500.6|217581.1|217431.1|217655.3|217505.3|217474.4|217324.4|742
1591348200000|2020-06-05 09:10:00|217581|217431|217452.7|217302.7|217596.3|217446.3|217424.3|217274.3|779
1591348500000|2020-06-05 09:15:00|217455.6|217305.6|217400|217250|217465.4|217315.4|217310.9|217160.9|681
1591348800000|2020-06-05 09:20:00|217417.5|217267.5|217607.4|217457.4|217609.8|217459.8|217378.7|217228.7|664
1591349100000|2020-06-05 09:25:00|217607|217457|217660.6|217510.6|217772.9|217622.9|217547.4|217397.4|733
1591349400000|2020-06-05 09:30:00|217662.2|217512.2|217846.2|217696.2|217952|217802|217628.1|217478.1|759
1591349700000|2020-06-05 09:35:00|217842.7|217692.7|217666.5|217516.5|217915|217765|217657.8|217507.8|637
1591350000000|2020-06-05 09:40:00|217670.4|217520.4|217531.3|217381.3|217714.3|217564.3|217518.1|217368.1|618
1591350300000|2020-06-05 09:45:00|217531.6|217381.6|217517.8|217367.8|217604.6|217454.6|217407.5|217257.5|672
1591350600000|2020-06-05 09:50:00|217514.3|217364.3|217756.5|217606.5|217924.1|217774.1|217502|217352|771
1591350900000|2020-06-05 09:55:00|217756.1|217606.1|217647.9|217497.9|217816.2|217666.2|217632.1|217482.1|698
1591351200000|2020-06-05 10:00:00|217645.7|217495.7|217937.3|217787.3|217968|217818|217643.2|217493.2|567
1591351500000|2020-06-05 10:05:00|217938.1|217788.1|218012.9|217862.9|218034.9|217884.9|217827.2|217677.2|638
1591351800000|2020-06-05 10:10:00|218013|217863|217948.4|217798.4|218013.8|217863.8|217871|217721|655
1591352100000|2020-06-05 10:15:00|217947.6|217797.6|218182.3|218032.3|218212.5|218062.5|217944.6|217794.6|677
1591352400000|2020-06-05 10:20:00|218181.5|218031.5|218314.3|218164.3|218378.2|218228.2|218125.1|217975.1|642
1591352700000|2020-06-05 10:25:00|218314.4|218164.4|218156.1|218006.1|218341.6|218191.6|218129.3|217979.3|593
1591353000000|2020-06-05 10:30:00|218155.8|218005.8|218126.5|217976.5|218209.9|218059.9|218112.4|217962.4|590
1591353300000|2020-06-05 10:35:00|218120.4|217970.4|218121.4|217971.4|218179|218029|218028.9|217878.9|576
1591353600000|2020-06-05 10:40:00|218121.7|217971.7|218130|217980|218176.1|218026.1|218108.9|217958.9|502
1591353900000|2020-06-05 10:45:00|218128.9|217978.9|218149.1|217999.1|218167.5|218017.5|218078.8|217928.8|582
1591354200000|2020-06-05 10:50:00|218149.7|217999.7|218036.1|217886.1|218149.7|217999.7|218012.5|217862.5|592
1591354500000|2020-06-05 10:55:00|218030.1|217880.1|218135.5|217985.5|218140|217990|218023.6|217873.6|448
1591354800000|2020-06-05 11:00:00|218109.7|217959.7|217896.8|217746.8|218109.7|217959.7|217819.9|217669.9|720
1591355100000|2020-06-05 11:05:00|217896.2|217746.2|217887.2|217737.2|217950.9|217800.9|217833.8|217683.8|834
1591355400000|2020-06-05 11:10:00|217889.2|217739.2|217896.8|217746.8|217925.7|217775.7|217853.6|217703.6|783
1591355700000|2020-06-05 11:15:00|217897.9|217747.9|218009|217859|218016|217866|217872.7|217722.7|643
1591356000000|2020-06-05 11:20:00|218008.9|217858.9|217998.5|217848.5|218050.8|217900.8|217923.5|217773.5|563
1591356300000|2020-06-05 11:25:00|217997.5|217847.5|217929.9|217779.9|218029.9|217879.9|217895.3|217745.3|608
1591356600000|2020-06-05 11:30:00|217934.4|217784.4|217925.1|217775.1|217983.2|217833.2|217879.9|217729.9|646
1591356900000|2020-06-05 11:35:00|217924.3|217774.3|217907.5|217757.5|217994.6|217844.6|217893.5|217743.5|732
1591357200000|2020-06-05 11:40:00|217907.7|217757.7|217776.1|217626.1|217933.1|217783.1|217754.6|217591.9|627
1591357500000|2020-06-05 11:45:00|217778.5|217628.5|217579.5|217429.5|217854.9|217669.5|217538.8|217388.8|691
1591357800000|2020-06-05 11:50:00|217582.1|217432.1|217650.1|217500.1|217709.4|217559.4|217558.4|217408.4|621
1591358100000|2020-06-05 11:55:00|217650.4|217500.4|217823.1|217673.1|217849.3|217699.3|217637.2|217487.2|712
1591358400000|2020-06-05 12:00:00|217823.6|217673.6|217546.2|217396.2|217903.1|217753.1|217532.6|217382.6|798
1591358700000|2020-06-05 12:05:00|217541.1|217391.1|217746.2|217596.2|217747.2|217597.2|217496.6|217346.6|814
1591359000000|2020-06-05 12:10:00|217746.1|217596.1|217597.4|217447.4|217750.7|217600.7|217385.6|217235.6|785
1591359300000|2020-06-05 12:15:00|217597.5|217447.5|217497.7|217347.7|217680.1|217530.1|217322.9|217172.9|844
1591359600000|2020-06-05 12:20:00|217492.2|217342.2|217470.8|217320.8|217546.2|217396.2|217387.6|217237.6|887
1591359900000|2020-06-05 12:25:00|217470.2|217320.2|217753.2|217533.1|217940.5|217714.8|217414.7|217264.7|835
1591360200000|2020-06-05 12:30:00|217778.2|217514.8|217110.1|216960.1|217814.9|217549.5|217069.7|216919.7|1140
1591360500000|2020-06-05 12:35:00|217109.3|216959.3|216382.9|216232.9|217163.7|217013.7|216208.3|216058.3|1125
1591360800000|2020-06-05 12:40:00|216376.5|216226.5|216893.3|216743.3|216943|216793|216375|216225|1115
1591361100000|2020-06-05 12:45:00|216903.2|216753.2|217576.1|217426.1|217580.4|217430.4|216809.9|216659.9|1108
1591361400000|2020-06-05 12:50:00|217565.2|217415.2|216866.5|216716.5|217731.1|217581.1|216866.5|216716.5|1027
1591361700000|2020-06-05 12:55:00|216871.9|216721.9|216975|216825|217217.3|217067.3|216679|216529|940
1591362000000|2020-06-05 13:00:00|216973|216823|216741.6|216591.6|217086|216936|216677.3|216527.3|952
1591362300000|2020-06-05 13:05:00|216734.2|216584.2|216373.8|216223.8|216758.9|216608.9|216250.4|216100.4|922
1591362600000|2020-06-05 13:10:00|216360.4|216210.4|215720.6|215570.6|216462|216312|215715.7|215565.7|1049
1591362900000|2020-06-05 13:15:00|215742.7|215592.7|215759.2|215609.2|215909.4|215759.4|215490.3|215340.3|992
1591363200000|2020-06-05 13:20:00|215774.2|215624.2|216284.1|216134.1|216285.6|216135.6|215684.2|215534.2|744
1591363500000|2020-06-05 13:25:00|216267.4|216117.4|216190.2|216040.2|216363|216213|216062.8|215912.8|709
1591363800000|2020-06-05 13:30:00|216179.7|216029.7|216342.3|216192.3|216488.5|216338.5|216130|215980|807
1591364100000|2020-06-05 13:35:00|216335.6|216185.6|216150|216000|216531.5|216381.5|216044.7|215894.7|756
1591364400000|2020-06-05 13:40:00|216139.3|215989.3|216410.3|216260.3|216443.4|216293.4|215908.5|215758.5|753
1591364700000|2020-06-05 13:45:00|216391.7|216241.7|216726.2|216576.2|216747.8|216597.8|216381.8|216231.8|526
1591365000000|2020-06-05 13:50:00|216741|216591|216501.8|216351.8|216844.5|216694.5|216456|216306|403
1591365300000|2020-06-05 13:55:00|216513.9|216363.9|216795.9|216645.9|216890|216740|216438.3|216288.3|254
1591365600000|2020-06-05 14:00:00|216799.3|216649.3|216687.7|216537.7|216821.7|216671.7|216631|216481|367
1591365900000|2020-06-05 14:05:00|216694|216544|217057.3|216907.3|217057.4|216907.4|216646.3|216496.3|439
1591366200000|2020-06-05 14:10:00|217043.7|216893.7|217167.5|217017.5|217203.8|217053.8|216974.1|216824.1|428
1591366500000|2020-06-05 14:15:00|217176.4|217026.4|216968.5|216818.5|217398.6|217248.6|216892|216742|416
1591366800000|2020-06-05 14:20:00|216971.2|216821.2|216662.9|216512.9|217026.1|216876.1|216610.5|216460.5|420
1591367100000|2020-06-05 14:25:00|216654.3|216504.3|216637|216487|216712.1|216562.1|216460|216310|435
1591367400000|2020-06-05 14:30:00|216652|216502|216410.7|216260.7|216677.3|216527.3|216234.2|216084.2|440
1591367700000|2020-06-05 14:35:00|216411.6|216261.6|216379.4|216229.4|216432.7|216282.7|216024|215874|435
1591368000000|2020-06-05 14:40:00|216344.2|216194.2|216412.5|216262.5|216467.5|216317.5|216243.5|216093.5|431
1591368300000|2020-06-05 14:45:00|216423.1|216273.1|216315.3|216165.3|216532.5|216382.5|216244|216094|426
1591368600000|2020-06-05 14:50:00|216316.5|216166.5|216112.2|215962.2|216471.5|216321.5|216099.5|215949.5|416
1591368900000|2020-06-05 14:55:00|216135|215985|216103.6|215953.6|216279.8|216129.8|216040|215890|446
1591369200000|2020-06-05 15:00:00|216118.4|215968.4|215987|215837|216143.7|215993.7|215890.3|215740.3|442
1591369500000|2020-06-05 15:05:00|215982.2|215832.2|216019.9|215869.9|216109.2|215959.2|215948|215798|434
1591369800000|2020-06-05 15:10:00|216020.9|215870.9|215933.2|215783.2|216119|215969|215853.8|215703.8|385
1591370100000|2020-06-05 15:15:00|215930.9|215780.9|215995.9|215845.9|216035.8|215885.8|215894.1|215744.1|387
1591370400000|2020-06-05 15:20:00|215996.3|215846.3|215205|215055|215996.8|215846.8|215156.8|215006.8|428
1591370700000|2020-06-05 15:25:00|215202.4|215052.4|215190.4|215040.4|215274.5|215124.5|215086.8|214936.8|420
1591371000000|2020-06-05 15:30:00|215189.4|215039.4|215158.6|215008.6|215216.8|215066.8|215045.4|214895.4|436
1591371300000|2020-06-05 15:35:00|215146.2|214996.2|215174.5|215024.5|215209|215059|215117.1|214967.1|420
1591371600000|2020-06-05 15:40:00|215183.1|215033.1|215077.3|214927.3|215303.4|215153.4|215071.8|214921.8|434
1591371900000|2020-06-05 15:45:00|215083.1|214933.1|215184.6|215034.6|215330.4|215180.4|215011.1|214861.1|428
1591372200000|2020-06-05 15:50:00|215184.9|215034.9|215217.6|215067.6|215277.5|215127.5|215076.4|214926.4|425
1591372500000|2020-06-05 15:55:00|215224.6|215074.6|215591.1|215441.1|215627.1|215477.1|215224.5|215074.5|434
1591372800000|2020-06-05 16:00:00|215588.5|215438.5|215513.5|215363.5|215597|215447|215368.3|215218.3|429
1591373100000|2020-06-05 16:05:00|215493.8|215343.8|215460.9|215310.9|215538.9|215388.9|215195.2|215045.2|439
1591373400000|2020-06-05 16:10:00|215453.7|215303.7|215584.3|215434.3|215676.7|215526.7|215352.3|215202.3|410
1591373700000|2020-06-05 16:15:00|215545.7|215395.7|215889.5|215739.5|215912.7|215762.7|215488|215338|429
1591374000000|2020-06-05 16:20:00|215913.2|215763.2|215992.1|215842.1|216066.3|215916.3|215852.5|215702.5|416
1591374300000|2020-06-05 16:25:00|215992.8|215842.8|215863|215713|216034.8|215884.8|215836|215686|377
1591374600000|2020-06-05 16:30:00|215865.9|215715.9|215851.2|215701.2|215958.7|215808.7|215837.2|215687.2|414
1591374900000|2020-06-05 16:35:00|215845.8|215695.8|215821.9|215671.9|215860.9|215710.9|215622.1|215472.1|407
1591375200000|2020-06-05 16:40:00|215818.9|215668.9|216049|215899|216058.4|215908.4|215805.8|215655.8|400
1591375500000|2020-06-05 16:45:00|216050.6|215900.6|215993|215843|216050.6|215900.6|215940.2|215790.2|418
1591375800000|2020-06-05 16:50:00|215985.7|215835.7|215910.5|215760.5|216083.5|215933.5|215882.8|215732.8|422
1591376100000|2020-06-05 16:55:00|215904.4|215754.4|215747.9|215597.9|215980|215830|215692.6|215542.6|422
1591376400000|2020-06-05 17:00:00|215748.9|215598.9|215875.3|215725.3|215881.9|215731.9|215670.3|215520.3|425
1591376700000|2020-06-05 17:05:00|215874.8|215724.8|216008|215858|216008|215858|215831.2|215681.2|412
1591377000000|2020-06-05 17:10:00|216004.5|215854.5|215920.5|215770.5|216075.2|215925.2|215839.2|215689.2|429
1591377300000|2020-06-05 17:15:00|215920|215770|215706.2|215556.2|215934.8|215784.8|215695.5|215545.5|412
1591377600000|2020-06-05 17:20:00|215706.5|215556.5|215489.5|215339.5|215750.9|215600.9|215489.5|215339.5|405
1591377900000|2020-06-05 17:25:00|215491.7|215341.7|215498|215348|215735|215585|215486.5|215336.5|428
1591378200000|2020-06-05 17:30:00|215500.5|215350.5|215588.4|215438.4|215622.4|215472.4|215471.1|215321.1|421
1591378500000|2020-06-05 17:35:00|215580.2|215430.2|215588|215438|215682.5|215532.5|215383.1|215233.1|408
1591378800000|2020-06-05 17:40:00|215588.3|215438.3|215659|215509|215782.1|215632.1|215577.3|215427.3|437
1591379100000|2020-06-05 17:45:00|215669.1|215519.1|215871.1|215721.1|215907|215757|215661.5|215511.5|395
1591379400000|2020-06-05 17:50:00|215869.5|215719.5|215821.5|215671.5|215911.7|215761.7|215816.7|215666.7|407
1591379700000|2020-06-05 17:55:00|215833.7|215683.7|216143|215993|216188.1|216038.1|215818.5|215668.5|401
1591380000000|2020-06-05 18:00:00|216141.9|215991.9|215980|215830|216156.6|216006.6|215900|215750|426
1591380300000|2020-06-05 18:05:00|215975.8|215825.8|216347.5|216197.5|216364.8|216214.8|215972|215822|420
1591380600000|2020-06-05 18:10:00|216347.3|216197.3|216298.7|216148.7|216348.3|216198.3|216185.5|216035.5|412
1591380900000|2020-06-05 18:15:00|216297.2|216147.2|216373.8|216223.8|216373.8|216223.8|216223.1|216073.1|409
1591381200000|2020-06-05 18:20:00|216357.3|216207.3|216496.2|216346.2|216531.3|216381.3|216353.5|216203.5|392
1591381500000|2020-06-05 18:25:00|216497.9|216347.9|216307.9|216157.9|216497.9|216347.9|216241.5|216091.5|414
1591381800000|2020-06-05 18:30:00|216298.8|216148.8|216202.5|216052.5|216307.9|216157.9|216086.2|215936.2|416
1591382100000|2020-06-05 18:35:00|216190.5|216040.5|216072|215922|216551.1|216401.1|215989.8|215839.8|416
1591382400000|2020-06-05 18:40:00|216075.1|215925.1|216015.9|215865.9|216148.3|215998.3|215958.5|215808.5|436
1591382700000|2020-06-05 18:45:00|216031.5|215881.5|216276.2|216126.2|216296.5|216146.5|215993.8|215843.8|416
1591383000000|2020-06-05 18:50:00|216265|216115|216295.1|216145.1|216339.7|216189.7|216134.7|215984.7|425
1591383300000|2020-06-05 18:55:00|216303.9|216153.9|216515.4|216365.4|216612.4|216462.4|216233.1|216083.1|431
1591383600000|2020-06-05 19:00:00|216511.6|216361.6|216553.7|216403.7|216626.7|216476.7|216361.2|216211.2|440
1591383900000|2020-06-05 19:05:00|216543.2|216393.2|216609.2|216459.2|216649.6|216499.6|216525.5|216375.5|442
1591384200000|2020-06-05 19:10:00|216588.5|216438.5|216543.3|216393.3|216640.4|216490.4|216496.1|216346.1|547
1591384500000|2020-06-05 19:15:00|216511.6|216361.6|216230.4|216080.4|216574.9|216424.9|216230.4|216080.4|633
1591384800000|2020-06-05 19:20:00|216235.1|216085.1|216139.6|215989.6|216278|216128|216116.5|215966.5|656
1591385100000|2020-06-05 19:25:00|216133.9|215983.9|216006.7|215856.7|216217|216019|215959|215809|651
1591385400000|2020-06-05 19:30:00|216010.5|215860.5|216130.2|215980.2|216187.9|216037.9|216006.5|215856.5|722
1591385700000|2020-06-05 19:35:00|216132.6|215982.6|216162|216012|216226|216076|216064.9|215914.9|720
1591386000000|2020-06-05 19:40:00|216155.5|216005.5|216268.9|216118.9|216328.9|216178.9|216155.1|216005.1|677
1591386300000|2020-06-05 19:45:00|216265.3|216115.3|216434.8|216284.8|216519.6|216369.6|216263|216113|755
1591386600000|2020-06-05 19:50:00|216433.4|216283.4|216438.5|216288.5|216580.3|216430.3|216348.2|216198.2|755
1591386900000|2020-06-05 19:55:00|216436.6|216286.6|216393.2|216243.2|216530.1|216380.1|216377.4|216227.4|756
1591387200000|2020-06-05 20:00:00|216368.3|216218.3|216623|216473|216734.4|216584.4|216342.4|216192.4|692
1591387500000|2020-06-05 20:05:00|216612.7|216462.7|216456|216306|216656|216476.7|216392.1|216197.8|597
1591387800000|2020-06-05 20:10:00|216505.5|216355.5|216483.9|216333.9|216600|216450|216426.5|216276.5|540
1591388100000|2020-06-05 20:15:00|216476.5|216326.5|216474.5|216324.5|216528|216378|216422|216187.2|318
1591388400000|2020-06-05 20:20:00|216471.5|216321.5|216454.1|216304.1|216529.5|216379.5|216430.3|216248.7|305
1591388700000|2020-06-05 20:25:00|216464.7|216314.7|216345|216195|216504.1|216354.1|216344|216194|432
1591389000000|2020-06-05 20:30:00|216372.7|216222.7|216304.5|216154.5|216509.9|216359.9|216304.5|216154.5|515
1591389300000|2020-06-05 20:35:00|216349|216199|216326.5|216176.5|216456.9|216306.9|216260.5|216110.5|387
1591389600000|2020-06-05 20:40:00|216328.4|216178.4|216109.4|215959.4|216341|216178.4|216061.6|215795.4|422
1591389900000|2020-06-05 20:45:00|216105.6|215955.6|215729.7|215579.7|216118.5|215968.5|215723.7|215491.3|386
1591390200000|2020-06-05 20:50:00|215732.2|215582.2|215842.3|215692.3|215924.8|215774.8|215725.1|215575.1|375
1591390500000|2020-06-05 20:55:00|215840.5|215690.5|216031|215682|216185|215836|215744.6|215522|238
1591560000000|2020-06-07 20:00:00|216197|215803|216197|215803|216197|215803|216197|215803|1
1591560600000|2020-06-07 20:10:00|216202|215808|216197|215803|216202|215808|216197|215803|2
1591561200000|2020-06-07 20:20:00|216202|215808|216197|215803|216202|215808|216197|215803|2
1591563000000|2020-06-07 20:50:00|216302|215908|216302|215908|216302|215908|216302|215908|1
1591563300000|2020-06-07 20:55:00|216302.1|215908.1|216315.9|215921.9|216342.1|215948.1|216297|215903|12
1591563600000|2020-06-07 21:00:00|216331|215937|216337|215943|216395.7|216001.7|216271.1|215877.1|24
1591563900000|2020-06-07 21:05:00|216400|216006|216310.7|215916.7|216400|216006|216282.6|215888.6|62
1591564200000|2020-06-07 21:10:00|216304.9|215910.9|216241.5|215887.5|216363.7|216009.7|216221.1|215867.1|110
1591564500000|2020-06-07 21:15:00|216232.1|215878.1|216271.4|215917.4|216288.4|215934.4|216204.9|215850.9|67
1591564800000|2020-06-07 21:20:00|216230.6|215876.6|216273|215919|216282|215928|216201.8|215847.8|58
1591565100000|2020-06-07 21:25:00|216279|215925|216220.8|215871.8|216279.5|215930.5|216213.3|215864.3|48
1591565400000|2020-06-07 21:30:00|216240.5|215891.5|216268.7|215919.7|216280.8|215931.8|216200.2|215851.2|85
1591565700000|2020-06-07 21:35:00|216262.1|215913.1|216269.6|215920.6|216276.6|215927.6|216200.2|215851.2|88
1591566000000|2020-06-07 21:40:00|216228.6|215879.6|216254.2|215905.2|216279.5|215930.5|216183.4|215834.4|61
1591566300000|2020-06-07 21:45:00|216203.4|215854.4|215942.5|215593.5|216281.4|215932.4|215804.7|215455.7|308
1591566600000|2020-06-07 21:50:00|215939.9|215590.9|216264.1|215915.1|216275.8|215926.8|215923.4|215574.4|213
1591566900000|2020-06-07 21:55:00|216249.9|215900.9|216244.5|215895.5|216292.3|215943.3|216231.2|215882.2|71
1591567200000|2020-06-07 22:00:00|216059.5|215710.5|215791.9|215442.9|216147.4|215798.4|215724.8|215375.8|439
1591567500000|2020-06-07 22:05:00|215792.2|215443.2|215674.2|215325.2|215877.7|215528.7|215592|215243|329
1591567800000|2020-06-07 22:10:00|215677.2|215328.2|215574.8|215245.6|215740.8|215391.8|215468.7|215215.9|343
1591568100000|2020-06-07 22:15:00|215578.8|215242.8|215415.1|215265.1|215647.8|215394.9|215349.5|215199.5|306
1591568400000|2020-06-07 22:20:00|215491.5|215189.3|215414.6|215264.6|215543|215356.9|215380.1|215180.4|237
1591568700000|2020-06-07 22:25:00|215415.8|215265.8|215418.9|215268.9|215510.8|215290.2|215370.7|215150.6|223
1591569000000|2020-06-07 22:30:00|215496.6|215204.8|215445.4|215295.4|215552.9|215337.2|215385.5|215204.8|341
1591569300000|2020-06-07 22:35:00|215420.9|215270.9|215446.8|215296.8|215559.6|215354.2|215420.9|215232|280
1591569600000|2020-06-07 22:40:00|215446.6|215296.6|215178.9|215028.9|215523|215317.1|215168.4|214953.4|289
1591569900000|2020-06-07 22:45:00|215180.1|215030.1|215184.4|215034.4|215280.3|215100|215172|215018.6|220
1591570200000|2020-06-07 22:50:00|215169.4|215019.4|215188.2|215038.2|215303.6|215070.4|215137|214871.5|246
1591570500000|2020-06-07 22:55:00|215190.9|215040.9|215206.2|215056.2|215263|215113|215169.3|214941.6|265
1591570800000|2020-06-07 23:00:00|215208.2|215058.2|215177.6|215027.6|215279.2|215129.2|215176.1|215004.8|310
1591571100000|2020-06-07 23:05:00|215176.7|215026.7|215152.7|215002.7|215235.4|215061.6|215140.5|214956.6|268
1591571400000|2020-06-07 23:10:00|215151.5|215001.5|215146.2|214996.2|215182.2|215032.2|215134.4|214984.4|221
1591571700000|2020-06-07 23:15:00|215158.8|215008.8|215134|214984|215180.7|215026.3|215115.2|214924.9|273
1591572000000|2020-06-07 23:20:00|215134.8|214984.8|215139.5|214989.5|215148.1|214998.1|215096.2|214946.2|305
1591572300000|2020-06-07 23:25:00|215139.4|214989.4|215130.8|214980.8|215158|215008|215109.9|214959.9|301
1591572600000|2020-06-07 23:30:00|215118.5|214968.5|215112.3|214962.3|215159.7|214992.7|215089.8|214896.7|285
1591572900000|2020-06-07 23:35:00|215114.8|214964.8|215060.8|214910.8|215131.2|214981.2|215055.3|214905.3|328
1591573200000|2020-06-07 23:40:00|215056.9|214906.9|215016.8|214866.8|215118.1|214927.8|215007|214828.8|326
1591573500000|2020-06-07 23:45:00|215020|214870|215066.5|214916.5|215198.8|214982.7|215016.5|214866.5|338
1591573800000|2020-06-07 23:50:00|215061|214911|215006.7|214856.7|215074|214924|214987.6|214837.6|362
1591574100000|2020-06-07 23:55:00|215001.7|214851.7|214881.3|214731.3|215012.4|214862.4|214825.7|214604.5|448
1591574400000|2020-06-08 00:00:00|214884.3|214734.3|215426|215276|215429.3|215279.3|214884.3|214734.3|518
1591574700000|2020-06-08 00:05:00|215425.1|215275.1|215431.2|215164.7|215509.6|215359.6|215274.3|215060.1|468
1591575000000|2020-06-08 00:10:00|215430.8|215163.6|215374|215224|215448.6|215228.6|215238.5|215053|413
1591575300000|2020-06-08 00:15:00|215358.3|215208.3|215465.9|215315.9|215510.1|215334.3|215358.3|215208.3|579
1591575600000|2020-06-08 00:20:00|215465.2|215315.2|215376.2|215226.2|215563.9|215355.5|215365.1|215159|481
1591575900000|2020-06-08 00:25:00|215369.6|215219.6|215268.7|215118.7|215443.7|215227.4|215187.2|215016.9|415
1591576200000|2020-06-08 00:30:00|215273.2|215123.2|215381.7|215231.7|215468.3|215313.6|215267.7|215113.6|455
1591576500000|2020-06-08 00:35:00|215395.7|215245.7|215434.6|215284.6|215472|215291.7|215373.7|215216.7|260
1591576800000|2020-06-08 00:40:00|215435.5|215285.5|215372.7|215222.7|215455.4|215305.4|215363.9|215213.9|314
1591577100000|2020-06-08 00:45:00|215377.7|215227.7|215301.8|215151.8|215471.8|215283.2|215286.6|215072.1|352
1591577400000|2020-06-08 00:50:00|215370|215086.8|215307.3|215157.3|215438.8|215202.6|215243.6|215073.4|420
1591577700000|2020-06-08 00:55:00|215307.9|215157.9|215323.6|215173.6|215423.8|215198.8|215274.3|215124.3|366
1591578000000|2020-06-08 01:00:00|215322.8|215172.8|215314.8|215164.8|215388|215238|215221.1|215071.1|411
1591578300000|2020-06-08 01:05:00|215317.2|215167.2|215340.9|215190.9|215391.5|215241.5|215307.4|215157.4|383
1591578600000|2020-06-08 01:10:00|215341.8|215191.8|215576.3|215426.3|215583.8|215433.8|215334|215160.5|432
1591578900000|2020-06-08 01:15:00|215570|215420|215562.3|215412.3|215638.6|215488.6|215544|215394|460
1591579200000|2020-06-08 01:20:00|215563.1|215413.1|215709.7|215559.7|215757.8|215607.8|215563.1|215382|498
1591579500000|2020-06-08 01:25:00|215696.5|215546.5|215680.4|215530.4|215769.1|215619.1|215642.8|215492.8|410
1591579800000|2020-06-08 01:30:00|215675|215525|215648.5|215344.5|215725.1|215570.3|215528.8|215303.7|479
1591580100000|2020-06-08 01:35:00|215653|215340.8|215690.2|215540.2|215738|215559.4|215529.8|215308.2|496
1591580400000|2020-06-08 01:40:00|215697|215547|215757.2|215607.2|215793.2|215643.2|215651.7|215470.3|492
1591580700000|2020-06-08 01:45:00|215748.6|215598.6|215672.9|215522.9|215795.9|215645.9|215640.4|215387.2|452
1591581000000|2020-06-08 01:50:00|215667|215517|215600.1|215450.1|215767.5|215564.5|215565.3|215329.6|385
1591581300000|2020-06-08 01:55:00|215595.3|215445.3|215662.7|215512.7|215679.4|215529.4|215486.6|215291.1|449
1591581600000|2020-06-08 02:00:00|215659.8|215509.8|215762.6|215612.6|215860.8|215710.8|215624|215474|511
1591581900000|2020-06-08 02:05:00|215746.7|215596.7|215708.6|215558.6|215799.3|215649.3|215634|215484|476
1591582200000|2020-06-08 02:10:00|215710.6|215560.6|215744.3|215594.3|215755.4|215605.4|215629.7|215479.7|400
1591582500000|2020-06-08 02:15:00|215745|215595|215737.1|215587.1|215752.7|215602.7|215664.2|215514.2|339
1591582800000|2020-06-08 02:20:00|215737.6|215587.6|215706.9|215556.9|215742.4|215592.4|215653.3|215479.7|336
1591583100000|2020-06-08 02:25:00|215703.9|215553.9|215675.2|215525.2|215753.6|215603.6|215651|215463|363
1591583400000|2020-06-08 02:30:00|215687.1|215537.1|215670.7|215520.7|215765.4|215615.4|215639.9|215489.9|359
1591583700000|2020-06-08 02:35:00|215675.5|215525.5|215502.6|215352.6|215723.4|215537.7|215477.4|215327.4|404
1591584000000|2020-06-08 02:40:00|215500.1|215350.1|215477.1|215327.1|215540.4|215390.4|215395.5|215245.5|359
1591584300000|2020-06-08 02:45:00|215476.5|215326.5|215476.4|215326.4|215510|215360|215385.3|215235.3|349
1591584600000|2020-06-08 02:50:00|215478|215328|215497.4|215347.4|215557.4|215389|215455|215261|363
1591584900000|2020-06-08 02:55:00|215489|215339|215565.1|215415.1|215680|215475.9|215486.5|215336.5|442
1591585200000|2020-06-08 03:00:00|215565.5|215415.5|215511|215361|215615.1|215465.1|215466.7|215316.7|432
1591585500000|2020-06-08 03:05:00|215515.7|215365.7|215536.4|215386.4|215583.7|215433.7|215500.5|215350.5|354
1591585800000|2020-06-08 03:10:00|215533.4|215383.4|215516.8|215366.8|215553.4|215403.4|215466.6|215316.6|344
1591586100000|2020-06-08 03:15:00|215523.1|215373.1|215584.4|215434.4|215629|215435.8|215485.3|215335.3|298
1591586400000|2020-06-08 03:20:00|215583.5|215433.5|215577.7|215427.7|215591.7|215441.7|215521.4|215371.4|340
1591586700000|2020-06-08 03:25:00|215576.1|215426.1|215613.1|215463.1|215639.4|215489.4|215570.3|215420.3|345
1591587000000|2020-06-08 03:30:00|215613|215463|215607.6|215457.6|215637.8|215487.8|215569.3|215419.3|329
1591587300000|2020-06-08 03:35:00|215603.8|215453.8|215576.9|215426.9|215656.5|215506.5|215568|215398|323
1591587600000|2020-06-08 03:40:00|215577.2|215427.2|215619.1|215469.1|215619.9|215469.9|215570.7|215420.7|275
1591587900000|2020-06-08 03:45:00|215612.4|215462.4|215639.6|215489.6|215655.1|215505.1|215586.4|215436.4|393
1591588200000|2020-06-08 03:50:00|215636.4|215486.4|215634.8|215484.8|215660.2|215510.2|215598.9|215448.9|367
1591588500000|2020-06-08 03:55:00|215634.9|215484.9|215626.5|215476.5|215652.7|215502.7|215604.7|215454.7|265
1591588800000|2020-06-08 04:00:00|215618.1|215468.1|215602.3|215452.3|215640|215490|215595.8|215445.8|260
1591589100000|2020-06-08 04:05:00|215601.6|215451.6|215634.8|215484.8|215640.8|215490.8|215584.9|215434.9|273
1591589400000|2020-06-08 04:10:00|215634.9|215484.9|215634|215484|215637.8|215487.8|215614|215464|237
1591589700000|2020-06-08 04:15:00|215626.1|215476.1|215608.7|215458.7|215642.5|215492.5|215592.6|215442.6|234
1591590000000|2020-06-08 04:20:00|215615.2|215465.2|215709.9|215559.9|215709.9|215559.9|215581.4|215431.4|301
1591590300000|2020-06-08 04:25:00|215698.5|215548.5|215764|215614|215776.8|215626.8|215688.9|215538.9|310
1591590600000|2020-06-08 04:30:00|215767.9|215617.9|215746.1|215596.1|215794.8|215644.8|215718.4|215568.4|338
1591590900000|2020-06-08 04:35:00|215745.7|215595.7|215736.8|215586.8|215771.2|215621.2|215708.6|215558.6|381
1591591200000|2020-06-08 04:40:00|215738.9|215588.9|215663.1|215513.1|215755.1|215605.1|215653|215503|370
1591591500000|2020-06-08 04:45:00|215665.1|215515.1|215668.7|215518.7|215701.3|215551.3|215644.3|215494.3|254
1591591800000|2020-06-08 04:50:00|215669.4|215519.4|215621.4|215471.4|215720|215570|215602|215452|334
1591592100000|2020-06-08 04:55:00|215621.2|215471.2|215647.9|215497.9|215663|215513|215590.1|215440.1|243
1591592400000|2020-06-08 05:00:00|215640.3|215490.3|215660|215510|215673.3|215523.3|215591.5|215441.5|323
1591592700000|2020-06-08 05:05:00|215659.7|215509.7|215716.1|215566.1|215752.8|215602.8|215628.5|215478.5|347
1591593000000|2020-06-08 05:10:00|215719.3|215569.3|215663.2|215513.2|215749|215599|215629.8|215479.8|455
1591593300000|2020-06-08 05:15:00|215652.8|215502.8|215683.8|215533.8|215715.2|215565.2|215626.5|215476.5|345
1591593600000|2020-06-08 05:20:00|215677.5|215527.5|215718.9|215568.9|215735.4|215585.4|215634.5|215484.5|363
1591593900000|2020-06-08 05:25:00|215720.6|215570.6|215699.3|215549.3|215720.6|215570.6|215645.6|215495.6|422
1591594200000|2020-06-08 05:30:00|215700.7|215550.7|215723.3|215573.3|215749.7|215599.7|215664.6|215514.6|455
1591594500000|2020-06-08 05:35:00|215721.4|215571.4|215700.6|215550.6|215753.5|215603.5|215678.4|215528.4|366
1591594800000|2020-06-08 05:40:00|215699.9|215549.9|215678.8|215528.8|215734.2|215584.2|215637.8|215487.8|392
1591595100000|2020-06-08 05:45:00|215666.6|215516.6|215694.1|215544.1|215719.9|215569.9|215629.5|215479.5|378
1591595400000|2020-06-08 05:50:00|215696.1|215546.1|215499|215349|215719.3|215569.3|215488.4|215338.4|445
1591595700000|2020-06-08 05:55:00|215498.1|215348.1|215487.3|215337.3|215524.4|215374.4|215457|215307|438
1591596000000|2020-06-08 06:00:00|215457.6|215307.6|215746.6|215596.6|215775.2|215625.2|215428|215278|550
1591596300000|2020-06-08 06:05:00|215748.2|215598.2|215657.6|215507.6|215810.8|215660.8|215640.6|215490.6|499
1591596600000|2020-06-08 06:10:00|215660.7|215510.7|215555.5|215405.5|215666.4|215514.1|215474.6|215324.6|482
1591596900000|2020-06-08 06:15:00|215555|215405|215528.6|215378.6|215601.5|215451.5|215505.8|215327|365
1591597200000|2020-06-08 06:20:00|215526.4|215376.4|215498.3|215348.3|215553.8|215387.3|215447.4|215297.4|457
1591597500000|2020-06-08 06:25:00|215497.8|215347.8|215479.3|215329.3|215561.8|215374|215461.3|215303.8|445
1591597800000|2020-06-08 06:30:00|215479.5|215329.5|215526.2|215376.2|215535.5|215385.5|215438.6|215288.6|464
1591598100000|2020-06-08 06:35:00|215510.9|215360.9|215482.7|215332.7|215541.2|215391.2|215447|215297|429
1591598400000|2020-06-08 06:40:00|215492.2|215342.2|215528.3|215378.3|215530.3|215380.3|215460|215310|430
1591598700000|2020-06-08 06:45:00|215527.3|215377.3|215528.3|215378.3|215541.8|215391.8|215444.4|215294.4|406
1591599000000|2020-06-08 06:50:00|215537.5|215387.5|215465.6|215315.6|215546.6|215396.6|215444.8|215294.8|405
1591599300000|2020-06-08 06:55:00|215466|215316|215453.6|215303.6|215568.3|215418.3|215415.6|215265.6|471
1591599600000|2020-06-08 07:00:00|215458.6|215308.6|215761.9|215611.9|215775|215625|215456.8|215306.8|615
1591599900000|2020-06-08 07:05:00|215758.8|215608.8|215659.2|215509.2|215792|215642|215626.8|215476.8|576
1591600200000|2020-06-08 07:10:00|215663.9|215513.9|215712.3|215562.3|215723.9|215573.9|215518.2|215368.2|570
1591600500000|2020-06-08 07:15:00|215719.7|215569.7|215897.8|215747.8|216085.2|215935.2|215719.4|215569.4|651
1591600800000|2020-06-08 07:20:00|215900.5|215750.5|215950.2|215800.2|216050.2|215900.2|215860.6|215710.6|632
1591601100000|2020-06-08 07:25:00|215940.1|215790.1|215978|215828|216040.1|215841.1|215849.8|215699.8|586
1591601400000|2020-06-08 07:30:00|215980.9|215830.9|215740.4|215590.4|215983.6|215833.6|215633.6|215483.6|623
1591601700000|2020-06-08 07:35:00|215727.8|215577.8|215499.8|215349.8|215744.2|215594.2|215463.2|215313.2|558
1591602000000|2020-06-08 07:40:00|215504.4|215354.4|215331.8|215181.8|215509.7|215359.7|215226.5|215076.5|585
1591602300000|2020-06-08 07:45:00|215329.1|215179.1|215438.5|215288.5|215445.3|215295.3|215297.1|215147.1|552
1591602600000|2020-06-08 07:50:00|215436.8|215286.8|215512.8|215362.8|215530.8|215380.8|215344|215194|550
1591602900000|2020-06-08 07:55:00|215517.4|215367.4|215661.9|215511.9|215681.4|215531.4|215465.2|215315.2|572
1591603200000|2020-06-08 08:00:00|215673.4|215523.4|215638.3|215488.3|215730.8|215580.8|215613.8|215463.8|530
1591603500000|2020-06-08 08:05:00|215627.3|215477.3|215599.1|215449.1|215685.4|215535.4|215597.6|215447.6|552
1591603800000|2020-06-08 08:10:00|215592.5|215442.5|215390.7|215240.7|215643.6|215493.6|215381.2|215231.2|559
1591604100000|2020-06-08 08:15:00|215387.4|215237.4|215106.2|214956.2|215440.1|215290.1|215106.2|214956.2|556
1591604400000|2020-06-08 08:20:00|215103.9|214953.9|215099.4|214949.4|215154|215004|215040.3|214890.3|599
1591604700000|2020-06-08 08:25:00|215094.6|214944.6|215007.7|214857.7|215109.3|214959.3|214989.9|214839.9|589
1591605000000|2020-06-08 08:30:00|215010|214860|214995|214845|215070.6|214920.6|214982.8|214832.8|580
1591605300000|2020-06-08 08:35:00|214994.5|214844.5|215006.8|214856.8|215090.8|214940.8|214987.9|214837.9|580
1591605600000|2020-06-08 08:40:00|215012.2|214862.2|215106.9|214956.9|215144.1|214994.1|214936.7|214786.7|570
1591605900000|2020-06-08 08:45:00|215099.4|214949.4|215011.6|214861.6|215111.3|214961.3|214970.5|214820.5|530
1591606200000|2020-06-08 08:50:00|215009.8|214859.8|215028.9|214878.9|215078.2|214928.2|214939.4|214789.4|569
1591606500000|2020-06-08 08:55:00|215028.7|214878.7|215016.4|214866.4|215037.6|214887.6|214964.8|214814.8|559
1591606800000|2020-06-08 09:00:00|215007.4|214857.4|215077.6|214927.6|215094|214944|215006.7|214856.7|532
1591607100000|2020-06-08 09:05:00|215089|214939|215093.8|214943.8|215110.5|214960.5|214990.1|214840.1|542
1591607400000|2020-06-08 09:10:00|215093.4|214943.4|215356.7|215206.7|215369.9|215219.9|215085.6|214935.6|533
1591607700000|2020-06-08 09:15:00|215357|215207|215328.4|215178.4|215556.8|215406.8|215302.4|215152.4|616
1591608000000|2020-06-08 09:20:00|215330.2|215180.2|215279|215129|215369.7|215219.7|215262.9|215112.9|471
1591608300000|2020-06-08 09:25:00|215273.5|215123.5|215038.8|214888.8|215280.5|215130.5|215023.3|214873.3|452
1591608600000|2020-06-08 09:30:00|215038.6|214888.6|214993.4|214843.4|215090.7|214940.7|214981.9|214831.9|412
1591608900000|2020-06-08 09:35:00|214982.2|214832.2|215183.3|215033.3|215194.1|215044.1|214949.9|214799.9|537
1591609200000|2020-06-08 09:40:00|215186.7|215036.7|215361.8|215211.8|215381.8|215231.8|215167.6|215017.6|502
1591609500000|2020-06-08 09:45:00|215361.7|215211.7|215285.2|215135.2|215363.1|215213.1|215211|215061|480
1591609800000|2020-06-08 09:50:00|215289|215139|215188.3|215038.3|215289|215139|215179.9|215029.9|507
1591610100000|2020-06-08 09:55:00|215177.2|215027.2|215272.3|215122.3|215415.7|215265.7|215154.7|215004.7|544
1591610400000|2020-06-08 10:00:00|215268.7|215118.7|215378|215228|215383.2|215233.2|215239.4|215089.4|542
1591610700000|2020-06-08 10:05:00|215378.5|215228.5|215516.3|215366.3|215575.6|215425.6|215378.5|215228.5|569
1591611000000|2020-06-08 10:10:00|215521.9|215371.9|215686.1|215536.1|215727.8|215577.8|215505.7|215355.7|562
1591611300000|2020-06-08 10:15:00|215695.3|215545.3|215671.8|215521.8|215707.1|215557.1|215640.9|215490.9|504
1591611600000|2020-06-08 10:20:00|215673.1|215523.1|215572.4|215422.4|215708.1|215558.1|215558.1|215408.1|573
1591611900000|2020-06-08 10:25:00|215567.1|215417.1|215514.9|215364.9|215592|215442|215485.1|215335.1|584
1591612200000|2020-06-08 10:30:00|215517.6|215367.6|215403.8|215253.8|215538.3|215388.3|215338.6|215121|533
1591612500000|2020-06-08 10:35:00|215405.2|215255.2|215408.5|215258.5|215550.3|215400.3|215366.9|215216.9|556
1591612800000|2020-06-08 10:40:00|215416.6|215266.6|215435.8|215285.8|215566.1|215416.1|215387.5|215237.5|545
1591613100000|2020-06-08 10:45:00|215435|215285|215501|215351|215550.2|215396.9|215415.4|215265.4|572
1591613400000|2020-06-08 10:50:00|215514.6|215364.6|215624.6|215474.6|215663.6|215513.6|215491|215341|522
1591613700000|2020-06-08 10:55:00|215623.1|215473.1|215621.6|215471.6|215650.7|215500.7|215573.4|215423.4|470
1591614000000|2020-06-08 11:00:00|215626.9|215476.9|215593.7|215443.7|215703.1|215553.1|215575.9|215425.9|553
1591614300000|2020-06-08 11:05:00|215595.1|215445.1|215622.4|215472.4|215664.7|215514.7|215568.8|215418.8|554
1591614600000|2020-06-08 11:10:00|215631|215481|215672|215522|215707.5|215557.5|215600.8|215450.8|527
1591614900000|2020-06-08 11:15:00|215665.8|215515.8|215342.4|215192.4|215665.8|215515.8|215328.4|215178.4|498
1591615200000|2020-06-08 11:20:00|215339.8|215189.8|215495.8|215345.8|215520.7|215370.7|215336.7|215186.7|489
1591615500000|2020-06-08 11:25:00|215504.2|215354.2|215529.3|215379.3|215577|215427|215466|215316|513
1591615800000|2020-06-08 11:30:00|215562.6|215412.6|215645.6|215495.6|215648.8|215498.8|215502.2|215352.2|563
1591616100000|2020-06-08 11:35:00|215645.7|215495.7|215958|215808|215970.5|215820.5|215645.7|215495.7|536
1591616400000|2020-06-08 11:40:00|215962.6|215812.6|215743|215593|215963.8|215813.8|215737.8|215587.8|498
1591616700000|2020-06-08 11:45:00|215742.2|215592.2|215597.9|215447.9|215742.5|215592.5|215520.4|215370.4|547
1591617000000|2020-06-08 11:50:00|215593.6|215443.6|215614.9|215464.9|215651.2|215501.2|215589.4|215439.4|508
1591617300000|2020-06-08 11:55:00|215608|215458|215603.1|215453.1|215649.4|215499.4|215526.4|215376.4|547
1591617600000|2020-06-08 12:00:00|215603.7|215453.7|215470|215320|215704.5|215554.5|215394.5|215244.5|675
1591617900000|2020-06-08 12:05:00|215470.1|215320.1|215486.8|215336.8|215521.5|215371.5|215414.3|215264.3|634
1591618200000|2020-06-08 12:10:00|215484.3|215334.3|215678.5|215528.5|215678.5|215528.5|215468.4|215318.4|597
1591618500000|2020-06-08 12:15:00|215677.5|215527.5|215579.1|215429.1|215812.9|215662.9|215578.7|215428.7|691
1591618800000|2020-06-08 12:20:00|215549.5|215399.5|215403.2|215253.2|215640.7|215490.7|215330.7|215180.7|723
1591619100000|2020-06-08 12:25:00|215399.5|215249.5|215671.8|215521.8|215754.2|215604.2|215399.5|215249.5|643
1591619400000|2020-06-08 12:30:00|215671.4|215521.4|215742.4|215592.4|215767.1|215617.1|215454.1|215304.1|661
1591619700000|2020-06-08 12:35:00|215741.9|215591.9|216003.4|215853.4|216020.5|215870.5|215711|215561|673
1591620000000|2020-06-08 12:40:00|216003.3|215853.3|216031.4|215881.4|216120|215970|215872.6|215722.6|671
1591620300000|2020-06-08 12:45:00|216031|215881|215859.3|215709.3|216084.3|215934.3|215702.8|215552.8|679
1591620600000|2020-06-08 12:50:00|215859.1|215709.1|215962.5|215812.5|216002.9|215852.9|215785.5|215635.5|673
1591620900000|2020-06-08 12:55:00|215964.4|215814.4|216388.5|216238.5|216392.5|216242.5|215877.1|215727.1|699
1591621200000|2020-06-08 13:00:00|216390.7|216240.7|216316.2|216166.2|216514.6|216364.6|216208.3|216058.3|695
1591621500000|2020-06-08 13:05:00|216315.3|216165.3|216016.5|215866.5|216372.6|216222.6|216004.8|215854.8|731
1591621800000|2020-06-08 13:10:00|216005|215855|215727.4|215577.4|216012.8|215873.8|215527.1|215377.1|746
1591622100000|2020-06-08 13:15:00|215725.1|215575.1|215958.5|215808.5|215979.6|215829.6|215720.3|215570.3|662
1591622400000|2020-06-08 13:20:00|215959.3|215809.3|215953.5|215803.5|215995.9|215845.9|215860.9|215710.9|664
1591622700000|2020-06-08 13:25:00|215953.3|215803.3|216054.9|215904.9|216074.7|215924.7|215939.6|215789.6|645
1591623000000|2020-06-08 13:30:00|216051|215901|215729.6|215579.6|216051|215901|215666.3|215516.3|754
1591623300000|2020-06-08 13:35:00|215725.1|215575.1|215826.6|215676.6|215910.3|215760.3|215700|215550|760
1591623600000|2020-06-08 13:40:00|215827|215677|215958.5|215808.5|216057.2|215907.2|215824.3|215674.3|744
1591623900000|2020-06-08 13:45:00|215945.6|215795.6|215968.9|215818.9|216063.7|215913.7|215884.2|215734.2|769
1591624200000|2020-06-08 13:50:00|215966.6|215816.6|215957.7|215807.7|216014.3|215864.3|215915.2|215765.2|757
1591624500000|2020-06-08 13:55:00|215957.5|215807.5|216330.7|216180.7|216433.5|216283.5|215951.4|215801.4|747
1591624800000|2020-06-08 14:00:00|216305.6|216155.6|216214.9|216064.9|216379.3|216229.3|216136.1|215986.1|770
1591625100000|2020-06-08 14:05:00|216213.7|216063.7|216206.3|216056.3|216284.1|216134.1|216023|215873|737
1591625400000|2020-06-08 14:10:00|216206.4|216056.4|216546.9|216396.9|216563.3|216413.3|216176.7|216026.7|713
1591625700000|2020-06-08 14:15:00|216545.3|216395.3|216585.4|216435.4|216604.7|216454.7|216509.9|216359.9|620
1591626000000|2020-06-08 14:20:00|216573.8|216423.8|216787.5|216637.5|216861.1|216711.1|216554.6|216404.6|672
1591626300000|2020-06-08 14:25:00|216788.4|216638.4|217226.3|217076.3|217279.4|217129.4|216785.5|216635.5|751
1591626600000|2020-06-08 14:30:00|217228.3|217078.3|217218.6|217068.6|217285.1|217135.1|217049.4|216899.4|742
1591626900000|2020-06-08 14:35:00|217222.9|217072.9|216999.7|216849.7|217267.1|217117.1|216891.5|216741.5|744
1591627200000|2020-06-08 14:40:00|216999.5|216849.5|217234|217084|217277.6|217127.6|216975.2|216825.2|690
1591627500000|2020-06-08 14:45:00|217233.2|217083.2|217209|217059|217292.1|217142.1|217184.2|217034.2|658
1591627800000|2020-06-08 14:50:00|217209.2|217059.2|216660.7|216510.7|217211.2|217061.2|216641.8|216491.8|702
1591628100000|2020-06-08 14:55:00|216661|216511|216990.4|216840.4|217081.6|216931.6|216661|216511|759
1591628400000|2020-06-08 15:00:00|216987.2|216837.2|216799.5|216649.5|217079.5|216929.5|216787.8|216637.8|762
1591628700000|2020-06-08 15:05:00|216797.7|216647.7|216797.2|216647.2|216897.7|216747.7|216771.5|216621.5|616
1591629000000|2020-06-08 15:10:00|216797.7|216647.7|216427.8|216277.8|216797.7|216647.7|216345.6|216195.6|714
1591629300000|2020-06-08 15:15:00|216423.7|216273.7|216340.8|216190.8|216464|216314|216192.6|216042.6|640
1591629600000|2020-06-08 15:20:00|216341.8|216191.8|216748|216598|216760.5|216610.5|216341.8|216191.8|739
1591629900000|2020-06-08 15:25:00|216737.4|216587.4|216784.1|216634.1|216846.8|216696.8|216664.4|216514.4|696
1591630200000|2020-06-08 15:30:00|216775.5|216625.5|216663.6|216513.6|216848.7|216698.7|216654.1|216504.1|707
1591630500000|2020-06-08 15:35:00|216664.4|216514.4|216608.9|216458.9|216724.4|216574.4|216608.9|216458.9|612
1591630800000|2020-06-08 15:40:00|216599.1|216449.1|216764.7|216614.7|216841.2|216691.2|216463.9|216313.9|700
1591631100000|2020-06-08 15:45:00|216753.8|216603.8|216513.9|216363.9|216793.3|216643.3|216505.3|216355.3|672
1591631400000|2020-06-08 15:50:00|216486.6|216336.6|216543.3|216393.3|216560.5|216410.5|216368.4|216218.4|617
1591631700000|2020-06-08 15:55:00|216519.2|216369.2|216571|216421|216576.7|216426.7|216429.5|216279.5|704
1591632000000|2020-06-08 16:00:00|216548|216398|216483.7|216333.7|216548|216398|216451|216301|621
1591632300000|2020-06-08 16:05:00|216467.5|216317.5|216260.2|216110.2|216471.2|216321.2|216235.2|216085.2|567
1591632600000|2020-06-08 16:10:00|216260.6|216110.6|216394.5|216244.5|216395.8|216245.8|216258|216108|648
1591632900000|2020-06-08 16:15:00|216393|216243|216364.5|216214.5|216397.9|216247.9|216356.4|216206.4|679
1591633200000|2020-06-08 16:20:00|216331.1|216181.1|216301|216151|216351.7|216201.7|216223.2|216073.2|595
1591633500000|2020-06-08 16:25:00|216300.5|216150.5|216332.3|216182.3|216336.5|216186.5|216283|216133|553
1591633800000|2020-06-08 16:30:00|216322.3|216172.3|216359.9|216209.9|216379.1|216229.1|216311.6|216161.6|623
1591634100000|2020-06-08 16:35:00|216345.1|216195.1|216297|216147|216418|216268|216278.7|216128.7|612
1591634400000|2020-06-08 16:40:00|216292.7|216142.7|216380|216230|216425.5|216275.5|216198.8|216048.8|576
1591634700000|2020-06-08 16:45:00|216386.1|216236.1|216086.7|215936.7|216416.8|216266.8|216082.5|215932.5|711
1591635000000|2020-06-08 16:50:00|216087.7|215937.7|216087.9|215937.9|216099.3|215949.3|216043.1|215893.1|527
1591635300000|2020-06-08 16:55:00|216087|215937|216019.4|215869.4|216092.6|215942.6|215981.7|215831.7|597
1591635600000|2020-06-08 17:00:00|216016.4|215866.4|215998|215848|216045.5|215895.5|215982.5|215832.5|559
1591635900000|2020-06-08 17:05:00|215998.1|215848.1|216021.3|215871.3|216033.5|215883.5|215978.3|215828.3|526
1591636200000|2020-06-08 17:10:00|216020.9|215870.9|216002.7|215852.7|216031.3|215881.3|215974.3|215824.3|461
1591636500000|2020-06-08 17:15:00|216002.9|215852.9|216066.5|215916.5|216081.9|215931.9|215980.7|215830.7|569
1591636800000|2020-06-08 17:20:00|216064.3|215914.3|216068.7|215918.7|216142.6|215992.6|216044.5|215894.5|619
1591637100000|2020-06-08 17:25:00|216068.2|215918.2|215987.7|215837.7|216078.9|215928.9|215984|215834|567
1591637400000|2020-06-08 17:30:00|215987.9|215837.9|215958.5|215808.5|216023.9|215873.9|215948.3|215798.3|567
1591637700000|2020-06-08 17:35:00|215962.6|215812.6|215879|215729|216006.4|215856.4|215871.1|215721.1|602
1591638000000|2020-06-08 17:40:00|215878.9|215728.9|215959.6|215809.6|215970.6|215820.6|215858.9|215708.9|605
1591638300000|2020-06-08 17:45:00|215961.3|215811.3|216092.6|215942.6|216102.4|215952.4|215950|215800|579
1591638600000|2020-06-08 17:50:00|216092.5|215942.5|216093.4|215943.4|216124.3|215974.3|216057.3|215907.3|512
1591638900000|2020-06-08 17:55:00|216097.3|215947.3|216178.7|216028.7|216247.4|216097.4|216071.8|215921.8|592
1591639200000|2020-06-08 18:00:00|216189|216039|216293|216143|216296.3|216146.3|216167.6|216017.6|687
1591639500000|2020-06-08 18:05:00|216287.1|216137.1|216420.7|216270.7|216443.7|216293.7|216233|216083|570
1591639800000|2020-06-08 18:10:00|216421.6|216271.6|216314|216164|216436.3|216286.3|216303.7|216153.7|489
1591640100000|2020-06-08 18:15:00|216316.1|216166.1|216162.6|216012.6|216316.1|216166.1|216142.5|215992.5|535
1591640400000|2020-06-08 18:20:00|216160.9|216010.9|216210.2|216060.2|216253.3|216103.3|216158.8|216008.8|546
1591640700000|2020-06-08 18:25:00|216210|216060|216121.2|215971.2|216216.1|216066.1|216051.3|215901.3|545
1591641000000|2020-06-08 18:30:00|216117.8|215967.8|216150.8|216000.8|216162.8|216012.8|216098|215948|539
1591641300000|2020-06-08 18:35:00|216151.2|216001.2|216125.4|215975.4|216186.1|216036.1|216104.8|215954.8|578
1591641600000|2020-06-08 18:40:00|216127|215977|216220.3|216070.3|216220.3|216070.3|216066|215916|519
1591641900000|2020-06-08 18:45:00|216212.3|216062.3|216135.8|215985.8|216318.9|216168.9|216117.6|215967.6|610
1591642200000|2020-06-08 18:50:00|216130.3|215980.3|216124.2|215974.2|216186.8|216036.8|216065.5|215915.5|550
1591642500000|2020-06-08 18:55:00|216124.7|215974.7|215936.3|215786.3|216148.1|215998.1|215909.9|215759.9|695
1591642800000|2020-06-08 19:00:00|215937.9|215787.9|216043.3|215893.3|216095.1|215945.1|215937.9|215787.9|692
1591643100000|2020-06-08 19:05:00|216037.3|215887.3|216008.8|215858.8|216048.2|215898.2|215956.1|215806.1|566
1591643400000|2020-06-08 19:10:00|216012.1|215862.1|216014.2|215864.2|216028.2|215878.2|215977.7|215827.7|560
1591643700000|2020-06-08 19:15:00|216008.4|215858.4|216014.5|215864.5|216039.5|215889.5|215999.2|215849.2|432
1591644000000|2020-06-08 19:20:00|216014.7|215864.7|216030|215880|216087.6|215937.6|215985.7|215835.7|446
1591644300000|2020-06-08 19:25:00|216029.8|215879.8|216083.6|215933.6|216119.2|215969.2|216012.6|215862.6|422
1591644600000|2020-06-08 19:30:00|216084.2|215934.2|215811.5|215661.5|216114.5|215964.5|215790|215640|582
1591644900000|2020-06-08 19:35:00|215806.9|215656.9|215638.4|215488.4|215841.8|215691.8|215627.3|215477.3|603
1591645200000|2020-06-08 19:40:00|215634.4|215484.4|215516.3|215366.3|215643.8|215493.8|215476.9|215326.9|515
1591645500000|2020-06-08 19:45:00|215521.6|215371.6|215364|215214|215551.1|215401.1|215339.8|215189.8|531
1591645800000|2020-06-08 19:50:00|215352.4|215202.4|215174.9|215024.9|215352.4|215202.4|215159.7|215009.7|566
1591646100000|2020-06-08 19:55:00|215177.4|215027.4|215180.9|215030.9|215231.7|215081.7|215140.9|214990.9|573
1591646400000|2020-06-08 20:00:00|215178.5|215028.5|215216.6|215066.6|215267.9|215117.9|215165.4|215015.4|589
1591646700000|2020-06-08 20:05:00|215214.5|215064.5|215250.1|215100.1|215297.7|215147.7|215211.3|215061.3|581
1591647000000|2020-06-08 20:10:00|215250.3|215100.3|215248.9|215098.9|215309.7|215159.7|215210.6|215060.6|463
1591647300000|2020-06-08 20:15:00|215242.5|215092.5|215283|215133|215283.1|215133.1|215220.2|215070.2|393
1591647600000|2020-06-08 20:20:00|215281.5|215131.5|215516.4|215366.4|215564.8|215414.8|215272.2|215122.2|513
1591647900000|2020-06-08 20:25:00|215516.8|215366.8|215482.1|215332.1|215519.3|215369.3|215462.8|215312.8|408
1591648200000|2020-06-08 20:30:00|215483.7|215333.7|215344.9|215194.9|215496.4|215346.4|215307.6|215157.6|385
1591648500000|2020-06-08 20:35:00|215346.8|215196.8|215216.2|215066.2|215370.9|215220.9|215213.5|215063.5|426
1591648800000|2020-06-08 20:40:00|215217.1|215067.1|215102.9|214952.9|215227.4|215077.4|215088.8|214938.8|327
1591649100000|2020-06-08 20:45:00|215112.4|214962.4|215005.2|214855.2|215137.3|214987.3|214942.9|214792.9|345
1591649400000|2020-06-08 20:50:00|214996.4|214846.4|215052.1|214902.1|215098.9|214948.9|214967.1|214817.1|400
1591649700000|2020-06-08 20:55:00|215049.5|214899.5|215073.2|214923.2|215165.2|214947.7|214977.4|214816.1|396
1591650000000|2020-06-08 21:00:00|215072.7|214922.7|215081.8|214931.8|215091.1|214941.1|215072.7|214922.7|53
1591650300000|2020-06-08 21:05:00|215079.4|214730.4|215064.2|214914.2|215176.5|214995|215053|214730.4|72
1591650600000|2020-06-08 21:10:00|215075.5|214925.5|215144.6|214856.5|215203|215002.3|215043.5|214816.2|108
1591650900000|2020-06-08 21:15:00|215061.1|214911.1|215068.8|214918.8|215179.1|214956.2|215041.5|214810.1|83
1591651200000|2020-06-08 21:20:00|215059.8|214909.8|215104.6|214954.6|215235.6|215014.2|215059.8|214845.3|95
1591651500000|2020-06-08 21:25:00|215104.2|214954.2|215082.3|214932.3|215191.5|214954.2|215057.5|214842.5|72
1591651800000|2020-06-08 21:30:00|215073.6|214923.6|215143.7|214872|215250|214964.8|215058.7|214823.2|110
1591652100000|2020-06-08 21:35:00|215081.4|214931.4|215068.8|214918.8|215182.1|214938.5|215047.8|214844.8|59
1591652400000|2020-06-08 21:40:00|215091.5|214941.5|215071.1|214921.1|215195.4|214943|215060.8|214846.4|48
1591652700000|2020-06-08 21:45:00|215050.3|214900.3|215046.1|214896.1|215127|214942.5|215027.4|214837.5|122
1591653000000|2020-06-08 21:50:00|215039.6|214889.6|215028.7|214878.7|215131.7|214938.2|215026.8|214830|71
1591653300000|2020-06-08 21:55:00|215051.7|214901.7|215059.3|214909.3|215178|214947.6|215027.1|214810.7|75
1591653600000|2020-06-08 22:00:00|215070|214920|215092.1|214942.1|215156.4|214985.8|215068.3|214886.3|312
1591653900000|2020-06-08 22:05:00|215094.7|214944.7|215100|214950|215155.4|214977.5|215072|214895.8|198
1591654200000|2020-06-08 22:10:00|215109.3|214959.3|215171.3|215021.3|215236.3|215037.7|215052.5|214879.4|223
1591654500000|2020-06-08 22:15:00|215152|215002|215121.1|214971.1|215218|215008.2|215098.6|214906.3|174
1591654800000|2020-06-08 22:20:00|215118.3|214968.3|215136.5|214986.5|215189.3|215004.4|215091.4|214909.8|131
1591655100000|2020-06-08 22:25:00|215149.4|214999.4|215043.7|214893.7|215157.5|215007.5|215005.8|214846.3|156
1591655400000|2020-06-08 22:30:00|215045.2|214895.2|215088.8|214938.8|215160|214952.4|215035.3|214850.4|177
1591655700000|2020-06-08 22:35:00|215098.5|214948.5|215022.9|214872.9|215107|214957|215017.3|214867.3|196
1591656000000|2020-06-08 22:40:00|215022.2|214872.2|215104.4|214954.4|215117|214963.3|215008.3|214817.2|225
1591656300000|2020-06-08 22:45:00|215099.4|214949.4|215080.2|214930.2|215108.8|214958.8|215046.1|214896.1|218
1591656600000|2020-06-08 22:50:00|215078.7|214928.7|215051.4|214901.4|215104|214954|215041.9|214834|185
1591656900000|2020-06-08 22:55:00|215062.4|214912.4|215056.4|214906.4|215101.4|214951.4|215024.6|214807|205
1591657200000|2020-06-08 23:00:00|215099|214949|215062.8|214912.8|215099|214949|215032.9|214829|242
1591657500000|2020-06-08 23:05:00|215061.5|214911.5|215056.3|214906.3|215090|214940|215032|214882|193
1591657800000|2020-06-08 23:10:00|215051|214901|215061.2|214911.2|215096.7|214946.7|215035.2|214834.6|197
1591658100000|2020-06-08 23:15:00|215052.4|214902.4|215022.2|214872.2|215063.9|214913.9|214996.4|214846.4|208
1591658400000|2020-06-08 23:20:00|215031.3|214881.3|214894.8|214744.8|215055.1|214905.1|214866.8|214716.8|255
1591658700000|2020-06-08 23:25:00|214895.8|214745.8|214908.4|214758.4|214929.5|214779.5|214877.1|214727.1|177
1591659000000|2020-06-08 23:30:00|214909.6|214759.6|214977.4|214827.4|214978.5|214828.5|214874.2|214724.2|220
1591659300000|2020-06-08 23:35:00|214968|214818|214938.2|214788.2|214998.3|214848.3|214919.9|214769.9|217
1591659600000|2020-06-08 23:40:00|214944.6|214794.6|214920.5|214770.5|214965.3|214815.3|214903|214753|194
1591659900000|2020-06-08 23:45:00|214920.7|214770.7|214946.1|214796.1|214981|214831|214920.7|214770.7|301
1591660200000|2020-06-08 23:50:00|214960.1|214810.1|214953.4|214803.4|215000.1|214850.1|214941|214791|276
1591660500000|2020-06-08 23:55:00|214951.1|214801.1|214950|214800|214984.8|214834.8|214903.3|214753.3|255
1591660800000|2020-06-09 00:00:00|214941.1|214791.1|214965.6|214815.6|215088.2|214938.2|214941.1|214791.1|444
1591661100000|2020-06-09 00:05:00|214966.7|214816.7|214778.2|214628.2|214989.8|214839.8|214748.3|214598.3|427
1591661400000|2020-06-09 00:10:00|214778|214628|214772.6|214622.6|214819.8|214669.8|214698|214548|379
1591661700000|2020-06-09 00:15:00|214773.5|214623.5|214785.4|214635.4|214841.7|214691.7|214728.7|214578.7|344
1591662000000|2020-06-09 00:20:00|214786.4|214636.4|214808.4|214658.4|214851.7|214701.7|214759|214609|368
1591662300000|2020-06-09 00:25:00|214811.7|214661.7|214855.4|214705.4|214896.3|214746.3|214810.8|214660.8|360
1591662600000|2020-06-09 00:30:00|214854.1|214704.1|214901.9|214751.9|214929.7|214779.7|214842|214692|348
1591662900000|2020-06-09 00:35:00|214909.4|214759.4|215284.6|215134.6|215298.3|215148.3|214886.4|214736.4|429
1591663200000|2020-06-09 00:40:00|215290.9|215140.9|215300.2|215150.2|215340.8|215190.8|215203.5|215031.2|417
1591663500000|2020-06-09 00:45:00|215287.7|215137.7|215328.9|215178.9|215407.9|215257.9|215275.9|215125.9|427
1591663800000|2020-06-09 00:50:00|215331|215181|215574.8|215424.8|215600|215450|215286|215136|435
1591664100000|2020-06-09 00:55:00|215574.6|215424.6|215568.2|215418.2|215692|215527.1|215541|215391|468
1591664400000|2020-06-09 01:00:00|215577|215427|215839.5|215689.5|215928.8|215778.8|215559.1|215409.1|501
1591664700000|2020-06-09 01:05:00|215838.4|215688.4|215614.7|215464.7|215838.4|215688.4|215563.2|215413.2|405
1591665000000|2020-06-09 01:10:00|215614.4|215464.4|215623.9|215473.9|215699.6|215478.1|215555|215391.8|359
1591665300000|2020-06-09 01:15:00|215625|215475|215833.4|215683.4|215885.1|215684.1|215607.5|215446.7|427
1591665600000|2020-06-09 01:20:00|215835.9|215685.9|215910.9|215760.9|216066.5|215916.5|215831.6|215681.6|480
1591665900000|2020-06-09 01:25:00|215923.7|215773.7|215896.3|215746.3|215932.4|215782.4|215856.6|215706.6|392
1591666200000|2020-06-09 01:30:00|215889.7|215739.7|215786|215636|215932.5|215782.5|215715.3|215472|420
1591666500000|2020-06-09 01:35:00|215827.9|215574.7|215715.6|215565.6|215837.6|215649.5|215645.7|215495.7|384
1591666800000|2020-06-09 01:40:00|215718.3|215568.3|215746.7|215596.7|215802.9|215652.9|215670|215488|365
1591667100000|2020-06-09 01:45:00|215721.7|215571.7|215704.1|215554.1|215757|215572.8|215667.9|215484|347
1591667400000|2020-06-09 01:50:00|215697.7|215547.7|215785.8|215635.8|215855|215657|215647.5|215497.5|331
1591667700000|2020-06-09 01:55:00|215800|215650|215522.4|215372.4|215837.8|215652.7|215519|215314.3|338
1591668000000|2020-06-09 02:00:00|215523.6|215373.6|215647.1|215497.1|215688|215502.9|215509.1|215352|349
1591668300000|2020-06-09 02:05:00|215639.2|215489.2|215683.3|215533.3|215792.7|215587.4|215621|215446.1|276
1591668600000|2020-06-09 02:10:00|215683.4|215533.4|215723.7|215573.7|215836|215660.4|215672|215466.6|287
1591668900000|2020-06-09 02:15:00|215728.6|215578.6|215762.8|215612.8|215826|215642|215711.1|215495.6|317
1591669200000|2020-06-09 02:20:00|215765.3|215615.3|215888.2|215738.2|215915.9|215765.9|215727.2|215497.9|367
1591669500000|2020-06-09 02:25:00|215888.5|215738.5|215859.1|215709.1|215961.4|215762.9|215819.5|215662.5|431
1591669800000|2020-06-09 02:30:00|215865.7|215715.7|215822.5|215672.5|215905|215746.3|215795.7|215621.2|399
1591670100000|2020-06-09 02:35:00|215820.2|215670.2|215839|215689|215870.7|215720.7|215812.9|215662.9|300
1591670400000|2020-06-09 02:40:00|215837.8|215687.8|215760.3|215610.3|215851.5|215701.5|215721|215571|315
1591670700000|2020-06-09 02:45:00|215756|215606|215677|215527|215798.9|215648.9|215664.8|215514.8|300
1591671000000|2020-06-09 02:50:00|215676.3|215526.3|215749.5|215599.5|215776.7|215626.7|215661.8|215511.8|278
1591671300000|2020-06-09 02:55:00|215746.8|215596.8|215726.2|215576.2|215769.2|215619.2|215664.7|215514.7|339
1591671600000|2020-06-09 03:00:00|215726.1|215576.1|215718.9|215568.9|215801.5|215612.5|215637.9|215487.9|395
1591671900000|2020-06-09 03:05:00|215729.7|215579.7|215757.3|215607.3|215838|215618.4|215711.2|215508|337
1591672200000|2020-06-09 03:10:00|215755.6|215605.6|215731.7|215581.7|215793|215622.7|215706.3|215479.8|297
1591672500000|2020-06-09 03:15:00|215724.8|215574.8|215720.1|215570.1|215786.4|215623.3|215677.6|215476.7|320
1591672800000|2020-06-09 03:20:00|215719.5|215569.5|215665.3|215515.3|215759.7|215609.7|215655.5|215483.5|363
1591673100000|2020-06-09 03:25:00|215657.8|215507.8|215590.1|215440.1|215707.2|215534.6|215552.4|215382.6|317
1591673400000|2020-06-09 03:30:00|215569.7|215419.7|215596|215446|215684.7|215482.8|215555.3|215369.7|362
1591673700000|2020-06-09 03:35:00|215591.6|215441.6|215665.6|215515.6|215739.2|215528.7|215586.1|215389.6|283
1591674000000|2020-06-09 03:40:00|215661.6|215511.6|215674.8|215524.8|215758|215533.3|215637|215438.8|295
1591674300000|2020-06-09 03:45:00|215667.1|215517.1|215811.4|215661.4|215826.1|215676.1|215657.7|215461.2|279
1591674600000|2020-06-09 03:50:00|215806.5|215656.5|215833.7|215683.7|215879.3|215729.3|215796.2|215646.2|364
1591674900000|2020-06-09 03:55:00|215835.6|215685.6|215803.1|215653.1|215836.6|215686.6|215790|215640|208
1591675200000|2020-06-09 04:00:00|215796.8|215646.8|215807.2|215657.2|215817.9|215667.9|215787.6|215637.6|240
1591675500000|2020-06-09 04:05:00|215804.7|215654.7|215923.4|215773.4|215935.5|215785.5|215797.4|215647.4|283
1591675800000|2020-06-09 04:10:00|215913.4|215763.4|215887|215737|215935.9|215785.9|215855.3|215705.3|303
1591676100000|2020-06-09 04:15:00|215889.7|215739.7|215934.7|215784.7|215998.9|215848.9|215883.8|215733.8|300
1591676400000|2020-06-09 04:20:00|215934.9|215784.9|215943.6|215793.6|215995.7|215845.7|215924.9|215677|313
1591676700000|2020-06-09 04:25:00|215934.7|215784.7|215923.1|215773.1|215970.5|215820.5|215898.1|215748.1|316
1591677000000|2020-06-09 04:30:00|215931|215781|215920.8|215770.8|215938.4|215788.4|215895.7|215745.7|243
1591677300000|2020-06-09 04:35:00|215919.7|215769.7|215939.2|215789.2|215950.1|215800.1|215885.5|215735.5|311
1591677600000|2020-06-09 04:40:00|215940.1|215790.1|215936.7|215786.7|216003.5|215853.5|215912.7|215762.7|316
1591677900000|2020-06-09 04:45:00|215935|215785|215970.9|215820.9|216038.6|215888.6|215903.9|215753.9|349
1591678200000|2020-06-09 04:50:00|215980.4|215830.4|216080.3|215930.3|216093.9|215943.9|215946.2|215796.2|299
1591678500000|2020-06-09 04:55:00|216076.7|215926.7|216042|215892|216140.7|215937.5|216018.5|215847.2|297
1591678800000|2020-06-09 05:00:00|216036.5|215886.5|216033.5|215883.5|216065.9|215915.9|215944.4|215794.4|338
1591679100000|2020-06-09 05:05:00|216037.7|215887.7|216114.1|215964.1|216132.2|215982.2|216006.4|215856.4|384
1591679400000|2020-06-09 05:10:00|216106.7|215956.7|216160.6|216010.6|216175.3|216025.3|216055|215905|328
1591679700000|2020-06-09 05:15:00|216156.4|216006.4|215967.4|215817.4|216208.4|216058.4|215965.8|215815.8|388
1591680000000|2020-06-09 05:20:00|215966.8|215816.8|215933.7|215783.7|216048.3|215841.4|215904.5|215754.5|294
1591680300000|2020-06-09 05:25:00|215939.1|215789.1|215885.1|215735.1|216018.9|215802.8|215882.6|215722.9|295
1591680600000|2020-06-09 05:30:00|215885.6|215735.6|215860.1|215710.1|215906.2|215756.2|215827.8|215677.8|301
1591680900000|2020-06-09 05:35:00|215856.8|215706.8|216069|215919|216074|215924|215856.8|215706.8|311
1591681200000|2020-06-09 05:40:00|216069.1|215919.1|215875.4|215725.4|216109.7|215922.9|215853.7|215703.7|330
1591681500000|2020-06-09 05:45:00|215878.1|215728.1|215790.7|215640.7|215982.6|215745.9|215756.9|215599.8|396
1591681800000|2020-06-09 05:50:00|215791.3|215641.3|215855.4|215577.2|215865|215650|215604.3|215435.6|382
1591682100000|2020-06-09 05:55:00|215863.9|215569|215775.1|215625.1|215890.4|215646.3|215725.2|215504.7|390
1591682400000|2020-06-09 06:00:00|215843.7|215553.9|215731.7|215581.7|215869.5|215637.5|215538.2|215388.2|594
1591682700000|2020-06-09 06:05:00|215738.1|215588.1|215757.1|215607.1|215883|215686|215719.6|215564.9|455
1591683000000|2020-06-09 06:10:00|215759.5|215609.5|216082.7|215932.7|216096.6|215946.6|215757.3|215607.3|498
1591683300000|2020-06-09 06:15:00|216088.2|215938.2|216110.4|215960.4|216148|215990.3|216016.8|215820|519
1591683600000|2020-06-09 06:20:00|216112.6|215962.6|216260.3|216110.3|216321.5|216128.4|216086.4|215936.4|554
1591683900000|2020-06-09 06:25:00|216264.5|216114.5|216322.2|216172.2|216335.5|216173.1|216158|215957.5|477
1591684200000|2020-06-09 06:30:00|216327.2|216177.2|216373.5|216223.5|216384.4|216234.4|216257.5|216107.5|473
1591684500000|2020-06-09 06:35:00|216370.9|216220.9|216408.3|216258.3|216433.2|216283.2|216304.8|216154.8|499
1591684800000|2020-06-09 06:40:00|216408.4|216258.4|216652.4|216502.4|216671.7|216521.7|216346.4|216196.4|487
1591685100000|2020-06-09 06:45:00|216644.3|216494.3|216666.1|216516.1|216757|216607|216602.9|216452.9|612
1591685400000|2020-06-09 06:50:00|216666.7|216516.7|216940.8|216790.8|217049.6|216899.6|216644.8|216494.8|629
1591685700000|2020-06-09 06:55:00|216941|216791|216961.8|216811.8|217025.4|216875.4|216938.9|216788.9|534
1591686000000|2020-06-09 07:00:00|216966.6|216816.6|216738.9|216588.9|217007.6|216857.6|216654.4|216504.4|658
1591686300000|2020-06-09 07:05:00|216713|216563|216912.2|216762.2|217005.2|216855.2|216709.1|216559.1|640
1591686600000|2020-06-09 07:10:00|216910|216760|216886.6|216736.6|216927.2|216777.2|216790.7|216640.7|663
1591686900000|2020-06-09 07:15:00|216878.2|216728.2|217227.1|217077.1|217293.5|217143.5|216778.5|216628.5|728
1591687200000|2020-06-09 07:20:00|217230.9|217080.9|217189.7|217039.7|217230.9|217080.9|217009.5|216859.5|694
1591687500000|2020-06-09 07:25:00|217190.3|217040.3|217249.3|217099.3|217267.9|217117.9|217087.4|216937.4|644
1591687800000|2020-06-09 07:30:00|217248.7|217098.7|217268.3|217118.3|217324.7|217174.7|217173.8|217023.8|648
1591688100000|2020-06-09 07:35:00|217267.9|217117.9|217578.8|217428.8|217578.8|217428.8|217208.5|217058.5|647
1591688400000|2020-06-09 07:40:00|217576.3|217426.3|217651.7|217501.7|217836.2|217686.2|217522.5|217372.5|681
1591688700000|2020-06-09 07:45:00|217652|217502|217679.6|217529.6|217714.3|217564.3|217432.1|217282.1|643
1591689000000|2020-06-09 07:50:00|217681.7|217531.7|217560.3|217410.3|217745.9|217595.9|217500|217350|632
1591689300000|2020-06-09 07:55:00|217561|217411|217564.8|217414.8|217693.5|217543.5|217431.4|217281.4|634
1591689600000|2020-06-09 08:00:00|217557.4|217407.4|217330.7|217180.7|217597.3|217447.3|217281.8|217131.8|646
1591689900000|2020-06-09 08:05:00|217331.2|217181.2|217691.9|217541.9|217691.9|217541.9|217331.2|217181.2|691
1591690200000|2020-06-09 08:10:00|217712.6|217562.6|217731.5|217581.5|217838.4|217688.4|217521.9|217371.9|685
1591690500000|2020-06-09 08:15:00|217736|217586|218363.1|218213.1|218374.6|218224.6|217674|217524|729
1591690800000|2020-06-09 08:20:00|218302.2|218152.2|218449.9|218299.9|218457.2|218307.2|217886.7|217736.7|724
1591691100000|2020-06-09 08:25:00|218446.5|218296.5|218410.6|218260.6|218612.8|218462.8|218337.3|218187.3|694
1591691400000|2020-06-09 08:30:00|218411.6|218261.6|218793.9|218643.9|218851.3|218701.3|218322.1|218172.1|696
1591691700000|2020-06-09 08:35:00|218792.2|218642.2|218947.3|218797.3|219231.6|219081.6|218792.2|218642.2|727
1591692000000|2020-06-09 08:40:00|218948.2|218798.2|218662.4|218512.4|218963.8|218813.8|218652.3|218502.3|669
1591692300000|2020-06-09 08:45:00|218663.6|218513.6|218367.5|218217.5|218664|218514|218227.9|218077.9|737
1591692600000|2020-06-09 08:50:00|218359.4|218209.4|218269.6|218119.6|218378.8|218228.8|218140.5|217990.5|678
1591692900000|2020-06-09 08:55:00|218272.4|218122.4|218290|218140|218389.9|218239.9|218221|218071|697
1591693200000|2020-06-09 09:00:00|218291.2|218141.2|218252.3|218102.3|218314.2|218164.2|218117.5|217967.5|663
1591693500000|2020-06-09 09:05:00|218252.7|218102.7|218441.2|218291.2|218625.2|218475.2|218242.1|218092.1|603
1591693800000|2020-06-09 09:10:00|218448.1|218298.1|218644.1|218494.1|218688.5|218538.5|218436.8|218286.8|643
1591694100000|2020-06-09 09:15:00|218654.3|218504.3|218580.8|218430.8|218654.3|218504.3|218443.5|218293.5|658
1591694400000|2020-06-09 09:20:00|218581.4|218431.4|218453.4|218303.4|218606|218456|218440.6|218290.6|581
1591694700000|2020-06-09 09:25:00|218447.8|218297.8|218307.8|218157.8|218461.6|218311.6|218280.6|218130.6|505
1591695000000|2020-06-09 09:30:00|218303.1|218153.1|218165.5|218015.5|218320.8|218170.8|218035.5|217885.5|615
1591695300000|2020-06-09 09:35:00|218155|218005|218352.8|218202.8|218371.3|218221.3|218103.9|217953.9|590
1591695600000|2020-06-09 09:40:00|218351.1|218201.1|218282.9|218132.9|218404.1|218254.1|218213.7|218063.7|599
1591695900000|2020-06-09 09:45:00|218281.9|218131.9|218508.4|218358.4|218552.5|218402.5|218262.2|218112.2|582
1591696200000|2020-06-09 09:50:00|218505.6|218355.6|218435.2|218285.2|218531|218381|218392.9|218242.9|571
1591696500000|2020-06-09 09:55:00|218435.7|218285.7|218426.5|218276.5|218553.3|218403.3|218414.7|218264.7|555
1591696800000|2020-06-09 10:00:00|218440|218290|218679.8|218529.8|218739.8|218589.8|218415.8|218265.8|575
1591697100000|2020-06-09 10:05:00|218678.8|218528.8|218290.1|218140.1|218773.1|218623.1|218277.9|218127.9|595
1591697400000|2020-06-09 10:10:00|218289.3|218139.3|218541.6|218391.6|218625.1|218475.1|218281.9|218095.6|656
1591697700000|2020-06-09 10:15:00|218540.8|218390.8|218431.5|218281.5|218592.5|218442.5|218412.2|218262.2|600
1591698000000|2020-06-09 10:20:00|218434.6|218284.6|218408.7|218258.7|218438.2|218288.2|218300.1|218150.1|627
1591698300000|2020-06-09 10:25:00|218403.8|218253.8|218479.8|218329.8|218528.8|218378.8|218384.3|218214|609
1591698600000|2020-06-09 10:30:00|218479.5|218329.5|218395.8|218245.8|218482.1|218332.1|218340.3|218190.3|570
1591698900000|2020-06-09 10:35:00|218405.4|218255.4|218245.4|218095.4|218407.6|218257.6|218201.3|218051.3|596
1591699200000|2020-06-09 10:40:00|218246.6|218096.6|217822.3|217672.3|218301.7|218151.7|217809.6|217659.6|623
1591699500000|2020-06-09 10:45:00|217820.7|217670.7|218059|217909|218098.1|217948.1|217809.7|217659.7|649
1591699800000|2020-06-09 10:50:00|218059.4|217909.4|217922.6|217772.6|218073.8|217923.8|217900.3|217750.3|606
1591700100000|2020-06-09 10:55:00|217929.2|217779.2|217701.5|217551.5|217951|217801|217632.4|217482.4|601
1591700400000|2020-06-09 11:00:00|217702.5|217552.5|217832|217682|217840.8|217690.8|217508.3|217358.3|510
1591700700000|2020-06-09 11:05:00|217831.2|217681.2|217758.6|217608.6|217834.3|217684.3|217591.3|217441.3|570
1591701000000|2020-06-09 11:10:00|217758.3|217608.3|217634|217484|217834.8|217684.8|217570.2|217420.2|544
1591701300000|2020-06-09 11:15:00|217634.8|217484.8|217499.8|217349.8|217653|217503|217434.2|217284.2|566
1591701600000|2020-06-09 11:20:00|217502.7|217352.7|217402.7|217252.7|217543.9|217393.9|217307.6|217157.6|589
1591701900000|2020-06-09 11:25:00|217403.3|217253.3|217311.8|217161.8|217455.2|217305.2|217232.1|217082.1|650
1591702200000|2020-06-09 11:30:00|217314.4|217164.4|217584.5|217434.5|217588.2|217438.2|217288.3|217138.3|604
1591702500000|2020-06-09 11:35:00|217582.8|217432.8|217576.9|217426.9|217681.7|217531.7|217364.8|217214.8|604
1591702800000|2020-06-09 11:40:00|217576.8|217426.8|217128.5|216978.5|217577.9|217427.9|217087.8|216937.8|647
1591703100000|2020-06-09 11:45:00|217132.4|216982.4|217099.3|216949.3|217162|217012|216921.5|216771.5|671
1591703400000|2020-06-09 11:50:00|217094.4|216944.4|217041.2|216891.2|217211.7|217061.7|216980.1|216830.1|657
1591703700000|2020-06-09 11:55:00|217040|216890|217211.6|217061.6|217236.1|217086.1|217003.3|216853.3|676
1591704000000|2020-06-09 12:00:00|217218.4|217068.4|217622.6|217472.6|217687.5|217537.5|217160|217010|716
1591704300000|2020-06-09 12:05:00|217618.5|217468.5|217610|217460|217698.3|217548.3|217521|217371|683
1591704600000|2020-06-09 12:10:00|217607.4|217457.4|217689.1|217539.1|217832.1|217682.1|217515.3|217365.3|702
1591704900000|2020-06-09 12:15:00|217688.9|217538.9|217413.9|217263.9|217776.9|217626.9|217208.7|217058.7|740
1591705200000|2020-06-09 12:20:00|217402.6|217252.6|217361.3|217211.3|217459.7|217309.7|217271.9|217121.9|722
1591705500000|2020-06-09 12:25:00|217356.1|217206.1|217232.6|217082.6|217378|217228|217161.1|217011.1|685
1591705800000|2020-06-09 12:30:00|217240.7|217090.7|217266.5|217116.5|217357.2|217207.2|216990.8|216840.8|717
1591706100000|2020-06-09 12:35:00|217257.2|217107.2|217533.2|217383.2|217539.8|217389.8|217187.5|217037.5|686
1591706400000|2020-06-09 12:40:00|217532.7|217382.7|217859.8|217709.8|217951.5|217801.5|217527.3|217377.3|709
1591706700000|2020-06-09 12:45:00|217862.5|217712.5|218072.7|217922.7|218219.4|218069.4|217772.4|217622.4|689
1591707000000|2020-06-09 12:50:00|218071.4|217921.4|217948.9|217798.9|218073|217923|217716.4|217566.4|710
1591707300000|2020-06-09 12:55:00|217948.1|217798.1|218066.9|217916.9|218399.2|218249.2|217921.2|217771.2|725
1591707600000|2020-06-09 13:00:00|218066.5|217916.5|218381.9|218231.9|218401.6|218251.6|217915.8|217765.8|671
1591707900000|2020-06-09 13:05:00|218382.5|218232.5|218168.7|218018.7|218458.6|218308.6|218153.5|218003.5|724
1591708200000|2020-06-09 13:10:00|218170.4|218020.4|218101.9|217951.9|218427.8|218277.8|218091.8|217941.8|701
1591708500000|2020-06-09 13:15:00|218104|217954|217796.9|217646.9|218143.8|217993.8|217709.9|217559.9|739
1591708800000|2020-06-09 13:20:00|217799.3|217649.3|218284.4|218134.4|218334.9|218184.9|217759.1|217609.1|696
1591709100000|2020-06-09 13:25:00|218284.8|218134.8|218352|218202|218375.5|218225.5|218202.4|218052.4|687
1591709400000|2020-06-09 13:30:00|218348.6|218198.6|218338.8|218188.8|218646.9|218496.9|218320.9|218170.9|795
1591709700000|2020-06-09 13:35:00|218338.4|218188.4|218094.6|217944.6|218338.4|218188.4|217878.6|217728.6|830
1591710000000|2020-06-09 13:40:00|218086.5|217936.5|217622.9|217472.9|218350.6|218200.6|217609.4|217459.4|818
1591710300000|2020-06-09 13:45:00|217681|217531|217678.8|217528.8|217889.7|217739.7|217254|217104|818
1591710600000|2020-06-09 13:50:00|217684.9|217534.9|217542.2|217392.2|217762.5|217612.5|217349.5|217199.5|779
1591710900000|2020-06-09 13:55:00|217555.5|217405.5|217587.3|217437.3|217667.6|217517.6|217356.4|217206.4|807
1591711200000|2020-06-09 14:00:00|217573.5|217423.5|217490.7|217340.7|217897.3|217747.3|217460.9|217310.9|822
1591711500000|2020-06-09 14:05:00|217491|217341|217596.9|217446.9|217754.9|217604.9|217400.6|217250.6|759
1591711800000|2020-06-09 14:10:00|217597.1|217447.1|217431.4|217281.4|217789.2|217639.2|217411.6|217261.6|776
1591712100000|2020-06-09 14:15:00|217431.5|217281.5|217216.3|217066.3|217478.9|217328.9|217162.1|217012.1|767
1591712400000|2020-06-09 14:20:00|217216.9|217066.9|217426|217276|217427.6|217277.6|217123.7|216973.7|716
1591712700000|2020-06-09 14:25:00|217426.9|217276.9|217598.4|217448.4|217751.6|217601.6|217300.7|217150.7|750
1591713000000|2020-06-09 14:30:00|217597|217447|217591.7|217441.7|217772|217622|217547.3|217397.3|734
1591713300000|2020-06-09 14:35:00|217594.2|217444.2|217726.2|217576.2|217808.5|217658.5|217497.4|217347.4|695
1591713600000|2020-06-09 14:40:00|217726.4|217576.4|217841.5|217691.5|217925.8|217775.8|217709.7|217559.7|676
1591713900000|2020-06-09 14:45:00|217846.1|217696.1|217153.3|217003.3|217846.3|217696.3|217146|216996|717
1591714200000|2020-06-09 14:50:00|217155.4|217005.4|216710.5|216560.5|217187.6|217037.6|216332.7|216182.7|780
1591714500000|2020-06-09 14:55:00|216695|216545|216729.2|216579.2|216798.8|216648.8|216420.2|216270.2|796
1591714800000|2020-06-09 15:00:00|216735.3|216585.3|216672.3|216522.3|216932.4|216782.4|216645.1|216495.1|796
1591715100000|2020-06-09 15:05:00|216666.4|216516.4|216884.8|216734.8|216938.1|216788.1|216666.4|216516.4|764
1591715400000|2020-06-09 15:10:00|216885.4|216735.4|216828.9|216678.9|216950.1|216800.1|216777.6|216627.6|727
1591715700000|2020-06-09 15:15:00|216823.9|216673.9|216771.6|216621.6|217044.3|216894.3|216756.7|216606.7|686
1591716000000|2020-06-09 15:20:00|216771.8|216621.8|216820.9|216670.9|216883.8|216733.8|216536.4|216386.4|700
1591716300000|2020-06-09 15:25:00|216822.3|216672.3|216839.9|216689.9|217003.8|216853.8|216733.8|216583.8|684
1591716600000|2020-06-09 15:30:00|216820.6|216670.6|216889.1|216739.1|216915.7|216765.7|216729|216579|736
1591716900000|2020-06-09 15:35:00|216888.2|216738.2|216917.6|216767.6|216950.5|216800.5|216756|216606|742
1591717200000|2020-06-09 15:40:00|216915|216765|217077.9|216927.9|217092.7|216942.7|216852|216702|617
1591717500000|2020-06-09 15:45:00|217076.7|216926.7|217279.3|217129.3|217304.7|217154.7|217030.3|216880.3|709
1591717800000|2020-06-09 15:50:00|217290.4|217140.4|217306.3|217156.3|217326|217176|217219.6|217069.6|652
1591718100000|2020-06-09 15:55:00|217306.9|217156.9|217404|217254|217421.9|217271.9|217295.2|217145.2|594
1591718400000|2020-06-09 16:00:00|217402.5|217252.5|217481.7|217331.7|217507.5|217357.5|217328.9|217178.9|663
1591718700000|2020-06-09 16:05:00|217480.2|217330.2|217655|217505|217655.4|217505.4|217455.3|217305.3|631
1591719000000|2020-06-09 16:10:00|217654.3|217504.3|217679|217529|217719.1|217569.1|217621|217471|600
1591719300000|2020-06-09 16:15:00|217672.3|217522.3|217525.1|217375.1|217729.2|217579.2|217524|217374|617
1591719600000|2020-06-09 16:20:00|217528.6|217378.6|217519|217369|217569.8|217419.8|217366.5|217216.5|609
1591719900000|2020-06-09 16:25:00|217517.2|217367.2|217481.2|217331.2|217535.6|217385.6|217465.1|217315.1|558
1591720200000|2020-06-09 16:30:00|217483.1|217333.1|217546.8|217396.8|217605.4|217455.4|217391.3|217241.3|618
1591720500000|2020-06-09 16:35:00|217550.6|217400.6|217506.3|217356.3|217713.5|217563.5|217501.7|217351.7|622
1591720800000|2020-06-09 16:40:00|217504.8|217354.8|217316.5|217166.5|217520.1|217370.1|217300.6|217150.6|646
1591721100000|2020-06-09 16:45:00|217315.3|217165.3|217544.6|217394.6|217552.7|217402.7|217250.8|217100.8|575
1591721400000|2020-06-09 16:50:00|217542.5|217392.5|217749.3|217599.3|217752.4|217602.4|217535.5|217385.5|640
1591721700000|2020-06-09 16:55:00|217747.4|217597.4|217671.1|217521.1|217748.4|217598.4|217631.2|217481.2|601
1591722000000|2020-06-09 17:00:00|217671.5|217521.5|217725.8|217575.8|217739.5|217589.5|217661.3|217511.3|669
1591722300000|2020-06-09 17:05:00|217725.9|217575.9|217786.7|217636.7|217938.2|217788.2|217669.6|217519.6|603
1591722600000|2020-06-09 17:10:00|217784.7|217634.7|218157.3|218007.3|218163.5|218013.5|217722.2|217572.2|604
1591722900000|2020-06-09 17:15:00|218156.7|218006.7|218242.2|218092.2|218305|218155|218108|217958|620
1591723200000|2020-06-09 17:20:00|218240.2|218090.2|218340.3|218190.3|218448.4|218298.4|218098.5|217948.5|664
1591723500000|2020-06-09 17:25:00|218338.2|218188.2|218393.7|218243.7|218398.1|218248.1|218128.6|217978.6|686
1591723800000|2020-06-09 17:30:00|218393.4|218243.4|218537.4|218387.4|218560.9|218410.9|218329.5|218179.5|591
1591724100000|2020-06-09 17:35:00|218538.3|218388.3|218600.5|218450.5|218718.7|218568.7|218526.7|218376.7|624
1591724400000|2020-06-09 17:40:00|218602.4|218452.4|218413.6|218263.6|218738.6|218588.6|218388.1|218238.1|628
1591724700000|2020-06-09 17:45:00|218408.2|218258.2|218337.6|218187.6|218536.3|218386.3|218316.9|218166.9|550
1591725000000|2020-06-09 17:50:00|218337.7|218187.7|218598.5|218448.5|218639.2|218489.2|218223.4|218073.4|601
1591725300000|2020-06-09 17:55:00|218599.8|218449.8|218698.5|218548.5|218720.6|218570.6|218502|218352|594
1591725600000|2020-06-09 18:00:00|218700|218550|218776.1|218626.1|218958.2|218808.2|218587.9|218437.9|657
1591725900000|2020-06-09 18:05:00|218774.4|218624.4|218777.9|218627.9|218865.5|218715.5|218766.5|218616.5|534
1591726200000|2020-06-09 18:10:00|218778.9|218628.9|218406.4|218256.4|218778.9|218628.9|218370.3|218220.3|645
1591726500000|2020-06-09 18:15:00|218366.2|218216.2|218621.7|218471.7|218621.7|218471.7|218307|218157|595
1591726800000|2020-06-09 18:20:00|218616|218466|218807.2|218657.2|218864.1|218714.1|218554.1|218404.1|663
1591727100000|2020-06-09 18:25:00|218808|218658|218845.9|218695.9|218910.1|218760.1|218726.4|218576.4|631
1591727400000|2020-06-09 18:30:00|218844.3|218694.3|218769.3|218619.3|218849.8|218699.8|218713.9|218563.9|628
1591727700000|2020-06-09 18:35:00|218780.4|218630.4|218637.7|218487.7|218869.7|218719.7|218635.3|218485.3|592
1591728000000|2020-06-09 18:40:00|218639|218489|218607.4|218457.4|218681.6|218531.6|218565.5|218415.5|568
1591728300000|2020-06-09 18:45:00|218608.3|218458.3|218362.8|218212.8|218624.6|218474.6|218301.8|218151.8|585
1591728600000|2020-06-09 18:50:00|218361.9|218211.9|218702.1|218552.1|218833.9|218683.9|218361.9|218211.9|578
1591728900000|2020-06-09 18:55:00|218701.9|218551.9|218739.5|218589.5|218922.6|218772.6|218645.7|218495.7|672
1591729200000|2020-06-09 19:00:00|218745.1|218595.1|218725.2|218575.2|218813.8|218663.8|218640.2|218490.2|728
1591729500000|2020-06-09 19:05:00|218717.5|218567.5|218594.1|218444.1|218786.5|218636.5|218530.6|218380.6|603
1591729800000|2020-06-09 19:10:00|218586.1|218436.1|218471|218321|218681.8|218531.8|218458.2|218308.2|633
1591730100000|2020-06-09 19:15:00|218462.6|218312.6|218529.2|218379.2|218574|218424|218236.9|218086.9|698
1591730400000|2020-06-09 19:20:00|218530.3|218380.3|218554.2|218404.2|218621.1|218471.1|218488.3|218338.3|689
1591730700000|2020-06-09 19:25:00|218554.4|218404.4|218584.6|218434.6|218584.6|218434.6|218458.3|218308.3|679
1591731000000|2020-06-09 19:30:00|218583.8|218433.8|218501.9|218351.9|218643.9|218493.9|218452.9|218302.9|634
1591731300000|2020-06-09 19:35:00|218506.8|218356.8|218457.1|218307.1|218544.4|218394.4|218431.3|218281.3|616
1591731600000|2020-06-09 19:40:00|218456.7|218306.7|218546.7|218396.7|218546.7|218396.7|218440|218290|518
1591731900000|2020-06-09 19:45:00|218490.4|218340.4|218516.8|218366.8|218566.7|218416.7|218432.2|218282.2|650
1591732200000|2020-06-09 19:50:00|218535.7|218385.7|218699.3|218549.3|218733.4|218583.4|218535.7|218385.7|688
1591732500000|2020-06-09 19:55:00|218705.2|218555.2|218699.6|218549.6|218749.3|218599.3|218634.4|218484.4|733
1591732800000|2020-06-09 20:00:00|218700|218550|218774.1|218624.1|218826.2|218676.2|218611.2|218461.2|677
1591733100000|2020-06-09 20:05:00|218773.4|218623.4|218820.9|218670.9|218826|218676|218740.7|218590.7|608
1591733400000|2020-06-09 20:10:00|218821.2|218671.2|218802.6|218652.6|218866.7|218716.7|218788.8|218638.8|532
1591733700000|2020-06-09 20:15:00|218787.5|218637.5|218771.3|218621.3|218803.8|218653.8|218769.2|218619.2|279
1591734000000|2020-06-09 20:20:00|218772.7|218622.7|218749.1|218599.1|218775.7|218625.7|218702.8|218552.8|377
1591734300000|2020-06-09 20:25:00|218747.8|218597.8|218829.5|218679.5|218840.8|218690.8|218742.9|218592.9|425
1591734600000|2020-06-09 20:30:00|218829.4|218679.4|219083.8|218933.8|219142.5|218992.5|218821.6|218671.6|430
1591734900000|2020-06-09 20:35:00|219086.6|218936.6|219178.9|219028.9|219310.6|219160.6|219027.5|218877.5|389
1591735200000|2020-06-09 20:40:00|219178.6|219028.6|219357.8|219207.8|219375.3|219225.3|219150.1|219000.1|283
1591735500000|2020-06-09 20:45:00|219361.9|219211.9|219360.2|219210.2|219385.8|219235.8|219328.2|219178.2|359
1591735800000|2020-06-09 20:50:00|219359.4|219209.4|219320.7|219170.7|219375.3|219225.3|219209.7|219025.5|438
1591736100000|2020-06-09 20:55:00|219315.6|219165.6|219319.4|218988.8|219443.6|219222.6|219148.9|218943.4|491
1591736400000|2020-06-09 21:00:00|219303.3|218970.4|219153.7|218804.7|219334.8|218994.6|218940.8|218591.8|77
1591736700000|2020-06-09 21:05:00|219090|218741|219148.7|218799.7|219239|218890|219060.6|218711.6|114
1591737000000|2020-06-09 21:10:00|219120.5|218771.5|219199.3|218850.3|219271.6|218922.6|219075.4|218726.4|98
1591737300000|2020-06-09 21:15:00|219195.5|218846.5|219170.4|218821.4|219309.2|218960.2|219125.5|218776.5|75
1591737600000|2020-06-09 21:20:00|219159.9|218810.9|219167.4|218818.4|219207.4|218858.4|219090|218741|140
1591737900000|2020-06-09 21:25:00|219166.6|218817.6|219107.7|218758.7|219216.5|218867.5|218974|218625|138
1591738200000|2020-06-09 21:30:00|219111.5|218762.5|219276.6|218927.6|219276.6|218927.6|219056|218707|148
1591738500000|2020-06-09 21:35:00|219270.8|218921.8|219222.3|218873.3|219270.8|218921.8|219212.9|218863.9|186
1591738800000|2020-06-09 21:40:00|219223.5|218874.5|219250.5|218901.5|219258.8|218909.8|219214.6|218865.6|119
1591739100000|2020-06-09 21:45:00|219243.7|218894.7|219224.2|218875.2|219270.7|218936.4|219004|218745.7|239
1591739400000|2020-06-09 21:50:00|219241.5|218892.5|219268.3|218919.3|219268.7|218941|219214.3|218865.3|107
1591739700000|2020-06-09 21:55:00|219246.3|218897.3|219316.6|218971.1|219316.6|219049.2|219175.2|218897.3|108
1591740000000|2020-06-09 22:00:00|219285.9|218947.7|219205.1|219055.1|219285.9|219095.1|219168.4|218934.8|359
1591740300000|2020-06-09 22:05:00|219207.8|219057.8|218880.2|218730.2|219288.3|219138.3|218841.9|218676.7|384
1591740600000|2020-06-09 22:10:00|218880|218730|218995.9|218845.9|219017.4|218867.4|218843.2|218607|234
1591740900000|2020-06-09 22:15:00|218998.2|218848.2|219008|218858|219048|218870.1|218951.6|218728|284
1591741200000|2020-06-09 22:20:00|219009.6|218859.6|219005.6|218855.6|219042.9|218892.9|218964|218814|268
1591741500000|2020-06-09 22:25:00|219014.3|218864.3|219178.7|219028.7|219246|219060.6|218988.5|218838.5|297
1591741800000|2020-06-09 22:30:00|219180.7|219030.7|218917.7|218767.7|219210.4|219060.4|218890.3|218740.3|323
1591742100000|2020-06-09 22:35:00|218928.2|218778.2|218851.1|218701.1|218933.1|218783.1|218797.9|218647.9|358
1591742400000|2020-06-09 22:40:00|218847.9|218697.9|218853.2|218703.2|218877.6|218727.6|218804.5|218654.5|226
1591742700000|2020-06-09 22:45:00|218857.5|218707.5|218851.1|218701.1|218891.7|218741.7|218809.3|218659.3|260
1591743000000|2020-06-09 22:50:00|218857.2|218707.2|218836.7|218686.7|218872|218722|218810.8|218583|241
1591743300000|2020-06-09 22:55:00|218834.2|218684.2|218833|218683|218858|218708|218791.2|218641.2|256
1591743600000|2020-06-09 23:00:00|218848.2|218698.2|218985|218835|219017|218867|218832.3|218578|230
1591743900000|2020-06-09 23:05:00|218985.4|218835.4|218950|218800|219031|218881|218898.8|218748.8|254
1591744200000|2020-06-09 23:10:00|218953|218803|219027.8|218877.8|219034|218884|218949.5|218799.5|155
1591744500000|2020-06-09 23:15:00|219025.5|218875.5|219045.4|218895.4|219081.7|218931.7|218973.2|218823.2|171
1591744800000|2020-06-09 23:20:00|219049.9|218899.9|219035.6|218885.6|219111.6|218961.4|219017.3|218855|301
1591745100000|2020-06-09 23:25:00|219035.5|218885.5|218957.1|218807.1|219092|218902.5|218943.5|218793.5|292
1591745400000|2020-06-09 23:30:00|218953.1|218803.1|218813.8|218663.8|219016.3|218830.5|218807.5|218657.5|308
1591745700000|2020-06-09 23:35:00|218810.3|218660.3|218821.7|218671.7|218855.1|218705.1|218796.3|218646.3|244
1591746000000|2020-06-09 23:40:00|218804.9|218654.9|218894.5|218744.5|218897.8|218747.8|218798.8|218648.8|284
1591746300000|2020-06-09 23:45:00|218874.8|218724.8|218916.5|218766.5|218962.7|218812.7|218868.8|218718.8|331
1591746600000|2020-06-09 23:50:00|218926.5|218776.5|218921.2|218771.2|218961.5|218811.5|218878|218728|322
1591746900000|2020-06-09 23:55:00|218921.6|218771.6|219006.4|218856.4|219014.6|218864.6|218903.3|218753.3|306
1591747200000|2020-06-10 00:00:00|218998.9|218848.9|219031.6|218881.6|219128.4|218978.4|218946.2|218796.2|427
1591747500000|2020-06-10 00:05:00|219034.9|218884.9|218922.1|218772.1|219136|218986|218915.3|218765.3|426
1591747800000|2020-06-10 00:10:00|218921.5|218771.5|218989.6|218839.6|219002|218852|218894.3|218744.3|337
1591748100000|2020-06-10 00:15:00|219008.7|218858.7|218749|218599|219019.4|218869.4|218741.8|218591.8|358
1591748400000|2020-06-10 00:20:00|218753.7|218603.7|218830|218680|218855.9|218705.9|218704|218554|384
1591748700000|2020-06-10 00:25:00|218828.1|218678.1|218821.3|218671.3|218902.9|218752.9|218808.4|218658.4|338
1591749000000|2020-06-10 00:30:00|218823.1|218673.1|218725.1|218575.1|218826.2|218676.2|218711.6|218561.6|377
1591749300000|2020-06-10 00:35:00|218723.8|218573.8|218724.5|218574.5|218773|218623|218707|218557|294
1591749600000|2020-06-10 00:40:00|218724.2|218574.2|218661.6|218511.6|218855.3|218705.3|218647.9|218497.9|406
1591749900000|2020-06-10 00:45:00|218664.1|218514.1|218812.6|218662.6|218843.8|218693.8|218648.9|218498.9|355
1591750200000|2020-06-10 00:50:00|218820.6|218670.6|218881.3|218731.3|219000.1|218850.1|218764.3|218614.3|473
1591750500000|2020-06-10 00:55:00|218880.6|218730.6|218812.4|218662.4|218940.6|218790.6|218797.6|218647.6|384
1591750800000|2020-06-10 01:00:00|218779.7|218629.7|218843.5|218693.5|218913.8|218763.8|218752.6|218602.6|370
1591751100000|2020-06-10 01:05:00|218841.9|218691.9|218700.5|218550.5|218850.4|218700.4|218687.4|218537.4|353
1591751400000|2020-06-10 01:10:00|218709.9|218559.9|218524.5|218374.5|218788.6|218638.6|218497.6|218347.6|445
1591751700000|2020-06-10 01:15:00|218523.3|218373.3|218461.8|218311.8|218527.2|218377.2|218405.2|218255.2|495
1591752000000|2020-06-10 01:20:00|218458.2|218308.2|218502|218352|218506.9|218356.9|218403|218253|407
1591752300000|2020-06-10 01:25:00|218501|218351|218444.2|218294.2|218526.6|218376.6|218419.2|218269.2|334
1591752600000|2020-06-10 01:30:00|218437.2|218287.2|218591.1|218441.1|218591.1|218441.1|218434.4|218284.4|417
1591752900000|2020-06-10 01:35:00|218581.9|218431.9|218681.7|218531.7|218744.1|218594.1|218549.9|218399.9|387
1591753200000|2020-06-10 01:40:00|218680.7|218530.7|218694.9|218544.9|218712.6|218562.6|218637.4|218487.4|318
1591753500000|2020-06-10 01:45:00|218704.9|218554.9|218621.9|218471.9|218735.6|218585.6|218609.9|218459.9|308
1591753800000|2020-06-10 01:50:00|218624.8|218474.8|218457.5|218307.5|218624.8|218474.8|218414.4|218264.4|347
1591754100000|2020-06-10 01:55:00|218457.8|218307.8|218514|218364|218563.8|218413.8|218452.6|218302.6|380
1591754400000|2020-06-10 02:00:00|218513.8|218363.8|218450.2|218300.2|218514.7|218364.7|218419.9|218269.9|424
1591754700000|2020-06-10 02:05:00|218453.5|218303.5|218441.8|218291.8|218471.6|218321.6|218393.5|218243.5|452
1591755000000|2020-06-10 02:10:00|218442.8|218292.8|218496.8|218346.8|218567.4|218417.4|218416.1|218266.1|381
1591755300000|2020-06-10 02:15:00|218493|218343|218454.3|218304.3|218553.9|218403.9|218449.5|218299.5|381
1591755600000|2020-06-10 02:20:00|218453.5|218303.5|218460.4|218310.4|218535.1|218385.1|218440.9|218290.9|373
1591755900000|2020-06-10 02:25:00|218461.4|218311.4|218547.9|218397.9|218562.2|218412.2|218461.4|218311.4|406
1591756200000|2020-06-10 02:30:00|218550.1|218400.1|218624.1|218474.1|218653.8|218503.8|218494.3|218344.3|369
1591756500000|2020-06-10 02:35:00|218615.5|218465.5|218559.6|218409.6|218637.4|218487.4|218554.2|218404.2|393
1591756800000|2020-06-10 02:40:00|218559.8|218409.8|218475.9|218325.9|218564.4|218414.4|218444.7|218294.7|359
1591757100000|2020-06-10 02:45:00|218479.5|218329.5|218390|218240|218479.5|218329.5|218377.4|218227.4|343
1591757400000|2020-06-10 02:50:00|218382|218232|218331.6|218181.6|218456.5|218306.5|218324.4|218174.4|330
1591757700000|2020-06-10 02:55:00|218329.1|218179.1|218221.2|218071.2|218341.1|218191.1|218196.2|218046.2|352
1591758000000|2020-06-10 03:00:00|218225|218075|218097.5|217947.5|218231.1|218081.1|218069.8|217919.8|348
1591758300000|2020-06-10 03:05:00|218097.1|217947.1|218112.6|217962.6|218128.5|217978.5|218071.1|217921.1|294
1591758600000|2020-06-10 03:10:00|218113.7|217963.7|218170.7|218020.7|218181|218031|218043.4|217893.4|356
1591758900000|2020-06-10 03:15:00|218165.7|218015.7|218238.1|218088.1|218254.5|218104.5|218157|218007|380
1591759200000|2020-06-10 03:20:00|218240.5|218090.5|218224.7|218074.7|218246.1|218096.1|218163.6|218013.6|286
1591759500000|2020-06-10 03:25:00|218230.9|218080.9|218257.1|218107.1|218270.9|218120.9|218209.8|218059.8|281
1591759800000|2020-06-10 03:30:00|218259.4|218109.4|218269.9|218119.9|218275.3|218125.3|218172.5|218022.5|327
1591760100000|2020-06-10 03:35:00|218267.7|218117.7|218149.6|217999.6|218274.5|218124.5|218136.1|217986.1|326
1591760400000|2020-06-10 03:40:00|218151.5|218001.5|218154.6|218004.6|218180.7|218030.7|218131.9|217981.9|257
1591760700000|2020-06-10 03:45:00|218154.7|218004.7|218210.1|218060.1|218254.1|218104.1|218145.7|217995.7|293
1591761000000|2020-06-10 03:50:00|218231.2|218081.2|218262.7|218112.7|218282.1|218132.1|218206|218056|278
1591761300000|2020-06-10 03:55:00|218262.9|218112.9|217981.1|217831.1|218272.5|218122.5|217959.5|217809.5|394
1591761600000|2020-06-10 04:00:00|217981|217831|217988.1|217838.1|218010.7|217860.7|217971.7|217821.7|271
1591761900000|2020-06-10 04:05:00|217993.2|217843.2|218054.9|217904.9|218054.9|217904.9|217953.6|217803.6|293
1591762200000|2020-06-10 04:10:00|218053.8|217903.8|218065.7|217915.7|218098.4|217948.4|218033.6|217883.6|361
1591762500000|2020-06-10 04:15:00|218066|217916|218060.1|217910.1|218137.7|217987.7|218028.7|217878.7|312
1591762800000|2020-06-10 04:20:00|218062.1|217912.1|218073.9|217923.9|218096.5|217946.5|218034.7|217884.7|251
1591763100000|2020-06-10 04:25:00|218101.4|217951.4|218112.3|217962.3|218133.8|217983.8|218074.8|217924.8|232
1591763400000|2020-06-10 04:30:00|218096.6|217946.6|218045.5|217895.5|218103.5|217953.5|218026.3|217876.3|330
1591763700000|2020-06-10 04:35:00|218040.6|217890.6|218043.5|217893.5|218071.9|217921.9|218022.3|217872.3|348
1591764000000|2020-06-10 04:40:00|218040.6|217890.6|218046.9|217896.9|218088|217905.5|218012.3|217820|302
1591764300000|2020-06-10 04:45:00|218040.8|217890.8|218012.5|217862.5|218063.8|217913.8|218003|217853|357
1591764600000|2020-06-10 04:50:00|218012.8|217862.8|217890.3|217740.3|218012.8|217862.8|217863.6|217713.6|291
1591764900000|2020-06-10 04:55:00|217891|217741|217923.8|217773.8|217986.5|217824.6|217854.5|217704.5|298
1591765200000|2020-06-10 05:00:00|217924.7|217774.7|217953.5|217803.5|217954.4|217804.4|217804.2|217654.2|399
1591765500000|2020-06-10 05:05:00|217950.6|217800.6|217906.4|217756.4|217960.1|217810.1|217888.1|217738.1|368
1591765800000|2020-06-10 05:10:00|217906.9|217756.9|217969.6|217819.6|218000|217850|217904.1|217754.1|326
1591766100000|2020-06-10 05:15:00|217970.2|217820.2|217887.4|217737.4|217987.1|217837.1|217883.8|217733.8|264
1591766400000|2020-06-10 05:20:00|217891.9|217741.9|217556.4|217406.4|217891.9|217741.9|217534.5|217384.5|471
1591766700000|2020-06-10 05:25:00|217557.6|217407.6|217525.3|217375.3|217636.8|217486.8|217472.2|217322.2|434
1591767000000|2020-06-10 05:30:00|217522|217372|217520.8|217370.8|217578.9|217428.9|217481.9|217331.9|411
1591767300000|2020-06-10 05:35:00|217521.2|217371.2|217488.3|217338.3|217556.2|217406.2|217346|217196|404
1591767600000|2020-06-10 05:40:00|217488.1|217338.1|217437.1|217287.1|217500.8|217350.8|217424.3|217274.3|368
1591767900000|2020-06-10 05:45:00|217436.9|217286.9|217423.5|217273.5|217481.8|217331.8|217408.3|217258.3|415
1591768200000|2020-06-10 05:50:00|217425.2|217275.2|217557.6|217407.6|217578.8|217428.8|217364.5|217214.5|440
1591768500000|2020-06-10 05:55:00|217563.5|217413.5|217509.7|217359.7|217617.5|217467.5|217454.1|217304.1|399
1591768800000|2020-06-10 06:00:00|217520.5|217370.5|217253.7|217103.7|217565.7|217415.7|217061.1|216911.1|663
1591769100000|2020-06-10 06:05:00|217245.8|217095.8|217126.2|216976.2|217464.2|217314.2|217101.6|216951.6|674
1591769400000|2020-06-10 06:10:00|217126.4|216976.4|217308.2|217158.2|217462.7|217312.7|217120.9|216970.9|560
1591769700000|2020-06-10 06:15:00|217306.7|217156.7|217182|217032|217322.5|217172.5|216971.6|216821.6|577
1591770000000|2020-06-10 06:20:00|217180.7|217030.7|217396.6|217246.6|217404.3|217254.3|217165.3|217015.3|552
1591770300000|2020-06-10 06:25:00|217326|217176|217678.5|217528.5|217678.5|217528.5|217286.7|217136.7|573
1591770600000|2020-06-10 06:30:00|217677.5|217527.5|217991.8|217841.8|218000.6|217850.6|217660.2|217510.2|564
1591770900000|2020-06-10 06:35:00|217991.1|217841.1|217968.4|217818.4|218081.7|217931.7|217803.4|217653.4|568
1591771200000|2020-06-10 06:40:00|217966.7|217816.7|218075.6|217925.6|218085|217935|217813.3|217663.3|536
1591771500000|2020-06-10 06:45:00|218075.8|217925.8|218014.7|217864.7|218152.7|218002.7|217946.9|217796.9|550
1591771800000|2020-06-10 06:50:00|218015.7|217865.7|217925.8|217775.8|218123.7|217973.7|217921.7|217771.7|447
1591772100000|2020-06-10 06:55:00|217925.9|217775.9|218000.6|217850.6|218000.6|217850.6|217780|217630|515
1591772400000|2020-06-10 07:00:00|218007.2|217857.2|218039|217889|218203.4|218053.4|217876.4|217726.4|699
1591772700000|2020-06-10 07:05:00|218036.9|217886.9|217992.2|217842.2|218112.8|217962.8|217886.9|217736.9|670
1591773000000|2020-06-10 07:10:00|217976.5|217826.5|217836.8|217686.8|218001.6|217851.6|217801.4|217651.4|655
1591773300000|2020-06-10 07:15:00|217836|217686|217477.1|217327.1|217857.9|217707.9|217413.2|217263.2|638
1591773600000|2020-06-10 07:20:00|217477|217327|217563|217413|217605.7|217455.7|217363.4|217213.4|606
1591773900000|2020-06-10 07:25:00|217563.6|217413.6|217367.1|217217.1|217563.6|217413.6|217354.8|217204.8|612
1591774200000|2020-06-10 07:30:00|217367|217217|217718.8|217568.8|217718.8|217568.8|217365|217215|657
1591774500000|2020-06-10 07:35:00|217721.5|217571.5|217611.9|217461.9|217839.4|217689.4|217605.1|217455.1|637
1591774800000|2020-06-10 07:40:00|217624.3|217474.3|217796.5|217646.5|217858|217708|217619.3|217469.3|635
1591775100000|2020-06-10 07:45:00|217796.1|217646.1|217945|217795|218024.7|217874.7|217781.7|217631.7|639
1591775400000|2020-06-10 07:50:00|217947.1|217797.1|217992.6|217842.6|218120.2|217970.2|217897.9|217747.9|627
1591775700000|2020-06-10 07:55:00|217989.3|217839.3|217734.5|217584.5|218074.2|217924.2|217728|217578|595
1591776000000|2020-06-10 08:00:00|217737.7|217587.7|218115|217965|218138.8|217988.8|217687.1|217537.1|722
1591776300000|2020-06-10 08:05:00|218114.7|217964.7|218136.5|217986.5|218283.7|218133.7|218038.8|217888.8|649
1591776600000|2020-06-10 08:10:00|218136.7|217986.7|217736.5|217586.5|218355|218205|217728|217578|625
1591776900000|2020-06-10 08:15:00|217739.6|217589.6|217636.9|217486.9|217793.6|217643.6|217583.3|217433.3|627
1591777200000|2020-06-10 08:20:00|217636.8|217486.8|217832.7|217682.7|217870.2|217720.2|217599.9|217449.9|608
1591777500000|2020-06-10 08:25:00|217831.2|217681.2|217879.9|217729.9|217961.4|217811.4|217703.7|217553.7|588
1591777800000|2020-06-10 08:30:00|217883.3|217733.3|217685.6|217535.6|218000.9|217850.9|217683.6|217533.6|614
1591778100000|2020-06-10 08:35:00|217678|217528|217409.3|217259.3|217702.9|217552.9|217406.6|217256.6|600
1591778400000|2020-06-10 08:40:00|217411.2|217261.2|217600.1|217450.1|217600.1|217450.1|217330.3|217180.3|584
1591778700000|2020-06-10 08:45:00|217602.4|217452.4|217691.9|217541.9|217747.8|217597.8|217600.7|217450.7|561
1591779000000|2020-06-10 08:50:00|217688.3|217538.3|217675.6|217525.6|217752.1|217602.1|217651.1|217501.1|531
1591779300000|2020-06-10 08:55:00|217678.1|217528.1|217502.2|217352.2|217838.8|217688.8|217491|217341|625
1591779600000|2020-06-10 09:00:00|217511.8|217361.8|217989.6|217839.6|218048.8|217898.8|217505.9|217355.9|723
1591779900000|2020-06-10 09:05:00|217987.9|217837.9|218236.2|218086.2|218259.4|218109.4|217986.9|217836.9|655
1591780200000|2020-06-10 09:10:00|218237|218087|218329.1|218179.1|218376.6|218226.6|218119.6|217969.6|658
1591780500000|2020-06-10 09:15:00|218330|218180|218527.7|218377.7|218533.5|218383.5|218212|218062|612
1591780800000|2020-06-10 09:20:00|218527.6|218377.6|218294|218144|218531.1|218381.1|218236.4|218086.4|666
1591781100000|2020-06-10 09:25:00|218289.3|218139.3|218229|218079|218549.5|218399.5|218227.4|218077.4|683
1591781400000|2020-06-10 09:30:00|218230|218080|217892.6|217742.6|218246.3|218096.3|217876|217726|693
1591781700000|2020-06-10 09:35:00|217892|217742|218006.5|217856.5|218242.8|218092.8|217891|217741|580
1591782000000|2020-06-10 09:40:00|218009.1|217859.1|217989.8|217839.8|218140.6|217990.6|217958.9|217808.9|647
1591782300000|2020-06-10 09:45:00|217995.2|217845.2|218114.2|217964.2|218237|218087|217995.2|217845.2|578
1591782600000|2020-06-10 09:50:00|218117.4|217967.4|217887.8|217737.8|218117.7|217967.7|217873.1|217723.1|559
1591782900000|2020-06-10 09:55:00|217886.4|217736.4|217720.6|217570.6|217912.2|217762.2|217651.1|217501.1|563
1591783200000|2020-06-10 10:00:00|217725.4|217575.4|217911.5|217761.5|217932.9|217782.9|217689.1|217539.1|558
1591783500000|2020-06-10 10:05:00|217911.4|217761.4|218115.5|217965.5|218128.6|217978.6|217860.2|217710.2|516
1591783800000|2020-06-10 10:10:00|218115.1|217965.1|218283.6|218133.6|218283.6|218133.6|218007.7|217857.7|562
1591784100000|2020-06-10 10:15:00|218286.8|218136.8|218413|218263|218437.9|218287.9|218075.6|217925.6|597
1591784400000|2020-06-10 10:20:00|218411|218261|218325.9|218175.9|218426.1|218276.1|218219.1|218069.1|599
1591784700000|2020-06-10 10:25:00|218324.9|218174.9|218448.1|218298.1|218465|218315|218219.9|218069.9|555
1591785000000|2020-06-10 10:30:00|218431|218281|218381|218231|218459.9|218309.9|218307.8|218157.8|531
1591785300000|2020-06-10 10:35:00|218380.6|218230.6|218237.5|218087.5|218454|218304|218237.5|218087.5|552
1591785600000|2020-06-10 10:40:00|218232.4|218082.4|217974.4|217824.4|218264.9|218114.9|217968.1|217818.1|585
1591785900000|2020-06-10 10:45:00|217978.1|217828.1|217995.7|217845.7|218180.9|218030.9|217900.8|217750.8|629
1591786200000|2020-06-10 10:50:00|217995.3|217845.3|218159.1|218009.1|218159.1|218009.1|217864.2|217714.2|605
1591786500000|2020-06-10 10:55:00|218158.3|218008.3|218056.8|217906.8|218236.7|218086.7|217996.7|217846.7|507
1591786800000|2020-06-10 11:00:00|218092.1|217942.1|218157.6|218007.6|218180.8|218030.8|218075.9|217925.9|452
1591787100000|2020-06-10 11:05:00|218158.3|218008.3|218175.1|218025.1|218188.4|218038.4|217958.4|217808.4|612
1591787400000|2020-06-10 11:10:00|218178|218028|217976.4|217826.4|218211.2|218061.2|217968.9|217818.9|602
1591787700000|2020-06-10 11:15:00|217982.7|217832.7|217798.7|217648.7|218039.7|217889.7|217769.2|217619.2|561
1591788000000|2020-06-10 11:20:00|217801.6|217651.6|217683.4|217533.4|217877.7|217727.7|217646.2|217496.2|639
1591788300000|2020-06-10 11:25:00|217672.1|217522.1|217914.1|217764.1|217984.7|217834.7|217619.1|217469.1|658
1591788600000|2020-06-10 11:30:00|217918.9|217768.9|217996.7|217846.7|218013.2|217863.2|217831|217681|557
1591788900000|2020-06-10 11:35:00|217997.5|217847.5|217804.5|217654.5|218014|217864|217748.9|217598.9|589
1591789200000|2020-06-10 11:40:00|217811.6|217661.6|218099.3|217949.3|218129.9|217979.9|217811.6|217661.6|659
1591789500000|2020-06-10 11:45:00|218102.3|217952.3|218168.9|218018.9|218183.5|218033.5|218061.8|217911.8|661
1591789800000|2020-06-10 11:50:00|218170.2|218020.2|217922.9|217772.9|218227.2|218077.2|217915.6|217765.6|619
1591790100000|2020-06-10 11:55:00|217936.5|217786.5|218024|217874|218042.8|217892.8|217662.9|217512.9|670
1591790400000|2020-06-10 12:00:00|218047.3|217897.3|218308.4|218158.4|218333.7|218183.7|218022.7|217872.7|686
1591790700000|2020-06-10 12:05:00|218307.4|218157.4|218577.7|218427.7|218613.7|218463.7|218272.1|218122.1|648
1591791000000|2020-06-10 12:10:00|218529.3|218379.3|218306.9|218156.9|218529.3|218379.3|218131.2|217981.2|656
1591791300000|2020-06-10 12:15:00|218306.6|218156.6|218105.1|217955.1|218551.5|218401.5|218101.7|217951.7|682
1591791600000|2020-06-10 12:20:00|218092.4|217942.4|218108.8|217958.8|218228.6|218078.6|217864.6|217714.6|697
1591791900000|2020-06-10 12:25:00|218110.8|217960.8|218324.2|218065|218544|218360.7|217967.9|217817.9|686
1591792200000|2020-06-10 12:30:00|218461.1|218184.5|218398.4|218248.4|218571|218421|218115.3|217965.3|656
1591792500000|2020-06-10 12:35:00|218338.9|218188.9|218728|218578|218728.3|218578.3|218198.7|218048.7|670
1591792800000|2020-06-10 12:40:00|218723.6|218573.6|218610|218460|218760.7|218610.7|218483|218333|627
1591793100000|2020-06-10 12:45:00|218630|218480|218641.6|218491.6|218763.6|218613.6|218510.1|218360.1|620
1591793400000|2020-06-10 12:50:00|218639.8|218489.8|218732.6|218582.6|218781.3|218631.3|218366.9|218216.9|678
1591793700000|2020-06-10 12:55:00|218730.7|218580.7|218528.1|218378.1|218886.7|218736.7|218524.2|218374.2|663
1591794000000|2020-06-10 13:00:00|218521.6|218371.6|218410.9|218260.9|218635.2|218485.2|218340.2|218190.2|700
1591794300000|2020-06-10 13:05:00|218409.8|218259.8|218284.8|218134.8|218466.2|218316.2|218204.1|218054.1|665
1591794600000|2020-06-10 13:10:00|218284.6|218134.6|218278.2|218128.2|218350.8|218200.8|218227.4|218077.4|623
1591794900000|2020-06-10 13:15:00|218270.1|218120.1|218408.5|218258.5|218408.5|218258.5|218230.9|218080.9|645
1591795200000|2020-06-10 13:20:00|218403.9|218253.9|218253.2|218103.2|218435.2|218285.2|218199|218049|592
1591795500000|2020-06-10 13:25:00|218257.1|218107.1|218297.2|218147.2|218367.8|218217.8|218163.8|218013.8|668
1591795800000|2020-06-10 13:30:00|218298.4|218148.4|218629.4|218479.4|218631.8|218481.8|218292.1|218142.1|735
1591796100000|2020-06-10 13:35:00|218629.6|218479.6|218776.3|218626.3|218793.6|218643.6|218611.6|218461.6|747
1591796400000|2020-06-10 13:40:00|218779.5|218629.5|218992|218842|219148.5|218998.5|218767.3|218617.3|784
1591796700000|2020-06-10 13:45:00|218983.5|218833.5|218932.2|218782.2|219145.2|218995.2|218822.7|218672.7|756
1591797000000|2020-06-10 13:50:00|218922.3|218772.3|219910.8|219760.8|220532.2|220382.2|218922.3|218772.3|798
1591797300000|2020-06-10 13:55:00|219919.2|219769.2|219464.3|219314.3|219940.3|219790.3|219241.3|219091.3|746
1591797600000|2020-06-10 14:00:00|219475.6|219325.6|219703.5|219553.5|219757.2|219607.2|219471.5|219321.5|699
1591797900000|2020-06-10 14:05:00|219706.4|219556.4|219607.5|219457.5|220070.5|219920.5|219594.2|219444.2|713
1591798200000|2020-06-10 14:10:00|219609.3|219459.3|220041.8|219891.8|220080.8|219930.8|219510.5|219360.5|793
1591798500000|2020-06-10 14:15:00|220038.5|219888.5|220130.8|219980.8|220210.7|220060.7|219899.2|219749.2|769
1591798800000|2020-06-10 14:20:00|220132.7|219982.7|219841.6|219691.6|220169|220019|219628.8|219478.8|696
1591799100000|2020-06-10 14:25:00|219840.8|219690.8|219573.8|219423.8|219895.2|219745.2|219492.1|219342.1|734
1591799400000|2020-06-10 14:30:00|219571.8|219421.8|219293.9|219143.9|219699.5|219549.5|219205.1|219055.1|770
1591799700000|2020-06-10 14:35:00|219294.6|219144.6|219236.6|219086.6|219540.3|219390.3|219188|219038|724
1591800000000|2020-06-10 14:40:00|219236|219086|219353.9|219203.9|219354.2|219204.2|219035|218885|713
1591800300000|2020-06-10 14:45:00|219353.1|219203.1|219337.8|219187.8|219441.4|219291.4|219206.1|219056.1|715
1591800600000|2020-06-10 14:50:00|219339|219189|219718.9|219568.9|219777.6|219627.6|219289.6|219139.6|775
1591800900000|2020-06-10 14:55:00|219717.4|219567.4|220036.3|219886.3|220092|219942|219619.4|219469.4|770
1591801200000|2020-06-10 15:00:00|220035.6|219885.6|219878.6|219728.6|220064.2|219914.2|219734.4|219584.4|753
1591801500000|2020-06-10 15:05:00|219879.7|219729.7|219268|219118|219893|219743|219257.9|219107.9|744
1591801800000|2020-06-10 15:10:00|219268.5|219118.5|219193.6|219043.6|219449.9|219299.9|219193.6|219043.6|710
1591802100000|2020-06-10 15:15:00|219201.4|219051.4|218959.4|218809.4|219265.9|219115.9|218959.4|218809.4|721
1591802400000|2020-06-10 15:20:00|218959.3|218809.3|218867.8|218717.8|219011.3|218861.3|218744.8|218594.8|710
1591802700000|2020-06-10 15:25:00|218865.3|218715.3|218848.3|218698.3|219084.4|218934.4|218730.3|218580.3|700
1591803000000|2020-06-10 15:30:00|218846.1|218696.1|219021|218871|219025|218875|218789|218639|665
1591803300000|2020-06-10 15:35:00|219026.9|218876.9|219247.4|219097.4|219247.4|219097.4|219026.9|218876.9|692
1591803600000|2020-06-10 15:40:00|219246.8|219096.8|219256.4|219106.4|219295.4|219145.4|219059.4|218909.4|732
1591803900000|2020-06-10 15:45:00|219256.5|219106.5|219596.8|219446.8|219601.8|219451.8|219229.4|219079.4|735
1591804200000|2020-06-10 15:50:00|219596.5|219446.5|219536.4|219386.4|219596.5|219446.5|219369.5|219219.5|700
1591804500000|2020-06-10 15:55:00|219534.8|219384.8|219556.2|219406.2|219615.2|219465.2|219436.1|219286.1|656
1591804800000|2020-06-10 16:00:00|219555.2|219405.2|219550.6|219400.6|219756.8|219606.8|219508|219358|680
1591805100000|2020-06-10 16:05:00|219554.3|219404.3|219453.6|219303.6|219800.2|219650.2|219425.9|219275.9|726
1591805400000|2020-06-10 16:10:00|219453.5|219303.5|219168.1|219018.1|219456.8|219306.8|219081.2|218931.2|671
1591805700000|2020-06-10 16:15:00|219178.1|219028.1|219071.2|218921.2|219242|219092|218973|218823|655
1591806000000|2020-06-10 16:20:00|219070.9|218920.9|219060.1|218910.1|219245.6|219095.6|218988.3|218838.3|609
1591806300000|2020-06-10 16:25:00|219059.5|218909.5|219009.6|218859.6|219108.3|218958.3|218953.9|218803.9|583
1591806600000|2020-06-10 16:30:00|219025.9|218875.9|219084.1|218934.1|219236|219086|219017.9|218867.9|591
1591806900000|2020-06-10 16:35:00|219084.3|218934.3|219438.4|219288.4|219441.7|219291.7|219081.7|218931.7|558
1591807200000|2020-06-10 16:40:00|219438.1|219288.1|219046.3|218896.3|219484.6|219334.6|219029.4|218879.4|565
1591807500000|2020-06-10 16:45:00|219043.9|218893.9|218999.1|218849.1|219125.3|218975.3|218962.2|218812.2|584
1591807800000|2020-06-10 16:50:00|218997|218847|218784.4|218634.4|219086.3|218936.3|218663.2|218513.2|609
1591808100000|2020-06-10 16:55:00|218782.9|218632.9|218897.9|218747.9|218897.9|218747.9|218707.2|218557.2|612
1591808400000|2020-06-10 17:00:00|218895.6|218745.6|219103.6|218953.6|219122.6|218972.6|218895.6|218745.6|651
1591808700000|2020-06-10 17:05:00|219104.5|218954.5|219239.8|219089.8|219247.6|219097.6|219100.5|218950.5|690
1591809000000|2020-06-10 17:10:00|219240.4|219090.4|219199.6|219049.6|219293.4|219143.4|219133.1|218983.1|666
1591809300000|2020-06-10 17:15:00|219198.4|219048.4|219587.1|219437.1|219609.5|219459.5|219173.2|219023.2|649
1591809600000|2020-06-10 17:20:00|219586.9|219436.9|219098.3|218948.3|219591.6|219441.6|219087.1|218937.1|553
1591809900000|2020-06-10 17:25:00|219097.4|218947.4|219570.2|219420.2|219583.7|219433.7|219095.8|218945.8|620
1591810200000|2020-06-10 17:30:00|219566.9|219416.9|219203|219053|219572.1|219422.1|219201.9|219051.9|577
1591810500000|2020-06-10 17:35:00|219201.8|219051.8|218947.9|218797.9|219249.5|219099.5|218927.1|218777.1|594
1591810800000|2020-06-10 17:40:00|218949.9|218799.9|218693.2|218543.2|218984.5|218834.5|218552.2|218402.2|696
1591811100000|2020-06-10 17:45:00|218696.6|218546.6|218814.8|218664.8|218828.4|218678.4|218582.1|218432.1|645
1591811400000|2020-06-10 17:50:00|218834.4|218684.4|218798.2|218648.2|218926.8|218776.8|218771|218621|674
1591811700000|2020-06-10 17:55:00|218748|218598|218919.9|218570.9|219012.3|218776.8|218280.1|218130.1|720
1591812000000|2020-06-10 18:00:00|218849.9|218500.9|218009.9|217859.9|219803.4|219600.9|217857.6|217707.6|846
1591812300000|2020-06-10 18:05:00|217998|217848|217684.1|217534.1|218131.3|217981.3|217585.2|217435.2|792
1591812600000|2020-06-10 18:10:00|217679.9|217529.9|217493.2|217343.2|217679.9|217529.9|216867.6|216717.6|813
1591812900000|2020-06-10 18:15:00|217497.8|217347.8|217081.7|216931.7|217497.8|217347.8|217012.3|216862.3|810
1591813200000|2020-06-10 18:20:00|217080|216930|217190.3|217040.3|217553|217403|217059.7|216909.7|799
1591813500000|2020-06-10 18:25:00|217188|217038|217466.2|217316.2|217557.4|217407.4|217094.7|216944.7|771
1591813800000|2020-06-10 18:30:00|217493.6|217343.6|217449.1|217299.1|217573.5|217423.5|217195.6|217045.6|791
1591814100000|2020-06-10 18:35:00|217455.4|217305.4|217979.3|217829.3|218000.4|217850.4|217346.6|217196.6|797
1591814400000|2020-06-10 18:40:00|217975.8|217825.8|217533.3|217383.3|218281.7|218131.7|217513|217363|831
1591814700000|2020-06-10 18:45:00|217537.9|217387.9|217656.4|217506.4|217786|217636|217329|217179|823
1591815000000|2020-06-10 18:50:00|217675.5|217525.5|218667.7|218517.7|218925.3|218775.3|217548.4|217398.4|828
1591815300000|2020-06-10 18:55:00|218668.4|218518.4|218590.5|218440.5|218779.2|218629.2|218319.5|218169.5|840
1591815600000|2020-06-10 19:00:00|218596.6|218446.6|218751.2|218601.2|218768.2|218618.2|218453.2|218303.2|847
1591815900000|2020-06-10 19:05:00|218752|218602|218392.3|218242.3|218752|218602|218325.8|218175.8|811
1591816200000|2020-06-10 19:10:00|218390|218240|218604.9|218454.9|218844.4|218694.4|218353.5|218203.5|815
1591816500000|2020-06-10 19:15:00|218605|218455|218536.9|218386.9|218796.4|218646.4|218389.6|218239.6|793
1591816800000|2020-06-10 19:20:00|218548.2|218398.2|218638.6|218488.6|218781.1|218631.1|218509.9|218359.9|710
1591817100000|2020-06-10 19:25:00|218618.8|218468.8|217741.9|217591.9|218814.3|218664.3|217741.9|217591.9|806
1591817400000|2020-06-10 19:30:00|217763.7|217613.7|217684.3|217534.3|217763.7|217613.7|217366.8|217216.8|752
1591817700000|2020-06-10 19:35:00|217682.7|217532.7|217495.5|217345.5|217923.9|217773.9|217461.1|217311.1|773
1591818000000|2020-06-10 19:40:00|217494.2|217344.2|217288.6|217138.6|217636.2|217486.2|217176.2|217026.2|694
1591818300000|2020-06-10 19:45:00|217290.1|217140.1|217641.4|217491.4|217952.3|217802.3|217281.3|217131.3|781
1591818600000|2020-06-10 19:50:00|217640.8|217490.8|217741.4|217591.4|217853.7|217703.7|217592.1|217442.1|794
1591818900000|2020-06-10 19:55:00|217746.4|217596.4|218115.2|217965.2|218115.2|217965.2|217495.8|217345.8|748
1591819200000|2020-06-10 20:00:00|218106.2|217956.2|218207.2|218057.2|218214.2|218064.2|217862.3|217712.3|613
1591819500000|2020-06-10 20:05:00|218208.4|218058.4|218146.3|217996.3|218221.3|218071.3|218112.7|217962.7|449
1591819800000|2020-06-10 20:10:00|218145.2|217995.2|218644.9|218494.9|218733.2|218535.1|218141.4|217991.4|602
1591820100000|2020-06-10 20:15:00|218655.1|218505.1|218612.4|218462.4|218794.7|218644.7|218590.5|218440.5|528
1591820400000|2020-06-10 20:20:00|218612.1|218462.1|219051.7|218901.7|219103.6|218953.6|218611.4|218461.4|547
1591820700000|2020-06-10 20:25:00|219055.5|218905.5|218934.1|218784.1|219191.6|219016.4|218921.1|218756.6|605
1591821000000|2020-06-10 20:30:00|218937.8|218787.8|219083.6|218933.6|219265.8|219006.4|218795.4|218645.4|633
1591821300000|2020-06-10 20:35:00|219083.1|218933.1|219129.2|218979.2|219129.7|218979.7|219041.2|218891.2|511
1591821600000|2020-06-10 20:40:00|219126.1|218976.1|219103.8|218953.8|219180.7|219030.7|219084.5|218934.5|437
1591821900000|2020-06-10 20:45:00|219082.9|218932.9|219106.4|218956.4|219162.4|219012.4|219074|218924|415
1591822200000|2020-06-10 20:50:00|219113.5|218963.5|218997.3|218847.3|219118.1|218968.1|218890|218740|335
1591822500000|2020-06-10 20:55:00|218997.1|218847.1|218712.3|218363.3|218997.1|218847.1|218473.5|218124.5|397
1591822800000|2020-06-10 21:00:00|218547.4|218198.4|218922.6|218573.6|218922.6|218573.6|218455.4|218106.4|4
1591823100000|2020-06-10 21:05:00|218876.3|218527.3|218938.3|218589.3|218978|218629|218768.8|218419.8|41
1591823400000|2020-06-10 21:10:00|218897.2|218548.2|218752.9|218403.9|218963.8|218614.8|218639.1|218290.1|106
1591823700000|2020-06-10 21:15:00|218862.8|218513.8|218826.6|218477.6|218927.4|218578.4|218795.9|218446.9|148
1591824000000|2020-06-10 21:20:00|218797.7|218448.7|218872.6|218523.6|218935.3|218586.3|218772.2|218423.2|164
1591824300000|2020-06-10 21:25:00|218872.7|218523.7|218843.3|218494.3|218930.8|218581.8|218788.5|218439.5|181
1591824600000|2020-06-10 21:30:00|218841.8|218492.8|218919.3|218570.3|218933.8|218584.8|218811.8|218462.8|166
1591824900000|2020-06-10 21:35:00|218920.5|218571.5|218934.7|218585.7|218940|218591|218777.1|218428.1|128
1591825200000|2020-06-10 21:40:00|218934.9|218585.9|218930.8|218581.8|218949.8|218600.8|218777.3|218428.3|157
1591825500000|2020-06-10 21:45:00|218894.6|218545.6|218864.8|218515.8|218917.9|218568.9|218823.9|218474.9|442
1591825800000|2020-06-10 21:50:00|218870.9|218521.9|218822.7|218473.7|218892.9|218543.9|218750.5|218401.5|229
1591826100000|2020-06-10 21:55:00|218777.9|218428.9|218872.5|218523.5|218879.5|218530.5|218732.5|218383.5|195
1591826400000|2020-06-10 22:00:00|218871.9|218522.9|218844.1|218495.1|219062.5|218713.5|218761.2|218412.2|446
1591826700000|2020-06-10 22:05:00|218838.1|218489.1|218824.3|218475.3|218991.5|218642.5|218643.2|218309.8|497
1591827000000|2020-06-10 22:10:00|218827.1|218478.1|218922.6|218639.2|219127.6|218778.6|218677.8|218328.8|491
1591827300000|2020-06-10 22:15:00|218927.4|218642.4|218798.3|218648.3|218936.8|218687.1|218788.7|218515|360
1591827600000|2020-06-10 22:20:00|218911.5|218562.5|218848.7|218698.7|219013.6|218715.1|218792.9|218511.6|293
1591827900000|2020-06-10 22:25:00|218850.1|218700.1|218986.8|218836.8|219109.3|218959.3|218831.6|218660.5|448
1591828200000|2020-06-10 22:30:00|218985.2|218835.2|218986.9|218836.9|219041.8|218844.7|218965.7|218755.5|354
1591828500000|2020-06-10 22:35:00|218991.1|218841.1|218975.9|218825.9|219004.7|218854.7|218971.6|218821.6|196
1591828800000|2020-06-10 22:40:00|218981.7|218831.7|219058.1|218908.1|219071.7|218921.7|218947|218797|371
1591829100000|2020-06-10 22:45:00|219055.6|218905.6|218974.5|218824.5|219055.6|218905.6|218957.1|218757|329
1591829400000|2020-06-10 22:50:00|218974.6|218824.6|218963.4|218813.4|219062|218875.8|218958.1|218807.2|246
1591829700000|2020-06-10 22:55:00|218978.3|218828.3|219007.9|218857.9|219019.2|218862.5|218943.3|218766.7|258
1591830000000|2020-06-10 23:00:00|219064|218806|218774.9|218624.9|219064|218862.5|218680.4|218509.2|396
1591830300000|2020-06-10 23:05:00|218773|218623|218797.9|218647.9|218838.3|218648.9|218756.5|218559.9|286
1591830600000|2020-06-10 23:10:00|218797.7|218647.7|218817.3|218667.3|218844.5|218694.5|218795.9|218645.9|256
1591830900000|2020-06-10 23:15:00|218822.3|218672.3|218862.6|218712.6|218868.2|218718.2|218792.6|218599.9|259
1591831200000|2020-06-10 23:20:00|218913.8|218662.8|219251.5|219101.5|219308.1|219158.1|218857.7|218662.8|414
1591831500000|2020-06-10 23:25:00|219254|219104|219382.1|219232.1|219441.2|219291.2|219231.3|219081.3|442
1591831800000|2020-06-10 23:30:00|219394|219244|219480.3|219330.3|219585.8|219369.6|219360.5|219210.5|353
1591832100000|2020-06-10 23:35:00|219479.9|219329.9|219542.7|219392.7|219556.1|219406.1|219391.8|219241.8|308
1591832400000|2020-06-10 23:40:00|219539.5|219389.5|219562|219412|219600.8|219450.8|219526|219376|314
1591832700000|2020-06-10 23:45:00|219562.4|219412.4|219434.7|219284.7|219575.4|219425.4|219316.8|219166.8|341
1591833000000|2020-06-10 23:50:00|219439.5|219289.5|219462.2|219312.2|219534.7|219379|219435.2|219283.3|329
1591833300000|2020-06-10 23:55:00|219473.5|219323.5|219855.6|219705.6|219961.3|219769.2|219456.2|219306.2|485
1591833600000|2020-06-11 00:00:00|219850.7|219700.7|219705.6|219555.6|219961.2|219811.2|219686.8|219499.9|473
1591833900000|2020-06-11 00:05:00|219704.4|219554.4|219609.8|219459.8|219789.4|219639.4|219596.6|219446.6|424
1591834200000|2020-06-11 00:10:00|219608.8|219458.8|219799.9|219649.9|219800.8|219650.8|219600.9|219450.9|422
1591834500000|2020-06-11 00:15:00|219795.3|219645.3|219473.6|219323.6|219816.7|219666.7|219445.8|219295.8|459
1591834800000|2020-06-11 00:20:00|219474.6|219324.6|219371.3|219221.3|219482.5|219332.5|219340|219190|471
1591835100000|2020-06-11 00:25:00|219368.5|219218.5|219365|219215|219463.5|219281.1|219332|219138|421
1591835400000|2020-06-11 00:30:00|219361.5|219211.5|219442.3|219292.3|219462|219312|219302.4|219152.4|410
1591835700000|2020-06-11 00:35:00|219460.3|219310.3|219530.5|219380.5|219571.1|219398.2|219456.1|219285.5|357
1591836000000|2020-06-11 00:40:00|219542.2|219392.2|219351.8|219201.8|219590.2|219420.1|219338.1|219150.7|441
1591836300000|2020-06-11 00:45:00|219354.4|219204.4|219473.8|219211|219494.8|219335.7|219339.4|219177.7|451
1591836600000|2020-06-11 00:50:00|219472.8|219209.3|219478.9|219328.9|219512.4|219362.4|219379.2|219175.4|446
1591836900000|2020-06-11 00:55:00|219479.9|219329.9|219436.2|219286.2|219623.3|219473.3|219387.2|219237.2|408
1591837200000|2020-06-11 01:00:00|219435.9|219285.9|219273.2|219123.2|219435.9|219285.9|219234.6|219084.6|408
1591837500000|2020-06-11 01:05:00|219279.7|219129.7|219093.6|218943.6|219294.9|219144.9|218971.6|218808|407
1591837800000|2020-06-11 01:10:00|219084.7|218934.7|219310.7|219160.7|219323.8|219173.8|219059.3|218909.3|342
1591838100000|2020-06-11 01:15:00|219299.8|219149.8|219379.5|219229.5|219415.2|219265.2|219214.1|219064.1|387
1591838400000|2020-06-11 01:20:00|219379.4|219229.4|219491.5|219341.5|219538.4|219388.4|219333.3|219149.4|374
1591838700000|2020-06-11 01:25:00|219485.7|219335.7|219442.6|219292.6|219632.8|219482.8|219438.9|219288.9|374
1591839000000|2020-06-11 01:30:00|219444.6|219294.6|219408.3|219258.3|219547|219389.2|219285.4|219135.4|420
1591839300000|2020-06-11 01:35:00|219410.8|219260.8|219193.2|219043.2|219422.7|219272.7|219151.9|219001.9|422
1591839600000|2020-06-11 01:40:00|219195|219045|219156.4|219006.4|219368.2|219192.7|219138.6|218988.6|402
1591839900000|2020-06-11 01:45:00|219158.8|219008.8|219285.8|219135.8|219304.4|219143.1|219060.7|218910.7|374
1591840200000|2020-06-11 01:50:00|219285.7|219135.7|219450.4|219300.4|219497.2|219347.2|219285.7|219135.7|399
1591840500000|2020-06-11 01:55:00|219448|219298|219839|219572.6|219970.5|219739.8|219411.5|219261.5|450
1591840800000|2020-06-11 02:00:00|219842.6|219575.4|219898.6|219748.6|219996.2|219773.8|219762.7|219571.8|512
1591841100000|2020-06-11 02:05:00|219899.4|219749.4|219991|219723.2|220040.4|219799.1|219812.6|219595.8|483
1591841400000|2020-06-11 02:10:00|219981.5|219726.3|219864.9|219515.9|220106.9|219841.5|219744.9|219503|452
1591841700000|2020-06-11 02:15:00|219861.6|219512.6|219558.5|219408.5|219902.8|219597.4|219558.5|219408.5|499
1591842000000|2020-06-11 02:20:00|219552.3|219402.3|219459.7|219309.7|219615.1|219436.8|219387.8|219237.8|384
1591842300000|2020-06-11 02:25:00|219460|219310|219397.8|219247.8|219461.3|219311.3|219310.8|219134.2|456
1591842600000|2020-06-11 02:30:00|219412.8|219262.8|219593|219443|219622.4|219472.4|219376.5|219226.5|480
1591842900000|2020-06-11 02:35:00|219593.6|219443.6|219611.5|219461.5|219676.5|219465|219529.6|219379.6|314
1591843200000|2020-06-11 02:40:00|219615.2|219465.2|219530.9|219380.9|219616|219466|219506.1|219356.1|365
1591843500000|2020-06-11 02:45:00|219533.2|219383.2|219447.1|219297.1|219533.3|219383.3|219401.5|219251.5|335
1591843800000|2020-06-11 02:50:00|219447.5|219297.5|219692.6|219542.6|219739.1|219568.5|219427.9|219277.9|490
1591844100000|2020-06-11 02:55:00|219688.5|219538.5|219625.5|219475.5|219723.9|219573.9|219622.6|219472.6|305
1591844400000|2020-06-11 03:00:00|219622.2|219472.2|219607.1|219457.1|219685|219535|219591.2|219441.2|662
1591844700000|2020-06-11 03:05:00|219655.6|219505.6|219872.4|219722.4|219963.8|219796.4|219655.6|219505.6|445
1591845000000|2020-06-11 03:10:00|219875.8|219725.8|219965.1|219815.1|219989.3|219822.8|219773.2|219623.2|403
1591845300000|2020-06-11 03:15:00|219963|219813|219969.8|219819.8|220008.6|219858.6|219916.9|219766.9|336
1591845600000|2020-06-11 03:20:00|219970.6|219820.6|219980.1|219830.1|219991.2|219841.2|219921.2|219771.2|292
1591845900000|2020-06-11 03:25:00|219980.5|219830.5|220405.3|220255.3|220421.2|220271.2|219953.3|219803.3|495
1591846200000|2020-06-11 03:30:00|220404.2|220254.2|220449.3|220299.3|220465.1|220315.1|220326.2|220176.2|483
1591846500000|2020-06-11 03:35:00|220454.1|220304.1|220437.2|220287.2|220473.1|220323.1|220375.2|220225.2|455
1591846800000|2020-06-11 03:40:00|220434.4|220284.4|220685.9|220535.9|220690.3|220540.3|220426.5|220276.5|516
1591847100000|2020-06-11 03:45:00|220684|220534|221068.9|220918.9|221324.4|221128.6|220652.7|220502.7|602
1591847400000|2020-06-11 03:50:00|221065.9|220915.9|221135.8|220985.8|221263|221072.8|220975.6|220819.4|501
1591847700000|2020-06-11 03:55:00|221133.7|220983.7|221592.1|221442.1|221634.6|221484.6|221133.7|220983.7|552
1591848000000|2020-06-11 04:00:00|221594.1|221444.1|221503.8|221353.8|221626.6|221476.6|221470.5|221320.5|519
1591848300000|2020-06-11 04:05:00|221504.6|221354.6|222039.9|221889.9|222096.7|221946.7|221487.9|221337.9|542
1591848600000|2020-06-11 04:10:00|222025.1|221875.1|222062.9|221912.9|222083.7|221933.7|221965.7|221815.7|527
1591848900000|2020-06-11 04:15:00|222063.2|221913.2|221830.9|221680.9|222183|222033|221793.4|221643.4|518
1591849200000|2020-06-11 04:20:00|221833.8|221683.8|221842.8|221692.8|221896.1|221746.1|221777|221627|461
1591849500000|2020-06-11 04:25:00|221842.3|221692.3|221885|221735|222053.5|221903.5|221815.7|221665.7|409
1591849800000|2020-06-11 04:30:00|221881.6|221731.6|221916.2|221766.2|221950.5|221800.5|221786.6|221636.6|422
1591850100000|2020-06-11 04:35:00|221912.6|221762.6|221736.1|221586.1|221946.7|221796.7|221727.5|221577.5|409
1591850400000|2020-06-11 04:40:00|221737|221587|221657.2|221507.2|221737|221587|221485.9|221335.9|429
1591850700000|2020-06-11 04:45:00|221659|221509|221922.4|221772.4|221948.6|221798.6|221621.8|221471.8|423
1591851000000|2020-06-11 04:50:00|221920.3|221770.3|222063|221913|222080.7|221930.7|221861.5|221711.5|344
1591851300000|2020-06-11 04:55:00|222061.4|221911.4|221967.3|221817.3|222126.7|221976.7|221906.4|221756.4|443
1591851600000|2020-06-11 05:00:00|221965.8|221815.8|222132.2|221982.2|222137.2|221987.2|221808.4|221658.4|428
1591851900000|2020-06-11 05:05:00|222125.3|221975.3|222549.2|222399.2|222708.1|222537.1|222090.1|221940.1|559
1591852200000|2020-06-11 05:10:00|222549.9|222399.9|222620.3|222470.3|222878.8|222728.8|222368.8|222218.8|573
1591852500000|2020-06-11 05:15:00|222623.1|222473.1|223054.4|222904.4|223054.4|222904.4|222401.6|222251.6|553
1591852800000|2020-06-11 05:20:00|223042.2|222892.2|222964.5|222814.5|223099.3|222934.8|222922.9|222759.9|500
1591853100000|2020-06-11 05:25:00|222969|222819|222618.8|222468.8|223015.8|222865.8|222545.5|222359.1|503
1591853400000|2020-06-11 05:30:00|222613.8|222463.8|223051.9|222901.9|223115.8|222923.2|222610|222460|484
1591853700000|2020-06-11 05:35:00|223057.5|222907.5|222947.1|222797.1|223084.8|222934.8|222848.1|222698.1|480
1591854000000|2020-06-11 05:40:00|222942.8|222792.8|223016.9|222866.9|223096|222893|222906.7|222756.7|486
1591854300000|2020-06-11 05:45:00|223017|222867|222799.8|222649.8|223186.7|223036.7|222786.9|222636.9|475
1591854600000|2020-06-11 05:50:00|222803.5|222653.5|222928.1|222778.1|222968.5|222818.5|222673.7|222523.7|459
1591854900000|2020-06-11 05:55:00|222916.9|222766.9|222863.6|222713.6|222962.2|222812.2|222749.4|222599.4|481
1591855200000|2020-06-11 06:00:00|222856.5|222706.5|222657.8|222507.8|222864.6|222714.6|222384.1|222234.1|713
1591855500000|2020-06-11 06:05:00|222672.2|222522.2|222422.3|222272.3|222672.2|222522.2|222308.5|222158.5|627
1591855800000|2020-06-11 06:10:00|222428.6|222278.6|222368.5|222218.5|222672|222522|222368.5|222218.5|625
1591856100000|2020-06-11 06:15:00|222372.5|222222.5|222079.4|221929.4|222519.3|222369.3|221986.4|221836.4|656
1591856400000|2020-06-11 06:20:00|222079.2|221929.2|221870.5|221720.5|222121.9|221971.9|221727.1|221577.1|573
1591856700000|2020-06-11 06:25:00|221879.7|221729.7|222381.7|222231.7|222484.9|222334.9|221868|221718|617
1591857000000|2020-06-11 06:30:00|222373.7|222223.7|222213.2|222063.2|222379.7|222229.7|222191.9|222041.9|606
1591857300000|2020-06-11 06:35:00|222214|222064|221945.8|221795.8|222221.1|222071.1|221940.1|221790.1|544
1591857600000|2020-06-11 06:40:00|221927.9|221777.9|221980.6|221830.6|221985.9|221835.9|221797.4|221647.4|566
1591857900000|2020-06-11 06:45:00|221986.6|221836.6|221928.6|221778.6|222176.8|222026.8|221920.6|221770.6|590
1591858200000|2020-06-11 06:50:00|221932|221782|221918.8|221768.8|222169.5|222019.5|221889.6|221739.6|605
1591858500000|2020-06-11 06:55:00|221924.2|221774.2|222112.7|221962.7|222338.2|222188.2|221883.1|221733.1|630
1591858800000|2020-06-11 07:00:00|222133.6|221983.6|222458.2|222308.2|222625.8|222475.8|222070.5|221920.5|759
1591859100000|2020-06-11 07:05:00|222468.5|222318.5|222832.9|222682.9|222868.9|222718.9|222460|222310|717
1591859400000|2020-06-11 07:10:00|222838.8|222688.8|223155.8|223005.8|223283.4|223133.4|222829.7|222679.7|746
1591859700000|2020-06-11 07:15:00|223162.3|223012.3|223035.5|222885.5|223321.1|223171.1|222924.7|222774.7|751
1591860000000|2020-06-11 07:20:00|223032.7|222882.7|223137.6|222987.6|223145.2|222995.2|222853.9|222703.9|684
1591860300000|2020-06-11 07:25:00|223141.3|222991.3|222376.2|222226.2|223149.7|222999.7|222297.7|222147.7|781
1591860600000|2020-06-11 07:30:00|222369.6|222219.6|222444.8|222294.8|222539.8|222389.8|222311.5|222161.5|694
1591860900000|2020-06-11 07:35:00|222444.7|222294.7|222301.9|222151.9|222501.1|222351.1|222293.8|222143.8|659
1591861200000|2020-06-11 07:40:00|222302.7|222152.7|222201.1|222051.1|222429.1|222279.1|222165.7|222015.7|672
1591861500000|2020-06-11 07:45:00|222200.5|222050.5|222531.6|222381.6|222544.9|222394.9|222152.7|222002.7|701
1591861800000|2020-06-11 07:50:00|222537.6|222387.6|222303.2|222153.2|222668|222518|222302.2|222152.2|694
1591862100000|2020-06-11 07:55:00|222305.6|222155.6|222298.4|222148.4|222327.6|222177.6|222163.2|222013.2|673
1591862400000|2020-06-11 08:00:00|222291.1|222141.1|222121.3|221971.3|222559.4|222409.4|222113.7|221963.7|709
1591862700000|2020-06-11 08:05:00|222120.5|221970.5|222007.4|221857.4|222206.5|222056.5|221899.6|221749.6|742
1591863000000|2020-06-11 08:10:00|222007.6|221857.6|221937.6|221787.6|222044.2|221894.2|221814.2|221664.2|709
1591863300000|2020-06-11 08:15:00|221939.3|221789.3|221972.3|221822.3|222024.9|221874.9|221748.1|221598.1|732
1591863600000|2020-06-11 08:20:00|221972.2|221822.2|221896.2|221746.2|222103.7|221953.7|221843.9|221693.9|692
1591863900000|2020-06-11 08:25:00|221896.4|221746.4|222123.2|221973.2|222132.8|221982.8|221789.7|221639.7|674
1591864200000|2020-06-11 08:30:00|222126.8|221976.8|221800.1|221650.1|222179.7|222029.7|221727.9|221577.9|688
1591864500000|2020-06-11 08:35:00|221796.2|221646.2|221999.7|221849.7|222081.1|221931.1|221631.8|221481.8|693
1591864800000|2020-06-11 08:40:00|221999.4|221849.4|222301.5|222151.5|222304.6|222154.6|221980.9|221830.9|682
1591865100000|2020-06-11 08:45:00|222303.3|222153.3|222190.4|222040.4|222445.3|222295.3|222160.9|222010.9|687
1591865400000|2020-06-11 08:50:00|222191.7|222041.7|222054.6|221904.6|222402.4|222252.4|221801.9|221651.9|766
1591865700000|2020-06-11 08:55:00|222054.3|221904.3|221661.4|221511.4|222156|222006|221628.4|221478.4|767
1591866000000|2020-06-11 09:00:00|221666|221516|221706.3|221556.3|221901.2|221751.2|221666|221516|738
1591866300000|2020-06-11 09:05:00|221698.4|221548.4|221938.8|221788.8|221983.9|221833.9|221694.1|221544.1|680
1591866600000|2020-06-11 09:10:00|221943.4|221793.4|222143.7|221993.7|222153.3|222003.3|221899.4|221749.4|662
1591866900000|2020-06-11 09:15:00|222143.3|221993.3|221891.2|221741.2|222218.5|222068.5|221850.8|221700.8|710
1591867200000|2020-06-11 09:20:00|221898.7|221748.7|222390.7|222240.7|222405.1|222255.1|221898.7|221748.7|756
1591867500000|2020-06-11 09:25:00|222391.3|222241.3|222316.2|222166.2|222411.4|222261.4|222126.1|221976.1|708
1591867800000|2020-06-11 09:30:00|222314.2|222164.2|221956.2|221806.2|222332.9|222182.9|221891.8|221741.8|680
1591868100000|2020-06-11 09:35:00|221955.6|221805.6|222230.6|222080.6|222240.3|222090.3|221837.6|221687.6|660
1591868400000|2020-06-11 09:40:00|222229.3|222079.3|222178.1|222028.1|222250.3|222100.3|222070.2|221920.2|595
1591868700000|2020-06-11 09:45:00|222179.1|222029.1|222303.3|222153.3|222376.5|222226.5|222179.1|222029.1|651
1591869000000|2020-06-11 09:50:00|222301.8|222151.8|222121.3|221971.3|222314.8|222164.8|222086.7|221936.7|714
1591869300000|2020-06-11 09:55:00|222119.4|221969.4|222102.3|221952.3|222190.6|222040.6|221899.9|221749.9|683
1591869600000|2020-06-11 10:00:00|222104.3|221954.3|222211.1|222061.1|222287.6|222137.6|222092.3|221942.3|620
1591869900000|2020-06-11 10:05:00|222212|222062|222335|222185|222488.1|222338.1|222117.3|221967.3|653
1591870200000|2020-06-11 10:10:00|222331.3|222181.3|222228.1|222078.1|222414.7|222264.7|222222.1|222072.1|659
1591870500000|2020-06-11 10:15:00|222227.2|222077.2|222100.3|221950.3|222374.7|222224.7|222060.3|221910.3|631
1591870800000|2020-06-11 10:20:00|222100.6|221950.6|222200.8|222050.8|222203.4|222053.4|222018.7|221868.7|709
1591871100000|2020-06-11 10:25:00|222201.5|222051.5|222204.1|222054.1|222223.9|222073.9|222121.9|221971.9|547
1591871400000|2020-06-11 10:30:00|222202.2|222052.2|222220.8|222070.8|222222.9|222072.9|222027.2|221877.2|589
1591871700000|2020-06-11 10:35:00|222220.6|222070.6|222071|221921|222267.4|222117.4|222059.5|221909.5|566
1591872000000|2020-06-11 10:40:00|222071.1|221921.1|222202.5|222052.5|222252.5|222102.5|222015.5|221865.5|624
1591872300000|2020-06-11 10:45:00|222202|222052|222238.8|222088.8|222279.6|222129.6|221976.6|221826.6|625
1591872600000|2020-06-11 10:50:00|222240.7|222090.7|222275.9|222125.9|222295.6|222145.6|222092|221942|573
1591872900000|2020-06-11 10:55:00|222279.4|222129.4|222461.4|222311.4|222482.2|222332.2|222279.4|222129.4|596
1591873200000|2020-06-11 11:00:00|222464.5|222314.5|222331.8|222181.8|222472.8|222322.8|222146.4|221996.4|611
1591873500000|2020-06-11 11:05:00|222331.6|222181.6|222744.4|222594.4|222751.9|222601.9|222304|222154|602
1591873800000|2020-06-11 11:10:00|222744.8|222594.8|223110.9|222960.9|223156.6|223006.6|222633.2|222483.2|637
1591874100000|2020-06-11 11:15:00|223112.1|222962.1|224435.8|224285.8|224583.4|224433.4|223079|222929|707
1591874400000|2020-06-11 11:20:00|224433.2|224283.2|224061.9|223911.9|224469.9|224319.9|224000.3|223850.3|756
1591874700000|2020-06-11 11:25:00|224066.1|223916.1|224214.8|224064.8|224454|224304|224015.4|223865.4|695
1591875000000|2020-06-11 11:30:00|224228|224078|223976|223826|224283.5|224133.5|223951.5|223801.5|679
1591875300000|2020-06-11 11:35:00|223972.3|223822.3|223537.7|223387.7|223976.7|223826.7|223445.2|223295.2|715
1591875600000|2020-06-11 11:40:00|223532.9|223382.9|223230.3|223080.3|223590.8|223440.8|223102.4|222952.4|711
1591875900000|2020-06-11 11:45:00|223228|223078|223429.8|223279.8|223432.6|223282.6|222862.2|222712.2|679
1591876200000|2020-06-11 11:50:00|223422.6|223272.6|223781.8|223631.8|223781.8|223631.8|223391.3|223241.3|641
1591876500000|2020-06-11 11:55:00|223779.9|223629.9|223732.3|223582.3|223832.2|223682.2|223405.8|223255.8|623
1591876800000|2020-06-11 12:00:00|223733.8|223583.8|223627.4|223477.4|223799.6|223649.6|223489.5|223339.5|689
1591877100000|2020-06-11 12:05:00|223628|223478|223587.5|223437.5|223789.4|223639.4|223561.6|223411.6|647
1591877400000|2020-06-11 12:10:00|223585.7|223435.7|224080.2|223930.2|224130.9|223980.9|223585.7|223435.7|664
1591877700000|2020-06-11 12:15:00|224080.1|223930.1|224458.3|224308.3|224511.1|224361.1|223968.3|223818.3|745
1591878000000|2020-06-11 12:20:00|224461.4|224311.4|224176.4|224026.4|224684.7|224534.7|224176.4|224026.4|771
1591878300000|2020-06-11 12:25:00|224172.8|224022.8|223950.3|223800.3|224290.8|224140.8|223914|223764|719
1591878600000|2020-06-11 12:30:00|223924.1|223774.1|224305|224155|224447.4|224297.4|223899|223749|727
1591878900000|2020-06-11 12:35:00|224314.8|224164.8|224429.5|224279.5|224721|224571|224237.8|224087.8|791
1591879200000|2020-06-11 12:40:00|224427.9|224277.9|223975.7|223825.7|224433.3|224283.3|223943.4|223793.4|768
1591879500000|2020-06-11 12:45:00|223981.2|223831.2|223959.3|223809.3|224099.5|223949.5|223780.9|223630.9|740
1591879800000|2020-06-11 12:50:00|223941.8|223791.8|223939.5|223789.5|223992.1|223842.1|223572.6|223422.6|738
1591880100000|2020-06-11 12:55:00|223939|223789|224241.3|224091.3|224377.7|224227.7|223894.4|223744.4|726
1591880400000|2020-06-11 13:00:00|224238.7|224088.7|224854.8|224704.8|224888.4|224738.4|224238.7|224088.7|761
1591880700000|2020-06-11 13:05:00|224792.8|224642.8|224550.2|224400.2|224842|224692|224440.1|224290.1|774
1591881000000|2020-06-11 13:10:00|224547.8|224397.8|224910.9|224760.9|225145.8|224995.8|224512.8|224362.8|753
1591881300000|2020-06-11 13:15:00|224911.6|224761.6|224638.3|224488.3|225207.3|225057.3|224567.4|224417.4|805
1591881600000|2020-06-11 13:20:00|224638.1|224488.1|224632.7|224482.7|224832.6|224682.6|224589.8|224439.8|751
1591881900000|2020-06-11 13:25:00|224610.5|224460.5|224797.1|224647.1|224797.1|224647.1|224275.7|224125.7|444
1591882200000|2020-06-11 13:30:00|224797.9|224647.9|224529.9|224379.9|224895.4|224745.4|224423.4|224273.4|457
1591882500000|2020-06-11 13:35:00|224524.5|224374.5|224680.5|224530.5|224727|224577|224262.4|224112.4|456
1591882800000|2020-06-11 13:40:00|224679.5|224529.5|224098.8|223948.8|224735.4|224585.4|224093.1|223943.1|454
1591883100000|2020-06-11 13:45:00|224119.6|223969.6|223918.6|223768.6|224158.2|224008.2|223698.6|223548.6|455
1591883400000|2020-06-11 13:50:00|223916.4|223766.4|223491.7|223341.7|223970|223820|223267.8|223117.8|451
1591883700000|2020-06-11 13:55:00|223488.5|223338.5|223280.4|223130.4|223494.2|223344.2|223212|223062|457
1591884000000|2020-06-11 14:00:00|223274.3|223124.3|223612.7|223462.7|223612.7|223462.7|223170.5|223020.5|444
1591884300000|2020-06-11 14:05:00|223617.4|223467.4|223367.7|223217.7|223886.5|223736.5|223231.6|223081.6|453
1591884600000|2020-06-11 14:10:00|223368.1|223218.1|223294.5|223144.5|223480.3|223330.3|223088|222938|676
1591884900000|2020-06-11 14:15:00|223296.6|223146.6|223106.8|222956.8|223477|223327|222985.5|222835.5|788
1591885200000|2020-06-11 14:20:00|223107.8|222957.8|223330|223180|223345.6|223195.6|222997.3|222847.3|777
1591885500000|2020-06-11 14:25:00|223326.6|223176.6|223644.6|223494.6|223769.2|223619.2|223310.5|223160.5|771
1591885800000|2020-06-11 14:30:00|223636.2|223486.2|223516.7|223366.7|223636.2|223486.2|223331|223181|782
1591886100000|2020-06-11 14:35:00|223518.7|223368.7|223529.4|223379.4|223703|223553|223200.2|223050.2|747
1591886400000|2020-06-11 14:40:00|223532.5|223382.5|223605.2|223455.2|223732.3|223582.3|223314.4|223164.4|754
1591886700000|2020-06-11 14:45:00|223603.5|223453.5|223712.1|223562.1|223731|223581|223471.3|223321.3|745
1591887000000|2020-06-11 14:50:00|223732|223582|224059|223909|224132.4|223982.4|223729.7|223579.7|746
1591887300000|2020-06-11 14:55:00|224064.7|223914.7|223991.2|223841.2|224415.9|224265.9|223918.8|223768.8|789
1591887600000|2020-06-11 15:00:00|224003.8|223853.8|224352.2|224202.2|224542.1|224392.1|223994.4|223844.4|770
1591887900000|2020-06-11 15:05:00|224353.4|224203.4|224237.7|224087.7|224385.6|224235.6|224102.6|223952.6|770
1591888200000|2020-06-11 15:10:00|224240.5|224090.5|224521.7|224371.7|224637.4|224487.4|224215.1|224065.1|766
1591888500000|2020-06-11 15:15:00|224522.5|224372.5|224389|224239|224609.3|224459.3|224337.9|224187.9|739
1591888800000|2020-06-11 15:20:00|224357.8|224207.8|224721.2|224571.2|224787|224637|224324.9|224174.9|780
1591889100000|2020-06-11 15:25:00|224728|224578|224962.4|224812.4|225064.6|224914.6|224699.8|224549.8|789
1591889400000|2020-06-11 15:30:00|224956.6|224806.6|225130.8|224980.8|225268.7|225118.7|224750.4|224600.4|799
1591889700000|2020-06-11 15:35:00|225130.4|224980.4|225574.1|225424.1|225635.2|225485.2|225109.6|224959.6|799
1591890000000|2020-06-11 15:40:00|225565.2|225415.2|225351|225201|225792.6|225642.6|225255.1|225105.1|782
1591890300000|2020-06-11 15:45:00|225351.5|225201.5|225930.9|225780.9|225938.2|225788.2|225322.7|225172.7|799
1591890600000|2020-06-11 15:50:00|225930.5|225780.5|225743.2|225593.2|226008.4|225858.4|225576.3|225426.3|789
1591890900000|2020-06-11 15:55:00|225742.8|225592.8|225343|225193|225810.1|225660.1|225333|225183|815
1591891200000|2020-06-11 16:00:00|225337.9|225187.9|225137.2|224987.2|225480.3|225330.3|225117.4|224967.4|751
1591891500000|2020-06-11 16:05:00|225128|224978|225231.7|225081.7|225396.4|225246.4|225125.1|224975.1|735
1591891800000|2020-06-11 16:10:00|225224.5|225074.5|225108.2|224958.2|225325.1|225175.1|225087.3|224937.3|712
1591892100000|2020-06-11 16:15:00|225108.4|224958.4|225218.7|225068.7|225402|225252|225062.4|224912.4|765
1591892400000|2020-06-11 16:20:00|225217.5|225067.5|225260.9|225110.9|225373.6|225223.6|225052.3|224902.3|780
1591892700000|2020-06-11 16:25:00|225284.6|225134.6|225236.6|225086.6|225386|225236|225108.7|224958.7|787
1591893000000|2020-06-11 16:30:00|225240.2|225090.2|225179.1|225029.1|225310.6|225160.6|224939.8|224789.8|773
1591893300000|2020-06-11 16:35:00|225176.7|225026.7|225246.7|225096.7|225308.1|225158.1|225021.2|224871.2|715
1591893600000|2020-06-11 16:40:00|225246.4|225096.4|225310.8|225160.8|225435.6|225285.6|225158.8|225008.8|743
1591893900000|2020-06-11 16:45:00|225308.1|225158.1|225319.2|225169.2|225479|225329|225119.1|224969.1|716
1591894200000|2020-06-11 16:50:00|225320.5|225170.5|225433.1|225283.1|225433.5|225283.5|225263.2|225113.2|763
1591894500000|2020-06-11 16:55:00|225429.1|225279.1|225125.3|224975.3|225450.7|225300.7|225107.2|224957.2|766
1591894800000|2020-06-11 17:00:00|225180.5|225030.5|225184.4|225034.4|225282.6|225132.6|225100.3|224950.3|785
1591895100000|2020-06-11 17:05:00|225185.2|225035.2|225267.9|225117.9|225383.3|225233.3|225169.5|225019.5|733
1591895400000|2020-06-11 17:10:00|225324.2|225174.2|225378.2|225228.2|225527.6|225377.6|225324.2|225174.2|721
1591895700000|2020-06-11 17:15:00|225374.7|225224.7|225382.2|225232.2|225472.3|225322.3|225315.3|225165.3|682
1591896000000|2020-06-11 17:20:00|225383.7|225233.7|224878|224728|225383.7|225233.7|224863.1|224713.1|679
1591896300000|2020-06-11 17:25:00|224874.6|224724.6|225137.9|224987.9|225233.7|225083.7|224868|224718|741
1591896600000|2020-06-11 17:30:00|225140.5|224990.5|224957|224807|225231.1|225081.1|224950.2|224800.2|707
1591896900000|2020-06-11 17:35:00|224961.8|224811.8|225077.2|224927.2|225162|225012|224869.5|224719.5|698
1591897200000|2020-06-11 17:40:00|225076.5|224926.5|225146.1|224996.1|225214.9|225064.9|225056|224906|717
1591897500000|2020-06-11 17:45:00|225144.1|224994.1|225242.3|225092.3|225356.7|225206.7|225114.3|224964.3|688
1591897800000|2020-06-11 17:50:00|225237.8|225087.8|225585.5|225435.5|225727.6|225577.6|225198.6|225048.6|734
1591898100000|2020-06-11 17:55:00|225590.2|225440.2|225710.3|225560.3|225803.4|225653.4|225460.2|225310.2|746
1591898400000|2020-06-11 18:00:00|225711.5|225561.5|225974.2|225824.2|226057.1|225907.1|225707.6|225557.6|748
1591898700000|2020-06-11 18:05:00|225974.5|225824.5|226001.1|225851.1|226058.4|225908.4|225706.7|225556.7|752
1591899000000|2020-06-11 18:10:00|226022.9|225872.9|226080|225930|226566|226416|225888.9|225738.9|757
1591899300000|2020-06-11 18:15:00|226083.6|225933.6|226193|226043|226245.5|226095.5|225909.8|225759.8|710
1591899600000|2020-06-11 18:20:00|226193.2|226043.2|226140.1|225990.1|226249.8|226099.8|226112.8|225962.8|681
1591899900000|2020-06-11 18:25:00|226144.2|225994.2|226352.6|226202.6|226455.9|226305.9|225955|225805|715
1591900200000|2020-06-11 18:30:00|226352.2|226202.2|226943.1|226793.1|226943.1|226793.1|226285.7|226135.7|743
1591900500000|2020-06-11 18:35:00|226930|226780|227197.1|227047.1|227391.6|227241.6|226858.7|226708.7|672
1591900800000|2020-06-11 18:40:00|227179.3|227029.3|227278.8|227128.8|227490.6|227340.6|227135.7|226985.7|755
1591901100000|2020-06-11 18:45:00|227282.7|227132.7|227318.4|227168.4|227498.7|227348.7|227106.7|226956.7|724
1591901400000|2020-06-11 18:50:00|227330.5|227180.5|227260.4|227110.4|227330.5|227180.5|227082.7|226932.7|749
1591901700000|2020-06-11 18:55:00|227262.4|227112.4|227353.7|227203.7|227445.6|227295.6|227220.8|227070.8|778
1591902000000|2020-06-11 19:00:00|227353.8|227203.8|226779|226629|227414.3|227264.3|226752.7|226602.7|756
1591902300000|2020-06-11 19:05:00|226779.8|226629.8|226998.2|226848.2|227157.9|227007.9|226767.8|226617.8|749
1591902600000|2020-06-11 19:10:00|227000.5|226850.5|227062.4|226912.4|227098.7|226948.7|226896.3|226746.3|754
1591902900000|2020-06-11 19:15:00|227063.7|226913.7|227202.6|227052.6|227308.2|227158.2|226964.4|226814.4|751
1591903200000|2020-06-11 19:20:00|227176.3|227026.3|227302.5|227152.5|227348.4|227198.4|227118|226968|744
1591903500000|2020-06-11 19:25:00|227302.6|227152.6|227066|226916|227340.7|227190.7|226979.8|226829.8|746
1591903800000|2020-06-11 19:30:00|227100.7|226950.7|227066.4|226916.4|227268.5|227118.5|227024.7|226874.7|793
1591904100000|2020-06-11 19:35:00|227068.8|226918.8|227245.4|227095.4|227271.5|227121.5|227068.8|226918.8|710
1591904400000|2020-06-11 19:40:00|227246.1|227096.1|227016.7|226866.7|227250.9|227100.9|226995.2|226845.2|746
1591904700000|2020-06-11 19:45:00|227018.2|226868.2|227156.8|227006.8|227227|227077|226979|226829|776
1591905000000|2020-06-11 19:50:00|227191.8|227041.8|227216|227066|227260.8|227110.8|227171.1|227021.1|728
1591905300000|2020-06-11 19:55:00|227216.8|227066.8|227487.1|227337.1|227513.8|227363.8|227162.2|227012.2|743
1591905600000|2020-06-11 20:00:00|227481.4|227331.4|226899.4|226749.4|227642.3|227492.3|226899.4|226749.4|682
1591905900000|2020-06-11 20:05:00|226916.7|226766.7|227086.1|226936.1|227259.5|227109.5|226904.2|226754.2|623
1591906200000|2020-06-11 20:10:00|227086.2|226936.2|227179.5|227029.5|227188.8|227038.8|227032.1|226882.1|621
1591906500000|2020-06-11 20:15:00|227176.5|227026.5|227111.2|226961.2|227184.4|227034.4|226977.5|226827.5|510
1591906800000|2020-06-11 20:20:00|227109.1|226959.1|227193.5|227043.5|227306.6|227156.6|227087.4|226937.4|499
1591907100000|2020-06-11 20:25:00|227192.8|227042.8|227137.2|226987.2|227246.9|227096.9|227102.5|226952.5|446
1591907400000|2020-06-11 20:30:00|227129.2|226979.2|227293.2|227143.2|227294.6|227144.6|227125.1|226975.1|398
1591907700000|2020-06-11 20:35:00|227301.2|227151.2|227245.6|227095.6|227303.2|227153.2|227202.5|227052.5|374
1591908000000|2020-06-11 20:40:00|227243.7|227093.7|227529.8|227379.8|227543.7|227393.7|227241.5|227091.5|415
1591908300000|2020-06-11 20:45:00|227529.1|227379.1|227855.3|227705.3|227861.7|227711.7|227529.1|227379.1|467
1591908600000|2020-06-11 20:50:00|227876.2|227726.2|227552.2|227402.2|227981.6|227831.6|227520.5|227359.5|515
1591908900000|2020-06-11 20:55:00|227542.8|227392.8|227761.4|227412.4|228013.7|227664.7|227485|227199.4|456
1591909200000|2020-06-11 21:00:00|227771.4|227422.4|227994.3|227645.3|227994.9|227645.9|227638.2|227289.2|64
1591909500000|2020-06-11 21:05:00|227989.5|227640.5|227957.4|227608.4|228090.8|227741.8|227780.5|227431.5|114
1591909800000|2020-06-11 21:10:00|227921.8|227572.8|227915.4|227566.4|228067.2|227718.2|227786.5|227437.5|202
1591910100000|2020-06-11 21:15:00|227923.9|227574.9|227878.9|227529.9|227983.4|227634.4|227821.3|227472.3|152
1591910400000|2020-06-11 21:20:00|227887.2|227538.2|227918.5|227569.5|227956.9|227607.9|227754.4|227405.4|120
1591910700000|2020-06-11 21:25:00|227918.1|227569.1|227884.9|227535.9|227961.9|227612.9|227832.8|227483.8|195
1591911000000|2020-06-11 21:30:00|227887|227538|227916.1|227567.1|227959.4|227610.4|227786.1|227437.1|147
1591911300000|2020-06-11 21:35:00|227926.4|227577.4|227918|227569|227987.9|227638.9|227804.6|227455.6|135
1591911600000|2020-06-11 21:40:00|227951.6|227602.6|227941.9|227592.9|227970.1|227621.1|227915.8|227566.8|168
1591911900000|2020-06-11 21:45:00|227954.1|227605.1|227934.9|227585.9|227965.3|227616.3|227921.1|227572.1|83
1591912200000|2020-06-11 21:50:00|227921|227572|228001|227652|228082.5|227733.5|227915.7|227566.7|62
1591912500000|2020-06-11 21:55:00|227974.1|227625.1|227811.6|227462.6|227992|227643|227775.6|227426.6|54
1591912800000|2020-06-11 22:00:00|227778.6|227429.6|228000.1|227746.5|228083.4|227831.3|227733.4|227384.4|373
1591913100000|2020-06-11 22:05:00|227946.7|227796.7|227944.8|227653.6|228084.8|227821.7|227828.3|227549.9|420
1591913400000|2020-06-11 22:10:00|227944.5|227667|227906.9|227756.9|228021.2|227766.2|227803.2|227578.7|374
1591913700000|2020-06-11 22:15:00|227903.4|227753.4|228258.9|228108.9|228432|228205.4|227868.1|227640.2|389
1591914000000|2020-06-11 22:20:00|228257.1|228107.1|228460.1|228310.1|228461.8|228311.8|228180.7|227965.7|336
1591914300000|2020-06-11 22:25:00|228461.2|228311.2|228909.7|228759.7|228950.7|228800.7|228452|228302|433
1591914600000|2020-06-11 22:30:00|228922.1|228772.1|229124.5|228872.4|229153.2|228984.4|228654.4|228428.4|398
1591914900000|2020-06-11 22:35:00|229080.8|228930.8|228804.4|228498.5|229178.5|229028.5|228737.3|228453.8|371
1591915200000|2020-06-11 22:40:00|228799.9|228521.4|228830.4|228552.8|228917|228676.1|228693.2|228489|171
1591915500000|2020-06-11 22:45:00|228827|228552|228474.9|228324.9|228875.9|228596.2|228454|228181.7|422
1591915800000|2020-06-11 22:50:00|228475.5|228325.5|228825.9|228480.7|228825.9|228495.8|228458.4|228233.8|484
1591916100000|2020-06-11 22:55:00|228822.1|228483.9|228631.6|228317.9|228897.7|228548.7|228621.5|228317.9|445
1591916400000|2020-06-11 23:00:00|228554.5|228404.5|228493.2|228183|228700.3|228438.8|228427.9|228183|397
1591916700000|2020-06-11 23:05:00|228488.7|228182.2|228589.5|228439.5|228893.2|228618.9|228439.1|228182.2|402
1591917000000|2020-06-11 23:10:00|228589.6|228439.6|228572.1|228422.1|228691.3|228468.6|228519.6|228328.2|353
1591917300000|2020-06-11 23:15:00|228606|228456|228747.9|228471.4|228931.5|228722.6|228601.1|228451.1|457
1591917600000|2020-06-11 23:20:00|228758.8|228467.8|228710.9|228417.4|228906.1|228671.2|228680.8|228379.8|421
1591917900000|2020-06-11 23:25:00|228665.8|228385.5|228908.3|228758.3|228981.6|228767.8|228600.9|228289.7|401
1591918200000|2020-06-11 23:30:00|228908.8|228758.8|228565.7|228415.7|228967.2|228768.8|228543.4|228358.8|420
1591918500000|2020-06-11 23:35:00|228625.5|228354.1|228423.3|228273.3|228625.5|228416.8|228398.6|228188.9|377
1591918800000|2020-06-11 23:40:00|228427.5|228277.5|228494.7|228344.7|228579.8|228358.1|228386.5|228167.9|382
1591919100000|2020-06-11 23:45:00|228493.2|228343.2|228625.5|228348.3|228730.1|228506.5|228460.6|228261.5|459
1591919400000|2020-06-11 23:50:00|228619.7|228354.1|228608.1|228328.8|228639.7|228419.2|228501|228296.5|348
1591919700000|2020-06-11 23:55:00|228608.3|228338|228698.1|228548.1|228754.2|228582.5|228469.1|228261.6|442
1591920000000|2020-06-12 00:00:00|228697.6|228547.6|228475.8|228325.8|228697.6|228547.6|228468.5|228318.5|634
1591920300000|2020-06-12 00:05:00|228485.8|228335.8|228455.7|228305.7|228670.1|228479.4|228442.2|228292.2|547
1591920600000|2020-06-12 00:10:00|228453.1|228303.1|228934.2|228784.2|229004.6|228827.5|228451.7|228301.7|513
1591920900000|2020-06-12 00:15:00|228938.3|228788.3|228916.8|228766.8|229067.5|228917.5|228873.9|228723.9|556
1591921200000|2020-06-12 00:20:00|228916.4|228766.4|228534.9|228384.9|228936.2|228786.2|228524.6|228329.8|536
1591921500000|2020-06-12 00:25:00|228535.1|228385.1|228498.1|228348.1|228581.3|228431.3|228463.7|228313.7|494
1591921800000|2020-06-12 00:30:00|228500|228350|228587.7|228437.7|228607.2|228448.4|228451.6|228301.6|514
1591922100000|2020-06-12 00:35:00|228594.5|228444.5|228587|228437|228786.4|228583.6|228528.5|228378.5|470
1591922400000|2020-06-12 00:40:00|228645.9|228371.3|228739.6|228589.6|228890.2|228685.1|228550.2|228371.3|456
1591922700000|2020-06-12 00:45:00|228740|228590|229015.3|228756.2|229032.1|228815.9|228735.9|228584|482
1591923000000|2020-06-12 00:50:00|229014.8|228755.7|229151.8|229001.8|229151.8|229001.8|228883.8|228689.8|510
1591923300000|2020-06-12 00:55:00|229147.3|228997.3|229159.6|229009.6|229195.7|229045.7|229099|228949|488
1591923600000|2020-06-12 01:00:00|229157.1|229007.1|229478.4|229328.4|229520.8|229370.8|229131.7|228981.7|632
1591923900000|2020-06-12 01:05:00|229476.1|229326.1|229477.8|229192.5|229506.1|229356.1|229247.6|228977.6|568
1591924200000|2020-06-12 01:10:00|229476.7|229183|229343.4|229090.4|229476.7|229231.2|229252.5|229065|478
1591924500000|2020-06-12 01:15:00|229345.2|229089.8|229383.5|229233.5|229508|229307|229209.6|229051.4|505
1591924800000|2020-06-12 01:20:00|229383.3|229233.3|229328|229178|229508|229318.8|229304.9|229108.1|516
1591925100000|2020-06-12 01:25:00|229322.3|229172.3|229359.7|229209.7|229389.2|229239.2|229267.5|229086.7|497
1591925400000|2020-06-12 01:30:00|229332.9|229182.9|229349.5|229199.5|229536|229326.8|229293.2|229111.5|528
1591925700000|2020-06-12 01:35:00|229346.2|229196.2|229361.6|229211.6|229397.6|229247.6|229296.3|229146.3|458
1591926000000|2020-06-12 01:40:00|229347|229197|229505.8|229355.8|229583.2|229405.6|229347|229197|495
1591926300000|2020-06-12 01:45:00|229493.6|229343.6|229471.9|229321.9|229526.5|229376.5|229414.4|229264.4|388
1591926600000|2020-06-12 01:50:00|229470.7|229320.7|229091.6|228941.6|229473.4|229323.4|229091.5|228897.7|529
1591926900000|2020-06-12 01:55:00|229098.4|228948.4|229073.6|228923.6|229296.5|229084.8|229053.7|228796.8|517
1591927200000|2020-06-12 02:00:00|229012.9|228862.9|229114.8|228864.7|229319|229113.8|229000.7|228801.4|605
1591927500000|2020-06-12 02:05:00|229120.7|228868.8|228864.7|228714.7|229141.9|228950.1|228798.9|228638.5|491
1591927800000|2020-06-12 02:10:00|228865.2|228715.2|228701.3|228551.3|228934.5|228729.1|228684.6|228534.6|464
1591928100000|2020-06-12 02:15:00|228695.5|228545.5|228342.4|228192.4|228759.5|228609.5|228333.2|228183.2|529
1591928400000|2020-06-12 02:20:00|228341.9|228191.9|228557.9|228302.4|228618.4|228337.8|228226.2|228076.2|608
1591928700000|2020-06-12 02:25:00|228600.8|228304.8|228653.8|228381.4|228717.8|228493.6|228532.9|228298.3|540
1591929000000|2020-06-12 02:30:00|228652.3|228389.7|228453|228303|228781.8|228548.2|228404.8|228193.6|533
1591929300000|2020-06-12 02:35:00|228453.4|228303.4|228599.2|228336.1|228620.2|228409|228377.2|228197.3|456
1591929600000|2020-06-12 02:40:00|228607.2|228329.3|228651.5|228382.4|228664.3|228438|228444.8|228226.2|442
1591929900000|2020-06-12 02:45:00|228650.9|228381.8|228620.3|228332.7|228671.6|228480.5|228436.8|228233.3|506
1591930200000|2020-06-12 02:50:00|228615.2|228335|228561.1|228271.7|228683.2|228452.8|228493.9|228245.3|425
1591930500000|2020-06-12 02:55:00|228568.1|228262.8|228825.4|228543.3|228851.2|228640.6|228541.4|228262.8|503
1591930800000|2020-06-12 03:00:00|228808.2|228530.9|228855|228603.9|228871.6|228663.1|228610.5|228362.9|533
1591931100000|2020-06-12 03:05:00|228797.4|228647.4|228794.6|228492.8|228860.2|228663.5|228683.4|228466|483
1591931400000|2020-06-12 03:10:00|228805.7|228457.8|228881.1|228602|228994.5|228736|228739.8|228457.8|470
1591931700000|2020-06-12 03:15:00|228868.9|228605.6|228948.8|228798.8|229082|228850|228750.3|228533.1|451
1591932000000|2020-06-12 03:20:00|229004.7|228749.4|228960.5|228646|229135.3|228836.4|228887.8|228616.1|482
1591932300000|2020-06-12 03:25:00|228943|228630.3|228930.5|228646|228987.1|228751.9|228743.1|228536.3|439
1591932600000|2020-06-12 03:30:00|228933.9|228641.1|228689.5|228539.5|228936.7|228715.4|228681.2|228481.4|474
1591932900000|2020-06-12 03:35:00|228682.7|228532.7|228678.7|228528.7|228751.3|228562.5|228640.3|228459.5|437
1591933200000|2020-06-12 03:40:00|228680.9|228530.9|228630.1|228480.1|228709.2|228559.2|228607.1|228457.1|465
1591933500000|2020-06-12 03:45:00|228631.4|228481.4|228151.7|228001.7|228637|228487|228129.8|227956.9|656
1591933800000|2020-06-12 03:50:00|228160.5|228010.5|227944.7|227794.7|228226.2|228054.3|227817.9|227667.9|521
1591934100000|2020-06-12 03:55:00|227946.6|227796.6|227991.7|227841.7|228111.2|227882.6|227781.9|227631.9|536
1591934400000|2020-06-12 04:00:00|227980.1|227830.1|227753.4|227496.1|227991.7|227841.7|227589.5|227367.6|552
1591934700000|2020-06-12 04:05:00|227767.4|227487|227065.8|226915.8|227767.4|227557.8|227065.8|226915.8|484
1591935000000|2020-06-12 04:10:00|227119.3|226969.3|227456.4|227197.1|227558.2|227342.3|227119.3|226924.2|517
1591935300000|2020-06-12 04:15:00|227439.1|227289.1|227327.7|227177.7|227501.3|227327.4|227285.4|227106.3|477
1591935600000|2020-06-12 04:20:00|227384.2|227131.1|227318.9|227168.9|227502.8|227284|227204.7|226987.8|517
1591935900000|2020-06-12 04:25:00|227318.5|227168.5|227364.4|227096.8|227510.3|227312.8|227246.9|227050.6|492
1591936200000|2020-06-12 04:30:00|227395.6|227088.5|227390.9|227131.9|227470.9|227254|227292|227085|419
1591936500000|2020-06-12 04:35:00|227400.9|227126|227268.2|227118.2|227454.3|227248.2|227233.7|227041.6|462
1591936800000|2020-06-12 04:40:00|227270.8|227120.8|227295.5|227145.5|227335.7|227178.4|227189.1|227016.5|497
1591937100000|2020-06-12 04:45:00|227288.2|227138.2|227250|227100|227656.1|227506.1|227159.4|226981.3|556
1591937400000|2020-06-12 04:50:00|227251.1|227101.1|227046.4|226896.4|227295|227119|227043.3|226893.3|467
1591937700000|2020-06-12 04:55:00|227040.9|226890.9|226994.2|226844.2|227158.4|226956.5|226906.2|226756.2|483
1591938000000|2020-06-12 05:00:00|227001|226851|226993.4|226843.4|227071.7|226910.8|226825.3|226675.3|499
1591938300000|2020-06-12 05:05:00|226993.6|226843.6|227164.3|227014.3|227164.3|227014.3|226893.6|226694.1|481
1591938600000|2020-06-12 05:10:00|227165.4|227015.4|227242.1|227092.1|227280.7|227130.7|227066.7|226864|472
1591938900000|2020-06-12 05:15:00|227237.7|227087.7|227230.8|227080.8|227378.2|227198.8|227207.6|227029.5|544
1591939200000|2020-06-12 05:20:00|227231.6|227081.6|227056.2|226906.2|227368.7|227184.1|227054|226835.6|404
1591939500000|2020-06-12 05:25:00|227108|226856.8|227297.7|227038.3|227324.7|227142.6|227019.5|226816.4|590
1591939800000|2020-06-12 05:30:00|227257.5|227107.5|227097.5|226947.5|227323.6|227116.4|227094.5|226899.3|519
1591940100000|2020-06-12 05:35:00|227098.3|226948.3|227100.7|226950.7|227199.5|227026.4|227036.3|226850.5|524
1591940400000|2020-06-12 05:40:00|227094.4|226944.4|227049.3|226768.2|227188.6|227028.3|226959.8|226755.7|467
1591940700000|2020-06-12 05:45:00|227049.6|226768|227022.5|226872.5|227119.1|226921|226976.7|226768|422
1591941000000|2020-06-12 05:50:00|227020.4|226870.4|226332|226060.7|227088|226870.7|226159.3|226009.3|559
1591941300000|2020-06-12 05:55:00|226195.5|226045.5|226146|225895.2|226585.4|226379.8|226131.7|225881.8|601
1591941600000|2020-06-12 06:00:00|226082|225932|226173.3|226023.3|226343.3|226193.3|225896.5|225746.5|650
1591941900000|2020-06-12 06:05:00|226170.8|226020.8|226296.5|226146.5|226410.8|226260.8|226126.3|225976.3|633
1591942200000|2020-06-12 06:10:00|226295.4|226145.4|226682.7|226532.7|226709.5|226536.4|226225.5|226075.5|633
1591942500000|2020-06-12 06:15:00|226685.6|226535.6|226940.4|226790.4|226956.6|226806.6|226685|226486.3|698
1591942800000|2020-06-12 06:20:00|226936.9|226786.9|227628.1|227478.1|227689.5|227500.6|226936.9|226786.9|677
1591943100000|2020-06-12 06:25:00|227631.3|227481.3|227221.3|227071.3|227786|227636|227221.3|227071.3|659
1591943400000|2020-06-12 06:30:00|227230.8|227080.8|227006.8|226856.8|227425.2|227275.2|226873.6|226723.6|627
1591943700000|2020-06-12 06:35:00|227006.6|226856.6|226721.3|226571.3|227257.2|227107.2|226717.3|226567.3|619
1591944000000|2020-06-12 06:40:00|226723.3|226573.3|227014|226864|227149.7|226999.7|226661|226511|622
1591944300000|2020-06-12 06:45:00|227009.9|226859.9|227093.1|226943.1|227271.8|227121.8|226931|226781|628
1591944600000|2020-06-12 06:50:00|227087.5|226937.5|227649.8|227499.8|227662.2|227512.2|227036.4|226886.4|694
1591944900000|2020-06-12 06:55:00|227646.6|227496.6|227716.6|227566.6|227778.7|227628.7|227408.4|227258.4|692
1591945200000|2020-06-12 07:00:00|227728.8|227578.8|227627.1|227477.1|227856.4|227706.4|227416.6|227266.6|755
1591945500000|2020-06-12 07:05:00|227624.3|227474.3|227222.2|227072.2|227849.7|227699.7|227127.1|226977.1|722
1591945800000|2020-06-12 07:10:00|227225.2|227075.2|226466.5|226316.5|227227|227077|226276.9|226126.9|749
1591946100000|2020-06-12 07:15:00|226466.8|226316.8|226420.6|226270.6|226568.6|226418.6|226057|225907|747
1591946400000|2020-06-12 07:20:00|226419.5|226269.5|226497.1|226347.1|226609.1|226459.1|226315.5|226165.5|767
1591946700000|2020-06-12 07:25:00|226487.3|226337.3|226776.3|226626.3|226817.3|226667.3|226457.6|226307.6|755
1591947000000|2020-06-12 07:30:00|226794.4|226644.4|226988.4|226838.4|227026.9|226876.9|226559.3|226409.3|698
1591947300000|2020-06-12 07:35:00|226990.3|226840.3|227028.3|226878.3|227291.4|227141.4|226928.9|226778.9|777
1591947600000|2020-06-12 07:40:00|227027|226877|227076.8|226926.8|227134|226984|226867.6|226717.6|750
1591947900000|2020-06-12 07:45:00|227076.7|226926.7|226553.2|226403.2|227218.6|227068.6|226547.2|226397.2|733
1591948200000|2020-06-12 07:50:00|226553.7|226403.7|226235.7|226085.7|226712.1|226562.1|226233.8|226083.8|709
1591948500000|2020-06-12 07:55:00|226236.7|226086.7|226355.3|226205.3|226369.2|226219.2|226123.6|225973.6|746
1591948800000|2020-06-12 08:00:00|226351.6|226201.6|225942.6|225792.6|226393.6|226243.6|225937.5|225787.5|752
1591949100000|2020-06-12 08:05:00|225942.1|225792.1|225824|225674|225995.6|225845.6|225817.2|225667.2|734
1591949400000|2020-06-12 08:10:00|225824.5|225674.5|226111.1|225961.1|226133.3|225983.3|225633.6|225483.6|686
1591949700000|2020-06-12 08:15:00|226114.8|225964.8|225864.9|225714.9|226151.5|226001.5|225790.3|225640.3|682
1591950000000|2020-06-12 08:20:00|225865.7|225715.7|225884.5|225734.5|226052.2|225902.2|225745.7|225595.7|680
1591950300000|2020-06-12 08:25:00|225885.6|225735.6|225415|225265|225892.2|225742.2|225379.6|225229.6|611
1591950600000|2020-06-12 08:30:00|225419.4|225269.4|225491|225341|225603.7|225453.7|225330.5|225180.5|693
1591950900000|2020-06-12 08:35:00|225491.6|225341.6|225382.6|225232.6|225675.3|225525.3|225362.2|225212.2|631
1591951200000|2020-06-12 08:40:00|225382.3|225232.3|225256.1|225106.1|225409.1|225259.1|225213.6|225063.6|649
1591951500000|2020-06-12 08:45:00|225257.7|225107.7|225048.8|224898.8|225297.6|225147.6|225022.8|224872.8|720
1591951800000|2020-06-12 08:50:00|225049|224899|225276.8|225126.8|225324.3|225174.3|224992|224842|690
1591952100000|2020-06-12 08:55:00|225276.5|225126.5|225190.3|225040.3|225276.5|225126.5|225020.5|224870.5|647
1591952400000|2020-06-12 09:00:00|225182.2|225032.2|225358.7|225208.7|225419.7|225269.7|225164.1|225014.1|672
1591952700000|2020-06-12 09:05:00|225359.2|225209.2|225340.8|225190.8|225416.8|225266.8|225171.8|225021.8|668
1591953000000|2020-06-12 09:10:00|225340.9|225190.9|225407.7|225257.7|225492.4|225342.4|225289.4|225139.4|599
1591953300000|2020-06-12 09:15:00|225406|225256|225353.3|225203.3|225413.9|225263.9|225255|225105|623
1591953600000|2020-06-12 09:20:00|225350.6|225200.6|225108.9|224958.9|225353.9|225203.9|225033.1|224883.1|675
1591953900000|2020-06-12 09:25:00|225109.1|224959.1|224965.1|224815.1|225181.9|225031.9|224923.3|224773.3|739
1591954200000|2020-06-12 09:30:00|224949.7|224799.7|225131.1|224981.1|225182.2|225032.2|224949.7|224799.7|649
1591954500000|2020-06-12 09:35:00|225126.5|224976.5|225259.3|225109.3|225406.2|225256.2|225106.2|224956.2|673
1591954800000|2020-06-12 09:40:00|225259.8|225109.8|225202.1|225052.1|225347.5|225197.5|225070.6|224920.6|686
1591955100000|2020-06-12 09:45:00|225195.5|225045.5|225117.9|224967.9|225423.3|225273.3|224999.3|224849.3|692
1591955400000|2020-06-12 09:50:00|225121.9|224971.9|224811|224661|225131|224981|224806.7|224656.7|596
1591955700000|2020-06-12 09:55:00|224811.5|224661.5|224612|224462|224831.2|224681.2|224593.8|224443.8|595
1591956000000|2020-06-12 10:00:00|224613.1|224463.1|224614|224464|224740.2|224590.2|224578.3|224428.3|621
1591956300000|2020-06-12 10:05:00|224611.2|224461.2|225057.2|224907.2|225064.5|224914.5|224568.4|224418.4|596
1591956600000|2020-06-12 10:10:00|225056.2|224906.2|224815.6|224665.6|225102.3|224952.3|224768.7|224618.7|637
1591956900000|2020-06-12 10:15:00|224816.3|224666.3|224807.7|224657.7|224855.3|224705.3|224578.7|224428.7|673
1591957200000|2020-06-12 10:20:00|224806.7|224656.7|225074.5|224924.5|225110.8|224960.8|224798.2|224648.2|671
1591957500000|2020-06-12 10:25:00|225083.5|224933.5|224963.3|224813.3|225092.9|224942.9|224872.1|224722.1|655
1591957800000|2020-06-12 10:30:00|224978.8|224828.8|225364.4|225214.4|225374|225224|224953.3|224803.3|686
1591958100000|2020-06-12 10:35:00|225360.5|225210.5|225602.5|225452.5|225619|225469|225244.6|225094.6|701
1591958400000|2020-06-12 10:40:00|225604.5|225454.5|226100.4|225950.4|226118.6|225968.6|225604.5|225454.5|685
1591958700000|2020-06-12 10:45:00|226103.9|225953.9|226231.4|226081.4|226358.7|226208.7|226099.9|225949.9|700
1591959000000|2020-06-12 10:50:00|226231.6|226081.6|226196.9|226046.9|226358.9|226208.9|226129.5|225979.5|739
1591959300000|2020-06-12 10:55:00|226199.9|226049.9|226176.7|226026.7|226202.6|226052.6|225920.9|225770.9|692
1591959600000|2020-06-12 11:00:00|226177.9|226027.9|225886.3|225736.3|226177.9|226027.9|225864.3|225714.3|766
1591959900000|2020-06-12 11:05:00|225883.6|225733.6|225612.1|225462.1|225887|225737|225585.5|225435.5|622
1591960200000|2020-06-12 11:10:00|225618.4|225468.4|225849.5|225699.5|225878.9|225728.9|225511.8|225361.8|652
1591960500000|2020-06-12 11:15:00|225847.7|225697.7|225840.6|225690.6|225918.5|225768.5|225754.5|225604.5|663
1591960800000|2020-06-12 11:20:00|225841.5|225691.5|225622.4|225472.4|226009.6|225859.6|225614.4|225464.4|660
1591961100000|2020-06-12 11:25:00|225623|225473|225045.4|224895.4|225627.7|225477.7|224916.5|224766.5|707
1591961400000|2020-06-12 11:30:00|225040.9|224890.9|225090.5|224940.5|225232.1|225082.1|224815.6|224665.6|695
1591961700000|2020-06-12 11:35:00|225093.3|224943.3|224621.1|224471.1|225188.6|225038.6|224595|224445|739
1591962000000|2020-06-12 11:40:00|224620.5|224470.5|224743.4|224593.4|224879.2|224729.2|224376.1|224226.1|703
1591962300000|2020-06-12 11:45:00|224742.2|224592.2|224862.8|224712.8|224908.1|224758.1|224605.4|224455.4|712
1591962600000|2020-06-12 11:50:00|224862.6|224712.6|224736.1|224586.1|224877.1|224727.1|224526|224376|681
1591962900000|2020-06-12 11:55:00|224735.5|224585.5|224880|224730|224884.6|224734.6|224561.6|224411.6|630
1591963200000|2020-06-12 12:00:00|224919.9|224769.9|224961.3|224811.3|225266.4|225116.4|224815.2|224665.2|670
1591963500000|2020-06-12 12:05:00|224956.5|224806.5|225554.6|225404.6|225572.1|225422.1|224951.4|224801.4|709
1591963800000|2020-06-12 12:10:00|225553.5|225403.5|225182.6|225032.6|225565.5|225415.5|225151.8|225001.8|777
1591964100000|2020-06-12 12:15:00|225178.1|225028.1|224819.1|224669.1|225360.9|225210.9|224735.2|224585.2|765
1591964400000|2020-06-12 12:20:00|224826.1|224676.1|224896.7|224746.7|225097.4|224947.4|224786.5|224636.5|788
1591964700000|2020-06-12 12:25:00|224878.8|224728.8|224970.4|224820.4|225140.6|224990.6|224836.4|224686.4|625
1591965000000|2020-06-12 12:30:00|224973.1|224823.1|224667.4|224517.4|225017|224867|224533.5|224383.5|691
1591965300000|2020-06-12 12:35:00|224668|224518|224014.8|223864.8|224685.1|224535.1|224008.7|223858.7|758
1591965600000|2020-06-12 12:40:00|224019.4|223869.4|223751.4|223601.4|224032.9|223882.9|223545.2|223395.2|721
1591965900000|2020-06-12 12:45:00|223751.7|223601.7|223939.9|223789.9|224029.3|223879.3|223581.3|223431.3|720
1591966200000|2020-06-12 12:50:00|223938.1|223788.1|223925.2|223775.2|224228.7|224078.7|223669.6|223519.6|715
1591966500000|2020-06-12 12:55:00|223921.9|223771.9|224040.5|223890.5|224164.6|224014.6|223657.1|223507.1|774
1591966800000|2020-06-12 13:00:00|224041.7|223891.7|223996.3|223846.3|224226.2|224076.2|223963.5|223813.5|791
1591967100000|2020-06-12 13:05:00|224005|223855|223723.7|223573.7|224018.2|223868.2|223668.1|223518.1|710
1591967400000|2020-06-12 13:10:00|223728.1|223578.1|223168|223018|223936.9|223786.9|223133.3|222983.3|727
1591967700000|2020-06-12 13:15:00|223183.2|223033.2|223168.8|223018.8|223454.3|223304.3|223161|223011|760
1591968000000|2020-06-12 13:20:00|223163.3|223013.3|222865.7|222715.7|223236.1|223086.1|222852.4|222702.4|779
1591968300000|2020-06-12 13:25:00|222865|222715|222793.7|222643.7|222885.2|222735.2|222377.5|222227.5|462
1591968600000|2020-06-12 13:30:00|222796.4|222646.4|222839.7|222689.7|223016.5|222866.5|222476.9|222326.9|458
1591968900000|2020-06-12 13:35:00|222843.9|222693.9|222455|222305|222894.1|222744.1|222418.4|222268.4|451
1591969200000|2020-06-12 13:40:00|222457|222307|222392.9|222242.9|222580|222430|221923.6|221773.6|457
1591969500000|2020-06-12 13:45:00|222379.8|222229.8|222838.1|222688.1|222838.7|222688.7|222309.6|222159.6|486
1591969800000|2020-06-12 13:50:00|222840.9|222690.9|223102.5|222952.5|223119.2|222969.2|222658.5|222508.5|808
1591970100000|2020-06-12 13:55:00|223085.9|222935.9|222767.8|222617.8|223260.6|223110.6|222757.3|222607.3|723
1591970400000|2020-06-12 14:00:00|222778|222628|222519|222369|222835.1|222685.1|222036.3|221886.3|782
1591970700000|2020-06-12 14:05:00|222515.7|222365.7|222533|222383|222587.4|222437.4|222447.7|222297.7|768
1591971000000|2020-06-12 14:10:00|222533.2|222383.2|222823.3|222673.3|222823.3|222673.3|222387.1|222237.1|798
1591971300000|2020-06-12 14:15:00|222817.7|222667.7|223017.3|222867.3|223017.3|222867.3|222543.2|222393.2|791
1591971600000|2020-06-12 14:20:00|223049.6|222899.6|222733.5|222583.5|223081|222931|222495.6|222345.6|772
1591971900000|2020-06-12 14:25:00|222734.1|222584.1|223201.5|223051.5|223223.7|223073.7|222734.1|222584.1|800
1591972200000|2020-06-12 14:30:00|223191.6|223041.6|223043.7|222893.7|223279.9|223129.9|222897.2|222747.2|824
1591972500000|2020-06-12 14:35:00|223044.3|222894.3|223733.2|223583.2|223745.1|223595.1|222890.2|222740.2|789
1591972800000|2020-06-12 14:40:00|223732.8|223582.8|223308.4|223158.4|223740.9|223590.9|223177.6|223027.6|822
1591973100000|2020-06-12 14:45:00|223307.5|223157.5|222992.9|222842.9|223407.1|223257.1|222700.4|222550.4|832
1591973400000|2020-06-12 14:50:00|222990.6|222840.6|223833.8|223683.8|223911.6|223761.6|222990.6|222840.6|813
1591973700000|2020-06-12 14:55:00|223834.6|223684.6|224552|224402|224783.3|224633.3|223665.9|223515.9|842
1591974000000|2020-06-12 15:00:00|224549|224399|225448.5|225298.5|225448.5|225298.5|224418|224268|843
1591974300000|2020-06-12 15:05:00|225470.9|225320.9|224659.4|224509.4|225471.4|225321.4|224582.5|224432.5|839
1591974600000|2020-06-12 15:10:00|224658.9|224508.9|224839.6|224689.6|224873.5|224723.5|224304.9|224154.9|832
1591974900000|2020-06-12 15:15:00|224822.4|224672.4|224990.4|224840.4|225047.2|224897.2|224563.6|224413.6|845
1591975200000|2020-06-12 15:20:00|224994|224844|224731.4|224581.4|225023.4|224873.4|224540.3|224390.3|841
1591975500000|2020-06-12 15:25:00|224726|224576|224306.4|224156.4|224812.6|224662.6|224280.4|224130.4|830
1591975800000|2020-06-12 15:30:00|224301.1|224151.1|223609.9|223459.9|224509|224359|223609.9|223459.9|838
1591976100000|2020-06-12 15:35:00|223635.9|223485.9|223467.8|223317.8|223815.8|223665.8|223290.8|223140.8|841
1591976400000|2020-06-12 15:40:00|223470.5|223320.5|223799.8|223649.8|223850.5|223700.5|223378.6|223228.6|836
1591976700000|2020-06-12 15:45:00|223795.7|223645.7|223517|223367|223818.5|223668.5|223089.6|222939.6|834
1591977000000|2020-06-12 15:50:00|223519.4|223369.4|223323.8|223173.8|223633.5|223483.5|223223|223073|827
1591977300000|2020-06-12 15:55:00|223323|223173|223061.3|222911.3|223555.7|223405.7|222944.4|222794.4|818
1591977600000|2020-06-12 16:00:00|223060.3|222910.3|223097.2|222947.2|223403.3|223253.3|222977.5|222827.5|828
1591977900000|2020-06-12 16:05:00|223099.8|222949.8|223181.9|223031.9|223195.3|223045.3|222860.3|222710.3|808
1591978200000|2020-06-12 16:10:00|223176.8|223026.8|223534.6|223384.6|223679.5|223529.5|223172.8|223022.8|806
1591978500000|2020-06-12 16:15:00|223540.6|223390.6|223054.9|222904.9|223618.2|223468.2|223041.5|222891.5|804
1591978800000|2020-06-12 16:20:00|223051.3|222901.3|223576.2|223426.2|223603.8|223453.8|222988.7|222838.7|837
1591979100000|2020-06-12 16:25:00|223577.2|223427.2|223341.6|223191.6|223779|223629|223124.9|222974.9|820
1591979400000|2020-06-12 16:30:00|223342.6|223192.6|223518.3|223368.3|223518.3|223368.3|223251.9|223101.9|820
1591979700000|2020-06-12 16:35:00|223508|223358|223360.7|223210.7|223714.1|223564.1|223258.3|223108.3|813
1591980000000|2020-06-12 16:40:00|223354.9|223204.9|223004.8|222854.8|223405.4|223255.4|222938.7|222788.7|826
1591980300000|2020-06-12 16:45:00|223005.5|222855.5|223570.9|223420.9|223715.9|223565.9|222996.4|222846.4|810
1591980600000|2020-06-12 16:50:00|223576.6|223426.6|223373.4|223223.4|223607.9|223457.9|223188.1|223038.1|794
1591980900000|2020-06-12 16:55:00|223378.3|223228.3|223525.8|223375.8|223620.8|223470.8|223378.3|223228.3|777
1591981200000|2020-06-12 17:00:00|223524.7|223374.7|223727.2|223577.2|223747.3|223597.3|223363.8|223213.8|764
1591981500000|2020-06-12 17:05:00|223728.3|223578.3|223845.5|223695.5|223973|223823|223640.1|223490.1|811
1591981800000|2020-06-12 17:10:00|223851.2|223701.2|223839.7|223689.7|224063.1|223913.1|223826.4|223676.4|795
1591982100000|2020-06-12 17:15:00|223820.8|223670.8|224151.6|224001.6|224274.2|224124.2|223792.9|223642.9|773
1591982400000|2020-06-12 17:20:00|224151.7|224001.7|224564.2|224414.2|224603.2|224453.2|223984.2|223834.2|773
1591982700000|2020-06-12 17:25:00|224563.2|224413.2|224693|224543|224767|224617|224254.4|224104.4|788
1591983000000|2020-06-12 17:30:00|224693.8|224543.8|225067.7|224917.7|225067.7|224917.7|224497.6|224347.6|807
1591983300000|2020-06-12 17:35:00|225062.1|224912.1|225051.3|224901.3|225196.6|225046.6|224755.9|224605.9|807
1591983600000|2020-06-12 17:40:00|225053.2|224903.2|225158|225008|225179.9|225029.9|224710.7|224560.7|828
1591983900000|2020-06-12 17:45:00|225151.3|225001.3|225450.2|225300.2|225527.6|225377.6|225131.7|224981.7|823
1591984200000|2020-06-12 17:50:00|225436.8|225286.8|225006.8|224856.8|225436.8|225286.8|224995.9|224845.9|819
1591984500000|2020-06-12 17:55:00|225005.9|224855.9|225060.1|224910.1|225234.3|225084.3|224665.9|224515.9|804
1591984800000|2020-06-12 18:00:00|225049.1|224899.1|224760.9|224610.9|225130.8|224980.8|224498.7|224348.7|834
1591985100000|2020-06-12 18:05:00|224762.6|224612.6|224645|224495|224926.2|224776.2|224529.6|224379.6|823
1591985400000|2020-06-12 18:10:00|224627.1|224477.1|224228.5|224078.5|224627.1|224477.1|223975.6|223825.6|820
1591985700000|2020-06-12 18:15:00|224227.3|224077.3|224498.9|224348.9|224501.6|224351.6|224089.1|223939.1|823
1591986000000|2020-06-12 18:20:00|224498.5|224348.5|224565.9|224415.9|224612|224462|224403.6|224253.6|810
1591986300000|2020-06-12 18:25:00|224566.5|224416.5|224175.5|224025.5|224566.5|224416.5|224074.4|223924.4|790
1591986600000|2020-06-12 18:30:00|224174.1|224024.1|223664.9|223514.9|224192.6|224042.6|223565.8|223415.8|822
1591986900000|2020-06-12 18:35:00|223654.5|223504.5|224012.1|223862.1|224046.8|223896.8|223542.2|223392.2|792
1591987200000|2020-06-12 18:40:00|224012.6|223862.6|224177.6|224027.6|224214.9|224064.9|223898.7|223748.7|820
1591987500000|2020-06-12 18:45:00|224182|224032|223926.2|223776.2|224186.5|224036.5|223701|223551|793
1591987800000|2020-06-12 18:50:00|223924.7|223774.7|223904.3|223754.3|224204.8|224054.8|223885.4|223735.4|789
1591988100000|2020-06-12 18:55:00|223903.4|223753.4|223603.1|223453.1|224121.5|223971.5|223563.7|223413.7|788
1591988400000|2020-06-12 19:00:00|223620.2|223470.2|223158.8|223008.8|223620.2|223470.2|223083.8|222933.8|821
1591988700000|2020-06-12 19:05:00|223159.2|223009.2|223323.4|223173.4|223411.6|223261.6|223061.1|222911.1|786
1591989000000|2020-06-12 19:10:00|223324.4|223174.4|223106.6|222956.6|223399.1|223249.1|223095.1|222945.1|797
1591989300000|2020-06-12 19:15:00|223105.3|222955.3|223193.6|223043.6|223276.5|223126.5|223075.6|222925.6|793
1591989600000|2020-06-12 19:20:00|223195.6|223045.6|223363|223213|223400.6|223250.6|223195.6|223045.6|775
1591989900000|2020-06-12 19:25:00|223362.9|223212.9|223280.6|223130.6|223389.1|223239.1|223064.5|222914.5|778
1591990200000|2020-06-12 19:30:00|223280.5|223130.5|222996.4|222846.4|223404.4|223254.4|222967.5|222817.5|803
1591990500000|2020-06-12 19:35:00|222994.1|222844.1|223081.6|222931.6|223200.6|223050.6|222841.8|222691.8|806
1591990800000|2020-06-12 19:40:00|223083.3|222933.3|222885.6|222735.6|223127.3|222977.3|222839.9|222689.9|776
1591991100000|2020-06-12 19:45:00|222887.8|222737.8|222873|222723|222972.5|222822.5|222699.3|222549.3|751
1591991400000|2020-06-12 19:50:00|222818.7|222668.7|222744.6|222594.6|222895.9|222745.9|222600.2|222450.2|805
1591991700000|2020-06-12 19:55:00|222746.4|222596.4|223085.1|222935.1|223109.1|222959.1|222663.1|222513.1|757
1591992000000|2020-06-12 20:00:00|223083.4|222933.4|223039.4|222889.4|223253.3|223103.3|222989.7|222839.7|706
1591992300000|2020-06-12 20:05:00|223007.8|222857.8|222766.4|222616.4|223018.2|222868.2|222682.5|222473.5|616
1591992600000|2020-06-12 20:10:00|222768.9|222618.9|222693.6|222543.6|222781.7|222631.7|222660.9|222510.9|617
1591992900000|2020-06-12 20:15:00|222704.9|222554.9|222668|222518|222720.8|222570.8|222656.7|222506.7|406
1591993200000|2020-06-12 20:20:00|222651.6|222501.6|222562.6|222412.6|222681.2|222531.2|222537.5|222387.5|467
1591993500000|2020-06-12 20:25:00|222566.8|222416.8|222739.7|222589.7|222854.6|222636.7|222531|222381|421
1591993800000|2020-06-12 20:30:00|222676.2|222526.2|222536.3|222386.3|222799.7|222649.7|222501.6|222351.6|504
1591994100000|2020-06-12 20:35:00|222536.2|222386.2|222364.5|222214.5|222615|222414|222355.4|222205.4|456
1591994400000|2020-06-12 20:40:00|222370.1|222220.1|222346.9|222196.9|222516.2|222287|222296|222107|402
1591994700000|2020-06-12 20:45:00|222345.5|222195.5|222348.1|222198.1|222472.5|222229.8|222317.2|222094.2|325
1591995000000|2020-06-12 20:50:00|222345.6|222195.6|222234.3|222084.3|222393.4|222195.6|222166.6|221908.6|410
1591995300000|2020-06-12 20:55:00|222224.8|222074.8|222426.3|222077.3|222607.5|222258.5|222027|221712|280
1592164800000|2020-06-14 20:00:00|222641|222247|222989.5|222595.5|223092.2|222698.2|222641|222247|5
1592165100000|2020-06-14 20:05:00|223092.2|222698.2|222989.5|222595.5|223092.2|222698.2|222989.5|222595.5|23
1592166300000|2020-06-14 20:25:00|223307|222913|223307|222913|223307|222913|223307|222913|1
1592166900000|2020-06-14 20:35:00|223740.5|223346.5|223750.9|223356.9|223832|223438|223740.5|223346.5|21
1592167200000|2020-06-14 20:40:00|223830.5|223436.5|223748.3|223354.3|223832|223438|223748.3|223354.3|4
1592167500000|2020-06-14 20:45:00|223612|223218|223748.3|223354.3|223748.3|223354.3|223612|223218|6
1592167800000|2020-06-14 20:50:00|223612|223218|223748.3|223354.3|223748.3|223354.3|223612|223218|4
1592168100000|2020-06-14 20:55:00|223612|223218|223748.3|223354.3|223748.3|223354.3|223612|223218|2
1592168400000|2020-06-14 21:00:00|223722|223328|223748.3|223354.3|223748.3|223354.3|223707.4|223313.4|6
1592168700000|2020-06-14 21:05:00|223647|223253|223959.9|223565.9|223975.5|223581.5|223535.5|223141.5|67
1592169000000|2020-06-14 21:10:00|223958.9|223564.9|223954.6|223560.6|224021.4|223627.4|223834.2|223440.2|250
1592169300000|2020-06-14 21:15:00|223955.4|223561.4|223901.9|223507.9|224147|223753|223859.5|223465.5|199
1592169600000|2020-06-14 21:20:00|223901|223507|223879.3|223485.3|223906.1|223512.1|223879.3|223485.3|125
1592169900000|2020-06-14 21:25:00|223879.8|223485.8|223685.2|223495.2|223888.2|223522|223632|223413|231
1592170200000|2020-06-14 21:30:00|223676|223486|223674.7|223484.7|223676|223486|223667.3|223477.3|96
1592170500000|2020-06-14 21:35:00|223679.2|223489.2|223705.1|223515.1|223710.1|223520.1|223679.2|223489.2|149
1592170800000|2020-06-14 21:40:00|223703.9|223513.9|223711.7|223521.7|223712.5|223522.5|223697.8|223507.8|61
1592171100000|2020-06-14 21:45:00|223712.7|223522.7|223709.9|223519.9|223718|223528|223703.8|223513.8|87
1592171400000|2020-06-14 21:50:00|223708.2|223518.2|223705.8|223515.8|223710.9|223520.9|223705.2|223515.2|58
1592171700000|2020-06-14 21:55:00|223705.1|223515.1|223887.5|223697.5|223977|223699.5|223703.1|223345.5|110
1592172000000|2020-06-14 22:00:00|223887.2|223697.2|224253.3|223944.5|224285.8|224053|223591.5|223197.5|513
1592172300000|2020-06-14 22:05:00|224255.9|223938.7|224483.1|224333.1|224562|224343|224216.8|223938.7|533
1592172600000|2020-06-14 22:10:00|224473.4|224323.4|224284.8|224030.4|224541.3|224323.4|224177.5|223932.3|489
1592172900000|2020-06-14 22:15:00|224273.1|224018.8|224242.6|223956.2|224395.5|224188.2|224119.5|223871.4|466
1592173200000|2020-06-14 22:20:00|224238.1|223952.5|224201|223889.8|224451.5|224214.1|224066.7|223832.5|463
1592173500000|2020-06-14 22:25:00|224141.2|223991.2|223987.9|223714|224278.4|224069.3|223874.2|223570.8|490
1592173800000|2020-06-14 22:30:00|223937.8|223787.8|224017.2|223708|224084.6|223869.2|223865.1|223614.2|457
1592174100000|2020-06-14 22:35:00|224015|223719.3|223997.8|223847.8|224087.9|223871.8|223903.6|223651.2|399
1592174400000|2020-06-14 22:40:00|224047.7|223783.4|224337|223988|224433.3|224196.5|223990.9|223772.9|416
1592174700000|2020-06-14 22:45:00|224355.2|224006.2|224096.1|223760.2|224365.6|224138.9|224054.6|223758.5|388
1592175000000|2020-06-14 22:50:00|224098.9|223786.7|224134.3|223876.3|224225|223979.7|223982.7|223746.4|403
1592175300000|2020-06-14 22:55:00|224080.6|223930.6|224164|223882.9|224199.1|223961.5|223970.8|223719.7|340
1592175600000|2020-06-14 23:00:00|224093.5|223943.5|224330.7|223981.7|224405.1|224151.7|224078.8|223741.5|436
1592175900000|2020-06-14 23:05:00|224335.6|223986.6|224357.7|224045|224392.9|224105.8|224233.3|223944.2|424
1592176200000|2020-06-14 23:10:00|224362.6|224041.3|224184.5|223835.5|224415.6|224085.5|224184.5|223835.5|324
1592176500000|2020-06-14 23:15:00|224190.1|223841.1|224431.7|224138.9|224511.7|224223.9|224108.5|223786.9|335
1592176800000|2020-06-14 23:20:00|224438.6|224133|224501.9|224219.7|224511.6|224265.7|224358.5|224089.5|385
1592177100000|2020-06-14 23:25:00|224503.4|224209.1|224681.2|224531.2|224782|224551.9|224447.1|224184.7|445
1592177400000|2020-06-14 23:30:00|224680.4|224530.4|224457.5|224185.2|224714.6|224530.4|224377.6|224179.3|437
1592177700000|2020-06-14 23:35:00|224397.5|224247.5|224331.6|224181.6|224493.7|224292.9|224325.9|224113.2|387
1592178000000|2020-06-14 23:40:00|224329.2|224179.2|224245.9|223992.4|224334.3|224179.2|224114.2|223913.2|403
1592178300000|2020-06-14 23:45:00|224248.5|223995.1|224712.8|224422.8|224726.6|224503.6|224130|223892.8|484
1592178600000|2020-06-14 23:50:00|224714.1|224422.7|224941.6|224653|224941.6|224729.2|224520.8|224337.1|468
1592178900000|2020-06-14 23:55:00|224943.7|224632.9|224863.3|224597.7|225047.2|224861.4|224767.9|224549|504
1592179200000|2020-06-15 00:00:00|224801.4|224651.4|224949.9|224665.9|225001.7|224762.8|224715|224430.5|619
1592179500000|2020-06-15 00:05:00|224949.3|224665.3|224698.7|224548.7|224959.6|224743.5|224659.8|224441|564
1592179800000|2020-06-15 00:10:00|224700.3|224550.3|224849.6|224699.6|224851.2|224701.2|224644.5|224432.7|517
1592180100000|2020-06-15 00:15:00|224906|224654.2|225071.8|224921.8|225150|224950.9|224822.2|224610.8|569
1592180400000|2020-06-15 00:20:00|225071.5|224921.5|224950.5|224800.5|225095.6|224940.6|224848.8|224604.2|565
1592180700000|2020-06-15 00:25:00|224950.9|224800.9|224896|224746|225112.4|224932.4|224884.3|224679.8|519
1592181000000|2020-06-15 00:30:00|224897.5|224747.5|224763.8|224613.8|224898.4|224748.4|224739.9|224531.2|488
1592181300000|2020-06-15 00:35:00|224760.3|224610.3|224822.3|224672.3|224882.8|224706.7|224708.2|224510.9|446
1592181600000|2020-06-15 00:40:00|224823.3|224673.3|225191.5|225041.5|225256.5|225063.6|224766.8|224591.7|562
1592181900000|2020-06-15 00:45:00|225222|224965.3|225098.5|224948.5|225222|225045.9|225050.2|224852.8|512
1592182200000|2020-06-15 00:50:00|225098.7|224948.7|225442.7|225292.7|225508.3|225321.1|225033|224883|530
1592182500000|2020-06-15 00:55:00|225442.6|225292.6|225733|225583|225804.7|225654.7|225320.6|225170.6|580
1592182800000|2020-06-15 01:00:00|225734|225584|225699.2|225549.2|225960.4|225810.4|225691.6|225478.6|578
1592183100000|2020-06-15 01:05:00|225687.4|225537.4|225775.3|225625.3|225803.6|225653.6|225668.1|225487.8|458
1592183400000|2020-06-15 01:10:00|225771.5|225621.5|226209.2|225952.6|226222.9|226004.1|225741.6|225585.7|460
1592183700000|2020-06-15 01:15:00|226126.1|225976.1|225716.6|225566.6|226201|226051|225695.9|225545.9|519
1592184000000|2020-06-15 01:20:00|225717.3|225567.3|225668.2|225401.7|225752.7|225602.7|225498.5|225313|453
1592184300000|2020-06-15 01:25:00|225653.2|225382.6|225620.3|225470.3|225733.8|225521.3|225531.7|225348.9|403
1592184600000|2020-06-15 01:30:00|225620.2|225470.2|225518|225368|225635.4|225470.2|225460.8|225286.1|448
1592184900000|2020-06-15 01:35:00|225583.5|225324.3|225494.7|225344.7|225650.6|225428.9|225476.3|225300.5|466
1592185200000|2020-06-15 01:40:00|225493.3|225343.3|225096.9|224946.9|225534.3|225384.3|225088.5|224938.5|452
1592185500000|2020-06-15 01:45:00|225102.2|224952.2|224757.8|224607.8|225152.1|225002.1|224757|224602.9|527
1592185800000|2020-06-15 01:50:00|224758.7|224608.7|224959.5|224809.5|225041.8|224846.4|224758.7|224608.7|484
1592186100000|2020-06-15 01:55:00|224957.2|224807.2|225008|224748.5|225096.9|224843.4|224767.8|224596.4|426
1592186400000|2020-06-15 02:00:00|225015.8|224742|225022.7|224872.7|225159.4|224953.3|224720.9|224515.6|544
1592186700000|2020-06-15 02:05:00|225021.6|224871.6|224943.3|224793.3|225313.1|225097.9|224884.7|224657.4|485
1592187000000|2020-06-15 02:10:00|224943.1|224793.1|224890.1|224740.1|224960|224800.4|224796.7|224607.4|393
1592187300000|2020-06-15 02:15:00|224897.5|224747.5|224681.3|224531.3|225129.5|224915.8|224674|224520|404
1592187600000|2020-06-15 02:20:00|224681.2|224531.2|224672.4|224522.4|224736.1|224580.4|224618.1|224468.1|464
1592187900000|2020-06-15 02:25:00|224671.7|224521.7|224605.5|224455.5|224733.9|224583.9|224605.5|224455.5|397
1592188200000|2020-06-15 02:30:00|224608.3|224458.3|225013.9|224863.9|225060.2|224886.6|224608.3|224458.3|434
1592188500000|2020-06-15 02:35:00|225014.5|224864.5|224931.8|224781.8|225134.2|224935.8|224892.1|224716.9|410
1592188800000|2020-06-15 02:40:00|224932.4|224782.4|224817.5|224555.1|225033|224793.7|224735.2|224532.5|358
1592189100000|2020-06-15 02:45:00|224763.5|224613.5|224874.9|224724.9|224998|224778.6|224763.5|224568.8|400
1592189400000|2020-06-15 02:50:00|224876.6|224726.6|225010.1|224860.1|225139.4|224930.7|224862.8|224699.5|346
1592189700000|2020-06-15 02:55:00|225012|224862|225245.8|224896.8|225298.7|225073.5|225001.5|224775.8|426
1592190000000|2020-06-15 03:00:00|225153.6|225003.6|225006.1|224754.9|225168.4|225003.6|224936.4|224754.5|395
1592190300000|2020-06-15 03:05:00|225005.6|224754.5|224919.1|224769.1|225099.3|224887.9|224888.8|224721.2|403
1592190600000|2020-06-15 03:10:00|224924.6|224774.6|224893|224743|224960.6|224774.6|224842.7|224667.5|307
1592190900000|2020-06-15 03:15:00|224877.7|224727.7|224788.9|224530.3|224933.6|224763.9|224702.3|224495.3|332
1592191200000|2020-06-15 03:20:00|224740.1|224590.1|224763.2|224486.5|224800.1|224600.3|224677.3|224480|303
1592191500000|2020-06-15 03:25:00|224764.8|224488.6|224720.3|224570.3|224777|224588.7|224637.5|224484|352
1592191800000|2020-06-15 03:30:00|224719.9|224569.9|224978.5|224720.7|224992|224776.1|224710.5|224558.5|355
1592192100000|2020-06-15 03:35:00|224983|224730.3|224865.8|224715.8|225070.8|224820.6|224807.8|224629.3|343
1592192400000|2020-06-15 03:40:00|224873.7|224723.7|224937.6|224672.5|225119.2|224892.3|224866.8|224664.6|343
1592192700000|2020-06-15 03:45:00|224947.1|224674.5|224838.5|224688.5|225050.8|224833.3|224804.3|224602.2|338
1592193000000|2020-06-15 03:50:00|224838.3|224688.3|224960.8|224665.2|225029.9|224785.8|224835.7|224635.4|353
1592193300000|2020-06-15 03:55:00|224871.8|224721.8|224834|224684|224998.5|224785.9|224738.6|224536.1|384
1592193600000|2020-06-15 04:00:00|224814.5|224664.5|225150.7|224870.7|225168.6|224949.3|224801.8|224595.7|378
1592193900000|2020-06-15 04:05:00|225152.7|224868.8|225301.4|225151.4|225408.2|225190.8|225072.8|224822.8|393
1592194200000|2020-06-15 04:10:00|225361.5|225099.3|225397.5|225247.5|225493.1|225291.2|225286.3|225064.5|432
1592194500000|2020-06-15 04:15:00|225399.2|225249.2|225311.9|225161.9|225469.9|225301.9|225292.2|225076.1|417
1592194800000|2020-06-15 04:20:00|225313.7|225163.7|225416|225266|225487.2|225275.5|225292.5|225102|313
1592195100000|2020-06-15 04:25:00|225415.5|225265.5|225548.5|225398.5|225612.2|225398.5|225415.4|225210.8|288
1592195400000|2020-06-15 04:30:00|225536.3|225386.3|225607|225457|225666.6|225472.5|225436|225242.9|362
1592195700000|2020-06-15 04:35:00|225604.1|225454.1|225608.1|225458.1|225742.7|225543.2|225596.2|225387.9|393
1592196000000|2020-06-15 04:40:00|225670.8|225398.6|225820.1|225565.6|225872.3|225699|225607.7|225389|360
1592196300000|2020-06-15 04:45:00|225789.8|225639.8|225921.5|225771.5|225979.5|225829.5|225754.1|225548.8|477
1592196600000|2020-06-15 04:50:00|225921.3|225771.3|226032|225882|226108.1|225958.1|225872.3|225722.3|464
1592196900000|2020-06-15 04:55:00|226032.6|225882.6|226115.9|225965.9|226119.5|225969.5|226002.5|225852.5|492
1592197200000|2020-06-15 05:00:00|226098.9|225948.9|226416.9|226266.9|226517|226367|226098.9|225948.9|574
1592197500000|2020-06-15 05:05:00|226417|226267|226443.7|226293.7|226613.1|226463.1|226220.3|226070.3|626
1592197800000|2020-06-15 05:10:00|226439|226289|226297.7|226147.7|226459.9|226309.9|226253.7|226103.7|583
1592198100000|2020-06-15 05:15:00|226297.2|226147.2|226430.8|226280.8|226435.7|226285.7|226191|226034|503
1592198400000|2020-06-15 05:20:00|226431.2|226281.2|226468.7|226318.7|226557.7|226383.2|226397.3|226228|532
1592198700000|2020-06-15 05:25:00|226450.2|226300.2|226521.9|226371.9|226584.6|226376.9|226276|226126|517
1592199000000|2020-06-15 05:30:00|226523|226373|226633.3|226483.3|226656|226491.5|226414.7|226225.4|478
1592199300000|2020-06-15 05:35:00|226634.9|226484.9|227093.8|226943.8|227093.8|226943.8|226634.9|226484.9|663
1592199600000|2020-06-15 05:40:00|227093.3|226943.3|226896.3|226746.3|227151.5|227001.5|226861.1|226711.1|628
1592199900000|2020-06-15 05:45:00|226906.6|226756.6|227111.4|226961.4|227129.5|226979.5|226889.3|226739.3|568
1592200200000|2020-06-15 05:50:00|227106.5|226956.5|227170.9|227020.9|227330.8|227180.8|227060.9|226828.4|584
1592200500000|2020-06-15 05:55:00|227167.1|227017.1|227312.1|227162.1|227355.8|227205.8|227157.8|227007.8|618
1592200800000|2020-06-15 06:00:00|227315.5|227165.5|227323.6|227173.6|227394.6|227244.6|227028.2|226878.2|748
1592201100000|2020-06-15 06:05:00|227321.2|227171.2|227368.1|227218.1|227591.6|227441.6|227321.2|227171.2|711
1592201400000|2020-06-15 06:10:00|227365.7|227215.7|227544|227394|227557|227407|227230.3|227066.4|686
1592201700000|2020-06-15 06:15:00|227546.9|227396.9|226939.3|226789.3|227548.6|227398.6|226849|226699|652
1592202000000|2020-06-15 06:20:00|226951.7|226801.7|227192.1|227042.1|227345.2|227195.2|226826.7|226646.3|716
1592202300000|2020-06-15 06:25:00|227200.4|227050.4|227381.7|227231.7|227397.3|227247.3|227123.3|226973.3|668
1592202600000|2020-06-15 06:30:00|227375.9|227225.9|226671.8|226521.8|227443.2|227293.2|226465.3|226315.3|735
1592202900000|2020-06-15 06:35:00|226678.2|226528.2|226947.5|226797.5|227042.2|226892.2|226577.9|226427.9|709
1592203200000|2020-06-15 06:40:00|226945.1|226795.1|227150|227000|227300.2|227150.2|226892.7|226742.7|746
1592203500000|2020-06-15 06:45:00|227150.6|227000.6|227138.5|226988.5|227230.6|227080.6|226871.7|226721.7|697
1592203800000|2020-06-15 06:50:00|227136|226986|226671.2|226521.2|227184|227034|226667.9|226517.9|640
1592204100000|2020-06-15 06:55:00|226580.7|226430.7|226449|226299|226790.9|226640.9|226250.9|226100.9|712
1592204400000|2020-06-15 07:00:00|226450|226300|226662.7|226512.7|227013|226863|226429.7|226279.7|766
1592204700000|2020-06-15 07:05:00|226668.7|226518.7|227121.4|226971.4|227168.5|227018.5|226582.9|226432.9|753
1592205000000|2020-06-15 07:10:00|227116.2|226966.2|226492|226342|227117.8|226967.8|226458.3|226308.3|723
1592205300000|2020-06-15 07:15:00|226489.9|226339.9|226413.6|226263.6|226661.9|226511.9|226370.2|226220.2|789
1592205600000|2020-06-15 07:20:00|226412.2|226262.2|226160.3|226010.3|226548|226398|226160.3|226010.3|747
1592205900000|2020-06-15 07:25:00|226174.6|226024.6|226277.6|226127.6|226320.7|226170.7|226067.2|225917.2|740
1592206200000|2020-06-15 07:30:00|226280.4|226130.4|226058|225908|226280.4|226130.4|225950.6|225800.6|757
1592206500000|2020-06-15 07:35:00|226058.8|225908.8|226083.3|225933.3|226152.3|226002.3|225930.7|225780.7|751
1592206800000|2020-06-15 07:40:00|226081.3|225931.3|226256|226106|226360.1|226210.1|225928.1|225778.1|759
1592207100000|2020-06-15 07:45:00|226259.2|226109.2|226203.3|226053.3|226264.2|226114.2|225992.8|225842.8|761
1592207400000|2020-06-15 07:50:00|226204.2|226054.2|225940.3|225790.3|226322.5|226172.5|225933.8|225783.8|631
1592207700000|2020-06-15 07:55:00|225941.5|225791.5|226173.7|226023.7|226220.7|226070.7|225827.5|225677.5|636
1592208000000|2020-06-15 08:00:00|226153.5|226003.5|225741.6|225591.6|226153.5|226003.5|225735.7|225585.7|785
1592208300000|2020-06-15 08:05:00|225741.9|225591.9|225779.6|225629.6|226453.1|226104.1|225600.2|225450.2|719
1592208600000|2020-06-15 08:10:00|225790.3|225640.3|225189.4|225039.4|225814.3|225664.3|225168.3|225018.3|688
1592208900000|2020-06-15 08:15:00|225191|225041|224867.6|224717.6|225372.1|225222.1|224828.4|224678.4|734
1592209200000|2020-06-15 08:20:00|224868.7|224718.7|225332.4|225182.4|225430.3|225280.3|224855.1|224705.1|691
1592209500000|2020-06-15 08:25:00|225333.8|225183.8|225031.9|224881.9|225371.3|225221.3|224943.6|224793.6|736
1592209800000|2020-06-15 08:30:00|225036.9|224886.9|224870.3|224720.3|225109.5|224959.5|224833.9|224683.9|687
1592210100000|2020-06-15 08:35:00|224867.8|224717.8|225207.6|225057.6|225209.6|225059.6|224753.4|224603.4|659
1592210400000|2020-06-15 08:40:00|225206.2|225056.2|225348.5|225198.5|225435.2|225285.2|225101|224951|675
1592210700000|2020-06-15 08:45:00|225345.1|225195.1|225266.6|225116.6|225601.9|225451.9|225139.4|224989.4|689
1592211000000|2020-06-15 08:50:00|225268.8|225118.8|225156.4|225006.4|225351.6|225201.6|224968|224818|770
1592211300000|2020-06-15 08:55:00|225155.6|225005.6|224896.4|224746.4|225270|225120|224870.6|224720.6|748
1592211600000|2020-06-15 09:00:00|224896.5|224746.5|225235.9|225085.9|225236.7|225086.7|224873.9|224723.9|701
1592211900000|2020-06-15 09:05:00|225233.6|225083.6|225481.2|225331.2|225511.1|225361.1|225093.8|224943.8|707
1592212200000|2020-06-15 09:10:00|225480.7|225330.7|225356.6|225206.6|225493.8|225343.8|225272.2|225122.2|677
1592212500000|2020-06-15 09:15:00|225360.9|225210.9|225430.9|225280.9|225462.3|225312.3|225144|224994|683
1592212800000|2020-06-15 09:20:00|225433.8|225283.8|225626|225476|225628.9|225478.9|225419.2|225269.2|728
1592213100000|2020-06-15 09:25:00|225623.7|225473.7|225719.5|225569.5|225842.3|225692.3|225616.2|225466.2|680
1592213400000|2020-06-15 09:30:00|225720.8|225570.8|225830.6|225680.6|226112.7|225962.7|225673.3|225523.3|728
1592213700000|2020-06-15 09:35:00|225827.8|225677.8|225829.6|225679.6|225885.5|225735.5|225742.9|225592.9|661
1592214000000|2020-06-15 09:40:00|225830|225680|226042.7|225892.7|226071.1|225921.1|225770.6|225620.6|644
1592214300000|2020-06-15 09:45:00|226042.1|225892.1|225831.1|225681.1|226119.9|225969.9|225726.4|225576.4|732
1592214600000|2020-06-15 09:50:00|225837.9|225687.9|225861.4|225711.4|225876.8|225726.8|225578|225428|722
1592214900000|2020-06-15 09:55:00|225870.1|225720.1|225513.5|225363.5|225925.8|225775.8|225513.5|225363.5|712
1592215200000|2020-06-15 10:00:00|225512.5|225362.5|225712|225562|225824.4|225674.4|225503.9|225353.9|770
1592215500000|2020-06-15 10:05:00|225713.7|225563.7|225693.2|225543.2|225923|225773|225650.7|225500.7|676
1592215800000|2020-06-15 10:10:00|225634|225484|225458.1|225308.1|225655|225505|225417|225267|670
1592216100000|2020-06-15 10:15:00|225455.4|225305.4|225666.5|225516.5|225805.9|225655.9|225455.4|225305.4|704
1592216400000|2020-06-15 10:20:00|225659.9|225509.9|225681.3|225531.3|225740.9|225590.9|225494.7|225344.7|627
1592216700000|2020-06-15 10:25:00|225683.4|225533.4|225770.3|225620.3|225828|225678|225516.8|225366.8|703
1592217000000|2020-06-15 10:30:00|225756.7|225606.7|225932.5|225782.5|225964.5|225814.5|225707.9|225557.9|660
1592217300000|2020-06-15 10:35:00|225935.7|225785.7|226007.7|225857.7|226077.2|225927.2|225854|225704|587
1592217600000|2020-06-15 10:40:00|226007|225857|226054|225904|226113|225963|225908.2|225758.2|698
1592217900000|2020-06-15 10:45:00|226055|225905|226278|226128|226289.6|226139.6|226026.7|225876.7|677
1592218200000|2020-06-15 10:50:00|226279.1|226129.1|226215.7|226065.7|226283.1|226133.1|226075.4|225925.4|679
1592218500000|2020-06-15 10:55:00|226215.4|226065.4|226046.2|225896.2|226217.3|226067.3|225889.1|225739.1|643
1592218800000|2020-06-15 11:00:00|226041.1|225891.1|226220.8|226070.8|226243.4|226093.4|225969.7|225819.7|635
1592219100000|2020-06-15 11:05:00|226221.2|226071.2|226231.9|226081.9|226270.4|226120.4|226134.8|225984.8|626
1592219400000|2020-06-15 11:10:00|226232.6|226082.6|226364.2|226214.2|226499.8|226349.8|226191.7|226041.7|647
1592219700000|2020-06-15 11:15:00|226364.1|226214.1|226326.3|226176.3|226507.3|226357.3|226311.2|226161.2|619
1592220000000|2020-06-15 11:20:00|226331|226181|226315.6|226165.6|226454.7|226304.7|226304.3|226154.3|598
1592220300000|2020-06-15 11:25:00|226316.4|226166.4|226011.3|225861.3|226323.8|226173.8|225840.5|225690.5|735
1592220600000|2020-06-15 11:30:00|226025.3|225875.3|226243.9|226093.9|226345.8|226195.8|225907.4|225757.4|723
1592220900000|2020-06-15 11:35:00|226244.5|226094.5|226039.6|225889.6|226316.4|226166.4|225943|225793|724
1592221200000|2020-06-15 11:40:00|226041.5|225891.5|225861.5|225711.5|226096|225946|225822.4|225672.4|688
1592221500000|2020-06-15 11:45:00|225864.3|225714.3|225642.8|225492.8|225875.6|225725.6|225605|225455|635
1592221800000|2020-06-15 11:50:00|225644.3|225494.3|225291.3|225141.3|225646.4|225496.4|225118.6|224968.6|702
1592222100000|2020-06-15 11:55:00|225288|225138|225544|225394|225707.6|225557.6|225288|225138|740
1592222400000|2020-06-15 12:00:00|225523.3|225373.3|225817.8|225667.8|225922.2|225772.2|225315.3|225165.3|730
1592222700000|2020-06-15 12:05:00|225818.2|225668.2|225573.9|225423.9|225839.8|225689.8|225463.1|225313.1|739
1592223000000|2020-06-15 12:10:00|225571.5|225421.5|225886.8|225736.8|225981|225831|225457.7|225307.7|686
1592223300000|2020-06-15 12:15:00|225885.3|225735.3|225998.4|225848.4|226201.3|226051.3|225867.7|225717.7|746
1592223600000|2020-06-15 12:20:00|225983.4|225833.4|226204.5|226054.5|226309.8|226159.8|225862.6|225712.6|746
1592223900000|2020-06-15 12:25:00|226202.9|226052.9|226227.7|226077.7|226271.3|226121.3|226101.3|225951.3|695
1592224200000|2020-06-15 12:30:00|226220.2|226070.2|225990.4|225840.4|226271.1|226121.1|225860.1|225710.1|767
1592224500000|2020-06-15 12:35:00|225990.1|225840.1|226285.4|226135.4|226374.9|226224.9|225964.2|225814.2|742
1592224800000|2020-06-15 12:40:00|226279.9|226129.9|226611.2|226461.2|226657.9|226507.9|226269.3|226119.3|734
1592225100000|2020-06-15 12:45:00|226615.2|226465.2|226294|226144|226787.9|226637.9|226291.8|226141.8|764
1592225400000|2020-06-15 12:50:00|226299.3|226149.3|226294.3|226144.3|226389.1|226239.1|226122.2|225972.2|754
1592225700000|2020-06-15 12:55:00|226299.8|226149.8|226417.5|226267.5|226418.9|226268.9|226186.4|226036.4|759
1592226000000|2020-06-15 13:00:00|226415.8|226265.8|226369.9|226219.9|226689.8|226539.8|226343.8|226193.8|758
1592226300000|2020-06-15 13:05:00|226369|226219|226437.9|226287.9|226731.6|226581.6|226264.9|226114.9|738
1592226600000|2020-06-15 13:10:00|226438.8|226288.8|226527.2|226377.2|226682|226532|226427.5|226277.5|752
1592226900000|2020-06-15 13:15:00|226522.7|226372.7|226368.8|226218.8|226528.9|226378.9|226181.4|226031.4|735
1592227200000|2020-06-15 13:20:00|226372.4|226222.4|226523.2|226373.2|226547.2|226397.2|226257.5|226107.5|762
1592227500000|2020-06-15 13:25:00|226522.6|226372.6|226243.3|226093.3|226556.6|226406.6|226243.3|226093.3|442
1592227800000|2020-06-15 13:30:00|226251.9|226101.9|226669.1|226519.1|226743.7|226593.7|226247.2|226097.2|454
1592228100000|2020-06-15 13:35:00|226668.4|226518.4|226309.2|226159.2|226693.7|226543.7|226085.5|225935.5|461
1592228400000|2020-06-15 13:40:00|226316.1|226166.1|225915.2|225765.2|226436.2|226286.2|225722.8|225572.8|456
1592228700000|2020-06-15 13:45:00|225898.5|225748.5|226099|225949|226352.6|226202.6|225778.5|225628.5|612
1592229000000|2020-06-15 13:50:00|226111.2|225961.2|225436.4|225286.4|226186.6|226036.6|225243.7|225093.7|833
1592229300000|2020-06-15 13:55:00|225430.8|225280.8|225457.5|225307.5|225528.8|225378.8|225340|225190|814
1592229600000|2020-06-15 14:00:00|225452.1|225302.1|225306.5|225156.5|225655.1|225505.1|225213.2|225063.2|817
1592229900000|2020-06-15 14:05:00|225308.4|225158.4|225376|225226|225378.4|225228.4|225186.5|225036.5|781
1592230200000|2020-06-15 14:10:00|225376.9|225226.9|225408.2|225258.2|225473.9|225323.9|225209.2|225059.2|816
1592230500000|2020-06-15 14:15:00|225407|225257|225439|225289|225825.9|225675.9|225404.4|225254.4|815
1592230800000|2020-06-15 14:20:00|225441.8|225291.8|225668.3|225518.3|225670.5|225520.5|225367.6|225217.6|804
1592231100000|2020-06-15 14:25:00|225668.4|225518.4|225853.5|225703.5|225895.6|225745.6|225556.6|225406.6|807
1592231400000|2020-06-15 14:30:00|225882.1|225732.1|225675.8|225525.8|225931.5|225781.5|225575.1|225425.1|795
1592231700000|2020-06-15 14:35:00|225673.2|225523.2|225767.3|225617.3|225893.4|225743.4|225482.2|225332.2|803
1592232000000|2020-06-15 14:40:00|225767.4|225617.4|225655.4|225505.4|226126.3|225976.3|225638.6|225488.6|786
1592232300000|2020-06-15 14:45:00|225656.9|225506.9|225436.8|225286.8|225679.5|225529.5|225322.9|225172.9|805
1592232600000|2020-06-15 14:50:00|225439|225289|225536.6|225386.6|225641.7|225491.7|225388.2|225238.2|757
1592232900000|2020-06-15 14:55:00|225538.5|225388.5|226246|226096|226366.2|226216.2|225529.1|225379.1|818
1592233200000|2020-06-15 15:00:00|226238.7|226088.7|226040.8|225890.8|226271.6|226121.6|225954.7|225804.7|816
1592233500000|2020-06-15 15:05:00|226043.4|225893.4|226007|225857|226088.3|225938.3|225948.3|225798.3|771
1592233800000|2020-06-15 15:10:00|226006.8|225856.8|225775.3|225625.3|226172.5|226022.5|225663.1|225513.1|739
1592234100000|2020-06-15 15:15:00|225784.9|225634.9|225887.5|225737.5|226117.3|225967.3|225784.5|225634.5|794
1592234400000|2020-06-15 15:20:00|225885.7|225735.7|225685.2|225535.2|226038.3|225888.3|225637.7|225487.7|774
1592234700000|2020-06-15 15:25:00|225687.8|225537.8|225922.3|225772.3|226060.7|225910.7|225647.8|225497.8|794
1592235000000|2020-06-15 15:30:00|225922.1|225772.1|225615.7|225465.7|226147.3|225997.3|225506.5|225356.5|791
1592235300000|2020-06-15 15:35:00|225609.6|225459.6|225414.6|225264.6|225625|225475|225353|225203|771
1592235600000|2020-06-15 15:40:00|225410.1|225260.1|225611.3|225461.3|225616.5|225466.5|225343.2|225193.2|781
1592235900000|2020-06-15 15:45:00|225601.6|225451.6|225599.6|225449.6|225747.4|225597.4|225427.8|225277.8|743
1592236200000|2020-06-15 15:50:00|225597.2|225447.2|225585.5|225435.5|225657.8|225507.8|225398.1|225248.1|753
1592236500000|2020-06-15 15:55:00|225586|225436|225337.1|225187.1|225587.8|225437.8|225301.8|225151.8|767
1592236800000|2020-06-15 16:00:00|225342.3|225192.3|224922.6|224772.6|225385.3|225235.3|224904.7|224754.7|767
1592237100000|2020-06-15 16:05:00|224917.8|224767.8|225131.4|224981.4|225141.9|224991.9|224915.8|224765.8|736
1592237400000|2020-06-15 16:10:00|225133.9|224983.9|224921.2|224771.2|225154.5|225004.5|224798.9|224648.9|762
1592237700000|2020-06-15 16:15:00|224919.6|224769.6|224704.6|224554.6|224939.2|224789.2|224558.3|224408.3|757
1592238000000|2020-06-15 16:20:00|224705.5|224555.5|224572.5|224422.5|224777.3|224627.3|224571.7|224421.7|763
1592238300000|2020-06-15 16:25:00|224572.6|224422.6|224683.6|224533.6|224799.4|224649.4|224530.4|224380.4|693
1592238600000|2020-06-15 16:30:00|224682.7|224532.7|224850.7|224700.7|224933.6|224783.6|224682.7|224532.7|696
1592238900000|2020-06-15 16:35:00|224851.1|224701.1|224688.4|224538.4|224854.2|224704.2|224665.6|224515.6|728
1592239200000|2020-06-15 16:40:00|224690.1|224540.1|224572.6|224422.6|224757|224607|224524.5|224374.5|701
1592239500000|2020-06-15 16:45:00|224569.6|224419.6|224426.2|224276.2|224575.8|224425.8|224383|224233|703
1592239800000|2020-06-15 16:50:00|224426.1|224276.1|224505.6|224355.6|224708.1|224558.1|224366.1|224216.1|738
1592240100000|2020-06-15 16:55:00|224505.8|224355.8|224451.7|224301.7|224742.5|224592.5|224450.4|224300.4|691
1592240400000|2020-06-15 17:00:00|224455.4|224305.4|224296.1|224146.1|224536.2|224386.2|224288.4|224138.4|685
1592240700000|2020-06-15 17:05:00|224289.9|224139.9|224304.6|224154.6|224348.6|224198.6|224272.2|224122.2|631
1592241000000|2020-06-15 17:10:00|224304.3|224154.3|224031.4|223881.4|224305.2|224155.2|224022.6|223872.6|675
1592241300000|2020-06-15 17:15:00|224022.1|223872.1|224046|223896|224082.1|223932.1|223786.5|223636.5|731
1592241600000|2020-06-15 17:20:00|224049|223899|223902.9|223752.9|224049|223899|223805.2|223655.2|657
1592241900000|2020-06-15 17:25:00|223902.7|223752.7|223926.7|223776.7|223956.4|223806.4|223782.5|223632.5|655
1592242200000|2020-06-15 17:30:00|223927.7|223777.7|223859.8|223709.8|223929|223779|223812|223662|667
1592242500000|2020-06-15 17:35:00|223867.2|223717.2|223590.4|223440.4|223868.2|223718.2|223563.9|223413.9|717
1592242800000|2020-06-15 17:40:00|223592.7|223442.7|223405.8|223255.8|223664.4|223514.4|223392.2|223242.2|660
1592243100000|2020-06-15 17:45:00|223408.6|223258.6|223455|223305|223493|223343|223280.3|223130.3|650
1592243400000|2020-06-15 17:50:00|223449.2|223299.2|222993|222843|223451|223301|222806.3|222656.3|765
1592243700000|2020-06-15 17:55:00|222991.9|222841.9|223173|223023|223245.6|223095.6|222837|222687|694
1592244000000|2020-06-15 18:00:00|223172.7|223022.7|221596.5|221446.5|223180.7|223030.7|221543.5|221393.5|818
1592244300000|2020-06-15 18:05:00|221598.6|221448.6|221778.8|221628.8|221936.4|221786.4|221539.3|221389.3|821
1592244600000|2020-06-15 18:10:00|221771.1|221621.1|221832.1|221682.1|221865.5|221715.5|221675.9|221525.9|821
1592244900000|2020-06-15 18:15:00|221833.8|221683.8|221531.6|221381.6|221837|221687|221285|221135|828
1592245200000|2020-06-15 18:20:00|221535.8|221385.8|221625.7|221475.7|221837.2|221687.2|221431.1|221281.1|782
1592245500000|2020-06-15 18:25:00|221623|221473|221749.1|221599.1|221841.2|221691.2|221553.3|221403.3|761
1592245800000|2020-06-15 18:30:00|221751.9|221601.9|222047.4|221897.4|222076|221926|221657.7|221507.7|794
1592246100000|2020-06-15 18:35:00|222055.5|221905.5|221941.8|221791.8|222063.6|221913.6|221822.2|221672.2|799
1592246400000|2020-06-15 18:40:00|221939.8|221789.8|221989.6|221839.6|222024.1|221874.1|221801.3|221651.3|779
1592246700000|2020-06-15 18:45:00|221983.5|221833.5|222101.8|221951.8|222143.7|221993.7|221800.5|221650.5|760
1592247000000|2020-06-15 18:50:00|222110.1|221960.1|222075.6|221925.6|222335.4|222185.4|222070.8|221920.8|778
1592247300000|2020-06-15 18:55:00|222089.3|221939.3|222132.8|221982.8|222182.4|222032.4|222026.6|221876.6|786
1592247600000|2020-06-15 19:00:00|222132.9|221982.9|221664.9|221514.9|222143.6|221993.6|221656.5|221506.5|803
1592247900000|2020-06-15 19:05:00|221665.1|221515.1|221809.9|221659.9|221827.2|221677.2|221665.1|221515.1|735
1592248200000|2020-06-15 19:10:00|221809.1|221659.1|221829|221679|221970.4|221820.4|221674.4|221524.4|729
1592248500000|2020-06-15 19:15:00|221829.1|221679.1|221893|221743|221912.5|221762.5|221663.7|221513.7|746
1592248800000|2020-06-15 19:20:00|221893.6|221743.6|221968.7|221818.7|222032.9|221882.9|221836.1|221686.1|769
1592249100000|2020-06-15 19:25:00|221965.1|221815.1|222346.3|222196.3|222381.1|222231.1|221905|221755|783
1592249400000|2020-06-15 19:30:00|222343.6|222193.6|222400.1|222250.1|222566.9|222416.9|222276|222126|746
1592249700000|2020-06-15 19:35:00|222397.5|222247.5|222613.3|222463.3|222815.4|222665.4|222397.5|222247.5|788
1592250000000|2020-06-15 19:40:00|222597.6|222447.6|222570.8|222420.8|222856|222706|222525|222375|802
1592250300000|2020-06-15 19:45:00|222571.9|222421.9|222479.4|222329.4|222594.7|222444.7|222308.5|222158.5|737
1592250600000|2020-06-15 19:50:00|222496.6|222346.6|222263.5|222113.5|222510.7|222360.7|222077.2|221927.2|733
1592250900000|2020-06-15 19:55:00|222269.8|222119.8|222337.4|222187.4|222428|222278|222235|222085|763
1592251200000|2020-06-15 20:00:00|222344.5|222194.5|222281.8|222131.8|222411.8|222261.8|222211.1|222061.1|654
1592251500000|2020-06-15 20:05:00|222277.8|222127.8|222220.9|222070.9|222292.6|222142.6|222154.8|222004.8|524
1592251800000|2020-06-15 20:10:00|222219.9|222069.9|221927.4|221777.4|222236.3|222086.3|221927.4|221777.4|550
1592252100000|2020-06-15 20:15:00|221927.8|221777.8|221900.8|221750.8|222061.5|221889.9|221859.8|221709.8|456
1592252400000|2020-06-15 20:20:00|221901|221751|222098.8|221948.8|222102.8|221952.8|221886.7|221736.7|383
1592252700000|2020-06-15 20:25:00|222097.2|221947.2|222136.6|221986.6|222199.8|222049.8|222091.1|221941.1|458
1592253000000|2020-06-15 20:30:00|222135.8|221985.8|222164|222014|222222.7|222072.7|222116.6|221966.6|450
1592253300000|2020-06-15 20:35:00|222175.1|222025.1|222181.7|222031.7|222238.1|222088.1|222166.4|222016.4|415
1592253600000|2020-06-15 20:40:00|222181.8|222031.8|222221.8|222071.8|222229.3|222079.3|222174.6|222024.6|327
1592253900000|2020-06-15 20:45:00|222216.1|222066.1|222188.2|222038.2|222224.5|222074.5|222178.6|222028.6|326
1592254200000|2020-06-15 20:50:00|222187.3|222037.3|222374.2|222224.2|222393.9|222243.9|222184.5|222034.5|419
1592254500000|2020-06-15 20:55:00|222389|222239|222292.9|221943.9|222474.3|222324.3|222265|221916|336
1592254800000|2020-06-15 21:00:00|222387.6|222038.6|222358.4|222009.4|222550.2|222201.2|222358.4|222009.4|54
1592255100000|2020-06-15 21:05:00|222486.2|222137.2|222179.7|221830.7|222544|222195|222049|221700|99
1592255400000|2020-06-15 21:10:00|222179.8|221830.8|222110.2|221761.2|222487.5|222138.5|222041.3|221692.3|78
1592255700000|2020-06-15 21:15:00|222202.1|221853.1|222341|221992|222506.4|222157.4|222103.5|221754.5|94
1592256000000|2020-06-15 21:20:00|222413.5|222064.5|222502.4|222153.4|222553.6|222204.6|222343.5|221994.5|119
1592256300000|2020-06-15 21:25:00|222504|222155|222623.6|222274.6|222657.1|222308.1|222441.9|222092.9|59
1592256600000|2020-06-15 21:30:00|222556.9|222207.9|222441.4|222092.4|222579.4|222230.4|222394.4|222045.4|197
1592256900000|2020-06-15 21:35:00|222431.4|222082.4|222454.3|222105.3|222558.8|222209.8|222354.1|222005.1|125
1592257200000|2020-06-15 21:40:00|222458.2|222109.2|222392.3|222043.3|222698.6|222349.6|222000|221651|384
1592257500000|2020-06-15 21:45:00|222421.9|222072.9|222440.1|222091.1|222744.6|222395.6|222117.4|221768.4|379
1592257800000|2020-06-15 21:50:00|222437.3|222088.3|222534.5|222185.5|222554.8|222205.8|222386.2|222037.2|333
1592258100000|2020-06-15 21:55:00|222523.5|222174.5|222507.9|222158.9|222577.9|222228.9|222456.8|222107.8|195
1592258400000|2020-06-15 22:00:00|222491.8|222142.8|222506.9|222193.1|222599.1|222250.1|222280.8|222040.2|598
1592258700000|2020-06-15 22:05:00|222499.7|222185|222310.2|222160.2|222506.4|222285.7|222298.2|222114.9|517
1592259000000|2020-06-15 22:10:00|222349|222097|222285.9|222135.9|222349|222149.7|222139.4|221984.8|421
1592259300000|2020-06-15 22:15:00|222286.9|222136.9|222309.1|222159.1|222448.7|222257.9|222228|222078|346
1592259600000|2020-06-15 22:20:00|222371.3|222121|222102.9|221952.9|222382.8|222177.6|222075.1|221877.5|341
1592259900000|2020-06-15 22:25:00|222108.1|221958.1|222138.8|221988.8|222210.6|222019|222090.7|221932.6|247
1592260200000|2020-06-15 22:30:00|222139.5|221989.5|222250.5|222100.5|222316|222111.9|222057.1|221868.7|372
1592260500000|2020-06-15 22:35:00|222251.8|222101.8|222287|222137|222330.4|222148.1|222244.1|222031.5|269
1592260800000|2020-06-15 22:40:00|222288.2|222138.2|222302.2|222152.2|222328.1|222154.4|222269.7|222076.9|260
1592261100000|2020-06-15 22:45:00|222304.4|222154.4|222230.8|222080.8|222331.7|222181.7|222219.6|222050.1|235
1592261400000|2020-06-15 22:50:00|222233.6|222083.6|222077.1|221927.1|222242.8|222092.8|222026.8|221876.8|408
1592261700000|2020-06-15 22:55:00|222074.7|221924.7|222033.4|221883.4|222077|221927|221983.5|221833.5|341
1592262000000|2020-06-15 23:00:00|221985.7|221835.7|222134|221984|222137.8|221987.8|221984.6|221834.6|292
1592262300000|2020-06-15 23:05:00|222133.7|221983.7|222203.5|222053.5|222239|222074.9|222035.4|221858|354
1592262600000|2020-06-15 23:10:00|222204.1|222054.1|222217.6|222067.6|222281|222122.1|222197.8|222028|301
1592262900000|2020-06-15 23:15:00|222219.1|222069.1|222304|222154|222315.9|222165.9|222203.5|221996.3|214
1592263200000|2020-06-15 23:20:00|222314.9|222164.9|222036.9|221886.9|222380.8|222180.7|222014.7|221810.3|390
1592263500000|2020-06-15 23:25:00|222046|221896|221946.5|221657.6|222098.2|221914.2|221864.2|221657.6|432
1592263800000|2020-06-15 23:30:00|221871.1|221721.1|221728.4|221578.4|221939.1|221779.2|221698.4|221548.4|435
1592264100000|2020-06-15 23:35:00|221729.2|221579.2|221626.4|221476.4|221811.8|221661.8|221615.3|221465.3|455
1592264400000|2020-06-15 23:40:00|221659.8|221509.8|221862.6|221513.6|222075.8|221726.8|221655.3|221430.4|473
1592264700000|2020-06-15 23:45:00|221972.7|221623.7|221933.1|221676.2|222058.7|221783.4|221839.9|221556.6|412
1592265000000|2020-06-15 23:50:00|221934|221671.9|221781.3|221631.3|221963.9|221750.3|221771.8|221549|359
1592265300000|2020-06-15 23:55:00|221782.8|221632.8|221683.1|221533.1|221788.5|221638.5|221611.2|221461.2|409
1592265600000|2020-06-16 00:00:00|221689.3|221539.3|221598.4|221448.4|221695.1|221545.1|221412.8|221171.6|506
1592265900000|2020-06-16 00:05:00|221597.5|221447.5|221799.8|221483.2|221799.8|221601.8|221486.6|221297.2|470
1592266200000|2020-06-16 00:10:00|221730.6|221580.6|221581.2|221314.8|221849.2|221647.1|221519.9|221276.4|467
1592266500000|2020-06-16 00:15:00|221530.6|221380.6|221531.6|221381.6|221641.5|221483.9|221442.6|221247.9|457
1592266800000|2020-06-16 00:20:00|221531.8|221381.8|221525.9|221375.9|221605.1|221455.1|221436.5|221286.5|458
1592267100000|2020-06-16 00:25:00|221528.2|221378.2|221486|221336|221550|221400|221410.4|221260.4|417
1592267400000|2020-06-16 00:30:00|221504.7|221354.7|221305.2|221155.2|221510.2|221360.2|221181.4|221011.2|440
1592267700000|2020-06-16 00:35:00|221322.4|221172.4|221256.3|221106.3|221474.5|221281.1|221235.2|221085.2|415
1592268000000|2020-06-16 00:40:00|221260.3|221110.3|221305|221155|221305|221155|221187.5|221037.5|374
1592268300000|2020-06-16 00:45:00|221303.2|221153.2|221319.4|221169.4|221352.6|221202.6|221205.9|221055.9|373
1592268600000|2020-06-16 00:50:00|221321|221171|221276|221126|221375.3|221225.3|221267.8|221117.8|369
1592268900000|2020-06-16 00:55:00|221271.4|221121.4|221387.3|221237.3|221444.8|221294.8|221228.5|221078.5|370
1592269200000|2020-06-16 01:00:00|221383.4|221233.4|221209.8|221059.8|221388.3|221238.3|221066.2|220916.2|411
1592269500000|2020-06-16 01:05:00|221210.7|221060.7|221137.8|220987.8|221286|221136|221105.4|220955.4|436
1592269800000|2020-06-16 01:10:00|221136.2|220986.2|221513.1|221363.1|221577.5|221391|221092.8|220942.8|490
1592270100000|2020-06-16 01:15:00|221495|221345|221718.8|221568.8|221828.7|221635.7|221488.8|221321|436
1592270400000|2020-06-16 01:20:00|221724|221574|221623.5|221473.5|221729.1|221579.1|221529.6|221379.6|384
1592270700000|2020-06-16 01:25:00|221622.4|221472.4|221660.2|221510.2|221854.2|221638.9|221578.7|221407.2|341
1592271000000|2020-06-16 01:30:00|221652.7|221502.7|221627.5|221477.5|221774.1|221619|221562.4|221370.7|416
1592271300000|2020-06-16 01:35:00|221623.7|221473.7|221827.6|221677.6|221897.1|221692.5|221582.6|221416.4|408
1592271600000|2020-06-16 01:40:00|221829.4|221679.4|221712.5|221562.5|221878.7|221694.1|221660|221510|378
1592271900000|2020-06-16 01:45:00|221724.8|221574.8|221624|221474|221799.8|221600.6|221581.5|221405.1|318
1592272200000|2020-06-16 01:50:00|221627|221477|221454.7|221304.7|221646.9|221496.9|221384.9|221219.6|365
1592272500000|2020-06-16 01:55:00|221464.4|221314.4|221524.7|221374.7|221554|221404|221447|221297|322
1592272800000|2020-06-16 02:00:00|221520.5|221370.5|221445.1|221295.1|221556|221406|221394.1|221244.1|370
1592273100000|2020-06-16 02:05:00|221445.3|221295.3|221300.5|221150.5|221471.3|221321.3|221259.5|221109.5|408
1592273400000|2020-06-16 02:10:00|221300.7|221150.7|221398.1|221248.1|221463.5|221313.5|221298|221148|339
1592273700000|2020-06-16 02:15:00|221398.4|221248.4|221386.2|221236.2|221429.2|221279.2|221332.2|221182.2|346
1592274000000|2020-06-16 02:20:00|221388|221238|221346.1|221196.1|221398.8|221248.8|221326.5|221176.5|278
1592274300000|2020-06-16 02:25:00|221359.5|221209.5|221521.3|221371.3|221625.2|221470.2|221350.1|221200.1|323
1592274600000|2020-06-16 02:30:00|221521.1|221371.1|220523.6|220373.6|221521.1|221371.1|220513|220342.3|674
1592274900000|2020-06-16 02:35:00|220524.7|220374.7|220583.4|220433.4|220841|220583.7|220355.4|220205.4|604
1592275200000|2020-06-16 02:40:00|220581.3|220431.3|220678.6|220528.6|220886|220663.1|220437.3|220287.3|530
1592275500000|2020-06-16 02:45:00|220680.9|220530.9|220471.8|220321.8|220867.9|220667.8|220350|220200|509
1592275800000|2020-06-16 02:50:00|220505.4|220355.4|220694.9|220544.9|220703.8|220553.8|220482.1|220332.1|520
1592276100000|2020-06-16 02:55:00|220693.1|220543.1|220406.8|220256.8|220851.6|220701.6|220394.1|220228.9|497
1592276400000|2020-06-16 03:00:00|220411.5|220261.5|220471.9|220321.9|220515.7|220365.7|220404.7|220254.7|447
1592276700000|2020-06-16 03:05:00|220472|220322|220406.7|220256.7|220472|220322|220212.9|220009.6|462
1592277000000|2020-06-16 03:10:00|220407.7|220257.7|220271.2|220121.2|220438.8|220288.8|220260.8|220109.2|428
1592277300000|2020-06-16 03:15:00|220269.8|220119.8|220262.8|220112.8|220341.2|220191.2|220237.9|220087.9|399
1592277600000|2020-06-16 03:20:00|220257.2|220107.2|220358.8|220208.8|220375.3|220225.3|220248.2|220098.2|411
1592277900000|2020-06-16 03:25:00|220360.1|220210.1|220407.7|220257.7|220443.5|220293.5|220255.5|220105.5|457
1592278200000|2020-06-16 03:30:00|220415|220265|220420.8|220270.8|220508|220333.5|220328.4|220178.4|406
1592278500000|2020-06-16 03:35:00|220417.9|220267.9|220377.5|220227.5|220466.1|220316.1|220321.2|220171.2|379
1592278800000|2020-06-16 03:40:00|220367.2|220217.2|220428.7|220278.7|220431|220281|220346.6|220136.4|337
1592279100000|2020-06-16 03:45:00|220431|220281|220335.7|220185.7|220435.7|220285.7|220303.7|220153.7|368
1592279400000|2020-06-16 03:50:00|220335.6|220185.6|220485.7|220335.7|220521.2|220371.2|220322|220172|301
1592279700000|2020-06-16 03:55:00|220487.4|220337.4|220685.5|220535.5|220746.9|220543.3|220411.6|220261.6|361
1592280000000|2020-06-16 04:00:00|220719.4|220458.3|220723.2|220573.2|220847.5|220671.5|220669.4|220458.3|393
1592280300000|2020-06-16 04:05:00|220722.8|220572.8|220651|220501|220789.3|220581.4|220561.6|220352.2|348
1592280600000|2020-06-16 04:10:00|220651.2|220501.2|220574.1|220311.4|220730.2|220520.2|220482.2|220262|379
1592280900000|2020-06-16 04:15:00|220570.9|220302.6|220493|220343|220626.8|220402.9|220427.2|220222.5|419
1592281200000|2020-06-16 04:20:00|220492.4|220342.4|220570.7|220420.7|220725|220494.3|220492.4|220299|341
1592281500000|2020-06-16 04:25:00|220571.5|220421.5|220479.5|220329.5|220621.3|220429.1|220418.3|220220|333
1592281800000|2020-06-16 04:30:00|220480|220330|220638.6|220488.6|220660.2|220488.6|220472.3|220268|305
1592282100000|2020-06-16 04:35:00|220617|220467|220848.4|220698.4|220940.5|220713.3|220614.8|220454.1|338
1592282400000|2020-06-16 04:40:00|220909.3|220640.6|220724|220574|220909.3|220640.6|220710.8|220459.4|350
1592282700000|2020-06-16 04:45:00|220727.2|220577.2|220679.5|220529.5|220788.7|220638.7|220669.1|220476.6|325
1592283000000|2020-06-16 04:50:00|220675.4|220525.4|220671.7|220521.7|220811.7|220582.4|220658.4|220436.8|348
1592283300000|2020-06-16 04:55:00|220670.3|220520.3|220635.7|220485.7|220690.5|220526.6|220524.8|220294|314
1592283600000|2020-06-16 05:00:00|220633.7|220483.7|220419|220269|220651.1|220501.1|220403|220200.6|422
1592283900000|2020-06-16 05:05:00|220419.5|220269.5|220368.9|220218.9|220486.7|220305.8|220280.6|220129.4|451
1592284200000|2020-06-16 05:10:00|220373.1|220223.1|220434.7|220284.7|220480|220330|220349.4|220196|315
1592284500000|2020-06-16 05:15:00|220431.7|220281.7|220543.6|220393.6|220630|220444.5|220263.5|220113.5|385
1592284800000|2020-06-16 05:20:00|220549.6|220399.6|220459.4|220309.4|220551|220401|220459.4|220309.4|339
1592285100000|2020-06-16 05:25:00|220459.5|220309.5|220271.2|220121.2|220532.9|220382.9|220214.4|220064.4|375
1592285400000|2020-06-16 05:30:00|220269.2|220119.2|220402.4|220252.4|220587|220384.6|220238.9|220064.9|484
1592285700000|2020-06-16 05:35:00|220404.8|220254.8|220277.6|220127.6|220461|220276|220268.8|220041|399
1592286000000|2020-06-16 05:40:00|220275.5|220125.5|220394.8|220244.8|220401|220251|220268.2|220087.5|419
1592286300000|2020-06-16 05:45:00|220394.2|220244.2|220410.2|220260.2|220505.4|220355.4|220363.3|220213.3|421
1592286600000|2020-06-16 05:50:00|220408|220258|220400.5|220250.5|220494|220344|220364.9|220214.9|432
1592286900000|2020-06-16 05:55:00|220401.4|220251.4|220412.1|220262.1|220421.1|220271.1|220213.2|220063.2|444
1592287200000|2020-06-16 06:00:00|220387.7|220237.7|220785|220635|220946.4|220796.4|220387.7|220237.7|551
1592287500000|2020-06-16 06:05:00|220789.1|220639.1|220568.7|220418.7|220859.7|220700.6|220310.3|220160.3|616
1592287800000|2020-06-16 06:10:00|220576.5|220426.5|220679.6|220529.6|220730.2|220580.2|220358.7|220208.7|632
1592288100000|2020-06-16 06:15:00|220679.8|220529.8|220762.5|220612.5|220916.2|220766.2|220547.7|220397.7|587
1592288400000|2020-06-16 06:20:00|220767.9|220617.9|220772.1|220622.1|220999.1|220849.1|220750.5|220600.5|592
1592288700000|2020-06-16 06:25:00|220772.9|220622.9|220728.4|220578.4|220776.1|220626.1|220544.6|220394.6|526
1592289000000|2020-06-16 06:30:00|220723.5|220573.5|220697.5|220547.5|220822.4|220672.4|220656.3|220506.3|548
1592289300000|2020-06-16 06:35:00|220695.7|220545.7|221442.4|221292.4|221452.8|221302.8|220695.7|220545.7|685
1592289600000|2020-06-16 06:40:00|221449.5|221299.5|221245.9|221095.9|221492.7|221342.7|221041.5|220891.5|711
1592289900000|2020-06-16 06:45:00|221244.4|221094.4|221187.3|221037.3|221329|221179|221133.2|220983.2|669
1592290200000|2020-06-16 06:50:00|221185.3|221035.3|221419.7|221269.7|221438.9|221288.9|221158.1|221008.1|633
1592290500000|2020-06-16 06:55:00|221424|221274|221322.1|221172.1|221487.3|221337.3|221298.9|221148.9|635
1592290800000|2020-06-16 07:00:00|221296.8|221146.8|221472.8|221322.8|221615.4|221465.4|221235.8|221085.8|768
1592291100000|2020-06-16 07:05:00|221471.9|221321.9|221257.1|221107.1|221632.9|221482.9|221122|220972|763
1592291400000|2020-06-16 07:10:00|221218.5|221068.5|221312.3|221162.3|221313.9|221163.9|221114.3|220964.3|742
1592291700000|2020-06-16 07:15:00|221297.2|221147.2|221417.9|221267.9|221635.8|221485.8|221290.2|221140.2|746
1592292000000|2020-06-16 07:20:00|221399.5|221249.5|221414.2|221264.2|221584.9|221434.9|221255.4|221105.4|737
1592292300000|2020-06-16 07:25:00|221414|221264|221498.8|221348.8|221626.6|221476.6|221398.7|221248.7|660
1592292600000|2020-06-16 07:30:00|221506.1|221356.1|221648.5|221498.5|221942|221792|221506.1|221356.1|681
1592292900000|2020-06-16 07:35:00|221649.9|221499.9|221762.8|221612.8|221825.1|221675.1|221629.5|221479.5|677
1592293200000|2020-06-16 07:40:00|221763.9|221613.9|221815.1|221665.1|221890.1|221740.1|221703.1|221553.1|674
1592293500000|2020-06-16 07:45:00|221815.3|221665.3|221948.6|221798.6|222033.1|221883.1|221751.6|221601.6|610
1592293800000|2020-06-16 07:50:00|221949.1|221799.1|221735.4|221585.4|221993.2|221843.2|221620|221470|659
1592294100000|2020-06-16 07:55:00|221742.7|221592.7|221882.6|221732.6|222009.2|221859.2|221724.3|221574.3|637
1592294400000|2020-06-16 08:00:00|221881.2|221731.2|221941|221791|222117.3|221967.3|221817.2|221667.2|733
1592294700000|2020-06-16 08:05:00|221938.2|221788.2|221996.7|221846.7|222125.3|221975.3|221908|221758|718
1592295000000|2020-06-16 08:10:00|222009.5|221859.5|221743.9|221593.9|222105|221955|221729.5|221579.5|726
1592295300000|2020-06-16 08:15:00|221756.8|221606.8|221826.1|221676.1|221856.7|221706.7|221672.8|221522.8|659
1592295600000|2020-06-16 08:20:00|221825.8|221675.8|221897.6|221747.6|221963.4|221813.4|221740.3|221590.3|666
1592295900000|2020-06-16 08:25:00|221897.9|221747.9|221314|221164|221898.9|221748.9|221277.3|221127.3|669
1592296200000|2020-06-16 08:30:00|221319.8|221169.8|221219.7|221069.7|221591.5|221441.5|221207.1|221057.1|671
1592296500000|2020-06-16 08:35:00|221215.9|221065.9|221036.8|220886.8|221408.4|221258.4|220969.1|220819.1|652
1592296800000|2020-06-16 08:40:00|221037|220887|221032.6|220882.6|221039.3|220889.3|220971.5|220821.5|490
1592297100000|2020-06-16 08:45:00|221021.7|220871.7|221021.3|220871.3|221061.1|220911.1|220978.4|220828.4|538
1592297400000|2020-06-16 08:50:00|221020.7|220870.7|220790.8|220640.8|221079|220929|220674.2|220524.2|608
1592297700000|2020-06-16 08:55:00|220791.5|220641.5|220933.2|220783.2|221005.7|220855.7|220741.2|220591.2|609
1592298000000|2020-06-16 09:00:00|220934.5|220784.5|221028.1|220878.1|221060.1|220910.1|220774.7|220624.7|652
1592298300000|2020-06-16 09:05:00|221028.6|220878.6|220939.5|220789.5|221042.1|220892.1|220938.6|220788.6|575
1592298600000|2020-06-16 09:10:00|220943|220793|221345.3|221195.3|221386.5|221236.5|220942.2|220792.2|631
1592298900000|2020-06-16 09:15:00|221346.5|221196.5|221562.3|221412.3|221734.4|221584.4|221226.2|221076.2|653
1592299200000|2020-06-16 09:20:00|221562.8|221412.8|221703.7|221553.7|221817.5|221667.5|221447.6|221297.6|597
1592299500000|2020-06-16 09:25:00|221703.5|221553.5|221699.1|221549.1|221769.8|221619.8|221601.2|221451.2|653
1592299800000|2020-06-16 09:30:00|221696.3|221546.3|221736.8|221586.8|221755.9|221605.9|221582.2|221432.2|642
1592300100000|2020-06-16 09:35:00|221739.2|221589.2|221784.5|221634.5|221844.8|221694.8|221628.6|221478.6|641
1592300400000|2020-06-16 09:40:00|221781.8|221631.8|221435.9|221285.9|221781.8|221631.8|221414|221264|585
1592300700000|2020-06-16 09:45:00|221440.5|221290.5|221313.1|221163.1|221565.6|221415.6|221170|221020|664
1592301000000|2020-06-16 09:50:00|221307|221157|221071.5|220921.5|221325.7|221175.7|221061.4|220911.4|677
1592301300000|2020-06-16 09:55:00|221069.5|220919.5|221139.4|220989.4|221273.2|221123.2|221069.5|220919.5|636
1592301600000|2020-06-16 10:00:00|221147.2|220997.2|221179.6|221029.6|221238.1|221088.1|221085.3|220935.3|661
1592301900000|2020-06-16 10:05:00|221172.3|221022.3|221058.4|220908.4|221182.9|221032.9|221034.8|220884.8|515
1592302200000|2020-06-16 10:10:00|221069.5|220919.5|221015.8|220865.8|221271.6|221121.6|220995|220845|626
1592302500000|2020-06-16 10:15:00|221014.2|220864.2|221231.9|221081.9|221259.1|221109.1|220998.3|220848.3|589
1592302800000|2020-06-16 10:20:00|221229.3|221079.3|221154.6|221004.6|221258.8|221108.8|221122.4|220972.4|529
1592303100000|2020-06-16 10:25:00|221154.8|221004.8|221010.3|220860.3|221165.5|221015.5|220974.5|220824.5|542
1592303400000|2020-06-16 10:30:00|221007.8|220857.8|220863.4|220713.4|221008.8|220858.8|220785.9|220635.9|587
1592303700000|2020-06-16 10:35:00|220842.9|220692.9|220889.8|220739.8|220930.8|220780.8|220792.3|220642.3|602
1592304000000|2020-06-16 10:40:00|220886.5|220736.5|220962.2|220812.2|221073.4|220923.4|220857.2|220707.2|584
1592304300000|2020-06-16 10:45:00|220961.5|220811.5|220954|220804|221081.6|220931.6|220900.2|220750.2|666
1592304600000|2020-06-16 10:50:00|220951.2|220801.2|221016.9|220866.9|221042.6|220892.6|220860.4|220710.4|594
1592304900000|2020-06-16 10:55:00|221011.9|220861.9|220807.3|220657.3|221025.7|220875.7|220805.6|220655.6|541
1592305200000|2020-06-16 11:00:00|220807.5|220657.5|220680.6|220530.6|220810.6|220660.6|220611.8|220461.8|598
1592305500000|2020-06-16 11:05:00|220682.8|220532.8|220716.8|220566.8|220784.1|220634.1|220615.2|220465.2|576
1592305800000|2020-06-16 11:10:00|220732.2|220582.2|220799|220649|220871.7|220721.7|220696.4|220546.4|590
1592306100000|2020-06-16 11:15:00|220798|220648|220934.9|220784.9|220985.2|220835.2|220756.5|220606.5|531
1592306400000|2020-06-16 11:20:00|220933.5|220783.5|220956.1|220806.1|221085.6|220935.6|220914.8|220764.8|577
1592306700000|2020-06-16 11:25:00|220954.7|220804.7|220926.8|220776.8|220994.3|220844.3|220907|220757|484
1592307000000|2020-06-16 11:30:00|220927.1|220777.1|221268.7|221118.7|221272.1|221122.1|220923.9|220773.9|592
1592307300000|2020-06-16 11:35:00|221269.2|221119.2|221507|221357|221592.9|221442.9|221252.3|221102.3|687
1592307600000|2020-06-16 11:40:00|221506.9|221356.9|221693.4|221543.4|221697.1|221547.1|221475.4|221325.4|635
1592307900000|2020-06-16 11:45:00|221695.3|221545.3|221641.1|221491.1|221750.4|221600.4|221571.1|221421.1|577
1592308200000|2020-06-16 11:50:00|221643|221493|221484.7|221334.7|221661.2|221511.2|221450|221300|615
1592308500000|2020-06-16 11:55:00|221487.5|221337.5|221601.6|221451.6|221710.5|221560.5|221456.4|221306.4|645
1592308800000|2020-06-16 12:00:00|221601.2|221451.2|221566.6|221416.6|221885.2|221735.2|221451|221301|679
1592309100000|2020-06-16 12:05:00|221563|221413|221132.3|220982.3|221627.7|221477.7|221122.1|220972.1|678
1592309400000|2020-06-16 12:10:00|221132.1|220982.1|220885.7|220735.7|221336.4|221186.4|220880.2|220730.2|685
1592309700000|2020-06-16 12:15:00|220885.2|220735.2|220874.7|220724.7|220895.7|220745.7|220686.7|220536.7|716
1592310000000|2020-06-16 12:20:00|220874.5|220724.5|220972.1|220822.1|221034.6|220884.6|220669.9|220519.9|714
1592310300000|2020-06-16 12:25:00|220976.6|220826.6|220691.1|220342.1|221052|220902|220562.5|220290.9|706
1592310600000|2020-06-16 12:30:00|220685.1|220336.1|220350.4|220200.4|220685.1|220500.9|220037.4|219887.4|770
1592310900000|2020-06-16 12:35:00|220351.2|220201.2|219915.6|219765.6|220408.3|220258.3|219820|219670|799
1592311200000|2020-06-16 12:40:00|219913.7|219763.7|219118.5|218968.5|219913.7|219763.7|219078.5|218928.5|755
1592311500000|2020-06-16 12:45:00|219114.5|218964.5|219274.7|219124.7|219507.7|219357.7|219040.6|218890.6|729
1592311800000|2020-06-16 12:50:00|219275.7|219125.7|219390.8|219240.8|219455.6|219305.6|219004.7|218854.7|788
1592312100000|2020-06-16 12:55:00|219381.4|219231.4|219245.5|219095.5|219409.3|219259.3|219032.7|218882.7|753
1592312400000|2020-06-16 13:00:00|219246.1|219096.1|219386.9|219236.9|219461|219311|219174.5|219024.5|762
1592312700000|2020-06-16 13:05:00|219384.8|219234.8|219625.5|219475.5|219631|219481|219328.4|219178.4|772
1592313000000|2020-06-16 13:10:00|219628.7|219478.7|220014.3|219864.3|220073|219923|219552.3|219402.3|714
1592313300000|2020-06-16 13:15:00|220022|219872|219761|219611|220052.9|219902.9|219760.8|219610.8|757
1592313600000|2020-06-16 13:20:00|219769.3|219619.3|219715.4|219565.4|219822.5|219672.5|219512.2|219362.2|742
1592313900000|2020-06-16 13:25:00|219715.2|219565.2|219935.5|219785.5|220132.7|219982.7|219714.6|219564.6|717
1592314200000|2020-06-16 13:30:00|219933.1|219783.1|220054.1|219904.1|220084.9|219934.9|219799.6|219649.6|447
1592314500000|2020-06-16 13:35:00|220019.2|219869.2|220086.6|219936.6|220194.7|220044.7|219845.2|219695.2|452
1592314800000|2020-06-16 13:40:00|220066.8|219916.8|220015|219865|220181.6|220031.6|219851|219701|452
1592315100000|2020-06-16 13:45:00|220013.1|219863.1|219811.6|219661.6|220013.1|219863.1|219622.4|219472.4|438
1592315400000|2020-06-16 13:50:00|219834.7|219684.7|219877.8|219727.8|220142.2|219992.2|219680.9|219530.9|449
1592315700000|2020-06-16 13:55:00|219884.7|219734.7|219848.9|219698.9|219884.7|219734.7|219547.9|219397.9|443
1592316000000|2020-06-16 14:00:00|219824.2|219674.2|219589.7|219439.7|219976.2|219826.2|219570.4|219420.4|482
1592316300000|2020-06-16 14:05:00|219591.9|219441.9|219568.6|219418.6|219646.5|219496.5|219536.3|219386.3|791
1592316600000|2020-06-16 14:10:00|219564|219414|219658.9|219508.9|219729.2|219579.2|219494.9|219344.9|751
1592316900000|2020-06-16 14:15:00|219658.1|219508.1|220120.1|219970.1|220120.1|219970.1|219428.8|219278.8|756
1592317200000|2020-06-16 14:20:00|220129.5|219979.5|219826.2|219676.2|220248.1|220098.1|219794.9|219644.9|770
1592317500000|2020-06-16 14:25:00|219827.5|219677.5|219637.8|219487.8|219848.9|219698.9|219398|219248|745
1592317800000|2020-06-16 14:30:00|219640.9|219490.9|219823.9|219673.9|219830.2|219680.2|219622.2|219472.2|712
1592318100000|2020-06-16 14:35:00|219823.5|219673.5|220945.6|220795.6|220961.7|220811.7|219820.7|219670.7|772
1592318400000|2020-06-16 14:40:00|220945.2|220795.2|221243.9|221093.9|221631.8|221481.8|220925.8|220775.8|831
1592318700000|2020-06-16 14:45:00|221248.3|221098.3|221255.7|221105.7|221565.5|221415.5|221045.6|220895.6|828
1592319000000|2020-06-16 14:50:00|221262.3|221112.3|222419.5|222269.5|222846.3|222696.3|221235.1|221085.1|848
1592319300000|2020-06-16 14:55:00|222422.9|222272.9|223126.2|222976.2|223205.1|223055.1|222406.8|222256.8|843
1592319600000|2020-06-16 15:00:00|223137.5|222987.5|222813.8|222663.8|223675.4|223525.4|222813.8|222663.8|849
1592319900000|2020-06-16 15:05:00|222835.6|222685.6|222439.8|222289.8|222986.1|222836.1|222336.6|222186.6|840
1592320200000|2020-06-16 15:10:00|222415.2|222265.2|222297.5|222147.5|222631|222481|222231.4|222081.4|841
1592320500000|2020-06-16 15:15:00|222284.6|222134.6|222205.1|222055.1|222297.6|222147.6|221563.9|221413.9|819
1592320800000|2020-06-16 15:20:00|222206.4|222056.4|221849.2|221699.2|222258.4|222108.4|221571.4|221421.4|822
1592321100000|2020-06-16 15:25:00|221855.2|221705.2|221590.3|221440.3|221930.9|221780.9|221526.9|221376.9|794
1592321400000|2020-06-16 15:30:00|221684.3|221534.3|221564.9|221414.9|221884.5|221734.5|221419.1|221269.1|795
1592321700000|2020-06-16 15:35:00|221546.8|221396.8|221851.3|221701.3|222115.9|221965.9|221473.8|221323.8|796
1592322000000|2020-06-16 15:40:00|221853|221703|221983.3|221833.3|222183.4|222033.4|221792.7|221642.7|785
1592322300000|2020-06-16 15:45:00|221964.8|221814.8|221855.8|221705.8|222085.9|221935.9|221787.3|221637.3|759
1592322600000|2020-06-16 15:50:00|221858|221708|222065.7|221915.7|222081.9|221931.9|221771.4|221621.4|739
1592322900000|2020-06-16 15:55:00|222062.7|221912.7|221895.7|221745.7|222210.6|222060.6|221876.4|221726.4|773
1592323200000|2020-06-16 16:00:00|221894.1|221744.1|221989|221839|222143.5|221993.5|221830.8|221680.8|773
1592323500000|2020-06-16 16:05:00|221991.1|221841.1|222057.6|221907.6|222279.8|222129.8|221934.9|221784.9|778
1592323800000|2020-06-16 16:10:00|222054.2|221904.2|222329.6|222179.6|222473.1|222323.1|222007.3|221857.3|773
1592324100000|2020-06-16 16:15:00|222329.4|222179.4|222414.4|222264.4|222474.7|222324.7|222221.8|222071.8|745
1592324400000|2020-06-16 16:20:00|222395.4|222245.4|222295.8|222145.8|222429.4|222279.4|222242.3|222092.3|707
1592324700000|2020-06-16 16:25:00|222298.4|222148.4|222056.1|221906.1|222399.1|222249.1|222025.3|221875.3|710
1592325000000|2020-06-16 16:30:00|222044.3|221894.3|221998.5|221848.5|222078|221928|221821.7|221671.7|693
1592325300000|2020-06-16 16:35:00|221999.8|221849.8|221762.5|221612.5|222031.9|221881.9|221622.6|221472.6|731
1592325600000|2020-06-16 16:40:00|221763.4|221613.4|221741.6|221591.6|221864.4|221714.4|221640.2|221490.2|713
1592325900000|2020-06-16 16:45:00|221731|221581|222199.6|222049.6|222200|222050|221676.2|221526.2|764
1592326200000|2020-06-16 16:50:00|222200.3|222050.3|222270.9|222120.9|222290.9|222140.9|222134.1|221984.1|725
1592326500000|2020-06-16 16:55:00|222280.2|222130.2|222199.5|222049.5|222385.9|222235.9|222116.6|221966.6|716
1592326800000|2020-06-16 17:00:00|222208.9|222058.9|222246.5|222096.5|222251.5|222101.5|221996.7|221846.7|739
1592327100000|2020-06-16 17:05:00|222247.6|222097.6|222353.1|222203.1|222429.7|222279.7|222030.1|221880.1|687
1592327400000|2020-06-16 17:10:00|222336.2|222186.2|222431.3|222281.3|222520.2|222370.2|222161.7|222011.7|705
1592327700000|2020-06-16 17:15:00|222436.2|222286.2|222452.8|222302.8|222476.6|222326.6|222250.8|222100.8|649
1592328000000|2020-06-16 17:20:00|222450.1|222300.1|222462.7|222312.7|222577.7|222427.7|222448.3|222298.3|665
1592328300000|2020-06-16 17:25:00|222463.1|222313.1|222386.6|222236.6|222570|222420|222325.7|222175.7|700
1592328600000|2020-06-16 17:30:00|222384.8|222234.8|222335.8|222185.8|222390|222240|222312.8|222162.8|692
1592328900000|2020-06-16 17:35:00|222331.7|222181.7|222463.8|222313.8|222544|222394|222327.6|222177.6|697
1592329200000|2020-06-16 17:40:00|222463.3|222313.3|222207.5|222057.5|222469.2|222319.2|222191.8|222041.8|699
1592329500000|2020-06-16 17:45:00|222199.9|222049.9|222265.3|222115.3|222270.3|222120.3|222130|221980|655
1592329800000|2020-06-16 17:50:00|222262.6|222112.6|222498.1|222348.1|222598.2|222448.2|222246.4|222096.4|706
1592330100000|2020-06-16 17:55:00|222498.3|222348.3|222355.3|222205.3|222524.7|222374.7|222334.5|222184.5|706
1592330400000|2020-06-16 18:00:00|222356.7|222206.7|222367.8|222217.8|222376.5|222226.5|222286|222136|688
1592330700000|2020-06-16 18:05:00|222367.1|222217.1|222358.7|222208.7|222437.4|222287.4|222344.4|222194.4|648
1592331000000|2020-06-16 18:10:00|222356.2|222206.2|222002.8|221852.8|222356.2|222206.2|221879.4|221729.4|639
1592331300000|2020-06-16 18:15:00|221999.7|221849.7|221811|221661|222012.3|221862.3|221766|221616|726
1592331600000|2020-06-16 18:20:00|221811.3|221661.3|222079.9|221929.9|222445.4|222295.4|221716.5|221566.5|704
1592331900000|2020-06-16 18:25:00|222079.3|221929.3|222517.9|222367.9|222541.5|222391.5|222073.7|221923.7|743
1592332200000|2020-06-16 18:30:00|222517|222367|222332.1|222182.1|222528|222378|222206.4|222056.4|794
1592332500000|2020-06-16 18:35:00|222333|222183|222333.7|222183.7|222357.5|222207.5|222236.4|222086.4|784
1592332800000|2020-06-16 18:40:00|222340.6|222190.6|222349.3|222199.3|222423|222273|222224.5|222074.5|730
1592333100000|2020-06-16 18:45:00|222341.4|222191.4|222438.4|222288.4|222532.5|222382.5|222295.9|222145.9|743
1592333400000|2020-06-16 18:50:00|222440.1|222290.1|222690.9|222540.9|222694.4|222544.4|222411.5|222261.5|733
1592333700000|2020-06-16 18:55:00|222701.6|222551.6|222772.5|222622.5|222838.7|222688.7|222625.8|222475.8|752
1592334000000|2020-06-16 19:00:00|222777.8|222627.8|222838.8|222688.8|222870.2|222720.2|222713.3|222563.3|713
1592334300000|2020-06-16 19:05:00|222838.3|222688.3|223330.9|223180.9|223414.1|223264.1|222811.7|222661.7|750
1592334600000|2020-06-16 19:10:00|223332.1|223182.1|223496.8|223346.8|223619.9|223469.9|223161.2|223011.2|723
1592334900000|2020-06-16 19:15:00|223501.3|223351.3|223921.3|223771.3|224025.2|223875.2|223480.4|223330.4|759
1592335200000|2020-06-16 19:20:00|223915.5|223765.5|223600.6|223450.6|223929.7|223779.7|223533.1|223383.1|748
1592335500000|2020-06-16 19:25:00|223600.2|223450.2|223507.3|223357.3|223600.5|223450.5|223414.2|223264.2|648
1592335800000|2020-06-16 19:30:00|223494.5|223344.5|223426.7|223276.7|223799|223649|223373.9|223223.9|749
1592336100000|2020-06-16 19:35:00|223425.5|223275.5|223774.4|223624.4|223774.4|223624.4|223425.5|223275.5|761
1592336400000|2020-06-16 19:40:00|223771.3|223621.3|223810|223660|223959.9|223809.9|223734.1|223584.1|735
1592336700000|2020-06-16 19:45:00|223810.3|223660.3|223664.3|223514.3|223934.6|223784.6|223631.8|223481.8|730
1592337000000|2020-06-16 19:50:00|223666.6|223516.6|223642.6|223492.6|223786.5|223636.5|223471.8|223321.8|812
1592337300000|2020-06-16 19:55:00|223652.5|223502.5|223243.8|223093.8|223701.2|223551.2|223243.8|223093.8|759
1592337600000|2020-06-16 20:00:00|223203.2|223053.2|223544.4|223394.4|223597.9|223447.9|223203.2|223053.2|723
1592337900000|2020-06-16 20:05:00|223557.5|223407.5|223467.1|223317.1|223561.4|223411.4|223446.6|223296.6|558
1592338200000|2020-06-16 20:10:00|223466.7|223316.7|223187.9|223037.9|223469.1|223319.1|223137.1|222987.1|634
1592338500000|2020-06-16 20:15:00|223186.9|223036.9|223109.4|222959.4|223222.7|223072.7|223099.5|222949.5|387
1592338800000|2020-06-16 20:20:00|223119|222969|223144.1|222994.1|223166|223016|223113|222963|437
1592339100000|2020-06-16 20:25:00|223143.5|222993.5|223125.1|222975.1|223145.5|222995.5|223081|222931|310
1592339400000|2020-06-16 20:30:00|223160.1|223010.1|223235.2|223085.2|223261.8|223111.8|223151|223001|446
1592339700000|2020-06-16 20:35:00|223236.5|223086.5|223555.1|223405.1|223594.5|223406.9|223230.3|223080.3|374
1592340000000|2020-06-16 20:40:00|223558.7|223408.7|223601.1|223451.1|223749.7|223599.7|223496|223346|462
1592340300000|2020-06-16 20:45:00|223597.5|223447.5|223389.3|223239.3|223653|223503|223329.1|223179.1|470
1592340600000|2020-06-16 20:50:00|223386.9|223236.9|223388.2|223238.2|223464.9|223314.9|223334.1|223184.1|347
1592340900000|2020-06-16 20:55:00|223377.7|223227.7|223395.8|223065.3|223649.4|223302.3|223253.6|223014.4|643
1592341200000|2020-06-16 21:00:00|223356.6|223007.6|223570.2|223221.2|223677.5|223328.5|223356.6|223007.6|110
1592341500000|2020-06-16 21:05:00|223598|223249|223572.3|223223.3|223619.7|223270.7|223410.9|223061.9|268
1592341800000|2020-06-16 21:10:00|223564.9|223215.9|223592.1|223243.1|223637.6|223288.6|223406.4|223057.4|364
1592342100000|2020-06-16 21:15:00|223591.8|223242.8|223472.6|223123.6|223646.7|223297.7|223459.9|223110.9|263
1592342400000|2020-06-16 21:20:00|223470.1|223121.1|223422.4|223073.4|223539.1|223190.1|223307|222958|262
1592342700000|2020-06-16 21:25:00|223418.6|223069.6|223471.1|223122.1|223473.1|223124.1|223389|223040|174
1592343000000|2020-06-16 21:30:00|223446.3|223097.3|223445.1|223096.1|223482.5|223133.5|223360.5|223011.5|227
1592343300000|2020-06-16 21:35:00|223443.5|223094.5|223489.5|223140.5|223521.3|223172.3|223433.5|223084.5|234
1592343600000|2020-06-16 21:40:00|223499|223150|223498|223149|223533.1|223184.1|223463.8|223114.8|192
1592343900000|2020-06-16 21:45:00|223483.9|223134.9|223484.4|223135.4|223505.5|223156.5|223458.4|223109.4|197
1592344200000|2020-06-16 21:50:00|223474.3|223125.3|223492|223143|223502.5|223153.5|223429.8|223080.8|162
1592344500000|2020-06-16 21:55:00|223487.2|223138.2|223496.3|223147.3|223508.6|223159.6|223449|223100|156
1592344800000|2020-06-16 22:00:00|223470.9|223121.9|223488.2|223139.2|223533|223184|223452.4|223103.4|475
1592345100000|2020-06-16 22:05:00|223504.9|223155.9|223543.4|223194.4|223572.6|223223.6|223463.2|223114.2|562
1592345400000|2020-06-16 22:10:00|223561|223212|223586.9|223237.9|223609.5|223260.5|223500.6|223151.6|594
1592345700000|2020-06-16 22:15:00|223581.5|223232.5|223770.8|223620.8|223850.9|223635.4|223549.6|223200.6|562
1592346000000|2020-06-16 22:20:00|223771.2|223621.2|223778|223450.7|223913.3|223663.2|223728.6|223409.2|386
1592346300000|2020-06-16 22:25:00|223773.5|223457.3|223591.2|223254.2|223826.6|223500.2|223500.3|223246.9|371
1592346600000|2020-06-16 22:30:00|223606.1|223257.1|223530.3|223380.3|223723.3|223476.4|223518.1|223257.1|329
1592346900000|2020-06-16 22:35:00|223591.2|223326.5|223670.5|223346.6|223707|223477.6|223514|223297|287
1592347200000|2020-06-16 22:40:00|223669.2|223371|223624.8|223362.3|223697.1|223433.2|223554.5|223311.7|236
1592347500000|2020-06-16 22:45:00|223623.5|223359.7|223507.9|223357.9|223658|223367.8|223503.2|223262.5|194
1592347800000|2020-06-16 22:50:00|223557.3|223306.2|223572.1|223267.3|223658.5|223452.8|223492.5|223264.9|241
1592348100000|2020-06-16 22:55:00|223572.4|223271.7|223511.3|223209.3|223616|223379|223442.7|223199.6|305
1592348400000|2020-06-16 23:00:00|223432|223282|223389.5|223133.4|223537.9|223321.3|223386.5|223123.7|248
1592348700000|2020-06-16 23:05:00|223387.5|223125.8|223416.2|223162.6|223440.6|223227.7|223328.5|223110|242
1592349000000|2020-06-16 23:10:00|223364.2|223214.2|223442|223146.9|223602.4|223253.4|223319.9|223097.9|398
1592349300000|2020-06-16 23:15:00|223444.6|223146.7|223268.3|223118.3|223455.6|223239.5|223264.5|223066.5|353
1592349600000|2020-06-16 23:20:00|223265.5|223115.5|223118.6|222968.6|223302.7|223152.7|223102.7|222952.7|303
1592349900000|2020-06-16 23:25:00|223123.4|222973.4|222987.8|222837.8|223131.2|222981.2|222893.8|222743.8|339
1592350200000|2020-06-16 23:30:00|222984.2|222834.2|223058.2|222908.2|223071|222921|222931.3|222781.3|285
1592350500000|2020-06-16 23:35:00|223058.7|222908.7|223053|222903|223127.4|222938.5|223038.8|222846|228
1592350800000|2020-06-16 23:40:00|223051.5|222901.5|222979.1|222829.1|223084.2|222903.1|222889|222724.2|340
1592351100000|2020-06-16 23:45:00|222982|222832|222939.9|222789.9|223067.4|222853.5|222904.8|222715.3|296
1592351400000|2020-06-16 23:50:00|222939.6|222789.6|222897.4|222747.4|222952|222802|222850|222700|298
1592351700000|2020-06-16 23:55:00|222898|222748|222868.7|222718.7|222952|222767.7|222713.9|222563.9|351
1592352000000|2020-06-17 00:00:00|222869.2|222719.2|223063.2|222913.2|223149.8|222944.5|222834.8|222639.7|495
1592352300000|2020-06-17 00:05:00|223119.3|222859.3|222992.2|222695|223149.9|222941.6|222915.7|222695|482
1592352600000|2020-06-17 00:10:00|222978.1|222707.7|223186.8|223036.8|223413.9|223178.6|222945|222704.2|529
1592352900000|2020-06-17 00:15:00|223251.9|222979.9|223623.7|223324.4|223679.2|223439.2|223084|222872.2|590
1592353200000|2020-06-17 00:20:00|223617.9|223327.9|223693.1|223441.2|223799|223568.3|223564.3|223320.5|472
1592353500000|2020-06-17 00:25:00|223627|223477|223565|223280.3|223788.1|223534.6|223473.1|223214.3|533
1592353800000|2020-06-17 00:30:00|223553.6|223292|223388.2|223134.1|223649.9|223424.9|223317.6|223118.4|454
1592354100000|2020-06-17 00:35:00|223387.2|223123.7|223324.7|223058.8|223491.7|223248.9|223242|223041|417
1592354400000|2020-06-17 00:40:00|223337.5|223071.6|223135|222985|223407.7|223181.2|223074.7|222785.7|440
1592354700000|2020-06-17 00:45:00|223186.9|222922.1|222842.2|222692.2|223206.7|222984.5|222833.8|222617|470
1592355000000|2020-06-17 00:50:00|222841.7|222691.7|223276.2|223004|223305.2|223072.9|222832.1|222630.1|518
1592355300000|2020-06-17 00:55:00|223286.7|223000.6|223237.5|222974.4|223301.8|223082.5|223023.5|222785.6|455
1592355600000|2020-06-17 01:00:00|223238|222977.2|223122.9|222866.4|223243.9|223031.8|222927.8|222708.7|499
1592355900000|2020-06-17 01:05:00|223043.6|222893.6|223198|223048|223263.2|223109|223042.2|222843.1|419
1592356200000|2020-06-17 01:10:00|223194.4|223044.4|223560.6|223410.6|223595.7|223429.9|223156.6|222960.5|444
1592356500000|2020-06-17 01:15:00|223565.5|223415.5|223672.3|223522.3|223769|223561.5|223495.5|223258.7|571
1592356800000|2020-06-17 01:20:00|223670.6|223520.6|223644.3|223494.3|223780.5|223572.8|223620|223371|421
1592357100000|2020-06-17 01:25:00|223639.7|223489.7|223889.9|223739.9|223912.1|223762.1|223525.3|223338.1|471
1592357400000|2020-06-17 01:30:00|223880.7|223730.7|224382.7|224232.7|224467.5|224265|223852.8|223635.8|551
1592357700000|2020-06-17 01:35:00|224387.9|224237.9|224019.6|223869.6|224387.9|224237.9|223973|223733|531
1592358000000|2020-06-17 01:40:00|223992.9|223842.9|223847.7|223697.7|224217|223976.6|223847.7|223641.1|485
1592358300000|2020-06-17 01:45:00|223842|223692|223760.8|223610.8|223881.5|223692|223649.9|223457.1|478
1592358600000|2020-06-17 01:50:00|223758.3|223608.3|223818.8|223566.9|224041.7|223844.4|223702.4|223467|466
1592358900000|2020-06-17 01:55:00|223766.4|223616.4|224201.2|223939.8|224220.2|224003.1|223755.3|223536|472
1592359200000|2020-06-17 02:00:00|224145.9|223995.9|224043.6|223893.6|224310.6|224101.6|223947.2|223739.6|463
1592359500000|2020-06-17 02:05:00|224042.8|223892.8|224054.4|223798.2|224239|223986.2|223940.9|223741.8|435
1592359800000|2020-06-17 02:10:00|224000.4|223850.4|224218.1|224068.1|224283.6|224078|223992.5|223797.2|471
1592360100000|2020-06-17 02:15:00|224217.4|224067.4|224147|223997|224425.8|224255.1|224147|223925.2|441
1592360400000|2020-06-17 02:20:00|224236.3|223925.8|224276|224126|224377|224169|224150.9|223925.8|410
1592360700000|2020-06-17 02:25:00|224276.7|224126.7|224289.2|224139.2|224368.2|224162.4|224268.4|224061.5|354
1592361000000|2020-06-17 02:30:00|224288.7|224138.7|224753.2|224603.2|224793.8|224642|224279.6|224129.6|537
1592361300000|2020-06-17 02:35:00|224754|224604|224608.3|224458.3|224795.2|224645.2|224564.6|224376.4|504
1592361600000|2020-06-17 02:40:00|224606.4|224456.4|224706.8|224556.8|224800.7|224602.5|224560.8|224351.6|463
1592361900000|2020-06-17 02:45:00|224703.8|224553.8|224595.2|224445.2|224759.8|224572.9|224588.8|224438.8|461
1592362200000|2020-06-17 02:50:00|224597.4|224447.4|224322.9|224172.9|224615.6|224465.6|224322.3|224172.3|407
1592362500000|2020-06-17 02:55:00|224325.6|224175.6|224360.1|224210.1|224437.6|224243.8|224269|224114|409
1592362800000|2020-06-17 03:00:00|224349.8|224199.8|224362.7|224212.7|224635.6|224437.4|224329|224132.2|495
1592363100000|2020-06-17 03:05:00|224322.5|224172.5|224497.3|224230.7|224603.2|224374.5|224322.5|224170.3|410
1592363400000|2020-06-17 03:10:00|224502.5|224226.1|224473|224323|224557|224337|224370.9|224200.4|431
1592363700000|2020-06-17 03:15:00|224476.1|224326.1|224501.3|224181.8|224601.3|224370.6|224372.1|224181.8|391
1592364000000|2020-06-17 03:20:00|224408.3|224258.3|224518.9|224264.6|224570.5|224333.5|224398.7|224197.7|399
1592364300000|2020-06-17 03:25:00|224519|224322.6|224395|224245|224584.1|224377.1|224341.5|224171|398
1592364600000|2020-06-17 03:30:00|224397|224247|224182.7|224032.7|224541.5|224331.6|224181.2|223987.4|459
1592364900000|2020-06-17 03:35:00|224182.5|224032.5|224241|224091|224321.3|224127.2|224144.9|223994.9|393
1592365200000|2020-06-17 03:40:00|224242.9|224092.9|224306|224156|224404.1|224189.5|224217.3|224037|435
1592365500000|2020-06-17 03:45:00|224305.9|224155.9|224414|224158|224459.9|224237.1|224276.4|224062.1|409
1592365800000|2020-06-17 03:50:00|224358.4|224208.4|224414.5|224264.5|224493.3|224279|224300.3|224101.7|409
1592366100000|2020-06-17 03:55:00|224413.2|224263.2|224293.5|224143.5|224481.1|224273.1|224268.4|224071|371
1592366400000|2020-06-17 04:00:00|224294.1|224144.1|223990.1|223840.1|224360.7|224175.1|223976.8|223773.1|361
1592366700000|2020-06-17 04:05:00|223987.1|223837.1|223859.9|223709.9|224020.5|223837.1|223837.8|223592.1|434
1592367000000|2020-06-17 04:10:00|223862|223712|224014.8|223749.2|224114.3|223921.7|223836.4|223611|347
1592367300000|2020-06-17 04:15:00|224010|223746.3|223846.6|223696.6|224032|223845.3|223844.8|223688.1|360
1592367600000|2020-06-17 04:20:00|223836.4|223686.4|223577.8|223427.8|223869.1|223719.1|223572|223368|412
1592367900000|2020-06-17 04:25:00|223576.2|223426.2|223494|223344|223629.9|223448.6|223437.2|223203.9|467
1592368200000|2020-06-17 04:30:00|223554|223283.6|223781.7|223631.7|223838.9|223635.4|223435.8|223219.4|381
1592368500000|2020-06-17 04:35:00|223782.5|223632.5|223680.8|223530.8|223832.9|223644.6|223589.2|223439.2|363
1592368800000|2020-06-17 04:40:00|223681.2|223531.2|223635.5|223485.5|223856.6|223681.5|223596.8|223414.7|396
1592369100000|2020-06-17 04:45:00|223634.2|223484.2|223737.5|223587.5|223895|223699.9|223596.9|223398.8|419
1592369400000|2020-06-17 04:50:00|223738.3|223588.3|223843.9|223571|223929.8|223722.1|223692.4|223534.3|348
1592369700000|2020-06-17 04:55:00|223841.2|223574.8|223883.7|223733.7|224006.9|223802.4|223640.6|223434.5|438
1592370000000|2020-06-17 05:00:00|223888.2|223738.2|223754.8|223604.8|224047.9|223850.9|223750.6|223549.8|466
1592370300000|2020-06-17 05:05:00|223754.9|223604.9|224186|223928.4|224259.1|224042.2|223743|223583.8|567
1592370600000|2020-06-17 05:10:00|224186.4|223922.4|224233.8|223966.9|224330.3|224097.6|224041.7|223823.1|461
1592370900000|2020-06-17 05:15:00|224231.1|223965.5|224111.9|223817.4|224273.8|224036.4|224031.5|223805.1|407
1592371200000|2020-06-17 05:20:00|224107.3|223820.8|223930.4|223780.4|224155.7|223937.2|223928.7|223705|412
1592371500000|2020-06-17 05:25:00|223932.4|223782.4|224102.3|223848.7|224209.7|223989.1|223932|223720|400
1592371800000|2020-06-17 05:30:00|224102.9|223848|224038.9|223888.9|224163.3|223972.9|223881.7|223682.1|456
1592372100000|2020-06-17 05:35:00|224039.4|223889.4|223979.8|223829.8|224203.7|223991.3|223944.3|223733.1|396
1592372400000|2020-06-17 05:40:00|223980.3|223830.3|223914|223764|224064.2|223856.1|223870.4|223720.4|370
1592372700000|2020-06-17 05:45:00|223909.7|223759.7|223942.5|223792.5|224101.8|223946.4|223901.7|223721|376
1592373000000|2020-06-17 05:50:00|223940.9|223790.9|223655.8|223505.8|223966|223816|223643.5|223493.5|442
1592373300000|2020-06-17 05:55:00|223656.6|223506.6|223777.1|223627.1|223811.8|223633.7|223634.7|223408.2|357
1592373600000|2020-06-17 06:00:00|223758.8|223608.8|223545.8|223395.8|223926.6|223720|223421.1|223271.1|625
1592373900000|2020-06-17 06:05:00|223533.5|223383.5|223181.1|223031.1|223548.1|223398.1|223150.4|223000.4|573
1592374200000|2020-06-17 06:10:00|223183.2|223033.2|222901.5|222751.5|223240.4|223090.4|222853.7|222703.7|545
1592374500000|2020-06-17 06:15:00|222905.7|222755.7|223022.5|222872.5|223030.8|222880.8|222818.6|222668.6|531
1592374800000|2020-06-17 06:20:00|223020.7|222870.7|222636.6|222486.6|223023.4|222873.4|222627|222477|587
1592375100000|2020-06-17 06:25:00|222632.6|222482.6|222800.2|222650.2|222824.6|222674.6|222557.4|222407.4|630
1592375400000|2020-06-17 06:30:00|222801.4|222651.4|222740.7|222590.7|222897.1|222747.1|222570.5|222420.5|610
1592375700000|2020-06-17 06:35:00|222735.5|222585.5|222580.3|222430.3|222892.7|222742.7|222580|222430|601
1592376000000|2020-06-17 06:40:00|222580.2|222430.2|222711.9|222561.9|222728.4|222578.4|222562|222412|568
1592376300000|2020-06-17 06:45:00|222754.6|222604.6|222688|222538|222767.2|222617.2|222542.3|222392.3|597
1592376600000|2020-06-17 06:50:00|222687.4|222537.4|222830.9|222680.9|222864.5|222714.5|222596.1|222446.1|602
1592376900000|2020-06-17 06:55:00|222829.9|222679.9|222882.9|222732.9|222950.6|222800.6|222597.3|222447.3|577
1592377200000|2020-06-17 07:00:00|222888.5|222738.5|222901.5|222751.5|223092.7|222942.7|222669.3|222519.3|726
1592377500000|2020-06-17 07:05:00|222899.8|222749.8|222769.4|222619.4|222923.2|222773.2|222649.5|222499.5|680
1592377800000|2020-06-17 07:10:00|222770.9|222620.9|222952.5|222802.5|222958|222808|222754.1|222604.1|632
1592378100000|2020-06-17 07:15:00|222951.9|222801.9|222763.5|222613.5|223096.2|222946.2|222707.3|222557.3|737
1592378400000|2020-06-17 07:20:00|222764.9|222614.9|222682.9|222532.9|222846.2|222696.2|222674.4|222524.4|624
1592378700000|2020-06-17 07:25:00|222682.8|222532.8|222168.6|222018.6|222687.3|222537.3|222154.8|222004.8|691
1592379000000|2020-06-17 07:30:00|222188.5|222038.5|222160.8|222010.8|222191.3|222041.3|221977.7|221827.7|705
1592379300000|2020-06-17 07:35:00|222160.9|222010.9|221807.3|221657.3|222212.2|222062.2|221781.2|221631.2|624
1592379600000|2020-06-17 07:40:00|221815.9|221665.9|221861.4|221711.4|221919|221769|221711.7|221561.7|629
1592379900000|2020-06-17 07:45:00|221862.2|221712.2|221953.1|221803.1|222102.4|221952.4|221835.2|221685.2|638
1592380200000|2020-06-17 07:50:00|221951.8|221801.8|221912.2|221762.2|222165.9|222015.9|221912.1|221762.1|586
1592380500000|2020-06-17 07:55:00|221919|221769|222189.6|222039.6|222334.9|222184.9|221912.8|221762.8|658
1592380800000|2020-06-17 08:00:00|222183|222033|222190.3|222040.3|222280.5|222130.5|222081.5|221931.5|623
1592381100000|2020-06-17 08:05:00|222191.5|222041.5|221997.7|221847.7|222293.9|222143.9|221969|221819|641
1592381400000|2020-06-17 08:10:00|221995.9|221845.9|222004.3|221854.3|222211.6|222061.6|221874.4|221724.4|665
1592381700000|2020-06-17 08:15:00|222005.2|221855.2|221720|221570|222107.8|221957.8|221716.6|221566.6|669
1592382000000|2020-06-17 08:20:00|221721.1|221571.1|221934.6|221784.6|221934.6|221784.6|221629.9|221479.9|663
1592382300000|2020-06-17 08:25:00|221925.9|221775.9|221904.3|221754.3|221959.7|221809.7|221808|221658|562
1592382600000|2020-06-17 08:30:00|221903.3|221753.3|221959.4|221809.4|221969.2|221819.2|221756.8|221606.8|723
1592382900000|2020-06-17 08:35:00|221962.4|221812.4|222238.5|222088.5|222238.5|222088.5|221939.6|221789.6|698
1592383200000|2020-06-17 08:40:00|222233.3|222083.3|222240.3|222090.3|222298.7|222148.7|222100.5|221950.5|703
1592383500000|2020-06-17 08:45:00|222239.7|222089.7|222155.4|222005.4|222305.6|222155.6|222045.5|221895.5|651
1592383800000|2020-06-17 08:50:00|222157.5|222007.5|222085.5|221935.5|222284.5|222134.5|222068.5|221918.5|720
1592384100000|2020-06-17 08:55:00|222088.5|221938.5|222098.4|221948.4|222195.6|222045.6|222020.7|221870.7|672
1592384400000|2020-06-17 09:00:00|222095.9|221945.9|222095.6|221945.6|222273.3|222123.3|222009.6|221859.6|679
1592384700000|2020-06-17 09:05:00|222094.5|221944.5|222521.5|222371.5|222521.5|222371.5|222094.5|221944.5|676
1592385000000|2020-06-17 09:10:00|222529.7|222379.7|222337.6|222187.6|222541.1|222391.1|222283.2|222133.2|730
1592385300000|2020-06-17 09:15:00|222337.9|222187.9|222457.4|222307.4|222675.7|222525.7|222337.9|222187.9|713
1592385600000|2020-06-17 09:20:00|222457.6|222307.6|222558.7|222408.7|222633.6|222483.6|222442.6|222292.6|695
1592385900000|2020-06-17 09:25:00|222561.2|222411.2|222530|222380|222711.4|222561.4|222517|222367|706
1592386200000|2020-06-17 09:30:00|222525.2|222375.2|222644.1|222494.1|222657.1|222507.1|222481.8|222331.8|708
1592386500000|2020-06-17 09:35:00|222647.7|222497.7|222703.5|222553.5|222894.9|222744.9|222618.6|222468.6|704
1592386800000|2020-06-17 09:40:00|222704.1|222554.1|222858.3|222708.3|222907.5|222757.5|222665.6|222515.6|660
1592387100000|2020-06-17 09:45:00|222854.2|222704.2|223266|223116|223437.5|223287.5|222763.6|222613.6|745
1592387400000|2020-06-17 09:50:00|223264.6|223114.6|223289.7|223139.7|223321|223171|223032.8|222882.8|766
1592387700000|2020-06-17 09:55:00|223288.5|223138.5|223058.4|222908.4|223334.2|223184.2|223055.3|222905.3|708
1592388000000|2020-06-17 10:00:00|223058.1|222908.1|223157.6|223007.6|223176.1|223026.1|222970.9|222820.9|728
1592388300000|2020-06-17 10:05:00|223157|223007|223186.3|223036.3|223278.5|223128.5|223054.7|222904.7|684
1592388600000|2020-06-17 10:10:00|223184.2|223034.2|222977.1|222827.1|223238.6|223088.6|222941.1|222791.1|679
1592388900000|2020-06-17 10:15:00|222964.9|222814.9|222975.8|222825.8|223060|222910|222897.1|222747.1|672
1592389200000|2020-06-17 10:20:00|222975.7|222825.7|223044.1|222894.1|223093.9|222943.9|222918|222768|680
1592389500000|2020-06-17 10:25:00|223041.3|222891.3|222699.1|222549.1|223044.9|222894.9|222655.3|222505.3|690
1592389800000|2020-06-17 10:30:00|222693.3|222543.3|222511.2|222361.2|222733.2|222583.2|222459.6|222309.6|679
1592390100000|2020-06-17 10:35:00|222511.6|222361.6|222356.7|222206.7|222515.8|222365.8|222345.8|222195.8|666
1592390400000|2020-06-17 10:40:00|222342.1|222192.1|222559.6|222409.6|222600.9|222450.9|222338.6|222188.6|697
1592390700000|2020-06-17 10:45:00|222548.9|222398.9|222458.7|222308.7|222587.1|222437.1|222449|222299|630
1592391000000|2020-06-17 10:50:00|222465.5|222315.5|222586.5|222436.5|222592.5|222442.5|222451.2|222301.2|653
1592391300000|2020-06-17 10:55:00|222586|222436|222367.5|222217.5|222653.8|222503.8|222363.2|222213.2|603
1592391600000|2020-06-17 11:00:00|222374.1|222224.1|222068.2|221918.2|222382.4|222232.4|221891.7|221741.7|679
1592391900000|2020-06-17 11:05:00|222069.1|221919.1|222298.7|222148.7|222339.8|222189.8|222000.6|221850.6|687
1592392200000|2020-06-17 11:10:00|222296.6|222146.6|222098|221948|222306.5|222156.5|222050.9|221900.9|703
1592392500000|2020-06-17 11:15:00|222098.6|221948.6|222344.1|222194.1|222398.1|222248.1|222098.6|221948.6|660
1592392800000|2020-06-17 11:20:00|222349.2|222199.2|222407|222257|222450.3|222300.3|222295.1|222145.1|562
1592393100000|2020-06-17 11:25:00|222404.9|222254.9|222265.9|222115.9|222432.3|222282.3|222136|221986|639
1592393400000|2020-06-17 11:30:00|222268.6|222118.6|222076.8|221926.8|222289.2|222139.2|222017.5|221867.5|664
1592393700000|2020-06-17 11:35:00|222077.4|221927.4|222104.5|221954.5|222146.8|221996.8|221994|221844|646
1592394000000|2020-06-17 11:40:00|222095.1|221945.1|222193.9|222043.9|222193.9|222043.9|222038.4|221888.4|684
1592394300000|2020-06-17 11:45:00|222221.2|222071.2|222041.2|221891.2|222331.1|222181.1|222006.8|221856.8|590
1592394600000|2020-06-17 11:50:00|222041.8|221891.8|222100.5|221950.5|222213.2|222063.2|221898.3|221748.3|564
1592394900000|2020-06-17 11:55:00|222101.1|221951.1|222327.6|222177.6|222433.7|222283.7|222059.7|221909.7|614
1592395200000|2020-06-17 12:00:00|222328.7|222178.7|222365.3|222215.3|222484.6|222334.6|222225.6|222075.6|693
1592395500000|2020-06-17 12:05:00|222373.9|222223.9|222041.7|221891.7|222425.1|222275.1|222013.1|221863.1|620
1592395800000|2020-06-17 12:10:00|222039.3|221889.3|222130.9|221980.9|222243.6|222093.6|222014.8|221864.8|619
1592396100000|2020-06-17 12:15:00|222130.5|221980.5|221871.8|221721.8|222150.7|222000.7|221804.9|221654.9|690
1592396400000|2020-06-17 12:20:00|221883|221733|222031.8|221881.8|222059.2|221909.2|221762.7|221612.7|658
1592396700000|2020-06-17 12:25:00|222032.2|221882.2|222568|222418|222616.3|222466.3|222030.1|221880.1|645
1592397000000|2020-06-17 12:30:00|222574.4|222424.4|222460.9|222310.9|222615.3|222465.3|222235.1|222085.1|665
1592397300000|2020-06-17 12:35:00|222461.4|222311.4|222489.3|222339.3|222631.8|222481.8|222388.3|222238.3|653
1592397600000|2020-06-17 12:40:00|222489.5|222339.5|222548.1|222398.1|222599.9|222449.9|222335.8|222185.8|672
1592397900000|2020-06-17 12:45:00|222547.8|222397.8|222367|222217|222564.6|222414.6|222323.6|222173.6|701
1592398200000|2020-06-17 12:50:00|222368.7|222218.7|222351.6|222201.6|222476.1|222326.1|222214.9|222064.9|671
1592398500000|2020-06-17 12:55:00|222355.5|222205.5|222390.5|222240.5|222688.8|222538.8|222351.4|222201.4|718
1592398800000|2020-06-17 13:00:00|222390.8|222240.8|222256.2|222106.2|222429.7|222279.7|222252.6|222102.6|653
1592399100000|2020-06-17 13:05:00|222255.3|222105.3|222294.3|222144.3|222328.9|222178.9|222097.8|221947.8|701
1592399400000|2020-06-17 13:10:00|222295.3|222145.3|222063.6|221913.6|222296|222146|222058.5|221908.5|669
1592399700000|2020-06-17 13:15:00|222064.8|221914.8|222111.8|221961.8|222252.3|222102.3|222013.1|221863.1|681
1592400000000|2020-06-17 13:20:00|222110.7|221960.7|221893.7|221743.7|222120.3|221970.3|221798.5|221648.5|706
1592400300000|2020-06-17 13:25:00|221892.2|221742.2|221710.5|221560.5|221929.4|221779.4|221692|221542|499
1592400600000|2020-06-17 13:30:00|221713.3|221563.3|222036|221886|222325.9|222175.9|221713.3|221563.3|455
1592400900000|2020-06-17 13:35:00|222032.8|221882.8|222370.3|222220.3|222373.2|222223.2|221916.1|221766.1|456
1592401200000|2020-06-17 13:40:00|222367.9|222217.9|222513.3|222363.3|222601.6|222451.6|222364|222214|440
1592401500000|2020-06-17 13:45:00|222514|222364|222123.8|221973.8|222661.8|222511.8|222123.8|221973.8|447
1592401800000|2020-06-17 13:50:00|222121.3|221971.3|222260.3|222110.3|222367.1|222217.1|222032.3|221882.3|457
1592402100000|2020-06-17 13:55:00|222259.3|222109.3|222298.9|222148.9|222732.3|222582.3|222239.8|222089.8|456
1592402400000|2020-06-17 14:00:00|222289.5|222139.5|222438|222288|222460.9|222310.9|222230.8|222080.8|453
1592402700000|2020-06-17 14:05:00|222437.8|222287.8|222398.7|222248.7|222473.4|222323.4|222311.2|222161.2|528
1592403000000|2020-06-17 14:10:00|222407.6|222257.6|222602.7|222452.7|222606.5|222456.5|222400.7|222250.7|768
1592403300000|2020-06-17 14:15:00|222606.4|222456.4|222816.3|222666.3|222961.4|222811.4|222149.2|221999.2|786
1592403600000|2020-06-17 14:20:00|222812.6|222662.6|222842.4|222692.4|223002.4|222852.4|222662.3|222512.3|794
1592403900000|2020-06-17 14:25:00|222839.9|222689.9|222940.9|222790.9|222963.6|222813.6|222687.8|222537.8|791
1592404200000|2020-06-17 14:30:00|222933.6|222783.6|222818.9|222668.9|223164.7|223014.7|222744.6|222594.6|813
1592404500000|2020-06-17 14:35:00|222818.2|222668.2|222886|222736|223047.2|222897.2|222729.3|222579.3|809
1592404800000|2020-06-17 14:40:00|222866.7|222716.7|222697.4|222547.4|223092.9|222942.9|222656.1|222506.1|739
1592405100000|2020-06-17 14:45:00|222698.3|222548.3|222576.8|222426.8|222732.8|222582.8|222538|222388|784
1592405400000|2020-06-17 14:50:00|222576.9|222426.9|222584.4|222434.4|222635.2|222485.2|222325.8|222175.8|759
1592405700000|2020-06-17 14:55:00|222585.7|222435.7|222995.2|222845.2|223000.2|222850.2|222493.8|222343.8|773
1592406000000|2020-06-17 15:00:00|222996.3|222846.3|223155.6|223005.6|223357.6|223207.6|222994.9|222844.9|776
1592406300000|2020-06-17 15:05:00|223156.7|223006.7|223126.2|222976.2|223241|223091|222994.5|222844.5|758
1592406600000|2020-06-17 15:10:00|223127.1|222977.1|223049.1|222899.1|223310.6|223160.6|223006.8|222856.8|738
1592406900000|2020-06-17 15:15:00|223048.6|222898.6|223227.3|223077.3|223274.7|223124.7|222992.9|222842.9|722
1592407200000|2020-06-17 15:20:00|223228.4|223078.4|223557.5|223407.5|223586.4|223436.4|223210.4|223060.4|720
1592407500000|2020-06-17 15:25:00|223558.1|223408.1|223442|223292|223724.9|223574.9|223412.5|223262.5|699
1592407800000|2020-06-17 15:30:00|223441.4|223291.4|223738.9|223588.9|223792.6|223642.6|223412|223262|699
1592408100000|2020-06-17 15:35:00|223747.4|223597.4|223731.1|223581.1|223854.5|223704.5|223657.3|223507.3|685
1592408400000|2020-06-17 15:40:00|223734|223584|223746.2|223596.2|223853.3|223703.3|223600.7|223450.7|687
1592408700000|2020-06-17 15:45:00|223738.5|223588.5|223763.4|223613.4|223859.5|223709.5|223634.8|223484.8|684
1592409000000|2020-06-17 15:50:00|223764.4|223614.4|223964|223814|223982|223832|223713.6|223563.6|724
1592409300000|2020-06-17 15:55:00|223964.9|223814.9|223906.7|223756.7|224118.6|223968.6|223840.9|223690.9|657
1592409600000|2020-06-17 16:00:00|223910.4|223760.4|223829.9|223679.9|223968.1|223818.1|223781.8|223631.8|635
1592409900000|2020-06-17 16:05:00|223809.5|223659.5|223468.2|223318.2|223809.5|223659.5|223431.6|223281.6|638
1592410200000|2020-06-17 16:10:00|223470|223320|223328.2|223178.2|223491.6|223341.6|223302.7|223152.7|685
1592410500000|2020-06-17 16:15:00|223329.8|223179.8|223424.5|223274.5|223484.3|223334.3|223327.1|223177.1|721
1592410800000|2020-06-17 16:20:00|223423.5|223273.5|223120|222970|223490.4|223340.4|223007|222857|698
1592411100000|2020-06-17 16:25:00|223122.1|222972.1|222909.3|222759.3|223122.1|222972.1|222909.3|222759.3|675
1592411400000|2020-06-17 16:30:00|222915.4|222765.4|222921.7|222771.7|222954.3|222804.3|222695.8|222545.8|647
1592411700000|2020-06-17 16:35:00|222919.7|222769.7|222865.7|222715.7|222923.6|222773.6|222799|222649|605
1592412000000|2020-06-17 16:40:00|222861.3|222711.3|222972.5|222822.5|223041.2|222891.2|222852.7|222702.7|673
1592412300000|2020-06-17 16:45:00|222970.2|222820.2|223089.6|222939.6|223098.6|222948.6|222943.3|222793.3|688
1592412600000|2020-06-17 16:50:00|223100.7|222950.7|222996.4|222846.4|223128.6|222978.6|222919.3|222769.3|628
1592412900000|2020-06-17 16:55:00|222997.1|222847.1|223011.7|222861.7|223222.1|223072.1|222977.4|222827.4|646
1592413200000|2020-06-17 17:00:00|223022|222872|222932.5|222782.5|223037.1|222887.1|222838.7|222688.7|662
1592413500000|2020-06-17 17:05:00|222931.8|222781.8|222839.8|222689.8|223020.5|222870.5|222820.6|222670.6|595
1592413800000|2020-06-17 17:10:00|222838.9|222688.9|222836.6|222686.6|222900.5|222750.5|222822.6|222672.6|624
1592414100000|2020-06-17 17:15:00|222833.7|222683.7|222802.3|222652.3|222884.2|222734.2|222727.5|222577.5|607
1592414400000|2020-06-17 17:20:00|222821|222671|222783.6|222633.6|222882.8|222732.8|222759.6|222609.6|574
1592414700000|2020-06-17 17:25:00|222780.4|222630.4|222699.7|222549.7|222804.8|222654.8|222656.1|222506.1|613
1592415000000|2020-06-17 17:30:00|222699.4|222549.4|222909.4|222759.4|222911.6|222761.6|222676.5|222526.5|668
1592415300000|2020-06-17 17:35:00|222908.8|222758.8|222769.6|222619.6|222930.2|222780.2|222768.5|222618.5|683
1592415600000|2020-06-17 17:40:00|222769|222619|222641.3|222491.3|222850.3|222700.3|222610.2|222460.2|607
1592415900000|2020-06-17 17:45:00|222645.4|222495.4|222637.1|222487.1|222654.6|222504.6|222596.6|222446.6|625
1592416200000|2020-06-17 17:50:00|222636.8|222486.8|222597.4|222447.4|222639.9|222489.9|222526.2|222376.2|631
1592416500000|2020-06-17 17:55:00|222597.1|222447.1|222557.5|222407.5|222632.9|222482.9|222507|222357|613
1592416800000|2020-06-17 18:00:00|222563.5|222413.5|222602.2|222452.2|222729.9|222579.9|222503.3|222353.3|672
1592417100000|2020-06-17 18:05:00|222601.6|222451.6|222477.8|222327.8|222601.8|222451.8|222469|222319|592
1592417400000|2020-06-17 18:10:00|222480.6|222330.6|222486.2|222336.2|222497.4|222347.4|222410.1|222260.1|599
1592417700000|2020-06-17 18:15:00|222487|222337|222754.4|222604.4|222770.9|222620.9|222449.1|222299.1|665
1592418000000|2020-06-17 18:20:00|222752|222602|222874.5|222724.5|222891.3|222741.3|222738.7|222588.7|712
1592418300000|2020-06-17 18:25:00|222876.7|222726.7|222757.3|222607.3|222993.7|222843.7|222744.7|222594.7|674
1592418600000|2020-06-17 18:30:00|222757|222607|222824|222674|222829.3|222679.3|222646|222496|565
1592418900000|2020-06-17 18:35:00|222823.5|222673.5|222801.2|222651.2|222837.9|222687.9|222794.8|222644.8|528
1592419200000|2020-06-17 18:40:00|222801.8|222651.8|222814|222664|222832.3|222682.3|222702.5|222552.5|637
1592419500000|2020-06-17 18:45:00|222814.6|222664.6|222826|222676|222853.7|222703.7|222771.4|222621.4|611
1592419800000|2020-06-17 18:50:00|222825.2|222675.2|222820.3|222670.3|222896.8|222746.8|222751.3|222601.3|656
1592420100000|2020-06-17 18:55:00|222820.8|222670.8|223169|223019|223219.7|223069.7|222795.7|222645.7|743
1592420400000|2020-06-17 19:00:00|223167.3|223017.3|223283|223133|223314.3|223164.3|223167.3|223017.3|763
1592420700000|2020-06-17 19:05:00|223283.5|223133.5|223273.6|223123.6|223353.3|223203.3|223042.1|222892.1|725
1592421000000|2020-06-17 19:10:00|223272.9|223122.9|223300.9|223150.9|223362.1|223212.1|223216.1|223066.1|726
1592421300000|2020-06-17 19:15:00|223307.8|223157.8|223291.7|223141.7|223331.6|223181.6|223204.4|223054.4|721
1592421600000|2020-06-17 19:20:00|223292.8|223142.8|223447|223297|223482.1|223332.1|223229.1|223079.1|744
1592421900000|2020-06-17 19:25:00|223448|223298|223660.2|223510.2|223722.9|223572.9|223424.1|223274.1|763
1592422200000|2020-06-17 19:30:00|223648.4|223498.4|223605.3|223455.3|223824|223674|223596.2|223446.2|752
1592422500000|2020-06-17 19:35:00|223603.4|223453.4|223463.6|223313.6|223607.3|223457.3|223429.5|223279.5|745
1592422800000|2020-06-17 19:40:00|223465.6|223315.6|223869.6|223719.6|223896.6|223746.6|223451.8|223301.8|728
1592423100000|2020-06-17 19:45:00|223901.6|223751.6|223910.4|223760.4|223912.1|223762.1|223589.3|223439.3|751
1592423400000|2020-06-17 19:50:00|223907.6|223757.6|223533.8|223383.8|223915.9|223765.9|223510.5|223360.5|736
1592423700000|2020-06-17 19:55:00|223537.8|223387.8|223499.5|223349.5|223568|223418|223406.6|223256.6|708
1592424000000|2020-06-17 20:00:00|223503.9|223353.9|223709.4|223559.4|223792.5|223642.5|223499|223349|679
1592424300000|2020-06-17 20:05:00|223708.3|223558.3|223429.6|223279.6|223708.8|223558.8|223294.4|223144.4|630
1592424600000|2020-06-17 20:10:00|223430.8|223280.8|223447.3|223297.3|223526.6|223376.6|223398.7|223248.7|630
1592424900000|2020-06-17 20:15:00|223447.1|223297.1|223358.9|223208.9|223450.1|223300.1|223323.5|223173.5|401
1592425200000|2020-06-17 20:20:00|223360.9|223210.9|223347.8|223197.8|223367.7|223217.7|223304.5|223154.5|413
1592425500000|2020-06-17 20:25:00|223348.3|223198.3|223225.5|223075.5|223365.2|223215.2|223210|223060|414
1592425800000|2020-06-17 20:30:00|223229|223079|223221.1|223071.1|223252.8|223102.8|223171.5|223021.5|434
1592426100000|2020-06-17 20:35:00|223219.1|223069.1|223236.3|223086.3|223249.8|223099.8|223197.8|223047.8|403
1592426400000|2020-06-17 20:40:00|223231.4|223081.4|223140.5|222990.5|223237|223087|223137.8|222987.8|365
1592426700000|2020-06-17 20:45:00|223146.5|222996.5|223103.7|222953.7|223199.2|223049.2|223084.9|222934.9|436
1592427000000|2020-06-17 20:50:00|223120.1|222970.1|223198|223048|223206.4|223056.4|223071.8|222921.8|506
1592427300000|2020-06-17 20:55:00|223194.3|223044.3|223402.3|223053.3|223485.4|223136.4|223098.8|222875.3|347
1592427600000|2020-06-17 21:00:00|223460.8|223111.8|223229.6|222880.6|223477.4|223128.4|223166.8|222817.8|180
1592427900000|2020-06-17 21:05:00|223301.4|222952.4|223208.3|222859.3|223340.4|222991.4|223041.1|222692.1|207
1592428200000|2020-06-17 21:10:00|223219.3|222870.3|223582.6|223233.6|223642|223293|222970.2|222621.2|278
1592428500000|2020-06-17 21:15:00|223462.9|223113.9|223492.1|223143.1|223623.7|223274.7|222980.4|222631.4|336
1592428800000|2020-06-17 21:20:00|223466.6|223117.6|223385.5|223036.5|223612.8|223263.8|222969.6|222620.6|286
1592429100000|2020-06-17 21:25:00|223409.6|223060.6|223438.1|223089.1|223511.4|223162.4|223337.2|222988.2|211
1592429400000|2020-06-17 21:30:00|223435.9|223086.9|223404.6|223055.6|223517.9|223168.9|223209|222860|200
1592429700000|2020-06-17 21:35:00|223443.7|223094.7|223373.8|223024.8|223510|223161|223255.2|222906.2|269
1592430000000|2020-06-17 21:40:00|223409.1|223060.1|223409|223060|223509.6|223160.6|223269.9|222920.9|336
1592430300000|2020-06-17 21:45:00|223414.8|223065.8|223472.3|223123.3|223511.2|223162.2|223248.4|222899.4|145
1592430600000|2020-06-17 21:50:00|223324.6|222975.6|223367.7|223018.7|223501.7|223152.7|223309.2|222960.2|147
1592430900000|2020-06-17 21:55:00|223378.9|223029.9|223339.6|222990.6|223511.6|223162.6|223292.1|222943.1|350
1592431200000|2020-06-17 22:00:00|223337.7|222988.7|223248.8|223098.8|223456.3|223176.9|223235.1|222917.7|361
1592431500000|2020-06-17 22:05:00|223283.7|223014.7|223313|223163|223339.3|223167.9|223228|222954.8|223
1592431800000|2020-06-17 22:10:00|223314.4|223164.4|223204.7|223054.7|223331.1|223164.4|223178.9|222942.6|316
1592432100000|2020-06-17 22:15:00|223208.6|223058.6|223271.2|223121.2|223353|223171.5|223180.2|223010.9|334
1592432400000|2020-06-17 22:20:00|223269.1|223119.1|223325.8|223175.8|223338.7|223182.3|223241.7|223011.5|213
1592432700000|2020-06-17 22:25:00|223325.2|223175.2|223245.3|223095.3|223362.7|223182.5|223231.2|222982.5|244
1592433000000|2020-06-17 22:30:00|223285.6|223007.2|223109.8|222848.5|223290.3|223122.3|223044.7|222844.1|409
1592433300000|2020-06-17 22:35:00|223051.7|222901.7|223071.6|222921.6|223129.9|222979.9|223023.2|222832.1|423
1592433600000|2020-06-17 22:40:00|223074.2|222924.2|223159.2|222868.7|223178.6|222991.8|223050.9|222792.2|306
1592433900000|2020-06-17 22:45:00|223144.6|222861.7|223178.6|223028.6|223234.6|223038.6|223108.4|222845.7|239
1592434200000|2020-06-17 22:50:00|223189.1|223039.1|223159.1|223009.1|223233.2|223041|223151.3|222884.9|185
1592434500000|2020-06-17 22:55:00|223164.7|223014.7|223264.3|222991.3|223288|223076.1|223141.2|222916.3|213
1592434800000|2020-06-17 23:00:00|223315.3|223023.3|223321.7|223038|223338.5|223120|223150.6|222984.9|336
1592435100000|2020-06-17 23:05:00|223298.7|223037.9|223308.3|223158.3|223361.7|223172.5|223213.8|223003.7|313
1592435400000|2020-06-17 23:10:00|223308.2|223158.2|223318.4|223168.4|223386.5|223173.5|223269.6|223050.9|337
1592435700000|2020-06-17 23:15:00|223317.3|223167.3|223270.2|223120.2|223374.8|223178.7|223250.5|223050.1|323
1592436000000|2020-06-17 23:20:00|223271.9|223121.9|223680.3|223530.3|223716.4|223546.1|223264.9|223114.9|530
1592436300000|2020-06-17 23:25:00|223688.7|223538.7|223693.4|223543.4|223815.4|223615.9|223599.3|223442.9|444
1592436600000|2020-06-17 23:30:00|223696.6|223546.6|223705.7|223555.7|223771|223569.8|223675.8|223466.3|331
1592436900000|2020-06-17 23:35:00|223703.2|223553.2|223623.1|223473.1|223774.4|223570.6|223623.1|223451.2|256
1592437200000|2020-06-17 23:40:00|223595.9|223445.9|223805.1|223655.1|223835.8|223685.8|223595.9|223436.4|355
1592437500000|2020-06-17 23:45:00|223789.8|223639.8|223735.7|223585.7|223801.4|223651.4|223701.7|223551.7|355
1592437800000|2020-06-17 23:50:00|223732.8|223582.8|223660.4|223510.4|223748.5|223591.3|223637.9|223467.4|319
1592438100000|2020-06-17 23:55:00|223662.7|223512.7|223671.5|223521.5|223692.5|223542.5|223594.4|223397.8|338
1592438400000|2020-06-18 00:00:00|223674|223524|223784.7|223634.7|223824.1|223634.7|223468|223278|520
1592438700000|2020-06-18 00:05:00|223785.9|223635.9|223736.3|223586.3|224057.1|223865.1|223736.3|223585|550
1592439000000|2020-06-18 00:10:00|223736.1|223586.1|223897.2|223620.9|223942.7|223689.9|223672.6|223323.6|510
1592439300000|2020-06-18 00:15:00|223896|223623.9|224009.8|223859.8|224123.1|223859.8|223815.9|223592.5|506
1592439600000|2020-06-18 00:20:00|224050.6|223794.9|223913|223763|224085.7|223826.9|223866.2|223627.8|494
1592439900000|2020-06-18 00:25:00|223904.9|223754.9|223877.5|223593.7|223917|223759.9|223592|223375.4|509
1592440200000|2020-06-18 00:30:00|223874.5|223598.3|223878.8|223620.6|223982.1|223806.5|223786.4|223590.9|502
1592440500000|2020-06-18 00:35:00|223876.6|223620.1|223770.7|223620.7|223949.2|223739.4|223746.5|223525.2|436
1592440800000|2020-06-18 00:40:00|223760.3|223610.3|223914.7|223764.7|223951.5|223769.7|223760.3|223579.8|423
1592441100000|2020-06-18 00:45:00|223914.6|223764.6|223849|223699|223957|223807|223831.3|223625.2|486
1592441400000|2020-06-18 00:50:00|223911.7|223627.3|223913.6|223763.6|223916.4|223766.4|223775.7|223596.8|449
1592441700000|2020-06-18 00:55:00|223912.3|223762.3|223953.9|223803.9|223960.9|223810.9|223912.3|223762.3|385
1592442000000|2020-06-18 01:00:00|223948.9|223798.9|223780.2|223630.2|223976.8|223826.8|223766.8|223616.8|376
1592442300000|2020-06-18 01:05:00|223782|223632|223771.8|223621.8|223903.7|223697|223756.8|223557.4|398
1592442600000|2020-06-18 01:10:00|223769.7|223619.7|223709.7|223559.7|223874|223640.5|223675|223482.5|377
1592442900000|2020-06-18 01:15:00|223709|223559|223615.2|223465.2|223747.7|223559.1|223534.5|223345.2|474
1592443200000|2020-06-18 01:20:00|223603|223453|224173.2|224023.2|224223.2|224073.2|223590.3|223440.3|550
1592443500000|2020-06-18 01:25:00|224169.6|224019.6|224112.8|223962.8|224221.7|224071.7|224087.4|223937.4|527
1592443800000|2020-06-18 01:30:00|224127.1|223977.1|224429.1|224279.1|224460|224310|224127.1|223977.1|667
1592444100000|2020-06-18 01:35:00|224429.9|224279.9|224479.7|224329.7|224609.1|224459.1|224337.1|224187.1|626
1592444400000|2020-06-18 01:40:00|224479.4|224329.4|224373.7|224223.7|224582.4|224432.4|224364.9|224214.9|614
1592444700000|2020-06-18 01:45:00|224374.5|224224.5|224148.5|223998.5|224426.5|224276.5|224100.4|223950.4|570
1592445000000|2020-06-18 01:50:00|224145.8|223995.8|224252|224102|224359.5|224209.5|224142|223992|590
1592445300000|2020-06-18 01:55:00|224257.7|224107.7|224124.9|223974.9|224314.2|224164.2|224085.4|223876|527
1592445600000|2020-06-18 02:00:00|224114.5|223964.5|224150.7|224000.7|224254.2|224053.1|223953.7|223741.9|508
1592445900000|2020-06-18 02:05:00|224150.9|224000.9|224103.9|223953.9|224262|224051.1|224036.8|223870.6|529
1592446200000|2020-06-18 02:10:00|224150.8|223896|224175.6|223888.5|224219.8|224017.4|224092.8|223885.3|502
1592446500000|2020-06-18 02:15:00|224161.6|223901.9|223948.3|223798.3|224177.3|223987.5|223927|223777|468
1592446800000|2020-06-18 02:20:00|223944.4|223794.4|223995.7|223845.7|224011.5|223861.5|223897.6|223747.6|417
1592447100000|2020-06-18 02:25:00|223999.1|223849.1|224014|223864|224117.1|223967.1|223942.1|223792.1|448
1592447400000|2020-06-18 02:30:00|224013.1|223863.1|223859.3|223709.3|224028.1|223878.1|223847.1|223697.1|455
1592447700000|2020-06-18 02:35:00|223862.9|223712.9|224007.4|223857.4|224100.1|223911.5|223862.9|223712.9|398
1592448000000|2020-06-18 02:40:00|224013.9|223863.9|223960.2|223810.2|224014|223864|223930.8|223780.8|476
1592448300000|2020-06-18 02:45:00|223960.7|223810.7|224004.7|223854.7|224095.5|223895.5|223799.9|223605.1|470
1592448600000|2020-06-18 02:50:00|224004.1|223854.1|224110.4|223839|224222.5|223970.9|223950.9|223749.4|477
1592448900000|2020-06-18 02:55:00|224096.4|223845.7|223888.4|223738.4|224118.7|223857.6|223851.1|223641|394
1592449200000|2020-06-18 03:00:00|223885.1|223735.1|223812.7|223662.7|223955|223756.1|223798.2|223648.2|394
1592449500000|2020-06-18 03:05:00|223813.2|223663.2|223779.4|223629.4|223821.9|223671.9|223764|223614|307
1592449800000|2020-06-18 03:10:00|223783.3|223633.3|223391|223241|223784.8|223634.8|223368.2|223182.9|494
1592450100000|2020-06-18 03:15:00|223389.9|223239.9|223329.8|223179.8|223396.3|223246.3|223287.6|223131|482
1592450400000|2020-06-18 03:20:00|223331.6|223181.6|223257.3|223107.3|223366.9|223204.5|223247.9|223097.1|390
1592450700000|2020-06-18 03:25:00|223258.6|223108.6|223191.7|223041.7|223368|223178.2|223131.2|222925.5|395
1592451000000|2020-06-18 03:30:00|223192.3|223042.3|223312.5|223043.2|223336.4|223080.3|223048.2|222823|404
1592451300000|2020-06-18 03:35:00|223310.6|223040.1|223203.3|222897.7|223372.1|223126.2|223087.3|222805.9|470
1592451600000|2020-06-18 03:40:00|223195.5|222907.6|222961.3|222811.3|223264.7|223040|222961.3|222764.6|341
1592451900000|2020-06-18 03:45:00|223018.9|222758.6|223054.3|222904.3|223176.2|222945|222937.8|222736.7|445
1592452200000|2020-06-18 03:50:00|223059.6|222909.6|222930.3|222780.3|223136.7|222930|222925.3|222709.4|373
1592452500000|2020-06-18 03:55:00|222932.2|222782.2|222973|222823|223027.4|222838.9|222907.5|222751.8|384
1592452800000|2020-06-18 04:00:00|222972.8|222822.8|223167.6|222891.9|223167.6|222930|222949.3|222786|402
1592453100000|2020-06-18 04:05:00|223096.4|222946.4|223148.6|222881.6|223175.7|222974.9|223002|222815.2|377
1592453400000|2020-06-18 04:10:00|223157.7|222871.5|223193.5|222929.4|223244.9|223041.1|223084.8|222865|299
1592453700000|2020-06-18 04:15:00|223158.3|223008.3|223160.5|222899.5|223244.4|223042.3|223096.5|222863.4|339
1592454000000|2020-06-18 04:20:00|223113.1|222963.1|223263.3|222974.7|223286.6|223052.3|223051.7|222852.7|394
1592454300000|2020-06-18 04:25:00|223260.9|222979.6|223328.5|223062.3|223361.4|223151.2|223192|222953.7|304
1592454600000|2020-06-18 04:30:00|223313.9|223057.3|223336.6|223186.6|223465.5|223243.9|223281.8|223037.3|400
1592454900000|2020-06-18 04:35:00|223418|223126.6|223293.9|223040.4|223420.5|223194.6|223215.3|223008.2|396
1592455200000|2020-06-18 04:40:00|223217.5|223067.5|223064.2|222914.2|223277.8|223075.9|223060.4|222836.1|380
1592455500000|2020-06-18 04:45:00|223124.9|222852.6|222979.4|222829.4|223192.2|222982.3|222971.7|222765.1|374
1592455800000|2020-06-18 04:50:00|222978.4|222828.4|222858.2|222708.2|222982.4|222832.4|222777.3|222627.3|489
1592456100000|2020-06-18 04:55:00|222858.9|222708.9|222896.9|222746.9|222921.5|222771.5|222844.4|222694.4|327
1592456400000|2020-06-18 05:00:00|222922.9|222772.9|222780.6|222630.6|222992.5|222842.5|222725|222575|491
1592456700000|2020-06-18 05:05:00|222779.4|222629.4|222903.3|222753.3|222913.5|222763.5|222771.3|222581.2|338
1592457000000|2020-06-18 05:10:00|222897.7|222747.7|222846|222696|222992|222810.3|222830.2|222642.4|385
1592457300000|2020-06-18 05:15:00|222847.1|222697.1|222850.9|222700.9|222900.7|222703.7|222776.5|222589.9|377
1592457600000|2020-06-18 05:20:00|222849.1|222699.1|222951.5|222697.3|222977.8|222812|222813.5|222625.3|326
1592457900000|2020-06-18 05:25:00|222900|222750|223170.6|222884.2|223232.1|223034.9|222900|222669.8|357
1592458200000|2020-06-18 05:30:00|223178|222876.5|223047.4|222897.4|223178|222945.8|222993.9|222771.4|381
1592458500000|2020-06-18 05:35:00|223048.6|222898.6|223204.3|223054.3|223299.4|223097|223046.8|222845.6|402
1592458800000|2020-06-18 05:40:00|223260.2|222989.9|223144.6|222994.6|223260.2|223065.2|223038|222817|389
1592459100000|2020-06-18 05:45:00|223161.1|223011.1|223388.5|223238.5|223406.1|223256.1|223150.9|222950|395
1592459400000|2020-06-18 05:50:00|223400.7|223250.7|223200.8|223050.8|223447.6|223250.7|223179.2|223009.4|434
1592459700000|2020-06-18 05:55:00|223198.7|223048.7|223168.2|223018.2|223318.7|223160.9|223168.2|222994.4|440
1592460000000|2020-06-18 06:00:00|223164.3|223014.3|223325.5|223175.5|223402.6|223252.6|223127.6|222977.6|636
1592460300000|2020-06-18 06:05:00|223377.5|223124.2|223492.4|223342.4|223543.6|223347.3|223253.3|223058.4|555
1592460600000|2020-06-18 06:10:00|223494.7|223344.7|223449.2|223299.2|223606.1|223405.7|223398.8|223188.4|471
1592460900000|2020-06-18 06:15:00|223459.6|223309.6|223268|223118|223584|223377.5|223263.8|223113.8|511
1592461200000|2020-06-18 06:20:00|223268.1|223118.1|223066.5|222916.5|223272.1|223122.1|222988.8|222838.8|608
1592461500000|2020-06-18 06:25:00|223061.5|222911.5|222800.8|222650.8|223064.1|222914.1|222797.3|222647.3|660
1592461800000|2020-06-18 06:30:00|222777.2|222627.2|222713.7|222563.7|222809.5|222659.5|222442.2|222292.2|667
1592462100000|2020-06-18 06:35:00|222713.9|222563.9|222716.7|222566.7|222758.8|222608.8|222476.8|222326.8|576
1592462400000|2020-06-18 06:40:00|222714.3|222564.3|222599.6|222449.6|222784.3|222634.3|222571.8|222421.8|556
1592462700000|2020-06-18 06:45:00|222599.3|222449.3|222667.7|222517.7|222696.6|222546.6|222591.5|222441.5|573
1592463000000|2020-06-18 06:50:00|222668.4|222518.4|222706|222556|222752.2|222602.2|222657.9|222507.9|543
1592463300000|2020-06-18 06:55:00|222702.1|222552.1|222753.8|222603.8|222814|222664|222515.2|222365.2|581
1592463600000|2020-06-18 07:00:00|222766.8|222616.8|222857.6|222707.6|222946.2|222796.2|222601.6|222451.6|691
1592463900000|2020-06-18 07:05:00|222858|222708|223035.7|222885.7|223040.4|222890.4|222828.5|222678.5|668
1592464200000|2020-06-18 07:10:00|223043.6|222893.6|222833.6|222683.6|223137.6|222987.6|222777.2|222627.2|692
1592464500000|2020-06-18 07:15:00|222836.6|222686.6|222800.6|222650.6|222917.6|222767.6|222594.2|222444.2|702
1592464800000|2020-06-18 07:20:00|222786.3|222636.3|223079.9|222929.9|223143.4|222993.4|222752.9|222602.9|677
1592465100000|2020-06-18 07:25:00|223080.3|222930.3|222996.6|222846.6|223236.5|223086.5|222871.7|222721.7|644
1592465400000|2020-06-18 07:30:00|222997.8|222847.8|223192.6|223042.6|223193|223043|222872.1|222722.1|669
1592465700000|2020-06-18 07:35:00|223187.2|223037.2|223120.3|222970.3|223195.7|223045.7|222981.2|222831.2|643
1592466000000|2020-06-18 07:40:00|223121.2|222971.2|223335.5|223185.5|223426.7|223276.7|223085.2|222935.2|627
1592466300000|2020-06-18 07:45:00|223333.7|223183.7|223302|223152|223333.7|223183.7|223210.2|223060.2|596
1592466600000|2020-06-18 07:50:00|223309.7|223159.7|223083.8|222933.8|223314.6|223164.6|223069.6|222919.6|592
1592466900000|2020-06-18 07:55:00|223091.3|222941.3|222856.9|222706.9|223174.1|223024.1|222845.5|222695.5|588
1592467200000|2020-06-18 08:00:00|222854.9|222704.9|222846.6|222696.6|223100.6|222950.6|222842|222692|671
1592467500000|2020-06-18 08:05:00|222846.5|222696.5|222550.7|222400.7|222860.2|222710.2|222374|222224|698
1592467800000|2020-06-18 08:10:00|222546.2|222396.2|222790.9|222640.9|222846.9|222696.9|222538.2|222388.2|671
1592468100000|2020-06-18 08:15:00|222792.8|222642.8|222818.5|222668.5|222940.9|222790.9|222760.6|222610.6|628
1592468400000|2020-06-18 08:20:00|222813.2|222663.2|222707.9|222557.9|222876.8|222726.8|222652.5|222502.5|609
1592468700000|2020-06-18 08:25:00|222706.4|222556.4|222960.8|222810.8|222960.8|222810.8|222642.3|222492.3|670
1592469000000|2020-06-18 08:30:00|222954.6|222804.6|222555.7|222405.7|223026.9|222876.9|222528.7|222378.7|682
1592469300000|2020-06-18 08:35:00|222561.7|222411.7|222473.2|222323.2|222573.7|222423.7|222098.3|221948.3|737
1592469600000|2020-06-18 08:40:00|222487.1|222337.1|222525.1|222375.1|222602.5|222452.5|222417.1|222267.1|679
1592469900000|2020-06-18 08:45:00|222521.6|222371.6|222483.4|222333.4|222523.5|222373.5|222314.9|222164.9|683
1592470200000|2020-06-18 08:50:00|222471.6|222321.6|222238.9|222088.9|222483.5|222333.5|222182.3|222032.3|702
1592470500000|2020-06-18 08:55:00|222235.9|222085.9|222212.4|222062.4|222340|222190|222127.9|221977.9|746
1592470800000|2020-06-18 09:00:00|222217.9|222067.9|222475.8|222325.8|222511.3|222361.3|222126.7|221976.7|670
1592471100000|2020-06-18 09:05:00|222491|222341|222423.6|222273.6|222556.3|222406.3|222418.3|222268.3|570
1592471400000|2020-06-18 09:10:00|222426.7|222276.7|222313.6|222163.6|222538.2|222388.2|222294.5|222144.5|634
1592471700000|2020-06-18 09:15:00|222313.3|222163.3|222096|221946|222420.9|222270.9|222075.7|221925.7|670
1592472000000|2020-06-18 09:20:00|222095.4|221945.4|222267|222117|222333.7|222183.7|222056.4|221906.4|639
1592472300000|2020-06-18 09:25:00|222270.1|222120.1|222369.9|222219.9|222513.7|222363.7|222253.7|222103.7|641
1592472600000|2020-06-18 09:30:00|222367.3|222217.3|222472.7|222322.7|222530.5|222380.5|222033.5|221883.5|700
1592472900000|2020-06-18 09:35:00|222480.6|222330.6|222769.4|222619.4|222886.3|222736.3|222468|222318|672
1592473200000|2020-06-18 09:40:00|222767.1|222617.1|222687.4|222537.4|222784.9|222634.9|222569.2|222419.2|642
1592473500000|2020-06-18 09:45:00|222688.3|222538.3|222530|222380|222695.7|222545.7|222440.7|222290.7|569
1592473800000|2020-06-18 09:50:00|222533.4|222383.4|222670.6|222520.6|222693.4|222543.4|222420.4|222270.4|588
1592474100000|2020-06-18 09:55:00|222666|222516|222711.1|222561.1|222831.3|222681.3|222582.3|222432.3|563
1592474400000|2020-06-18 10:00:00|222713.4|222563.4|222966|222816|223041.9|222891.9|222640.5|222490.5|658
1592474700000|2020-06-18 10:05:00|222961.2|222811.2|222963|222813|223020.5|222870.5|222770.7|222620.7|689
1592475000000|2020-06-18 10:10:00|222964.8|222814.8|222953.9|222803.9|223069.2|222919.2|222950.2|222800.2|572
1592475300000|2020-06-18 10:15:00|222927.7|222777.7|222918.3|222768.3|222956|222806|222743.3|222593.3|644
1592475600000|2020-06-18 10:20:00|222917.2|222767.2|223120.2|222970.2|223124|222974|222833.7|222683.7|626
1592475900000|2020-06-18 10:25:00|223118.8|222968.8|222906.4|222756.4|223124.5|222974.5|222873.8|222723.8|578
1592476200000|2020-06-18 10:30:00|222909.9|222759.9|223101.7|222951.7|223128.3|222978.3|222871.3|222721.3|625
1592476500000|2020-06-18 10:35:00|223108.1|222958.1|222966.2|222816.2|223118.5|222968.5|222961.5|222811.5|667
1592476800000|2020-06-18 10:40:00|222966.1|222816.1|222989.3|222839.3|223050.1|222900.1|222909.4|222759.4|643
1592477100000|2020-06-18 10:45:00|222990.6|222840.6|222860.9|222710.9|222990.9|222840.9|222819.1|222669.1|566
1592477400000|2020-06-18 10:50:00|222861.5|222711.5|223022.8|222872.8|223159.4|223009.4|222855.6|222705.6|651
1592477700000|2020-06-18 10:55:00|223023.2|222873.2|222973.2|222823.2|223080.3|222930.3|222934.6|222784.6|497
1592478000000|2020-06-18 11:00:00|222995.3|222845.3|222883.2|222733.2|223004.6|222854.6|222628.9|222478.9|756
1592478300000|2020-06-18 11:05:00|222884.5|222734.5|223137.9|222987.9|223259.3|223109.3|222881.7|222731.7|710
1592478600000|2020-06-18 11:10:00|223137.2|222987.2|223427.1|223277.1|223508.1|223358.1|223129.8|222979.8|680
1592478900000|2020-06-18 11:15:00|223426|223276|223256.5|223106.5|223440.1|223290.1|223209.5|223059.5|677
1592479200000|2020-06-18 11:20:00|223260|223110|223522.5|223372.5|223543.9|223393.9|223259.1|223109.1|650
1592479500000|2020-06-18 11:25:00|223522.7|223372.7|223536.6|223386.6|223644|223494|223515.7|223365.7|572
1592479800000|2020-06-18 11:30:00|223524.7|223374.7|223609.8|223459.8|223609.8|223459.8|223335.5|223185.5|574
1592480100000|2020-06-18 11:35:00|223627.5|223477.5|223845.2|223695.2|224107|223957|223627.5|223477.5|689
1592480400000|2020-06-18 11:40:00|223852.6|223702.6|223922.9|223772.9|224102.2|223952.2|223773.8|223623.8|691
1592480700000|2020-06-18 11:45:00|223920.2|223770.2|223947.8|223797.8|224039.1|223889.1|223846.1|223696.1|675
1592481000000|2020-06-18 11:50:00|223958.7|223808.7|224178.2|224028.2|224206.5|224056.5|223864.7|223714.7|658
1592481300000|2020-06-18 11:55:00|224177.9|224027.9|224419.7|224269.7|224539.2|224389.2|224149.4|223999.4|671
1592481600000|2020-06-18 12:00:00|224397.5|224247.5|224955.4|224805.4|225138.1|224988.1|224379.5|224229.5|762
1592481900000|2020-06-18 12:05:00|224953.7|224803.7|225101.3|224951.3|225408|225258|224953.7|224803.7|769
1592482200000|2020-06-18 12:10:00|225093.2|224943.2|225185.6|225035.6|225432.9|225282.9|224995.8|224845.8|689
1592482500000|2020-06-18 12:15:00|225187.2|225037.2|224992.3|224842.3|225194.6|225044.6|224990|224840|728
1592482800000|2020-06-18 12:20:00|224995.4|224845.4|224938.9|224788.9|225034.7|224884.7|224809.2|224659.2|747
1592483100000|2020-06-18 12:25:00|224922|224772|224646.8|224496.8|224922|224772|224631.8|224481.8|648
1592483400000|2020-06-18 12:30:00|224671.2|224521.2|224870.3|224720.3|225022.4|224872.4|224665.8|224515.8|791
1592483700000|2020-06-18 12:35:00|224874.2|224724.2|224566.1|224416.1|225014.6|224864.6|224546.2|224396.2|755
1592484000000|2020-06-18 12:40:00|224570.5|224420.5|224700.6|224550.6|224786.4|224636.4|224521.3|224371.3|725
1592484300000|2020-06-18 12:45:00|224698.5|224548.5|224883.8|224733.8|224894|224744|224615.3|224465.3|744
1592484600000|2020-06-18 12:50:00|224881.5|224731.5|225043.9|224893.9|225044.3|224894.3|224724.5|224574.5|697
1592484900000|2020-06-18 12:55:00|225041.5|224891.5|225315.5|225165.5|225368.9|225218.9|225006.6|224856.6|709
1592485200000|2020-06-18 13:00:00|225315.7|225165.7|225297|225147|225497.4|225347.4|225271.8|225121.8|698
1592485500000|2020-06-18 13:05:00|225295.7|225145.7|225324.9|225174.9|225534.1|225384.1|225284.8|225134.8|669
1592485800000|2020-06-18 13:10:00|225323|225173|225200.1|225050.1|225447.5|225297.5|225184.6|225034.6|650
1592486100000|2020-06-18 13:15:00|225198.4|225048.4|225143.7|224993.7|225292.6|225142.6|225116.6|224966.6|626
1592486400000|2020-06-18 13:20:00|225143.4|224993.4|225094.6|224944.6|225173|225023|225021.3|224871.3|626
1592486700000|2020-06-18 13:25:00|225094.3|224944.3|224852|224702|225094.3|224944.3|224800.7|224650.7|581
1592487000000|2020-06-18 13:30:00|224832|224682|224665.6|224515.6|224916.9|224766.9|224637.9|224487.9|444
1592487300000|2020-06-18 13:35:00|224664.7|224514.7|224438.2|224288.2|224788.8|224638.8|224408.8|224258.8|442
1592487600000|2020-06-18 13:40:00|224455.7|224305.7|224559.7|224409.7|224650.2|224500.2|224454.5|224304.5|435
1592487900000|2020-06-18 13:45:00|224558.7|224408.7|224592.2|224442.2|224727|224577|224410.1|224260.1|439
1592488200000|2020-06-18 13:50:00|224591.1|224441.1|224802.3|224652.3|225020.2|224870.2|224565.3|224415.3|448
1592488500000|2020-06-18 13:55:00|224801.8|224651.8|225023.1|224873.1|225128|224978|224760.2|224610.2|526
1592488800000|2020-06-18 14:00:00|225031.1|224881.1|225077|224927|225121.7|224971.7|224837.3|224687.3|705
1592489100000|2020-06-18 14:05:00|225075.6|224925.6|224829.6|224679.6|225076.8|224926.8|224724.4|224574.4|741
1592489400000|2020-06-18 14:10:00|224829.1|224679.1|224603.9|224453.9|224966.6|224816.6|224599.4|224449.4|713
1592489700000|2020-06-18 14:15:00|224605.8|224455.8|224624.9|224474.9|224719.4|224569.4|224503.9|224353.9|671
1592490000000|2020-06-18 14:20:00|224623.3|224473.3|225053.5|224903.5|225121.2|224971.2|224597.7|224447.7|743
1592490300000|2020-06-18 14:25:00|225051.7|224901.7|224795.3|224645.3|225111.7|224961.7|224652.2|224502.2|724
1592490600000|2020-06-18 14:30:00|224744.3|224594.3|224899.9|224749.9|225405.2|225255.2|224716.6|224566.6|782
1592490900000|2020-06-18 14:35:00|224897.4|224747.4|225090.2|224940.2|225122.7|224972.7|224667.3|224517.3|754
1592491200000|2020-06-18 14:40:00|225090.5|224940.5|225342.2|225192.2|225344.8|225194.8|224985.8|224835.8|734
1592491500000|2020-06-18 14:45:00|225343.2|225193.2|225317|225167|225495.2|225345.2|225279.7|225129.7|745
1592491800000|2020-06-18 14:50:00|225314.6|225164.6|225779.2|225629.2|225827.6|225677.6|225287.4|225137.4|752
1592492100000|2020-06-18 14:55:00|225776.9|225626.9|225536|225386|225806.1|225656.1|225516|225366|778
1592492400000|2020-06-18 15:00:00|225538.2|225388.2|225432.1|225282.1|225631.9|225481.9|225400.6|225250.6|737
1592492700000|2020-06-18 15:05:00|225432.6|225282.6|225371.3|225221.3|225442.7|225292.7|225246.9|225096.9|657
1592493000000|2020-06-18 15:10:00|225366.4|225216.4|225390.1|225240.1|225522.6|225372.6|225289.4|225139.4|642
1592493300000|2020-06-18 15:15:00|225389.8|225239.8|225589.3|225439.3|225594.5|225444.5|225326.4|225176.4|651
1592493600000|2020-06-18 15:20:00|225589.1|225439.1|225798.8|225648.8|225811.7|225661.7|225589.1|225439.1|665
1592493900000|2020-06-18 15:25:00|225791.9|225641.9|226256.1|226106.1|226284.9|226134.9|225790.9|225640.9|707
1592494200000|2020-06-18 15:30:00|226252.9|226102.9|226542.2|226392.2|226618.4|226468.4|226097.5|225947.5|748
1592494500000|2020-06-18 15:35:00|226541.7|226391.7|226542.5|226392.5|226608.5|226458.5|226409.9|226259.9|714
1592494800000|2020-06-18 15:40:00|226543|226393|226548.5|226398.5|226558.2|226408.2|226337.1|226187.1|691
1592495100000|2020-06-18 15:45:00|226549.5|226399.5|226401.7|226251.7|226568.7|226418.7|226319.3|226169.3|672
1592495400000|2020-06-18 15:50:00|226400.7|226250.7|226897.2|226747.2|226914.9|226764.9|226400.4|226250.4|723
1592495700000|2020-06-18 15:55:00|226900|226750|226782.6|226632.6|226902|226752|226722|226572|763
1592496000000|2020-06-18 16:00:00|226790.9|226640.9|227063.7|226913.7|227190.3|227040.3|226773.4|226623.4|722
1592496300000|2020-06-18 16:05:00|227058.6|226908.6|227024.6|226874.6|227141.6|226991.6|226940.7|226790.7|671
1592496600000|2020-06-18 16:10:00|227024.9|226874.9|227067.1|226917.1|227073|226923|226859.2|226709.2|699
1592496900000|2020-06-18 16:15:00|227067.6|226917.6|226992.6|226842.6|227270.3|227120.3|226903.6|226753.6|708
1592497200000|2020-06-18 16:20:00|226990.3|226840.3|227017|226867|227063.4|226913.4|226865.9|226715.9|708
1592497500000|2020-06-18 16:25:00|227015.3|226865.3|226789.7|226639.7|227031.6|226881.6|226635.7|226485.7|643
1592497800000|2020-06-18 16:30:00|226786.6|226636.6|226830.6|226680.6|226868.5|226718.5|226758.4|226608.4|574
1592498100000|2020-06-18 16:35:00|226830.1|226680.1|227408.9|227258.9|227497.4|227347.4|226817.9|226667.9|680
1592498400000|2020-06-18 16:40:00|227410.4|227260.4|227359.7|227209.7|227458.1|227308.1|227267.7|227117.7|645
1592498700000|2020-06-18 16:45:00|227358.5|227208.5|227394.7|227244.7|227441.3|227291.3|227313.2|227163.2|587
1592499000000|2020-06-18 16:50:00|227390.9|227240.9|226862.9|226712.9|227404.4|227254.4|226859|226709|642
1592499300000|2020-06-18 16:55:00|226863.3|226713.3|226949.7|226799.7|227205.6|227055.6|226748.5|226598.5|673
1592499600000|2020-06-18 17:00:00|226950.5|226800.5|226748.9|226598.9|226971.1|226821.1|226736.4|226586.4|685
1592499900000|2020-06-18 17:05:00|226749.6|226599.6|226652.6|226502.6|226782.5|226632.5|226627.6|226477.6|661
1592500200000|2020-06-18 17:10:00|226652.9|226502.9|226896.4|226746.4|226957.5|226807.5|226616.4|226466.4|668
1592500500000|2020-06-18 17:15:00|226894.4|226744.4|226980.4|226830.4|226995.2|226845.2|226865.4|226715.4|646
1592500800000|2020-06-18 17:20:00|226975.3|226825.3|227043.3|226893.3|227062.3|226912.3|226933.5|226783.5|567
1592501100000|2020-06-18 17:25:00|227043.4|226893.4|227190.3|227040.3|227224.6|227074.6|227000.6|226850.6|484
1592501400000|2020-06-18 17:30:00|227191.9|227041.9|227216.5|227066.5|227224.7|227074.7|227121.3|226971.3|541
1592501700000|2020-06-18 17:35:00|227215.4|227065.4|227086.5|226936.5|227224.2|227074.2|227067.1|226917.1|497
1592502000000|2020-06-18 17:40:00|227085.6|226935.6|227078.4|226928.4|227142.1|226992.1|227071.2|226921.2|563
1592502300000|2020-06-18 17:45:00|227072.7|226922.7|227038.3|226888.3|227120.6|226970.6|226932.5|226782.5|537
1592502600000|2020-06-18 17:50:00|227049.7|226899.7|227192.6|227042.6|227297.9|227147.9|227013.4|226863.4|565
1592502900000|2020-06-18 17:55:00|227189.8|227039.8|227067.5|226917.5|227191.4|227041.4|226882.5|226732.5|573
1592503200000|2020-06-18 18:00:00|227068.1|226918.1|227148.9|226998.9|227193.5|227043.5|226887.7|226737.7|656
1592503500000|2020-06-18 18:05:00|227148.1|226998.1|227409|227259|227457|227307|227107|226957|626
1592503800000|2020-06-18 18:10:00|227408.6|227258.6|227395.7|227245.7|227438.8|227288.8|227341.5|227191.5|640
1592504100000|2020-06-18 18:15:00|227384.2|227234.2|227149.2|226999.2|227458.1|227308.1|227126.8|226976.8|633
1592504400000|2020-06-18 18:20:00|227149.1|226999.1|227113|226963|227177.1|227027.1|227058.3|226908.3|632
1592504700000|2020-06-18 18:25:00|227111.9|226961.9|227286.7|227136.7|227289.7|227139.7|227077.7|226927.7|600
1592505000000|2020-06-18 18:30:00|227284.9|227134.9|227159.7|227009.7|227284.9|227134.9|227063.8|226913.8|696
1592505300000|2020-06-18 18:35:00|227159.2|227009.2|227194.3|227044.3|227251.7|227101.7|227137.3|226987.3|677
1592505600000|2020-06-18 18:40:00|227195.3|227045.3|227535.3|227385.3|227576|227426|227112|226962|716
1592505900000|2020-06-18 18:45:00|227560.8|227410.8|227823.5|227673.5|227823.5|227673.5|227515.9|227365.9|726
1592506200000|2020-06-18 18:50:00|227832.5|227682.5|227987|227837|228008.3|227858.3|227721.9|227571.9|667
1592506500000|2020-06-18 18:55:00|227986.8|227836.8|227930.5|227780.5|228014.4|227864.4|227672|227522|738
1592506800000|2020-06-18 19:00:00|227929.2|227779.2|227944.8|227794.8|228031.1|227881.1|227791|227641|694
1592507100000|2020-06-18 19:05:00|227944.4|227794.4|228305.6|228155.6|228307.2|228157.2|227943.2|227793.2|635
1592507400000|2020-06-18 19:10:00|228308.7|228158.7|228301.2|228151.2|228363.1|228213.1|228134.2|227984.2|700
1592507700000|2020-06-18 19:15:00|228295.4|228145.4|227893.7|227743.7|228301.7|228151.7|227865.3|227715.3|584
1592508000000|2020-06-18 19:20:00|227891.9|227741.9|227842.4|227692.4|227973.8|227823.8|227780.9|227630.9|682
1592508300000|2020-06-18 19:25:00|227842.1|227692.1|227754.1|227604.1|227921.9|227771.9|227752.6|227602.6|671
1592508600000|2020-06-18 19:30:00|227752.8|227602.8|227743.8|227593.8|227847.3|227697.3|227523.1|227373.1|733
1592508900000|2020-06-18 19:35:00|227752.4|227602.4|227645.2|227495.2|227905.1|227755.1|227606.5|227456.5|726
1592509200000|2020-06-18 19:40:00|227642.1|227492.1|227951.4|227801.4|228089.4|227939.4|227612.7|227462.7|714
1592509500000|2020-06-18 19:45:00|227951.3|227801.3|227991.9|227841.9|228043.1|227893.1|227894.8|227744.8|643
1592509800000|2020-06-18 19:50:00|227993.9|227843.9|227919.9|227769.9|228075|227925|227892.8|227742.8|729
1592510100000|2020-06-18 19:55:00|227921.4|227771.4|227890.1|227740.1|228017|227867|227787.8|227637.8|684
1592510400000|2020-06-18 20:00:00|227873.7|227723.7|227756.1|227606.1|227881|227731|227730.8|227580.8|608
1592510700000|2020-06-18 20:05:00|227756.2|227606.2|227595.3|227445.3|227758.6|227608.6|227578.5|227428.5|532
1592511000000|2020-06-18 20:10:00|227598.1|227448.1|227740.3|227590.3|227769.1|227619.1|227551.3|227401.3|523
1592511300000|2020-06-18 20:15:00|227741|227591|227578.3|227428.3|227754|227604|227570.7|227420.7|566
1592511600000|2020-06-18 20:20:00|227578.5|227428.5|227516.2|227366.2|227582.8|227432.8|227469.4|227319.4|463
1592511900000|2020-06-18 20:25:00|227515.5|227365.5|227643.5|227493.5|227651.4|227501.4|227502.9|227352.9|568
1592512200000|2020-06-18 20:30:00|227644.8|227494.8|227777.8|227627.8|227791.7|227641.7|227641.3|227491.3|350
1592512500000|2020-06-18 20:35:00|227776.6|227626.6|227899.6|227749.6|227908.8|227758.8|227774.2|227624.2|352
1592512800000|2020-06-18 20:40:00|227892.4|227742.4|227780.2|227630.2|227915.4|227765.4|227767.4|227617.4|346
1592513100000|2020-06-18 20:45:00|227776.2|227626.2|227567.6|227417.6|227777.9|227627.9|227504.1|227354.1|497
1592513400000|2020-06-18 20:50:00|227572.5|227422.5|227546.8|227396.8|227694.5|227544.5|227524.4|227374.4|443
1592513700000|2020-06-18 20:55:00|227547.6|227397.6|227691.4|227342.4|227776.8|227479.6|227522.7|227333.2|263
1592514000000|2020-06-18 21:00:00|227720.6|227371.6|227771.9|227422.9|227826.5|227477.5|227692.4|227343.4|19
1592514300000|2020-06-18 21:05:00|227814.7|227465.7|227814.7|227465.7|227853.4|227504.4|227716|227367|55
1592514600000|2020-06-18 21:10:00|227803.2|227454.2|227799.8|227450.8|227814.7|227465.7|227775|227426|44
1592514900000|2020-06-18 21:15:00|227774.9|227425.9|227814.7|227465.7|227814.7|227465.7|227740.6|227391.6|66
1592515200000|2020-06-18 21:20:00|227795.3|227446.3|227782.2|227433.2|227814.7|227465.7|227776.5|227427.5|53
1592515500000|2020-06-18 21:25:00|227803.3|227454.3|227650.8|227301.8|227809.8|227460.8|227641.4|227292.4|114
1592515800000|2020-06-18 21:30:00|227650|227301|227574.3|227225.3|227731.7|227382.7|227535.3|227186.3|363
1592516100000|2020-06-18 21:35:00|227574.5|227225.5|227572.9|227223.9|227711.6|227362.6|227462.4|227113.4|502
1592516400000|2020-06-18 21:40:00|227588.3|227239.3|227723.9|227374.9|227813.3|227464.3|227407.4|227058.4|462
1592516700000|2020-06-18 21:45:00|227717.7|227368.7|227806.5|227457.5|227806.5|227457.5|227640|227291|296
1592517000000|2020-06-18 21:50:00|227779.9|227430.9|227674.8|227325.8|227779.9|227430.9|227597.5|227248.5|202
1592517300000|2020-06-18 21:55:00|227674.9|227325.9|227752|227403|227806.5|227457.5|227533.2|227184.2|269
1592517600000|2020-06-18 22:00:00|227729.4|227380.4|227690.9|227345.3|227819.1|227470.1|227567.3|227218.3|455
1592517900000|2020-06-18 22:05:00|227685.6|227371.3|227523.7|227373.7|227686.6|227445|227522.2|227242.3|351
1592518200000|2020-06-18 22:10:00|227502.4|227352.4|227421.9|227271.9|227601.6|227397|227401|227251|376
1592518500000|2020-06-18 22:15:00|227415.6|227265.6|227406.6|227256.6|227487|227315.9|227357.3|227193.6|374
1592518800000|2020-06-18 22:20:00|227405.4|227255.4|227478.7|227328.7|227584.1|227367.6|227380.6|227230.6|282
1592519100000|2020-06-18 22:25:00|227505.9|227355.9|227422.8|227272.8|227561|227355.9|227412.5|227237|190
1592519400000|2020-06-18 22:30:00|227422.2|227272.2|227511.1|227260.1|227534.4|227321.6|227396|227238.4|203
1592519700000|2020-06-18 22:35:00|227457.5|227307.5|227452.8|227302.8|227545.8|227318.5|227449.8|227230|146
1592520000000|2020-06-18 22:40:00|227452|227302|227424.3|227274.3|227529.6|227318.4|227404.1|227228.9|230
1592520300000|2020-06-18 22:45:00|227422.2|227272.2|227406.4|227256.4|227469.3|227289|227384.6|227188.6|175
1592520600000|2020-06-18 22:50:00|227408.1|227258.1|227275.6|227125.6|227467.9|227261.4|227238.9|227088.9|287
1592520900000|2020-06-18 22:55:00|227281.3|227131.3|227268.2|227118.2|227282.8|227132.8|227232.6|227082.6|236
1592521200000|2020-06-18 23:00:00|227254.6|227104.6|227172.5|227022.5|227288|227138|227126.1|226976.1|281
1592521500000|2020-06-18 23:05:00|227171.2|227021.2|227069.9|226919.9|227186.9|227036.9|227065.8|226915.8|294
1592521800000|2020-06-18 23:10:00|227073|226923|227117.2|226967.2|227136|226986|227070.5|226920.5|220
1592522100000|2020-06-18 23:15:00|227099.5|226949.5|227067.2|226917.2|227118.7|226968.7|227025.3|226875.3|276
1592522400000|2020-06-18 23:20:00|227065.9|226915.9|227095.1|226945.1|227130.8|226980.8|227051.8|226901.8|244
1592522700000|2020-06-18 23:25:00|227097.7|226947.7|226922|226772|227097.7|226947.7|226922|226772|356
1592523000000|2020-06-18 23:30:00|226928.3|226778.3|226857.4|226707.4|226930.4|226780.4|226812.4|226662.4|336
1592523300000|2020-06-18 23:35:00|226855.9|226705.9|227011.9|226861.9|227095.6|226864.4|226855.9|226705.9|330
1592523600000|2020-06-18 23:40:00|227011.1|226861.1|226873.4|226723.4|227097.8|226870.1|226819.4|226650.5|291
1592523900000|2020-06-18 23:45:00|226871.3|226721.3|226870.5|226720.5|226967|226817|226833.6|226683.6|321
1592524200000|2020-06-18 23:50:00|226871|226721|226881.6|226731.6|226908.5|226758.5|226836.6|226686.6|390
1592524500000|2020-06-18 23:55:00|226875.6|226725.6|226923.6|226773.6|226955|226775|226875.6|226700|319
1592524800000|2020-06-19 00:00:00|226924.5|226774.5|227026.4|226876.4|227072.6|226913|226897|226747|502
1592525100000|2020-06-19 00:05:00|227027.7|226877.7|227034.8|226884.8|227145|226961.5|227014.8|226864.8|425
1592525400000|2020-06-19 00:10:00|227034.3|226884.3|227047.3|226897.3|227108.2|226958.2|226978.9|226796.8|459
1592525700000|2020-06-19 00:15:00|227038|226888|227175.5|227025.5|227183.9|227033.9|227038|226888|428
1592526000000|2020-06-19 00:20:00|227176.1|227026.1|227110.2|226960.2|227203.5|227053.5|227039.6|226850.7|454
1592526300000|2020-06-19 00:25:00|227106.6|226956.6|227398.3|227248.3|227488.6|227287.2|227106.6|226956.6|460
1592526600000|2020-06-19 00:30:00|227391.2|227241.2|227388.3|227136.3|227439.3|227264.1|227284.3|227062.9|362
1592526900000|2020-06-19 00:35:00|227393|227131.1|227516.8|227265.3|227532.4|227307.7|227283.5|227071.4|339
1592527200000|2020-06-19 00:40:00|227517.3|227251.6|227467.3|227154.2|227552|227317.3|227389.8|227117.8|366
1592527500000|2020-06-19 00:45:00|227457.7|227163.9|227537.3|227286.6|227602.5|227408.2|227415.1|227134|474
1592527800000|2020-06-19 00:50:00|227488.9|227338.9|227425.3|227162.2|227547.6|227340.8|227296.2|227073.7|418
1592528100000|2020-06-19 00:55:00|227374.8|227224.8|227482.6|227229.9|227502.5|227281.5|227323.4|227092.8|397
1592528400000|2020-06-19 01:00:00|227431.1|227281.1|227528.7|227378.7|227647|227444.2|227388.5|227190.4|439
1592528700000|2020-06-19 01:05:00|227530.6|227380.6|227625.7|227475.7|227637|227487|227516.2|227304.3|375
1592529000000|2020-06-19 01:10:00|227624.4|227474.4|227588.2|227438.2|227654.2|227504.2|227564|227414|361
1592529300000|2020-06-19 01:15:00|227586.3|227436.3|227488.6|227235.8|227592.5|227442.5|227394.3|227210.5|478
1592529600000|2020-06-19 01:20:00|227437.2|227287.2|227347.7|227197.7|227505.5|227291.7|227323.8|227129.8|384
1592529900000|2020-06-19 01:25:00|227398.6|227146.6|227347.5|227197.5|227428|227202.1|227247.5|227042.6|407
1592530200000|2020-06-19 01:30:00|227347.8|227197.8|227205.1|227055.1|227443.3|227265.9|227164.2|226969.4|459
1592530500000|2020-06-19 01:35:00|227204.5|227054.5|227181.3|227031.3|227299|227081.7|227133.6|226958.4|517
1592530800000|2020-06-19 01:40:00|227181.6|227031.6|227186.4|227036.4|227302.9|227080.6|227146.7|226955.9|376
1592531100000|2020-06-19 01:45:00|227183.5|227033.5|227155.7|227005.7|227297.3|227077.9|227122|226946.8|399
1592531400000|2020-06-19 01:50:00|227155.3|227005.3|227221.5|227071.5|227298.3|227081.6|227100.6|226950.6|351
1592531700000|2020-06-19 01:55:00|227222.5|227072.5|227410.9|227119.1|227472.5|227250.8|227218.6|227010.3|389
1592532000000|2020-06-19 02:00:00|227411|227123.7|227398.4|227112.8|227430.4|227218.3|227314.5|227075.1|416
1592532300000|2020-06-19 02:05:00|227417.7|227099.8|227427.2|227277.2|227492.1|227291.1|227284.8|227047.8|446
1592532600000|2020-06-19 02:10:00|227426.9|227276.9|227395.9|227245.9|227467.6|227290.5|227373.2|227212.7|385
1592532900000|2020-06-19 02:15:00|227375.4|227225.4|227280.5|227130.5|227403.9|227225.4|227210.7|226999.1|422
1592533200000|2020-06-19 02:20:00|227280.7|227130.7|227424.1|227274.1|227486.6|227290.2|227274.9|227052.8|345
1592533500000|2020-06-19 02:25:00|227422.6|227272.6|227375.2|227123.1|227523.1|227373.1|227322.1|227086.5|398
1592533800000|2020-06-19 02:30:00|227324.5|227174.5|227261.1|227111.1|227420.8|227184.6|227261.1|227039.9|373
1592534100000|2020-06-19 02:35:00|227270.5|227120.5|227326.1|227061.1|227328.8|227122.4|227192.2|226969.8|400
1592534400000|2020-06-19 02:40:00|227335.7|227047.8|227338.8|227061.7|227393.9|227151.6|227231.4|226997.2|344
1592534700000|2020-06-19 02:45:00|227327.6|227076.2|227355.3|227070|227371.6|227138.4|227272.4|227036.6|292
1592535000000|2020-06-19 02:50:00|227338.9|227087.5|227173.7|227023.7|227354.9|227138.6|227167.5|226950.6|361
1592535300000|2020-06-19 02:55:00|227172.5|227022.5|227130.7|226980.7|227229.2|227047.3|227126|226910.7|327
1592535600000|2020-06-19 03:00:00|227131.6|226981.6|227174|227024|227253.7|227039.9|227106.8|226949.3|471
1592535900000|2020-06-19 03:05:00|227223.1|226972.5|227145.1|226995.1|227223.1|227031.9|227126.6|226972.5|411
1592536200000|2020-06-19 03:10:00|227144.3|226994.3|227122.7|226972.7|227153.5|227003.5|227090.4|226940.4|315
1592536500000|2020-06-19 03:15:00|227124.6|226974.6|227126.6|226976.6|227186.9|227036.9|227110.2|226960.2|352
1592536800000|2020-06-19 03:20:00|227128.9|226978.9|227173.8|227023.8|227176.1|227026.1|227128.2|226978.2|242
1592537100000|2020-06-19 03:25:00|227173.4|227023.4|227292.1|227142.1|227402.4|227201.3|227170.2|227020.2|317
1592537400000|2020-06-19 03:30:00|227292.4|227142.4|227356|227101.4|227405.2|227185.4|227202.5|227011.6|377
1592537700000|2020-06-19 03:35:00|227363.1|227089.3|227316.6|227166.6|227396.1|227196.2|227283.3|227076.5|251
1592538000000|2020-06-19 03:40:00|227325.5|227175.5|227226.7|227076.7|227347.3|227178.4|227149.5|226959.3|327
1592538300000|2020-06-19 03:45:00|227228|227078|227398.4|227121.5|227400.4|227196.5|227194|227017|312
1592538600000|2020-06-19 03:50:00|227400.4|227121.4|227254.1|227104.1|227424|227204.1|227242.5|227025.7|311
1592538900000|2020-06-19 03:55:00|227253.4|227103.4|227154.4|227004.4|227320.7|227122.9|227145|226927|244
1592539200000|2020-06-19 04:00:00|227155.1|227005.1|227156.7|227006.7|227213.8|227063.8|227142|226992|335
1592539500000|2020-06-19 04:05:00|227159.4|227009.4|227188|227038|227208.8|227058.8|227158.1|227008.1|314
1592539800000|2020-06-19 04:10:00|227194|227044|227224.1|227074.1|227282.5|227078.7|227169.1|226975.7|304
1592540100000|2020-06-19 04:15:00|227223.2|227073.2|227153.4|227003.4|227229.5|227079.5|227149.7|226999.7|252
1592540400000|2020-06-19 04:20:00|227156.2|227006.2|227192.2|227042.2|227242|227048.2|227146.1|226991|340
1592540700000|2020-06-19 04:25:00|227191.5|227041.5|227338.5|227081.6|227370|227146|227186|227021|320
1592541000000|2020-06-19 04:30:00|227286|227136|227161.4|227011.4|227365.6|227142.7|227148.4|226993|339
1592541300000|2020-06-19 04:35:00|227152.8|227002.8|227173.7|227023.7|227225|227075|227152.6|227002.6|369
1592541600000|2020-06-19 04:40:00|227185.5|227035.5|227213.7|227063.7|227236.4|227086.4|227167.3|227017.3|288
1592541900000|2020-06-19 04:45:00|227213.5|227063.5|227211.4|227061.4|227274.3|227083.6|227177.8|227022.7|244
1592542200000|2020-06-19 04:50:00|227211.8|227061.8|227219.3|227069.3|227289.8|227107.5|227200.2|227025.5|210
1592542500000|2020-06-19 04:55:00|227218.9|227068.9|227331.4|227181.4|227434.9|227229.4|227218.9|227068.9|297
1592542800000|2020-06-19 05:00:00|227329.3|227179.3|227355.6|227062.9|227422.6|227235.3|227216|227016.7|316
1592543100000|2020-06-19 05:05:00|227345.8|227080.9|227384.7|227234.7|227462.3|227234.7|227270.7|227054.2|234
1592543400000|2020-06-19 05:10:00|227384|227234|227500.2|227350.2|227561.4|227362|227328.3|227101.7|343
1592543700000|2020-06-19 05:15:00|227502.1|227352.1|227577.8|227427.8|227636.3|227427.9|227461.2|227239.5|330
1592544000000|2020-06-19 05:20:00|227575.9|227425.9|227544.9|227394.9|227633.5|227446.1|227490.7|227261.2|372
1592544300000|2020-06-19 05:25:00|227546.6|227396.6|227549.2|227399.2|227607.6|227421.6|227539|227312.4|278
1592544600000|2020-06-19 05:30:00|227540.3|227390.3|227410|227260|227578.1|227396.5|227322.8|227172.8|443
1592544900000|2020-06-19 05:35:00|227409.2|227259.2|227216.7|227066.7|227410.2|227260.2|227189.3|227039.3|403
1592545200000|2020-06-19 05:40:00|227213.2|227063.2|227209.5|227059.5|227240|227090|227186.2|227036.2|331
1592545500000|2020-06-19 05:45:00|227209.7|227059.7|227279.6|227129.6|227380.5|227194.5|227204.5|227054.5|358
1592545800000|2020-06-19 05:50:00|227285.5|227135.5|227003|226853|227285.5|227135.5|226999.5|226849.5|449
1592546100000|2020-06-19 05:55:00|227000.8|226850.8|227067.6|226917.6|227149.8|226976.2|226996.6|226846.6|444
1592546400000|2020-06-19 06:00:00|227075.5|226925.5|227053.1|226903.1|227104.6|226940.7|226872.4|226722.4|538
1592546700000|2020-06-19 06:05:00|227057.9|226907.9|227059.3|226909.3|227108|226922.8|226991.8|226829|406
1592547000000|2020-06-19 06:10:00|227058.8|226908.8|227071|226921|227116.6|226966.6|227038.4|226888.4|485
1592547300000|2020-06-19 06:15:00|227069.4|226919.4|227052.3|226902.3|227105.8|226955.8|227045.7|226895.7|543
1592547600000|2020-06-19 06:20:00|227051.9|226901.9|226903.4|226753.4|227059.7|226909.7|226809.5|226659.5|591
1592547900000|2020-06-19 06:25:00|226900.8|226750.8|226678.2|226528.2|226908.5|226758.5|226664.8|226514.8|518
1592548200000|2020-06-19 06:30:00|226678.8|226528.8|226487.7|226337.7|226798.8|226648.8|226451.8|226301.8|521
1592548500000|2020-06-19 06:35:00|226510.3|226360.3|226398.7|226248.7|226515.4|226365.4|226139.5|225989.5|626
1592548800000|2020-06-19 06:40:00|226398.8|226248.8|226141.1|225991.1|226421.8|226271.8|226071.9|225921.9|517
1592549100000|2020-06-19 06:45:00|226140.7|225990.7|226497.2|226347.2|226588.6|226438.6|226135.5|225985.5|581
1592549400000|2020-06-19 06:50:00|226497.6|226347.6|226383.2|226233.2|226600.2|226450.2|226364|226214|572
1592549700000|2020-06-19 06:55:00|226396|226246|226389.7|226239.7|226420.7|226270.7|226332|226182|541
1592550000000|2020-06-19 07:00:00|226390|226240|226499.1|226349.1|226709.3|226559.3|226390|226240|721
1592550300000|2020-06-19 07:05:00|226498.7|226348.7|226647.6|226497.6|226647.6|226497.6|226486.1|226336.1|460
1592550600000|2020-06-19 07:10:00|226648.4|226498.4|226403.9|226253.9|226730.5|226580.5|226262|226112|645
1592550900000|2020-06-19 07:15:00|226397.5|226247.5|226586.2|226436.2|226597.8|226447.8|226364.1|226214.1|572
1592551200000|2020-06-19 07:20:00|226584.1|226434.1|226449.5|226299.5|226633.3|226483.3|226444.3|226294.3|469
1592551500000|2020-06-19 07:25:00|226450.9|226300.9|226536|226386|226586.8|226436.8|226444.6|226294.6|495
1592551800000|2020-06-19 07:30:00|226543.7|226393.7|226711.8|226561.8|226745.8|226595.8|226541.4|226391.4|562
1592552100000|2020-06-19 07:35:00|226713.7|226563.7|226865.7|226715.7|226947.4|226797.4|226708.5|226558.5|559
1592552400000|2020-06-19 07:40:00|226864.4|226714.4|226704.9|226554.9|226867|226717|226597.4|226447.4|548
1592552700000|2020-06-19 07:45:00|226704.8|226554.8|226586.3|226436.3|226822|226672|226586.3|226436.3|523
1592553000000|2020-06-19 07:50:00|226588.7|226438.7|226772.5|226622.5|226774.7|226624.7|226587.4|226437.4|529
1592553300000|2020-06-19 07:55:00|226772.8|226622.8|226525|226375|226796.5|226646.5|226522|226372|574
1592553600000|2020-06-19 08:00:00|226537.8|226387.8|226561.8|226411.8|226639.5|226489.5|226518.3|226368.3|577
1592553900000|2020-06-19 08:05:00|226561.9|226411.9|227117.1|226967.1|227145.3|226995.3|226541.9|226391.9|623
1592554200000|2020-06-19 08:10:00|227117.7|226967.7|226807.3|226657.3|227117.7|226967.7|226803.6|226653.6|594
1592554500000|2020-06-19 08:15:00|226808.5|226658.5|226856.2|226706.2|226863.6|226713.6|226756.2|226606.2|441
1592554800000|2020-06-19 08:20:00|226858.5|226708.5|226724.5|226574.5|227022.6|226872.6|226709.1|226559.1|533
1592555100000|2020-06-19 08:25:00|226724|226574|226630.9|226480.9|226738.1|226588.1|226629.5|226479.5|522
1592555400000|2020-06-19 08:30:00|226630.8|226480.8|226551.3|226401.3|226630.8|226480.8|226498.3|226348.3|549
1592555700000|2020-06-19 08:35:00|226551.1|226401.1|226772.4|226622.4|226804.7|226654.7|226518.8|226368.8|574
1592556000000|2020-06-19 08:40:00|226771.7|226621.7|226642.5|226492.5|226801.2|226651.2|226544.6|226394.6|523
1592556300000|2020-06-19 08:45:00|226641.5|226491.5|226645.1|226495.1|226718.6|226568.6|226543.1|226393.1|519
1592556600000|2020-06-19 08:50:00|226643.8|226493.8|226592.1|226442.1|226663.6|226513.6|226520.3|226370.3|474
1592556900000|2020-06-19 08:55:00|226592.6|226442.6|226515|226365|226659.4|226509.4|226507.3|226357.3|550
1592557200000|2020-06-19 09:00:00|226533.4|226383.4|226414.5|226264.5|226584.8|226434.8|226382.6|226232.6|553
1592557500000|2020-06-19 09:05:00|226418.1|226268.1|226217.4|226067.4|226497.7|226347.7|226207.6|226057.6|550
1592557800000|2020-06-19 09:10:00|226216|226066|226226.1|226076.1|226247.3|226097.3|226127|225977|584
1592558100000|2020-06-19 09:15:00|226223.3|226073.3|226409.4|226259.4|226414.9|226264.9|226218.7|226068.7|574
1592558400000|2020-06-19 09:20:00|226408.8|226258.8|226366.8|226216.8|226483.8|226333.8|226293.6|226143.6|580
1592558700000|2020-06-19 09:25:00|226369.7|226219.7|226223.4|226073.4|226377|226227|226189.5|226039.5|532
1592559000000|2020-06-19 09:30:00|226223.5|226073.5|226252.6|226102.6|226272.9|226122.9|226161.2|226011.2|546
1592559300000|2020-06-19 09:35:00|226251.5|226101.5|226153.1|226003.1|226253.3|226103.3|226130.3|225980.3|515
1592559600000|2020-06-19 09:40:00|226153.6|226003.6|226273.3|226123.3|226284.3|226134.3|226063.7|225913.7|548
1592559900000|2020-06-19 09:45:00|226273.5|226123.5|226246.9|226096.9|226307|226157|226167.5|226017.5|532
1592560200000|2020-06-19 09:50:00|226245.9|226095.9|226255.7|226105.7|226333.8|226183.8|226021.6|225871.6|638
1592560500000|2020-06-19 09:55:00|226256.3|226106.3|226197.1|226047.1|226335.5|226185.5|226192.1|226042.1|647
1592560800000|2020-06-19 10:00:00|226195.4|226045.4|226244.5|226094.5|226271.9|226121.9|226089.6|225939.6|572
1592561100000|2020-06-19 10:05:00|226243.4|226093.4|226184.8|226034.8|226275.5|226125.5|226124.5|225974.5|617
1592561400000|2020-06-19 10:10:00|226178.2|226028.2|226108.4|225958.4|226222.4|226072.4|225994.9|225844.9|627
1592561700000|2020-06-19 10:15:00|226108.6|225958.6|226301.6|226151.6|226313.8|226163.8|226058.1|225908.1|585
1592562000000|2020-06-19 10:20:00|226302.7|226152.7|226285.4|226135.4|226352.5|226202.5|226141.1|225991.1|654
1592562300000|2020-06-19 10:25:00|226285.5|226135.5|226459.1|226309.1|226551.5|226401.5|226265|226115|633
1592562600000|2020-06-19 10:30:00|226454.9|226304.9|226476|226326|226506.1|226356.1|226415.2|226265.2|671
1592562900000|2020-06-19 10:35:00|226480.4|226330.4|226601.6|226451.6|226618.8|226468.8|226323|226173|668
1592563200000|2020-06-19 10:40:00|226604.9|226454.9|226611.5|226461.5|226655.5|226505.5|226519.1|226369.1|592
1592563500000|2020-06-19 10:45:00|226612.8|226462.8|226649.8|226499.8|226654.9|226504.9|226427.4|226277.4|578
1592563800000|2020-06-19 10:50:00|226647.9|226497.9|226769.3|226619.3|226852.5|226702.5|226595.6|226445.6|641
1592564100000|2020-06-19 10:55:00|226770.1|226620.1|226373.7|226223.7|226792.2|226642.2|226351|226201|556
1592564400000|2020-06-19 11:00:00|226380.7|226230.7|226383.5|226233.5|226462.3|226312.3|226325.4|226175.4|557
1592564700000|2020-06-19 11:05:00|226390.1|226240.1|226446.6|226296.6|226519.4|226369.4|226375.4|226225.4|547
1592565000000|2020-06-19 11:10:00|226447.7|226297.7|226556.6|226406.6|226614.4|226464.4|226447.7|226297.7|565
1592565300000|2020-06-19 11:15:00|226557.2|226407.2|226528.9|226378.9|226685.1|226535.1|226526.6|226376.6|527
1592565600000|2020-06-19 11:20:00|226526.4|226376.4|226577.6|226427.6|226704.6|226554.6|226502.1|226352.1|543
1592565900000|2020-06-19 11:25:00|226577.1|226427.1|226605.1|226455.1|226612|226462|226471.9|226321.9|541
1592566200000|2020-06-19 11:30:00|226606.5|226456.5|226389.9|226239.9|226639.4|226489.4|226373.5|226223.5|562
1592566500000|2020-06-19 11:35:00|226389.4|226239.4|226153.9|226003.9|226440.5|226290.5|226091.4|225941.4|547
1592566800000|2020-06-19 11:40:00|226154.4|226004.4|226197.6|226047.6|226305.8|226155.8|226136.9|225986.9|556
1592567100000|2020-06-19 11:45:00|226191.4|226041.4|226108.3|225958.3|226191.4|226041.4|226102.6|225952.6|469
1592567400000|2020-06-19 11:50:00|226108.2|225958.2|225845.4|225695.4|226171.8|226021.8|225797|225647|551
1592567700000|2020-06-19 11:55:00|225845.7|225695.7|225462.2|225312.2|225897.2|225747.2|225462.2|225312.2|556
1592568000000|2020-06-19 12:00:00|225454.8|225304.8|225539|225389|225597.6|225447.6|225403.7|225253.7|649
1592568300000|2020-06-19 12:05:00|225540.3|225390.3|225640.3|225490.3|225662.2|225512.2|225517.1|225367.1|563
1592568600000|2020-06-19 12:10:00|225641.3|225491.3|225881.6|225731.6|225901.3|225751.3|225633|225483|619
1592568900000|2020-06-19 12:15:00|225881.4|225731.4|226030|225880|226034.4|225884.4|225850.2|225700.2|596
1592569200000|2020-06-19 12:20:00|226040.2|225890.2|225694.6|225544.6|226066.6|225916.6|225692.2|225542.2|609
1592569500000|2020-06-19 12:25:00|225697.4|225547.4|225684.2|225534.2|225930.6|225780.6|225675.4|225525.4|565
1592569800000|2020-06-19 12:30:00|225688.1|225538.1|225464.4|225314.4|225733.8|225583.8|225063.2|224913.2|687
1592570100000|2020-06-19 12:35:00|225464.1|225314.1|225454|225304|225560.2|225410.2|225372.4|225222.4|686
1592570400000|2020-06-19 12:40:00|225462.3|225312.3|225457.2|225307.2|225561.5|225411.5|225373.9|225223.9|645
1592570700000|2020-06-19 12:45:00|225458.2|225308.2|225555.9|225405.9|225567.2|225417.2|225406.9|225256.9|592
1592571000000|2020-06-19 12:50:00|225555.1|225405.1|225558.5|225408.5|225673.3|225523.3|225543.7|225393.7|646
1592571300000|2020-06-19 12:55:00|225563.9|225413.9|225461.4|225311.4|225618|225468|225438.1|225288.1|635
1592571600000|2020-06-19 13:00:00|225450.4|225300.4|225470.9|225320.9|225582.2|225432.2|225438.3|225288.3|653
1592571900000|2020-06-19 13:05:00|225473.3|225323.3|225719.1|225569.1|225720.4|225570.4|225464.8|225314.8|588
1592572200000|2020-06-19 13:10:00|225716.6|225566.6|225650|225500|225720.6|225570.6|225558.8|225408.8|660
1592572500000|2020-06-19 13:15:00|225652.3|225502.3|225676.4|225526.4|225738.9|225588.9|225533.7|225383.7|642
1592572800000|2020-06-19 13:20:00|225662.5|225512.5|225740.3|225590.3|225770.7|225620.7|225543.4|225393.4|609
1592573100000|2020-06-19 13:25:00|225739.7|225589.7|225535.8|225385.8|225781.5|225631.5|225477.9|225327.9|733
1592573400000|2020-06-19 13:30:00|225534.3|225384.3|225865.9|225715.9|225953.8|225803.8|225525.6|225375.6|475
1592573700000|2020-06-19 13:35:00|225853.7|225703.7|225828.4|225678.4|225919.8|225769.8|225716.1|225566.1|436
1592574000000|2020-06-19 13:40:00|225846.2|225696.2|226003.6|225853.6|226009.8|225859.8|225778.2|225628.2|421
1592574300000|2020-06-19 13:45:00|226005.2|225855.2|225976.2|225826.2|226043.2|225893.2|225938.8|225788.8|427
1592574600000|2020-06-19 13:50:00|225973.1|225823.1|226200.8|226050.8|226207.2|226057.2|225957.9|225807.9|426
1592574900000|2020-06-19 13:55:00|226187.4|226037.4|226343.7|226193.7|226415.5|226265.5|226132.8|225982.8|426
1592575200000|2020-06-19 14:00:00|226342.6|226192.6|225989.9|225839.9|226344.7|226194.7|225971.6|225821.6|409
1592575500000|2020-06-19 14:05:00|225988.5|225838.5|225842.8|225692.8|225998.2|225848.2|225815.1|225665.1|496
1592575800000|2020-06-19 14:10:00|225842.5|225692.5|226038.7|225888.7|226086.8|225936.8|225842.5|225692.5|592
1592576100000|2020-06-19 14:15:00|226038.3|225888.3|225802.2|225652.2|226039.6|225889.6|225787.4|225637.4|671
1592576400000|2020-06-19 14:20:00|225812.8|225662.8|226037.7|225887.7|226037.7|225887.7|225732.9|225582.9|704
1592576700000|2020-06-19 14:25:00|226032.6|225882.6|226053.1|225903.1|226127.5|225977.5|225988.2|225838.2|700
1592577000000|2020-06-19 14:30:00|226052.8|225902.8|226029.5|225879.5|226157|226031.5|226027.4|225877.4|696
1592577300000|2020-06-19 14:35:00|226029.6|225879.6|226013.1|225863.1|226136.8|225986.8|226006.4|225856.4|692
1592577600000|2020-06-19 14:40:00|226014.6|225864.6|225966.4|225816.4|226082.5|225932.5|225849|225699|737
1592577900000|2020-06-19 14:45:00|225963.8|225813.8|226093.2|225943.2|226120.8|225970.8|225932|225782|782
1592578200000|2020-06-19 14:50:00|226091.9|225941.9|225980.9|225830.9|226306.6|226156.6|225979.4|225829.4|764
1592578500000|2020-06-19 14:55:00|225981.8|225831.8|226074.6|225924.6|226144.4|225994.4|225818.6|225668.6|800
1592578800000|2020-06-19 15:00:00|226075.8|225925.8|225945.5|225795.5|226232.1|226082.1|225895.4|225745.4|808
1592579100000|2020-06-19 15:05:00|225944.7|225794.7|225989.2|225839.2|226053.2|225903.2|225811.4|225661.4|682
1592579400000|2020-06-19 15:10:00|225985.6|225835.6|225756.3|225606.3|226001.7|225851.7|225744|225594|697
1592579700000|2020-06-19 15:15:00|225756.8|225606.8|225893.4|225743.4|225896|225746|225745.5|225595.5|687
1592580000000|2020-06-19 15:20:00|225893.8|225743.8|226021.6|225871.6|226055.6|225905.6|225893.3|225743.3|726
1592580300000|2020-06-19 15:25:00|226027.4|225877.4|225923.6|225773.6|226039.1|225889.1|225912.1|225762.1|699
1592580600000|2020-06-19 15:30:00|225928.7|225778.7|226042.2|225892.2|226119.5|225969.5|225903.6|225753.6|717
1592580900000|2020-06-19 15:35:00|226051.3|225901.3|226238.6|226088.6|226256.6|226106.6|226035.1|225885.1|699
1592581200000|2020-06-19 15:40:00|226239.3|226089.3|226591.8|226441.8|226774.7|226624.7|226230.5|226080.5|773
1592581500000|2020-06-19 15:45:00|226589.8|226439.8|226291.3|226141.3|226592.1|226442.1|226150.1|226000.1|712
1592581800000|2020-06-19 15:50:00|226280|226130|225983.7|225833.7|226338|226188|225981.6|225831.6|683
1592582100000|2020-06-19 15:55:00|225982.2|225832.2|226232.1|226082.1|226272|226122|225982.2|225832.2|685
1592582400000|2020-06-19 16:00:00|226233.1|226083.1|226101.8|225951.8|226305.7|226155.7|226090.8|225940.8|661
1592582700000|2020-06-19 16:05:00|226101.7|225951.7|226413.2|226263.2|226450.3|226300.3|226101.7|225951.7|606
1592583000000|2020-06-19 16:10:00|226414.7|226264.7|226555.6|226405.6|226572.8|226422.8|226270.6|226120.6|734
1592583300000|2020-06-19 16:15:00|226553.5|226403.5|227693.3|227543.3|227728.6|227578.6|226552.2|226402.2|832
1592583600000|2020-06-19 16:20:00|227691.2|227541.2|227435.3|227285.3|227804|227654|227361.3|227211.3|819
1592583900000|2020-06-19 16:25:00|227438.1|227288.1|227117|226967|227441.3|227291.3|227109.2|226959.2|761
1592584200000|2020-06-19 16:30:00|227117.3|226967.3|227069|226919|227121.5|226971.5|226973.8|226823.8|728
1592584500000|2020-06-19 16:35:00|227069.7|226919.7|226824.8|226674.8|227169.2|227019.2|226792.2|226642.2|737
1592584800000|2020-06-19 16:40:00|226837|226687|226562.1|226412.1|227105.8|226955.8|226490.9|226340.9|770
1592585100000|2020-06-19 16:45:00|226566.2|226416.2|226193.7|226043.7|226619.1|226469.1|226126.5|225976.5|705
1592585400000|2020-06-19 16:50:00|226208.3|226058.3|226264|226114|226282.2|226132.2|226118.7|225968.7|723
1592585700000|2020-06-19 16:55:00|226265.5|226115.5|226212.4|226062.4|226303.3|226153.3|226081.4|225931.4|729
1592586000000|2020-06-19 17:00:00|226224.5|226074.5|226447.9|226297.9|226512.5|226362.5|226190.2|226040.2|692
1592586300000|2020-06-19 17:05:00|226446.5|226296.5|226534.1|226384.1|226541.9|226391.9|226391.3|226241.3|720
1592586600000|2020-06-19 17:10:00|226534.6|226384.6|226506.8|226356.8|226534.6|226384.6|226278.9|226128.9|737
1592586900000|2020-06-19 17:15:00|226509.9|226359.9|226470.7|226320.7|226597.1|226447.1|226296.7|226146.7|684
1592587200000|2020-06-19 17:20:00|226473.2|226323.2|226580.6|226430.6|226588.2|226438.2|226357.6|226207.6|684
1592587500000|2020-06-19 17:25:00|226580.8|226430.8|226475.8|226325.8|226581.7|226431.7|226448.2|226298.2|614
1592587800000|2020-06-19 17:30:00|226468.3|226318.3|226547.9|226397.9|226604.3|226454.3|226467.1|226317.1|682
1592588100000|2020-06-19 17:35:00|226547.3|226397.3|226225|226075|226552.2|226402.2|226208.3|226058.3|717
1592588400000|2020-06-19 17:40:00|226224.6|226074.6|226323.5|226173.5|226357.4|226207.4|226191.7|226041.7|696
1592588700000|2020-06-19 17:45:00|226314.4|226164.4|226290.1|226140.1|226508.8|226358.8|226240.9|226090.9|640
1592589000000|2020-06-19 17:50:00|226291.2|226141.2|226309.4|226159.4|226365.7|226215.7|226257.7|226107.7|659
1592589300000|2020-06-19 17:55:00|226307.2|226157.2|226536.9|226386.9|226602.5|226452.5|226258.1|226108.1|712
1592589600000|2020-06-19 18:00:00|226536.5|226386.5|226262.9|226112.9|226542.6|226392.6|226255.7|226105.7|775
1592589900000|2020-06-19 18:05:00|226264.6|226114.6|226454.5|226304.5|226537.4|226387.4|226226.4|226076.4|762
1592590200000|2020-06-19 18:10:00|226452.3|226302.3|226442.8|226292.8|226602|226452|226391.7|226241.7|745
1592590500000|2020-06-19 18:15:00|226443.2|226293.2|226558.4|226408.4|226582|226432|226336.8|226186.8|706
1592590800000|2020-06-19 18:20:00|226548.4|226398.4|226281.5|226131.5|226551.2|226401.2|226235.4|226085.4|730
1592591100000|2020-06-19 18:25:00|226281.3|226131.3|226473.1|226323.1|226521.4|226371.4|226204.8|226054.8|729
1592591400000|2020-06-19 18:30:00|226470|226320|226344.6|226194.6|226576|226426|226213.1|226063.1|749
1592591700000|2020-06-19 18:35:00|226340.8|226190.8|226259.5|226109.5|226368.7|226218.7|226221.4|226071.4|649
1592592000000|2020-06-19 18:40:00|226259.7|226109.7|226258.4|226108.4|226367.8|226217.8|226135|225985|637
1592592300000|2020-06-19 18:45:00|226259.6|226109.6|226162.2|226012.2|226327.3|226177.3|226145.7|225995.7|685
1592592600000|2020-06-19 18:50:00|226160.5|226010.5|226094.2|225944.2|226239|226089|226087.6|225937.6|675
1592592900000|2020-06-19 18:55:00|226094.7|225944.7|226100.2|225950.2|226268.5|226118.5|226088.3|225938.3|730
1592593200000|2020-06-19 19:00:00|226105.7|225955.7|226040.5|225890.5|226165.4|226015.4|226032.8|225882.8|658
1592593500000|2020-06-19 19:05:00|226040.1|225890.1|226106.1|225956.1|226106.1|225956.1|225969.4|225819.4|587
1592593800000|2020-06-19 19:10:00|226099.3|225949.3|226003.8|225853.8|226192.1|226042.1|225907.9|225757.9|700
1592594100000|2020-06-19 19:15:00|226004.8|225854.8|225862.4|225712.4|226014.9|225864.9|225747.5|225597.5|712
1592594400000|2020-06-19 19:20:00|225861.6|225711.6|225919.7|225769.7|225957.3|225807.3|225814.8|225664.8|665
1592594700000|2020-06-19 19:25:00|225919.3|225769.3|225797.2|225647.2|225996.3|225846.3|225691.4|225541.4|704
1592595000000|2020-06-19 19:30:00|225797.5|225647.5|225814.3|225664.3|225977.7|225827.7|225749.5|225599.5|672
1592595300000|2020-06-19 19:35:00|225814.6|225664.6|225926.7|225776.7|226028.5|225878.5|225813.5|225663.5|692
1592595600000|2020-06-19 19:40:00|225925.2|225775.2|225758.4|225608.4|225928.7|225778.7|225663.3|225513.3|654
1592595900000|2020-06-19 19:45:00|225759.7|225609.7|225962.3|225812.3|226027|225877|225757.5|225607.5|693
1592596200000|2020-06-19 19:50:00|225967.4|225817.4|225753.5|225603.5|225967.4|225817.4|225722.8|225572.8|755
1592596500000|2020-06-19 19:55:00|225745.4|225595.4|225953.5|225803.5|225956.7|225806.7|225687.2|225537.2|764
1592596800000|2020-06-19 20:00:00|225945.9|225795.9|225695.2|225545.2|226065.7|225902|225582.3|225432.3|676
1592597100000|2020-06-19 20:05:00|225689.7|225539.7|225682.5|225532.5|225898.4|225748.4|225657.8|225507.8|629
1592597400000|2020-06-19 20:10:00|225697.3|225547.3|225738.8|225588.8|225776.1|225626.1|225636.7|225486.7|639
1592597700000|2020-06-19 20:15:00|225739.3|225589.3|225744.8|225594.8|225804.8|225654.8|225718.4|225568.4|359
1592598000000|2020-06-19 20:20:00|225745|225595|226025.5|225875.5|226036.2|225886.2|225707.8|225557.8|469
1592598300000|2020-06-19 20:25:00|226025|225875|226032.7|225882.7|226099|225923|225930.3|225780.3|432
1592598600000|2020-06-19 20:30:00|226028.1|225878.1|226226.9|226076.9|226271|226085.9|226011.5|225861.5|574
1592598900000|2020-06-19 20:35:00|226227.2|226077.2|226122.1|225972.1|226229.7|226079.7|226089.6|225939.6|435
1592599200000|2020-06-19 20:40:00|226123|225973|226262.2|226112.2|226413.4|226173.8|226113.8|225907.4|437
1592599500000|2020-06-19 20:45:00|226271.1|226121.1|226343.5|226193.5|226518.6|226303.2|226233.2|226051.8|361
1592599800000|2020-06-19 20:50:00|226345.8|226195.8|226463.8|226313.8|226606.3|226326.4|226345.8|226195.8|283
1592600100000|2020-06-19 20:55:00|226460|226310|226590|226241|226608.9|226334.7|226360.7|226155.3|176
1592769600000|2020-06-21 20:00:00|226882|226488|226882|226488|226882|226488|226882|226488|1
1592769900000|2020-06-21 20:05:00|226599|226205|226599.5|226205.5|226599.5|226205.5|226598.6|226204.6|3
1592770200000|2020-06-21 20:10:00|226597|226203|226599.5|226205.5|226600.1|226206.1|226597|226203|5
1592770500000|2020-06-21 20:15:00|226599|226205|226621|226227|226633|226239|226421|226027|11
1592770800000|2020-06-21 20:20:00|226689.5|226295.5|226621|226227|226689.5|226295.5|226618.5|226224.5|18
1592771100000|2020-06-21 20:25:00|226633|226239|226621|226227|226689.5|226295.5|226618.5|226224.5|5
1592771400000|2020-06-21 20:30:00|226618.5|226224.5|226621|226227|226633|226239|226616|226222|16
1592771700000|2020-06-21 20:35:00|226633|226239|226618.5|226224.5|226689.5|226295.5|226618.5|226224.5|6
1592772000000|2020-06-21 20:40:00|226621|226227|226621|226227|226633|226239|226618.5|226224.5|7
1592772300000|2020-06-21 20:45:00|226618.5|226224.5|226621|226227|226633|226239|226618.5|226224.5|13
1592772600000|2020-06-21 20:50:00|226633|226239|226621|226227|226638|226244|226618.5|226224.5|15
1592772900000|2020-06-21 20:55:00|226633|226239|226689.5|226295.5|226689.5|226295.5|226621|226227|3
1592773200000|2020-06-21 21:00:00|226669|226275|226689.5|226295.5|226696|226302|226662|226268|15
1592773500000|2020-06-21 21:05:00|226662|226268|226611.2|226217.2|226689.5|226295.5|226601|226207|28
1592773800000|2020-06-21 21:10:00|226605.5|226211.5|226629|226235|226689.5|226295.5|226597|226203|36
1592774100000|2020-06-21 21:15:00|226689.5|226295.5|226597|226203|226689.5|226295.5|226597|226203|25
1592774400000|2020-06-21 21:20:00|226598.5|226204.5|226604.8|226210.8|226689.5|226295.5|226598.5|226204.5|14
1592774700000|2020-06-21 21:25:00|226602.7|226208.7|226610.5|226216.5|226689.5|226295.5|226602.7|226208.7|18
1592775000000|2020-06-21 21:30:00|226611.5|226217.5|226627.6|226233.6|226689.5|226295.5|226611|226217|27
1592775300000|2020-06-21 21:35:00|226638|226244|226597|226203|226689.6|226295.6|226323.5|225929.5|19
1592775600000|2020-06-21 21:40:00|226644.3|226250.3|226682.6|226288.6|226689.5|226295.5|226549.6|226155.6|27
1592775900000|2020-06-21 21:45:00|226658.5|226264.5|226617|226223|226689.5|226295.5|226587|226193|17
1592776200000|2020-06-21 21:50:00|226621|226227|227447|227053|227528.9|227134.9|226621|226227|97
1592776500000|2020-06-21 21:55:00|227348.8|226954.8|227348.8|226954.8|227447|227075|227348.8|226954.8|6
1592776800000|2020-06-21 22:00:00|227450.2|227056.2|227077|226683|227450.2|227056.2|226810.1|226416.1|341
1592777100000|2020-06-21 22:05:00|227076|226682|226977.2|226787.2|227287|226974.7|226868.5|226586.4|378
1592777400000|2020-06-21 22:10:00|227072.7|226717.3|227020.7|226830.7|227288|227044.2|226882.2|226583|193
1592777700000|2020-06-21 22:15:00|227045.5|226855.5|226838|226648|227146.5|226956.5|226833.1|226643.1|151
1592778000000|2020-06-21 22:20:00|226915.7|226725.7|226899.1|226709.1|227166|226804.7|226812.1|226622.1|192
1592778300000|2020-06-21 22:25:00|226894.9|226704.9|226776.6|226586.6|227118.5|226761.1|226774.5|226499.6|134
1592778600000|2020-06-21 22:30:00|226756.5|226566.5|226695.5|226505.5|226802.4|226604|226617.7|226391.3|114
1592778900000|2020-06-21 22:35:00|226694.8|226504.8|226733.2|226543.2|226782.2|226592.2|226682.1|226492.1|143
1592779200000|2020-06-21 22:40:00|226730.3|226540.3|226753.5|226563.5|226830.8|226589.5|226698.1|226441|77
1592779500000|2020-06-21 22:45:00|226754.2|226564.2|226755.4|226565.4|226899.5|226627.5|226659.5|226362.5|233
1592779800000|2020-06-21 22:50:00|226756.3|226566.3|226627.4|226437.4|226864.2|226620.2|226596.5|226406.5|176
1592780100000|2020-06-21 22:55:00|226628.2|226438.2|226502.3|226312.3|226659|226443.3|226383|226097.2|298
1592780400000|2020-06-21 23:00:00|226604|226210|226516.5|226326.5|226632.1|226333.5|226382.3|226161.2|173
1592780700000|2020-06-21 23:05:00|226515.6|226325.6|226516.3|226326.3|226619.5|226378.6|226485.5|226198.5|140
1592781000000|2020-06-21 23:10:00|226517.2|226327.2|226639.3|226449.3|226730.3|226454.5|226511.1|226253|230
1592781300000|2020-06-21 23:15:00|226636.5|226446.5|226833.5|226643.5|226902|226647.4|226622|226415.1|205
1592781600000|2020-06-21 23:20:00|226832.5|226642.5|226774.3|226584.3|226932.8|226740.5|226751|226554.9|199
1592781900000|2020-06-21 23:25:00|226772.5|226582.5|226856.2|226666.2|226964.5|226693.3|226772.5|226497.3|241
1592782200000|2020-06-21 23:30:00|226868.6|226678.6|226754.8|226564.8|226928.5|226738.5|226709|226428|215
1592782500000|2020-06-21 23:35:00|226767.5|226577.5|226703.4|226513.4|226789.5|226583.7|226653.4|226395.5|201
1592782800000|2020-06-21 23:40:00|226690.3|226500.3|226625.8|226435.8|226690.3|226500.3|226609.7|226419.7|207
1592783100000|2020-06-21 23:45:00|226625.3|226435.3|226625|226435|226665.5|226435.8|226460.1|226235.5|137
1592783400000|2020-06-21 23:50:00|226624.9|226434.9|226563.5|226373.5|226652|226438.9|226474.6|226186.5|207
1592783700000|2020-06-21 23:55:00|226564.5|226374.5|226663.7|226411.5|226750.7|226482.3|226463.1|226186.5|384
1592784000000|2020-06-22 00:00:00|226663.9|226413.5|226722|226572|226986.1|226754|226600.4|226400.2|503
1592784300000|2020-06-22 00:05:00|226722.2|226572.2|226462.2|226312.2|226748.9|226572.2|226453.1|226250.2|497
1592784600000|2020-06-22 00:10:00|226468.4|226318.4|226584.4|226434.4|226775.7|226542.7|226468.4|226282.2|425
1592784900000|2020-06-22 00:15:00|226579.5|226429.5|226337.9|226066.2|226590.4|226439.6|226211.6|225962.2|486
1592785200000|2020-06-22 00:20:00|226338.9|226067.4|226259.2|226109.2|226375.8|226165.4|226127.2|225961.2|425
1592785500000|2020-06-22 00:25:00|226259.9|226109.9|226267.7|226117.7|226538.1|226244.9|226120.3|225927.6|466
1592785800000|2020-06-22 00:30:00|226265.2|226115.2|226578.7|226303.6|226597.7|226372|226183.1|226033.1|509
1592786100000|2020-06-22 00:35:00|226517.4|226367.4|226484|226334|226636.9|226431.5|226416.1|226210|502
1592786400000|2020-06-22 00:40:00|226499.5|226349.5|226253.6|226103.6|226557.9|226386.3|226197.1|225993.7|502
1592786700000|2020-06-22 00:45:00|226257.8|226107.8|226247.8|226097.8|226305|226113.2|226052.4|225902.4|507
1592787000000|2020-06-22 00:50:00|226246.7|226096.7|226543.6|226393.6|226592.7|226393.6|226128.5|225949.1|465
1592787300000|2020-06-22 00:55:00|226550.7|226400.7|226334.6|226184.6|226594.6|226444.6|226249.7|226055.9|469
1592787600000|2020-06-22 01:00:00|226322.8|226172.8|225976.2|225826.2|226394.4|226192.4|225925.5|225775.5|507
1592787900000|2020-06-22 01:05:00|225972.5|225822.5|225986|225836|226035.8|225885.8|225918.1|225768.1|512
1592788200000|2020-06-22 01:10:00|225992.7|225842.7|225590|225440|226004|225847.7|225581.6|225431.6|511
1592788500000|2020-06-22 01:15:00|225588.1|225438.1|225657.4|225507.4|225778.5|225601.1|225565.1|225408|458
1592788800000|2020-06-22 01:20:00|225661.8|225511.8|225524.5|225374.5|225770.5|225601|225524|225374|402
1592789100000|2020-06-22 01:25:00|225530.6|225380.6|225806.1|225539.8|225869|225634.6|225526.3|225376.3|396
1592789400000|2020-06-22 01:30:00|225806.3|225539.9|225723.2|225573.2|226030.5|225823.7|225669.8|225455.3|477
1592789700000|2020-06-22 01:35:00|225723.1|225573.1|225603.1|225453.1|225785|225594.4|225506.7|225346.1|448
1592790000000|2020-06-22 01:40:00|225600.1|225450.1|225495.6|225345.6|225603|225450.1|225495.5|225345.5|400
1592790300000|2020-06-22 01:45:00|225489.9|225339.9|225579.8|225429.8|225658.4|225496|225481.7|225330.8|431
1592790600000|2020-06-22 01:50:00|225582.3|225432.3|225675.2|225525.2|225792|225533.4|225473.4|225305.2|407
1592790900000|2020-06-22 01:55:00|225676.7|225526.7|225750.9|225600.9|225784.2|225634.2|225587.4|225412|390
1592791200000|2020-06-22 02:00:00|225747.3|225597.3|225671.5|225521.5|225786.8|225636.8|225618.1|225423.5|433
1592791500000|2020-06-22 02:05:00|225674.2|225524.2|225535.2|225385.2|225730.5|225580.5|225529.1|225349.3|402
1592791800000|2020-06-22 02:10:00|225535.4|225385.4|225493.9|225343.9|225606|225412|225418.3|225268.3|372
1592792100000|2020-06-22 02:15:00|225495.1|225345.1|225561.2|225411.2|225623.8|225473.8|225471.6|225279|457
1592792400000|2020-06-22 02:20:00|225559.9|225409.9|225648.5|225498.5|225679.1|225529.1|225553.1|225403.1|382
1592792700000|2020-06-22 02:25:00|225655.4|225505.4|225533.1|225383.1|225659.3|225509.3|225518.8|225368.8|463
1592793000000|2020-06-22 02:30:00|225529.4|225379.4|225561.3|225411.3|225670.9|225480.3|225521.7|225371.7|413
1592793300000|2020-06-22 02:35:00|225561|225411|225385.5|225235.5|225647|225444.3|225370.4|225220.4|416
1592793600000|2020-06-22 02:40:00|225386.6|225236.6|225651.5|225501.5|225716.6|225521.5|225379.9|225229.9|401
1592793900000|2020-06-22 02:45:00|225649|225499|225667.7|225517.7|225760|225561.7|225614.1|225427|391
1592794200000|2020-06-22 02:50:00|225655.9|225505.9|225667.9|225517.9|225765|225564.3|225561.8|225411.8|401
1592794500000|2020-06-22 02:55:00|225670.7|225520.7|225642.3|225492.3|225721.3|225571.3|225596.4|225439.7|429
1592794800000|2020-06-22 03:00:00|225643|225493|225841.2|225691.2|225900.8|225720.9|225638.5|225456.6|390
1592795100000|2020-06-22 03:05:00|225865.8|225715.8|225857.9|225707.9|225929.1|225779.1|225796.4|225612.5|269
1592795400000|2020-06-22 03:10:00|225857.8|225707.8|225773.6|225623.6|225915.2|225727.5|225735|225566|358
1592795700000|2020-06-22 03:15:00|225768.1|225618.1|225778.3|225628.3|225887|225658.7|225716.2|225528.8|436
1592796000000|2020-06-22 03:20:00|225761.8|225611.8|225590.5|225440.5|225852.8|225649.7|225580.7|225389.5|422
1592796300000|2020-06-22 03:25:00|225570.7|225420.7|225576.7|225325|225686.2|225480.1|225471|225319.3|440
1592796600000|2020-06-22 03:30:00|225529.6|225379.6|225435.9|225285.9|225582.9|225391.7|225370.4|225220.4|405
1592796900000|2020-06-22 03:35:00|225435.4|225285.4|225542.6|225392.6|225646|225459.2|225414.1|225264.1|373
1592797200000|2020-06-22 03:40:00|225522.2|225372.2|225563.9|225413.9|225572.7|225422.7|225466.6|225316.6|342
1592797500000|2020-06-22 03:45:00|225564.1|225414.1|225579.2|225429.2|225605.1|225455.1|225542|225392|333
1592797800000|2020-06-22 03:50:00|225580.4|225430.4|225622.9|225472.9|225746.7|225531.4|225567.8|225417.8|371
1592798100000|2020-06-22 03:55:00|225629.4|225479.4|225694.5|225544.5|225782|225605.9|225606.9|225456.9|336
1592798400000|2020-06-22 04:00:00|225698.6|225548.6|225545|225395|225700.1|225550.1|225507.2|225357.2|387
1592798700000|2020-06-22 04:05:00|225545.3|225395.3|225531.6|225381.6|225604.5|225454.5|225511.1|225361.1|329
1592799000000|2020-06-22 04:10:00|225531.7|225381.7|225486.4|225336.4|225531.7|225381.7|225460.3|225310.3|342
1592799300000|2020-06-22 04:15:00|225488.2|225338.2|225426.2|225276.2|225494.8|225344.8|225421.7|225271.7|330
1592799600000|2020-06-22 04:20:00|225420.1|225270.1|225419.1|225269.1|225446.1|225296.1|225358.6|225208.6|339
1592799900000|2020-06-22 04:25:00|225418.2|225268.2|225367|225217|225455.2|225305.2|225328.4|225178.4|316
1592800200000|2020-06-22 04:30:00|225355.9|225205.9|225343|225193|225367.9|225217.9|225187.8|225037.8|383
1592800500000|2020-06-22 04:35:00|225344.4|225194.4|225335.4|225185.4|225363.2|225213.2|225314|225164|368
1592800800000|2020-06-22 04:40:00|225333.3|225183.3|225445.1|225295.1|225489.5|225339.5|225321.3|225171.3|345
1592801100000|2020-06-22 04:45:00|225443.6|225293.6|225504.8|225354.8|225584|225434|225419.9|225269.9|370
1592801400000|2020-06-22 04:50:00|225499.2|225349.2|225497|225347|225501.7|225351.7|225398.2|225248.2|353
1592801700000|2020-06-22 04:55:00|225495.9|225345.9|225485.6|225335.6|225504.6|225354.6|225463.2|225313.2|298
1592802000000|2020-06-22 05:00:00|225489.4|225339.4|225404.7|225254.7|225527.8|225377.8|225403.5|225253.5|317
1592802300000|2020-06-22 05:05:00|225407.3|225257.3|225569.6|225419.6|225581.1|225431.1|225370.6|225220.6|348
1592802600000|2020-06-22 05:10:00|225569.7|225419.7|225596.5|225446.5|225627.5|225477.5|225501.3|225351.3|423
1592802900000|2020-06-22 05:15:00|225619.4|225469.4|225411.3|225261.3|225619.4|225469.4|225402.5|225252.5|337
1592803200000|2020-06-22 05:20:00|225410.9|225260.9|225354.2|225204.2|225410.9|225260.9|225303.8|225153.8|310
1592803500000|2020-06-22 05:25:00|225355.1|225205.1|225303.7|225153.7|225387|225205.1|225186.9|225036.9|379
1592803800000|2020-06-22 05:30:00|225300.8|225150.8|225718.7|225369.7|226011.9|225662.9|225300.6|225150.6|503
1592804100000|2020-06-22 05:35:00|225718|225369|225753.5|225404.5|225913|225564|225466|225117|319
1592804400000|2020-06-22 05:40:00|225757.7|225408.7|225671.8|225402.6|225909|225560|225531.5|225182.5|330
1592804700000|2020-06-22 05:45:00|225686.2|225397.9|225593.5|225443.5|225728.7|225468.3|225523.8|225281.3|449
1592805000000|2020-06-22 05:50:00|225591.8|225441.8|225748.1|225598.1|225814.1|225651.1|225561.3|225376.9|394
1592805300000|2020-06-22 05:55:00|225751.2|225601.2|225819.1|225669.1|225896.4|225746.4|225726.6|225576.6|442
1592805600000|2020-06-22 06:00:00|225823.1|225673.1|226150.7|226000.7|226198.3|226020.5|225823.1|225673.1|585
1592805900000|2020-06-22 06:05:00|226155.1|226005.1|225950.5|225800.5|226186.4|226025.1|225933.3|225740.9|485
1592806200000|2020-06-22 06:10:00|225955.7|225805.7|225847.7|225697.7|225959.8|225805.7|225812.2|225609.2|444
1592806500000|2020-06-22 06:15:00|225851.1|225701.1|225924.9|225774.9|226039.6|225843.3|225848.7|225698.7|471
1592806800000|2020-06-22 06:20:00|225929.5|225779.5|225905.6|225755.6|225986.9|225836.9|225741.3|225587.8|474
1592807100000|2020-06-22 06:25:00|225908.6|225758.6|225739.2|225589.2|225911.3|225761.3|225706.7|225556.7|549
1592807400000|2020-06-22 06:30:00|225742.3|225592.3|225949.2|225799.2|226019.7|225820.2|225742.3|225592.3|524
1592807700000|2020-06-22 06:35:00|225950.7|225800.7|225969.6|225819.6|225998.5|225848.5|225916.5|225766.5|460
1592808000000|2020-06-22 06:40:00|225964.6|225814.6|226028.8|225878.8|226062.2|225912.2|225951.3|225801.3|565
1592808300000|2020-06-22 06:45:00|226028.3|225878.3|226016.2|225866.2|226053.9|225903.9|225926|225776|598
1592808600000|2020-06-22 06:50:00|226015.8|225865.8|225834.4|225684.4|226021.8|225871.8|225832.1|225682.1|601
1592808900000|2020-06-22 06:55:00|225837.8|225687.8|225788.6|225638.6|225848.1|225698.1|225512.6|225362.6|609
1592809200000|2020-06-22 07:00:00|225788.8|225638.8|226077.9|225927.9|226128.6|225978.6|225669.7|225519.7|689
1592809500000|2020-06-22 07:05:00|226055.6|225905.6|226154.5|226004.5|226230.6|226080.6|225982.5|225832.5|691
1592809800000|2020-06-22 07:10:00|226156.5|226006.5|225950.8|225800.8|226232.9|226082.9|225849.1|225699.1|674
1592810100000|2020-06-22 07:15:00|225945.6|225795.6|225946.3|225796.3|226125.5|225975.5|225918.7|225768.7|594
1592810400000|2020-06-22 07:20:00|225948|225798|226125.1|225975.1|226169.4|226019.4|225889.4|225739.4|686
1592810700000|2020-06-22 07:25:00|226149.5|225999.5|225651.9|225501.9|226154.6|226004.6|225633.9|225483.9|711
1592811000000|2020-06-22 07:30:00|225649.6|225499.6|225397.1|225247.1|225746.2|225596.2|225369.6|225219.6|711
1592811300000|2020-06-22 07:35:00|225392.4|225242.4|225578.6|225428.6|225595.2|225445.2|225388.7|225238.7|606
1592811600000|2020-06-22 07:40:00|225578.5|225428.5|225574|225424|225590.9|225440.9|225390.3|225240.3|627
1592811900000|2020-06-22 07:45:00|225569.6|225419.6|225383|225233|225631.9|225481.9|225350.3|225200.3|561
1592812200000|2020-06-22 07:50:00|225385.4|225235.4|225363.6|225213.6|225396.5|225246.5|225106.9|224956.9|599
1592812500000|2020-06-22 07:55:00|225365.4|225215.4|225387|225237|225412.9|225262.9|225150.5|225000.5|610
1592812800000|2020-06-22 08:00:00|225379.5|225229.5|225199.6|225049.6|225448.6|225298.6|225160.9|225010.9|586
1592813100000|2020-06-22 08:05:00|225199.4|225049.4|225114.5|224964.5|225205.7|225055.7|224943.6|224793.6|612
1592813400000|2020-06-22 08:10:00|225110.6|224960.6|225439.5|225289.5|225443.2|225293.2|225083.5|224933.5|586
1592813700000|2020-06-22 08:15:00|225441.8|225291.8|225421|225271|225485|225335|225308.7|225158.7|631
1592814000000|2020-06-22 08:20:00|225422|225272|225488.1|225338.1|225500.8|225350.8|225338.7|225188.7|581
1592814300000|2020-06-22 08:25:00|225485.6|225335.6|225462.2|225312.2|225544.5|225394.5|225400.4|225250.4|571
1592814600000|2020-06-22 08:30:00|225451.2|225301.2|225411.7|225261.7|225516.6|225366.6|225376.9|225226.9|611
1592814900000|2020-06-22 08:35:00|225410.1|225260.1|225397|225247|225455.1|225305.1|225330.6|225180.6|577
1592815200000|2020-06-22 08:40:00|225397.4|225247.4|225166.1|225016.1|225398|225248|225166.1|225016.1|521
1592815500000|2020-06-22 08:45:00|225165.8|225015.8|225143.7|224993.7|225233.5|225083.5|225111|224961|544
1592815800000|2020-06-22 08:50:00|225140|224990|225140.3|224990.3|225165.8|225015.8|225083.9|224933.9|536
1592816100000|2020-06-22 08:55:00|225139.8|224989.8|225065.2|224915.2|225288|225138|225065.2|224915.2|574
1592816400000|2020-06-22 09:00:00|225059.9|224909.9|224960.2|224810.2|225084.6|224934.6|224919|224769|615
1592816700000|2020-06-22 09:05:00|224960.9|224810.9|224944.9|224794.9|225060|224910|224937.5|224787.5|589
1592817000000|2020-06-22 09:10:00|224945.3|224795.3|224925|224775|225031|224881|224912|224762|606
1592817300000|2020-06-22 09:15:00|224926.4|224776.4|224981|224831|224989.2|224839.2|224899.4|224749.4|458
1592817600000|2020-06-22 09:20:00|224981.7|224831.7|224864.3|224714.3|224986.5|224836.5|224820.7|224670.7|542
1592817900000|2020-06-22 09:25:00|224869|224719|224867.9|224717.9|225051.1|224901.1|224835.6|224685.6|569
1592818200000|2020-06-22 09:30:00|224871.5|224721.5|225172.6|225022.6|225189.1|225039.1|224869.5|224719.5|639
1592818500000|2020-06-22 09:35:00|225165.9|225015.9|225160|225010|225201.4|225051.4|225001.7|224851.7|611
1592818800000|2020-06-22 09:40:00|225160.2|225010.2|225210.5|225060.5|225260.8|225110.8|225099.3|224949.3|535
1592819100000|2020-06-22 09:45:00|225204.1|225054.1|225070.9|224920.9|225208.9|225058.9|225014.4|224864.4|603
1592819400000|2020-06-22 09:50:00|225066.3|224916.3|225219.6|225069.6|225224.9|225074.9|225027.8|224877.8|556
1592819700000|2020-06-22 09:55:00|225220|225070|225270.4|225120.4|225383.3|225233.3|225187.6|225037.6|539
1592820000000|2020-06-22 10:00:00|225270.6|225120.6|225268.6|225118.6|225448.5|225298.5|225256.3|225106.3|504
1592820300000|2020-06-22 10:05:00|225267.2|225117.2|225224.7|225074.7|225279|225129|225166.8|225016.8|531
1592820600000|2020-06-22 10:10:00|225223.8|225073.8|225407.8|225257.8|225455.2|225305.2|225221.9|225071.9|497
1592820900000|2020-06-22 10:15:00|225408.5|225258.5|225580.4|225430.4|225594.8|225444.8|225330.7|225180.7|546
1592821200000|2020-06-22 10:20:00|225578.4|225428.4|225534.3|225384.3|225615.3|225465.3|225485.5|225335.5|558
1592821500000|2020-06-22 10:25:00|225532.9|225382.9|225676.1|225526.1|225734.4|225584.4|225509.4|225359.4|545
1592821800000|2020-06-22 10:30:00|225673.2|225523.2|225537.8|225387.8|225684.1|225534.1|225459.2|225309.2|558
1592822100000|2020-06-22 10:35:00|225522.2|225372.2|225552.7|225402.7|225572|225422|225426.8|225276.8|509
1592822400000|2020-06-22 10:40:00|225552.8|225402.8|225354.2|225204.2|225565.3|225415.3|225339.9|225189.9|521
1592822700000|2020-06-22 10:45:00|225353.3|225203.3|225449.1|225299.1|225502.2|225352.2|225314.4|225164.4|589
1592823000000|2020-06-22 10:50:00|225449.6|225299.6|225485.7|225335.7|225518.8|225368.8|225319.7|225169.7|650
1592823300000|2020-06-22 10:55:00|225479.8|225329.8|225495.3|225345.3|225551.5|225401.5|225428.2|225278.2|638
1592823600000|2020-06-22 11:00:00|225501.6|225351.6|225796|225646|225803.9|225653.9|225463.7|225313.7|549
1592823900000|2020-06-22 11:05:00|225795.1|225645.1|225742.1|225592.1|225864.7|225714.7|225738.9|225588.9|599
1592824200000|2020-06-22 11:10:00|225742.5|225592.5|225755|225605|225775.9|225625.9|225641.6|225491.6|616
1592824500000|2020-06-22 11:15:00|225754.9|225604.9|225820.4|225670.4|225833.3|225683.3|225685.1|225535.1|551
1592824800000|2020-06-22 11:20:00|225817.4|225667.4|225853.7|225703.7|225930.2|225780.2|225780.5|225630.5|464
1592825100000|2020-06-22 11:25:00|225875|225725|225928.6|225778.6|225961.2|225811.2|225846.2|225696.2|587
1592825400000|2020-06-22 11:30:00|225932.3|225782.3|225805.1|225655.1|226016.8|225866.8|225803.9|225653.9|565
1592825700000|2020-06-22 11:35:00|225807.2|225657.2|225736.3|225586.3|225966|225816|225733.1|225583.1|545
1592826000000|2020-06-22 11:40:00|225736|225586|225782.1|225632.1|225816.5|225666.5|225636.6|225486.6|616
1592826300000|2020-06-22 11:45:00|225781.2|225631.2|225448.6|225298.6|225784.3|225634.3|225446.5|225296.5|603
1592826600000|2020-06-22 11:50:00|225448.3|225298.3|225265.4|225115.4|225451.8|225301.8|225195.1|225045.1|517
1592826900000|2020-06-22 11:55:00|225265.7|225115.7|225106.7|224956.7|225342.5|225192.5|225068.2|224918.2|534
1592827200000|2020-06-22 12:00:00|225103.3|224953.3|225005.8|224855.8|225124.7|224974.7|224926.1|224776.1|656
1592827500000|2020-06-22 12:05:00|225004.9|224854.9|225009.8|224859.8|225017.3|224867.3|224887.6|224737.6|597
1592827800000|2020-06-22 12:10:00|225011.1|224861.1|225091.5|224941.5|225122.3|224972.3|224939.7|224789.7|666
1592828100000|2020-06-22 12:15:00|225091.1|224941.1|224967.8|224817.8|225098.9|224948.9|224911.5|224761.5|665
1592828400000|2020-06-22 12:20:00|224968.9|224818.9|224827.3|224677.3|225041.8|224891.8|224811.7|224661.7|664
1592828700000|2020-06-22 12:25:00|224829|224679|225136.4|224986.4|225227.9|225077.9|224827.2|224677.2|627
1592829000000|2020-06-22 12:30:00|225147.5|224997.5|224852.2|224702.2|225152.1|225002.1|224845.9|224695.9|569
1592829300000|2020-06-22 12:35:00|224849.1|224699.1|224809.5|224659.5|224851.8|224701.8|224697|224547|538
1592829600000|2020-06-22 12:40:00|224798.4|224648.4|224705.4|224555.4|224923.7|224773.7|224660.2|224510.2|598
1592829900000|2020-06-22 12:45:00|224704.1|224554.1|224411.2|224261.2|224711.5|224561.5|224402.9|224252.9|631
1592830200000|2020-06-22 12:50:00|224410.6|224260.6|224473.7|224323.7|224544.3|224394.3|224334.1|224184.1|577
1592830500000|2020-06-22 12:55:00|224473.6|224323.6|224285|224135|224474.8|224324.8|224112.8|223962.8|639
1592830800000|2020-06-22 13:00:00|224285.4|224135.4|224183.5|224033.5|224345.2|224195.2|224007.9|223857.9|657
1592831100000|2020-06-22 13:05:00|224191.4|224041.4|223847.2|223697.2|224195.3|224045.3|223841.7|223691.7|646
1592831400000|2020-06-22 13:10:00|223843.2|223693.2|223984.8|223834.8|223984.8|223834.8|223610.5|223460.5|638
1592831700000|2020-06-22 13:15:00|223983.7|223833.7|224176.3|224026.3|224326.7|224176.7|223980.7|223830.7|618
1592832000000|2020-06-22 13:20:00|224177.5|224027.5|224098.9|223948.9|224193.7|224043.7|224025.2|223875.2|633
1592832300000|2020-06-22 13:25:00|224098.7|223948.7|224007.6|223857.6|224119.1|223969.1|223998.6|223848.6|572
1592832600000|2020-06-22 13:30:00|224007.9|223857.9|224320.4|224170.4|224420.4|224270.4|223989.1|223839.1|773
1592832900000|2020-06-22 13:35:00|224320|224170|224204.6|224054.6|224372.8|224222.8|224004.6|223854.6|753
1592833200000|2020-06-22 13:40:00|224208|224058|224164.6|224014.6|224373.2|224223.2|224122.1|223972.1|750
1592833500000|2020-06-22 13:45:00|224161.7|224011.7|223604|223454|224207.1|224057.1|223604|223454|762
1592833800000|2020-06-22 13:50:00|223605.2|223455.2|223398.3|223248.3|223915.2|223765.2|223299.9|223149.9|884
1592834100000|2020-06-22 13:55:00|223395.6|223245.6|223229.6|223079.6|223454.4|223304.4|223100.4|222950.4|950
1592834400000|2020-06-22 14:00:00|223228.2|223078.2|223423.7|223273.7|223438.9|223288.9|223199.5|223049.5|1014
1592834700000|2020-06-22 14:05:00|223424|223274|223397.2|223247.2|223472.6|223322.6|223367.8|223217.8|870
1592835000000|2020-06-22 14:10:00|223400.5|223250.5|223437.4|223287.4|223564.4|223414.4|223352.2|223202.2|871
1592835300000|2020-06-22 14:15:00|223434.3|223284.3|223647.4|223497.4|223748.1|223598.1|223403.9|223253.9|900
1592835600000|2020-06-22 14:20:00|223647.7|223497.7|223316.8|223166.8|223647.7|223497.7|223303|223153|857
1592835900000|2020-06-22 14:25:00|223320.3|223170.3|223550.8|223400.8|223557.9|223407.9|223308.8|223158.8|877
1592836200000|2020-06-22 14:30:00|223522|223372|223724.3|223574.3|223726.9|223576.9|223412.1|223262.1|816
1592836500000|2020-06-22 14:35:00|223723.6|223573.6|223699.4|223549.4|223843.5|223693.5|223619.2|223469.2|775
1592836800000|2020-06-22 14:40:00|223697.2|223547.2|223741.3|223591.3|223893.4|223743.4|223675.7|223525.7|832
1592837100000|2020-06-22 14:45:00|223741.5|223591.5|223970.5|223820.5|224004.4|223854.4|223574.9|223424.9|872
1592837400000|2020-06-22 14:50:00|223970.4|223820.4|224072.9|223922.9|224191.1|224041.1|223970.4|223820.4|847
1592837700000|2020-06-22 14:55:00|224074.2|223924.2|224542.5|224392.5|224577.5|224427.5|224057.5|223907.5|992
1592838000000|2020-06-22 15:00:00|224541|224391|224555.8|224405.8|224614|224464|224476.5|224326.5|839
1592838300000|2020-06-22 15:05:00|224555.7|224405.7|224424.4|224274.4|224555.8|224405.8|224352.8|224202.8|753
1592838600000|2020-06-22 15:10:00|224427.6|224277.6|224490.3|224340.3|224516|224366|224362.6|224212.6|771
1592838900000|2020-06-22 15:15:00|224489|224339|224456.7|224306.7|224526.4|224376.4|224306.8|224156.8|835
1592839200000|2020-06-22 15:20:00|224455.4|224305.4|224387.6|224237.6|224486.6|224336.6|224376.3|224226.3|732
1592839500000|2020-06-22 15:25:00|224388.5|224238.5|224526|224376|224551.2|224401.2|224387.4|224237.4|751
1592839800000|2020-06-22 15:30:00|224522.9|224372.9|224773.3|224623.3|224800.1|224650.1|224519.4|224369.4|818
1592840100000|2020-06-22 15:35:00|224769|224619|224645.9|224495.9|224808.8|224658.8|224641.6|224491.6|823
1592840400000|2020-06-22 15:40:00|224647.5|224497.5|224632.4|224482.4|224724.4|224574.4|224604|224454|743
1592840700000|2020-06-22 15:45:00|224633.2|224483.2|224498|224348|224648.5|224498.5|224488.7|224338.7|764
1592841000000|2020-06-22 15:50:00|224499.5|224349.5|224678.9|224528.9|224740.2|224590.2|224446|224296|838
1592841300000|2020-06-22 15:55:00|224679.8|224529.8|224694.2|224544.2|224841.3|224691.3|224607.5|224457.5|807
1592841600000|2020-06-22 16:00:00|224693.1|224543.1|224523.5|224373.5|224693.1|224543.1|224437.1|224287.1|827
1592841900000|2020-06-22 16:05:00|224517.9|224367.9|224473.4|224323.4|224653.2|224503.2|224360.3|224210.3|732
1592842200000|2020-06-22 16:10:00|224463.4|224313.4|224496.6|224346.6|224693.2|224543.2|224430.7|224280.7|748
1592842500000|2020-06-22 16:15:00|224495.5|224345.5|224406|224256|224530.4|224380.4|224367.9|224217.9|706
1592842800000|2020-06-22 16:20:00|224394|224244|224621.2|224471.2|224712.9|224562.9|224392|224242|757
1592843100000|2020-06-22 16:25:00|224621.9|224471.9|224651.8|224501.8|224704.3|224554.3|224604.9|224454.9|801
1592843400000|2020-06-22 16:30:00|224651.6|224501.6|224607|224457|224674.9|224524.9|224492.7|224342.7|699
1592843700000|2020-06-22 16:35:00|224607.4|224457.4|224673.3|224523.3|224682.8|224532.8|224606.9|224456.9|537
1592844000000|2020-06-22 16:40:00|224673.1|224523.1|224391.8|224241.8|224684.9|224534.9|224372.2|224222.2|670
1592844300000|2020-06-22 16:45:00|224393.5|224243.5|224159.2|224009.2|224449.1|224299.1|224011.1|223861.1|805
1592844600000|2020-06-22 16:50:00|224160.2|224010.2|224044|223894|224160.2|224010.2|223932.7|223782.7|791
1592844900000|2020-06-22 16:55:00|224043|223893|223906|223756|224075.2|223925.2|223882.8|223732.8|672
1592845200000|2020-06-22 17:00:00|223907.4|223757.4|223907.5|223757.5|224051.7|223901.7|223845|223695|788
1592845500000|2020-06-22 17:05:00|223906|223756|223957.1|223807.1|224123.4|223973.4|223903.9|223753.9|823
1592845800000|2020-06-22 17:10:00|223955.8|223805.8|223914.7|223764.7|223986.2|223836.2|223842.3|223692.3|741
1592846100000|2020-06-22 17:15:00|223914.9|223764.9|224105.3|223955.3|224152.3|224002.3|223816|223666|779
1592846400000|2020-06-22 17:20:00|224106.7|223956.7|224092.6|223942.6|224170.7|224020.7|224022.4|223872.4|777
1592846700000|2020-06-22 17:25:00|224097.2|223947.2|224211.6|224061.6|224215.9|224065.9|224038.1|223888.1|680
1592847000000|2020-06-22 17:30:00|224211.8|224061.8|224295.3|224145.3|224341.3|224191.3|224209.5|224059.5|805
1592847300000|2020-06-22 17:35:00|224295.8|224145.8|224443.2|224293.2|224557.3|224407.3|224253.3|224103.3|781
1592847600000|2020-06-22 17:40:00|224443.1|224293.1|224518.5|224368.5|224690.5|224540.5|224377.8|224227.8|941
1592847900000|2020-06-22 17:45:00|224518.3|224368.3|224424|224274|224561.4|224411.4|224348.3|224198.3|768
1592848200000|2020-06-22 17:50:00|224423.9|224273.9|224292.3|224142.3|224430.5|224280.5|224230.3|224080.3|712
1592848500000|2020-06-22 17:55:00|224295.9|224145.9|224514.7|224364.7|224521.9|224371.9|224264|224114|749
1592848800000|2020-06-22 18:00:00|224515.4|224365.4|224718.2|224568.2|224797.4|224647.4|224456.1|224306.1|905
1592849100000|2020-06-22 18:05:00|224717.2|224567.2|224659.4|224509.4|224853.7|224703.7|224628|224478|797
1592849400000|2020-06-22 18:10:00|224660|224510|224815.6|224665.6|224815.7|224665.7|224658.5|224508.5|733
1592849700000|2020-06-22 18:15:00|224814.8|224664.8|224839.2|224689.2|224894.7|224744.7|224807|224657|711
1592850000000|2020-06-22 18:20:00|224840.5|224690.5|224559.6|224409.6|224840.9|224690.9|224533.6|224383.6|754
1592850300000|2020-06-22 18:25:00|224559.4|224409.4|224584.9|224434.9|224585.1|224435.1|224414.7|224264.7|706
1592850600000|2020-06-22 18:30:00|224579.4|224429.4|224510.3|224360.3|224702.7|224552.7|224500.1|224350.1|717
1592850900000|2020-06-22 18:35:00|224506.8|224356.8|224381.5|224231.5|224506.8|224356.8|224320.3|224170.3|722
1592851200000|2020-06-22 18:40:00|224381.1|224231.1|224430.1|224280.1|224461.9|224311.9|224361.7|224211.7|602
1592851500000|2020-06-22 18:45:00|224431.9|224281.9|224684|224534|224684|224534|224361.7|224211.7|624
1592851800000|2020-06-22 18:50:00|224684.1|224534.1|224674.8|224524.8|224747.9|224597.9|224644.1|224494.1|735
1592852100000|2020-06-22 18:55:00|224676|224526|224657.5|224507.5|224788.8|224638.8|224588.9|224438.9|746
1592852400000|2020-06-22 19:00:00|224658.3|224508.3|224732|224582|224752.7|224602.7|224549|224399|842
1592852700000|2020-06-22 19:05:00|224732.9|224582.9|224584.4|224434.4|224774.8|224624.8|224564.3|224414.3|734
1592853000000|2020-06-22 19:10:00|224586.1|224436.1|224882.7|224732.7|224901.6|224751.6|224497.2|224347.2|807
1592853300000|2020-06-22 19:15:00|224880.4|224730.4|224912|224762|224991.4|224841.4|224718.7|224568.7|958
1592853600000|2020-06-22 19:20:00|224916.5|224766.5|225069.1|224919.1|225069.1|224919.1|224890.3|224740.3|852
1592853900000|2020-06-22 19:25:00|225062.5|224912.5|224990.5|224840.5|225162.1|225012.1|224972.6|224822.6|922
1592854200000|2020-06-22 19:30:00|224997.4|224847.4|224961.2|224811.2|225081.6|224931.6|224920.7|224770.7|839
1592854500000|2020-06-22 19:35:00|224961.1|224811.1|225131.3|224981.3|225214.1|225064.1|224946.8|224796.8|836
1592854800000|2020-06-22 19:40:00|225130|224980|224863.5|224713.5|225273.1|225123.1|224848.6|224698.6|875
1592855100000|2020-06-22 19:45:00|224860.9|224710.9|224858.9|224708.9|224930.7|224780.7|224775.5|224625.5|937
1592855400000|2020-06-22 19:50:00|224856.1|224706.1|224847.2|224697.2|224956.4|224806.4|224808.8|224658.8|860
1592855700000|2020-06-22 19:55:00|224846.8|224696.8|225042.2|224892.2|225056.4|224906.4|224837.1|224687.1|890
1592856000000|2020-06-22 20:00:00|225041.9|224891.9|225173.1|225023.1|225250.2|225100.2|224947.2|224797.2|700
1592856300000|2020-06-22 20:05:00|225173.4|225023.4|225242.4|225092.4|225244.4|225094.4|225114.9|224964.9|643
1592856600000|2020-06-22 20:10:00|225237.2|225087.2|225167.7|225017.7|225258.6|225108.6|225167.7|225017.7|566
1592856900000|2020-06-22 20:15:00|225175.9|225025.9|225140.7|224990.7|225197.2|225047.2|225129.4|224979.4|368
1592857200000|2020-06-22 20:20:00|225145.8|224995.8|225127.8|224977.8|225146|224996|225097.3|224947.3|536
1592857500000|2020-06-22 20:25:00|225125.1|224975.1|225021.6|224871.6|225128.6|224978.6|225006.8|224856.8|428
1592857800000|2020-06-22 20:30:00|225021.4|224871.4|225029.1|224879.1|225035.6|224885.6|224982.9|224832.9|488
1592858100000|2020-06-22 20:35:00|225029.5|224879.5|225178.4|225028.4|225204.8|225054.8|224993.5|224843.5|392
1592858400000|2020-06-22 20:40:00|225178.5|225028.5|225123.3|224973.3|225194.8|225044.8|225116.5|224966.5|442
1592858700000|2020-06-22 20:45:00|225134.8|224984.8|225106.4|224956.4|225143.3|224993.3|224986|224836|514
1592859000000|2020-06-22 20:50:00|225109.2|224959.2|225059|224909|225146.6|224996.6|225039.9|224889.9|304
1592859300000|2020-06-22 20:55:00|225060.4|224910.4|225256.4|224907.4|225456.3|225107.3|225040.1|224843.2|596
1592859600000|2020-06-22 21:00:00|225257|224908|225217.7|224868.7|225270.6|224921.6|225217.7|224868.7|76
1592859900000|2020-06-22 21:05:00|225233.5|224884.5|225204.2|224855.2|225340.4|225190.4|225180|224831|79
1592860200000|2020-06-22 21:10:00|225326.2|224977.2|225274|225224|225407.4|225257.4|225166.5|224817.5|80
1592860500000|2020-06-22 21:15:00|225413|225263|225239.6|224890.6|225414.5|225264.5|225179.5|224830.5|43
1592860800000|2020-06-22 21:20:00|225191.3|224842.3|225318.7|224969.7|225412.8|225253.3|225175.9|224826.9|80
1592861100000|2020-06-22 21:25:00|225378.8|225087.7|225343.4|224994.4|225451.9|225251.8|225184.5|224835.5|135
1592861400000|2020-06-22 21:30:00|225293.2|224944.2|225304.6|224955.6|225443.6|225118.2|225131.2|224782.2|263
1592861700000|2020-06-22 21:35:00|225263.3|224914.3|225258.5|224909.5|225400|225250|225184.5|224835.5|228
1592862000000|2020-06-22 21:40:00|225261.2|224912.2|225392.1|225242.1|225463.6|225250|225184.5|224835.5|200
1592862300000|2020-06-22 21:45:00|225383.5|225233.5|225258.9|224909.9|225406.6|225245.5|225184.5|224835.5|216
1592862600000|2020-06-22 21:50:00|225245.7|224896.7|225040|224691|225369.7|225118.2|224985.9|224636.9|289
1592862900000|2020-06-22 21:55:00|225046|224697|224719.9|224370.9|225074.8|224742|224666.6|224317.6|541
1592863200000|2020-06-22 22:00:00|224719.3|224370.3|224822.9|224473.9|224822.9|224473.9|224689|224340|738
1592863500000|2020-06-22 22:05:00|224829.6|224480.6|224867.5|224518.5|224914.3|224713.4|224770.7|224421.7|415
1592863800000|2020-06-22 22:10:00|224818.9|224668.9|224868.1|224616.4|224942.5|224687.7|224783|224455.9|346
1592864100000|2020-06-22 22:15:00|224815.9|224665.9|224870.3|224720.3|224917.3|224744.7|224763.8|224585.3|246
1592864400000|2020-06-22 22:20:00|224871.2|224721.2|225037|224783.2|225038.3|224847.7|224848.4|224698.4|314
1592864700000|2020-06-22 22:25:00|224986.5|224836.5|225064.5|224800.9|225082.3|224881.5|224984.7|224755.1|233
1592865000000|2020-06-22 22:30:00|225001.5|224851.5|225097|224947|225230.5|225037.5|225001.4|224789|379
1592865300000|2020-06-22 22:35:00|225101|224951|224954.6|224694.3|225164.4|224955.7|224896.8|224694.3|285
1592865600000|2020-06-22 22:40:00|224992|224689|224860|224710|224992|224755.5|224835.9|224646.4|211
1592865900000|2020-06-22 22:45:00|224928.9|224650.1|224548.6|224398.6|224957.3|224729.7|224532.7|224338.6|359
1592866200000|2020-06-22 22:50:00|224550.8|224400.8|224653.4|224396.7|224678.9|224448.1|224536|224337.3|279
1592866500000|2020-06-22 22:55:00|224650.9|224397.8|224601.7|224451.7|224670.1|224451.7|224556.5|224363.6|230
1592866800000|2020-06-22 23:00:00|224593.9|224443.9|224682.1|224532.1|224688.1|224538.1|224555.9|224370.7|235
1592867100000|2020-06-22 23:05:00|224679.7|224529.7|224512|224362|224689.7|224539.7|224496.3|224346.3|261
1592867400000|2020-06-22 23:10:00|224519.3|224369.3|224488.8|224338.8|224571.9|224380.7|224468.7|224296|238
1592867700000|2020-06-22 23:15:00|224481.3|224331.3|224451|224301|224508.1|224347.9|224413.4|224248.5|230
1592868000000|2020-06-22 23:20:00|224448.5|224298.5|224498.3|224348.3|224509.7|224359.7|224342.2|224192.2|244
1592868300000|2020-06-22 23:25:00|224506.8|224356.8|224566.5|224416.5|224575.8|224425.8|224481.4|224331.4|242
1592868600000|2020-06-22 23:30:00|224566.8|224416.8|224471.7|224321.7|224567.5|224417.5|224461.7|224311.7|233
1592868900000|2020-06-22 23:35:00|224472.4|224322.4|224390.3|224240.3|224558|224372.3|224376.5|224180.9|265
1592869200000|2020-06-22 23:40:00|224389.1|224239.1|224263.1|224113.1|224394|224244|224243.6|224025.4|263
1592869500000|2020-06-22 23:45:00|224259|224109|224276.7|224126.7|224337.4|224177.4|224252.3|224082|262
1592869800000|2020-06-22 23:50:00|224287.4|224137.4|224024.9|223874.9|224287.4|224137.4|224003.4|223853.4|368
1592870100000|2020-06-22 23:55:00|224016.9|223866.9|224165.8|224015.8|224211.6|224035.6|224008.9|223858.9|380
1592870400000|2020-06-23 00:00:00|224202.6|224052.6|224192.2|224042.2|224292|224113.7|224136.1|223986.1|482
1592870700000|2020-06-23 00:05:00|224192.5|224042.5|224224.4|224074.4|224259.4|224109.4|224162.1|224012.1|541
1592871000000|2020-06-23 00:10:00|224221.8|224071.8|224247.7|224097.7|224302.9|224152.9|224193.1|223999|415
1592871300000|2020-06-23 00:15:00|224246.7|224096.7|224260.9|224110.9|224312.9|224162.9|224234.2|224084.2|455
1592871600000|2020-06-23 00:20:00|224260.8|224110.8|224302.7|224152.7|224322.3|224172.3|224252.3|224102.3|361
1592871900000|2020-06-23 00:25:00|224302.3|224152.3|224205.3|224055.3|224303.2|224153.2|224194.6|224044.6|428
1592872200000|2020-06-23 00:30:00|224206.9|224056.9|224313.5|224163.5|224322.9|224172.9|224176.4|224026.4|345
1592872500000|2020-06-23 00:35:00|224313.4|224163.4|224548.8|224398.8|224651.4|224451.3|224313.4|224163.4|546
1592872800000|2020-06-23 00:40:00|224552.1|224402.1|224401.1|224251.1|224612|224457.9|224369.7|224199.2|483
1592873100000|2020-06-23 00:45:00|224401.6|224251.6|224291.8|224141.8|224440.6|224263.6|224250.9|224100.9|518
1592873400000|2020-06-23 00:50:00|224290.2|224140.2|224352.2|224202.2|224405.7|224211.5|224252.3|224095.6|416
1592873700000|2020-06-23 00:55:00|224347.6|224197.6|224522.5|224372.5|224574.9|224373.4|224311.1|224109.2|506
1592874000000|2020-06-23 01:00:00|224577.1|224318.9|224534.8|224384.8|224674.7|224465.8|224498.9|224290.9|511
1592874300000|2020-06-23 01:05:00|224539.6|224389.6|224673.4|224523.4|224960.2|224736.5|224526.2|224376.2|649
1592874600000|2020-06-23 01:10:00|224714.1|224460.1|225556.7|225406.7|225573.8|225423.8|224666.6|224460.1|895
1592874900000|2020-06-23 01:15:00|225557.4|225407.4|225942.2|225687.4|226245.3|226020.2|225557.4|225407.4|1031
1592875200000|2020-06-23 01:20:00|225931.1|225676.8|226602.1|226341|226630.6|226433.7|225892|225669.4|1002
1592875500000|2020-06-23 01:25:00|226601.9|226340.7|226837.2|226488.2|226902.7|226582.2|226174.2|225888.1|985
1592875800000|2020-06-23 01:30:00|226841|226492|226175.2|225838.1|226841|226497|225899.3|225659.1|897
1592876100000|2020-06-23 01:35:00|226163.7|225850.6|226836.1|226552.4|226924.4|226653.7|225941.3|225719.4|874
1592876400000|2020-06-23 01:40:00|226820.9|226549.9|226769|226462.8|226930.2|226713.9|226458.2|226232.9|894
1592876700000|2020-06-23 01:45:00|226784.5|226478|226249.5|225962.5|226899.6|226662.9|226114.9|225825.4|825
1592877000000|2020-06-23 01:50:00|226262.2|225970.3|225706.4|225415.4|226386.5|226129.3|225352|225162.8|917
1592877300000|2020-06-23 01:55:00|225697|225407.1|225201.2|224887.8|225998.2|225692.5|225134.7|224885|932
1592877600000|2020-06-23 02:00:00|225167.4|224882.8|224852.4|224544.4|225284.5|224954.9|224545.5|224292.6|1005
1592877900000|2020-06-23 02:05:00|224853|224545.5|224842.1|224546.7|225038.7|224820.1|224563.2|224329.7|793
1592878200000|2020-06-23 02:10:00|224821.2|224536.3|224830.6|224502.7|224997.3|224733|224657.6|224366|717
1592878500000|2020-06-23 02:15:00|224830.4|224502.5|224768.8|224419.8|225002.3|224766.6|224595.3|224300.2|747
1592878800000|2020-06-23 02:20:00|224769.5|224420.5|224399.1|224050.1|224977|224669.5|224358.1|224026.3|727
1592879100000|2020-06-23 02:25:00|224404.4|224055.4|224596.9|224288.2|224730.1|224420.9|224380.5|224031.5|640
1592879400000|2020-06-23 02:30:00|224604.7|224280.4|224340.1|224054.7|224617.2|224337.1|224219.6|223919.1|669
1592879700000|2020-06-23 02:35:00|224386.4|224037.4|224554.8|224290.5|224669.9|224419.6|224249.6|223972.7|695
1592880000000|2020-06-23 02:40:00|224555.7|224284.3|224738.6|224448.3|224810|224617.9|224517.1|224270.8|655
1592880300000|2020-06-23 02:45:00|224743.4|224443.2|224500.8|224248.2|224765.6|224522.6|224383.5|224146.2|584
1592880600000|2020-06-23 02:50:00|224451.4|224301.4|224744.3|224478.7|224828.7|224606.7|224415.1|224168|684
1592880900000|2020-06-23 02:55:00|224736.5|224482.7|224559.2|224266.4|224753.6|224538.2|224480.9|224221.8|581
1592881200000|2020-06-23 03:00:00|224565.2|224272.4|224531.1|224221.5|224638.3|224405.1|224379.5|224101.8|652
1592881500000|2020-06-23 03:05:00|224522.3|224230.1|224562.8|224241.8|224624.8|224387.1|224423.5|224164.4|572
1592881800000|2020-06-23 03:10:00|224560.6|224243.3|224535.8|224269.7|224655.4|224379.9|224436.9|224181.2|440
1592882100000|2020-06-23 03:15:00|224474.8|224324.8|224601|224313.2|224644.5|224368|224410.6|224120.7|584
1592882400000|2020-06-23 03:20:00|224607.9|224319.7|224720.2|224377.9|224783.1|224532.8|224550.8|224273.9|528
1592882700000|2020-06-23 03:25:00|224702.9|224395.8|224739.8|224589.8|224819.9|224604.9|224542.3|224264.1|444
1592883000000|2020-06-23 03:30:00|224826.3|224499.4|224751|224601|224838.3|224648.6|224677.2|224417.3|454
1592883300000|2020-06-23 03:35:00|224750.6|224600.6|225015.6|224865.6|225075.4|224880.5|224731.2|224532.9|465
1592883600000|2020-06-23 03:40:00|225012.5|224862.5|225035.8|224885.8|225134.9|224936.7|225006.3|224786.8|426
1592883900000|2020-06-23 03:45:00|225046|224896|224955.1|224805.1|225073.5|224923.5|224899.7|224696.3|430
1592884200000|2020-06-23 03:50:00|224956.2|224806.2|224897.3|224611.2|225018.1|224806.2|224791|224527.6|495
1592884500000|2020-06-23 03:55:00|224887.4|224625.4|224856|224596.9|224964.1|224717.2|224765.4|224526.6|329
1592884800000|2020-06-23 04:00:00|224856.9|224597.3|224816.4|224666.4|224982.2|224761.6|224735.3|224457.7|389
1592885100000|2020-06-23 04:05:00|224814.9|224664.9|224705|224398|224899.9|224675.7|224633.6|224371.2|369
1592885400000|2020-06-23 04:10:00|224698|224418.6|224729.3|224463.3|224759.3|224514.3|224583.3|224359.4|343
1592885700000|2020-06-23 04:15:00|224725|224466.1|224762.4|224470.7|224788.7|224570.1|224509.6|224289|523
1592886000000|2020-06-23 04:20:00|224651.6|224501.6|224709.9|224440.3|224800.1|224532.5|224633.1|224395.4|394
1592886300000|2020-06-23 04:25:00|224705|224442.6|224712.4|224426.4|224761.3|224517.3|224536.9|224302.1|402
1592886600000|2020-06-23 04:30:00|224712.3|224419.9|224768.7|224493.9|224820.6|224565|224623|224377.8|461
1592886900000|2020-06-23 04:35:00|224764.8|224496.5|224790.5|224519.6|224882.9|224668.6|224720.5|224457.8|411
1592887200000|2020-06-23 04:40:00|224833.7|224484.7|224845.5|224585.7|224910.5|224689.9|224728.3|224484.7|352
1592887500000|2020-06-23 04:45:00|224867|224557.8|224793.4|224643.4|224928.4|224692.1|224760.6|224530.1|310
1592887800000|2020-06-23 04:50:00|224792.1|224642.1|224880.6|224730.6|224965|224740.5|224788.2|224525.5|310
1592888100000|2020-06-23 04:55:00|224880.7|224730.7|224915.1|224765.1|224957.7|224775.6|224826.8|224604.4|337
1592888400000|2020-06-23 05:00:00|224913.5|224763.5|224760.2|224610.2|224919.3|224769.3|224734.3|224476.2|429
1592888700000|2020-06-23 05:05:00|224764.2|224614.2|224761.9|224454.9|224871.4|224631.4|224685|224445.9|414
1592889000000|2020-06-23 05:10:00|224760.4|224456.2|224747.5|224597.5|224910.9|224690.1|224686.6|224441|353
1592889300000|2020-06-23 05:15:00|224746.6|224596.6|224782.8|224632.8|224876.9|224634.8|224727.9|224476.6|270
1592889600000|2020-06-23 05:20:00|224782.9|224632.9|224844.5|224553.3|224891.7|224666.3|224739.6|224468.6|295
1592889900000|2020-06-23 05:25:00|224837.9|224559.3|224935|224679.6|224949|224749.5|224791.8|224537.8|360
1592890200000|2020-06-23 05:30:00|224933.2|224683.1|224797.4|224647.4|225011|224823.1|224786.6|224577.2|437
1592890500000|2020-06-23 05:35:00|224846.1|224591|224983.2|224725.2|224989.1|224839.1|224794.3|224576.3|384
1592890800000|2020-06-23 05:40:00|224982|224727.4|225451.8|225190.5|225494.7|225312.9|224895.2|224673.6|522
1592891100000|2020-06-23 05:45:00|225452.8|225192.4|225244.7|225094.7|225523.8|225373.8|225240.8|225036.7|611
1592891400000|2020-06-23 05:50:00|225251.3|225101.3|225343.5|225193.5|225453.2|225292.6|225226.8|225020.6|406
1592891700000|2020-06-23 05:55:00|225344.5|225194.5|225397|225143.4|225472.6|225276.8|225335.2|225116.9|425
1592892000000|2020-06-23 06:00:00|225345.1|225195.1|225363.9|225213.9|225618.8|225468.8|225188.9|224998.4|713
1592892300000|2020-06-23 06:05:00|225367.9|225217.9|225029.5|224879.5|225394.1|225244.1|225015.6|224865.6|701
1592892600000|2020-06-23 06:10:00|225038.9|224888.9|225001.6|224851.6|225055.6|224905.6|224899.3|224749.3|692
1592892900000|2020-06-23 06:15:00|225000.2|224850.2|224978.8|224828.8|225198.7|225048.7|224906.6|224756.6|606
1592893200000|2020-06-23 06:20:00|224979.7|224829.7|224882.4|224732.4|225124.7|224941.5|224875|224725|620
1592893500000|2020-06-23 06:25:00|224886.7|224736.7|225077.4|224927.4|225146.2|224951.1|224886.7|224736.7|508
1592893800000|2020-06-23 06:30:00|225077.6|224927.6|224826|224676|225159.9|225009.9|224787.4|224637.4|657
1592894100000|2020-06-23 06:35:00|224823.6|224673.6|224884.8|224734.8|224890.8|224740.8|224728.4|224578.4|632
1592894400000|2020-06-23 06:40:00|224885|224735|224881.5|224731.5|224978.3|224828.3|224792.6|224642.6|575
1592894700000|2020-06-23 06:45:00|224880.5|224730.5|224782.3|224632.3|224925.2|224775.2|224747|224597|579
1592895000000|2020-06-23 06:50:00|224803.5|224653.5|224777.2|224627.2|224819|224669|224719.2|224569.2|520
1592895300000|2020-06-23 06:55:00|224778.4|224628.4|224855.2|224705.2|224863|224713|224624.3|224474.3|704
1592895600000|2020-06-23 07:00:00|224877.9|224727.9|224655.2|224505.2|225018.4|224868.4|224599.8|224449.8|894
1592895900000|2020-06-23 07:05:00|224658|224508|224586.4|224436.4|224857.7|224707.7|224537.2|224387.2|878
1592896200000|2020-06-23 07:10:00|224577.6|224427.6|224484.6|224334.6|224728.5|224578.5|224478.2|224328.2|751
1592896500000|2020-06-23 07:15:00|224478.8|224328.8|224012.1|223862.1|224478.8|224328.8|223818.6|223668.6|994
1592896800000|2020-06-23 07:20:00|223997.6|223847.6|223982.6|223832.6|224185|224035|223955|223805|866
1592897100000|2020-06-23 07:25:00|223978.5|223828.5|223893.3|223743.3|224186.1|224036.1|223887|223737|693
1592897400000|2020-06-23 07:30:00|223897.1|223747.1|223866.4|223716.4|224147.8|223997.8|223738.5|223588.5|884
1592897700000|2020-06-23 07:35:00|223867.3|223717.3|224171.1|224021.1|224204.7|224054.7|223852.3|223702.3|797
1592898000000|2020-06-23 07:40:00|224171|224021|223797.1|223647.1|224171.8|224021.8|223749.6|223599.6|853
1592898300000|2020-06-23 07:45:00|223797.5|223647.5|223672.6|223522.6|223864.3|223714.3|223641.7|223491.7|774
1592898600000|2020-06-23 07:50:00|223670.4|223520.4|223446.6|223296.6|223714.4|223564.4|223358.1|223208.1|875
1592898900000|2020-06-23 07:55:00|223446|223296|223229.8|223079.8|223529.3|223379.3|223220.4|223070.4|818
1592899200000|2020-06-23 08:00:00|223232.1|223082.1|223244.7|223094.7|223565.4|223415.4|223216.3|223066.3|839
1592899500000|2020-06-23 08:05:00|223247|223097|223299.7|223149.7|223389.3|223239.3|223215.1|223065.1|840
1592899800000|2020-06-23 08:10:00|223304.8|223154.8|223473.4|223323.4|223583.7|223433.7|223256.7|223106.7|824
1592900100000|2020-06-23 08:15:00|223474.5|223324.5|223502.1|223352.1|223612.9|223462.9|223326.6|223176.6|825
1592900400000|2020-06-23 08:20:00|223499.5|223349.5|223609.1|223459.1|223615.9|223465.9|223427|223277|731
1592900700000|2020-06-23 08:25:00|223610.8|223460.8|223341.1|223191.1|223612.1|223462.1|223288|223138|846
1592901000000|2020-06-23 08:30:00|223315.4|223165.4|223463.9|223313.9|223560.4|223410.4|223277.2|223127.2|956
1592901300000|2020-06-23 08:35:00|223461.5|223311.5|223414.1|223264.1|223530.7|223380.7|223388.4|223238.4|761
1592901600000|2020-06-23 08:40:00|223408.4|223258.4|223112.8|222962.8|223419.1|223269.1|223079.2|222929.2|878
1592901900000|2020-06-23 08:45:00|223118.7|222968.7|223547.9|223397.9|223614.3|223464.3|223118.4|222968.4|762
1592902200000|2020-06-23 08:50:00|223547.5|223397.5|223470.1|223320.1|223661.3|223511.3|223363.1|223213.1|805
1592902500000|2020-06-23 08:55:00|223467.4|223317.4|223448.6|223298.6|223518.2|223368.2|223308.9|223158.9|800
1592902800000|2020-06-23 09:00:00|223444.3|223294.3|223590.4|223440.4|223597.9|223447.9|223413.4|223263.4|767
1592903100000|2020-06-23 09:05:00|223595.3|223445.3|223713.8|223563.8|223734.6|223584.6|223563.8|223413.8|753
1592903400000|2020-06-23 09:10:00|223710.9|223560.9|223825|223675|223888.3|223738.3|223671.6|223521.6|704
1592903700000|2020-06-23 09:15:00|223824.8|223674.8|223804.8|223654.8|223882.9|223732.9|223757.7|223607.7|675
1592904000000|2020-06-23 09:20:00|223804.6|223654.6|223684.2|223534.2|223806.9|223656.9|223592.4|223442.4|766
1592904300000|2020-06-23 09:25:00|223680.1|223530.1|223689.1|223539.1|223848.8|223698.8|223639.6|223489.6|781
1592904600000|2020-06-23 09:30:00|223687|223537|223669.6|223519.6|223792|223642|223600.9|223450.9|800
1592904900000|2020-06-23 09:35:00|223668.6|223518.6|223712.2|223562.2|223771.3|223621.3|223648.6|223498.6|830
1592905200000|2020-06-23 09:40:00|223714.5|223564.5|223765.6|223615.6|223788.3|223638.3|223538.8|223388.8|911
1592905500000|2020-06-23 09:45:00|223763.8|223613.8|223654.1|223504.1|223850.4|223700.4|223654.1|223504.1|875
1592905800000|2020-06-23 09:50:00|223662|223512|223798.6|223648.6|223827.4|223677.4|223590.6|223440.6|883
1592906100000|2020-06-23 09:55:00|223799.7|223649.7|223753.5|223603.5|223800.1|223650.1|223622.3|223472.3|851
1592906400000|2020-06-23 10:00:00|223752.2|223602.2|223756.2|223606.2|223871.9|223721.9|223713.7|223563.7|739
1592906700000|2020-06-23 10:05:00|223752.7|223602.7|223676.1|223526.1|223775.3|223625.3|223580.9|223430.9|709
1592907000000|2020-06-23 10:10:00|223675.7|223525.7|223596.8|223446.8|223681.9|223531.9|223562.6|223412.6|743
1592907300000|2020-06-23 10:15:00|223602.2|223452.2|223600.2|223450.2|223712.4|223562.4|223584.9|223434.9|683
1592907600000|2020-06-23 10:20:00|223599.1|223449.1|223650.3|223500.3|223653.4|223503.4|223554|223404|665
1592907900000|2020-06-23 10:25:00|223651.5|223501.5|223638|223488|223663.2|223513.2|223424.3|223274.3|708
1592908200000|2020-06-23 10:30:00|223652.6|223502.6|223622.4|223472.4|223667|223517|223438.1|223288.1|916
1592908500000|2020-06-23 10:35:00|223622.2|223472.2|223662|223512|223716.5|223566.5|223604.3|223454.3|856
1592908800000|2020-06-23 10:40:00|223660.8|223510.8|223740.3|223590.3|223920.6|223770.6|223658.7|223508.7|816
1592909100000|2020-06-23 10:45:00|223744.8|223594.8|223762.3|223612.3|223803.7|223653.7|223691.6|223541.6|906
1592909400000|2020-06-23 10:50:00|223763|223613|223595.7|223445.7|223779.4|223629.4|223531.1|223381.1|888
1592909700000|2020-06-23 10:55:00|223595.8|223445.8|223673.9|223523.9|223675.9|223525.9|223467.4|223317.4|784
1592910000000|2020-06-23 11:00:00|223672.7|223522.7|223883.9|223733.9|223934.9|223784.9|223672.7|223522.7|801
1592910300000|2020-06-23 11:05:00|223883.7|223733.7|223965.1|223815.1|223973.8|223823.8|223848.3|223698.3|723
1592910600000|2020-06-23 11:10:00|223964.8|223814.8|223940.3|223790.3|223972.3|223822.3|223847.2|223697.2|743
1592910900000|2020-06-23 11:15:00|223940.1|223790.1|223822.5|223672.5|223940.1|223790.1|223744.4|223594.4|786
1592911200000|2020-06-23 11:20:00|223816.3|223666.3|223643.4|223493.4|223816.3|223666.3|223600.2|223450.2|678
1592911500000|2020-06-23 11:25:00|223640.7|223490.7|223771.3|223621.3|223809.6|223659.6|223557.3|223407.3|732
1592911800000|2020-06-23 11:30:00|223772.6|223622.6|223601.7|223451.7|223780.6|223630.6|223548.5|223398.5|554
1592912100000|2020-06-23 11:35:00|223569.4|223419.4|223279.4|223129.4|223580.3|223430.3|223077.4|222927.4|705
1592912400000|2020-06-23 11:40:00|223278.7|223128.7|223398.8|223248.8|223417|223267|223277.6|223127.6|753
1592912700000|2020-06-23 11:45:00|223400.6|223250.6|223626.1|223476.1|223630.7|223480.7|223397.3|223247.3|544
1592913000000|2020-06-23 11:50:00|223625.3|223475.3|223490.4|223340.4|223656.8|223506.8|223369.5|223219.5|712
1592913300000|2020-06-23 11:55:00|223501.9|223351.9|223448.8|223298.8|223580.9|223430.9|223398.2|223248.2|729
1592913600000|2020-06-23 12:00:00|223447.3|223297.3|223536.9|223386.9|223645.5|223495.5|223434.6|223284.6|837
1592913900000|2020-06-23 12:05:00|223534.9|223384.9|223231|223081|223623.8|223473.8|223225.8|223075.8|821
1592914200000|2020-06-23 12:10:00|223230.8|223080.8|223152.7|223002.7|223323.4|223173.4|223131.9|222981.9|821
1592914500000|2020-06-23 12:15:00|223157.1|223007.1|223164.9|223014.9|223212.3|223062.3|223100.1|222950.1|765
1592914800000|2020-06-23 12:20:00|223170.4|223020.4|223227.9|223077.9|223290.3|223140.3|223145.4|222995.4|689
1592915100000|2020-06-23 12:25:00|223230.5|223080.5|223243.4|223093.4|223330.3|223180.3|223180.3|223030.3|791
1592915400000|2020-06-23 12:30:00|223272.3|223122.3|223470.2|223320.2|223545.1|223395.1|223243.3|223093.3|769
1592915700000|2020-06-23 12:35:00|223465.2|223315.2|223122.6|222972.6|223486.6|223336.6|223110.3|222960.3|850
1592916000000|2020-06-23 12:40:00|223120.2|222970.2|223181.6|223031.6|223229.5|223079.5|223102.9|222952.9|734
1592916300000|2020-06-23 12:45:00|223181.2|223031.2|223129.1|222979.1|223193.2|223043.2|222931.1|222781.1|769
1592916600000|2020-06-23 12:50:00|223129.8|222979.8|223154.3|223004.3|223235.1|223085.1|222931.3|222781.3|772
1592916900000|2020-06-23 12:55:00|223145.7|222995.7|223184.1|223034.1|223250|223100|223044.7|222894.7|700
1592917200000|2020-06-23 13:00:00|223183.1|223033.1|223151.1|223001.1|223265.8|223115.8|223140.5|222990.5|764
1592917500000|2020-06-23 13:05:00|223152.2|223002.2|223204.2|223054.2|223280.6|223130.6|223041.1|222891.1|765
1592917800000|2020-06-23 13:10:00|223203.3|223053.3|223481.3|223331.3|223487.1|223337.1|223200.9|223050.9|764
1592918100000|2020-06-23 13:15:00|223483.2|223333.2|223396.9|223246.9|223641.7|223491.7|223382.2|223232.2|812
1592918400000|2020-06-23 13:20:00|223397.7|223247.7|223811.3|223661.3|223836.4|223686.4|223395.1|223245.1|800
1592918700000|2020-06-23 13:25:00|223811.8|223661.8|223650.4|223500.4|223827.3|223677.3|223601.5|223451.5|858
1592919000000|2020-06-23 13:30:00|223650.9|223500.9|223600.9|223450.9|223842|223692|223546.9|223396.9|982
1592919300000|2020-06-23 13:35:00|223600.7|223450.7|223385.5|223235.5|223675|223525|223366.8|223216.8|980
1592919600000|2020-06-23 13:40:00|223377.8|223227.8|223137.3|222987.3|223402.2|223252.2|223015.8|222865.8|972
1592919900000|2020-06-23 13:45:00|223143.3|222993.3|223415|223265|223421.8|223271.8|223041.9|222891.9|974
1592920200000|2020-06-23 13:50:00|223414.2|223264.2|223554.2|223404.2|223637.7|223487.7|223337.1|223187.1|953
1592920500000|2020-06-23 13:55:00|223554.8|223404.8|223883|223733|223883|223733|223499.1|223349.1|909
1592920800000|2020-06-23 14:00:00|223881.3|223731.3|224036.7|223886.7|224191.8|224041.8|223657.8|223507.8|1041
1592921100000|2020-06-23 14:05:00|224045.4|223895.4|223949.3|223799.3|224226|224076|223899|223749|1009
1592921400000|2020-06-23 14:10:00|223951|223801|223762|223612|223971.2|223821.2|223725.4|223575.4|992
1592921700000|2020-06-23 14:15:00|223749.2|223599.2|223820.5|223670.5|223828.2|223678.2|223665.1|223515.1|947
1592922000000|2020-06-23 14:20:00|223820.6|223670.6|223850.6|223700.6|223937.1|223787.1|223679.1|223529.1|990
1592922300000|2020-06-23 14:25:00|223844.5|223694.5|223870.8|223720.8|223912.4|223762.4|223734.5|223584.5|859
1592922600000|2020-06-23 14:30:00|223871|223721|223897.4|223747.4|223905.4|223755.4|223738.4|223588.4|878
1592922900000|2020-06-23 14:35:00|223899.3|223749.3|223707.2|223557.2|223949.9|223799.9|223650.6|223500.6|866
1592923200000|2020-06-23 14:40:00|223709|223559|223722.5|223572.5|223803.4|223653.4|223606.6|223456.6|917
1592923500000|2020-06-23 14:45:00|223720.8|223570.8|223858.8|223708.8|223999.5|223849.5|223656.5|223506.5|994
1592923800000|2020-06-23 14:50:00|223859.9|223709.9|223557.3|223407.3|223859.9|223709.9|223503.1|223353.1|943
1592924100000|2020-06-23 14:55:00|223557.4|223407.4|223902.3|223752.3|224316.2|224166.2|223557|223407|1079
1592924400000|2020-06-23 15:00:00|223903.8|223753.8|223638.2|223488.2|224240.6|224090.6|223498.3|223348.3|1067
1592924700000|2020-06-23 15:05:00|223638.1|223488.1|223562.5|223412.5|223672.4|223522.4|223490.8|223340.8|892
1592925000000|2020-06-23 15:10:00|223562.3|223412.3|223441.7|223291.7|223624.1|223474.1|223436.1|223286.1|840
1592925300000|2020-06-23 15:15:00|223439.7|223289.7|223431.1|223281.1|223484.7|223334.7|223353.8|223203.8|757
1592925600000|2020-06-23 15:20:00|223431|223281|223265.8|223115.8|223564|223414|223255.1|223105.1|923
1592925900000|2020-06-23 15:25:00|223265|223115|223410.4|223260.4|223461.4|223311.4|223246.5|223096.5|922
1592926200000|2020-06-23 15:30:00|223413.8|223263.8|224079.4|223929.4|224275.7|224125.7|223348.3|223198.3|1012
1592926500000|2020-06-23 15:35:00|224079.6|223929.6|224043.7|223893.7|225062|224912|223906|223756|1072
1592926800000|2020-06-23 15:40:00|224044.4|223894.4|224259.2|224109.2|224301.5|224151.5|224014.8|223864.8|903
1592927100000|2020-06-23 15:45:00|224257.4|224107.4|224363.3|224213.3|224468.7|224318.7|224076.4|223926.4|873
1592927400000|2020-06-23 15:50:00|224358.5|224208.5|224504.6|224354.6|224681.1|224531.1|224342.9|224192.9|958
1592927700000|2020-06-23 15:55:00|224507.6|224357.6|224089.8|223939.8|224507.6|224357.6|224005.4|223855.4|1031
1592928000000|2020-06-23 16:00:00|224088.5|223938.5|223922.3|223772.3|224090.3|223940.3|223710.9|223560.9|951
1592928300000|2020-06-23 16:05:00|223922.7|223772.7|224110.7|223960.7|224164.7|224014.7|223781.8|223631.8|727
1592928600000|2020-06-23 16:10:00|224110|223960|224488|224338|224544.6|224394.6|224109.3|223959.3|764
1592928900000|2020-06-23 16:15:00|224490.1|224340.1|224461.5|224311.5|224563.8|224413.8|224301.7|224151.7|884
1592929200000|2020-06-23 16:20:00|224465.3|224315.3|224545.5|224395.5|224551.4|224401.4|224377.5|224227.5|800
1592929500000|2020-06-23 16:25:00|224545.6|224395.6|224606.8|224456.8|224632.6|224482.6|224497.4|224347.4|649
1592929800000|2020-06-23 16:30:00|224607.8|224457.8|224638.4|224488.4|224735.9|224585.9|224603.6|224453.6|668
1592930100000|2020-06-23 16:35:00|224630.9|224480.9|224759.1|224609.1|224767.4|224617.4|224630.9|224480.9|706
1592930400000|2020-06-23 16:40:00|224757.6|224607.6|224951.6|224801.6|225152|225002|224709.3|224559.3|741
1592930700000|2020-06-23 16:45:00|224949|224799|224760.3|224610.3|224980.5|224830.5|224712.4|224562.4|782
1592931000000|2020-06-23 16:50:00|224763|224613|224674.8|224524.8|224773.1|224623.1|224633.4|224483.4|758
1592931300000|2020-06-23 16:55:00|224674.2|224524.2|224247.2|224097.2|224674.6|224524.6|224239.1|224089.1|815
1592931600000|2020-06-23 17:00:00|224252.2|224102.2|223972.3|223822.3|224318.7|224168.7|223971.6|223821.6|717
1592931900000|2020-06-23 17:05:00|223972.5|223822.5|224101.2|223951.2|224166.9|224016.9|223972.5|223822.5|729
1592932200000|2020-06-23 17:10:00|224100.7|223950.7|224113.3|223963.3|224218.3|224068.3|224100.7|223950.7|678
1592932500000|2020-06-23 17:15:00|224114|223964|224084.5|223934.5|224238.5|224088.5|224082.5|223932.5|748
1592932800000|2020-06-23 17:20:00|224087.8|223937.8|224012.7|223862.7|224146.5|223996.5|223959.7|223809.7|740
1592933100000|2020-06-23 17:25:00|224014.7|223864.7|224001.6|223851.6|224081.7|223931.7|223978.6|223828.6|658
1592933400000|2020-06-23 17:30:00|224004|223854|224045.4|223895.4|224099.4|223949.4|223994.3|223844.3|692
1592933700000|2020-06-23 17:35:00|224045.5|223895.5|224082.2|223932.2|224100.8|223950.8|224004.7|223854.7|661
1592934000000|2020-06-23 17:40:00|224082|223932|224016.6|223866.6|224105.7|223955.7|223976.9|223826.9|732
1592934300000|2020-06-23 17:45:00|224016.1|223866.1|223921.3|223771.3|224017.9|223867.9|223800.5|223650.5|724
1592934600000|2020-06-23 17:50:00|223921.7|223771.7|224063.8|223913.8|224067.3|223917.3|223809.7|223659.7|772
1592934900000|2020-06-23 17:55:00|224061.2|223911.2|223915.9|223765.9|224061.2|223911.2|223855.7|223705.7|572
1592935200000|2020-06-23 18:00:00|223918.1|223768.1|224139.7|223989.7|224236.8|224086.8|223915.9|223765.9|830
1592935500000|2020-06-23 18:05:00|224139.2|223989.2|224083.8|223933.8|224259.8|224109.8|224048.8|223898.8|849
1592935800000|2020-06-23 18:10:00|224084|223934|224185.1|224035.1|224212|224062|224047.4|223897.4|702
1592936100000|2020-06-23 18:15:00|224189.5|224039.5|224160.1|224010.1|224189.5|224039.5|224111.1|223961.1|704
1592936400000|2020-06-23 18:20:00|224161|224011|224294.8|224144.8|224331.1|224181.1|224155.5|224005.5|725
1592936700000|2020-06-23 18:25:00|224293|224143|224386.4|224236.4|224443.5|224293.5|224286.9|224136.9|759
1592937000000|2020-06-23 18:30:00|224386|224236|224340.7|224190.7|224462.2|224312.2|224290.3|224140.3|773
1592937300000|2020-06-23 18:35:00|224342.9|224192.9|224339.2|224189.2|224351.2|224201.2|224233.8|224083.8|686
1592937600000|2020-06-23 18:40:00|224339.9|224189.9|224360.2|224210.2|224417.1|224267.1|224241|224091|644
1592937900000|2020-06-23 18:45:00|224360.8|224210.8|224447.3|224297.3|224449.4|224299.4|224320.7|224170.7|660
1592938200000|2020-06-23 18:50:00|224444.7|224294.7|224344.3|224194.3|224549.7|224399.7|224335.9|224185.9|726
1592938500000|2020-06-23 18:55:00|224343.5|224193.5|224139|223989|224368.9|224218.9|224139|223989|773
1592938800000|2020-06-23 19:00:00|224141.5|223991.5|224405.7|224255.7|224427.9|224277.9|224140.6|223990.6|918
1592939100000|2020-06-23 19:05:00|224405.1|224255.1|224207.8|224057.8|224442|224292|224124.8|223974.8|816
1592939400000|2020-06-23 19:10:00|224194.9|224044.9|223956.6|223806.6|224228.2|224078.2|223948.4|223798.4|804
1592939700000|2020-06-23 19:15:00|223956.4|223806.4|224073.1|223923.1|224085.5|223935.5|223883.1|223733.1|840
1592940000000|2020-06-23 19:20:00|224072.9|223922.9|224177|224027|224212.4|224062.4|224008.2|223858.2|837
1592940300000|2020-06-23 19:25:00|224176.9|224026.9|224204|224054|224241.5|224091.5|224088|223938|816
1592940600000|2020-06-23 19:30:00|224205.2|224055.2|224137.4|223987.4|224287.1|224137.1|224122.9|223972.9|799
1592940900000|2020-06-23 19:35:00|224133.3|223983.3|224048.2|223898.2|224143.1|223993.1|224031.3|223881.3|637
1592941200000|2020-06-23 19:40:00|224047.4|223897.4|224192.4|224042.4|224223.9|224073.9|224040.2|223890.2|723
1592941500000|2020-06-23 19:45:00|224187|224037|224273.9|224123.9|224310.5|224160.5|224178.6|224028.6|787
1592941800000|2020-06-23 19:50:00|224298.9|224148.9|224290.2|224140.2|224482.8|224332.8|224273.1|224123.1|872
1592942100000|2020-06-23 19:55:00|224296.3|224146.3|224405.2|224255.2|224472.5|224322.5|224284.6|224134.6|881
1592942400000|2020-06-23 20:00:00|224400.5|224250.5|224450.2|224300.2|224472.7|224322.7|224320.4|224170.4|797
1592942700000|2020-06-23 20:05:00|224449.6|224299.6|224306.8|224156.8|224465.7|224315.7|224304.5|224154.5|695
1592943000000|2020-06-23 20:10:00|224306.2|224156.2|224289.4|224139.4|224344.8|224194.8|224277.1|224127.1|707
1592943300000|2020-06-23 20:15:00|224293.4|224143.4|224213.9|224063.9|224293.4|224181|224186.5|224036.5|459
1592943600000|2020-06-23 20:20:00|224216.4|224066.4|224150.7|224000.7|224219.6|224069.6|224089.2|223939.2|515
1592943900000|2020-06-23 20:25:00|224150.5|224000.5|224159.6|224009.6|224180.7|224030.7|224116.2|223966.2|460
1592944200000|2020-06-23 20:30:00|224158.1|224008.1|224200.8|224050.8|224214.6|224064.6|224155.5|224005.5|547
1592944500000|2020-06-23 20:35:00|224198.8|224048.8|224236.5|224086.5|224243.2|224093.2|224158.4|224008.4|335
1592944800000|2020-06-23 20:40:00|224235.7|224085.7|224391.8|224241.8|224397.2|224247.2|224200.1|224050.1|521
1592945100000|2020-06-23 20:45:00|224391.1|224241.1|224264.3|224114.3|224419.8|224269.8|224233.9|224083.9|418
1592945400000|2020-06-23 20:50:00|224276.5|224126.5|224205.4|224055.4|224276.5|224126.5|224193.5|224043.5|307
1592945700000|2020-06-23 20:55:00|224209.5|224059.5|224493.4|224144.4|224496|224147|224156.5|223958.4|427
1592946000000|2020-06-23 21:00:00|224541.9|224192.9|224512|224163|224580.5|224243.8|224403.1|224054.1|84
1592946300000|2020-06-23 21:05:00|224510.6|224161.6|224544.9|224195.9|224869|224612.6|224498.5|224149.5|207
1592946600000|2020-06-23 21:10:00|224529.3|224180.3|224562.4|224213.4|224622.6|224273.6|224529|224180|76
1592946900000|2020-06-23 21:15:00|224563.4|224214.4|224573.4|224224.4|224579.2|224230.2|224525.2|224176.2|112
1592947200000|2020-06-23 21:20:00|224570.1|224221.1|224572.9|224223.9|224582.4|224233.4|224514.5|224165.5|96
1592947500000|2020-06-23 21:25:00|224543.7|224194.7|224555.1|224206.1|224567.4|224218.4|224525.1|224176.1|137
1592947800000|2020-06-23 21:30:00|224558|224209|224564.6|224215.6|224590.6|224241.6|224505.4|224156.4|280
1592948100000|2020-06-23 21:35:00|224553.5|224204.5|224564.3|224215.3|224572.4|224223.4|224523.6|224174.6|161
1592948400000|2020-06-23 21:40:00|224554|224205|224662.5|224313.5|224684.5|224335.5|224511.8|224162.8|266
1592948700000|2020-06-23 21:45:00|224656.8|224307.8|224643.2|224294.2|224690|224341|224580.6|224231.6|226
1592949000000|2020-06-23 21:50:00|224665.9|224316.9|224327|223978|224806.8|224457.8|224247.7|223898.7|326
1592949300000|2020-06-23 21:55:00|224333.6|223984.6|224378.6|224029.6|224501|224152|224224.9|223875.9|282
1592949600000|2020-06-23 22:00:00|224378.7|224029.7|224176.6|223827.6|224470.5|224121.5|224122.2|223812.2|570
1592949900000|2020-06-23 22:05:00|224163.6|223814.6|224182.5|223855.5|224227|223958.5|224093.6|223788.2|318
1592950200000|2020-06-23 22:10:00|224178.4|223859.6|224292.8|223945.2|224473.4|224231.2|224130.3|223841.3|402
1592950500000|2020-06-23 22:15:00|224291.9|223945|224284.4|223935.4|224410.7|224137|224210.5|223928.3|471
1592950800000|2020-06-23 22:20:00|224282.5|223933.5|224172|223862.8|224312.4|224069.9|224095.3|223847.4|310
1592951100000|2020-06-23 22:25:00|224183.7|223863.8|224173.4|223840.2|224221.9|223928.9|224078.9|223815.3|343
1592951400000|2020-06-23 22:30:00|224188.2|223839.2|224228.9|223904.2|224246|223967.3|224065.8|223805.4|273
1592951700000|2020-06-23 22:35:00|224229.8|223902.9|224206.7|223857.7|224235.4|224005.6|224133.4|223838|286
1592952000000|2020-06-23 22:40:00|224198|223861.4|224195.2|223860.7|224224.8|223995|224124|223848.5|156
1592952300000|2020-06-23 22:45:00|224192.6|223862.7|224201.6|223854.3|224228.3|223921.5|224176.2|223846.5|228
1592952600000|2020-06-23 22:50:00|224194.3|223855.4|224230|223881|224235|223989.2|224136|223848.5|192
1592952900000|2020-06-23 22:55:00|224208.8|223918.5|224473|224124|224474.1|224137.7|224123.3|223857.3|396
1592953200000|2020-06-23 23:00:00|224482|224133|224416.1|224096.2|224482|224178|224227.5|223983|405
1592953500000|2020-06-23 23:05:00|224419.4|224094.2|224297.7|223948.7|224422|224123.6|224271.7|223939.9|322
1592953800000|2020-06-23 23:10:00|224297.3|223948.3|224416.2|224094|224444|224128.2|224201.5|223896|349
1592954100000|2020-06-23 23:15:00|224408.7|224101.2|224390.6|224096.2|224460.8|224164.3|224312.3|224055.4|380
1592954400000|2020-06-23 23:20:00|224394.3|224089.3|224354.1|224029.2|224429|224181.6|224306|224018.8|358
1592954700000|2020-06-23 23:25:00|224331.7|224051.1|224287.7|223972.2|224433.3|224160.5|224266.7|223964.6|367
1592955000000|2020-06-23 23:30:00|224283.1|223970.6|224171.7|223843.1|224299|224054.9|224137.5|223823.8|381
1592955300000|2020-06-23 23:35:00|224157.6|223852.7|224040.5|223890.5|224193.4|223911.5|224040.5|223811.5|316
1592955600000|2020-06-23 23:40:00|224041.5|223891.5|224165.7|223826.7|224183.5|223926|224041.5|223798.4|308
1592955900000|2020-06-23 23:45:00|224173.2|223824.2|224054.6|223756.2|224180.7|223865.5|223980.6|223742.6|271
1592956200000|2020-06-23 23:50:00|224058.3|223732.3|224038.4|223772|224087|223851.5|223969.8|223723.6|295
1592956500000|2020-06-23 23:55:00|224046|223764.9|224149.2|223883.6|224214.2|223940.7|223991.5|223721.1|379
1592956800000|2020-06-24 00:00:00|224156.2|223884.8|223740.6|223590.6|224198.6|223934.1|223730.8|223521.1|508
1592957100000|2020-06-24 00:05:00|223763.5|223613.5|223672.4|223522.4|223824.2|223635.3|223568.2|223409|539
1592957400000|2020-06-24 00:10:00|223671.6|223521.6|223551.8|223401.8|223697.2|223547.2|223533.2|223383.2|428
1592957700000|2020-06-24 00:15:00|223552.5|223402.5|223540.2|223390.2|223583|223433|223498.3|223348.3|572
1592958000000|2020-06-24 00:20:00|223538.6|223388.6|223290.5|223140.5|223557.8|223407.8|223276|223126|503
1592958300000|2020-06-24 00:25:00|223288.4|223138.4|223267.9|223117.9|223417.3|223267.3|223145.7|222995.7|546
1592958600000|2020-06-24 00:30:00|223267.2|223117.2|223317.8|223167.8|223520.2|223370.2|223238.7|223088.7|448
1592958900000|2020-06-24 00:35:00|223385|223118.7|223304.9|223154.9|223420.9|223199.4|223296|223063|315
1592959200000|2020-06-24 00:40:00|223393|223109|223463.5|223313.5|223532.9|223323.3|223307.2|223088.8|421
1592959500000|2020-06-24 00:45:00|223519.5|223266.8|223626.7|223361.3|223650|223423.2|223453.7|223250.8|411
1592959800000|2020-06-24 00:50:00|223614.4|223347.8|223467.3|223194.2|223615.2|223405.8|223384.6|223183.4|502
1592960100000|2020-06-24 00:55:00|223460.7|223199.2|223634.4|223359|223692|223462.8|223398.1|223195.7|403
1592960400000|2020-06-24 01:00:00|223636.7|223348.8|223652.3|223502.3|223756.5|223562.9|223569|223348.4|416
1592960700000|2020-06-24 01:05:00|223651|223501|223451.8|223301.8|223714.9|223517.2|223407.1|223170.3|394
1592961000000|2020-06-24 01:10:00|223453.5|223303.5|223349.9|223199.9|223559.9|223329|223339.4|223137.7|395
1592961300000|2020-06-24 01:15:00|223350.6|223200.6|223397|223247|223420.3|223266.2|223243|223093|458
1592961600000|2020-06-24 01:20:00|223397.9|223247.9|223300.6|223050.2|223401|223251|223189.3|223032.4|414
1592961900000|2020-06-24 01:25:00|223245.7|223095.7|223330.6|223180.6|223400.9|223199|223220|223013.9|288
1592962200000|2020-06-24 01:30:00|223326.4|223176.4|223484.9|223189.7|223526|223340.8|223253.9|223034|454
1592962500000|2020-06-24 01:35:00|223474|223199|223466.6|223199.4|223488.1|223273.9|223245.5|223060|571
1592962800000|2020-06-24 01:40:00|223462.9|223194.6|223679.5|223529.5|223715.8|223541.2|223404.4|223159|625
1592963100000|2020-06-24 01:45:00|223662.4|223512.4|223795.3|223645.3|223896.1|223705.8|223639.2|223407|611
1592963400000|2020-06-24 01:50:00|223790.9|223640.9|223671|223521|223843.2|223655.6|223630.5|223465.4|474
1592963700000|2020-06-24 01:55:00|223673.1|223523.1|223821.1|223566.5|223837.4|223606.5|223614.2|223458|366
1592964000000|2020-06-24 02:00:00|223822.4|223564.1|224057.3|223907.3|224309.6|224086|223657|223445.2|685
1592964300000|2020-06-24 02:05:00|224055.6|223905.6|223764.9|223510.3|224111.2|223905.6|223671.3|223459.4|614
1592964600000|2020-06-24 02:10:00|223769.8|223510.4|223897.2|223548.6|223956.5|223682.4|223707.9|223491.3|512
1592964900000|2020-06-24 02:15:00|223898.3|223549.3|223665.2|223515.2|223911|223666.2|223639.9|223444.8|505
1592965200000|2020-06-24 02:20:00|223663.6|223513.6|223723|223573|223941.4|223681.3|223649.7|223404|410
1592965500000|2020-06-24 02:25:00|223720.5|223570.5|223771.4|223475.1|223780.6|223583.8|223597|223447|430
1592965800000|2020-06-24 02:30:00|223759.5|223482.5|223684.6|223534.6|223824.2|223623.2|223644.9|223456.4|608
1592966100000|2020-06-24 02:35:00|223682.3|223532.3|223690.1|223540.1|223739|223557.8|223610.2|223437|502
1592966400000|2020-06-24 02:40:00|223680.1|223530.1|223851.1|223577.8|223903.1|223711.2|223636.8|223481|531
1592966700000|2020-06-24 02:45:00|223790.2|223640.2|223743.5|223593.5|223947.3|223737|223698.4|223455.4|511
1592967000000|2020-06-24 02:50:00|223745.4|223595.4|223850.3|223700.3|223921.8|223712|223668|223423|494
1592967300000|2020-06-24 02:55:00|223846.9|223696.9|223925.5|223775.5|223985.9|223797.8|223827.4|223600.4|477
1592967600000|2020-06-24 03:00:00|223926|223776|223953.3|223803.3|224017.1|223845.9|223836.8|223614.9|577
1592967900000|2020-06-24 03:05:00|223954.1|223804.1|223763.4|223613.4|224019.2|223804.8|223702|223515.7|554
1592968200000|2020-06-24 03:10:00|223748.4|223598.4|223826.3|223529.8|223870.9|223665.8|223719.6|223504.8|526
1592968500000|2020-06-24 03:15:00|223827|223531.2|223703.1|223553.1|223832.9|223583.4|223674.8|223472.3|519
1592968800000|2020-06-24 03:20:00|223696.2|223546.2|223814|223559.6|223874.3|223659.9|223696.2|223474.4|592
1592969100000|2020-06-24 03:25:00|223818.3|223559.7|223866.7|223581.3|223898.4|223700|223729.4|223524.5|592
1592969400000|2020-06-24 03:30:00|223865.1|223593|223947.8|223797.8|224074.2|223871|223804.2|223581.8|612
1592969700000|2020-06-24 03:35:00|223949.4|223799.4|223947.2|223797.2|224018.5|223814.8|223893.6|223670.1|516
1592970000000|2020-06-24 03:40:00|223961.7|223811.7|223873.7|223723.7|223984.7|223814.6|223785.2|223626.4|563
1592970300000|2020-06-24 03:45:00|223874.1|223724.1|223989.1|223839.1|224002.3|223852.3|223839.9|223642|593
1592970600000|2020-06-24 03:50:00|223976.2|223826.2|223973.7|223823.7|224006.5|223856.5|223915.3|223739|530
1592970900000|2020-06-24 03:55:00|223978|223828|223972|223822|224030.5|223851.6|223928.9|223778.9|440
1592971200000|2020-06-24 04:00:00|223971.5|223821.5|223964.2|223814.2|223987.8|223837.8|223933.8|223783.8|340
1592971500000|2020-06-24 04:05:00|223962.8|223812.8|223790.2|223640.2|223990.9|223840.9|223731.4|223558|356
1592971800000|2020-06-24 04:10:00|223779.6|223629.6|223860.9|223593.2|223909|223683.8|223768.4|223540.4|367
1592972100000|2020-06-24 04:15:00|223786.4|223636.4|223751.5|223601.5|223866|223665.1|223708.1|223507.7|323
1592972400000|2020-06-24 04:20:00|223752|223602|223704.9|223554.9|223845.7|223668|223704.8|223488.1|328
1592972700000|2020-06-24 04:25:00|223705.3|223555.3|223624.9|223474.9|223777.2|223606|223595.6|223445.6|287
1592973000000|2020-06-24 04:30:00|223628|223478|223636|223486|223694.1|223540.5|223574.9|223424.9|453
1592973300000|2020-06-24 04:35:00|223633.7|223483.7|223543.3|223393.3|223642.9|223492.9|223438.9|223246|508
1592973600000|2020-06-24 04:40:00|223544|223394|223598.5|223448.5|223643.1|223466.3|223500.7|223305.4|404
1592973900000|2020-06-24 04:45:00|223609.1|223459.1|223568.6|223418.6|223620|223461.6|223513.3|223297.9|441
1592974200000|2020-06-24 04:50:00|223567.3|223417.3|223572.3|223422.3|223649.8|223470.7|223555.3|223348.6|323
1592974500000|2020-06-24 04:55:00|223572.4|223422.4|223585.6|223435.6|223633.2|223455.7|223513.9|223327.6|428
1592974800000|2020-06-24 05:00:00|223591.2|223441.2|223704.1|223554.1|223742|223592|223579.9|223429.9|484
1592975100000|2020-06-24 05:05:00|223702.6|223552.6|223726|223576|223803.8|223608|223702.6|223551.6|546
1592975400000|2020-06-24 05:10:00|223724.6|223574.6|223889.6|223739.6|223977.4|223804.4|223722.8|223544|431
1592975700000|2020-06-24 05:15:00|223889.3|223739.3|223858.6|223708.6|223963.2|223760.2|223854.1|223656.8|329
1592976000000|2020-06-24 05:20:00|223859.2|223709.2|223896.7|223746.7|223975.4|223755|223830.8|223629.8|294
1592976300000|2020-06-24 05:25:00|223896.9|223746.9|223894.6|223643.6|223982.9|223760.3|223796.7|223580.9|318
1592976600000|2020-06-24 05:30:00|223925.7|223618.9|223755.5|223605.5|223925.7|223704.5|223680.5|223530.5|399
1592976900000|2020-06-24 05:35:00|223755.9|223605.9|223699.9|223549.9|223823.2|223670.8|223666|223480|481
1592977200000|2020-06-24 05:40:00|223699.2|223549.2|223701.2|223551.2|223731.9|223581.9|223661|223511|360
1592977500000|2020-06-24 05:45:00|223697.4|223547.4|223810.3|223660.3|223810.3|223660.3|223685.9|223535.9|292
1592977800000|2020-06-24 05:50:00|223796.6|223646.6|223831.4|223561.3|223850.7|223682.3|223727|223533|352
1592978100000|2020-06-24 05:55:00|223830.4|223562.3|223907.1|223757.1|223940.3|223757.1|223725.4|223548.4|392
1592978400000|2020-06-24 06:00:00|223896.4|223746.4|223868.9|223718.9|224054.7|223904.7|223809.3|223659.3|648
1592978700000|2020-06-24 06:05:00|223869.3|223719.3|223739.3|223589.3|223881.3|223731.3|223641|223491|606
1592979000000|2020-06-24 06:10:00|223744.5|223594.5|223822.5|223672.5|223857|223707|223710.6|223560.6|391
1592979300000|2020-06-24 06:15:00|223822.2|223672.2|223975|223825|224003.9|223853.9|223732.2|223582.2|507
1592979600000|2020-06-24 06:20:00|223978.3|223828.3|224076|223926|224083.1|223933.1|223889|223739|537
1592979900000|2020-06-24 06:25:00|224076.4|223926.4|223868.8|223718.8|224081|223931|223831.4|223681.4|599
1592980200000|2020-06-24 06:30:00|223875.3|223725.3|223933.8|223783.8|224011.3|223861.3|223862.5|223712.5|640
1592980500000|2020-06-24 06:35:00|223931.6|223781.6|224041.6|223891.6|224078.6|223928.6|223899.5|223749.5|516
1592980800000|2020-06-24 06:40:00|224043.5|223893.5|223822.4|223672.4|224082.2|223932.2|223799.5|223649.5|520
1592981100000|2020-06-24 06:45:00|223834.2|223684.2|223806.9|223656.9|223869|223719|223761.7|223611.7|564
1592981400000|2020-06-24 06:50:00|223807.3|223657.3|223793.7|223643.7|223815.8|223665.8|223725.2|223575.2|495
1592981700000|2020-06-24 06:55:00|223793.6|223643.6|223835|223685|223909.2|223759.2|223789.5|223639.5|552
1592982000000|2020-06-24 07:00:00|223867.2|223717.2|224032.5|223882.5|224074.2|223924.2|223828.1|223678.1|751
1592982300000|2020-06-24 07:05:00|224035.8|223885.8|223806.6|223656.6|224043.5|223893.5|223747.1|223597.1|710
1592982600000|2020-06-24 07:10:00|223806.8|223656.8|223876.5|223726.5|223958|223808|223793.3|223643.3|674
1592982900000|2020-06-24 07:15:00|223878.3|223728.3|224079.5|223929.5|224089.3|223939.3|223783.5|223633.5|746
1592983200000|2020-06-24 07:20:00|224073.3|223923.3|223995.9|223845.9|224222.2|224072.2|223971.1|223821.1|743
1592983500000|2020-06-24 07:25:00|223993.5|223843.5|224315.5|224165.5|224320.2|224170.2|223968.5|223818.5|689
1592983800000|2020-06-24 07:30:00|224277.2|224127.2|224321.9|224171.9|224335.2|224185.2|224126.5|223976.5|673
1592984100000|2020-06-24 07:35:00|224322.2|224172.2|224674.1|224524.1|224685.5|224535.5|224265.6|224115.6|767
1592984400000|2020-06-24 07:40:00|224673.5|224523.5|224933|224783|224969.8|224819.8|224604.5|224454.5|836
1592984700000|2020-06-24 07:45:00|224934.6|224784.6|224601|224451|224960.2|224810.2|224596|224446|740
1592985000000|2020-06-24 07:50:00|224602|224452|224687.5|224537.5|224793.2|224643.2|224524.8|224374.8|732
1592985300000|2020-06-24 07:55:00|224683.2|224533.2|224582.1|224432.1|224684.5|224534.5|224551.2|224401.2|544
1592985600000|2020-06-24 08:00:00|224581.8|224431.8|224600.8|224450.8|224782.9|224632.9|224485.3|224335.3|788
1592985900000|2020-06-24 08:05:00|224600.2|224450.2|225096|224946|225215.1|225065.1|224597.7|224447.7|786
1592986200000|2020-06-24 08:10:00|225096.5|224946.5|225268.6|225118.6|225271.8|225121.8|225018.1|224868.1|846
1592986500000|2020-06-24 08:15:00|225270|225120|225239.4|225089.4|225403.5|225253.5|225135.3|224985.3|931
1592986800000|2020-06-24 08:20:00|225250.5|225100.5|225035|224885|225411.9|225261.9|225006.8|224856.8|759
1592987100000|2020-06-24 08:25:00|225036.2|224886.2|225057.1|224907.1|225089.3|224939.3|224921.5|224771.5|708
1592987400000|2020-06-24 08:30:00|225060.3|224910.3|224913.7|224763.7|225129.4|224979.4|224896.7|224746.7|660
1592987700000|2020-06-24 08:35:00|224913.3|224763.3|224878.5|224728.5|224982.5|224832.5|224780.7|224630.7|609
1592988000000|2020-06-24 08:40:00|224875.6|224725.6|224758.3|224608.3|224983.9|224833.9|224757.6|224607.6|594
1592988300000|2020-06-24 08:45:00|224758.6|224608.6|224490.2|224340.2|224787|224637|224475.3|224325.3|616
1592988600000|2020-06-24 08:50:00|224487.7|224337.7|224475.7|224325.7|224496.2|224346.2|224410.2|224260.2|590
1592988900000|2020-06-24 08:55:00|224474.9|224324.9|224487.1|224337.1|224584.6|224434.6|224384.2|224234.2|663
1592989200000|2020-06-24 09:00:00|224487.6|224337.6|224640.1|224490.1|224694|224544|224441.6|224291.6|692
1592989500000|2020-06-24 09:05:00|224631.2|224481.2|224782.9|224632.9|224822.8|224672.8|224631.2|224481.2|635
1592989800000|2020-06-24 09:10:00|224783.4|224633.4|225066.9|224916.9|225253.1|225103.1|224778.2|224628.2|847
1592990100000|2020-06-24 09:15:00|225066.2|224916.2|225341.1|225191.1|225389.6|225239.6|225019|224869|931
1592990400000|2020-06-24 09:20:00|225339.5|225189.5|225151.5|225001.5|225343.6|225193.6|224954.2|224804.2|868
1592990700000|2020-06-24 09:25:00|225148.3|224998.3|225019.2|224869.2|225174.9|225024.9|225010.1|224860.1|729
1592991000000|2020-06-24 09:30:00|225020.9|224870.9|224895|224745|225101.4|224951.4|224895|224745|723
1592991300000|2020-06-24 09:35:00|224899.8|224749.8|225042.5|224892.5|225089.3|224939.3|224870.2|224720.2|678
1592991600000|2020-06-24 09:40:00|225043.2|224893.2|225096.5|224946.5|225215.2|225065.2|225039.2|224889.2|662
1592991900000|2020-06-24 09:45:00|225096.7|224946.7|224908.4|224758.4|225143.7|224993.7|224884.9|224734.9|588
1592992200000|2020-06-24 09:50:00|224910.5|224760.5|225042.2|224892.2|225065.2|224915.2|224877.9|224727.9|737
1592992500000|2020-06-24 09:55:00|225042.3|224892.3|224980.7|224830.7|225125.9|224975.9|224916.5|224766.5|675
1592992800000|2020-06-24 10:00:00|224979|224829|224765.9|224615.9|225053.3|224903.3|224753.6|224603.6|698
1592993100000|2020-06-24 10:05:00|224766.4|224616.4|224710.6|224560.6|224792|224642|224587.4|224437.4|665
1592993400000|2020-06-24 10:10:00|224715.2|224565.2|224886.2|224736.2|224938.4|224788.4|224713.8|224563.8|722
1592993700000|2020-06-24 10:15:00|224885.7|224735.7|224750.1|224600.1|224952.2|224802.2|224714.6|224564.6|725
1592994000000|2020-06-24 10:20:00|224744.4|224594.4|224836.6|224686.6|224915.8|224765.8|224731.4|224581.4|729
1592994300000|2020-06-24 10:25:00|224848.9|224698.9|225198.2|225048.2|225209.8|225059.8|224827.6|224677.6|716
1592994600000|2020-06-24 10:30:00|225191.3|225041.3|225278.8|225128.8|225327.2|225177.2|225179.6|225029.6|729
1592994900000|2020-06-24 10:35:00|225325.8|225175.8|225198.6|225048.6|225343.5|225193.5|225154.4|225004.4|696
1592995200000|2020-06-24 10:40:00|225201|225051|225340.7|225190.7|225340.7|225190.7|225100.1|224950.1|844
1592995500000|2020-06-24 10:45:00|225334|225184|225076.6|224926.6|225334|225184|225043.3|224893.3|723
1592995800000|2020-06-24 10:50:00|225089.9|224939.9|225175.6|225025.6|225175.6|225025.6|225064|224914|755
1592996100000|2020-06-24 10:55:00|225173.1|225023.1|225287.7|225137.7|225298|225148|225112.5|224962.5|659
1592996400000|2020-06-24 11:00:00|225297.2|225147.2|225273.1|225123.1|225313|225163|225208.1|225058.1|561
1592996700000|2020-06-24 11:05:00|225273|225123|225424.8|225274.8|225480.5|225330.5|225216.4|225066.4|695
1592997000000|2020-06-24 11:10:00|225422.8|225272.8|225265.3|225115.3|225441.2|225291.2|225216.9|225066.9|699
1592997300000|2020-06-24 11:15:00|225259|225109|225357.6|225207.6|225460.7|225310.7|225256.4|225106.4|705
1592997600000|2020-06-24 11:20:00|225358.9|225208.9|225520.5|225370.5|225526.9|225376.9|225357.4|225207.4|680
1592997900000|2020-06-24 11:25:00|225518.2|225368.2|225784.8|225634.8|225850.6|225700.6|225518|225368|735
1592998200000|2020-06-24 11:30:00|225785.3|225635.3|225991.5|225841.5|226023|225873|225772.3|225622.3|787
1592998500000|2020-06-24 11:35:00|225986.9|225836.9|225706.2|225556.2|226010.4|225860.4|225687.9|225537.9|678
1592998800000|2020-06-24 11:40:00|225705.8|225555.8|225642.5|225492.5|225741|225591|225565.2|225415.2|791
1592999100000|2020-06-24 11:45:00|225642.4|225492.4|225535.7|225385.7|225708.1|225558.1|225508.2|225358.2|674
1592999400000|2020-06-24 11:50:00|225537|225387|225594.6|225444.6|225628.1|225478.1|225321.6|225171.6|518
1592999700000|2020-06-24 11:55:00|225593.4|225443.4|225745.9|225595.9|225762|225612|225478.3|225328.3|652
1593000000000|2020-06-24 12:00:00|225743.1|225593.1|225659.4|225509.4|225914|225764|225560.8|225410.8|849
1593000300000|2020-06-24 12:05:00|225659.3|225509.3|225737|225587|225740.7|225590.7|225500|225350|876
1593000600000|2020-06-24 12:10:00|225736.8|225586.8|225933.3|225783.3|225938.1|225788.1|225669.7|225519.7|747
1593000900000|2020-06-24 12:15:00|225925.4|225775.4|225948.7|225798.7|225989.2|225839.2|225882.5|225732.5|763
1593001200000|2020-06-24 12:20:00|225946.9|225796.9|225830.1|225680.1|225981|225831|225749.1|225599.1|758
1593001500000|2020-06-24 12:25:00|225830.3|225680.3|225761.8|225611.8|225904.9|225754.9|225656.2|225506.2|813
1593001800000|2020-06-24 12:30:00|225762.6|225612.6|225692.2|225542.2|225887.9|225737.9|225691.4|225541.4|892
1593002100000|2020-06-24 12:35:00|225691.9|225541.9|225817.7|225667.7|225888.4|225738.4|225643.8|225493.8|813
1593002400000|2020-06-24 12:40:00|225817.6|225667.6|225612.5|225462.5|225864.7|225714.7|225599.7|225449.7|754
1593002700000|2020-06-24 12:45:00|225615.2|225465.2|225403.7|225253.7|225639.5|225489.5|225400.4|225250.4|850
1593003000000|2020-06-24 12:50:00|225401.8|225251.8|225145.6|224995.6|225406.9|225256.9|224873.1|224723.1|778
1593003300000|2020-06-24 12:55:00|225145|224995|225002.6|224852.6|225149.9|224999.9|224757.1|224607.1|857
1593003600000|2020-06-24 13:00:00|225004.1|224854.1|225009.4|224859.4|225102.5|224952.5|224919|224769|865
1593003900000|2020-06-24 13:05:00|225006.7|224856.7|225159.1|225009.1|225273.2|225123.2|224986.3|224836.3|879
1593004200000|2020-06-24 13:10:00|225155.7|225005.7|225057.5|224907.5|225211.8|225061.8|224827.3|224677.3|911
1593004500000|2020-06-24 13:15:00|225055.6|224905.6|225098.4|224948.4|225166.4|225016.4|225052.7|224902.7|875
1593004800000|2020-06-24 13:20:00|225100.9|224950.9|225788.7|225638.7|225852.3|225702.3|225041|224891|1003
1593005100000|2020-06-24 13:25:00|225789.5|225639.5|225647.4|225497.4|225864.8|225714.8|225596|225446|952
1593005400000|2020-06-24 13:30:00|225647.6|225497.6|225829.1|225679.1|225833|225683|225563.8|225413.8|1036
1593005700000|2020-06-24 13:35:00|225828.5|225678.5|225348.2|225198.2|225861.5|225711.5|225254.8|225104.8|1006
1593006000000|2020-06-24 13:40:00|225344.1|225194.1|225197.6|225047.6|225476.3|225326.3|225176.1|225026.1|1025
1593006300000|2020-06-24 13:45:00|225197.4|225047.4|225781|225631|225796.9|225646.9|225156.5|225006.5|962
1593006600000|2020-06-24 13:50:00|225781.4|225631.4|226170.5|226020.5|226208.6|226058.6|225659.8|225509.8|1034
1593006900000|2020-06-24 13:55:00|226168.2|226018.2|226033.4|225883.4|226200.5|226050.5|225802.7|225652.7|1055
1593007200000|2020-06-24 14:00:00|226040.5|225890.5|226067.1|225917.1|226347.5|226197.5|226012.6|225862.6|1096
1593007500000|2020-06-24 14:05:00|226065.8|225915.8|225871.3|225721.3|226140.4|225990.4|225828|225678|998
1593007800000|2020-06-24 14:10:00|225870.6|225720.6|225255.7|225105.7|225888.1|225738.1|225193.6|225043.6|1039
1593008100000|2020-06-24 14:15:00|225254.3|225104.3|225484.9|225334.9|225638.2|225488.2|225151.6|225001.6|986
1593008400000|2020-06-24 14:20:00|225474.7|225324.7|225282.7|225132.7|225642.6|225492.6|225239.4|225089.4|990
1593008700000|2020-06-24 14:25:00|225279.9|225129.9|224980.2|224830.2|225416.3|225266.3|224795.5|224645.5|1055
1593009000000|2020-06-24 14:30:00|224975.3|224825.3|225553.6|225403.6|225573.8|225423.8|224944.8|224794.8|1034
1593009300000|2020-06-24 14:35:00|225555.7|225405.7|225702.7|225552.7|225810.6|225660.6|225159.4|225009.4|1086
1593009600000|2020-06-24 14:40:00|225677.2|225527.2|225427.3|225277.3|225769.5|225619.5|225347.5|225197.5|1037
1593009900000|2020-06-24 14:45:00|225425.2|225275.2|225638.3|225488.3|225751.3|225601.3|225406.6|225256.6|1025
1593010200000|2020-06-24 14:50:00|225623.1|225473.1|225856.2|225706.2|225888.8|225738.8|225499.2|225349.2|1106
1593010500000|2020-06-24 14:55:00|225855.6|225705.6|225872.4|225722.4|225923.3|225773.3|225671.3|225521.3|1121
1593010800000|2020-06-24 15:00:00|225868.6|225718.6|225882.8|225732.8|226075.8|225925.8|225827.3|225677.3|1096
1593011100000|2020-06-24 15:05:00|225882.4|225732.4|226070.5|225920.5|226092.5|225942.5|225621.2|225471.2|1095
1593011400000|2020-06-24 15:10:00|226073.5|225923.5|226084.3|225934.3|226311|226161|226073.5|225923.5|1027
1593011700000|2020-06-24 15:15:00|226084.5|225934.5|226086.9|225936.9|226273|226123|225934|225784|1021
1593012000000|2020-06-24 15:20:00|226086.8|225936.8|226415.6|226265.6|226557|226407|225849.6|225699.6|986
1593012300000|2020-06-24 15:25:00|226412.9|226262.9|226622.6|226472.6|226625|226475|226363.6|226213.6|1030
1593012600000|2020-06-24 15:30:00|226620.1|226470.1|227013.4|226863.4|227186.8|227036.8|226562.5|226412.5|1048
1593012900000|2020-06-24 15:35:00|227014|226864|227014.2|226864.2|227115.3|226965.3|226754.8|226604.8|1074
1593013200000|2020-06-24 15:40:00|227017.5|226867.5|227254.3|227104.3|227449.1|227299.1|226913.2|226763.2|1054
1593013500000|2020-06-24 15:45:00|227254.6|227104.6|227306.6|227156.6|227470.6|227320.6|227069.6|226919.6|1102
1593013800000|2020-06-24 15:50:00|227309|227159|227245.5|227095.5|227352.8|227202.8|227083.1|226933.1|1083
1593014100000|2020-06-24 15:55:00|227239.8|227089.8|227189|227039|227434.6|227284.6|227172.1|227022.1|1064
1593014400000|2020-06-24 16:00:00|227189.3|227039.3|227116.3|226966.3|227305.1|227155.1|227096.7|226946.7|1038
1593014700000|2020-06-24 16:05:00|227118.1|226968.1|227240.1|227090.1|227268.6|227118.6|227059.3|226909.3|977
1593015000000|2020-06-24 16:10:00|227242.2|227092.2|227069.2|226919.2|227282.5|227132.5|227065.9|226915.9|921
1593015300000|2020-06-24 16:15:00|227075.9|226925.9|226966.1|226816.1|227096.7|226946.7|226792.6|226642.6|957
1593015600000|2020-06-24 16:20:00|226967.5|226817.5|227190.3|227040.3|227220.1|227070.1|226941.7|226791.7|898
1593015900000|2020-06-24 16:25:00|227190.6|227040.6|227333.9|227183.9|227577.2|227427.2|227109|226959|936
1593016200000|2020-06-24 16:30:00|227336.4|227186.4|227501.4|227351.4|227558.3|227408.3|227252.5|227102.5|968
1593016500000|2020-06-24 16:35:00|227500.1|227350.1|227226|227076|227532.1|227382.1|227157.1|227007.1|923
1593016800000|2020-06-24 16:40:00|227227.3|227077.3|227010.7|226860.7|227297.2|227147.2|226965.1|226815.1|929
1593017100000|2020-06-24 16:45:00|227008.5|226858.5|226952.7|226802.7|227047.8|226897.8|226890.2|226740.2|917
1593017400000|2020-06-24 16:50:00|226955|226805|227091.4|226941.4|227105.7|226955.7|226919.4|226769.4|810
1593017700000|2020-06-24 16:55:00|227092.1|226942.1|226961.6|226811.6|227158.4|227008.4|226911|226761|826
1593018000000|2020-06-24 17:00:00|226960.3|226810.3|226973.5|226823.5|227023.9|226873.9|226757.6|226607.6|874
1593018300000|2020-06-24 17:05:00|226989|226839|226865.9|226715.9|226991.5|226841.5|226860.2|226710.2|911
1593018600000|2020-06-24 17:10:00|226866|226716|227043.7|226893.7|227063.5|226913.5|226789.9|226639.9|905
1593018900000|2020-06-24 17:15:00|227044.7|226894.7|226860.4|226710.4|227069.2|226919.2|226859.3|226709.3|914
1593019200000|2020-06-24 17:20:00|226861.2|226711.2|227155.5|227005.5|227155.5|227005.5|226861.1|226711.1|853
1593019500000|2020-06-24 17:25:00|227154.5|227004.5|227062.1|226912.1|227159|227009|226941|226791|847
1593019800000|2020-06-24 17:30:00|227075.3|226925.3|227282|227132|227336.4|227186.4|227062.2|226912.2|947
1593020100000|2020-06-24 17:35:00|227277.8|227127.8|227373.3|227223.3|227448.5|227298.5|227271.7|227121.7|941
1593020400000|2020-06-24 17:40:00|227370.1|227220.1|227208.8|227058.8|227449.9|227299.9|227203.7|227053.7|867
1593020700000|2020-06-24 17:45:00|227205.7|227055.7|227116.4|226966.4|227517.8|227367.8|227112|226962|951
1593021000000|2020-06-24 17:50:00|227116.6|226966.6|227029.3|226879.3|227202.7|227052.7|227023|226873|928
1593021300000|2020-06-24 17:55:00|227028.5|226878.5|227177.5|227027.5|227329.3|227179.3|227028.5|226878.5|820
1593021600000|2020-06-24 18:00:00|227188.4|227038.4|227673.7|227523.7|227678.9|227528.9|227109.6|226959.6|1012
1593021900000|2020-06-24 18:05:00|227673.3|227523.3|227315.8|227165.8|227680.5|227530.5|227221.7|227071.7|951
1593022200000|2020-06-24 18:10:00|227314.3|227164.3|227340|227190|227461.5|227311.5|227217.3|227067.3|874
1593022500000|2020-06-24 18:15:00|227340.4|227190.4|227262.5|227112.5|227382.9|227232.9|227202.5|227052.5|833
1593022800000|2020-06-24 18:20:00|227263.4|227113.4|227547|227397|227572.2|227422.2|227211.6|227061.6|883
1593023100000|2020-06-24 18:25:00|227541.7|227391.7|227335.1|227185.1|227544.2|227394.2|227220.6|227070.6|970
1593023400000|2020-06-24 18:30:00|227332|227182|227204.3|227054.3|227447.7|227297.7|227197.6|227047.6|899
1593023700000|2020-06-24 18:35:00|227203.5|227053.5|227364.3|227214.3|227468.8|227318.8|227203.1|227053.1|872
1593024000000|2020-06-24 18:40:00|227355.4|227205.4|227599.6|227449.6|227650.6|227500.6|227299.6|227149.6|953
1593024300000|2020-06-24 18:45:00|227602.2|227452.2|227602.5|227452.5|227615.9|227465.9|227491.5|227341.5|845
1593024600000|2020-06-24 18:50:00|227602.3|227452.3|227728.4|227578.4|227777.3|227627.3|227561.7|227411.7|861
1593024900000|2020-06-24 18:55:00|227727|227577|227825.1|227675.1|227848.3|227698.3|227520.5|227370.5|880
1593025200000|2020-06-24 19:00:00|227824.8|227674.8|227792|227642|227858|227708|227681.9|227531.9|991
1593025500000|2020-06-24 19:05:00|227791.8|227641.8|227971.7|227821.7|228058.9|227908.9|227653.1|227503.1|933
1593025800000|2020-06-24 19:10:00|227972.3|227822.3|227647|227497|228022.1|227872.1|227576.6|227426.6|933
1593026100000|2020-06-24 19:15:00|227648.1|227498.1|227397.4|227247.4|227799|227649|227369.2|227219.2|939
1593026400000|2020-06-24 19:20:00|227391.2|227241.2|227447.2|227297.2|227601|227451|227362.4|227212.4|948
1593026700000|2020-06-24 19:25:00|227445|227295|227565.7|227415.7|227579.7|227429.7|227286.4|227136.4|923
1593027000000|2020-06-24 19:30:00|227568.4|227418.4|227567.6|227417.6|227607.7|227457.7|227453.6|227303.6|893
1593027300000|2020-06-24 19:35:00|227574.9|227424.9|227498.8|227348.8|227731.4|227581.4|227487.8|227337.8|842
1593027600000|2020-06-24 19:40:00|227492.4|227342.4|227478|227328|227709.6|227559.6|227420.6|227270.6|958
1593027900000|2020-06-24 19:45:00|227486.9|227336.9|227433.4|227283.4|227581.1|227431.1|227391.4|227241.4|937
1593028200000|2020-06-24 19:50:00|227480.1|227330.1|227670.7|227520.7|227908.3|227758.3|227480.1|227330.1|1064
1593028500000|2020-06-24 19:55:00|227630.9|227480.9|227424.9|227274.9|227652.1|227502.1|227383.5|227233.5|1032
1593028800000|2020-06-24 20:00:00|227425.4|227275.4|227492.5|227342.5|227512.8|227362.8|227335.6|227185.6|773
1593029100000|2020-06-24 20:05:00|227493.1|227343.1|227468|227318|227612.4|227462.4|227451.7|227301.7|649
1593029400000|2020-06-24 20:10:00|227469.2|227319.2|227334.8|227184.8|227577|227427|227328.7|227178.7|676
1593029700000|2020-06-24 20:15:00|227351.6|227201.6|227514|227364|227580.7|227430.7|227334.8|227184.8|655
1593030000000|2020-06-24 20:20:00|227513.8|227363.8|227525.5|227375.5|227542.6|227392.6|227510.9|227360.9|367
1593030300000|2020-06-24 20:25:00|227526.1|227376.1|227575.6|227425.6|227586|227436|227497.6|227347.6|489
1593030600000|2020-06-24 20:30:00|227581.3|227431.3|227570.4|227420.4|227671.6|227521.6|227543.1|227393.1|533
1593030900000|2020-06-24 20:35:00|227571.4|227421.4|227571.2|227421.2|227601.5|227451.5|227563.9|227413.9|396
1593031200000|2020-06-24 20:40:00|227561.9|227411.9|227717|227567|227717.7|227567.7|227514|227364|659
1593031500000|2020-06-24 20:45:00|227717.7|227567.7|227705.6|227555.6|227744.3|227594.3|227559.7|227409.7|676
1593031800000|2020-06-24 20:50:00|227702.6|227552.6|227827|227677|227828.3|227678.3|227639|227489|449
1593032100000|2020-06-24 20:55:00|227827.6|227677.6|228047|227698|228179.9|227852.3|227766.6|227417.6|440
1593032400000|2020-06-24 21:00:00|228032.4|227683.4|228030.3|227681.3|228078.7|227729.7|227997.7|227648.7|30
1593032700000|2020-06-24 21:05:00|227969.5|227620.5|227972.1|227623.1|228109|227760|227763.5|227414.5|116
1593033000000|2020-06-24 21:10:00|227840.5|227491.5|227943.3|227594.3|227992.3|227643.3|227793.7|227444.7|211
1593033300000|2020-06-24 21:15:00|227852.7|227503.7|227929.7|227580.7|227974.7|227625.7|227852.7|227503.7|169
1593033600000|2020-06-24 21:20:00|227919.1|227570.1|227743|227394|227951.7|227602.7|227743|227394|160
1593033900000|2020-06-24 21:25:00|227827.9|227478.9|227825.4|227476.4|227933.4|227584.4|227641.5|227292.5|229
1593034200000|2020-06-24 21:30:00|227833.6|227484.6|227834.5|227485.5|227908.7|227559.7|227745.3|227396.3|136
1593034500000|2020-06-24 21:35:00|227908.7|227559.7|227823.1|227474.1|227908.7|227559.7|227745.6|227396.6|151
1593034800000|2020-06-24 21:40:00|227791.5|227442.5|227556.2|227207.2|227877.7|227528.7|227459.8|227119.3|233
1593035100000|2020-06-24 21:45:00|227568.4|227219.4|227616.9|227267.9|227640|227291|227512.2|227163.2|147
1593035400000|2020-06-24 21:50:00|227611|227262|227567.3|227218.3|227652.1|227303.1|227525.8|227176.8|127
1593035700000|2020-06-24 21:55:00|227590.8|227241.8|227585.7|227236.7|227645.6|227296.6|227501.7|227152.7|117
1593036000000|2020-06-24 22:00:00|227618.9|227269.9|227847.5|227575.2|227957.1|227676.3|227503.3|227154.3|630
1593036300000|2020-06-24 22:05:00|227847.6|227574.2|227920.8|227666.5|227961.4|227720.3|227792.8|227555.1|410
1593036600000|2020-06-24 22:10:00|227923.5|227667.8|227907.7|227757.7|227983.3|227797.4|227862.9|227665.4|446
1593036900000|2020-06-24 22:15:00|227912.3|227762.3|228035.9|227885.9|228103.1|227894.7|227891.2|227741.2|424
1593037200000|2020-06-24 22:20:00|228083|227831.3|227804.3|227455.3|228088.2|227916.7|227779|227430|492
1593037500000|2020-06-24 22:25:00|227802.9|227453.9|227912.8|227563.8|227925.9|227576.9|227746|227397|717
1593037800000|2020-06-24 22:30:00|227921.2|227572.2|227915.4|227566.4|227967.7|227618.7|227879|227530|674
1593038100000|2020-06-24 22:35:00|227918.9|227569.9|227895.3|227546.3|227951.6|227602.6|227871.6|227522.6|544
1593038400000|2020-06-24 22:40:00|227897.9|227548.9|227896.8|227547.8|227920.8|227571.8|227841.7|227492.7|327
1593038700000|2020-06-24 22:45:00|227897.7|227548.7|227893.4|227544.4|227944.7|227595.7|227868.7|227519.7|576
1593039000000|2020-06-24 22:50:00|227895.2|227546.2|227988.8|227711.6|228061.2|227770.4|227848.1|227538.2|507
1593039300000|2020-06-24 22:55:00|227919.5|227769.5|228067.5|227806.3|228133|227879.9|227907.1|227669.2|431
1593039600000|2020-06-24 23:00:00|228079.5|227796.7|228068|227816.9|228123|227886.6|228000.1|227787.8|311
1593039900000|2020-06-24 23:05:00|228105.9|227818.9|228021.2|227871.2|228110.1|227885.7|227980.2|227793.5|252
1593040200000|2020-06-24 23:10:00|228023.9|227873.9|228041|227891|228092.2|227926.4|228009.1|227821.8|371
1593040500000|2020-06-24 23:15:00|228040.9|227890.9|227971.3|227821.3|228077.8|227891.4|227944.7|227794.7|270
1593040800000|2020-06-24 23:20:00|227970.5|227820.5|228091.9|227941.9|228096.5|227946.5|227922.9|227772.9|365
1593041100000|2020-06-24 23:25:00|228089.4|227939.4|228065.6|227915.6|228106.5|227956.5|228065.6|227915.6|338
1593041400000|2020-06-24 23:30:00|228062.2|227912.2|228028.2|227878.2|228067.7|227917.7|227926|227776|432
1593041700000|2020-06-24 23:35:00|228027.4|227877.4|228019.2|227869.2|228068|227918|228004|227854|344
1593042000000|2020-06-24 23:40:00|228019.6|227869.6|228016.7|227866.7|228043.4|227893.4|228010.7|227860.7|254
1593042300000|2020-06-24 23:45:00|228012.9|227862.9|227989.6|227839.6|228017.6|227867.6|227961.4|227811.4|356
1593042600000|2020-06-24 23:50:00|227989.3|227839.3|228015.8|227865.8|228027.8|227877.8|227980.4|227830.4|346
1593042900000|2020-06-24 23:55:00|228015.5|227865.5|228043.4|227893.4|228069.9|227919.9|227967.1|227817.1|411
1593043200000|2020-06-25 00:00:00|228042.9|227892.9|228071.3|227921.3|228137.1|227987.1|227988.4|227838.4|637
1593043500000|2020-06-25 00:05:00|228073.2|227923.2|228123.9|227973.9|228147.9|227997.9|227968.6|227818.6|543
1593043800000|2020-06-25 00:10:00|228122.7|227972.7|228277.6|228127.6|228282|228132|228083.8|227933.8|445
1593044100000|2020-06-25 00:15:00|228278.2|228128.2|227901|227751|228329.4|228179.4|227895.8|227745.8|559
1593044400000|2020-06-25 00:20:00|227903.1|227753.1|227886.9|227736.9|227992.3|227842.3|227856.4|227706.4|500
1593044700000|2020-06-25 00:25:00|227887.5|227737.5|227649.5|227499.5|227942.5|227739.3|227576.2|227402.9|525
1593045000000|2020-06-25 00:30:00|227644.4|227494.4|227711.3|227561.3|227743.7|227578.8|227560.4|227384.6|494
1593045300000|2020-06-25 00:35:00|227710.9|227560.9|227830.4|227680.4|227883.7|227702.9|227708.6|227557.5|529
1593045600000|2020-06-25 00:40:00|227831.6|227681.6|227927.6|227777.6|228023.7|227827.7|227823.8|227649.8|543
1593045900000|2020-06-25 00:45:00|227925.7|227775.7|227618.5|227468.5|227958.5|227808.5|227618.5|227407.5|614
1593046200000|2020-06-25 00:50:00|227620|227470|227591.4|227441.4|227758.9|227604.9|227580.1|227385.3|580
1593046500000|2020-06-25 00:55:00|227590.7|227440.7|227648.3|227498.3|227663.6|227513.6|227568.7|227418.7|505
1593046800000|2020-06-25 01:00:00|227651.6|227501.6|227556.7|227406.7|227662.1|227512.1|227538|227388|501
1593047100000|2020-06-25 01:05:00|227555.9|227405.9|227620.6|227470.6|227722.1|227572.1|227555.7|227405.7|497
1593047400000|2020-06-25 01:10:00|227619|227469|227771.9|227621.9|227833.6|227641|227617.9|227467.9|383
1593047700000|2020-06-25 01:15:00|227772.9|227622.9|227920.3|227631.9|227964|227774.9|227698.5|227472.7|531
1593048000000|2020-06-25 01:20:00|227940.3|227616.3|227743|227593|227954.5|227718.2|227723.4|227507.3|454
1593048300000|2020-06-25 01:25:00|227742.8|227592.8|227894.3|227744.3|228044.7|227815.6|227718.7|227508|625
1593048600000|2020-06-25 01:30:00|227895.5|227745.5|228085.9|227790|228190.5|227954.3|227895.5|227711.3|612
1593048900000|2020-06-25 01:35:00|228082.3|227785.5|228136.5|227986.5|228196.3|228002.5|227966.5|227742.6|538
1593049200000|2020-06-25 01:40:00|228136.8|227986.8|228217.4|228067.4|228320.2|228115|228133.5|227983.5|502
1593049500000|2020-06-25 01:45:00|228216.8|228066.8|228145.9|227995.9|228218.8|228068.8|228088.2|227938.2|536
1593049800000|2020-06-25 01:50:00|228145.7|227995.7|228099.1|227949.1|228145.7|227995.7|228025.4|227875.4|441
1593050100000|2020-06-25 01:55:00|228098.8|227948.8|228286.6|228136.6|228288.3|228138.3|228096.5|227946.5|552
1593050400000|2020-06-25 02:00:00|228291.6|228141.6|228319.6|228169.6|228334.7|228184.7|228275.5|228125.5|500
1593050700000|2020-06-25 02:05:00|228319.4|228169.4|228315.3|228165.3|228405.2|228255.2|228282|228132|507
1593051000000|2020-06-25 02:10:00|228316.8|228166.8|228522.8|228372.8|228529.7|228379.7|228312.3|228162.3|469
1593051300000|2020-06-25 02:15:00|228517.4|228367.4|228444.4|228294.4|228533.9|228383.9|228422.7|228272.7|457
1593051600000|2020-06-25 02:20:00|228442.4|228292.4|228333.2|228183.2|228451.2|228301.2|228307|228157|453
1593051900000|2020-06-25 02:25:00|228334.4|228184.4|228213.4|228063.4|228391|228241|228182.4|228032.4|533
1593052200000|2020-06-25 02:30:00|228214.5|228064.5|228366.5|228216.5|228376.5|228226.5|228206.5|228056.5|460
1593052500000|2020-06-25 02:35:00|228365.3|228215.3|228366.6|228216.6|228477.2|228327.2|228357.7|228146.7|560
1593052800000|2020-06-25 02:40:00|228369.3|228219.3|228296.4|228146.4|228400.5|228250.5|228255.9|228060.5|493
1593053100000|2020-06-25 02:45:00|228303.7|228153.7|228316.6|228166.6|228373.2|228223.2|228268.8|228079.9|477
1593053400000|2020-06-25 02:50:00|228312.6|228162.6|228404.1|228254.1|228433.7|228264.4|228310.1|228114.3|406
1593053700000|2020-06-25 02:55:00|228405.5|228255.5|228251.2|228101.2|228473.9|228274.2|228246.5|228096.5|439
1593054000000|2020-06-25 03:00:00|228252|228102|228289.9|228139.9|228347.4|228197.4|228252|228102|487
1593054300000|2020-06-25 03:05:00|228288.1|228138.1|228169.1|228019.1|228297.5|228147.5|228154|227938.8|534
1593054600000|2020-06-25 03:10:00|228171.5|228021.5|228155.2|228005.2|228212.8|228021.5|228132.6|227957.6|325
1593054900000|2020-06-25 03:15:00|228153.4|228003.4|228216.2|228066.2|228246.4|228096.4|228153.4|228003.4|496
1593055200000|2020-06-25 03:20:00|228215.2|228065.2|228394.1|228244.1|228488|228289.9|228206|228056|580
1593055500000|2020-06-25 03:25:00|228392.9|228242.9|228254|228104|228489.7|228277.3|228162.6|228012.6|537
1593055800000|2020-06-25 03:30:00|228253.5|228103.5|228326|228176|228347.9|228197.9|228218.8|228004.8|545
1593056100000|2020-06-25 03:35:00|228326.8|228176.8|228315.4|228165.4|228401.5|228251.5|228306.7|228156.7|430
1593056400000|2020-06-25 03:40:00|228320|228170|228331.2|228181.2|228338.2|228188.2|228261.6|228111.6|380
1593056700000|2020-06-25 03:45:00|228331.9|228181.9|228522.2|228372.2|228537.7|228387.7|228312.1|228162.1|550
1593057000000|2020-06-25 03:50:00|228520.7|228370.7|228333.4|228183.4|228538|228388|228316.9|228099.6|525
1593057300000|2020-06-25 03:55:00|228333.3|228183.3|228329.4|228179.4|228381|228231|228245.7|228095.7|473
1593057600000|2020-06-25 04:00:00|228329|228179|228358.4|228208.4|228395.7|228245.7|228269.7|228119.7|459
1593057900000|2020-06-25 04:05:00|228358|228208|228245.6|228095.6|228401.4|228251.4|228178.7|228028.7|502
1593058200000|2020-06-25 04:10:00|228246.9|228096.9|228328.3|228178.3|228376.8|228226.8|228243.9|228093.9|452
1593058500000|2020-06-25 04:15:00|228327.3|228177.3|228429.7|228279.7|228466|228296.6|228299.8|228138.3|397
1593058800000|2020-06-25 04:20:00|228418.7|228268.7|228410.6|228260.6|228454.6|228284.3|228339|228168.1|437
1593059100000|2020-06-25 04:25:00|228410|228260|228433.1|228283.1|228468.4|228302.8|228377.1|228166.7|361
1593059400000|2020-06-25 04:30:00|228434.5|228284.5|228465.1|228315.1|228491|228341|228423.7|228273.7|469
1593059700000|2020-06-25 04:35:00|228464.1|228314.1|228525.7|228375.7|228546.1|228396.1|228459.6|228309.6|483
1593060000000|2020-06-25 04:40:00|228525.5|228375.5|228501.3|228351.3|228548.3|228398.3|228462.4|228312.4|370
1593060300000|2020-06-25 04:45:00|228502.5|228352.5|228535.9|228385.9|228559.3|228409.3|228457.2|228307.2|398
1593060600000|2020-06-25 04:50:00|228532.7|228382.7|228507.2|228357.2|228542.9|228392.9|228483|228333|308
1593060900000|2020-06-25 04:55:00|228505.7|228355.7|228487.4|228337.4|228526.9|228376.9|228455.7|228305.7|414
1593061200000|2020-06-25 05:00:00|228484.3|228334.3|228401|228251|228502.6|228352.6|228385.9|228235.9|400
1593061500000|2020-06-25 05:05:00|228404.1|228254.1|228406.7|228256.7|228499.4|228349.4|228369.3|228219.3|454
1593061800000|2020-06-25 05:10:00|228406.9|228256.9|228452.5|228302.5|228483.4|228333.4|228378.3|228228.3|480
1593062100000|2020-06-25 05:15:00|228450.6|228300.6|228438.1|228288.1|228482|228315.3|228411.4|228228|346
1593062400000|2020-06-25 05:20:00|228443.3|228293.3|228334.3|228184.3|228495|228324.3|228327.4|228177.4|435
1593062700000|2020-06-25 05:25:00|228334|228184|228173.6|228023.6|228334|228184|228151.4|227963.9|476
1593063000000|2020-06-25 05:30:00|228172.4|228022.4|228025.1|227875.1|228230.8|228040.3|228022.2|227872.2|408
1593063300000|2020-06-25 05:35:00|228019.1|227869.1|227958.4|227808.4|228064|227914|227904.4|227754.4|576
1593063600000|2020-06-25 05:40:00|227954.2|227804.2|228102.2|227952.2|228122.1|227972.1|227925.2|227775.2|515
1593063900000|2020-06-25 05:45:00|228101.3|227951.3|228093|227943|228153|227951.3|227989.2|227778.8|534
1593064200000|2020-06-25 05:50:00|228096.7|227946.7|228208.7|228058.7|228274.5|228066|228082.1|227910.4|487
1593064500000|2020-06-25 05:55:00|228210.2|228060.2|228285.1|228011|228291.8|228077.2|228161.3|227941.1|481
1593064800000|2020-06-25 06:00:00|228274.2|228017.3|228188|228038|228276.1|228082|227961.8|227811.8|747
1593065100000|2020-06-25 06:05:00|228186.9|228036.9|228407.5|228257.5|228475.6|228325.6|228133.6|227983.6|628
1593065400000|2020-06-25 06:10:00|228404.2|228254.2|228431.6|228281.6|228432.2|228282.2|228281.2|228131.2|646
1593065700000|2020-06-25 06:15:00|228442|228292|228434.2|228284.2|228477.1|228327.1|228340.7|228190.7|557
1593066000000|2020-06-25 06:20:00|228438.5|228288.5|228546.8|228396.8|228546.8|228396.8|228400.8|228250.8|518
1593066300000|2020-06-25 06:25:00|228525|228375|228569.2|228419.2|228613.5|228463.5|228523.8|228373.8|657
1593066600000|2020-06-25 06:30:00|228573.2|228423.2|228446.4|228296.4|228574.1|228424.1|228440.8|228290.8|619
1593066900000|2020-06-25 06:35:00|228440.2|228290.2|228223.9|228073.9|228440.2|228290.2|228223.9|228073.9|666
1593067200000|2020-06-25 06:40:00|228224|228074|228400.2|228250.2|228430.1|228280.1|228210.4|228060.4|539
1593067500000|2020-06-25 06:45:00|228399.4|228249.4|228565|228415|228573.5|228423.5|228397.5|228247.5|633
1593067800000|2020-06-25 06:50:00|228566.8|228416.8|228753|228603|228773.3|228623.3|228546|228396|654
1593068100000|2020-06-25 06:55:00|228752|228602|228746.2|228596.2|228922.7|228772.7|228726.6|228576.6|716
1593068400000|2020-06-25 07:00:00|228737.8|228587.8|228649.7|228499.7|228841.2|228691.2|228613.9|228463.9|859
1593068700000|2020-06-25 07:05:00|228649.2|228499.2|228948.9|228798.9|228950.4|228800.4|228572.7|228422.7|682
1593069000000|2020-06-25 07:10:00|228947.7|228797.7|229456.4|229306.4|229466.6|229316.6|228941.8|228791.8|873
1593069300000|2020-06-25 07:15:00|229453.8|229303.8|229548.5|229398.5|229825.8|229675.8|229439.8|229289.8|888
1593069600000|2020-06-25 07:20:00|229530.8|229380.8|229577.4|229427.4|229733.4|229583.4|229523.8|229373.8|884
1593069900000|2020-06-25 07:25:00|229576.4|229426.4|228901.4|228751.4|229577.6|229427.6|228877.2|228727.2|797
1593070200000|2020-06-25 07:30:00|228888.6|228738.6|228397.7|228247.7|228946.2|228796.2|228250|228100|772
1593070500000|2020-06-25 07:35:00|228398.4|228248.4|228463.5|228313.5|228618|228468|228387.6|228237.6|849
1593070800000|2020-06-25 07:40:00|228474.1|228324.1|228437.1|228287.1|228603.5|228453.5|228258|228108|869
1593071100000|2020-06-25 07:45:00|228438.5|228288.5|228670.5|228520.5|228694.9|228544.9|228340.5|228190.5|863
1593071400000|2020-06-25 07:50:00|228666.1|228516.1|228783|228633|228944.4|228794.4|228639.1|228489.1|811
1593071700000|2020-06-25 07:55:00|228782.5|228632.5|228728.4|228578.4|228979.1|228829.1|228697.4|228547.4|859
1593072000000|2020-06-25 08:00:00|228723.6|228573.6|228401.6|228251.6|228741.9|228591.9|228377.8|228227.8|939
1593072300000|2020-06-25 08:05:00|228402.1|228252.1|227915.9|227765.9|228554.9|228404.9|227757.3|227607.3|963
1593072600000|2020-06-25 08:10:00|227914.6|227764.6|227645.6|227495.6|227916|227766|227523.3|227373.3|898
1593072900000|2020-06-25 08:15:00|227646.8|227496.8|227891.9|227741.9|227939.6|227789.6|227607|227457|843
1593073200000|2020-06-25 08:20:00|227892.1|227742.1|227764.3|227614.3|227892.1|227742.1|227532.3|227382.3|774
1593073500000|2020-06-25 08:25:00|227761.1|227611.1|228057.7|227907.7|228071.1|227921.1|227755.6|227605.6|770
1593073800000|2020-06-25 08:30:00|228059.7|227909.7|228199.9|228049.9|228201.9|228051.9|227947.5|227797.5|782
1593074100000|2020-06-25 08:35:00|228200.1|228050.1|228324.5|228174.5|228374.1|228224.1|228057.4|227907.4|757
1593074400000|2020-06-25 08:40:00|228325.1|228175.1|227881.2|227731.2|228441.4|228291.4|227878.5|227728.5|814
1593074700000|2020-06-25 08:45:00|227892|227742|227800.4|227650.4|228055.6|227905.6|227739.1|227589.1|716
1593075000000|2020-06-25 08:50:00|227795|227645|227652.8|227502.8|227804.4|227654.4|227562.2|227412.2|625
1593075300000|2020-06-25 08:55:00|227652.2|227502.2|228010.2|227860.2|228014.4|227864.4|227639.8|227489.8|752
1593075600000|2020-06-25 09:00:00|228010.6|227860.6|228022.6|227872.6|228332.6|228182.6|227952.4|227802.4|883
1593075900000|2020-06-25 09:05:00|228023.3|227873.3|228264.5|228114.5|228264.5|228114.5|227958.5|227808.5|913
1593076200000|2020-06-25 09:10:00|228264.3|228114.3|228321|228171|228400.2|228250.2|228216.4|228066.4|802
1593076500000|2020-06-25 09:15:00|228302.3|228152.3|228285|228135|228345.3|228195.3|228168.6|228018.6|738
1593076800000|2020-06-25 09:20:00|228286.9|228136.9|228219.3|228069.3|228437.1|228287.1|228158.7|228008.7|789
1593077100000|2020-06-25 09:25:00|228219|228069|227856.9|227706.9|228222.9|228072.9|227856.9|227706.9|780
1593077400000|2020-06-25 09:30:00|227847.9|227697.9|227847.8|227697.8|228029.7|227879.7|227793.6|227643.6|844
1593077700000|2020-06-25 09:35:00|227846.8|227696.8|227895.6|227745.6|228015.5|227865.5|227792.2|227642.2|776
1593078000000|2020-06-25 09:40:00|227894.1|227744.1|228242.4|228092.4|228332|228182|227839.1|227689.1|849
1593078300000|2020-06-25 09:45:00|228243.9|228093.9|227997.1|227847.1|228309.5|228159.5|227993.9|227843.9|902
1593078600000|2020-06-25 09:50:00|227996.9|227846.9|227999.3|227849.3|228106.1|227956.1|227875.3|227725.3|838
1593078900000|2020-06-25 09:55:00|227998.5|227848.5|228098.6|227948.6|228104.4|227954.4|227835.1|227685.1|758
1593079200000|2020-06-25 10:00:00|228093.1|227943.1|228114.5|227964.5|228198.4|228048.4|227892.3|227742.3|864
1593079500000|2020-06-25 10:05:00|228115.7|227965.7|228345.7|228195.7|228405|228255|228114.3|227964.3|866
1593079800000|2020-06-25 10:10:00|228346.1|228196.1|228558.8|228408.8|228559.4|228409.4|228336.4|228186.4|768
1593080100000|2020-06-25 10:15:00|228558|228408|228638.2|228488.2|228643.1|228493.1|228484.5|228334.5|740
1593080400000|2020-06-25 10:20:00|228639|228489|228330.4|228180.4|228644.7|228494.7|228236.5|228086.5|678
1593080700000|2020-06-25 10:25:00|228329.7|228179.7|228239.9|228089.9|228361.1|228211.1|228187.7|228037.7|667
1593081000000|2020-06-25 10:30:00|228238.7|228088.7|228327.7|228177.7|228453.6|228303.6|228212.4|228062.4|822
1593081300000|2020-06-25 10:35:00|228328.7|228178.7|228269.4|228119.4|228535.1|228385.1|228213.5|228063.5|866
1593081600000|2020-06-25 10:40:00|228269.5|228119.5|228293.9|228143.9|228448.2|228298.2|228213.7|228063.7|899
1593081900000|2020-06-25 10:45:00|228293.4|228143.4|228313.6|228163.6|228395.2|228245.2|228171.3|228021.3|851
1593082200000|2020-06-25 10:50:00|228309|228159|228239.5|228089.5|228402.7|228252.7|228185.9|228035.9|804
1593082500000|2020-06-25 10:55:00|228239.4|228089.4|228456.9|228306.9|228571.2|228421.2|228235.6|228085.6|711
1593082800000|2020-06-25 11:00:00|228459.9|228309.9|228494.6|228344.6|228560.8|228410.8|228425.6|228275.6|953
1593083100000|2020-06-25 11:05:00|228491|228341|228338.7|228188.7|228519.2|228369.2|228330.1|228180.1|865
1593083400000|2020-06-25 11:10:00|228338.1|228188.1|228438.2|228288.2|228558.4|228408.4|228235|228085|727
1593083700000|2020-06-25 11:15:00|228437.2|228287.2|228678.1|228528.1|228754.6|228604.6|228397.1|228247.1|746
1593084000000|2020-06-25 11:20:00|228684.1|228534.1|228647.2|228497.2|228700.6|228550.6|228443|228293|702
1593084300000|2020-06-25 11:25:00|228637.5|228487.5|228822.6|228672.6|228844.3|228694.3|228506.6|228356.6|774
1593084600000|2020-06-25 11:30:00|228758.9|228608.9|228512.1|228362.1|228874|228724|228397.6|228247.6|678
1593084900000|2020-06-25 11:35:00|228515.4|228365.4|228578.8|228428.8|228683.6|228533.6|228510.4|228360.4|728
1593085200000|2020-06-25 11:40:00|228580.2|228430.2|229295.6|229145.6|229328|229178|228572.9|228422.9|775
1593085500000|2020-06-25 11:45:00|229296.4|229146.4|229548.8|229398.8|229952.8|229802.8|229291.3|229141.3|867
1593085800000|2020-06-25 11:50:00|229543.1|229393.1|229684.2|229534.2|229780.6|229630.6|229498.7|229348.7|760
1593086100000|2020-06-25 11:55:00|229668|229518|229469.4|229319.4|229704.2|229554.2|229335.6|229185.6|788
1593086400000|2020-06-25 12:00:00|229467.5|229317.5|229079.4|228929.4|229467.5|229317.5|229063.2|228913.2|968
1593086700000|2020-06-25 12:05:00|229085.5|228935.5|228801.6|228651.6|229115.9|228965.9|228748.6|228598.6|878
1593087000000|2020-06-25 12:10:00|228791.4|228641.4|228915.7|228765.7|228965.5|228815.5|228735.8|228585.8|820
1593087300000|2020-06-25 12:15:00|228918.3|228768.3|229063.1|228913.1|229083.2|228933.2|228878.3|228728.3|878
1593087600000|2020-06-25 12:20:00|229054|228904|228911|228761|229063.5|228913.5|228710.2|228560.2|988
1593087900000|2020-06-25 12:25:00|228917.5|228767.5|228957.3|228807.3|229072.6|228922.6|228893.2|228734.7|892
1593088200000|2020-06-25 12:30:00|228953.9|228724.4|229234.1|229084.1|229443.5|229293.5|228867.6|228682.5|973
1593088500000|2020-06-25 12:35:00|229232.4|229082.4|228724.4|228574.4|229247|229097|228411|228261|1041
1593088800000|2020-06-25 12:40:00|228726.9|228576.9|228842.2|228692.2|228859.2|228709.2|228631|228481|979
1593089100000|2020-06-25 12:45:00|228841.8|228691.8|228830.8|228680.8|229094.8|228944.8|228741.6|228591.6|965
1593089400000|2020-06-25 12:50:00|228833.8|228683.8|228735.7|228585.7|228940.2|228790.2|228646.1|228496.1|947
1593089700000|2020-06-25 12:55:00|228736.9|228586.9|228825.5|228675.5|228947.4|228797.4|228588.7|228438.7|934
1593090000000|2020-06-25 13:00:00|228805.2|228655.2|228598.2|228448.2|228963.6|228813.6|228568.1|228418.1|813
1593090300000|2020-06-25 13:05:00|228598.3|228448.3|228621.1|228471.1|228631|228481|228570.4|228420.4|758
1593090600000|2020-06-25 13:10:00|228620.3|228470.3|228165.1|228015.1|228648.8|228498.8|228162.3|228012.3|882
1593090900000|2020-06-25 13:15:00|228165.3|228015.3|228009.9|227859.9|228185.8|228035.8|228000.4|227850.4|923
1593091200000|2020-06-25 13:20:00|228010.1|227860.1|228263.7|228113.7|228329.2|228179.2|228008.5|227858.5|864
1593091500000|2020-06-25 13:25:00|228264|228114|228368.2|228218.2|228371.5|228221.5|228214.7|228064.7|827
1593091800000|2020-06-25 13:30:00|228356.3|228206.3|228381.3|228231.3|228525.8|228375.8|228253.4|228103.4|1086
1593092100000|2020-06-25 13:35:00|228377.3|228227.3|228423.4|228273.4|228546.7|228396.7|228193.9|228043.9|1095
1593092400000|2020-06-25 13:40:00|228422.5|228272.5|228785.5|228635.5|228883.7|228733.7|228419.7|228269.7|1136
1593092700000|2020-06-25 13:45:00|228781.4|228631.4|228837.9|228687.9|228896.7|228746.7|228603.7|228453.7|1069
1593093000000|2020-06-25 13:50:00|228836.8|228686.8|228377.3|228227.3|228839.9|228689.9|228321.2|228171.2|1081
1593093300000|2020-06-25 13:55:00|228378.4|228228.4|228346|228196|228449.7|228299.7|228321.8|228171.8|1069
1593093600000|2020-06-25 14:00:00|228346.2|228196.2|228115.4|227965.4|228506.2|228356.2|228104.6|227954.6|1093
1593093900000|2020-06-25 14:05:00|228115.3|227965.3|228286.4|228136.4|228437|228287|227998.8|227848.8|1078
1593094200000|2020-06-25 14:10:00|228276.5|228126.5|228021|227871|228339.4|228189.4|227987.1|227837.1|1081
1593094500000|2020-06-25 14:15:00|228054.8|227904.8|228650|228500|228651.6|228501.6|228053.3|227903.3|1098
1593094800000|2020-06-25 14:20:00|228650.2|228500.2|228137.8|227987.8|228653.1|228503.1|228015.7|227865.7|984
1593095100000|2020-06-25 14:25:00|228134.9|227984.9|227861.9|227711.9|228136.2|227986.2|227846.2|227696.2|1045
1593095400000|2020-06-25 14:30:00|227863.4|227713.4|228069.5|227919.5|228076.1|227926.1|227811.1|227661.1|1005
1593095700000|2020-06-25 14:35:00|228071.5|227921.5|228009.2|227859.2|228071.5|227921.5|227870.9|227720.9|926
1593096000000|2020-06-25 14:40:00|228009.1|227859.1|227832.6|227682.6|228056.4|227906.4|227816|227666|1004
1593096300000|2020-06-25 14:45:00|227839.8|227689.8|227817|227667|227921.4|227771.4|227767.1|227617.1|1037
1593096600000|2020-06-25 14:50:00|227820.3|227670.3|228150.9|228000.9|228164.2|228014.2|227800.9|227650.9|1015
1593096900000|2020-06-25 14:55:00|228150.6|228000.6|228438|228288|228513.7|228363.7|228135.4|227985.4|1104
1593097200000|2020-06-25 15:00:00|228440.5|228290.5|228523.9|228373.9|228563.5|228413.5|228360|228210|1069
1593097500000|2020-06-25 15:05:00|228520|228370|228385.6|228235.6|228606.8|228456.8|228354|228204|930
1593097800000|2020-06-25 15:10:00|228387.9|228237.9|228372.5|228222.5|228551|228401|228249|228099|1015
1593098100000|2020-06-25 15:15:00|228371.4|228221.4|228345.5|228195.5|228438.2|228288.2|228317.8|228167.8|960
1593098400000|2020-06-25 15:20:00|228352.4|228202.4|228488.1|228338.1|228516.3|228366.3|228322.9|228172.9|916
1593098700000|2020-06-25 15:25:00|228495.9|228345.9|228591.7|228441.7|228646.7|228496.7|228485.9|228335.9|895
1593099000000|2020-06-25 15:30:00|228591.9|228441.9|228839.1|228689.1|228891.9|228741.9|228568|228418|1031
1593099300000|2020-06-25 15:35:00|228842.3|228692.3|228807.2|228657.2|229010.8|228860.8|228778.8|228628.8|1058
1593099600000|2020-06-25 15:40:00|228804.1|228654.1|228772.8|228622.8|229005.3|228855.3|228766.6|228616.6|921
1593099900000|2020-06-25 15:45:00|228772.3|228622.3|228603.4|228453.4|228773.2|228623.2|228575.3|228425.3|916
1593100200000|2020-06-25 15:50:00|228602.2|228452.2|228602|228452|228654.2|228504.2|228543.5|228393.5|913
1593100500000|2020-06-25 15:55:00|228602.1|228452.1|228425.2|228275.2|228602.1|228452.1|228313.1|228163.1|882
1593100800000|2020-06-25 16:00:00|228424.5|228274.5|228312|228162|228442.5|228292.5|228209.7|228059.7|945
1593101100000|2020-06-25 16:05:00|228336.7|228186.7|228116.2|227966.2|228338.4|228188.4|228100.8|227950.8|840
1593101400000|2020-06-25 16:10:00|228115.5|227965.5|228157.5|228007.5|228231.1|228081.1|227996.2|227846.2|810
1593101700000|2020-06-25 16:15:00|228158.2|228008.2|228072.3|227922.3|228160|228010|228003.3|227853.3|788
1593102000000|2020-06-25 16:20:00|228072.4|227922.4|227899.3|227749.3|228073.3|227923.3|227795.7|227645.7|845
1593102300000|2020-06-25 16:25:00|227900.4|227750.4|228025.4|227875.4|228029.8|227879.8|227897.4|227747.4|841
1593102600000|2020-06-25 16:30:00|228024.6|227874.6|228062.5|227912.5|228108.5|227958.5|227964.5|227814.5|843
1593102900000|2020-06-25 16:35:00|228063.1|227913.1|228056.9|227906.9|228089.5|227939.5|227899.2|227749.2|814
1593103200000|2020-06-25 16:40:00|228056.7|227906.7|227981.3|227831.3|228057.3|227907.3|227828.4|227678.4|813
1593103500000|2020-06-25 16:45:00|227981.5|227831.5|227811.8|227661.8|227998.1|227848.1|227706.3|227556.3|826
1593103800000|2020-06-25 16:50:00|227809.8|227659.8|227713.3|227563.3|227844.5|227694.5|227692.2|227542.2|742
1593104100000|2020-06-25 16:55:00|227710.9|227560.9|227655.4|227505.4|227721.9|227571.9|227593|227443|863
1593104400000|2020-06-25 17:00:00|227651.5|227501.5|227709|227559|227849.8|227699.8|227649.1|227499.1|900
1593104700000|2020-06-25 17:05:00|227700.6|227550.6|227813.8|227663.8|227844.9|227694.9|227640.8|227490.8|896
1593105000000|2020-06-25 17:10:00|227813.5|227663.5|228004.2|227854.2|228047.5|227897.5|227745.9|227595.9|963
1593105300000|2020-06-25 17:15:00|227991.2|227841.2|227507.9|227357.9|227991.2|227841.2|227497.9|227347.9|929
1593105600000|2020-06-25 17:20:00|227510.3|227360.3|227576.7|227426.7|227616.7|227466.7|227411.6|227261.6|860
1593105900000|2020-06-25 17:25:00|227574.7|227424.7|227550|227400|227598.6|227448.6|227498.8|227348.8|745
1593106200000|2020-06-25 17:30:00|227549.4|227399.4|227730.9|227580.9|227815.2|227665.2|227543.4|227393.4|804
1593106500000|2020-06-25 17:35:00|227727|227577|227660.2|227510.2|227774.4|227624.4|227544.4|227394.4|885
1593106800000|2020-06-25 17:40:00|227636.8|227486.8|227579.4|227429.4|227636.8|227486.8|227496.7|227346.7|761
1593107100000|2020-06-25 17:45:00|227578.7|227428.7|227428.4|227278.4|227625|227475|227408.6|227258.6|690
1593107400000|2020-06-25 17:50:00|227428.7|227278.7|227371.3|227221.3|227441.6|227291.6|227359.8|227209.8|728
1593107700000|2020-06-25 17:55:00|227371.4|227221.4|227452.8|227103.8|227515.4|227250|227160.1|227010.1|835
1593108000000|2020-06-25 18:00:00|227417.4|227149.3|227585.6|227435.6|227725.3|227575.3|227246|227012.4|898
1593108300000|2020-06-25 18:05:00|227587.5|227437.5|227681.6|227531.6|227690.4|227540.4|227540.6|227390.6|771
1593108600000|2020-06-25 18:10:00|227680.9|227530.9|227645|227495|227790.9|227640.9|227610.7|227460.7|724
1593108900000|2020-06-25 18:15:00|227644.8|227494.8|227690.2|227540.2|227704.1|227554.1|227589.3|227439.3|780
1593109200000|2020-06-25 18:20:00|227690.1|227540.1|227882.6|227732.6|228010.9|227860.9|227689|227539|872
1593109500000|2020-06-25 18:25:00|227884.7|227734.7|227604.1|227454.1|227899.2|227749.2|227603.5|227453.5|896
1593109800000|2020-06-25 18:30:00|227601.4|227451.4|227679.2|227529.2|227712.3|227562.3|227601|227451|887
1593110100000|2020-06-25 18:35:00|227683.3|227533.3|227746.1|227596.1|227827.5|227677.5|227622|227472|825
1593110400000|2020-06-25 18:40:00|227746.5|227596.5|227409.8|227259.8|227768.5|227618.5|227409.3|227259.3|801
1593110700000|2020-06-25 18:45:00|227409.9|227259.9|227241.1|227091.1|227469.9|227319.9|227227.5|227077.5|868
1593111000000|2020-06-25 18:50:00|227244.5|227094.5|227124.7|226974.7|227301|227151|227085.4|226935.4|826
1593111300000|2020-06-25 18:55:00|227125.2|226975.2|227162.2|227012.2|227177.7|227027.7|227075|226925|752
1593111600000|2020-06-25 19:00:00|227158.9|227008.9|227030.9|226880.9|227203.2|227053.2|226975.4|226825.4|972
1593111900000|2020-06-25 19:05:00|227028.6|226878.6|226537.6|226387.6|227029.9|226879.9|226524.4|226374.4|1025
1593112200000|2020-06-25 19:10:00|226538|226388|226727.7|226577.7|226762.1|226612.1|226504.7|226354.7|855
1593112500000|2020-06-25 19:15:00|226726.5|226576.5|226693.1|226543.1|226732.3|226582.3|226397.7|226247.7|819
1593112800000|2020-06-25 19:20:00|226691.3|226541.3|226712.3|226562.3|226769.5|226619.5|226486.6|226336.6|790
1593113100000|2020-06-25 19:25:00|226711.4|226561.4|226842.1|226692.1|226855.2|226705.2|226574.4|226424.4|843
1593113400000|2020-06-25 19:30:00|226840|226690|226924.5|226774.5|226972.9|226822.9|226750.9|226600.9|912
1593113700000|2020-06-25 19:35:00|226923.5|226773.5|226830.8|226680.8|226924.8|226774.8|226728.7|226578.7|897
1593114000000|2020-06-25 19:40:00|226832.7|226682.7|226943.8|226793.8|226973.4|226823.4|226784.7|226634.7|916
1593114300000|2020-06-25 19:45:00|226937.1|226787.1|226957.5|226807.5|227039.3|226889.3|226847.7|226697.7|975
1593114600000|2020-06-25 19:50:00|226957.7|226807.7|226540.1|226390.1|226957.7|226807.7|226524.2|226374.2|950
1593114900000|2020-06-25 19:55:00|226541.4|226391.4|226629.8|226479.8|226648.6|226498.6|226464.7|226314.7|935
1593115200000|2020-06-25 20:00:00|226640.6|226490.6|226692.1|226542.1|226873.4|226723.4|226639.4|226489.4|855
1593115500000|2020-06-25 20:05:00|226692.2|226542.2|226790.8|226640.8|226801.3|226651.3|226625.4|226475.4|693
1593115800000|2020-06-25 20:10:00|226788.6|226638.6|226919.7|226769.7|226941.9|226791.9|226788.6|226638.6|673
1593116100000|2020-06-25 20:15:00|226918.6|226768.6|226876.2|226726.2|226931.4|226781.4|226869.6|226719.6|475
1593116400000|2020-06-25 20:20:00|226876|226726|226831.7|226681.7|226905.1|226755.1|226829.3|226679.3|393
1593116700000|2020-06-25 20:25:00|226831.6|226681.6|226844.9|226694.9|226920.4|226770.4|226827.7|226677.7|477
1593117000000|2020-06-25 20:30:00|226850.7|226700.7|226905|226755|226913.9|226763.9|226801.4|226651.4|655
1593117300000|2020-06-25 20:35:00|226907.8|226757.8|226908.7|226758.7|226926.1|226776.1|226895.4|226745.4|398
1593117600000|2020-06-25 20:40:00|226907.1|226757.1|226816.5|226666.5|226909.2|226759.2|226796.8|226646.8|349
1593117900000|2020-06-25 20:45:00|226819.3|226669.3|226846.2|226696.2|226882.2|226732.2|226774.3|226624.3|306
1593118200000|2020-06-25 20:50:00|226851.7|226701.7|226834.7|226684.7|226904.6|226754.6|226789.1|226639.1|440
1593118500000|2020-06-25 20:55:00|226835.5|226685.5|226763.9|226414.9|226942.6|226742.1|226699|226350|561
1593118800000|2020-06-25 21:00:00|226739.1|226390.1|226739|226390|226773.1|226424.1|226713.5|226364.5|60
1593119100000|2020-06-25 21:05:00|226779.5|226430.5|226793.1|226444.1|226899.5|226550.5|226740|226391|199
1593119400000|2020-06-25 21:10:00|226786|226437|226782|226433|226800.6|226451.6|226689.9|226340.9|161
1593119700000|2020-06-25 21:15:00|226785.3|226436.3|226731|226382|226804|226455|226692.6|226343.6|220
1593120000000|2020-06-25 21:20:00|226771.6|226422.6|226766.6|226417.6|226791.4|226442.4|226731|226382|122
1593120300000|2020-06-25 21:25:00|226774.4|226425.4|226755.3|226406.3|226782.6|226433.6|226738.4|226389.4|140
1593120600000|2020-06-25 21:30:00|226763.7|226414.7|226769.5|226420.5|226839.3|226490.3|226732.8|226383.8|190
1593120900000|2020-06-25 21:35:00|226765.5|226416.5|226763.6|226414.6|226842.8|226493.8|226723.9|226374.9|212
1593121200000|2020-06-25 21:40:00|226766.5|226417.5|226785.1|226436.1|226823.8|226474.8|226704.3|226355.3|244
1593121500000|2020-06-25 21:45:00|226770|226421|226776.7|226427.7|226803.9|226454.9|226745.3|226396.3|241
1593121800000|2020-06-25 21:50:00|226772.7|226423.7|226778.7|226429.7|226800.6|226451.6|226702.7|226353.7|212
1593122100000|2020-06-25 21:55:00|226780.1|226431.1|226918.4|226569.4|226948|226599|226726.3|226377.3|232
1593122400000|2020-06-25 22:00:00|226915.4|226566.4|226780.3|226447.8|226975.2|226626.2|226676.6|226447.8|624
1593122700000|2020-06-25 22:05:00|226780.1|226456.7|226747.8|226597.8|226810.3|226624.1|226667.2|226450.1|461
1593123000000|2020-06-25 22:10:00|226747.2|226597.2|226751.1|226601.1|226770.4|226620.4|226710.5|226560.5|363
1593123300000|2020-06-25 22:15:00|226749.4|226599.4|226796|226646|226877.1|226687.7|226733.8|226551|350
1593123600000|2020-06-25 22:20:00|226795.6|226645.6|226802.2|226652.2|226960.1|226762.6|226778|226568.8|410
1593123900000|2020-06-25 22:25:00|226803.7|226653.7|226816.2|226666.2|226882.3|226693.2|226801.3|226610.6|387
1593124200000|2020-06-25 22:30:00|226816|226666|226980.9|226830.9|227017.2|226867.2|226780.1|226578.9|367
1593124500000|2020-06-25 22:35:00|226978.2|226828.2|226969.3|226819.3|227021.3|226853.2|226907.1|226736.9|318
1593124800000|2020-06-25 22:40:00|226974.9|226824.9|226948.4|226798.4|227047.1|226858|226942.1|226740.9|256
1593125100000|2020-06-25 22:45:00|226952.9|226802.9|226943.4|226793.4|226986.3|226831.1|226907.7|226709.4|215
1593125400000|2020-06-25 22:50:00|226945.6|226795.6|226866.1|226716.1|226993.3|226808.6|226839.4|226644.6|284
1593125700000|2020-06-25 22:55:00|226850.3|226700.3|226883.3|226733.3|226982.1|226764.7|226850.3|226652.5|267
1593126000000|2020-06-25 23:00:00|226832|226682|226909.1|226759.1|226933.5|226762.2|226829.3|226628.9|330
1593126300000|2020-06-25 23:05:00|226908|226758|226887.8|226737.8|226926.2|226776.2|226881.8|226731.8|306
1593126600000|2020-06-25 23:10:00|226892.4|226742.4|226843.9|226693.9|226914.5|226745.5|226820.6|226605.6|238
1593126900000|2020-06-25 23:15:00|226843.4|226693.4|226890.4|226740.4|226944.3|226771.1|226832.9|226607|266
1593127200000|2020-06-25 23:20:00|226907.6|226757.6|226735.8|226585.8|226911.5|226761.5|226637.7|226487.7|360
1593127500000|2020-06-25 23:25:00|226758.5|226608.5|226714.5|226564.5|226758.5|226608.5|226607.9|226402.4|351
1593127800000|2020-06-25 23:30:00|226710.2|226560.2|226834.8|226684.8|226892.2|226691.9|226702.3|226552.3|390
1593128100000|2020-06-25 23:35:00|226834.5|226684.5|226763.6|226613.6|226914.1|226722.8|226752.7|226548.5|327
1593128400000|2020-06-25 23:40:00|226760.7|226610.7|226713.8|226563.8|226781.3|226631.3|226686|226479.9|329
1593128700000|2020-06-25 23:45:00|226718.2|226568.2|226864|226602|226873.3|226663.5|226664.6|226462.7|352
1593129000000|2020-06-25 23:50:00|226870.6|226615.8|226883.2|226733.2|226937.2|226733.2|226782.2|226544.1|359
1593129300000|2020-06-25 23:55:00|226876.4|226726.4|226989.5|226839.5|227056.5|226856.6|226841.6|226626.9|377
1593129600000|2020-06-26 00:00:00|226993.1|226843.1|227206.4|227056.4|227267.7|227087.6|226947.6|226784.6|598
1593129900000|2020-06-26 00:05:00|227204.2|227054.2|227265.7|227115.7|227319.7|227169.7|227160.7|226987.8|527
1593130200000|2020-06-26 00:10:00|227264.8|227114.8|227301|227151|227377.9|227227.9|227131.9|226946.8|619
1593130500000|2020-06-26 00:15:00|227301.7|227151.7|227169.3|227019.3|227372.9|227181.7|227155.4|226949.4|522
1593130800000|2020-06-26 00:20:00|227167.8|227017.8|227074|226802.8|227224.9|227024.4|227033.7|226798.8|463
1593131100000|2020-06-26 00:25:00|227077|226806.2|227077.9|226927.9|227158.6|226980.1|227029.8|226788.8|406
1593131400000|2020-06-26 00:30:00|227128.3|226876.9|227210.5|226959.9|227324|227162.8|227049.3|226849.8|526
1593131700000|2020-06-26 00:35:00|227159.8|227009.8|227384.7|227234.7|227414.4|227264.4|227159.8|226947.9|566
1593132000000|2020-06-26 00:40:00|227380.3|227230.3|227291.8|227025.5|227389.2|227239.2|227169.7|226974.5|473
1593132300000|2020-06-26 00:45:00|227290.2|227024.5|227383.1|227111.6|227393.8|227188.2|227209.2|226989.8|450
1593132600000|2020-06-26 00:50:00|227369|227111.9|227307|227157|227406.6|227203.7|227293.1|227088.9|552
1593132900000|2020-06-26 00:55:00|227304.2|227154.2|227009.4|226859.4|227313.1|227163.1|227002|226793.3|542
1593133200000|2020-06-26 01:00:00|227009|226859|227237.5|227087.5|227304.3|227154.3|227006.5|226799.5|569
1593133500000|2020-06-26 01:05:00|227237.6|227087.6|227327.3|227177.3|227350.2|227200.2|227151.8|227001.8|515
1593133800000|2020-06-26 01:10:00|227327.7|227177.7|227210.1|227060.1|227337.1|227187.1|227115.4|226965.4|482
1593134100000|2020-06-26 01:15:00|227207|227057|227244.5|227094.5|227331.8|227138|227188.6|227031|503
1593134400000|2020-06-26 01:20:00|227247|227097|227164.2|227014.2|227247|227097|227118.4|226968.4|405
1593134700000|2020-06-26 01:25:00|227167.7|227017.7|227244.9|227094.9|227292.3|227142.3|227144|226994|447
1593135000000|2020-06-26 01:30:00|227245|227095|227237.8|227087.8|227316.4|227166.4|227184.1|227034.1|521
1593135300000|2020-06-26 01:35:00|227237.9|227087.9|227210.5|227060.5|227304.8|227154.8|227193.2|227043.2|560
1593135600000|2020-06-26 01:40:00|227207.5|227057.5|227218.7|227068.7|227265.2|227115.2|227186.3|227036.3|392
1593135900000|2020-06-26 01:45:00|227218.8|227068.8|227133.3|226983.3|227225.2|227075.2|227121.4|226971.4|436
1593136200000|2020-06-26 01:50:00|227132.6|226982.6|226913.5|226763.5|227140.5|226990.5|226907|226702|478
1593136500000|2020-06-26 01:55:00|226913.1|226763.1|226925.5|226775.5|226995.8|226799.3|226869.6|226719.6|464
1593136800000|2020-06-26 02:00:00|226924.3|226774.3|226970.6|226820.6|227031.4|226840.1|226861.9|226711.9|428
1593137100000|2020-06-26 02:05:00|226968.3|226818.3|226971.5|226821.5|227057.5|226853.4|226899.5|226709.9|412
1593137400000|2020-06-26 02:10:00|226970.6|226820.6|227073.6|226923.6|227146.1|226938.3|226951.5|226749.9|444
1593137700000|2020-06-26 02:15:00|227079.3|226929.3|227257.4|226975.5|227257.4|227040.2|227054.2|226904.2|461
1593138000000|2020-06-26 02:20:00|227262.3|226972.1|227207.5|227057.5|227305.3|227094.5|227136|226935.5|365
1593138300000|2020-06-26 02:25:00|227207.1|227057.1|227183.3|227033.3|227262.9|227074|227118.5|226935.7|400
1593138600000|2020-06-26 02:30:00|227241.3|226984.5|227197.2|227047.2|227244.2|227049.2|227138|226939.1|442
1593138900000|2020-06-26 02:35:00|227196.9|227046.9|227220.4|227070.4|227291.4|227093|227190.5|227025.3|289
1593139200000|2020-06-26 02:40:00|227192.6|227042.6|227104.7|226954.7|227192.6|227042.6|227008.3|226834|384
1593139500000|2020-06-26 02:45:00|227106.5|226956.5|227124.1|226862|227144.5|226959|227019.7|226820.4|360
1593139800000|2020-06-26 02:50:00|227126.7|226858.9|227115.9|226854.9|227167|226954.4|227023.3|226794.6|451
1593140100000|2020-06-26 02:55:00|227122.4|226849.5|227104.2|226954.2|227213.2|226963.6|227053.9|226840.9|417
1593140400000|2020-06-26 03:00:00|227102.1|226952.1|227128.2|226869.6|227249.1|227021.4|227065.5|226838.8|311
1593140700000|2020-06-26 03:05:00|227140.8|226863.7|227210.7|226897.9|227216.6|226966.3|227028.8|226798.3|347
1593141000000|2020-06-26 03:10:00|227194.4|226906.8|227248.2|226966.4|227256.1|227030.7|227082.7|226837.2|452
1593141300000|2020-06-26 03:15:00|227249.6|226961.7|227296.3|227034.4|227316.8|227099.4|227176|226941.7|362
1593141600000|2020-06-26 03:20:00|227282.3|227030.5|227113.2|226963.2|227310.2|227098.6|227106.5|226900.1|407
1593141900000|2020-06-26 03:25:00|227113.9|226963.9|227152.8|227002.8|227206.8|227008.4|227063.2|226844.6|470
1593142200000|2020-06-26 03:30:00|227154.7|227004.7|227021|226871|227204.1|227004.7|227005.2|226803.8|472
1593142500000|2020-06-26 03:35:00|227024.1|226874.1|227044.9|226894.9|227117|226906.2|227008.7|226811.2|389
1593142800000|2020-06-26 03:40:00|227046.3|226896.3|227062.9|226912.9|227120.9|226929.7|227004.5|226773|343
1593143100000|2020-06-26 03:45:00|227063.8|226913.8|227051.1|226901.1|227141.2|226925.4|227017.3|226798.1|340
1593143400000|2020-06-26 03:50:00|227049.8|226899.8|227111.1|226856.5|227177.4|226966.2|227031.5|226833.4|475
1593143700000|2020-06-26 03:55:00|227114.6|226858.7|226982.7|226832.7|227144.5|226918.8|226928.2|226747.6|328
1593144000000|2020-06-26 04:00:00|226986.6|226836.6|226964.9|226814.9|227099.8|226870.9|226925.2|226716.5|364
1593144300000|2020-06-26 04:05:00|226965|226815|226959.3|226809.3|227079.2|226872.5|226947.5|226755.2|308
1593144600000|2020-06-26 04:10:00|226951.8|226801.8|226995.9|226845.9|227047.7|226848.7|226930|226743.1|410
1593144900000|2020-06-26 04:15:00|226996.3|226846.3|226859.1|226709.1|227015.6|226849.7|226858.4|226708.4|360
1593145200000|2020-06-26 04:20:00|226860.8|226710.8|226741.2|226591.2|226860.8|226710.8|226731.8|226581.8|379
1593145500000|2020-06-26 04:25:00|226740.9|226590.9|226753.8|226603.8|226817.7|226618.2|226697|226512.3|302
1593145800000|2020-06-26 04:30:00|226755.1|226605.1|226823.6|226673.6|226871.4|226681.7|226753.2|226553.5|278
1593146100000|2020-06-26 04:35:00|226821.3|226671.3|226790.8|226640.8|226823.4|226673.4|226789.9|226639.9|331
1593146400000|2020-06-26 04:40:00|226793.1|226643.1|226728.1|226578.1|226865.9|226652.3|226717.2|226567.2|236
1593146700000|2020-06-26 04:45:00|226727.1|226577.1|226843.6|226693.6|226859.1|226698.8|226714.8|226564.8|401
1593147000000|2020-06-26 04:50:00|226844.3|226694.3|226841.7|226691.7|226922.6|226708.5|226829.9|226619.8|244
1593147300000|2020-06-26 04:55:00|226841.4|226691.4|226881.2|226731.2|226979.6|226794.5|226818.1|226624.5|400
1593147600000|2020-06-26 05:00:00|226880.6|226730.6|226825|226675|226958.5|226755.2|226778|226601.7|427
1593147900000|2020-06-26 05:05:00|226891.6|226600.4|226891.7|226741.7|226947.1|226747.3|226813|226600.4|420
1593148200000|2020-06-26 05:10:00|226892.2|226742.2|226950|226800|226994.2|226824|226892.2|226723|439
1593148500000|2020-06-26 05:15:00|226949.9|226799.9|227023.2|226873.2|227077.6|226907.5|226947|226797|431
1593148800000|2020-06-26 05:20:00|227023.4|226873.4|227014.5|226864.5|227088.5|226886.2|226985.4|226780.3|335
1593149100000|2020-06-26 05:25:00|227013.8|226863.8|226968|226818|227079.8|226864.1|226953.8|226747|364
1593149400000|2020-06-26 05:30:00|226968.2|226818.2|226961.3|226811.3|226977.2|226827.2|226884.3|226734.3|417
1593149700000|2020-06-26 05:35:00|226963.3|226813.3|227025.1|226875.1|227028.8|226878.8|226963.3|226813.3|367
1593150000000|2020-06-26 05:40:00|227021.6|226871.6|226989.4|226839.4|227028.8|226878.8|226894.8|226744.8|413
1593150300000|2020-06-26 05:45:00|226987.7|226837.7|226833.1|226683.1|226996.9|226846.9|226779|226629|444
1593150600000|2020-06-26 05:50:00|226837|226687|226896.2|226746.2|226923.3|226773.3|226777.1|226627.1|533
1593150900000|2020-06-26 05:55:00|226896.1|226746.1|226973.9|226823.9|226980.9|226830.9|226888.2|226738.2|481
1593151200000|2020-06-26 06:00:00|226974.7|226824.7|227088.6|226938.6|227240.8|227090.8|226942.1|226792.1|649
1593151500000|2020-06-26 06:05:00|227086.9|226936.9|227138.2|226988.2|227156.5|227006.5|227056|226906|472
1593151800000|2020-06-26 06:10:00|227138.4|226988.4|227224.1|227074.1|227320.1|227170.1|227138.4|226966.7|525
1593152100000|2020-06-26 06:15:00|227225.1|227075.1|227211.7|227061.7|227271.9|227121.9|227187.7|227037.7|533
1593152400000|2020-06-26 06:20:00|227212.2|227062.2|227264|227114|227318.2|227168.2|227178.5|227028.5|557
1593152700000|2020-06-26 06:25:00|227263.4|227113.4|227406|227256|227478.2|227328.2|227250.5|227100.5|599
1593153000000|2020-06-26 06:30:00|227406.2|227256.2|227337.2|227187.2|227428.5|227278.5|227286.1|227136.1|515
1593153300000|2020-06-26 06:35:00|227334.7|227184.7|227388.9|227238.9|227414.9|227264.9|227327.2|227177.2|464
1593153600000|2020-06-26 06:40:00|227386.1|227236.1|227197.1|227047.1|227389.5|227239.5|227192.4|227042.4|409
1593153900000|2020-06-26 06:45:00|227201.6|227051.6|227212.7|227062.7|227227.1|227077.1|227184.2|227034.2|496
1593154200000|2020-06-26 06:50:00|227212.4|227062.4|227171.7|227021.7|227370.9|227220.9|227160.5|227010.5|548
1593154500000|2020-06-26 06:55:00|227169.8|227019.8|227294.3|227144.3|227312.1|227162.1|227169.8|227019.8|610
1593154800000|2020-06-26 07:00:00|227294|227144|227284.6|227134.6|227314|227164|227180.5|227030.5|790
1593155100000|2020-06-26 07:05:00|227284.3|227134.3|227314.8|227164.8|227347|227197|227186.2|227036.2|782
1593155400000|2020-06-26 07:10:00|227314.2|227164.2|227508.9|227358.9|227566.5|227416.5|227314.2|227164.2|781
1593155700000|2020-06-26 07:15:00|227508.3|227358.3|227531.5|227381.5|227571.6|227421.6|227469.7|227319.7|727
1593156000000|2020-06-26 07:20:00|227531.2|227381.2|227448|227298|227546.5|227396.5|227436.9|227286.9|709
1593156300000|2020-06-26 07:25:00|227446.8|227296.8|227386|227236|227494|227344|227383.5|227233.5|627
1593156600000|2020-06-26 07:30:00|227386.4|227236.4|227440.3|227290.3|227456.1|227306.1|227379.3|227229.3|482
1593156900000|2020-06-26 07:35:00|227439.1|227289.1|227334.1|227184.1|227457.6|227307.6|227332.8|227182.8|648
1593157200000|2020-06-26 07:40:00|227335.4|227185.4|227210.3|227060.3|227438.5|227288.5|227205.6|227055.6|784
1593157500000|2020-06-26 07:45:00|227212.3|227062.3|227167|227017|227259.1|227109.1|227094.9|226944.9|613
1593157800000|2020-06-26 07:50:00|227162.9|227012.9|227129.5|226979.5|227176.5|227026.5|227020.3|226870.3|607
1593158100000|2020-06-26 07:55:00|227129.3|226979.3|227344.3|227194.3|227346.5|227196.5|227089|226939|633
1593158400000|2020-06-26 08:00:00|227350|227200|227506.7|227356.7|227535.4|227385.4|227325.2|227175.2|709
1593158700000|2020-06-26 08:05:00|227506|227356|227507|227357|227585.4|227435.4|227482.5|227332.5|695
1593159000000|2020-06-26 08:10:00|227505.7|227355.7|227653|227503|227661.2|227511.2|227465.3|227315.3|794
1593159300000|2020-06-26 08:15:00|227656.6|227506.6|227685.9|227535.9|227766.8|227616.8|227605.5|227455.5|743
1593159600000|2020-06-26 08:20:00|227684.3|227534.3|227713|227563|227745.6|227595.6|227629.4|227479.4|745
1593159900000|2020-06-26 08:25:00|227713.3|227563.3|227706.6|227556.6|227877|227727|227677.8|227527.8|714
1593160200000|2020-06-26 08:30:00|227720.2|227570.2|227766.9|227616.9|227790.4|227640.4|227674.4|227524.4|723
1593160500000|2020-06-26 08:35:00|227767.6|227617.6|227748.2|227598.2|227799.2|227649.2|227689.4|227539.4|669
1593160800000|2020-06-26 08:40:00|227746.6|227596.6|227456.9|227306.9|227773.4|227623.4|227455.1|227305.1|644
1593161100000|2020-06-26 08:45:00|227456.6|227306.6|227394.7|227244.7|227461.4|227311.4|227363.1|227213.1|694
1593161400000|2020-06-26 08:50:00|227443.7|227293.7|227437.2|227287.2|227615.9|227465.9|227436.6|227286.6|707
1593161700000|2020-06-26 08:55:00|227439.9|227289.9|227374.8|227224.8|227448.5|227298.5|227343.6|227193.6|720
1593162000000|2020-06-26 09:00:00|227387|227237|227297.3|227147.3|227439.6|227289.6|227280.3|227130.3|584
1593162300000|2020-06-26 09:05:00|227297.6|227147.6|227107|226957|227304.8|227154.8|227087|226937|495
1593162600000|2020-06-26 09:10:00|227102.3|226952.3|227298.6|227148.6|227326.8|227176.8|227013.1|226863.1|611
1593162900000|2020-06-26 09:15:00|227299.1|227149.1|227365.7|227215.7|227382.5|227232.5|227223.6|227073.6|533
1593163200000|2020-06-26 09:20:00|227368.1|227218.1|227313.4|227163.4|227368.1|227218.1|227189.8|227039.8|521
1593163500000|2020-06-26 09:25:00|227312.5|227162.5|227407.8|227257.8|227431.8|227281.8|227305|227155|558
1593163800000|2020-06-26 09:30:00|227409.8|227259.8|227185.9|227035.9|227448.7|227298.7|227177.4|227027.4|705
1593164100000|2020-06-26 09:35:00|227187.4|227037.4|227134|226984|227203.5|227053.5|227094.8|226944.8|612
1593164400000|2020-06-26 09:40:00|227133.9|226983.9|227286.5|227136.5|227291.3|227141.3|227132.4|226982.4|660
1593164700000|2020-06-26 09:45:00|227278.5|227128.5|227446.7|227296.7|227499.4|227349.4|227278.5|227128.5|573
1593165000000|2020-06-26 09:50:00|227446.9|227296.9|227743.4|227593.4|227768.5|227618.5|227446.9|227296.9|693
1593165300000|2020-06-26 09:55:00|227742.8|227592.8|227543.3|227393.3|227769.6|227619.6|227541.2|227391.2|722
1593165600000|2020-06-26 10:00:00|227542.3|227392.3|227532.8|227382.8|227633.4|227483.4|227391.2|227241.2|795
1593165900000|2020-06-26 10:05:00|227533|227383|227624.6|227474.6|227630.7|227480.7|227463.4|227313.4|807
1593166200000|2020-06-26 10:10:00|227624.4|227474.4|227570.5|227420.5|227648.6|227498.6|227561.2|227411.2|689
1593166500000|2020-06-26 10:15:00|227567.6|227417.6|227617.9|227467.9|227639.1|227489.1|227506.2|227356.2|575
1593166800000|2020-06-26 10:20:00|227617.5|227467.5|227374.3|227224.3|227667|227517|227370.5|227220.5|683
1593167100000|2020-06-26 10:25:00|227373.1|227223.1|227439.9|227289.9|227468.7|227318.7|227275.3|227125.3|726
1593167400000|2020-06-26 10:30:00|227448.1|227298.1|227352.9|227202.9|227486.7|227336.7|227336.4|227186.4|606
1593167700000|2020-06-26 10:35:00|227345.9|227195.9|227185.3|227035.3|227352.2|227202.2|227087.5|226937.5|661
1593168000000|2020-06-26 10:40:00|227185.2|227035.2|227067.5|226917.5|227188.7|227038.7|226971.2|226821.2|701
1593168300000|2020-06-26 10:45:00|227067.3|226917.3|227105.6|226955.6|227121.2|226971.2|227049.2|226899.2|647
1593168600000|2020-06-26 10:50:00|227105.1|226955.1|227242.3|227092.3|227253|227103|226949.4|226799.4|694
1593168900000|2020-06-26 10:55:00|227240.9|227090.9|227303.3|227153.3|227354.3|227204.3|227193.3|227043.3|647
1593169200000|2020-06-26 11:00:00|227299|227149|227197.3|227047.3|227377.5|227227.5|227183|227033|609
1593169500000|2020-06-26 11:05:00|227194.6|227044.6|227144|226994|227198.5|227048.5|227105.9|226955.9|589
1593169800000|2020-06-26 11:10:00|227144.7|226994.7|227384.5|227234.5|227384.5|227234.5|227142.1|226992.1|700
1593170100000|2020-06-26 11:15:00|227386.3|227236.3|227482.2|227332.2|227530.2|227380.2|227384.7|227234.7|620
1593170400000|2020-06-26 11:20:00|227481.2|227331.2|227486|227336|227571.8|227421.8|227403.1|227253.1|638
1593170700000|2020-06-26 11:25:00|227485.6|227335.6|227511.3|227361.3|227543.5|227393.5|227473.8|227323.8|714
1593171000000|2020-06-26 11:30:00|227514.3|227364.3|227687.6|227537.6|227720.8|227570.8|227503.4|227353.4|753
1593171300000|2020-06-26 11:35:00|227687.5|227537.5|227520.8|227370.8|227719.7|227569.7|227514|227364|719
1593171600000|2020-06-26 11:40:00|227519.9|227369.9|227600.2|227450.2|227630.3|227480.3|227414.3|227264.3|647
1593171900000|2020-06-26 11:45:00|227601.5|227451.5|227608.6|227458.6|227617.2|227467.2|227347|227197|693
1593172200000|2020-06-26 11:50:00|227609|227459|227834.2|227684.2|227834.2|227684.2|227605.1|227455.1|586
1593172500000|2020-06-26 11:55:00|227834.4|227684.4|227968.7|227818.7|228021.2|227871.2|227820.3|227670.3|737
1593172800000|2020-06-26 12:00:00|227968.4|227818.4|227822.6|227672.6|228039.7|227889.7|227818.7|227668.7|896
1593173100000|2020-06-26 12:05:00|227822.7|227672.7|227910.8|227760.8|227933.7|227783.7|227775.4|227625.4|771
1593173400000|2020-06-26 12:10:00|227921.9|227771.9|228230.5|228080.5|228236.3|228086.3|227921.9|227771.9|774
1593173700000|2020-06-26 12:15:00|228231.4|228081.4|228296.9|228146.9|228385.4|228235.4|228231.4|228081.4|842
1593174000000|2020-06-26 12:20:00|228296|228146|228240.7|228090.7|228343.2|228193.2|228078.6|227928.6|848
1593174300000|2020-06-26 12:25:00|228240.9|228090.9|228079.7|227929.7|228252.4|228102.4|227968.9|227825.7|781
1593174600000|2020-06-26 12:30:00|228068.5|227918.5|227971.5|227821.5|228076.9|227926.9|227760.5|227610.5|846
1593174900000|2020-06-26 12:35:00|227969.7|227819.7|228294.7|228144.7|228299.9|228149.9|227968.6|227818.6|874
1593175200000|2020-06-26 12:40:00|228293.6|228143.6|228351.2|228201.2|228351.9|228201.9|228204.7|228054.7|671
1593175500000|2020-06-26 12:45:00|228358|228208|228317.2|228167.2|228431.8|228281.8|228256.3|228106.3|788
1593175800000|2020-06-26 12:50:00|228313.9|228163.9|228342.9|228192.9|228344.5|228194.5|228176.7|228026.7|679
1593176100000|2020-06-26 12:55:00|228343.1|228193.1|228429.2|228279.2|228633.3|228483.3|228331.5|228181.5|886
1593176400000|2020-06-26 13:00:00|228427.5|228277.5|228320.5|228170.5|228495|228345|228295.1|228145.1|811
1593176700000|2020-06-26 13:05:00|228321.4|228171.4|228318.6|228168.6|228358.7|228208.7|228288.9|228138.9|769
1593177000000|2020-06-26 13:10:00|228314.6|228164.6|228233|228083|228363|228213|228230.8|228080.8|784
1593177300000|2020-06-26 13:15:00|228232.6|228082.6|228129.6|227979.6|228305.1|228155.1|228127.4|227977.4|816
1593177600000|2020-06-26 13:20:00|228130.2|227980.2|228193.5|228043.5|228236.5|228086.5|228016.8|227866.8|805
1593177900000|2020-06-26 13:25:00|228196.1|228046.1|228262.1|228112.1|228401.5|228251.5|228196.1|228046.1|774
1593178200000|2020-06-26 13:30:00|228278|228128|228467.5|228317.5|228521.9|228371.9|228124.1|227974.1|1025
1593178500000|2020-06-26 13:35:00|228463.1|228313.1|228640.3|228490.3|228747|228597|228210.2|228060.2|1062
1593178800000|2020-06-26 13:40:00|228646.6|228496.6|228911.7|228761.7|228919.3|228769.3|228645.8|228495.8|1019
1593179100000|2020-06-26 13:45:00|228913.7|228763.7|228805.6|228655.6|228974.3|228824.3|228801.5|228651.5|973
1593179400000|2020-06-26 13:50:00|228805.2|228655.2|228838.7|228688.7|228863|228713|228744.3|228594.3|981
1593179700000|2020-06-26 13:55:00|228842.5|228692.5|228754.1|228604.1|228870.4|228720.4|228734.3|228584.3|826
1593180000000|2020-06-26 14:00:00|228764.8|228614.8|229240.5|229090.5|229253.3|229103.3|228764.8|228614.8|951
1593180300000|2020-06-26 14:05:00|229235.3|229085.3|228913.2|228763.2|229256.7|229106.7|228886.6|228736.6|964
1593180600000|2020-06-26 14:10:00|228912.9|228762.9|229146.5|228996.5|229237.3|229087.3|228883.1|228733.1|957
1593180900000|2020-06-26 14:15:00|229146.4|228996.4|229040.5|228890.5|229274.9|229124.9|229022.1|228872.1|1019
1593181200000|2020-06-26 14:20:00|229039.3|228889.3|229042|228892|229197.8|229047.8|229029.2|228879.2|942
1593181500000|2020-06-26 14:25:00|229042.8|228892.8|229088.3|228938.3|229165.7|229015.7|229015|228865|1009
1593181800000|2020-06-26 14:30:00|229088.6|228938.6|229441.7|229291.7|229459.3|229309.3|228959.5|228809.5|1012
1593182100000|2020-06-26 14:35:00|229435.1|229285.1|230102.5|229952.5|230558.9|230408.9|229390.7|229240.7|1093
1593182400000|2020-06-26 14:40:00|230102.9|229952.9|230308.1|230158.1|230840.1|230690.1|230042.7|229892.7|1061
1593182700000|2020-06-26 14:45:00|230309.5|230159.5|230265.2|230115.2|230336.8|230186.8|229965.6|229815.6|1057
1593183000000|2020-06-26 14:50:00|230241|230091|230421.5|230271.5|230584.7|230434.7|230231.1|230081.1|1032
1593183300000|2020-06-26 14:55:00|230416.8|230266.8|229855.3|229705.3|230461.7|230311.7|229846.9|229696.9|1117
1593183600000|2020-06-26 15:00:00|229855.2|229705.2|229794.3|229644.3|230001.9|229851.9|229693.3|229543.3|1051
1593183900000|2020-06-26 15:05:00|229813.2|229663.2|229642.9|229492.9|229918.6|229768.6|229560.6|229410.6|918
1593184200000|2020-06-26 15:10:00|229644.7|229494.7|229707.1|229557.1|229832.9|229682.9|229640.4|229490.4|939
1593184500000|2020-06-26 15:15:00|229702.7|229552.7|229903|229753|229906|229756|229656.2|229506.2|888
1593184800000|2020-06-26 15:20:00|229902.7|229752.7|229620.3|229470.3|230020.9|229870.9|229615.6|229465.6|988
1593185100000|2020-06-26 15:25:00|229623.1|229473.1|229541|229391|229741|229591|229506.8|229356.8|948
1593185400000|2020-06-26 15:30:00|229534|229384|229630.3|229480.3|229720.2|229570.2|229532.5|229382.5|983
1593185700000|2020-06-26 15:35:00|229630.1|229480.1|229600.2|229450.2|229650.1|229500.1|229424.4|229274.4|980
1593186000000|2020-06-26 15:40:00|229601.5|229451.5|229706.5|229556.5|229761.2|229611.2|229467.3|229317.3|883
1593186300000|2020-06-26 15:45:00|229704.4|229554.4|229439.9|229289.9|229707.7|229557.7|229428.7|229278.7|845
1593186600000|2020-06-26 15:50:00|229439.1|229289.1|229629.4|229479.4|229629.4|229479.4|229274.4|229124.4|916
1593186900000|2020-06-26 15:55:00|229628.1|229478.1|229553.8|229403.8|229780.4|229630.4|229425.6|229275.6|960
1593187200000|2020-06-26 16:00:00|229555|229405|229709.2|229559.2|229721.6|229571.6|229555|229405|991
1593187500000|2020-06-26 16:05:00|229720.7|229570.7|229900.2|229750.2|229904|229754|229678.8|229528.8|872
1593187800000|2020-06-26 16:10:00|229901.1|229751.1|229721.4|229571.4|229915.5|229765.5|229571.1|229421.1|824
1593188100000|2020-06-26 16:15:00|229721.7|229571.7|230173.7|230023.7|230180|230030|229713|229563|989
1593188400000|2020-06-26 16:20:00|230173.9|230023.9|229742.6|229592.6|230240|230090|229742.6|229592.6|998
1593188700000|2020-06-26 16:25:00|229754|229604|229815.1|229665.1|229846|229696|229666.6|229516.6|865
1593189000000|2020-06-26 16:30:00|229814.1|229664.1|229849.7|229699.7|229990.1|229840.1|229800.2|229650.2|901
1593189300000|2020-06-26 16:35:00|229849.4|229699.4|229757.4|229607.4|229995.2|229845.2|229757.4|229607.4|855
1593189600000|2020-06-26 16:40:00|229754.3|229604.3|229791.6|229641.6|229972.8|229822.8|229751.4|229601.4|904
1593189900000|2020-06-26 16:45:00|229795.2|229645.2|229738.5|229588.5|229918.9|229768.9|229662.8|229512.8|860
1593190200000|2020-06-26 16:50:00|229737.3|229587.3|229657.6|229507.6|229810.1|229660.1|229620.7|229470.7|864
1593190500000|2020-06-26 16:55:00|229657.3|229507.3|229528.9|229378.9|229807.1|229657.1|229521.7|229371.7|806
1593190800000|2020-06-26 17:00:00|229530.7|229380.7|229380.1|229230.1|229594.7|229444.7|229302.3|229152.3|899
1593191100000|2020-06-26 17:05:00|229376.9|229226.9|229449.5|229299.5|229451.8|229301.8|229300.7|229150.7|925
1593191400000|2020-06-26 17:10:00|229457.8|229307.8|229433.9|229283.9|229467.8|229317.8|229372.5|229222.5|826
1593191700000|2020-06-26 17:15:00|229433.7|229283.7|229394.1|229244.1|229470.8|229320.8|229367.2|229217.2|848
1593192000000|2020-06-26 17:20:00|229389.4|229239.4|229592.6|229442.6|229627.5|229477.5|229373.8|229223.8|809
1593192300000|2020-06-26 17:25:00|229590.2|229440.2|229635|229485|229726.1|229576.1|229566.4|229416.4|855
1593192600000|2020-06-26 17:30:00|229634.9|229484.9|229383.9|229233.9|229649.5|229499.5|229383|229233|829
1593192900000|2020-06-26 17:35:00|229383.3|229233.3|229302.8|229152.8|229576.5|229426.5|229201.7|229051.7|947
1593193200000|2020-06-26 17:40:00|229303.2|229153.2|229425|229275|229453.9|229303.9|229275.4|229125.4|736
1593193500000|2020-06-26 17:45:00|229424.3|229274.3|229359.2|229209.2|229431.6|229281.6|229292.5|229142.5|743
1593193800000|2020-06-26 17:50:00|229359.3|229209.3|229352.1|229202.1|229365.3|229215.3|229330|229180|528
1593194100000|2020-06-26 17:55:00|229351.6|229201.6|229409.2|229259.2|229416.1|229266.1|229340.5|229190.5|480
1593194400000|2020-06-26 18:00:00|229410.9|229260.9|229438.6|229288.6|229738.4|229588.4|229359.6|229209.6|748
1593194700000|2020-06-26 18:05:00|229440.2|229290.2|229537.3|229387.3|229593.5|229443.5|229405.3|229255.3|664
1593195000000|2020-06-26 18:10:00|229532.7|229382.7|229631.8|229481.8|229638.3|229488.3|229378.8|229228.8|805
1593195300000|2020-06-26 18:15:00|229631.3|229481.3|229702.4|229552.4|229764.7|229614.7|229570.2|229420.2|762
1593195600000|2020-06-26 18:20:00|229701.9|229551.9|229798.7|229648.7|229838.8|229688.8|229683.1|229533.1|871
1593195900000|2020-06-26 18:25:00|229802.2|229652.2|229839.5|229689.5|229916.4|229766.4|229742.5|229592.5|892
1593196200000|2020-06-26 18:30:00|229841.5|229691.5|229758.2|229608.2|229844.9|229694.9|229670.7|229520.7|866
1593196500000|2020-06-26 18:35:00|229758.7|229608.7|229991.6|229841.6|230060.1|229910.1|229752|229602|735
1593196800000|2020-06-26 18:40:00|229992.2|229842.2|229955.8|229805.8|230021.5|229871.5|229942.7|229792.7|752
1593197100000|2020-06-26 18:45:00|229969.2|229819.2|230223.9|230073.9|230289.4|230139.4|229943.5|229793.5|876
1593197400000|2020-06-26 18:50:00|230221.8|230071.8|230004.4|229854.4|230223.3|230073.3|229921.8|229771.8|875
1593197700000|2020-06-26 18:55:00|230002.9|229852.9|229973.1|229823.1|230149.7|229999.7|229919.4|229769.4|940
1593198000000|2020-06-26 19:00:00|229966.9|229816.9|229995.9|229845.9|230003.6|229853.6|229777|229627|973
1593198300000|2020-06-26 19:05:00|229997.9|229847.9|230005.9|229855.9|230049.8|229899.8|229938.1|229788.1|807
1593198600000|2020-06-26 19:10:00|230007.1|229857.1|230064|229914|230203.6|230053.6|229996.4|229846.4|868
1593198900000|2020-06-26 19:15:00|230072.4|229922.4|230127.7|229977.7|230130.2|229980.2|230064.2|229914.2|717
1593199200000|2020-06-26 19:20:00|230127.4|229977.4|230075.4|229925.4|230202.5|230052.5|230033|229883|792
1593199500000|2020-06-26 19:25:00|230079.9|229929.9|229995.9|229845.9|230227.2|230077.2|229980.5|229830.5|916
1593199800000|2020-06-26 19:30:00|229996.8|229846.8|230010.3|229860.3|230066.4|229916.4|229976.4|229826.4|838
1593200100000|2020-06-26 19:35:00|230010.7|229860.7|230203.8|230053.8|230363.2|230213.2|230009.3|229859.3|817
1593200400000|2020-06-26 19:40:00|230208.9|230058.9|230037.7|229887.7|230414.5|230264.5|230037.7|229887.7|844
1593200700000|2020-06-26 19:45:00|230040.5|229890.5|230181.1|230031.1|230218.8|230068.8|229967.7|229817.7|908
1593201000000|2020-06-26 19:50:00|230156.9|230006.9|230504.4|230354.4|230504.4|230354.4|230106.2|229956.2|919
1593201300000|2020-06-26 19:55:00|230476.6|230326.6|230376.3|230226.3|230481.8|230331.8|230364.8|230214.8|998
1593201600000|2020-06-26 20:00:00|230399.1|230249.1|230329.2|230179.2|230432|230282|230303.5|230153.5|810
1593201900000|2020-06-26 20:05:00|230325.6|230175.6|230271.1|230121.1|230335.7|230185.7|230216.7|230066.7|671
1593202200000|2020-06-26 20:10:00|230270.7|230120.7|230193|230043|230288|230138|230176|230026|811
1593202500000|2020-06-26 20:15:00|230191.4|230041.4|230212.4|230062.4|230258.5|230108.5|230177.5|230027.5|437
1593202800000|2020-06-26 20:20:00|230213.6|230063.6|230218.1|230068.1|230276|230126|230110.2|229960.2|463
1593203100000|2020-06-26 20:25:00|230215.3|230065.3|230494.6|230344.6|230554|230404|230214.1|230064.1|591
1593203400000|2020-06-26 20:30:00|230489.5|230339.5|230543.2|230393.2|230618.5|230468.5|230479.8|230329.8|544
1593203700000|2020-06-26 20:35:00|230543.3|230393.3|230554.6|230404.6|230657.5|230507.5|230507.1|230357.1|546
1593204000000|2020-06-26 20:40:00|230554|230404|230670.7|230520.7|230778.5|230628.5|230511.7|230361.7|341
1593204300000|2020-06-26 20:45:00|230674.3|230524.3|230701.4|230551.4|230887|230599.5|230622.7|230440.6|415
1593204600000|2020-06-26 20:50:00|230703.5|230553.5|230667.3|230318.3|230924.5|230607.1|230479.5|230130.5|420
1593204900000|2020-06-26 20:55:00|230665.5|230316.5|230815.7|230466.7|230815.7|230466.7|230457.4|230108.4|205
1593374400000|2020-06-28 20:00:00|230242|229848|230242|229848|230242|229848|230242|229848|1
1593375600000|2020-06-28 20:20:00|230247|229853|230242|229848|230247|229853|230242|229848|2
1593375900000|2020-06-28 20:25:00|230529|230135|230472|230078|230529|230135|230472|230078|2
1593376500000|2020-06-28 20:35:00|230247|229853|230472|230078|230552.2|230158.2|230247|229853|14
1593376800000|2020-06-28 20:40:00|230456.5|230062.5|230472|230078|230472|230078|230456.5|230062.5|6
1593377100000|2020-06-28 20:45:00|230492|230098|230492|230098|230492|230098|230492|230098|1
1593377400000|2020-06-28 20:50:00|230472|230078|230472|230078|230492|230098|230472|230078|11
1593377700000|2020-06-28 20:55:00|230492|230098|230275|229881|230492|230098|230247|229853|12
1593378000000|2020-06-28 21:00:00|230280.5|229886.5|230277.6|229883.6|230380.7|229986.7|230268|229874|33
1593378300000|2020-06-28 21:05:00|230296.1|229902.1|230267|229873|230296.1|229902.1|230210.5|229816.5|92
1593378600000|2020-06-28 21:10:00|230265.6|229871.6|230314.3|229920.3|230314.3|229920.3|230212.5|229818.5|88
1593378900000|2020-06-28 21:15:00|230238.6|229844.6|230350.6|229956.6|230358.5|229964.5|230221.2|229827.2|123
1593379200000|2020-06-28 21:20:00|230291.4|229897.4|230287.5|229893.5|230317.5|229923.5|230240.5|229846.5|11
1593379500000|2020-06-28 21:25:00|230240.5|229846.5|230317.4|229923.4|230317.4|229923.4|230240.5|229846.5|10
1593379800000|2020-06-28 21:30:00|230307.2|229913.2|230170|229776|230410.1|230016.1|230166|229772|293
1593380100000|2020-06-28 21:35:00|230167.5|229773.5|230335.5|229941.5|230353.5|229959.5|230081.4|229687.4|274
1593380400000|2020-06-28 21:40:00|230397|230003|230328.9|229934.9|230481.4|230087.4|230300.3|229906.3|363
1593380700000|2020-06-28 21:45:00|230340.8|229946.8|230239.5|229845.5|230357.3|229963.3|230217.6|229823.6|301
1593381000000|2020-06-28 21:50:00|230239|229845|230240.4|229846.4|230329|229935|230211.2|229817.2|265
1593381300000|2020-06-28 21:55:00|230240.5|229846.5|230226.6|229832.6|230401.7|230007.7|230210.6|229816.6|228
1593381600000|2020-06-28 22:00:00|230226.9|229832.9|230976.7|230627.7|231165.8|230816.8|230226.9|229832.9|589
1593381900000|2020-06-28 22:05:00|230970.5|230621.5|230845.7|230695.7|231057|230722.8|230822|230523|400
1593382200000|2020-06-28 22:10:00|230843.8|230693.8|230843.7|230693.7|231021.9|230707.3|230754.9|230409.7|357
1593382500000|2020-06-28 22:15:00|230894.5|230641|230828.5|230544.7|230903.5|230694|230624.3|230416.9|608
1593382800000|2020-06-28 22:20:00|230827.3|230543.3|230629.1|230369|230830.3|230608.3|230576.8|230344|533
1593383100000|2020-06-28 22:25:00|230636.7|230366|230875.1|230583.2|230885.5|230647.2|230558|230348.1|537
1593383400000|2020-06-28 22:30:00|230865.2|230583.6|230863.9|230607.2|230941.4|230703.9|230773.4|230552.6|420
1593383700000|2020-06-28 22:35:00|230862.1|230604.9|230834.4|230684.4|230971.5|230736.2|230792.9|230576.6|519
1593384000000|2020-06-28 22:40:00|230898.1|230628|230860.7|230710.7|231021.7|230801.7|230799.6|230615.7|353
1593384300000|2020-06-28 22:45:00|230854.5|230704.5|230945.6|230795.6|230971.7|230816.9|230806.8|230656.8|321
1593384600000|2020-06-28 22:50:00|230948.2|230798.2|230850.5|230700.5|231007.7|230803.3|230780.7|230588.4|336
1593384900000|2020-06-28 22:55:00|230851.6|230701.6|230766.3|230616.3|230951.2|230726.7|230762.2|230526.7|343
1593385200000|2020-06-28 23:00:00|230787|230637|230812.1|230662.1|230968|230718.6|230778.2|230627.7|484
1593385500000|2020-06-28 23:05:00|230812|230662|230973.8|230823.8|231105.9|230847.9|230764.3|230581|504
1593385800000|2020-06-28 23:10:00|230977.9|230827.9|230921.1|230771.1|231051.1|230843.6|230898.1|230718|406
1593386100000|2020-06-28 23:15:00|230915.1|230765.1|230820.3|230670.3|230932.2|230782.2|230753.6|230569.5|424
1593386400000|2020-06-28 23:20:00|230823.1|230673.1|230903|230753|230964.5|230779|230761.1|230611.1|447
1593386700000|2020-06-28 23:25:00|230906.4|230756.4|230991.5|230841.5|231006|230856|230831.9|230681.9|436
1593387000000|2020-06-28 23:30:00|230998.7|230848.7|230897|230747|231000.4|230850.4|230891.7|230741.7|449
1593387300000|2020-06-28 23:35:00|230901.1|230751.1|230784.9|230634.9|230960.9|230810.9|230765.8|230615.8|453
1593387600000|2020-06-28 23:40:00|230788.7|230638.7|230598.2|230448.2|230794.9|230644.9|230502.3|230352.3|497
1593387900000|2020-06-28 23:45:00|230594.8|230444.8|230509.5|230359.5|230628.8|230478.8|230490.7|230340.7|489
1593388200000|2020-06-28 23:50:00|230508.6|230358.6|230555.6|230405.6|230594.4|230444.4|230492.7|230342.7|389
1593388500000|2020-06-28 23:55:00|230555.4|230405.4|230677.3|230527.3|230717.6|230567.6|230438.9|230288.9|523
1593388800000|2020-06-29 00:00:00|230676.9|230526.9|230715.6|230565.6|230809.7|230659.7|230587.8|230437.8|685
1593389100000|2020-06-29 00:05:00|230716.7|230566.7|230504.2|230354.2|230746.4|230596.4|230440.7|230276.5|591
1593389400000|2020-06-29 00:10:00|230497.1|230347.1|230526.6|230376.6|230616|230423.4|230353.8|230155|557
1593389700000|2020-06-29 00:15:00|230526.8|230376.8|230703.3|230553.3|230704.1|230554.1|230457.1|230307.1|567
1593390000000|2020-06-29 00:20:00|230703.5|230553.5|230650.8|230500.8|230753.6|230603.6|230632|230453.4|481
1593390300000|2020-06-29 00:25:00|230648|230498|230543.3|230393.3|230660|230510|230513.6|230363.6|478
1593390600000|2020-06-29 00:30:00|230546.3|230396.3|230467.8|230317.8|230546.3|230396.3|230344.5|230194.5|432
1593390900000|2020-06-29 00:35:00|230462.5|230312.5|230566.9|230416.9|230621.7|230471.7|230452.8|230283.9|443
1593391200000|2020-06-29 00:40:00|230569.2|230419.2|230443.4|230293.4|230619|230419.3|230403.7|230224.8|521
1593391500000|2020-06-29 00:45:00|230442.1|230292.1|230331.1|230181.1|230474.2|230324.2|230322.9|230163.3|450
1593391800000|2020-06-29 00:50:00|230328.6|230178.6|230314|230164|230344.5|230194.5|230194.5|230044.5|613
1593392100000|2020-06-29 00:55:00|230317|230167|230136.5|229986.5|230402.1|230252.1|230136.5|229984.7|481
1593392400000|2020-06-29 01:00:00|230144.7|229994.7|229988.9|229838.9|230155.8|230005.8|229951.6|229801.6|544
1593392700000|2020-06-29 01:05:00|229988|229838|229982.1|229832.1|230059.2|229909.2|229952.8|229802.8|459
1593393000000|2020-06-29 01:10:00|229980.3|229830.3|229682.6|229532.6|230045.7|229895.7|229682.6|229532.6|558
1593393300000|2020-06-29 01:15:00|229709.6|229559.6|229818.2|229668.2|229820.4|229670.4|229582.6|229432.6|639
1593393600000|2020-06-29 01:20:00|229817.7|229667.7|229932.1|229782.1|230081.7|229879.8|229804|229654|480
1593393900000|2020-06-29 01:25:00|229933|229783|229937.5|229787.5|230008|229839.2|229850|229691.3|478
1593394200000|2020-06-29 01:30:00|229940.1|229790.1|230021.7|229871.7|230042.7|229892.7|229874.8|229724.8|520
1593394500000|2020-06-29 01:35:00|230021.6|229871.6|229959.4|229809.4|230160.6|230010.6|229945.1|229795.1|473
1593394800000|2020-06-29 01:40:00|229957.8|229807.8|229894.8|229744.8|229997.9|229847.9|229880.8|229730.8|459
1593395100000|2020-06-29 01:45:00|229894.5|229744.5|229931.1|229781.1|229998.4|229848.4|229884.3|229734.3|527
1593395400000|2020-06-29 01:50:00|229923.5|229773.5|229842.8|229692.8|229939|229789|229804.9|229654.9|435
1593395700000|2020-06-29 01:55:00|229841.9|229691.9|229902.7|229752.7|229921.3|229771.3|229801.1|229651.1|389
1593396000000|2020-06-29 02:00:00|229901.3|229751.3|230035.8|229885.8|230043.3|229893.3|229889.6|229739.6|443
1593396300000|2020-06-29 02:05:00|230035.5|229885.5|229931.2|229781.2|230101.9|229951.9|229920|229770|444
1593396600000|2020-06-29 02:10:00|229931.9|229781.9|229631.1|229481.1|229934.9|229784.9|229627.4|229477.4|480
1593396900000|2020-06-29 02:15:00|229643.4|229493.4|229764.8|229614.8|229847.7|229633|229626.5|229476.5|430
1593397200000|2020-06-29 02:20:00|229766.7|229616.7|229829.5|229679.5|229873|229723|229751.2|229546.4|394
1593397500000|2020-06-29 02:25:00|229827.7|229677.7|229717.8|229567.8|229827.7|229677.7|229710.4|229513|411
1593397800000|2020-06-29 02:30:00|229718.6|229568.6|229940.5|229790.5|229958.5|229808.5|229715.8|229565.8|546
1593398100000|2020-06-29 02:35:00|229940.6|229790.6|229816.2|229666.2|229948.1|229798.1|229802.6|229619.7|400
1593398400000|2020-06-29 02:40:00|229814.7|229664.7|229777.1|229627.1|229834.2|229684.2|229698.1|229548.1|332
1593398700000|2020-06-29 02:45:00|229786|229636|229740|229590|229788.7|229638.7|229669.1|229519.1|357
1593399000000|2020-06-29 02:50:00|229750.5|229600.5|230021.3|229871.3|230021.3|229871.3|229709.3|229499.6|439
1593399300000|2020-06-29 02:55:00|230021.7|229871.7|229952.6|229802.6|230134.9|229923.9|229880.3|229655|419
1593399600000|2020-06-29 03:00:00|229953.6|229803.6|229977.6|229827.6|230071|229921|229865.2|229715.2|353
1593399900000|2020-06-29 03:05:00|229977.4|229827.4|230056.7|229906.7|230171.5|229979.9|229971.4|229812.9|327
1593400200000|2020-06-29 03:10:00|230064.1|229914.1|230133|229983|230181.3|230031.3|229970|229820|393
1593400500000|2020-06-29 03:15:00|230132.6|229982.6|230131.6|229981.6|230187.3|230035.2|230091|229909.6|442
1593400800000|2020-06-29 03:20:00|230130.4|229980.4|229963.1|229813.1|230167.2|230017.2|229926.2|229743.8|405
1593401100000|2020-06-29 03:25:00|229962.1|229812.1|230072.5|229922.5|230078.4|229928.4|229937.1|229744.9|395
1593401400000|2020-06-29 03:30:00|230069.6|229919.6|230073.8|229923.8|230236|230022.1|229948.8|229798.8|478
1593401700000|2020-06-29 03:35:00|230072.6|229922.6|230125|229975|230166.3|230016.3|230014.8|229864.8|377
1593402000000|2020-06-29 03:40:00|230129.1|229979.1|230364.6|230214.6|230375.5|230225.5|230124.2|229974.2|448
1593402300000|2020-06-29 03:45:00|230365|230215|230357.6|230207.6|230385.1|230235.1|230247.2|230097.2|410
1593402600000|2020-06-29 03:50:00|230357.3|230207.3|230336.4|230186.4|230424.5|230247.1|230298.3|230115|398
1593402900000|2020-06-29 03:55:00|230329.1|230179.1|230257.5|230107.5|230338.4|230188.4|230198.2|230048.2|307
1593403200000|2020-06-29 04:00:00|230257.6|230107.6|230240.7|230090.7|230334.7|230184.7|230225.4|230050.7|380
1593403500000|2020-06-29 04:05:00|230230|230080|230288.3|230138.3|230322.3|230172.3|230101.4|229951.4|439
1593403800000|2020-06-29 04:10:00|230288.2|230138.2|230384.3|230234.3|230398.9|230248.9|230218.6|230016|381
1593404100000|2020-06-29 04:15:00|230381|230231|230323.6|230173.6|230439.6|230289.6|230315|230165|406
1593404400000|2020-06-29 04:20:00|230323.3|230173.3|230333.3|230183.3|230373.2|230190.1|230295.9|230094.8|323
1593404700000|2020-06-29 04:25:00|230332.8|230182.8|230309.7|230159.7|230396.2|230246.2|230306|230156|285
1593405000000|2020-06-29 04:30:00|230316.6|230166.6|230323.9|230173.9|230397|230188.1|230207.1|230057.1|495
1593405300000|2020-06-29 04:35:00|230323.8|230173.8|230554|230404|230576.2|230426.2|230323.8|230173.8|521
1593405600000|2020-06-29 04:40:00|230540.6|230390.6|230423.8|230273.8|230564.4|230414.4|230416.5|230266.5|415
1593405900000|2020-06-29 04:45:00|230424|230274|230489.7|230339.7|230540|230350.5|230412.5|230262.5|420
1593406200000|2020-06-29 04:50:00|230490.1|230340.1|230509.9|230359.9|230610.9|230460.9|230486.9|230336.9|393
1593406500000|2020-06-29 04:55:00|230502.3|230352.3|230485.8|230335.8|230553.1|230403.1|230423.9|230273.9|473
1593406800000|2020-06-29 05:00:00|230488.3|230338.3|230310.7|230160.7|230488.3|230338.3|230262.7|230112.7|411
1593407100000|2020-06-29 05:05:00|230315.4|230165.4|230080.5|229930.5|230323.7|230173.7|230033.2|229883.2|501
1593407400000|2020-06-29 05:10:00|230080.4|229930.4|230024.1|229874.1|230096.4|229946.4|229939.3|229746|544
1593407700000|2020-06-29 05:15:00|230015.8|229865.8|230053.8|229903.8|230062.8|229912.8|229964.5|229814.5|351
1593408000000|2020-06-29 05:20:00|230054|229904|230087.9|229937.9|230101|229951|229980.4|229830.4|334
1593408300000|2020-06-29 05:25:00|230087.4|229937.4|229922.5|229772.5|230098|229948|229918.7|229768.7|397
1593408600000|2020-06-29 05:30:00|229922.4|229772.4|230028.1|229878.1|230046.3|229896.3|229918.3|229765.1|396
1593408900000|2020-06-29 05:35:00|230028.2|229878.2|230012.6|229862.6|230062.1|229912.1|229979.9|229829.9|427
1593409200000|2020-06-29 05:40:00|230011.3|229861.3|230085.4|229935.4|230135.6|229985.6|230003.4|229853.4|348
1593409500000|2020-06-29 05:45:00|230086|229936|230317.1|230167.1|230317.3|230167.3|230076.8|229926.8|354
1593409800000|2020-06-29 05:50:00|230317.3|230167.3|230382.4|230232.4|230425.1|230275.1|230255.4|230105.4|427
1593410100000|2020-06-29 05:55:00|230393.7|230243.7|230395.3|230245.3|230449.3|230299.3|230245.9|230095.9|518
1593410400000|2020-06-29 06:00:00|230393.5|230243.5|230307.7|230157.7|230528.5|230378.5|230292|230126.6|790
1593410700000|2020-06-29 06:05:00|230307.5|230157.5|230188.8|230038.8|230467.6|230317.6|230139.8|229989.8|703
1593411000000|2020-06-29 06:10:00|230186.2|230036.2|230307.6|230157.6|230363.4|230213.4|230071.9|229921.9|775
1593411300000|2020-06-29 06:15:00|230309.3|230159.3|230194.4|230044.4|230413.1|230263.1|230148.3|229998.3|758
1593411600000|2020-06-29 06:20:00|230193.5|230043.5|229996.2|229846.2|230226.5|230076.5|229976|229826|770
1593411900000|2020-06-29 06:25:00|229994.6|229844.6|229802.6|229652.6|230077.3|229927.3|229762.8|229612.8|705
1593412200000|2020-06-29 06:30:00|229799|229649|229917.1|229767.1|229974.5|229824.5|229714.9|229564.9|627
1593412500000|2020-06-29 06:35:00|229915.3|229765.3|229808.3|229658.3|230019.9|229869.9|229770.7|229620.7|639
1593412800000|2020-06-29 06:40:00|229799.4|229649.4|229855.7|229705.7|229926.1|229776.1|229740.8|229590.8|686
1593413100000|2020-06-29 06:45:00|229869.1|229719.1|229864.3|229714.3|229881.2|229731.2|229787.3|229637.3|634
1593413400000|2020-06-29 06:50:00|229866|229716|229701.1|229551.1|229903.3|229753.3|229688.2|229538.2|659
1593413700000|2020-06-29 06:55:00|229701.9|229551.9|229817.6|229667.6|229821.1|229671.1|229581.2|229431.2|627
1593414000000|2020-06-29 07:00:00|229812.8|229662.8|229911|229761|229946.4|229796.4|229595.9|229445.9|816
1593414300000|2020-06-29 07:05:00|229908.7|229758.7|229547|229397|229930.7|229780.7|229532|229382|770
1593414600000|2020-06-29 07:10:00|229555.9|229405.9|229458.2|229308.2|229595.5|229445.5|229395.1|229245.1|711
1593414900000|2020-06-29 07:15:00|229459.5|229309.5|229757.6|229607.6|229770.7|229620.7|229429.9|229279.9|842
1593415200000|2020-06-29 07:20:00|229757.9|229607.9|229578|229428|229758.2|229608.2|229522.1|229372.1|785
1593415500000|2020-06-29 07:25:00|229575.3|229425.3|229770.2|229620.2|229839.5|229689.5|229528.3|229378.3|778
1593415800000|2020-06-29 07:30:00|229770.6|229620.6|229807.3|229657.3|229818.4|229668.4|229694.5|229544.5|712
1593416100000|2020-06-29 07:35:00|229807.4|229657.4|230008|229858|230012.6|229862.6|229769.6|229619.6|733
1593416400000|2020-06-29 07:40:00|230007.6|229857.6|230138.3|229988.3|230192.9|230042.9|229950|229800|663
1593416700000|2020-06-29 07:45:00|230138.1|229988.1|230392.2|230242.2|230445.9|230295.9|230018.8|229868.8|792
1593417000000|2020-06-29 07:50:00|230390.7|230240.7|230476|230326|230504.9|230354.9|230283.1|230133.1|758
1593417300000|2020-06-29 07:55:00|230478|230328|230408.5|230258.5|230528.2|230378.2|230336.9|230186.9|582
1593417600000|2020-06-29 08:00:00|230408|230258|230804.3|230654.3|230805.7|230655.7|230405.3|230255.3|706
1593417900000|2020-06-29 08:05:00|230803.6|230653.6|230920.9|230770.9|231056.9|230906.9|230736.4|230586.4|782
1593418200000|2020-06-29 08:10:00|230921.7|230771.7|230992.7|230842.7|231044|230894|230793|230643|815
1593418500000|2020-06-29 08:15:00|230996.1|230846.1|231041.8|230891.8|231041.8|230891.8|230890.6|230740.6|816
1593418800000|2020-06-29 08:20:00|231040.9|230890.9|230766|230616|231044.4|230894.4|230762|230612|711
1593419100000|2020-06-29 08:25:00|230767.4|230617.4|230875.4|230725.4|230972.7|230822.7|230709.1|230559.1|640
1593419400000|2020-06-29 08:30:00|230877.6|230727.6|230903.8|230753.8|230992|230842|230826|230676|657
1593419700000|2020-06-29 08:35:00|230906.3|230756.3|230878.2|230728.2|230943.7|230793.7|230821.8|230671.8|739
1593420000000|2020-06-29 08:40:00|230876.4|230726.4|230746.1|230596.1|230877.4|230727.4|230698.2|230548.2|695
1593420300000|2020-06-29 08:45:00|230746.4|230596.4|230763.6|230613.6|230801.9|230651.9|230600.8|230450.8|855
1593420600000|2020-06-29 08:50:00|230762.5|230612.5|230730.4|230580.4|230778.9|230628.9|230684.8|230534.8|706
1593420900000|2020-06-29 08:55:00|230730.6|230580.6|230687.3|230537.3|230757.4|230607.4|230652.3|230502.3|678
1593421200000|2020-06-29 09:00:00|230673|230523|230746.5|230596.5|230859.8|230709.8|230623.6|230473.6|752
1593421500000|2020-06-29 09:05:00|230746.1|230596.1|230759.4|230609.4|230914.5|230764.5|230671.9|230521.9|763
1593421800000|2020-06-29 09:10:00|230757.4|230607.4|230820.4|230670.4|230873.1|230723.1|230703.3|230553.3|725
1593422100000|2020-06-29 09:15:00|230822.3|230672.3|230708.1|230558.1|230822.3|230672.3|230659.3|230509.3|596
1593422400000|2020-06-29 09:20:00|230702.4|230552.4|230577.1|230427.1|230702.4|230552.4|230567.7|230417.7|646
1593422700000|2020-06-29 09:25:00|230576.9|230426.9|230729.7|230579.7|230735.6|230585.6|230576.3|230426.3|596
1593423000000|2020-06-29 09:30:00|230730.5|230580.5|230553.7|230403.7|230860.6|230710.6|230538.3|230388.3|767
1593423300000|2020-06-29 09:35:00|230553.6|230403.6|230399|230249|230571|230421|230350.1|230200.1|604
1593423600000|2020-06-29 09:40:00|230398.2|230248.2|230336|230186|230401.5|230251.5|230271.8|230121.8|641
1593423900000|2020-06-29 09:45:00|230319.2|230169.2|230256.8|230106.8|230341.4|230191.4|230229.6|230079.6|729
1593424200000|2020-06-29 09:50:00|230253|230103|230450.1|230300.1|230451.6|230301.6|230232.9|230082.9|759
1593424500000|2020-06-29 09:55:00|230449.9|230299.9|230308|230158|230515|230365|230305.8|230155.8|811
1593424800000|2020-06-29 10:00:00|230296.3|230146.3|230499.7|230349.7|230542.6|230392.6|230180.8|230030.8|879
1593425100000|2020-06-29 10:05:00|230501.1|230351.1|230378.2|230228.2|230501.6|230351.6|230369|230219|928
1593425400000|2020-06-29 10:10:00|230343.4|230193.4|230477.7|230327.7|230536|230386|230335.5|230185.5|844
1593425700000|2020-06-29 10:15:00|230474.3|230324.3|230348.3|230198.3|230578.4|230428.4|230342.9|230192.9|885
1593426000000|2020-06-29 10:20:00|230348|230198|230388.1|230238.1|230440.9|230290.9|230289.7|230139.7|859
1593426300000|2020-06-29 10:25:00|230386.9|230236.9|230447.4|230297.4|230533.9|230383.9|230386.9|230236.9|768
1593426600000|2020-06-29 10:30:00|230452.1|230302.1|230572.7|230422.7|230609.1|230459.1|230404.5|230254.5|709
1593426900000|2020-06-29 10:35:00|230571.6|230421.6|230822.1|230672.1|230863.8|230713.8|230569.2|230419.2|837
1593427200000|2020-06-29 10:40:00|230830.9|230680.9|230738.3|230588.3|230832.1|230682.1|230686.4|230536.4|865
1593427500000|2020-06-29 10:45:00|230741.7|230591.7|230537.6|230387.6|230792.8|230642.8|230497.5|230347.5|876
1593427800000|2020-06-29 10:50:00|230534.8|230384.8|230217.1|230067.1|230577.2|230427.2|230170.6|230020.6|774
1593428100000|2020-06-29 10:55:00|230216.5|230066.5|230132.1|229982.1|230218.3|230068.3|230102.6|229952.6|563
1593428400000|2020-06-29 11:00:00|230130.2|229980.2|230223.1|230073.1|230292.2|230142.2|230003.3|229853.3|618
1593428700000|2020-06-29 11:05:00|230222.7|230072.7|230233.7|230083.7|230280.1|230130.1|230065.4|229915.4|706
1593429000000|2020-06-29 11:10:00|230234.4|230084.4|230237.8|230087.8|230278.1|230128.1|230144.9|229994.9|625
1593429300000|2020-06-29 11:15:00|230240.2|230090.2|230291.6|230141.6|230416.1|230266.1|230216|230066|767
1593429600000|2020-06-29 11:20:00|230291.2|230141.2|230333.6|230183.6|230448.9|230298.9|230291.2|230141.2|719
1593429900000|2020-06-29 11:25:00|230330.6|230180.6|230174.8|230024.8|230347.6|230197.6|230148.4|229998.4|725
1593430200000|2020-06-29 11:30:00|230174.5|230024.5|230215.7|230065.7|230248.7|230098.7|230159.3|230009.3|689
1593430500000|2020-06-29 11:35:00|230214.4|230064.4|230264.4|230114.4|230266.3|230116.3|230139.1|229989.1|693
1593430800000|2020-06-29 11:40:00|230264.9|230114.9|230069.1|229919.1|230274.3|230124.3|230065.9|229915.9|593
1593431100000|2020-06-29 11:45:00|230070|229920|230214.1|230064.1|230285.3|230135.3|230063.7|229913.7|539
1593431400000|2020-06-29 11:50:00|230212.8|230062.8|229913.7|229763.7|230283.6|230133.6|229810.3|229660.3|725
1593431700000|2020-06-29 11:55:00|229942|229792|229982.6|229832.6|229994.9|229844.9|229748.4|229598.4|713
1593432000000|2020-06-29 12:00:00|229960.7|229810.7|229905.7|229755.7|230100.9|229950.9|229872.1|229722.1|853
1593432300000|2020-06-29 12:05:00|229905.2|229755.2|229739.6|229589.6|229909.9|229759.9|229707.6|229557.6|817
1593432600000|2020-06-29 12:10:00|229738.9|229588.9|229807.2|229657.2|229871.7|229721.7|229732.6|229582.6|794
1593432900000|2020-06-29 12:15:00|229807.3|229657.3|230024.9|229874.9|230033.5|229883.5|229801.7|229651.7|776
1593433200000|2020-06-29 12:20:00|230022.4|229872.4|230230.4|230080.4|230236|230086|229996.1|229846.1|876
1593433500000|2020-06-29 12:25:00|230230.5|230080.5|230456.6|230306.6|230475.5|230325.5|230220.1|230070.1|824
1593433800000|2020-06-29 12:30:00|230454.2|230304.2|230408.8|230258.8|230463.3|230313.3|230304.5|230154.5|838
1593434100000|2020-06-29 12:35:00|230406.7|230256.7|230576.1|230426.1|230701.2|230551.2|230329.5|230179.5|888
1593434400000|2020-06-29 12:40:00|230574.9|230424.9|230660|230510|230758.8|230608.8|230519.2|230369.2|813
1593434700000|2020-06-29 12:45:00|230662|230512|230648.9|230498.9|230671.9|230521.9|230581.1|230431.1|594
1593435000000|2020-06-29 12:50:00|230648.7|230498.7|230820.8|230670.8|230862.1|230712.1|230573.4|230423.4|788
1593435300000|2020-06-29 12:55:00|230821.5|230671.5|230903.4|230753.4|231073.9|230923.9|230790.2|230640.2|784
1593435600000|2020-06-29 13:00:00|230897.4|230747.4|230886.1|230736.1|230946.8|230796.8|230679.7|230529.7|717
1593435900000|2020-06-29 13:05:00|230885.7|230735.7|231118.4|230968.4|231144.2|230994.2|230858|230708|914
1593436200000|2020-06-29 13:10:00|231133.7|230983.7|231297.8|231147.8|231342.9|231192.9|231087.4|230937.4|872
1593436500000|2020-06-29 13:15:00|231294.1|231144.1|231302.5|231152.5|231323|231173|231046.6|230896.6|912
1593436800000|2020-06-29 13:20:00|231304.1|231154.1|231044.3|230894.3|231522.3|231372.3|231041.4|230891.4|874
1593437100000|2020-06-29 13:25:00|231044|230894|231163.6|231013.6|231207|231057|230980.8|230830.8|907
1593437400000|2020-06-29 13:30:00|231161.1|231011.1|231540.9|231390.9|231599.3|231449.3|231137|230987|1038
1593437700000|2020-06-29 13:35:00|231542.7|231392.7|231800.8|231650.8|231900|231750|231504.3|231354.3|1013
1593438000000|2020-06-29 13:40:00|231803.4|231653.4|231687.6|231537.6|232003.4|231853.4|231523.2|231373.2|979
1593438300000|2020-06-29 13:45:00|231687|231537|231538|231388|231807.9|231657.9|231490.4|231340.4|1076
1593438600000|2020-06-29 13:50:00|231538.7|231388.7|231409.7|231259.7|231698.1|231548.1|231295.2|231145.2|1101
1593438900000|2020-06-29 13:55:00|231411.7|231261.7|231306.6|231156.6|231506.5|231356.5|231238.4|231088.4|931
1593439200000|2020-06-29 14:00:00|231313.5|231163.5|231381|231231|231519.6|231369.6|231279.5|231129.5|975
1593439500000|2020-06-29 14:05:00|231373.5|231223.5|231238.4|231088.4|231378.1|231228.1|231103|230953|940
1593439800000|2020-06-29 14:10:00|231240.8|231090.8|231102.4|230952.4|231584.5|231434.5|231068.3|230918.3|1007
1593440100000|2020-06-29 14:15:00|231102.2|230952.2|230916.4|230766.4|231122.8|230972.8|230835|230685|970
1593440400000|2020-06-29 14:20:00|230915.5|230765.5|231053.2|230903.2|231239|231089|230914.1|230764.1|961
1593440700000|2020-06-29 14:25:00|231050.9|230900.9|231164|231014|231258.6|231108.6|231044|230894|983
1593441000000|2020-06-29 14:30:00|231166.4|231016.4|231310|231160|231342.6|231192.6|231005.2|230855.2|913
1593441300000|2020-06-29 14:35:00|231308|231158|231096.9|230946.9|231474.2|231324.2|230926.9|230776.9|1008
1593441600000|2020-06-29 14:40:00|231098.7|230948.7|231172.7|231022.7|231209|231059|231049.3|230899.3|998
1593441900000|2020-06-29 14:45:00|231177.4|231027.4|231024.3|230874.3|231186.1|231036.1|231002.8|230852.8|884
1593442200000|2020-06-29 14:50:00|231035|230885|231270.7|231120.7|231321.5|231171.5|230912.5|230762.5|885
1593442500000|2020-06-29 14:55:00|231268.5|231118.5|231582|231432|231598.8|231448.8|231268.5|231118.5|988
1593442800000|2020-06-29 15:00:00|231579|231429|231565.5|231415.5|231581|231431|231434.6|231284.6|911
1593443100000|2020-06-29 15:05:00|231564.2|231414.2|231630.7|231480.7|231819.8|231669.8|231564|231414|908
1593443400000|2020-06-29 15:10:00|231626.3|231476.3|231693.3|231543.3|232033.2|231883.2|231626.3|231476.3|846
1593443700000|2020-06-29 15:15:00|231694.9|231544.9|231732.7|231582.7|231770.5|231620.5|231636.2|231486.2|829
1593444000000|2020-06-29 15:20:00|231728.2|231578.2|231423.9|231273.9|231739.2|231589.2|231418.7|231268.7|739
1593444300000|2020-06-29 15:25:00|231423.3|231273.3|231318.7|231168.7|231424.6|231274.6|231253|231103|803
1593444600000|2020-06-29 15:30:00|231316|231166|231419.6|231269.6|231428.1|231278.1|231235.8|231085.8|851
1593444900000|2020-06-29 15:35:00|231418.5|231268.5|231280.1|231130.1|231494.5|231344.5|231243.5|231093.5|835
1593445200000|2020-06-29 15:40:00|231273.1|231123.1|231147.4|230997.4|231273.1|231123.1|231121.7|230971.7|892
1593445500000|2020-06-29 15:45:00|231148.7|230998.7|231238|231088|231239.3|231089.3|231101.4|230951.4|892
1593445800000|2020-06-29 15:50:00|231236.1|231086.1|231260.9|231110.9|231318.1|231168.1|231231.5|231081.5|873
1593446100000|2020-06-29 15:55:00|231259.3|231109.3|231368.4|231218.4|231646.6|231496.6|231248.1|231098.1|943
1593446400000|2020-06-29 16:00:00|231367.1|231217.1|231381.9|231231.9|231417.5|231267.5|231278.3|231128.3|822
1593446700000|2020-06-29 16:05:00|231386.8|231236.8|231514.6|231364.6|231579.8|231429.8|231370.2|231220.2|787
1593447000000|2020-06-29 16:10:00|231515.4|231365.4|231492.9|231342.9|231539.4|231389.4|231464.6|231314.6|825
1593447300000|2020-06-29 16:15:00|231493.4|231343.4|231391.3|231241.3|231546.2|231396.2|231368.2|231218.2|804
1593447600000|2020-06-29 16:20:00|231390.3|231240.3|231368.9|231218.9|231395|231245|231281.4|231131.4|777
1593447900000|2020-06-29 16:25:00|231369.8|231219.8|231441.5|231291.5|231470.5|231320.5|231341.6|231191.6|740
1593448200000|2020-06-29 16:30:00|231437.5|231287.5|231448.5|231298.5|231524.6|231374.6|231427.2|231277.2|694
1593448500000|2020-06-29 16:35:00|231448.7|231298.7|231480.5|231330.5|231481.6|231331.6|231301.3|231151.3|795
1593448800000|2020-06-29 16:40:00|231480.4|231330.4|231362.3|231212.3|231488.2|231338.2|231355.7|231205.7|796
1593449100000|2020-06-29 16:45:00|231359.5|231209.5|231267.4|231117.4|231378.7|231228.7|231252|231102|767
1593449400000|2020-06-29 16:50:00|231266.9|231116.9|231299.8|231149.8|231325.8|231175.8|231265.9|231115.9|741
1593449700000|2020-06-29 16:55:00|231299.6|231149.6|231399.2|231249.2|231424|231274|231295.3|231145.3|808
1593450000000|2020-06-29 17:00:00|231398.8|231248.8|231421.7|231271.7|231468.9|231318.9|231368.4|231218.4|673
1593450300000|2020-06-29 17:05:00|231419.2|231269.2|231407.5|231257.5|231439.3|231289.3|231354.6|231204.6|758
1593450600000|2020-06-29 17:10:00|231407.7|231257.7|231308.3|231158.3|231408.4|231258.4|231293.9|231143.9|795
1593450900000|2020-06-29 17:15:00|231307.3|231157.3|231302|231152|231322.9|231172.9|231291.2|231141.2|974
1593451200000|2020-06-29 17:20:00|231305.8|231155.8|231303.9|231153.9|231401.8|231251.8|231257.4|231107.4|771
1593451500000|2020-06-29 17:25:00|231303.6|231153.6|231353.2|231203.2|231378.3|231228.3|231278.8|231128.8|664
1593451800000|2020-06-29 17:30:00|231354.6|231204.6|231467.1|231317.1|231533.4|231383.4|231353.8|231203.8|667
1593452100000|2020-06-29 17:35:00|231467.7|231317.7|231464.9|231314.9|231583.8|231433.8|231439.1|231289.1|703
1593452400000|2020-06-29 17:40:00|231465.6|231315.6|231550.2|231400.2|231561|231411|231461|231311|680
1593452700000|2020-06-29 17:45:00|231550|231400|231348.2|231198.2|231554.2|231404.2|231337.3|231187.3|623
1593453000000|2020-06-29 17:50:00|231346.6|231196.6|231312.4|231162.4|231440.7|231290.7|231297.3|231147.3|538
1593453300000|2020-06-29 17:55:00|231312.6|231162.6|231324.2|231174.2|231366.6|231216.6|231292.9|231142.9|453
1593453600000|2020-06-29 18:00:00|231325|231175|231231.6|231081.6|231325.1|231175.1|231217.4|231067.4|661
1593453900000|2020-06-29 18:05:00|231230|231080|231141.4|230991.4|231306.5|231156.5|231132.9|230982.9|694
1593454200000|2020-06-29 18:10:00|231141.6|230991.6|231056.2|230906.2|231189.5|231039.5|231053.9|230903.9|673
1593454500000|2020-06-29 18:15:00|231054.2|230904.2|231065.7|230915.7|231112.7|230962.7|231013.3|230863.3|556
1593454800000|2020-06-29 18:20:00|231067|230917|231025|230875|231088.2|230938.2|230954.5|230804.5|656
1593455100000|2020-06-29 18:25:00|231031.6|230881.6|231116|230966|231121.7|230971.7|230970.4|230820.4|683
1593455400000|2020-06-29 18:30:00|231119.4|230969.4|231137.6|230987.6|231158|231008|231114.5|230964.5|572
1593455700000|2020-06-29 18:35:00|231137.3|230987.3|231313.2|231163.2|231315.5|231165.5|231125.8|230975.8|550
1593456000000|2020-06-29 18:40:00|231312.9|231162.9|231102.4|230952.4|231321.3|231171.3|231082.9|230932.9|629
1593456300000|2020-06-29 18:45:00|231099.2|230949.2|231281.8|231131.8|231297.7|231147.7|231083.9|230933.9|633
1593456600000|2020-06-29 18:50:00|231280.5|231130.5|231131.7|230981.7|231339.9|231189.9|231096.9|230946.9|764
1593456900000|2020-06-29 18:55:00|231130.5|230980.5|231023.5|230873.5|231145|230995|230975.2|230825.2|1002
1593457200000|2020-06-29 19:00:00|231023.4|230873.4|231358.2|231208.2|231381.6|231231.6|231001.2|230851.2|906
1593457500000|2020-06-29 19:05:00|231358.5|231208.5|231305.5|231155.5|231413.1|231263.1|231226.2|231076.2|869
1593457800000|2020-06-29 19:10:00|231305|231155|231227.7|231077.7|231307.3|231157.3|231219.7|231069.7|691
1593458100000|2020-06-29 19:15:00|231227.3|231077.3|231174.8|231024.8|231228.3|231078.3|231121.9|230971.9|806
1593458400000|2020-06-29 19:20:00|231172.6|231022.6|231217.2|231067.2|231254.1|231104.1|231141.6|230991.6|708
1593458700000|2020-06-29 19:25:00|231244.6|231094.6|231232.7|231082.7|231252.1|231102.1|231199.4|231049.4|728
1593459000000|2020-06-29 19:30:00|231231.1|231081.1|231089.3|230939.3|231232|231082|231047.5|230897.5|693
1593459300000|2020-06-29 19:35:00|231093.3|230943.3|231083.7|230933.7|231183.3|231033.3|231072.4|230922.4|760
1593459600000|2020-06-29 19:40:00|231088.9|230938.9|231081.9|230931.9|231228.9|231078.9|231072|230922|784
1593459900000|2020-06-29 19:45:00|231081.1|230931.1|231142.1|230992.1|231250.6|231100.6|231070|230920|783
1593460200000|2020-06-29 19:50:00|231140.5|230990.5|231078.4|230928.4|231237.6|231087.6|231059.8|230909.8|908
1593460500000|2020-06-29 19:55:00|231079.6|230929.6|230922.9|230772.9|231079.6|230929.6|230921.2|230771.2|772
1593460800000|2020-06-29 20:00:00|230913.7|230763.7|230980|230830|231000.7|230850.7|230868.2|230718.2|687
1593461100000|2020-06-29 20:05:00|230981.7|230831.7|230977.9|230827.9|230991.7|230841.7|230895.6|230745.6|559
1593461400000|2020-06-29 20:10:00|230978|230828|230896.6|230746.6|230983.1|230833.1|230842.8|230692.8|676
1593461700000|2020-06-29 20:15:00|230896.5|230746.5|230787.6|230637.6|230922.7|230772.7|230758.7|230608.7|547
1593462000000|2020-06-29 20:20:00|230796.1|230646.1|230763.8|230613.8|230797.1|230647.1|230720.7|230570.7|508
1593462300000|2020-06-29 20:25:00|230761.3|230611.3|230768.7|230618.7|230785.8|230635.8|230726.6|230576.6|469
1593462600000|2020-06-29 20:30:00|230768.8|230618.8|230743|230593|230876.1|230726.1|230735.3|230585.3|556
1593462900000|2020-06-29 20:35:00|230750.2|230600.2|230677.1|230527.1|230750.2|230600.2|230676.7|230526.7|510
1593463200000|2020-06-29 20:40:00|230678|230528|230686.3|230536.3|230690.6|230540.6|230608.1|230458.1|447
1593463500000|2020-06-29 20:45:00|230694.4|230544.4|230605.3|230455.3|230694.8|230544.8|230578.2|230428.2|420
1593463800000|2020-06-29 20:50:00|230607.9|230457.9|230641.1|230491.1|230657.7|230507.7|230584.8|230434.8|335
1593464100000|2020-06-29 20:55:00|230625.4|230475.4|230931.7|230582.7|231022.4|230673.4|230625.4|230475.4|430
1593464400000|2020-06-29 21:00:00|230937.8|230588.8|231041.6|230692.6|231043.7|230694.7|230937.8|230588.8|77
1593464700000|2020-06-29 21:05:00|230987.5|230638.5|230937.4|230588.4|231045.6|230696.6|230936|230587|164
1593465000000|2020-06-29 21:10:00|230928.7|230579.7|230965.7|230616.7|230990.4|230641.4|230866.5|230517.5|244
1593465300000|2020-06-29 21:15:00|230947.4|230598.4|230728.1|230379.1|231018.9|230669.9|230663|230314|291
1593465600000|2020-06-29 21:20:00|230729.4|230380.4|230751.5|230468.1|230919.2|230577.5|230701.1|230380.4|335
1593465900000|2020-06-29 21:25:00|230797|230448|230778.4|230465.8|230847.5|230567.7|230696.1|230430.2|204
1593466200000|2020-06-29 21:30:00|230816.3|230467.3|230795.3|230482|230834.9|230579|230699.5|230409.5|315
1593466500000|2020-06-29 21:35:00|230828.6|230479.6|230694.1|230544.1|230831.7|230571.3|230693|230438|177
1593466800000|2020-06-29 21:40:00|230695.2|230545.2|230881.1|230532.1|230926.2|230577.2|230691.1|230421.5|246
1593467100000|2020-06-29 21:45:00|230888.8|230539.8|230777.5|230498.9|230888.8|230577.6|230701.8|230444.4|304
1593467400000|2020-06-29 21:50:00|230780.7|230497.1|230755|230462|230847.2|230544.5|230665.9|230427.1|339
1593467700000|2020-06-29 21:55:00|230730.9|230474|230677.8|230527.8|230812.3|230539.7|230650.5|230402.8|176
1593468000000|2020-06-29 22:00:00|230747.6|230411|230659.1|230509.1|230822.6|230565.8|230637.6|230389.2|395
1593468300000|2020-06-29 22:05:00|230653.3|230503.3|230688.8|230538.8|230691.9|230541.9|230619.6|230469.6|280
1593468600000|2020-06-29 22:10:00|230688.7|230538.7|230709.3|230559.3|230725.1|230575.1|230649.8|230499.8|206
1593468900000|2020-06-29 22:15:00|230703.7|230553.7|230660.8|230510.8|230725.7|230575.7|230624.5|230474.5|293
1593469200000|2020-06-29 22:20:00|230660.5|230510.5|230629.9|230479.9|230679.8|230529.8|230583.2|230433.2|248
1593469500000|2020-06-29 22:25:00|230641.2|230491.2|230680.9|230530.9|230721.5|230531.2|230597|230416|233
1593469800000|2020-06-29 22:30:00|230680.7|230530.7|230654|230504|230685.6|230535.6|230624|230474|462
1593470100000|2020-06-29 22:35:00|230661.1|230511.1|230665.2|230515.2|230720.4|230570.4|230597.1|230447.1|378
1593470400000|2020-06-29 22:40:00|230660.2|230510.2|230662.8|230512.8|230689.8|230539.8|230638.3|230488.3|318
1593470700000|2020-06-29 22:45:00|230664|230514|230676.1|230526.1|230708.8|230558.8|230653|230503|270
1593471000000|2020-06-29 22:50:00|230677.9|230527.9|230652.9|230502.9|230691.3|230541.3|230600.8|230450.8|310
1593471300000|2020-06-29 22:55:00|230646.8|230496.8|230681.7|230531.7|230687.5|230537.5|230639|230489|291
1593471600000|2020-06-29 23:00:00|230645|230495|230703.4|230553.4|230734.1|230584.1|230645|230495|328
1593471900000|2020-06-29 23:05:00|230706|230556|230737.4|230587.4|230751.6|230601.6|230703.9|230553.9|242
1593472200000|2020-06-29 23:10:00|230727.5|230577.5|230707.9|230557.9|230790.4|230595.2|230705.4|230539.2|172
1593472500000|2020-06-29 23:15:00|230716.5|230566.5|230692.3|230542.3|230741.5|230591.5|230675.9|230525.9|247
1593472800000|2020-06-29 23:20:00|230692.1|230542.1|230681.4|230531.4|230705.1|230555.1|230653.4|230503.4|233
1593473100000|2020-06-29 23:25:00|230698.8|230548.8|230683.2|230533.2|230700.8|230550.8|230636.4|230486.4|241
1593473400000|2020-06-29 23:30:00|230678|230528|230616.4|230466.4|230700.1|230550.1|230573.4|230423.4|346
1593473700000|2020-06-29 23:35:00|230617.2|230467.2|230616.8|230466.8|230635|230485|230578.8|230428.8|607
1593474000000|2020-06-29 23:40:00|230617|230467|230618.6|230468.6|230638.5|230488.5|230610.4|230460.4|800
1593474300000|2020-06-29 23:45:00|230618.5|230468.5|230649|230499|230664.6|230514.6|230618.5|230468.5|788
1593474600000|2020-06-29 23:50:00|230648.5|230498.5|230646.6|230496.6|230667.8|230517.8|230632.3|230482.3|804
1593474900000|2020-06-29 23:55:00|230646.8|230496.8|230655|230505|230676.7|230526.7|230619.3|230469.3|908
1593475200000|2020-06-30 00:00:00|230657.8|230507.8|230767.1|230617.1|230775.7|230625.7|230615.5|230465.5|840
1593475500000|2020-06-30 00:05:00|230769.2|230619.2|230728.2|230578.2|230788.6|230638.6|230719.5|230569.5|950
1593475800000|2020-06-30 00:10:00|230730.2|230580.2|230703.4|230553.4|230732.3|230582.3|230660.4|230510.4|960
1593476100000|2020-06-30 00:15:00|230705.3|230555.3|230642.3|230492.3|230710.5|230560.5|230516.8|230366.8|921
1593476400000|2020-06-30 00:20:00|230641.7|230491.7|230693.1|230543.1|230702.3|230552.3|230638.9|230488.9|1033
1593476700000|2020-06-30 00:25:00|230692.5|230542.5|230698.6|230548.6|230711.4|230561.4|230672.7|230522.7|1024
1593477000000|2020-06-30 00:30:00|230689.1|230539.1|230825.6|230675.6|230836.9|230686.9|230668|230518|1010
1593477300000|2020-06-30 00:35:00|230824.7|230674.7|230840.9|230690.9|230926.3|230776.3|230815.7|230665.7|884
1593477600000|2020-06-30 00:40:00|230825.4|230675.4|230683.8|230533.8|230879.9|230729.9|230683.3|230533.3|954
1593477900000|2020-06-30 00:45:00|230684|230534|230873.8|230723.8|230879.3|230729.3|230679.9|230529.9|685
1593478200000|2020-06-30 00:50:00|230873.2|230723.2|231068.6|230918.6|231068.6|230918.6|230805.4|230655.4|859
1593478500000|2020-06-30 00:55:00|231067.3|230917.3|230971.3|230821.3|231074.4|230924.4|230860.2|230710.2|1041
1593478800000|2020-06-30 01:00:00|230934.1|230784.1|230793.8|230643.8|230969.6|230819.6|230780.7|230630.7|1087
1593479100000|2020-06-30 01:05:00|230794.7|230644.7|230866.6|230716.6|230874.4|230724.4|230682.4|230532.4|965
1593479400000|2020-06-30 01:10:00|230864|230714|230691.5|230541.5|230875.6|230725.6|230685.5|230535.5|1123
1593479700000|2020-06-30 01:15:00|230689.8|230539.8|230689.3|230539.3|230741.6|230591.6|230664.8|230514.8|983
1593480000000|2020-06-30 01:20:00|230690.4|230540.4|230646.3|230496.3|230696.4|230546.4|230589.3|230439.3|1107
1593480300000|2020-06-30 01:25:00|230645.8|230495.8|230570.4|230420.4|230655.8|230505.8|230551|230401|941
1593480600000|2020-06-30 01:30:00|230560.1|230410.1|230740.1|230590.1|230784.3|230634.3|230552.3|230402.3|865
1593480900000|2020-06-30 01:35:00|230742.3|230592.3|230526.6|230376.6|230747.4|230597.4|230513.3|230363.3|1026
1593481200000|2020-06-30 01:40:00|230527.5|230377.5|230528.1|230378.1|230596.7|230446.7|230437.2|230287.2|946
1593481500000|2020-06-30 01:45:00|230529|230379|230584.1|230434.1|230596.6|230446.6|230473.2|230323.2|788
1593481800000|2020-06-30 01:50:00|230583|230433|230644.8|230494.8|230647.9|230497.9|230524.7|230374.7|930
1593482100000|2020-06-30 01:55:00|230644.7|230494.7|230578.8|230428.8|230691.5|230541.5|230565.8|230415.8|951
1593482400000|2020-06-30 02:00:00|230567.5|230417.5|230478.4|230328.4|230567.5|230417.5|230424.6|230274.6|984
1593482700000|2020-06-30 02:05:00|230479.2|230329.2|230557.4|230407.4|230558.1|230408.1|230438.2|230288.2|934
1593483000000|2020-06-30 02:10:00|230557.2|230407.2|230446|230296|230562.6|230412.6|230434.1|230284.1|402
1593483300000|2020-06-30 02:15:00|230444.2|230294.2|230541.4|230391.4|230554.6|230404.6|230436.4|230286.4|313
1593483600000|2020-06-30 02:20:00|230538.1|230388.1|230520.2|230370.2|230647.1|230497.1|230516.7|230366.7|307
1593483900000|2020-06-30 02:25:00|230520.9|230370.9|230592.4|230442.4|230634.8|230484.8|230493.9|230343.9|381
1593484200000|2020-06-30 02:30:00|230573.6|230423.6|230582.2|230432.2|230641.5|230491.5|230570.9|230420.9|342
1593484500000|2020-06-30 02:35:00|230581.5|230431.5|230653.1|230503.1|230653.5|230503.5|230551.4|230401.4|383
1593484800000|2020-06-30 02:40:00|230647.5|230497.5|230650.2|230500.2|230719.8|230569.8|230633.6|230483.6|314
1593485100000|2020-06-30 02:45:00|230650.6|230500.6|230692.4|230542.4|230700.8|230550.8|230649.8|230445.5|259
1593485400000|2020-06-30 02:50:00|230694.3|230544.3|230635.8|230485.8|230698.7|230548.7|230612.6|230462.6|269
1593485700000|2020-06-30 02:55:00|230636.1|230486.1|230682.4|230532.4|230706.5|230556.5|230620.2|230470.2|347
1593486000000|2020-06-30 03:00:00|230681.1|230531.1|230694|230544|230702.3|230552.3|230619.2|230469.2|332
1593486300000|2020-06-30 03:05:00|230694.3|230544.3|230750.4|230600.4|230761.7|230611.7|230681|230531|260
1593486600000|2020-06-30 03:10:00|230746.9|230596.9|230649.3|230499.3|230752.4|230602.4|230633.4|230483.4|270
1593486900000|2020-06-30 03:15:00|230647.9|230497.9|230589.9|230439.9|230656.1|230506.1|230573.1|230423.1|322
1593487200000|2020-06-30 03:20:00|230595.4|230445.4|230575.4|230425.4|230600.9|230450.9|230562.1|230412.1|281
1593487500000|2020-06-30 03:25:00|230576.2|230426.2|230541.8|230391.8|230583|230433|230482.7|230332.7|384
1593487800000|2020-06-30 03:30:00|230542.7|230392.7|230576.1|230426.1|230606|230456|230519.7|230369.7|289
1593488100000|2020-06-30 03:35:00|230581.8|230431.8|230540.3|230390.3|230590.8|230440.8|230512.1|230362.1|284
1593488400000|2020-06-30 03:40:00|230540.9|230390.9|230586.6|230436.6|230593.1|230443.1|230488.5|230338.5|302
1593488700000|2020-06-30 03:45:00|230585.2|230435.2|230572.4|230422.4|230648.9|230498.9|230565.7|230415.7|327
1593489000000|2020-06-30 03:50:00|230571.8|230421.8|230646.7|230496.7|230653.7|230503.7|230557.5|230407.5|369
1593489300000|2020-06-30 03:55:00|230647.9|230497.9|230574.7|230424.7|230654.3|230504.3|230566.3|230416.3|308
1593489600000|2020-06-30 04:00:00|230571.8|230421.8|230479.6|230329.6|230571.8|230421.8|230467.2|230317.2|296
1593489900000|2020-06-30 04:05:00|230480.7|230330.7|230465.4|230315.4|230540.6|230390.6|230464|230314|266
1593490200000|2020-06-30 04:10:00|230470.7|230320.7|230481.9|230331.9|230549.7|230386.3|230423.1|230273.1|247
1593490500000|2020-06-30 04:15:00|230490.4|230340.4|230467.5|230317.5|230564|230354.4|230453.7|230271.2|254
1593490800000|2020-06-30 04:20:00|230468.7|230318.7|230522.9|230372.9|230542.3|230392.3|230468.7|230318.7|280
1593491100000|2020-06-30 04:25:00|230522.6|230372.6|230556.1|230406.1|230557.2|230407.2|230489.1|230339.1|268
1593491400000|2020-06-30 04:30:00|230534.7|230384.7|230588.4|230438.4|230610.7|230460.7|230498.4|230348.4|272
1593491700000|2020-06-30 04:35:00|230588.1|230438.1|230587.5|230437.5|230599.9|230449.9|230581.8|230431.8|302
1593492000000|2020-06-30 04:40:00|230587.9|230437.9|230641.7|230491.7|230647|230497|230582.2|230432.2|265
1593492300000|2020-06-30 04:45:00|230641.4|230491.4|230554.4|230404.4|230649|230499|230550.4|230400.4|278
1593492600000|2020-06-30 04:50:00|230554.3|230404.3|230541.3|230391.3|230555.6|230405.6|230524.2|230374.2|271
1593492900000|2020-06-30 04:55:00|230540.8|230390.8|230541.6|230391.6|230546.5|230396.5|230478.4|230328.4|286
1593493200000|2020-06-30 05:00:00|230538.2|230388.2|230464.5|230314.5|230579|230429|230452|230302|403
1593493500000|2020-06-30 05:05:00|230479.4|230329.4|230466.9|230316.9|230488.4|230338.4|230455.5|230305.5|267
1593493800000|2020-06-30 05:10:00|230466.8|230316.8|230425|230275|230477.7|230327.7|230405|230255|385
1593494100000|2020-06-30 05:15:00|230425.1|230275.1|230438.5|230288.5|230459.1|230309.1|230410.2|230260.2|256
1593494400000|2020-06-30 05:20:00|230438.3|230288.3|230484.5|230334.5|230491.8|230341.8|230421.6|230271.6|291
1593494700000|2020-06-30 05:25:00|230484.4|230334.4|230638.7|230488.7|230646.5|230496.5|230469.7|230319.7|350
1593495000000|2020-06-30 05:30:00|230635.1|230485.1|230694.3|230544.3|230774.1|230624.1|230583.5|230433.5|497
1593495300000|2020-06-30 05:35:00|230694.7|230544.7|231022.6|230872.6|231023.6|230873.6|230687|230537|519
1593495600000|2020-06-30 05:40:00|231019.4|230869.4|231017.9|230867.9|231128.7|230978.7|230976.4|230826.4|584
1593495900000|2020-06-30 05:45:00|231017.6|230867.6|231096.9|230946.9|231147.2|230997.2|230993.5|230843.5|503
1593496200000|2020-06-30 05:50:00|231111.9|230961.9|231190.8|231040.8|231223.5|231073.5|231093.8|230875|487
1593496500000|2020-06-30 05:55:00|231190.7|231040.7|231301.1|231151.1|231410.9|231260.9|231182.6|231032.6|667
1593496800000|2020-06-30 06:00:00|231291.4|231141.4|231227.3|231077.3|231291.4|231141.4|231032.3|230882.3|757
1593497100000|2020-06-30 06:05:00|231227.6|231077.6|231435.3|231285.3|231452.2|231302.2|231174.1|231024.1|827
1593497400000|2020-06-30 06:10:00|231429.7|231279.7|231438.3|231288.3|231552.7|231402.7|231427|231277|644
1593497700000|2020-06-30 06:15:00|231438|231288|231335.7|231185.7|231611.1|231461.1|231330.7|231180.7|665
1593498000000|2020-06-30 06:20:00|231333.8|231183.8|231433.8|231283.8|231473|231323|231333.8|231183.8|602
1593498300000|2020-06-30 06:25:00|231436.4|231286.4|231402.9|231252.9|231456.2|231306.2|231390.6|231240.6|496
1593498600000|2020-06-30 06:30:00|231395.7|231245.7|231528.7|231378.7|231540.2|231390.2|231333.3|231183.3|563
1593498900000|2020-06-30 06:35:00|231528.1|231378.1|231455.9|231305.9|231540.7|231390.7|231448.5|231298.5|503
1593499200000|2020-06-30 06:40:00|231456.3|231306.3|231399.8|231249.8|231508.8|231358.8|231394.7|231244.7|537
1593499500000|2020-06-30 06:45:00|231399.3|231249.3|231599.6|231449.6|231605|231455|231366.5|231216.5|513
1593499800000|2020-06-30 06:50:00|231601.2|231451.2|231332.5|231182.5|231608|231458|231308.8|231158.8|501
1593500100000|2020-06-30 06:55:00|231332|231182|231269.7|231119.7|231332.7|231182.7|231220.8|231070.8|539
1593500400000|2020-06-30 07:00:00|231276.2|231126.2|231322.9|231172.9|231326.2|231176.2|231051|230901|844
1593500700000|2020-06-30 07:05:00|231323.8|231173.8|231454.8|231304.8|231564.3|231414.3|231323.8|231173.8|853
1593501000000|2020-06-30 07:10:00|231453.7|231303.7|231443|231293|231627.3|231477.3|231325|231175|882
1593501300000|2020-06-30 07:15:00|231395.5|231245.5|231295.4|231145.4|231410.4|231260.4|231239.5|231089.5|810
1593501600000|2020-06-30 07:20:00|231292.7|231142.7|231392.4|231242.4|231564.8|231414.8|231254.7|231104.7|850
1593501900000|2020-06-30 07:25:00|231393|231243|231481.5|231331.5|231527.2|231377.2|231373.2|231223.2|785
1593502200000|2020-06-30 07:30:00|231484.1|231334.1|231560.5|231410.5|231625.1|231475.1|231426|231276|817
1593502500000|2020-06-30 07:35:00|231561|231411|231444.8|231294.8|231599.8|231449.8|231418.4|231268.4|819
1593502800000|2020-06-30 07:40:00|231445.7|231295.7|231332.7|231182.7|231446.4|231296.4|231326.8|231176.8|746
1593503100000|2020-06-30 07:45:00|231331.5|231181.5|231242.1|231092.1|231413.4|231263.4|231207.3|231057.3|716
1593503400000|2020-06-30 07:50:00|231242.4|231092.4|231298.9|231148.9|231441.8|231291.8|231211.5|231061.5|804
1593503700000|2020-06-30 07:55:00|231309.2|231159.2|231238.9|231088.9|231320.4|231170.4|231148.8|230998.8|784
1593504000000|2020-06-30 08:00:00|231238.3|231088.3|231141.9|230991.9|231321|231171|231031.4|230881.4|835
1593504300000|2020-06-30 08:05:00|231139.7|230989.7|231303|231153|231319.9|231169.9|231138.8|230988.8|878
1593504600000|2020-06-30 08:10:00|231301.1|231151.1|231400.4|231250.4|231468.7|231318.7|231301|231151|831
1593504900000|2020-06-30 08:15:00|231397.6|231247.6|231323.1|231173.1|231462.5|231312.5|231251.4|231101.4|786
1593505200000|2020-06-30 08:20:00|231323.6|231173.6|231351.7|231201.7|231424|231274|231241.3|231091.3|748
1593505500000|2020-06-30 08:25:00|231351.8|231201.8|231055.5|230905.5|231352.3|231202.3|230998.8|230848.8|834
1593505800000|2020-06-30 08:30:00|231050.8|230900.8|231231.1|231081.1|231260.4|231110.4|231050.8|230900.8|797
1593506100000|2020-06-30 08:35:00|231236.1|231086.1|231195.4|231045.4|231315.3|231165.3|230922.4|230772.4|837
1593506400000|2020-06-30 08:40:00|231197|231047|231308.6|231158.6|231473|231323|231193.7|231043.7|874
1593506700000|2020-06-30 08:45:00|231309.4|231159.4|231354.4|231204.4|231487|231337|231309.4|231159.4|707
1593507000000|2020-06-30 08:50:00|231356.5|231206.5|231396.8|231246.8|231462.9|231312.9|231349.4|231199.4|754
1593507300000|2020-06-30 08:55:00|231400.9|231250.9|231495.7|231345.7|231515.9|231365.9|231389.3|231239.3|717
1593507600000|2020-06-30 09:00:00|231503.8|231353.8|231804.6|231654.6|231840.1|231690.1|231454.9|231304.9|739
1593507900000|2020-06-30 09:05:00|231805.2|231655.2|231763.4|231613.4|231823.7|231673.7|231675.4|231525.4|890
1593508200000|2020-06-30 09:10:00|231760.8|231610.8|231761.8|231611.8|231794.1|231644.1|231685.3|231535.3|686
1593508500000|2020-06-30 09:15:00|231761.2|231611.2|231921.9|231771.9|231951.9|231801.9|231607.1|231457.1|774
1593508800000|2020-06-30 09:20:00|231928|231778|231690.8|231540.8|232063.9|231913.9|231620.7|231470.7|824
1593509100000|2020-06-30 09:25:00|231689.7|231539.7|231874.6|231724.6|231882.6|231732.6|231639.5|231489.5|844
1593509400000|2020-06-30 09:30:00|231873.8|231723.8|231757|231607|231888|231738|231695.2|231545.2|810
1593509700000|2020-06-30 09:35:00|231760.8|231610.8|231831.3|231681.3|231892.8|231742.8|231743.9|231593.9|579
1593510000000|2020-06-30 09:40:00|231830.8|231680.8|231923.2|231773.2|231941.9|231791.9|231806.8|231656.8|692
1593510300000|2020-06-30 09:45:00|231927.9|231777.9|232028.4|231878.4|232039.7|231889.7|231792.8|231642.8|893
1593510600000|2020-06-30 09:50:00|232029.9|231879.9|231806.2|231656.2|232071.9|231921.9|231735.7|231585.7|978
1593510900000|2020-06-30 09:55:00|231806.8|231656.8|231551.2|231401.2|231859.9|231709.9|231533.2|231383.2|1048
1593511200000|2020-06-30 10:00:00|231534|231384|231574|231424|231724|231574|231531.5|231381.5|1136
1593511500000|2020-06-30 10:05:00|231573.3|231423.3|231550.5|231400.5|231595.3|231445.3|231478.3|231328.3|1103
1593511800000|2020-06-30 10:10:00|231550.6|231400.6|231595.2|231445.2|231618.7|231468.7|231538.4|231388.4|987
1593512100000|2020-06-30 10:15:00|231597.1|231447.1|231744.6|231594.6|231797|231647|231561.6|231411.6|1083
1593512400000|2020-06-30 10:20:00|231745.9|231595.9|231823.1|231673.1|231848|231698|231743.1|231593.1|992
1593512700000|2020-06-30 10:25:00|231822.6|231672.6|231546|231396|231840.6|231690.6|231529.6|231379.6|1047
1593513000000|2020-06-30 10:30:00|231543.5|231393.5|231481.7|231331.7|231604.9|231454.9|231402.9|231252.9|1123
1593513300000|2020-06-30 10:35:00|231479.9|231329.9|231451.3|231301.3|231668.5|231518.5|231386.1|231236.1|1132
1593513600000|2020-06-30 10:40:00|231450.5|231300.5|231561.9|231411.9|231584.9|231434.9|231436.4|231286.4|1151
1593513900000|2020-06-30 10:45:00|231565|231415|231482.1|231332.1|231598.9|231448.9|231450.8|231300.8|1166
1593514200000|2020-06-30 10:50:00|231480.9|231330.9|231638.1|231488.1|231647.8|231497.8|231474.2|231324.2|1154
1593514500000|2020-06-30 10:55:00|231638.4|231488.4|231638.9|231488.9|231684.9|231534.9|231547.9|231397.9|1167
1593514800000|2020-06-30 11:00:00|231639.7|231489.7|231486.1|231336.1|231657.4|231507.4|231476.6|231326.6|1071
1593515100000|2020-06-30 11:05:00|231486|231336|231821.2|231671.2|231835.5|231685.5|231478.6|231328.6|1151
1593515400000|2020-06-30 11:10:00|231822.1|231672.1|231757.4|231607.4|231943.5|231793.5|231712.9|231562.9|1155
1593515700000|2020-06-30 11:15:00|231756.5|231606.5|231656.5|231506.5|231837.5|231687.5|231595.5|231445.5|1127
1593516000000|2020-06-30 11:20:00|231656.4|231506.4|231603|231453|231704.2|231554.2|231543.8|231393.8|1081
1593516300000|2020-06-30 11:25:00|231600.3|231450.3|231568.9|231418.9|231681.8|231531.8|231473.4|231323.4|1158
1593516600000|2020-06-30 11:30:00|231570.2|231420.2|231303.1|231153.1|231585.3|231435.3|231233.3|231083.3|1158
1593516900000|2020-06-30 11:35:00|231304.9|231154.9|231368.6|231218.6|231388.8|231238.8|231283|231133|1142
1593517200000|2020-06-30 11:40:00|231373.7|231223.7|231480.6|231330.6|231519.8|231369.8|231368.4|231218.4|1110
1593517500000|2020-06-30 11:45:00|231482.2|231332.2|231420.7|231270.7|231508.9|231358.9|231360.1|231210.1|974
1593517800000|2020-06-30 11:50:00|231420.9|231270.9|231633.5|231483.5|231639.9|231489.9|231392.8|231242.8|844
1593518100000|2020-06-30 11:55:00|231633.2|231483.2|231775.2|231625.2|231935.7|231785.7|231629.9|231479.9|1019
1593518400000|2020-06-30 12:00:00|231779.8|231629.8|231905|231755|232044.4|231894.4|231724.9|231574.9|1056
1593518700000|2020-06-30 12:05:00|231901.8|231751.8|231852|231702|232001|231851|231776.1|231626.1|1064
1593519000000|2020-06-30 12:10:00|231852.5|231702.5|231801.6|231651.6|232047.8|231897.8|231791.6|231641.6|1061
1593519300000|2020-06-30 12:15:00|231803.2|231653.2|231862.1|231712.1|231869.5|231719.5|231719.6|231569.6|1108
1593519600000|2020-06-30 12:20:00|231862|231712|231930.8|231780.8|231962.1|231812.1|231822.4|231672.4|1037
1593519900000|2020-06-30 12:25:00|231930.4|231780.4|231853|231703|231935|231785|231717.3|231567.3|1018
1593520200000|2020-06-30 12:30:00|231853.2|231703.2|231971.6|231821.6|231983.4|231833.4|231847|231697|813
1593520500000|2020-06-30 12:35:00|231976.9|231826.9|232148.8|231998.8|232333.6|232183.6|231969.7|231819.7|1074
1593520800000|2020-06-30 12:40:00|232148.6|231998.6|232095.1|231945.1|232371.8|232221.8|232091.4|231941.4|968
1593521100000|2020-06-30 12:45:00|232095|231945|231854.2|231704.2|232136.7|231986.7|231836.4|231686.4|1120
1593521400000|2020-06-30 12:50:00|231856.9|231706.9|231771|231621|232135.4|231985.4|231766.9|231616.9|1077
1593521700000|2020-06-30 12:55:00|231773.4|231623.4|231604.2|231454.2|231773.8|231623.8|231586.1|231436.1|903
1593522000000|2020-06-30 13:00:00|231601.4|231451.4|231738.6|231588.6|231793.6|231643.6|231469|231319|1013
1593522300000|2020-06-30 13:05:00|231744.3|231594.3|232046.4|231896.4|232064.5|231914.5|231744.3|231594.3|1058
1593522600000|2020-06-30 13:10:00|232048.9|231898.9|231945.8|231795.8|232136.9|231986.9|231903.8|231753.8|1021
1593522900000|2020-06-30 13:15:00|231944.2|231794.2|231690.3|231540.3|231995.2|231845.2|231557.8|231407.8|1124
1593523200000|2020-06-30 13:20:00|231689.6|231539.6|231442.3|231292.3|231710|231560|231348|231198|1072
1593523500000|2020-06-30 13:25:00|231442.8|231292.8|231204|231054|231508.8|231358.8|231167.4|231017.4|856
1593523800000|2020-06-30 13:30:00|231206.9|231056.9|231348.4|231198.4|231370.7|231220.7|231137.9|230987.9|1020
1593524100000|2020-06-30 13:35:00|231350.8|231200.8|231393.2|231243.2|231423.8|231273.8|231116.6|230966.6|954
1593524400000|2020-06-30 13:40:00|231390.9|231240.9|231703|231553|231703|231553|231375.4|231225.4|885
1593524700000|2020-06-30 13:45:00|231702.3|231552.3|231708.8|231558.8|231837.3|231687.3|231559.8|231409.8|996
1593525000000|2020-06-30 13:50:00|231709.9|231559.9|231705.8|231555.8|231852.7|231702.7|231585.9|231435.9|1044
1593525300000|2020-06-30 13:55:00|231687.4|231537.4|231772|231510.3|231864.2|231714.2|231586.1|231436.1|852
1593525600000|2020-06-30 14:00:00|231671.9|231521.9|231572.9|231422.9|231844.8|231694.8|231515.1|231365.1|990
1593525900000|2020-06-30 14:05:00|231573.1|231423.1|231408.5|231258.5|231613.7|231463.7|231408.5|231258.5|1028
1593526200000|2020-06-30 14:10:00|231410|231260|231364.2|231214.2|231459.5|231309.5|231318.1|231168.1|949
1593526500000|2020-06-30 14:15:00|231361.9|231211.9|231769.9|231619.9|231797.5|231647.5|231360.4|231210.4|887
1593526800000|2020-06-30 14:20:00|231767.9|231617.9|231669.9|231519.9|231870.3|231720.3|231578.6|231428.6|1129
1593527100000|2020-06-30 14:25:00|231668.1|231518.1|231635.4|231485.4|231840.7|231690.7|231524.5|231374.5|1081
1593527400000|2020-06-30 14:30:00|231634.4|231484.4|231739.6|231589.6|231741.7|231591.7|231527.7|231377.7|1045
1593527700000|2020-06-30 14:35:00|231737.2|231587.2|231886.3|231736.3|231981.5|231831.5|231718.2|231568.2|1117
1593528000000|2020-06-30 14:40:00|231887.2|231737.2|231479.2|231329.2|231894.1|231744.1|231387.6|231237.6|1120
1593528300000|2020-06-30 14:45:00|231485.3|231335.3|231324.9|231174.9|231502.2|231352.2|231285.9|231135.9|1120
1593528600000|2020-06-30 14:50:00|231325.1|231175.1|231008.3|230858.3|231409.4|231259.4|230937.9|230787.9|1123
1593528900000|2020-06-30 14:55:00|231006.5|230856.5|231172.9|231022.9|231230.8|231080.8|230986.4|230836.4|1150
1593529200000|2020-06-30 15:00:00|231164.3|231014.3|231111.6|230961.6|231269.5|231119.5|230986.3|230836.3|1083
1593529500000|2020-06-30 15:05:00|231115.9|230965.9|230780.3|230630.3|231116.6|230966.6|230759.3|230609.3|1040
1593529800000|2020-06-30 15:10:00|230779.8|230629.8|230779.9|230629.9|230828.2|230678.2|230741.9|230591.9|941
1593530100000|2020-06-30 15:15:00|230777.9|230627.9|230507.5|230357.5|230779.1|230629.1|230507.1|230357.1|980
1593530400000|2020-06-30 15:20:00|230490.3|230340.3|230442.4|230292.4|230626.7|230476.7|230406.9|230256.9|854
1593530700000|2020-06-30 15:25:00|230441.9|230291.9|230773.8|230623.8|230773.8|230623.8|230359.1|230209.1|855
1593531000000|2020-06-30 15:30:00|230773.3|230623.3|230972.2|230822.2|230987.4|230837.4|230579.2|230429.2|991
1593531300000|2020-06-30 15:35:00|230951.6|230801.6|230839.6|230689.6|230991.5|230841.5|230764.3|230614.3|911
1593531600000|2020-06-30 15:40:00|230839.5|230689.5|230809.4|230659.4|230984.5|230834.5|230798.8|230648.8|921
1593531900000|2020-06-30 15:45:00|230808.2|230658.2|230744.6|230594.6|230812|230662|230649|230499|949
1593532200000|2020-06-30 15:50:00|230744.4|230594.4|230663.7|230513.7|230752.5|230602.5|230596|230446|1010
1593532500000|2020-06-30 15:55:00|230663.2|230513.2|230899.8|230749.8|230915.6|230765.6|230656.5|230506.5|1052
1593532800000|2020-06-30 16:00:00|230897.6|230747.6|230909.5|230759.5|230973.9|230823.9|230847.1|230697.1|1034
1593533100000|2020-06-30 16:05:00|230911|230761|230583.8|230433.8|230922.5|230772.5|230583.5|230433.5|982
1593533400000|2020-06-30 16:10:00|230584.2|230434.2|230764.6|230614.6|230764.7|230614.7|230531.2|230381.2|987
1593533700000|2020-06-30 16:15:00|230764.8|230614.8|230718.1|230568.1|230777.9|230627.9|230503.9|230353.9|1075
1593534000000|2020-06-30 16:20:00|230743.3|230593.3|230747.1|230597.1|230829.5|230679.5|230696.5|230546.5|1111
1593534300000|2020-06-30 16:25:00|230748.9|230598.9|230614.3|230464.3|230756.5|230606.5|230586.3|230436.3|919
1593534600000|2020-06-30 16:30:00|230616.9|230466.9|230796.1|230646.1|230826.2|230676.2|230541.6|230391.6|1028
1593534900000|2020-06-30 16:35:00|230787.8|230637.8|230682.5|230532.5|230790|230640|230517.5|230367.5|1094
1593535200000|2020-06-30 16:40:00|230681.9|230531.9|230558.3|230408.3|230764|230614|230510.2|230360.2|1046
1593535500000|2020-06-30 16:45:00|230564.1|230414.1|230555.5|230405.5|230730.5|230580.5|230541.1|230391.1|1087
1593535800000|2020-06-30 16:50:00|230557.3|230407.3|230487.6|230337.6|230557.3|230407.3|230435.5|230285.5|1095
1593536100000|2020-06-30 16:55:00|230488.6|230338.6|230585.5|230435.5|230587.5|230437.5|230456.8|230306.8|992
1593536400000|2020-06-30 17:00:00|230584.3|230434.3|230571.6|230421.6|230613.8|230463.8|230549.8|230399.8|906
1593536700000|2020-06-30 17:05:00|230571.4|230421.4|230605.3|230455.3|230642.8|230492.8|230518.4|230368.4|1005
1593537000000|2020-06-30 17:10:00|230603.3|230453.3|230570.2|230420.2|230701.3|230551.3|230553.1|230403.1|935
1593537300000|2020-06-30 17:15:00|230567.2|230417.2|230472.8|230322.8|230630.9|230480.9|230415.2|230265.2|1016
1593537600000|2020-06-30 17:20:00|230469.8|230319.8|230613.3|230463.3|230617.5|230467.5|230442.7|230292.7|979
1593537900000|2020-06-30 17:25:00|230610.7|230460.7|230450.1|230300.1|230618|230468|230433.9|230283.9|1001
1593538200000|2020-06-30 17:30:00|230451.5|230301.5|230388.9|230238.9|230464.3|230314.3|230340.5|230190.5|908
1593538500000|2020-06-30 17:35:00|230389.5|230239.5|230391.5|230241.5|230410.1|230260.1|230352.8|230202.8|849
1593538800000|2020-06-30 17:40:00|230391.4|230241.4|230464.8|230314.8|230577.3|230427.3|230391.4|230241.4|1002
1593539100000|2020-06-30 17:45:00|230463.2|230313.2|230340.4|230190.4|230522.1|230372.1|230285.8|230135.8|945
1593539400000|2020-06-30 17:50:00|230342.8|230192.8|230399.8|230249.8|230403.2|230253.2|230301.7|230151.7|885
1593539700000|2020-06-30 17:55:00|230398.7|230248.7|230266.5|230116.5|230398.7|230248.7|230215.7|230065.7|922
1593540000000|2020-06-30 18:00:00|230269.9|230119.9|230024.4|229874.4|230396|230246|230022.9|229872.9|948
1593540300000|2020-06-30 18:05:00|230024.6|229874.6|229602|229452|230028.1|229878.1|229600.1|229450.1|1050
1593540600000|2020-06-30 18:10:00|229601.3|229451.3|229840.5|229690.5|229840.6|229690.6|229532.6|229382.6|1066
1593540900000|2020-06-30 18:15:00|229839.9|229689.9|229849.2|229699.2|229879.3|229729.3|229671|229521|1021
1593541200000|2020-06-30 18:20:00|229849.1|229699.1|229682.3|229532.3|229876.8|229726.8|229654.5|229504.5|929
1593541500000|2020-06-30 18:25:00|229683.1|229533.1|229605.7|229455.7|229707.9|229557.9|229393.5|229243.5|1040
1593541800000|2020-06-30 18:30:00|229605.2|229455.2|229691.7|229541.7|229794.1|229644.1|229496.6|229346.6|1091
1593542100000|2020-06-30 18:35:00|229692.8|229542.8|229762.4|229612.4|229789.7|229639.7|229615.3|229465.3|977
1593542400000|2020-06-30 18:40:00|229763.4|229613.4|229642.5|229492.5|229875.8|229725.8|229616.6|229466.6|1014
1593542700000|2020-06-30 18:45:00|229617.3|229467.3|229897.2|229747.2|229901.7|229751.7|229613.8|229463.8|1096
1593543000000|2020-06-30 18:50:00|229895.8|229745.8|230000.8|229850.8|230001.4|229851.4|229864.7|229714.7|911
1593543300000|2020-06-30 18:55:00|230001.4|229851.4|229935.6|229785.6|230110.8|229960.8|229933.6|229783.6|1125
1593543600000|2020-06-30 19:00:00|229950.2|229800.2|230041.5|229891.5|230133.2|229983.2|229931.1|229781.1|1050
1593543900000|2020-06-30 19:05:00|230040.8|229890.8|230182.3|230032.3|230186.1|230036.1|229977|229827|1030
1593544200000|2020-06-30 19:10:00|230186.6|230036.6|230137.2|229987.2|230211.2|230061.2|230062|229912|983
1593544500000|2020-06-30 19:15:00|230136.9|229986.9|230180.5|230030.5|230224.9|230074.9|230113.2|229963.2|1029
1593544800000|2020-06-30 19:20:00|230181|230031|230229.6|230079.6|230278.9|230128.9|230154.7|230004.7|1016
1593545100000|2020-06-30 19:25:00|230233.2|230083.2|230235.3|230085.3|230243|230093|230137.6|229987.6|955
1593545400000|2020-06-30 19:30:00|230232.7|230082.7|230078.2|229928.2|230290.1|230140.1|230052.9|229902.9|1033
1593545700000|2020-06-30 19:35:00|230075.9|229925.9|230073.6|229923.6|230095.5|229945.5|230065.2|229915.2|894
1593546000000|2020-06-30 19:40:00|230072.8|229922.8|230031.6|229881.6|230105.8|229955.8|229961.6|229811.6|953
1593546300000|2020-06-30 19:45:00|230019.6|229869.6|230054.2|229904.2|230095.7|229945.7|229991|229841|948
1593546600000|2020-06-30 19:50:00|230047|229897|229801.5|229651.5|230047|229897|229686.3|229536.3|1110
1593546900000|2020-06-30 19:55:00|229805.7|229655.7|229990.3|229840.3|229990.3|229840.3|229795.6|229645.6|1086
1593547200000|2020-06-30 20:00:00|229985.2|229835.2|229981.7|229831.7|230021.4|229871.4|229869.7|229719.7|1047
1593547500000|2020-06-30 20:05:00|229980.9|229830.9|229979.2|229829.2|230017.3|229867.3|229966.4|229816.4|951
1593547800000|2020-06-30 20:10:00|229979|229829|229976.6|229826.6|230043.1|229893.1|229940.5|229790.5|1014
1593548100000|2020-06-30 20:15:00|229984.1|229834.1|230002.9|229852.9|230022.6|229872.6|229967.5|229817.5|854
1593548400000|2020-06-30 20:20:00|230003.4|229853.4|230032.5|229882.5|230084.7|229934.7|229978.7|229828.7|841
1593548700000|2020-06-30 20:25:00|230035.8|229885.8|230018.3|229868.3|230050.2|229900.2|230017.2|229867.2|814
1593549000000|2020-06-30 20:30:00|230025|229875|229963.7|229813.7|230060.6|229910.6|229906.1|229756.1|852
1593549300000|2020-06-30 20:35:00|229962.7|229812.7|230141.3|229991.3|230147.9|229997.9|229944.6|229794.6|878
1593549600000|2020-06-30 20:40:00|230141|229991|230118.8|229968.8|230198.1|230048.1|230107.2|229957.2|953
1593549900000|2020-06-30 20:45:00|230119|229969|230132.8|229982.8|230150.3|230000.3|230028.3|229878.3|895
1593550200000|2020-06-30 20:50:00|230132.9|229982.9|230235.2|230085.2|230244|230094|230132.9|229982.9|823
1593550500000|2020-06-30 20:55:00|230228|230078|230115.8|229766.8|230261.7|230097.4|230050|229764.7|516
1593550800000|2020-06-30 21:00:00|230178.8|229829.8|230068.1|229719.1|230255.1|229906.1|230042.4|229693.4|180
1593551100000|2020-06-30 21:05:00|230126.1|229777.1|230005.5|229656.5|230126.1|229777.1|229938.7|229589.7|74
1593551400000|2020-06-30 21:10:00|229994.4|229645.4|230132.7|229783.7|230211.4|229862.4|229938.7|229589.7|127
1593551700000|2020-06-30 21:15:00|230138.5|229789.5|230221.6|229872.6|230250|229985.5|230086.9|229768.1|131
1593552000000|2020-06-30 21:20:00|230193|229844|230220.5|229871.5|230281.3|229955.8|230105.8|229814.9|156
1593552300000|2020-06-30 21:25:00|230214.8|229865.8|230283.1|229934.1|230402.3|230053.3|230135.1|229825.5|168
1593552600000|2020-06-30 21:30:00|230283.2|229934.2|230171.3|229897.8|230283.2|229934.2|230129.6|229780.6|244
1593552900000|2020-06-30 21:35:00|230214.8|229888.3|230200.5|229851.5|230255.8|229979.8|230124.2|229833.4|178
1593553200000|2020-06-30 21:40:00|230201.8|229852.8|230177.3|229883.9|230266.7|229993.5|230095.8|229840.9|225
1593553500000|2020-06-30 21:45:00|230180.8|229862.6|230143.5|229993.5|230228.5|229993.5|230112.7|229817.2|157
1593553800000|2020-06-30 21:50:00|230179.6|229865.1|230197.7|229886|230226.2|229994|230112.6|229834.8|84
1593554100000|2020-06-30 21:55:00|230193.6|229870.9|230179.8|229918.6|230260|229994.5|230116.7|229869.5|209
1593554400000|2020-06-30 22:00:00|230177.2|229909|230175.2|230025.2|230214.9|230026.6|230101.1|229906.2|413
1593554700000|2020-06-30 22:05:00|230171.4|230021.4|230170.5|230020.5|230201.5|230051.5|230133.4|229983.4|348
1593555000000|2020-06-30 22:10:00|230178.3|230028.3|230138.9|229988.9|230179.2|230029.2|230118.6|229968.6|240
1593555300000|2020-06-30 22:15:00|230148.2|229998.2|230116.2|229966.2|230148.2|229998.2|230107.3|229957.3|233
1593555600000|2020-06-30 22:20:00|230099|229949|230142.3|229992.3|230163.4|230013.4|230088.1|229938.1|300
1593555900000|2020-06-30 22:25:00|230150.7|230000.7|230124.2|229974.2|230205.7|230055.7|230121.9|229971.9|321
1593556200000|2020-06-30 22:30:00|230120.2|229970.2|230136.9|229986.9|230148.1|229998.1|230111.6|229961.6|283
1593556500000|2020-06-30 22:35:00|230138.7|229988.7|230116|229966|230158.3|230008.3|230077.3|229927.3|258
1593556800000|2020-06-30 22:40:00|230122.7|229972.7|230047|229897|230130.5|229980.5|230026.8|229876.8|335
1593557100000|2020-06-30 22:45:00|230036.7|229886.7|230110.4|229960.4|230126|229976|230022.3|229872.3|268
1593557400000|2020-06-30 22:50:00|230110|229960|230231.9|230081.9|230232.1|230082.1|230108.5|229958.5|354
1593557700000|2020-06-30 22:55:00|230230.5|230080.5|230237.1|230087.1|230256.6|230106.6|230216.9|230066.9|248
1593558000000|2020-06-30 23:00:00|230245|230095|230328.2|230178.2|230355.5|230205.5|230232.8|230082.8|322
1593558300000|2020-06-30 23:05:00|230327.9|230177.9|230268.4|230118.4|230338.6|230188.6|230260|230110|312
1593558600000|2020-06-30 23:10:00|230268.7|230118.7|230244|230094|230324.9|230174.9|230229.9|230079.9|247
1593558900000|2020-06-30 23:15:00|230244.5|230094.5|230220.5|230070.5|230254.8|230104.8|230205.9|230055.9|193
1593559200000|2020-06-30 23:20:00|230222.3|230072.3|230131.9|229981.9|230249.6|230099.6|230068.7|229918.7|259
1593559500000|2020-06-30 23:25:00|230122.8|229972.8|230165.7|230015.7|230181.8|230031.8|230111.6|229961.6|301
1593559800000|2020-06-30 23:30:00|230166.5|230016.5|230170.2|230020.2|230217.3|230067.3|230108.7|229958.7|323
1593560100000|2020-06-30 23:35:00|230169.3|230019.3|230213.1|230063.1|230218.9|230068.9|230161.6|230011.6|202
1593560400000|2020-06-30 23:40:00|230213.8|230063.8|230209|230059|230268.9|230118.9|230200.6|230050.6|265
1593560700000|2020-06-30 23:45:00|230206.8|230056.8|230214.6|230064.6|230218.5|230068.5|230164.3|230014.3|311
1593561000000|2020-06-30 23:50:00|230214.8|230064.8|230254.9|230104.9|230280.2|230130.2|230209.4|230059.4|306
1593561300000|2020-06-30 23:55:00|230260.7|230110.7|230247.5|230097.5|230285.1|230135.1|230240.9|230090.9|267
1593561600000|2020-07-01 00:00:00|230248.6|230098.6|230408.4|230258.4|230415.9|230265.9|230245|230095|380
1593561900000|2020-07-01 00:05:00|230407|230257|230379|230229|230410.9|230260.9|230351.8|230201.8|241
1593562200000|2020-07-01 00:10:00|230376|230226|230346.8|230196.8|230376.6|230226.6|230265.8|230115.8|373
1593562500000|2020-07-01 00:15:00|230345.8|230195.8|230431.1|230281.1|230443.8|230293.8|230288.9|230138.9|349
1593562800000|2020-07-01 00:20:00|230420.8|230270.8|230426.3|230276.3|230434.8|230284.8|230403|230253|253
1593563100000|2020-07-01 00:25:00|230426.8|230276.8|230426|230276|230437.1|230287.1|230414.9|230264.9|254
1593563400000|2020-07-01 00:30:00|230417.4|230267.4|230267.9|230117.9|230434.7|230284.7|230233.5|230083.5|330
1593563700000|2020-07-01 00:35:00|230268.5|230118.5|230161.7|230011.7|230272.3|230122.3|230138.3|229988.3|397
1593564000000|2020-07-01 00:40:00|230163|230013|230105.2|229955.2|230169.8|230019.8|230056.1|229906.1|370
1593564300000|2020-07-01 00:45:00|230107.8|229957.8|230165.6|230015.6|230197.9|230047.9|230080|229930|394
1593564600000|2020-07-01 00:50:00|230159.2|230009.2|230220.1|230070.1|230226.6|230076.6|230108.7|229958.7|458
1593564900000|2020-07-01 00:55:00|230227.3|230077.3|230164.3|230014.3|230249.1|230099.1|230117.5|229967.5|496
1593565200000|2020-07-01 01:00:00|230163.2|230013.2|230122.4|229972.4|230232.6|230082.6|230112.8|229962.8|556
1593565500000|2020-07-01 01:05:00|230123.2|229973.2|229963.5|229813.5|230125|229975|229960.8|229810.8|536
1593565800000|2020-07-01 01:10:00|229964.2|229814.2|229978.5|229828.5|229980.4|229830.4|229905.1|229755.1|422
1593566100000|2020-07-01 01:15:00|229978.1|229828.1|230074.6|229924.6|230074.6|229924.6|229834.1|229684.1|549
1593566400000|2020-07-01 01:20:00|230071.8|229921.8|230111.2|229961.2|230135.9|229985.9|230056.7|229906.7|435
1593566700000|2020-07-01 01:25:00|230110.7|229960.7|230067|229917|230126.5|229976.5|230039|229889|475
1593567000000|2020-07-01 01:30:00|230067.4|229917.4|230078.7|229928.7|230174.6|230000.6|230059.5|229909.5|542
1593567300000|2020-07-01 01:35:00|230077.9|229927.9|230077.4|229927.4|230090.7|229940.7|230013.7|229863.7|448
1593567600000|2020-07-01 01:40:00|230076.9|229926.9|230028.9|229878.9|230089.3|229939.3|230013.2|229863.2|351
1593567900000|2020-07-01 01:45:00|230022.5|229872.5|230080|229930|230086.2|229936.2|229948.7|229798.7|448
1593568200000|2020-07-01 01:50:00|230078.8|229928.8|230077.1|229927.1|230099.9|229949.9|229991.3|229841.3|382
1593568500000|2020-07-01 01:55:00|230082.1|229932.1|229979.9|229829.9|230086.9|229936.9|229950.8|229800.8|402
1593568800000|2020-07-01 02:00:00|229968.9|229818.9|229978.6|229828.6|230039.3|229889.3|229922|229772|529
1593569100000|2020-07-01 02:05:00|229979.3|229829.3|230088.9|229938.9|230104.3|229954.3|229930.3|229780.3|448
1593569400000|2020-07-01 02:10:00|230089.7|229939.7|230130.9|229980.9|230176.2|230026.2|230032.7|229882.7|469
1593569700000|2020-07-01 02:15:00|230137.6|229987.6|230130.2|229980.2|230192|230042|230118.1|229968.1|332
1593570000000|2020-07-01 02:20:00|230126.1|229976.1|230168.8|230018.8|230191.9|230041.9|230126.1|229976.1|317
1593570300000|2020-07-01 02:25:00|230172.5|230022.5|230163.5|230013.5|230179.6|230029.6|230125.3|229975.3|308
1593570600000|2020-07-01 02:30:00|230156.1|230006.1|230188.7|230038.7|230253.4|230103.4|230087.2|229937.2|435
1593570900000|2020-07-01 02:35:00|230187.1|230037.1|230174.6|230024.6|230200.1|230050.1|230148.2|229998.2|367
1593571200000|2020-07-01 02:40:00|230169.7|230019.7|230301.1|230151.1|230390.9|230240.9|230150.9|230000.9|389
1593571500000|2020-07-01 02:45:00|230298.4|230148.4|230299.7|230149.7|230309|230159|230266.5|230116.5|329
1593571800000|2020-07-01 02:50:00|230297.5|230147.5|230304.3|230154.3|230334.5|230184.5|230258.3|230108.3|411
1593572100000|2020-07-01 02:55:00|230326.5|230176.5|230287.5|230137.5|230339.7|230189.7|230275.3|230125.3|342
1593572400000|2020-07-01 03:00:00|230284.7|230134.7|230265.4|230115.4|230313.4|230163.4|230255.2|230105.2|351
1593572700000|2020-07-01 03:05:00|230260.6|230110.6|230292.2|230142.2|230295.3|230145.3|230254.7|230104.7|238
1593573000000|2020-07-01 03:10:00|230290.7|230140.7|230278.5|230128.5|230294.1|230144.1|230263|230113|274
1593573300000|2020-07-01 03:15:00|230288.4|230138.4|230296.3|230146.3|230327|230177|230264.3|230114.3|366
1593573600000|2020-07-01 03:20:00|230297.3|230147.3|230360.6|230210.6|230376.5|230226.5|230281.6|230131.6|277
1593573900000|2020-07-01 03:25:00|230362|230212|230357.9|230207.9|230380.4|230230.4|230343.7|230193.7|290
1593574200000|2020-07-01 03:30:00|230354.7|230204.7|230348.4|230198.4|230395.7|230245.7|230340.2|230190.2|300
1593574500000|2020-07-01 03:35:00|230351|230201|230326.1|230176.1|230373.4|230223.4|230312.8|230162.8|333
1593574800000|2020-07-01 03:40:00|230329.6|230179.6|230237.4|230087.4|230329.6|230179.6|230230.5|230080.5|420
1593575100000|2020-07-01 03:45:00|230237.6|230087.6|230292.7|230142.7|230304.6|230154.6|230233.5|230083.5|305
1593575400000|2020-07-01 03:50:00|230297.6|230147.6|230315.2|230165.2|230327|230177|230265.2|230115.2|307
1593575700000|2020-07-01 03:55:00|230316|230166|230409.5|230259.5|230422.2|230272.2|230308.8|230158.8|338
1593576000000|2020-07-01 04:00:00|230407.3|230257.3|230380.1|230230.1|230430.4|230280.4|230355.8|230205.8|374
1593576300000|2020-07-01 04:05:00|230382.2|230232.2|230409.7|230259.7|230413.4|230263.4|230328.6|230178.6|435
1593576600000|2020-07-01 04:10:00|230408.4|230258.4|230381.4|230231.4|230425.1|230275.1|230350.5|230200.5|918
1593576900000|2020-07-01 04:15:00|230378.5|230228.5|230378.9|230228.9|230383.9|230233.9|230331.8|230181.8|1075
1593577200000|2020-07-01 04:20:00|230378.3|230228.3|230376.8|230226.8|230382.2|230232.2|230332.6|230182.6|1079
1593577500000|2020-07-01 04:25:00|230378.4|230228.4|230381.5|230231.5|230384|230234|230369.1|230219.1|1078
1593577800000|2020-07-01 04:30:00|230381.6|230231.6|230419.1|230269.1|230429|230279|230373.8|230223.8|913
1593578100000|2020-07-01 04:35:00|230418.2|230268.2|230485.9|230335.9|230499.5|230349.5|230404.9|230254.9|971
1593578400000|2020-07-01 04:40:00|230483.9|230333.9|230481.3|230331.3|230518.2|230368.2|230471.5|230321.5|1019
1593578700000|2020-07-01 04:45:00|230482.1|230332.1|230576.7|230426.7|230615.2|230465.2|230479.7|230329.7|1004
1593579000000|2020-07-01 04:50:00|230578.2|230428.2|230577.8|230427.8|230613|230463|230563.3|230413.3|1049
1593579300000|2020-07-01 04:55:00|230577.2|230427.2|230659.9|230509.9|230685.4|230535.4|230574.9|230424.9|1054
1593579600000|2020-07-01 05:00:00|230659.7|230509.7|230563.3|230413.3|230719|230569|230563.3|230413.3|1085
1593579900000|2020-07-01 05:05:00|230552|230402|230569.6|230419.6|230578.2|230428.2|230517.9|230367.9|1137
1593580200000|2020-07-01 05:10:00|230565.7|230415.7|230663.7|230513.7|230676.8|230526.8|230564|230414|1023
1593580500000|2020-07-01 05:15:00|230664.1|230514.1|230778|230628|230787.8|230637.8|230633.6|230483.6|1087
1593580800000|2020-07-01 05:20:00|230780.3|230630.3|230742.6|230592.6|230811.1|230661.1|230720.4|230570.4|1115
1593581100000|2020-07-01 05:25:00|230743.8|230593.8|230691.5|230541.5|230746.9|230596.9|230618.1|230468.1|1135
1593581400000|2020-07-01 05:30:00|230692.9|230542.9|230745.3|230595.3|230777.1|230627.1|230682|230532|1119
1593581700000|2020-07-01 05:35:00|230748|230598|230748.1|230598.1|230763.6|230613.6|230735.7|230585.7|1104
1593582000000|2020-07-01 05:40:00|230749.1|230599.1|230823.2|230673.2|230826.5|230676.5|230746.4|230596.4|1060
1593582300000|2020-07-01 05:45:00|230819.5|230669.5|230754.3|230604.3|230825.8|230675.8|230743.3|230593.3|1085
1593582600000|2020-07-01 05:50:00|230755.4|230605.4|230671.6|230521.6|230827.8|230677.8|230671.6|230521.6|1146
1593582900000|2020-07-01 05:55:00|230673.3|230523.3|230608.2|230458.2|230678.9|230528.9|230592.5|230442.5|1097
1593583200000|2020-07-01 06:00:00|230607|230457|230957.2|230807.2|231020.3|230870.3|230581.1|230431.1|1023
1593583500000|2020-07-01 06:05:00|230958.3|230808.3|230862.8|230712.8|230958.3|230808.3|230753.3|230603.3|1049
1593583800000|2020-07-01 06:10:00|230863.2|230713.2|230716|230566|230863.2|230713.2|230660.9|230510.9|1127
1593584100000|2020-07-01 06:15:00|230714.8|230564.8|230792.5|230642.5|230802.8|230652.8|230613.5|230463.5|1111
1593584400000|2020-07-01 06:20:00|230791.8|230641.8|230779.4|230629.4|230815.1|230665.1|230763.4|230613.4|1141
1593584700000|2020-07-01 06:25:00|230779.2|230629.2|230619.9|230469.9|230828.7|230678.7|230612.9|230462.9|1143
1593585000000|2020-07-01 06:30:00|230608.5|230458.5|230633.9|230483.9|230687.6|230537.6|230552|230402|1117
1593585300000|2020-07-01 06:35:00|230634.2|230484.2|230521.3|230371.3|230639.3|230489.3|230486.5|230336.5|906
1593585600000|2020-07-01 06:40:00|230523.1|230373.1|230296.2|230146.2|230526.1|230376.1|230296.2|230146.2|666
1593585900000|2020-07-01 06:45:00|230294.6|230144.6|230214.4|230064.4|230303.6|230153.6|230212|230062|861
1593586200000|2020-07-01 06:50:00|230215|230065|229952.8|229802.8|230217.2|230067.2|229882.3|229732.3|786
1593586500000|2020-07-01 06:55:00|229953|229803|229839.8|229689.8|229966.2|229816.2|229836.5|229686.5|565
1593586800000|2020-07-01 07:00:00|229833.2|229683.2|230000.6|229850.6|230021.2|229871.2|229805.7|229655.7|848
1593587100000|2020-07-01 07:05:00|229998.7|229848.7|229975.5|229825.5|230091.7|229941.7|229969.7|229819.7|699
1593587400000|2020-07-01 07:10:00|229975.6|229825.6|229833.6|229683.6|229981.9|229831.9|229754|229604|773
1593587700000|2020-07-01 07:15:00|229818|229668|229731.7|229581.7|229840.6|229690.6|229698.9|229548.9|886
1593588000000|2020-07-01 07:20:00|229732|229582|229687.3|229537.3|229737|229587|229516.1|229366.1|752
1593588300000|2020-07-01 07:25:00|229687|229537|229799.8|229649.8|229820.2|229670.2|229681.6|229531.6|552
1593588600000|2020-07-01 07:30:00|229797.1|229647.1|229665.4|229515.4|229868.5|229718.5|229650.2|229500.2|928
1593588900000|2020-07-01 07:35:00|229663.5|229513.5|229826.6|229676.6|229856|229706|229636.6|229486.6|893
1593589200000|2020-07-01 07:40:00|229825.3|229675.3|229823.5|229673.5|229863.5|229713.5|229759.6|229609.6|654
1593589500000|2020-07-01 07:45:00|229820|229670|229811.8|229661.8|229888.6|229738.6|229761|229611|639
1593589800000|2020-07-01 07:50:00|229816|229666|229818.9|229668.9|229912.6|229762.6|229811.6|229661.6|766
1593590100000|2020-07-01 07:55:00|229821.3|229671.3|229562.7|229412.7|229821.3|229671.3|229524.4|229374.4|869
1593590400000|2020-07-01 08:00:00|229574.4|229424.4|229077.8|228927.8|229600.8|229450.8|229048.6|228898.6|812
1593590700000|2020-07-01 08:05:00|229079.6|228929.6|228638.5|228488.5|229079.6|228929.6|228627.2|228477.2|1039
1593591000000|2020-07-01 08:10:00|228641.9|228491.9|228329.8|228179.8|228641.9|228491.9|228155.2|228005.2|977
1593591300000|2020-07-01 08:15:00|228329|228179|228487.1|228337.1|228495.6|228345.6|228162.6|228012.6|989
1593591600000|2020-07-01 08:20:00|228488.7|228338.7|228120.8|227970.8|228491.7|228341.7|228097|227947|1112
1593591900000|2020-07-01 08:25:00|228120.4|227970.4|228197.9|228047.9|228501.3|228351.3|228118.9|227968.9|1119
1593592200000|2020-07-01 08:30:00|228199|228049|228188.3|228038.3|228413.2|228263.2|228138.4|227988.4|1098
1593592500000|2020-07-01 08:35:00|228187.8|228037.8|228379.2|228229.2|228424.9|228274.9|228155.4|228005.4|985
1593592800000|2020-07-01 08:40:00|228376.5|228226.5|228341.4|228191.4|228446.4|228296.4|228290.4|228140.4|1077
1593593100000|2020-07-01 08:45:00|228342.2|228192.2|228283.6|228133.6|228439.5|228289.5|228275|228125|1128
1593593400000|2020-07-01 08:50:00|228284|228134|228318.8|228168.8|228367.1|228217.1|228252.9|228102.9|1038
1593593700000|2020-07-01 08:55:00|228314.6|228164.6|228430|228280|228462.4|228312.4|228311.9|228161.9|1097
1593594000000|2020-07-01 09:00:00|228435.6|228285.6|228381.9|228231.9|228443.3|228293.3|228307.7|228157.7|1036
1593594300000|2020-07-01 09:05:00|228381.5|228231.5|228402|228252|228410.6|228260.6|228225.7|228075.7|1023
1593594600000|2020-07-01 09:10:00|228399.9|228249.9|228749.3|228599.3|228751.7|228601.7|228399.9|228249.9|1018
1593594900000|2020-07-01 09:15:00|228754|228604|228778.3|228628.3|228827.1|228677.1|228708.7|228558.7|1116
1593595200000|2020-07-01 09:20:00|228777.1|228627.1|228865.6|228715.6|228886.1|228736.1|228684.1|228534.1|1049
1593595500000|2020-07-01 09:25:00|228863.3|228713.3|228688.9|228538.9|228930.3|228780.3|228629.5|228479.5|1095
1593595800000|2020-07-01 09:30:00|228689.6|228539.6|228774.9|228624.9|228813.5|228663.5|228666.8|228516.8|1095
1593596100000|2020-07-01 09:35:00|228774.4|228624.4|228726.3|228576.3|228802.4|228652.4|228640.8|228490.8|1122
1593596400000|2020-07-01 09:40:00|228727.9|228577.9|228956.3|228806.3|229022.5|228872.5|228714.2|228564.2|1134
1593596700000|2020-07-01 09:45:00|228956.1|228806.1|228951.9|228801.9|229174.3|229024.3|228951.9|228801.9|1088
1593597000000|2020-07-01 09:50:00|228952.4|228802.4|228990.5|228840.5|229168.2|229018.2|228946.4|228796.4|1115
1593597300000|2020-07-01 09:55:00|228991.2|228841.2|229253|229103|229256.5|229106.5|228990.6|228840.6|1059
1593597600000|2020-07-01 10:00:00|229251.3|229101.3|229340.1|229190.1|229368.8|229218.8|229209.8|229059.8|1078
1593597900000|2020-07-01 10:05:00|229338|229188|229003.5|228853.5|229441.2|229291.2|228991.4|228841.4|1088
1593598200000|2020-07-01 10:10:00|229002.2|228852.2|229100.2|228950.2|229111.7|228961.7|228914.2|228764.2|976
1593598500000|2020-07-01 10:15:00|229099.6|228949.6|229045.3|228895.3|229119.7|228969.7|228973.6|228823.6|1077
1593598800000|2020-07-01 10:20:00|229044.8|228894.8|229018.6|228868.6|229133.3|228983.3|228983.5|228833.5|1084
1593599100000|2020-07-01 10:25:00|229019.5|228869.5|229010.1|228860.1|229041.2|228891.2|228971.9|228821.9|1003
1593599400000|2020-07-01 10:30:00|229009.2|228859.2|229022.4|228872.4|229077.6|228927.6|228994.3|228844.3|1092
1593599700000|2020-07-01 10:35:00|229032.5|228882.5|229254.1|229104.1|229310.2|229160.2|229023.8|228873.8|1117
1593600000000|2020-07-01 10:40:00|229254|229104|229237.9|229087.9|229378.2|229228.2|229220.5|229070.5|1105
1593600300000|2020-07-01 10:45:00|229235.6|229085.6|229294|229144|229301.5|229151.5|229220.2|229070.2|1162
1593600600000|2020-07-01 10:50:00|229292.8|229142.8|229695.3|229545.3|229703.3|229553.3|229266.4|229116.4|1086
1593600900000|2020-07-01 10:55:00|229694.5|229544.5|229404.5|229254.5|229695.4|229545.4|229398.6|229248.6|1096
1593601200000|2020-07-01 11:00:00|229424.4|229274.4|229580.1|229430.1|229705.9|229555.9|229424.4|229274.4|919
1593601500000|2020-07-01 11:05:00|229580.3|229430.3|229829.6|229679.6|229940.8|229790.8|229571.1|229421.1|1062
1593601800000|2020-07-01 11:10:00|229824.9|229674.9|229867|229717|229930.5|229780.5|229637.1|229487.1|974
1593602100000|2020-07-01 11:15:00|229848.4|229698.4|229593.8|229443.8|229854.5|229704.5|229486.9|229336.9|1095
1593602400000|2020-07-01 11:20:00|229594|229444|229851.4|229701.4|229907.3|229757.3|229594|229444|978
1593602700000|2020-07-01 11:25:00|229851.9|229701.9|229807.6|229657.6|229922.8|229772.8|229777.1|229627.1|1021
1593603000000|2020-07-01 11:30:00|229808.1|229658.1|230141.4|229991.4|230165.4|230015.4|229732.2|229582.2|1102
1593603300000|2020-07-01 11:35:00|230120.1|229970.1|229897.1|229747.1|230284.6|230134.6|229891.4|229741.4|1145
1593603600000|2020-07-01 11:40:00|229896.3|229746.3|229874.6|229724.6|229930|229780|229847.5|229697.5|1121
1593603900000|2020-07-01 11:45:00|229870.9|229720.9|230024|229874|230050.5|229900.5|229860.6|229710.6|994
1593604200000|2020-07-01 11:50:00|230022.9|229872.9|229662.2|229512.2|230029.7|229879.7|229611.8|229461.8|885
1593604500000|2020-07-01 11:55:00|229665.8|229515.8|229456.4|229306.4|229696.1|229546.1|229338.2|229188.2|887
1593604800000|2020-07-01 12:00:00|229458.9|229308.9|229425.6|229275.6|229549.9|229399.9|229353.2|229203.2|926
1593605100000|2020-07-01 12:05:00|229425.2|229275.2|229523.1|229373.1|229642.3|229492.3|229418.4|229268.4|1080
1593605400000|2020-07-01 12:10:00|229526.8|229376.8|229553.9|229403.9|229589.7|229439.7|229437.4|229287.4|1032
1593605700000|2020-07-01 12:15:00|229556.2|229406.2|229459.8|229309.8|229801|229651|229367.3|229217.3|1117
1593606000000|2020-07-01 12:20:00|229470.3|229320.3|229053.1|228903.1|229496.1|229346.1|229014.5|228864.5|1101
1593606300000|2020-07-01 12:25:00|229051.3|228901.3|229018.6|228868.6|229082.7|228932.7|228927.5|228777.5|1021
1593606600000|2020-07-01 12:30:00|229018.2|228868.2|228675.1|228525.1|229094.5|228944.5|228672.2|228522.2|1074
1593606900000|2020-07-01 12:35:00|228650.7|228500.7|228625.9|228475.9|228801.3|228651.3|228458.8|228308.8|1135
1593607200000|2020-07-01 12:40:00|228599.1|228449.1|228857.8|228707.8|228958.2|228808.2|228589|228439|1115
1593607500000|2020-07-01 12:45:00|228856.4|228706.4|228758.6|228608.6|228864.2|228714.2|228488|228338|1113
1593607800000|2020-07-01 12:50:00|228770.3|228620.3|228556.5|228406.5|228773.7|228623.7|228450.4|228300.4|985
1593608100000|2020-07-01 12:55:00|228558|228408|228447.6|228297.6|228650.6|228500.6|228327.3|228177.3|960
1593608400000|2020-07-01 13:00:00|228448.5|228298.5|228249.5|228099.5|228450.6|228300.6|228185.5|228035.5|956
1593608700000|2020-07-01 13:05:00|228249.9|228099.9|228386.1|228236.1|228414.6|228264.6|228128|227978|833
1593609000000|2020-07-01 13:10:00|228385.8|228235.8|228464.1|228314.1|228574|228424|228350.4|228200.4|797
1593609300000|2020-07-01 13:15:00|228464.4|228314.4|228712.7|228562.7|228712.7|228562.7|228409|228259|871
1593609600000|2020-07-01 13:20:00|228711.6|228561.6|228744|228594|228744|228594|228471|228321|862
1593609900000|2020-07-01 13:25:00|228709.7|228559.7|228377.4|228227.4|228720.2|228570.2|228374|228224|794
1593610200000|2020-07-01 13:30:00|228373.5|228223.5|228150.8|228000.8|228444.1|228294.1|228118.5|227968.5|1040
1593610500000|2020-07-01 13:35:00|228154.2|228004.2|228182.1|228032.1|228242.7|228092.7|227913.8|227763.8|1035
1593610800000|2020-07-01 13:40:00|228180.8|228030.8|227705.5|227555.5|228180.8|228030.8|227604.2|227454.2|980
1593611100000|2020-07-01 13:45:00|227697.5|227547.5|227712|227562|227920.1|227770.1|227650.7|227500.7|951
1593611400000|2020-07-01 13:50:00|227710|227560|227922.8|227772.8|227925.4|227775.4|227606.2|227456.2|1015
1593611700000|2020-07-01 13:55:00|227922|227772|227920.8|227770.8|228039.4|227889.4|227747.1|227597.1|930
1593612000000|2020-07-01 14:00:00|227923.4|227773.4|227648.8|227498.8|228025.6|227875.6|227530.8|227380.8|1035
1593612300000|2020-07-01 14:05:00|227649.2|227499.2|227332.9|227182.9|227842.6|227692.6|227318.7|227168.7|1028
1593612600000|2020-07-01 14:10:00|227333.5|227183.5|227083.6|226933.6|227344.3|227194.3|226908.6|226758.6|980
1593612900000|2020-07-01 14:15:00|227087.3|226937.3|227345.7|227195.7|227357.9|227207.9|227045.1|226895.1|894
1593613200000|2020-07-01 14:20:00|227345.2|227195.2|227509|227359|227522.9|227372.9|227240.7|227090.7|877
1593613500000|2020-07-01 14:25:00|227523.9|227373.9|227479.8|227329.8|227563.3|227413.3|227453.8|227303.8|852
1593613800000|2020-07-01 14:30:00|227488.4|227338.4|227574.3|227424.3|227598.5|227448.5|227348.2|227198.2|903
1593614100000|2020-07-01 14:35:00|227572.6|227422.6|227685.8|227535.8|227806.7|227656.7|227569.6|227419.6|947
1593614400000|2020-07-01 14:40:00|227684.5|227534.5|227890.8|227740.8|227893.4|227743.4|227531.4|227381.4|953
1593614700000|2020-07-01 14:45:00|227888.6|227738.6|228117.3|227967.3|228135.6|227985.6|227852.3|227702.3|991
1593615000000|2020-07-01 14:50:00|228114.9|227964.9|228245.1|228095.1|228256.9|228106.9|228093.1|227943.1|944
1593615300000|2020-07-01 14:55:00|228244.9|228094.9|227880.9|227730.9|228285.3|228135.3|227865|227715|997
1593615600000|2020-07-01 15:00:00|227878.8|227728.8|227793.9|227643.9|227880.3|227730.3|227633.1|227483.1|951
1593615900000|2020-07-01 15:05:00|227793.3|227643.3|228060.5|227910.5|228092.8|227942.8|227744.1|227594.1|800
1593616200000|2020-07-01 15:10:00|228061.9|227911.9|228207.3|228057.3|228427.8|228277.8|228029.8|227879.8|913
1593616500000|2020-07-01 15:15:00|228207.9|228057.9|228452.8|228302.8|228473.5|228323.5|228127.8|227977.8|990
1593616800000|2020-07-01 15:20:00|228451.9|228301.9|228377.4|228227.4|228530.2|228380.2|228318|228168|877
1593617100000|2020-07-01 15:25:00|228377.9|228227.9|228554|228404|228561.5|228411.5|228262.1|228112.1|906
1593617400000|2020-07-01 15:30:00|228546.2|228396.2|228187.6|228037.6|228587|228437|228146.6|227996.6|972
1593617700000|2020-07-01 15:35:00|228186.7|228036.7|228410.6|228260.6|228480.4|228330.4|228139.9|227989.9|972
1593618000000|2020-07-01 15:40:00|228409.2|228259.2|228472.7|228322.7|228592.3|228442.3|228303.6|228153.6|858
1593618300000|2020-07-01 15:45:00|228462.7|228312.7|228337.6|228187.6|228488.1|228338.1|228247.3|228097.3|833
1593618600000|2020-07-01 15:50:00|228331.4|228181.4|228460.5|228310.5|228475.3|228325.3|228247.4|228097.4|828
1593618900000|2020-07-01 15:55:00|228461|228311|228351.4|228201.4|228465.6|228315.6|228351.4|228201.4|784
1593619200000|2020-07-01 16:00:00|228335|228185|228403.5|228253.5|228415.8|228265.8|228315.1|228165.1|794
1593619500000|2020-07-01 16:05:00|228400.1|228250.1|228357.7|228207.7|228529.2|228379.2|228353.7|228203.7|698
1593619800000|2020-07-01 16:10:00|228359.5|228209.5|228161.9|228011.9|228374.9|228224.9|228025.6|227875.6|752
1593620100000|2020-07-01 16:15:00|228161.7|228011.7|227962.3|227812.3|228309.6|228159.6|227955.7|227805.7|847
1593620400000|2020-07-01 16:20:00|227962.4|227812.4|227815.4|227665.4|227981.5|227831.5|227744.4|227594.4|802
1593620700000|2020-07-01 16:25:00|227815.3|227665.3|227859.7|227709.7|227881|227731|227766.3|227616.3|785
1593621000000|2020-07-01 16:30:00|227860.9|227710.9|227951.8|227801.8|228048.1|227898.1|227860.9|227710.9|757
1593621300000|2020-07-01 16:35:00|227950.9|227800.9|227759.3|227609.3|227962.4|227812.4|227672.8|227522.8|710
1593621600000|2020-07-01 16:40:00|227751.5|227601.5|227847|227697|227910.9|227760.9|227748.1|227598.1|841
1593621900000|2020-07-01 16:45:00|227846.6|227696.6|227983.2|227833.2|228385.9|228235.9|227811.7|227661.7|1015
1593622200000|2020-07-01 16:50:00|227980.3|227830.3|228136.8|227986.8|228151.4|228001.4|227868.1|227718.1|947
1593622500000|2020-07-01 16:55:00|228135.4|227985.4|228092.3|227942.3|228216.8|228066.8|228038.8|227888.8|839
1593622800000|2020-07-01 17:00:00|228093|227943|228074.4|227924.4|228181.8|228031.8|228039.5|227889.5|780
1593623100000|2020-07-01 17:05:00|228076.5|227926.5|228399.4|228249.4|228399.4|228249.4|228024.2|227874.2|849
1593623400000|2020-07-01 17:10:00|228400.3|228250.3|228355.4|228205.4|228447.2|228297.2|228314.3|228164.3|900
1593623700000|2020-07-01 17:15:00|228356.2|228206.2|228367.4|228217.4|228457.3|228307.3|228289.3|228139.3|813
1593624000000|2020-07-01 17:20:00|228365.3|228215.3|228172|228022|228411.3|228261.3|228146.2|227996.2|791
1593624300000|2020-07-01 17:25:00|228171.2|228021.2|228348|228198|228349.1|228199.1|228130.1|227980.1|775
1593624600000|2020-07-01 17:30:00|228347.7|228197.7|228302.9|228152.9|228369.3|228219.3|228260.1|228110.1|838
1593624900000|2020-07-01 17:35:00|228299.7|228149.7|228061.7|227911.7|228315.3|228165.3|227976.4|227826.4|914
1593625200000|2020-07-01 17:40:00|228057.6|227907.6|228181.6|228031.6|228273.3|228123.3|228049.9|227899.9|889
1593625500000|2020-07-01 17:45:00|228179.2|228029.2|228344.8|228194.8|228346|228196|228095.3|227945.3|760
1593625800000|2020-07-01 17:50:00|228344|228194|228369.9|228219.9|228422.3|228272.3|228322.7|228172.7|725
1593626100000|2020-07-01 17:55:00|228367.7|228217.7|228234.8|228084.8|228394|228244|228160.2|227989.8|824
1593626400000|2020-07-01 18:00:00|228231.6|228081.6|228038.9|227888.9|228332.2|228119.6|228010.1|227860.1|911
1593626700000|2020-07-01 18:05:00|228042|227892|227857.4|227707.4|228148.1|227998.1|227771|227621|935
1593627000000|2020-07-01 18:10:00|227854.3|227704.3|227924.7|227774.7|227941.9|227791.9|227741.8|227591.8|865
1593627300000|2020-07-01 18:15:00|227924.6|227774.6|228051.6|227901.6|228145.9|227995.9|227862.2|227712.2|762
1593627600000|2020-07-01 18:20:00|228040.9|227890.9|228158.1|228008.1|228168.2|228018.2|227977.4|227827.4|783
1593627900000|2020-07-01 18:25:00|228158.3|228008.3|227916.3|227766.3|228158.9|228008.9|227910.6|227760.6|751
1593628200000|2020-07-01 18:30:00|227918.6|227768.6|228023|227873|228066.5|227916.5|227860.4|227710.4|790
1593628500000|2020-07-01 18:35:00|228023.3|227873.3|228386.3|228236.3|228396.9|228246.9|227982.9|227832.9|844
1593628800000|2020-07-01 18:40:00|228385.3|228235.3|228408.9|228258.9|228422.7|228272.7|228243.8|228093.8|859
1593629100000|2020-07-01 18:45:00|228406|228256|228428.5|228278.5|228483.6|228333.6|228362.8|228212.8|784
1593629400000|2020-07-01 18:50:00|228428.4|228278.4|228348|228198|228434|228284|228298|228148|789
1593629700000|2020-07-01 18:55:00|228348.5|228198.5|228242.9|228092.9|228351.8|228201.8|228119.7|227969.7|816
1593630000000|2020-07-01 19:00:00|228244|228094|227966.1|227816.1|228299.3|228149.3|227961.9|227811.9|849
1593630300000|2020-07-01 19:05:00|227965.3|227815.3|227814.1|227664.1|228041.1|227891.1|227814.1|227664.1|814
1593630600000|2020-07-01 19:10:00|227814.9|227664.9|227993.4|227843.4|228133.7|227983.7|227814.9|227664.9|720
1593630900000|2020-07-01 19:15:00|227992.6|227842.6|227929.2|227779.2|228056.7|227906.7|227878.2|227728.2|751
1593631200000|2020-07-01 19:20:00|227923.8|227773.8|227913.5|227763.5|228005.2|227855.2|227907|227757|765
1593631500000|2020-07-01 19:25:00|227913.9|227763.9|227891.3|227741.3|228006.2|227856.2|227821.1|227671.1|771
1593631800000|2020-07-01 19:30:00|227897.6|227747.6|227726.2|227576.2|227906.7|227756.7|227698.9|227548.9|733
1593632100000|2020-07-01 19:35:00|227726.3|227576.3|227746.2|227596.2|227787.9|227637.9|227684.7|227534.7|764
1593632400000|2020-07-01 19:40:00|227745.7|227595.7|227566.3|227416.3|227749.9|227599.9|227559.1|227409.1|710
1593632700000|2020-07-01 19:45:00|227566.6|227416.6|227485.2|227335.2|227647.5|227497.5|227420.4|227270.4|752
1593633000000|2020-07-01 19:50:00|227524.2|227374.2|227573.2|227423.2|227617.4|227467.4|227394|227244|795
1593633300000|2020-07-01 19:55:00|227571.4|227421.4|227570.3|227420.3|227594.1|227444.1|227490|227340|797
1593633600000|2020-07-01 20:00:00|227579|227429|227440.3|227290.3|227583.4|227433.4|227427.2|227277.2|666
1593633900000|2020-07-01 20:05:00|227440.2|227290.2|227364.1|227214.1|227481.5|227331.5|227333.1|227183.1|593
1593634200000|2020-07-01 20:10:00|227363.6|227213.6|227433.1|227283.1|227504.1|227354.1|227357.8|227207.8|556
1593634500000|2020-07-01 20:15:00|227429.7|227279.7|227391.4|227241.4|227443.1|227293.1|227337.7|227187.7|418
1593634800000|2020-07-01 20:20:00|227393.3|227243.3|227207.4|227057.4|227412.8|227262.8|227205.1|227055.1|502
1593635100000|2020-07-01 20:25:00|227205.5|227055.5|227098.1|226948.1|227264.8|227114.8|227025.3|226875.3|602
1593635400000|2020-07-01 20:30:00|227095.9|226945.9|227074|226924|227111.1|226961.1|227073.6|226923.6|548
1593635700000|2020-07-01 20:35:00|227076.3|226926.3|226978.7|226828.7|227085.9|226935.9|226949.9|226799.9|528
1593636000000|2020-07-01 20:40:00|226979.2|226829.2|226907|226757|227020.2|226870.2|226870.6|226720.6|596
1593636300000|2020-07-01 20:45:00|226902.2|226752.2|226449.9|226299.9|226930.5|226780.5|226449.9|226299.9|412
1593636600000|2020-07-01 20:50:00|226419.2|226269.2|226677.9|226527.9|226687.5|226537.5|226208.8|226058.8|626
1593636900000|2020-07-01 20:55:00|226659.9|226509.9|227222.6|226873.6|227242.4|226893.4|226572.9|226422.9|478
1593637200000|2020-07-01 21:00:00|227224.2|226875.2|227149.7|226800.7|227225|226876|227142.3|226793.3|26
1593637500000|2020-07-01 21:05:00|227100.8|226751.8|227154|226805|227372.3|227023.3|227038.7|226689.7|63
1593637800000|2020-07-01 21:10:00|227156.4|226807.4|227160.5|226811.5|227160.5|226811.5|226906.3|226557.3|65
1593638100000|2020-07-01 21:15:00|227125.8|226776.8|227030|226681|227286.1|226937.1|226964.2|226615.2|91
1593638400000|2020-07-01 21:20:00|226990|226641|227172.2|226823.2|227428.3|227079.3|226855.2|226506.2|134
1593638700000|2020-07-01 21:25:00|227086.2|226737.2|227257.7|226908.7|227258.2|226919.1|226969.5|226680.6|91
1593639000000|2020-07-01 21:30:00|227345.7|226996.7|226913.3|226564.3|227345.7|226996.7|226799.9|226450.9|182
1593639300000|2020-07-01 21:35:00|226924|226575|226936.1|226587.1|227009.5|226660.5|226842|226493|106
1593639600000|2020-07-01 21:40:00|226907.6|226558.6|226790.9|226441.9|227100.3|226751.3|226677.8|226440.3|151
1593639900000|2020-07-01 21:45:00|226811.9|226462.9|226968.1|226619.1|227023.8|226674.8|226635.8|226372.9|218
1593640200000|2020-07-01 21:50:00|226974|226625|226901.8|226571.9|227032.8|226683.8|226630.5|226345.4|307
1593640500000|2020-07-01 21:55:00|226903.1|226605.4|226884.2|226535.2|227024.7|226675.7|226810.8|226461.8|154
1593640800000|2020-07-01 22:00:00|226951|226621|226997.1|226847.1|227035.2|226885.2|226650.3|226434.7|542
1593641100000|2020-07-01 22:05:00|226992.4|226842.4|226862.8|226712.8|227066.5|226916.5|226812.8|226605|325
1593641400000|2020-07-01 22:10:00|226922.2|226643.6|226816.3|226666.3|226944.5|226736.1|226794.1|226627.2|158
1593641700000|2020-07-01 22:15:00|226827.1|226677.1|226596.4|226446.4|226827.1|226677.1|226565.2|226399.9|254
1593642000000|2020-07-01 22:20:00|226592.1|226442.1|226610.2|226460.2|226686.3|226504.7|226558.7|226361.8|147
1593642300000|2020-07-01 22:25:00|226604.5|226454.5|226593.4|226443.4|226653.6|226486|226534|226384|187
1593642600000|2020-07-01 22:30:00|226592.1|226442.1|226614.2|226464.2|226642.7|226492.7|226557.1|226407.1|238
1593642900000|2020-07-01 22:35:00|226598|226448|226619.4|226469.4|226717|226567|226590.4|226440.4|231
1593643200000|2020-07-01 22:40:00|226620.6|226470.6|226618.4|226468.4|226704.3|226542.5|226565.5|226415.5|269
1593643500000|2020-07-01 22:45:00|226617.7|226467.7|226688.8|226538.8|226752.1|226559.6|226587|226437|226
1593643800000|2020-07-01 22:50:00|226681|226531|226765|226615|226894.9|226671.4|226665.5|226515.5|215
1593644100000|2020-07-01 22:55:00|226771.6|226621.6|226805.5|226655.5|226874.7|226683.9|226709.5|226559.5|169
1593644400000|2020-07-01 23:00:00|226778.5|226628.5|226779.7|226629.7|226889|226702.9|226711.5|226561.5|285
1593644700000|2020-07-01 23:05:00|226789.2|226639.2|226733.5|226583.5|226887|226684.3|226732.4|226582.4|194
1593645000000|2020-07-01 23:10:00|226733.7|226583.7|226789|226639|226817.6|226667.6|226642.8|226492.8|276
1593645300000|2020-07-01 23:15:00|226798.7|226648.7|226816|226666|226844.2|226694.2|226762.5|226612.5|204
1593645600000|2020-07-01 23:20:00|226813|226663|226806.8|226656.8|226851|226701|226771.1|226621.1|247
1593645900000|2020-07-01 23:25:00|226813.4|226663.4|226943.1|226793.1|226943.1|226793.1|226802.8|226652.8|216
1593646200000|2020-07-01 23:30:00|226941|226791|226982.8|226832.8|226994.6|226844.6|226894.1|226744.1|293
1593646500000|2020-07-01 23:35:00|226987.1|226837.1|227043.9|226893.9|227114.9|226904.3|226969.8|226819.8|125
1593646800000|2020-07-01 23:40:00|227039.3|226889.3|226932.4|226782.4|227046|226896|226908.1|226758.1|252
1593647100000|2020-07-01 23:45:00|226941.3|226791.3|226977.4|226827.4|227005.3|226855.3|226892.1|226742.1|233
1593647400000|2020-07-01 23:50:00|226978.3|226828.3|227148.5|226998.5|227204.7|227026.5|226967.1|226817.1|317
1593647700000|2020-07-01 23:55:00|227147.5|226997.5|227207.1|227057.1|227222.1|227072.1|227132.4|226982.4|406
1593648000000|2020-07-02 00:00:00|227206.7|227056.7|227193.5|227043.5|227272.2|227122.2|227124.7|226974.7|501
1593648300000|2020-07-02 00:05:00|227193.9|227043.9|227099.5|226949.5|227248.2|227098.2|227063.3|226913.3|430
1593648600000|2020-07-02 00:10:00|227090.7|226940.7|227219.6|227069.6|227228.5|227078.5|227089.1|226939.1|469
1593648900000|2020-07-02 00:15:00|227217.7|227067.7|227265.5|227115.5|227357|227207|227183.4|227033.4|426
1593649200000|2020-07-02 00:20:00|227263.8|227113.8|227234|227084|227277.6|227127.6|227200.6|227050.6|356
1593649500000|2020-07-02 00:25:00|227232.3|227082.3|227422.7|227272.7|227449.3|227299.3|227216.6|227066.6|368
1593649800000|2020-07-02 00:30:00|227420.3|227270.3|227442.3|227292.3|227469.3|227319.3|227335.3|227185.3|407
1593650100000|2020-07-02 00:35:00|227443|227293|227359.4|227209.4|227521|227371|227354.5|227204.5|426
1593650400000|2020-07-02 00:40:00|227359|227209|227445.7|227295.7|227476.5|227326.5|227339.1|227189.1|337
1593650700000|2020-07-02 00:45:00|227444.9|227294.9|227280.7|227130.7|227445.1|227295.1|227258.4|227108.4|370
1593651000000|2020-07-02 00:50:00|227279.9|227129.9|227348.4|227198.4|227371.7|227221.7|227247.9|227097.9|401
1593651300000|2020-07-02 00:55:00|227354|227204|227315.5|227165.5|227391.8|227241.8|227256.2|227106.2|351
1593651600000|2020-07-02 01:00:00|227318.9|227168.9|227346.1|227196.1|227397.8|227247.8|227277.1|227127.1|438
1593651900000|2020-07-02 01:05:00|227351.2|227201.2|227301.6|227151.6|227387.1|227237.1|227291.2|227141.2|382
1593652200000|2020-07-02 01:10:00|227305.3|227155.3|227393.8|227243.8|227407|227257|227285.5|227135.5|395
1593652500000|2020-07-02 01:15:00|227391.9|227241.9|227147.3|226997.3|227416.1|227266.1|227098.4|226948.4|514
1593652800000|2020-07-02 01:20:00|227141.3|226991.3|226832.2|226682.2|227143.5|226993.5|226725.1|226575.1|655
1593653100000|2020-07-02 01:25:00|226834.6|226684.6|226874.4|226724.4|226902.9|226752.9|226745.5|226595.5|547
1593653400000|2020-07-02 01:30:00|226831.6|226681.6|226750.2|226600.2|226915.9|226765.9|226725.7|226575.7|580
1593653700000|2020-07-02 01:35:00|226744.3|226594.3|226734.2|226584.2|226821.9|226671.9|226701.5|226551.5|648
1593654000000|2020-07-02 01:40:00|226731|226581|226673|226523|226738.2|226588.2|226665.6|226515.6|613
1593654300000|2020-07-02 01:45:00|226673.7|226523.7|226562.7|226412.7|226706.5|226556.5|226557.7|226407.7|474
1593654600000|2020-07-02 01:50:00|226563.1|226413.1|226651.5|226501.5|226663.9|226513.9|226557.5|226407.5|481
1593654900000|2020-07-02 01:55:00|226650.7|226500.7|226874.4|226724.4|226880.5|226730.5|226621.9|226471.9|551
1593655200000|2020-07-02 02:00:00|226874.9|226724.9|226838.1|226688.1|226962.7|226812.7|226827.9|226677.9|536
1593655500000|2020-07-02 02:05:00|226839.6|226689.6|226844.8|226694.8|226864.3|226714.3|226747.8|226597.8|441
1593655800000|2020-07-02 02:10:00|226841.6|226691.6|226754.3|226604.3|226892|226742|226741.1|226591.1|438
1593656100000|2020-07-02 02:15:00|226754.7|226604.7|226785.3|226635.3|226810|226660|226736.9|226586.9|424
1593656400000|2020-07-02 02:20:00|226786|226636|226748.6|226598.6|226791.5|226641.5|226710.8|226560.8|430
1593656700000|2020-07-02 02:25:00|226745.3|226595.3|226557.9|226407.9|226745.3|226595.3|226522.1|226372.1|437
1593657000000|2020-07-02 02:30:00|226558.6|226408.6|226549.1|226399.1|226601.1|226451.1|226547.4|226397.4|438
1593657300000|2020-07-02 02:35:00|226549.8|226399.8|226604.9|226454.9|226616.9|226466.9|226502|226352|415
1593657600000|2020-07-02 02:40:00|226604.4|226454.4|226622.2|226472.2|226657.1|226507.1|226568.9|226418.9|435
1593657900000|2020-07-02 02:45:00|226621|226471|226585.1|226435.1|226664|226481.8|226548.8|226391.2|392
1593658200000|2020-07-02 02:50:00|226584.5|226434.5|226593.4|226443.4|226625.2|226475.2|226574.5|226424.5|413
1593658500000|2020-07-02 02:55:00|226594.1|226444.1|226454.6|226304.6|226600.6|226450.6|226450.7|226300.7|399
1593658800000|2020-07-02 03:00:00|226456.1|226306.1|226752.9|226602.9|226762.6|226612.6|226394.3|226244.3|514
1593659100000|2020-07-02 03:05:00|226754|226604|226892.4|226742.4|226914.2|226764.2|226730.8|226580.8|339
1593659400000|2020-07-02 03:10:00|226891.6|226741.6|226878.6|226728.6|226913|226763|226831.1|226681.1|439
1593659700000|2020-07-02 03:15:00|226881|226731|226899|226749|226909|226759|226835.1|226685.1|346
1593660000000|2020-07-02 03:20:00|226891.2|226741.2|226828.8|226678.8|226943.2|226793.2|226765.9|226615.9|396
1593660300000|2020-07-02 03:25:00|226827.8|226677.8|226892.1|226742.1|226894.4|226744.4|226806.4|226656.4|283
1593660600000|2020-07-02 03:30:00|226890.7|226740.7|226936.5|226786.5|227053.4|226903.4|226839.9|226669.3|486
1593660900000|2020-07-02 03:35:00|226941.5|226791.5|226885.9|226735.9|226996|226796.1|226880.2|226730.2|355
1593661200000|2020-07-02 03:40:00|226899.6|226749.6|226951.7|226801.7|226975.3|226825.3|226882.7|226732.7|505
1593661500000|2020-07-02 03:45:00|226950.2|226800.2|226945|226795|226983.4|226833.4|226897|226747|406
1593661800000|2020-07-02 03:50:00|226950.5|226800.5|227006.4|226856.4|227009.1|226859.1|226897.7|226747.7|474
1593662100000|2020-07-02 03:55:00|227007.3|226857.3|226961.3|226811.3|227021.9|226871.9|226870.6|226720.6|486
1593662400000|2020-07-02 04:00:00|226964.4|226814.4|226968.2|226818.2|226993.9|226843.9|226933.9|226783.9|397
1593662700000|2020-07-02 04:05:00|226975.1|226825.1|226981.5|226831.5|226997.2|226847.2|226862.4|226712.4|448
1593663000000|2020-07-02 04:10:00|226986.3|226836.3|226824.7|226674.7|226992.8|226842.8|226821.7|226671.7|432
1593663300000|2020-07-02 04:15:00|226825.3|226675.3|226848|226698|226903.2|226741.6|226818.6|226639.8|347
1593663600000|2020-07-02 04:20:00|226849.7|226699.7|227015.6|226865.6|227023.8|226873.8|226839|226689|359
1593663900000|2020-07-02 04:25:00|227016.6|226866.6|226996.7|226846.7|227083|226877|226988.6|226771|343
1593664200000|2020-07-02 04:30:00|226996.1|226846.1|227016.5|226866.5|227036.4|226886.4|226964|226814|387
1593664500000|2020-07-02 04:35:00|227015.2|226865.2|226957.4|226807.4|227025|226875|226917.4|226767.4|378
1593664800000|2020-07-02 04:40:00|226959.3|226809.3|226948.6|226798.6|226971.4|226821.4|226927.8|226777.8|364
1593665100000|2020-07-02 04:45:00|226946.3|226796.3|226987.6|226837.6|227014|226864|226898.7|226748.7|424
1593665400000|2020-07-02 04:50:00|226990.3|226840.3|227036.2|226886.2|227043|226893|226942.8|226792.8|361
1593665700000|2020-07-02 04:55:00|227048.3|226898.3|227143.2|226993.2|227161.3|227011.3|226987.8|226837.8|426
1593666000000|2020-07-02 05:00:00|227145.4|226995.4|227176.8|227026.8|227184.5|227034.5|227036.5|226886.5|514
1593666300000|2020-07-02 05:05:00|227177|227027|227198|227048|227243.5|227093.5|227135.2|226985.2|347
1593666600000|2020-07-02 05:10:00|227201.3|227051.3|227203|227053|227236.6|227086.6|227141.8|226991.8|366
1593666900000|2020-07-02 05:15:00|227204|227054|227216.3|227066.3|227241.7|227091.7|227177.6|227027.6|367
1593667200000|2020-07-02 05:20:00|227213.2|227063.2|227201.9|227051.9|227220.1|227070.1|227172.5|227022.5|298
1593667500000|2020-07-02 05:25:00|227200.8|227050.8|227229.3|227079.3|227229.3|227079.3|227139.7|226989.7|334
1593667800000|2020-07-02 05:30:00|227230.8|227080.8|227153|227003|227239.7|227089.7|227152.3|227002.3|408
1593668100000|2020-07-02 05:35:00|227165.4|227015.4|227217.1|227067.1|227234.8|227084.8|227146.6|226996.6|468
1593668400000|2020-07-02 05:40:00|227223.7|227073.7|227160.1|227010.1|227223.7|227073.7|227153.1|227003.1|347
1593668700000|2020-07-02 05:45:00|227158.3|227008.3|227061.7|226911.7|227186.9|227036.9|227033.7|226883.7|413
1593669000000|2020-07-02 05:50:00|227065.6|226915.6|226944.8|226794.8|227148.6|226998.6|226929.8|226779.8|434
1593669300000|2020-07-02 05:55:00|226929.5|226779.5|227035.5|226885.5|227074|226924|226929.5|226779.5|394
1593669600000|2020-07-02 06:00:00|227045.3|226895.3|226959.5|226809.5|227078.4|226928.4|226954.9|226804.9|555
1593669900000|2020-07-02 06:05:00|226962.8|226812.8|226650.1|226500.1|226964.2|226814.2|226573.3|226423.3|704
1593670200000|2020-07-02 06:10:00|226649.7|226499.7|226597.3|226447.3|226733.4|226583.4|226590.4|226440.4|601
1593670500000|2020-07-02 06:15:00|226609.1|226459.1|226764|226614|226780.6|226630.6|226515.9|226365.9|572
1593670800000|2020-07-02 06:20:00|226764.6|226614.6|226562.4|226412.4|226809.1|226659.1|226540.2|226390.2|670
1593671100000|2020-07-02 06:25:00|226564.1|226414.1|226593.1|226443.1|226606.8|226456.8|226514.1|226364.1|476
1593671400000|2020-07-02 06:30:00|226595.6|226445.6|226417.8|226267.8|226606|226456|226303.2|226153.2|506
1593671700000|2020-07-02 06:35:00|226422.6|226272.6|226455.2|226305.2|226539.6|226389.6|226402.4|226252.4|681
1593672000000|2020-07-02 06:40:00|226456.2|226306.2|226322.4|226172.4|226459.9|226309.9|226312.1|226162.1|691
1593672300000|2020-07-02 06:45:00|226320.1|226170.1|226476|226326|226534.5|226384.5|226319.6|226169.6|661
1593672600000|2020-07-02 06:50:00|226474.6|226324.6|226338.7|226188.7|226485.1|226335.1|226329.7|226179.7|630
1593672900000|2020-07-02 06:55:00|226338.1|226188.1|226479|226329|226529.5|226379.5|226328.8|226178.8|680
1593673200000|2020-07-02 07:00:00|226479.6|226329.6|226646.1|226496.1|226669.5|226519.5|226401.1|226251.1|799
1593673500000|2020-07-02 07:05:00|226646.9|226496.9|226366.9|226216.9|226666.1|226516.1|226347.3|226197.3|867
1593673800000|2020-07-02 07:10:00|226366.3|226216.3|226606.6|226456.6|226612.1|226462.1|226303.1|226153.1|828
1593674100000|2020-07-02 07:15:00|226608.8|226458.8|226520.7|226370.7|226639.1|226489.1|226455.6|226305.6|950
1593674400000|2020-07-02 07:20:00|226521.8|226371.8|226604|226454|226617.2|226467.2|226381.6|226231.6|785
1593674700000|2020-07-02 07:25:00|226606|226456|226342.4|226192.4|226723.7|226573.7|226289.1|226139.1|875
1593675000000|2020-07-02 07:30:00|226341.2|226191.2|226272.1|226122.1|226362.7|226212.7|226161.8|226011.8|848
1593675300000|2020-07-02 07:35:00|226266|226116|226099.5|225949.5|226275.6|226125.6|226055.5|225905.5|777
1593675600000|2020-07-02 07:40:00|226101.7|225951.7|226048.1|225898.1|226146.7|225996.7|226014.1|225864.1|838
1593675900000|2020-07-02 07:45:00|226047.2|225897.2|225962.1|225812.1|226118.3|225968.3|225947.1|225797.1|716
1593676200000|2020-07-02 07:50:00|225962.5|225812.5|225883.3|225733.3|225963.2|225813.2|225867.8|225717.8|679
1593676500000|2020-07-02 07:55:00|225883.4|225733.4|225836.8|225686.8|225895.8|225745.8|225806.9|225656.9|681
1593676800000|2020-07-02 08:00:00|225830.2|225680.2|226079.1|225929.1|226079.4|225929.4|225738.5|225588.5|756
1593677100000|2020-07-02 08:05:00|226077.3|225927.3|225898.3|225748.3|226101.8|225951.8|225897.3|225747.3|733
1593677400000|2020-07-02 08:10:00|225899.3|225749.3|225932.5|225782.5|225999.6|225849.6|225814.2|225664.2|736
1593677700000|2020-07-02 08:15:00|225929.9|225779.9|225779.6|225629.6|225933.1|225783.1|225718.7|225568.7|763
1593678000000|2020-07-02 08:20:00|225781.8|225631.8|225724.5|225574.5|225799.3|225649.3|225708.8|225558.8|707
1593678300000|2020-07-02 08:25:00|225724.1|225574.1|225753.7|225603.7|225853.5|225703.5|225647.2|225497.2|752
1593678600000|2020-07-02 08:30:00|225752.1|225602.1|225464.7|225314.7|225775.8|225625.8|225451.1|225301.1|726
1593678900000|2020-07-02 08:35:00|225472.2|225322.2|225614.3|225464.3|225626.6|225476.6|225377.9|225227.9|718
1593679200000|2020-07-02 08:40:00|225615.8|225465.8|225594.8|225444.8|225656.4|225506.4|225510.4|225360.4|716
1593679500000|2020-07-02 08:45:00|225594.6|225444.6|225658.8|225508.8|225730.7|225580.7|225584.8|225434.8|711
1593679800000|2020-07-02 08:50:00|225661.2|225511.2|225666.9|225516.9|225720.5|225570.5|225648.3|225498.3|693
1593680100000|2020-07-02 08:55:00|225666.8|225516.8|225847.9|225697.9|225864.2|225714.2|225610.2|225460.2|622
1593680400000|2020-07-02 09:00:00|225849.7|225699.7|225967.1|225817.1|226003.5|225853.5|225813.1|225663.1|719
1593680700000|2020-07-02 09:05:00|225974|225824|226003.9|225853.9|226126.7|225976.7|225952.6|225802.6|754
1593681000000|2020-07-02 09:10:00|226004.6|225854.6|225919.4|225769.4|226059.7|225909.7|225916.5|225766.5|655
1593681300000|2020-07-02 09:15:00|225918.6|225768.6|225886.9|225736.9|225993.7|225843.7|225875.1|225725.1|683
1593681600000|2020-07-02 09:20:00|225885.1|225735.1|225766.8|225616.8|225886.8|225736.8|225738.8|225588.8|613
1593681900000|2020-07-02 09:25:00|225762.9|225612.9|225665.3|225515.3|225766.7|225616.7|225624.2|225474.2|621
1593682200000|2020-07-02 09:30:00|225664.6|225514.6|226004.5|225854.5|226010.3|225860.3|225661.4|225511.4|639
1593682500000|2020-07-02 09:35:00|226003.9|225853.9|225885.4|225735.4|226007.6|225857.6|225849|225699|626
1593682800000|2020-07-02 09:40:00|225886.2|225736.2|226064.7|225914.7|226102.6|225952.6|225857.5|225707.5|601
1593683100000|2020-07-02 09:45:00|226069.5|225919.5|226055.7|225905.7|226071|225921|225982.5|225832.5|637
1593683400000|2020-07-02 09:50:00|226054.9|225904.9|225951.5|225801.5|226092.7|225942.7|225851.8|225701.8|620
1593683700000|2020-07-02 09:55:00|225951.3|225801.3|225875.2|225725.2|225956.7|225806.7|225790.7|225640.7|691
1593684000000|2020-07-02 10:00:00|225874.6|225724.6|225901.3|225751.3|225961.8|225811.8|225782.4|225632.4|721
1593684300000|2020-07-02 10:05:00|225903.4|225753.4|226050.6|225900.6|226059.1|225909.1|225903.2|225753.2|710
1593684600000|2020-07-02 10:10:00|226051.2|225901.2|226047|225897|226060.6|225910.6|225937.6|225787.6|652
1593684900000|2020-07-02 10:15:00|226045.9|225895.9|226312.4|226162.4|226318.7|226168.7|226033.6|225883.6|687
1593685200000|2020-07-02 10:20:00|226312.6|226162.6|226133|225983|226321.6|226171.6|226055|225905|812
1593685500000|2020-07-02 10:25:00|226130.1|225980.1|226040.6|225890.6|226224|226074|226027.5|225877.5|817
1593685800000|2020-07-02 10:30:00|226042.2|225892.2|226125.6|225975.6|226191.2|226041.2|226039.8|225889.8|676
1593686100000|2020-07-02 10:35:00|226125.2|225975.2|226101.4|225951.4|226150.4|226000.4|226068.1|225918.1|688
1593686400000|2020-07-02 10:40:00|226111.1|225961.1|226032.8|225882.8|226138.1|225988.1|226024.9|225874.9|626
1593686700000|2020-07-02 10:45:00|226032.9|225882.9|225969.4|225819.4|226047.1|225897.1|225896.1|225746.1|639
1593687000000|2020-07-02 10:50:00|225967.9|225817.9|225924.7|225774.7|226000.9|225850.9|225918.2|225768.2|725
1593687300000|2020-07-02 10:55:00|225924.2|225774.2|225994.1|225844.1|225996.9|225846.9|225849.9|225699.9|563
1593687600000|2020-07-02 11:00:00|225995.1|225845.1|225940.8|225790.8|226101|225951|225927.7|225777.7|660
1593687900000|2020-07-02 11:05:00|225940.4|225790.4|225884.4|225734.4|225997.2|225847.2|225863.1|225713.1|698
1593688200000|2020-07-02 11:10:00|225881.9|225731.9|225849.3|225699.3|225890.2|225740.2|225838.9|225688.9|616
1593688500000|2020-07-02 11:15:00|225853.5|225703.5|225895.3|225745.3|225901.4|225751.4|225762|225612|649
1593688800000|2020-07-02 11:20:00|225896.3|225746.3|225751.5|225601.5|225926.5|225776.5|225751.5|225601.5|669
1593689100000|2020-07-02 11:25:00|225753.2|225603.2|225800.2|225650.2|225836.2|225686.2|225700.3|225550.3|665
1593689400000|2020-07-02 11:30:00|225804.6|225654.6|225715.6|225565.6|225807.5|225657.5|225685.1|225535.1|670
1593689700000|2020-07-02 11:35:00|225716.1|225566.1|225696.8|225546.8|225767.9|225617.9|225650.3|225500.3|710
1593690000000|2020-07-02 11:40:00|225703.4|225553.4|225633.8|225483.8|225748.9|225598.9|225592.7|225442.7|707
1593690300000|2020-07-02 11:45:00|225633.7|225483.7|225791|225641|225796.2|225646.2|225621.8|225471.8|648
1593690600000|2020-07-02 11:50:00|225790.6|225640.6|225835.7|225685.7|225934.4|225784.4|225771.3|225621.3|688
1593690900000|2020-07-02 11:55:00|225835.4|225685.4|225783.2|225633.2|225913.8|225763.8|225753.9|225603.9|612
1593691200000|2020-07-02 12:00:00|225775.2|225625.2|225986|225836|225988.8|225838.8|225751|225601|737
1593691500000|2020-07-02 12:05:00|225982.1|225832.1|226149.7|225999.7|226229|226079|225964.5|225814.5|793
1593691800000|2020-07-02 12:10:00|226150|226000|226347.4|226197.4|226360.7|226210.7|226142.6|225992.6|755
1593692100000|2020-07-02 12:15:00|226346.7|226196.7|226208.3|226058.3|226566.8|226416.8|226146.4|225996.4|810
1593692400000|2020-07-02 12:20:00|226212.7|226062.7|226522.5|226372.5|226568.7|226418.7|226190.6|226040.6|856
1593692700000|2020-07-02 12:25:00|226526.9|226376.9|226267.7|226117.7|226628.3|226478.3|226243.8|225922.2|859
1593693000000|2020-07-02 12:30:00|226272.1|226122.1|225515.8|225365.8|226345.5|226195.5|225118.9|224968.9|1091
1593693300000|2020-07-02 12:35:00|225517.6|225367.6|225059.8|224909.8|225562.1|225412.1|225013|224863|1030
1593693600000|2020-07-02 12:40:00|225071.4|224921.4|225144.3|224994.3|225221.5|225071.5|224625.9|224475.9|1016
1593693900000|2020-07-02 12:45:00|225146.7|224996.7|225014.7|224864.7|225148.5|224998.5|224871.5|224721.5|931
1593694200000|2020-07-02 12:50:00|225013.2|224863.2|224765.2|224615.2|225088.5|224938.5|224568.9|224418.9|1035
1593694500000|2020-07-02 12:55:00|224764.8|224614.8|224973.6|224823.6|224973.6|224823.6|224707.3|224557.3|1006
1593694800000|2020-07-02 13:00:00|224975.5|224825.5|225261.7|225111.7|225284.6|225134.6|224922.1|224772.1|1007
1593695100000|2020-07-02 13:05:00|225272|225122|225379.2|225229.2|225610.5|225460.5|225194.4|225044.4|882
1593695400000|2020-07-02 13:10:00|225378.9|225228.9|225331.1|225181.1|225397.1|225247.1|225218.9|225068.9|827
1593695700000|2020-07-02 13:15:00|225331.2|225181.2|225105.4|224955.4|225430.8|225280.8|224996.1|224846.1|889
1593696000000|2020-07-02 13:20:00|225107|224957|225412.8|225262.8|225453.8|225303.8|225008|224858|871
1593696300000|2020-07-02 13:25:00|225412.2|225262.2|225269|225119|225449.3|225299.3|225223.5|225073.5|783
1593696600000|2020-07-02 13:30:00|225266.1|225116.1|224792.2|224642.2|225269.2|225119.2|224789.4|224639.4|1016
1593696900000|2020-07-02 13:35:00|224793.7|224643.7|224901.1|224751.1|224963.9|224813.9|224637.2|224487.2|1003
1593697200000|2020-07-02 13:40:00|224900.2|224750.2|224650.7|224500.7|224918.4|224768.4|224649.4|224499.4|946
1593697500000|2020-07-02 13:45:00|224644.4|224494.4|224598.8|224448.8|224768.4|224618.4|224513.2|224363.2|991
1593697800000|2020-07-02 13:50:00|224599.3|224449.3|224340.6|224190.6|224599.5|224449.5|224316.7|224166.7|917
1593698100000|2020-07-02 13:55:00|224342.4|224192.4|224302.7|224152.7|224347.4|224197.4|224100.5|223950.5|932
1593698400000|2020-07-02 14:00:00|224293.4|224143.4|224333.4|224183.4|224598|224448|224173.9|224023.9|990
1593698700000|2020-07-02 14:05:00|224339.9|224189.9|224346.6|224196.6|224448.5|224298.5|224309|224159|948
1593699000000|2020-07-02 14:10:00|224353.5|224203.5|224505.9|224355.9|224587.1|224437.1|224242.5|224092.5|958
1593699300000|2020-07-02 14:15:00|224506.5|224356.5|224694.7|224544.7|224769.2|224619.2|224441.2|224291.2|944
1593699600000|2020-07-02 14:20:00|224694|224544|224779.1|224629.1|224817.6|224667.6|224659|224509|937
1593699900000|2020-07-02 14:25:00|224779.2|224629.2|225260|225110|225281.2|225131.2|224762.2|224612.2|1018
1593700200000|2020-07-02 14:30:00|225260.2|225110.2|225469.7|225319.7|225522.7|225372.7|225179.8|225029.8|1090
1593700500000|2020-07-02 14:35:00|225470.5|225320.5|225219.4|225069.4|225564.9|225414.9|225053.4|224903.4|1034
1593700800000|2020-07-02 14:40:00|225222.2|225072.2|225334.8|225184.8|225410|225260|225187.3|225037.3|1026
1593701100000|2020-07-02 14:45:00|225337.7|225187.7|225393.1|225243.1|225430.1|225280.1|225287.6|225137.6|996
1593701400000|2020-07-02 14:50:00|225393.2|225243.2|225677.7|225527.7|225807.6|225657.6|225352.8|225202.8|1089
1593701700000|2020-07-02 14:55:00|225678.9|225528.9|225585.3|225435.3|225772.3|225622.3|225500.4|225350.4|1076
1593702000000|2020-07-02 15:00:00|225572.7|225422.7|225725.2|225575.2|225763|225613|225421|225271|1033
1593702300000|2020-07-02 15:05:00|225719.4|225569.4|225555.1|225405.1|225722|225572|225469.8|225319.8|962
1593702600000|2020-07-02 15:10:00|225555|225405|225930.4|225780.4|225976.4|225826.4|225552.1|225402.1|1027
1593702900000|2020-07-02 15:15:00|225930|225780|225588.2|225438.2|225990.5|225840.5|225588.2|225438.2|955
1593703200000|2020-07-02 15:20:00|225587.6|225437.6|225420.9|225270.9|225614.6|225464.6|225304.2|225154.2|945
1593703500000|2020-07-02 15:25:00|225421.8|225271.8|225459.8|225309.8|225530|225380|225421.6|225271.6|942
1593703800000|2020-07-02 15:30:00|225459.9|225309.9|225219.8|225069.8|225565.6|225415.6|225206|225056|1026
1593704100000|2020-07-02 15:35:00|225221.8|225071.8|225239|225089|225281.2|225131.2|225088.3|224938.3|911
1593704400000|2020-07-02 15:40:00|225238.1|225088.1|225096.5|224946.5|225241.2|225091.2|225053.1|224903.1|862
1593704700000|2020-07-02 15:45:00|225096.4|224946.4|225208.6|225058.6|225227.6|225077.6|225090.3|224940.3|836
1593705000000|2020-07-02 15:50:00|225208.8|225058.8|225371.5|225221.5|225469.7|225319.7|225189.4|225039.4|869
1593705300000|2020-07-02 15:55:00|225371.4|225221.4|225303.3|225153.3|225464.1|225314.1|225276.1|225126.1|953
1593705600000|2020-07-02 16:00:00|225305.4|225155.4|225511.7|225361.7|225633.3|225483.3|225293|225143|967
1593705900000|2020-07-02 16:05:00|225511.3|225361.3|225345.5|225195.5|225551.5|225401.5|225336.5|225186.5|899
1593706200000|2020-07-02 16:10:00|225345.8|225195.8|225284.5|225134.5|225410.2|225260.2|225253.2|225103.2|883
1593706500000|2020-07-02 16:15:00|225286.8|225136.8|225173.1|225023.1|225411.9|225261.9|225159.7|225009.7|906
1593706800000|2020-07-02 16:20:00|225171.5|225021.5|225196.9|225046.9|225431.3|225281.3|225091.4|224941.4|886
1593707100000|2020-07-02 16:25:00|225195.7|225045.7|225408.2|225258.2|225475.2|225325.2|225139|224989|893
1593707400000|2020-07-02 16:30:00|225407.6|225257.6|225137.4|224987.4|225451.6|225301.6|225132.9|224982.9|855
1593707700000|2020-07-02 16:35:00|225137.2|224987.2|224965.8|224815.8|225202.4|225052.4|224929.3|224779.3|844
1593708000000|2020-07-02 16:40:00|224966.1|224816.1|224978.4|224828.4|225026.4|224876.4|224840.6|224690.6|868
1593708300000|2020-07-02 16:45:00|224978.2|224828.2|224961.1|224811.1|225037.3|224887.3|224957.6|224807.6|844
1593708600000|2020-07-02 16:50:00|224960.5|224810.5|224895.3|224745.3|224984.9|224834.9|224841.9|224691.9|803
1593708900000|2020-07-02 16:55:00|224899.9|224749.9|225111.1|224961.1|225210.5|225060.5|224876.9|224726.9|959
1593709200000|2020-07-02 17:00:00|225112.9|224962.9|225216.9|225066.9|225265|225115|225071.2|224921.2|897
1593709500000|2020-07-02 17:05:00|225215.9|225065.9|225168.4|225018.4|225236.6|225086.6|225067.6|224917.6|854
1593709800000|2020-07-02 17:10:00|225165.2|225015.2|225042.4|224892.4|225258.9|225108.9|225040.5|224890.5|903
1593710100000|2020-07-02 17:15:00|225043.8|224893.8|225055.3|224905.3|225133.1|224983.1|224940.2|224790.2|844
1593710400000|2020-07-02 17:20:00|225011.7|224861.7|224851.2|224701.2|225033.8|224883.8|224838|224688|790
1593710700000|2020-07-02 17:25:00|224851.8|224701.8|224823.8|224673.8|224907.5|224757.5|224817.5|224667.5|784
1593711000000|2020-07-02 17:30:00|224829.1|224679.1|224801.3|224651.3|224893.2|224743.2|224796.1|224646.1|741
1593711300000|2020-07-02 17:35:00|224803.5|224653.5|224771.9|224621.9|224898.5|224748.5|224766.7|224616.7|838
1593711600000|2020-07-02 17:40:00|224768.6|224618.6|224703.5|224553.5|224799.3|224649.3|224671|224521|875
1593711900000|2020-07-02 17:45:00|224706.5|224556.5|224635.4|224485.4|224734.2|224584.2|224615.6|224465.6|786
1593712200000|2020-07-02 17:50:00|224631.7|224481.7|224620.1|224470.1|224659.5|224509.5|224583.4|224433.4|717
1593712500000|2020-07-02 17:55:00|224619.9|224469.9|224890.6|224740.6|224911|224761|224575.4|224425.4|820
1593712800000|2020-07-02 18:00:00|224890.5|224740.5|224975.1|224825.1|225041.4|224891.4|224852.1|224702.1|813
1593713100000|2020-07-02 18:05:00|224975.5|224825.5|225160.3|225010.3|225164.5|225014.5|224942.6|224792.6|850
1593713400000|2020-07-02 18:10:00|225159.1|225009.1|225268.8|225118.8|225282.2|225132.2|225151.9|225001.9|750
1593713700000|2020-07-02 18:15:00|225269|225119|225157.3|225007.3|225271.1|225121.1|225028.5|224878.5|859
1593714000000|2020-07-02 18:20:00|225158.2|225008.2|224915.3|224765.3|225207.6|225057.6|224911.7|224761.7|832
1593714300000|2020-07-02 18:25:00|224913.7|224763.7|224735.9|224585.9|225005.3|224855.3|224689.3|224539.3|667
1593714600000|2020-07-02 18:30:00|224739.1|224589.1|224640.1|224490.1|224783.8|224633.8|224600.9|224450.9|734
1593714900000|2020-07-02 18:35:00|224639.9|224489.9|224730.6|224580.6|224767.8|224617.8|224599.9|224449.9|777
1593715200000|2020-07-02 18:40:00|224730.5|224580.5|224802.5|224652.5|224879.9|224729.9|224727.7|224577.7|761
1593715500000|2020-07-02 18:45:00|224802.3|224652.3|224798.7|224648.7|224845.1|224695.1|224767|224617|737
1593715800000|2020-07-02 18:50:00|224797.9|224647.9|224639.7|224489.7|224806|224656|224576.5|224426.5|783
1593716100000|2020-07-02 18:55:00|224640.5|224490.5|224549.5|224399.5|224739.4|224589.4|224545.5|224395.5|782
1593716400000|2020-07-02 19:00:00|224548.7|224398.7|224626.7|224476.7|224652.7|224502.7|224358.4|224208.4|887
1593716700000|2020-07-02 19:05:00|224626.8|224476.8|224469.4|224319.4|224626.8|224476.8|224430.5|224280.5|811
1593717000000|2020-07-02 19:10:00|224460.8|224310.8|224480.7|224330.7|224522.5|224372.5|224426.4|224276.4|741
1593717300000|2020-07-02 19:15:00|224484.6|224334.6|224446.1|224296.1|224509.4|224359.4|224338.2|224188.2|759
1593717600000|2020-07-02 19:20:00|224445|224295|224451.8|224301.8|224509.1|224359.1|224430.8|224280.8|651
1593717900000|2020-07-02 19:25:00|224456.2|224306.2|224538.4|224388.4|224561.5|224411.5|224451.8|224301.8|780
1593718200000|2020-07-02 19:30:00|224540.2|224390.2|224562.9|224412.9|224605.8|224455.8|224482.8|224332.8|792
1593718500000|2020-07-02 19:35:00|224561.2|224411.2|224763.6|224613.6|224771.1|224621.1|224539.1|224389.1|759
1593718800000|2020-07-02 19:40:00|224762.1|224612.1|224868.6|224718.6|224885|224735|224745.7|224595.7|813
1593719100000|2020-07-02 19:45:00|224865.5|224715.5|224814.1|224664.1|224923|224773|224730.3|224580.3|935
1593719400000|2020-07-02 19:50:00|224811.1|224661.1|225106.9|224956.9|225139.7|224989.7|224811.1|224661.1|984
1593719700000|2020-07-02 19:55:00|225106.1|224956.1|224895.7|224745.7|225110.9|224960.9|224894.6|224744.6|973
1593720000000|2020-07-02 20:00:00|224890.3|224740.3|224783.9|224633.9|224892.2|224742.2|224581.4|224431.4|667
1593720300000|2020-07-02 20:05:00|224786|224636|224756.5|224606.5|224829.6|224679.6|224738.9|224588.9|622
1593720600000|2020-07-02 20:10:00|224779.6|224629.6|224602.4|224452.4|224880.9|224730.9|224594.7|224444.7|606
1593720900000|2020-07-02 20:15:00|224603.7|224453.7|224628.6|224478.6|224639.8|224489.8|224603.5|224453.5|500
1593721200000|2020-07-02 20:20:00|224628.1|224478.1|224637.3|224487.3|224726.1|224576.1|224622.9|224472.9|493
1593721500000|2020-07-02 20:25:00|224640.5|224490.5|224578.7|224428.7|224642.3|224492.3|224563.6|224413.6|480
1593721800000|2020-07-02 20:30:00|224601.9|224451.9|224609.3|224459.3|224679.8|224529.8|224584.8|224434.8|526
1593722100000|2020-07-02 20:35:00|224606|224456|224572.1|224422.1|224651.9|224501.9|224558.2|224408.2|506
1593722400000|2020-07-02 20:40:00|224568.9|224418.9|224652.9|224502.9|224656.8|224506.8|224563.4|224413.4|582
1593722700000|2020-07-02 20:45:00|224652.8|224502.8|224722.4|224572.4|224801|224651|224621.1|224471.1|418
1593723000000|2020-07-02 20:50:00|224723.4|224573.4|224848.9|224698.9|224869.2|224719.2|224656.7|224506.7|450
1593723300000|2020-07-02 20:55:00|224857.5|224707.5|224874.6|224587|224973.6|224823.6|224805|224581.8|473
1593723600000|2020-07-02 21:00:00|224901.5|224572.9|225001.5|224652.5|225006|224657|224901.5|224567.2|33
1593723900000|2020-07-02 21:05:00|224989.9|224640.9|225279|224930|225296.6|224947.6|224948.8|224599.8|218
1593724200000|2020-07-02 21:10:00|225281.1|224932.1|224957.5|224608.5|225298.1|224949.1|224957.5|224608.5|197
1593724500000|2020-07-02 21:15:00|224962.9|224613.9|225048.9|224699.9|225106.4|224757.4|224957.5|224608.5|163
1593724800000|2020-07-02 21:20:00|225047.6|224698.6|224972.4|224623.4|225093.9|224744.9|224964.8|224615.8|194
1593725100000|2020-07-02 21:25:00|224970.2|224621.2|224999.1|224650.1|225060.3|224711.3|224964.9|224615.9|148
1593725400000|2020-07-02 21:30:00|225035.8|224686.8|224978.2|224629.2|225091|224742|224966.5|224617.5|164
1593725700000|2020-07-02 21:35:00|225008.4|224659.4|225057.5|224708.5|225125.6|224776.6|224976.1|224627.1|399
1593726000000|2020-07-02 21:40:00|225040.3|224691.3|224991.9|224642.9|225124|224775|224983.7|224634.7|577
1593726300000|2020-07-02 21:45:00|225018.8|224669.8|225038.6|224689.6|225064.2|224715.2|224968.3|224619.3|197
1593726600000|2020-07-02 21:50:00|224997.8|224648.8|225068.9|224719.9|225119|224770|224965|224616|277
1593726900000|2020-07-02 21:55:00|225064.7|224715.7|225007.8|224658.8|225112.9|224763.9|224966.3|224617.3|229
1593727200000|2020-07-02 22:00:00|225001.7|224652.7|224990.2|224641.2|225153.8|224804.8|224913.9|224564.9|436
1593727500000|2020-07-02 22:05:00|224995.5|224646.5|224829.2|224679.2|225025.9|224757.2|224775.6|224625.6|392
1593727800000|2020-07-02 22:10:00|224831.5|224681.5|224755.7|224605.7|224867.1|224681.5|224743.1|224571.1|322
1593728100000|2020-07-02 22:15:00|224755.1|224605.1|224822.6|224567.3|224829.8|224671.2|224716.5|224549|425
1593728400000|2020-07-02 22:20:00|224817.1|224566.2|224796.9|224646.9|224843|224664.8|224694.5|224518.4|274
1593728700000|2020-07-02 22:25:00|224804.1|224654.1|224716.3|224566.3|224853.3|224657.6|224702.6|224514.9|266
1593729000000|2020-07-02 22:30:00|224716|224566|224703.4|224553.4|224837|224626.2|224700.3|224550.3|285
1593729300000|2020-07-02 22:35:00|224701.5|224551.5|224721.5|224571.5|224836.2|224632|224698.4|224548.4|337
1593729600000|2020-07-02 22:40:00|224719.6|224569.6|224697.9|224547.9|224778.8|224579.3|224690.1|224506|249
1593729900000|2020-07-02 22:45:00|224701.9|224551.9|224671.6|224521.6|224755.7|224552.6|224660.7|224468|268
1593730200000|2020-07-02 22:50:00|224688.5|224538.5|224671.4|224521.4|224731.6|224538.5|224654.6|224462|153
1593730500000|2020-07-02 22:55:00|224668.4|224518.4|224667.1|224517.1|224717.1|224539.6|224650.9|224466|186
1593730800000|2020-07-02 23:00:00|224665.7|224515.7|224668.6|224518.6|224783.9|224633.9|224652.4|224502.4|255
1593731100000|2020-07-02 23:05:00|224667.8|224517.8|224664.5|224514.5|224678.5|224528.5|224650.2|224500.2|261
1593731400000|2020-07-02 23:10:00|224663|224513|224717.5|224567.5|224742.1|224592.1|224646.4|224496.4|196
1593731700000|2020-07-02 23:15:00|224714.3|224564.3|224713.1|224563.1|224721.9|224571.9|224697.2|224547.2|228
1593732000000|2020-07-02 23:20:00|224713.3|224563.3|224715.6|224565.6|224725.9|224575.9|224691.6|224541.6|218
1593732300000|2020-07-02 23:25:00|224712.4|224562.4|224843.1|224693.1|224886.3|224736.3|224700.8|224550.8|275
1593732600000|2020-07-02 23:30:00|224842.9|224692.9|224774.8|224624.8|224850.6|224700.6|224738.6|224588.6|330
1593732900000|2020-07-02 23:35:00|224773.3|224623.3|224772.3|224622.3|224849|224658|224735|224576.2|234
1593733200000|2020-07-02 23:40:00|224788.1|224638.1|224771.5|224621.5|224867|224662|224744.8|224571|329
1593733500000|2020-07-02 23:45:00|224768.8|224618.8|224820.9|224670.9|224895.5|224745.5|224754|224604|314
1593733800000|2020-07-02 23:50:00|224819.3|224669.3|224853.2|224703.2|224866.3|224716.3|224815.3|224665.3|337
1593734100000|2020-07-02 23:55:00|224853|224703|224887.5|224737.5|224911.4|224761.4|224832.4|224682.4|319
1593734400000|2020-07-03 00:00:00|224888.3|224738.3|224966.8|224816.8|224991.4|224841.4|224815.9|224665.9|520
1593734700000|2020-07-03 00:05:00|224979.6|224829.6|224904.6|224754.6|225008.2|224858.2|224903.6|224753.6|431
1593735000000|2020-07-03 00:10:00|224905.2|224755.2|224955|224805|224970.9|224820.9|224890.6|224740.6|428
1593735300000|2020-07-03 00:15:00|224952.2|224802.2|224814.1|224664.1|224969.1|224819.1|224802.5|224652.5|353
1593735600000|2020-07-03 00:20:00|224795.8|224645.8|224907.3|224757.3|224939.5|224775.3|224795.8|224645.8|375
1593735900000|2020-07-03 00:25:00|224906.4|224756.4|224945.7|224795.7|225000.3|224850.3|224893|224710.2|486
1593736200000|2020-07-03 00:30:00|224947.1|224797.1|225033.8|224883.8|225058.7|224908.7|224928.5|224778.5|451
1593736500000|2020-07-03 00:35:00|225032.4|224882.4|225031.9|224881.9|225057|224907|225004.4|224854.4|473
1593736800000|2020-07-03 00:40:00|225032.7|224882.7|224972.3|224822.3|225066.6|224916.6|224952.1|224802.1|397
1593737100000|2020-07-03 00:45:00|224968|224818|225116.5|224966.5|225165.9|225015.9|224956.3|224806.3|420
1593737400000|2020-07-03 00:50:00|225112.4|224962.4|225127.7|224977.7|225127.7|224977.7|225022.4|224872.4|405
1593737700000|2020-07-03 00:55:00|225124.3|224974.3|224937|224787|225132|224982|224926.4|224776.4|455
1593738000000|2020-07-03 01:00:00|224975.5|224825.5|225022.4|224872.4|225129.3|224979.3|224958|224808|489
1593738300000|2020-07-03 01:05:00|225018.7|224868.7|224967.6|224817.6|225034|224884|224928.4|224778.4|339
1593738600000|2020-07-03 01:10:00|224960.6|224810.6|224923.7|224773.7|224966|224816|224908|224758|411
1593738900000|2020-07-03 01:15:00|224928.2|224778.2|224752.2|224602.2|224928.2|224778.2|224668.8|224518.8|591
1593739200000|2020-07-03 01:20:00|224751.3|224601.3|224679.3|224529.3|224772.7|224622.7|224650.7|224500.7|484
1593739500000|2020-07-03 01:25:00|224681.4|224531.4|224729|224579|224742.5|224592.5|224657.2|224507.2|396
1593739800000|2020-07-03 01:30:00|224730|224580|224756.4|224606.4|224802.1|224652.1|224667.6|224517.6|512
1593740100000|2020-07-03 01:35:00|224756.5|224606.5|224809.9|224659.9|224856.4|224706.4|224739.7|224589.7|464
1593740400000|2020-07-03 01:40:00|224808.1|224658.1|224927.7|224777.7|224998.4|224848.4|224768.4|224618.4|566
1593740700000|2020-07-03 01:45:00|224926.2|224776.2|224821.8|224671.8|224926.2|224776.2|224805|224655|508
1593741000000|2020-07-03 01:50:00|224822.4|224672.4|224822.8|224672.8|224839.6|224689.6|224761.7|224611.7|454
1593741300000|2020-07-03 01:55:00|224820|224670|224976.3|224826.3|224976.3|224826.3|224807.8|224657.8|424
1593741600000|2020-07-03 02:00:00|224978.7|224828.7|224874.2|224724.2|225037.5|224887.5|224869.1|224719.1|475
1593741900000|2020-07-03 02:05:00|224873.7|224723.7|224593.6|224443.6|224899.1|224749.1|224590.8|224440.8|567
1593742200000|2020-07-03 02:10:00|224595|224445|224738.9|224588.9|224796|224646|224583.2|224433.2|517
1593742500000|2020-07-03 02:15:00|224737.9|224587.9|224679.1|224529.1|224737.9|224587.9|224643.1|224493.1|457
1593742800000|2020-07-03 02:20:00|224682.6|224532.6|224814|224664|224833.5|224683.5|224682.2|224532.2|359
1593743100000|2020-07-03 02:25:00|224829.5|224679.5|224734|224584|224844.9|224694.9|224714.6|224564.6|350
1593743400000|2020-07-03 02:30:00|224740.8|224590.8|224672.9|224522.9|224824.2|224674.2|224619.9|224469.9|436
1593743700000|2020-07-03 02:35:00|224673.4|224523.4|224648|224498|224684.1|224534.1|224620.2|224470.2|444
1593744000000|2020-07-03 02:40:00|224653.6|224503.6|224636.9|224486.9|224662.3|224512.3|224605.2|224455.2|406
1593744300000|2020-07-03 02:45:00|224637|224487|224688.5|224538.5|224708|224558|224619.7|224469.7|361
1593744600000|2020-07-03 02:50:00|224685.2|224535.2|224627.6|224477.6|224685.2|224535.2|224584.3|224434.3|369
1593744900000|2020-07-03 02:55:00|224626.7|224476.7|224662.6|224512.6|224730.6|224580.6|224577.5|224427.5|560
1593745200000|2020-07-03 03:00:00|224655|224505|224703.3|224553.3|224721.3|224571.3|224606.8|224456.8|525
1593745500000|2020-07-03 03:05:00|224701.6|224551.6|224664.4|224514.4|224715.7|224565.7|224589.8|224439.8|460
1593745800000|2020-07-03 03:10:00|224661.3|224511.3|224671.1|224521.1|224703.3|224553.3|224616.6|224466.6|550
1593746100000|2020-07-03 03:15:00|224669.6|224519.6|224709.9|224559.9|224722.6|224572.6|224651.1|224501.1|375
1593746400000|2020-07-03 03:20:00|224708.4|224558.4|224631.8|224481.8|224716.7|224566.7|224623.4|224473.4|417
1593746700000|2020-07-03 03:25:00|224632.5|224482.5|224574.5|224424.5|224650.7|224500.7|224557.6|224407.6|450
1593747000000|2020-07-03 03:30:00|224575.2|224425.2|224577.6|224427.6|224598|224448|224557.4|224407.4|330
1593747300000|2020-07-03 03:35:00|224576.7|224426.7|224527.2|224377.2|224585.6|224435.6|224498.5|224348.5|340
1593747600000|2020-07-03 03:40:00|224524.8|224374.8|224476.4|224326.4|224554.1|224404.1|224461.3|224311.3|359
1593747900000|2020-07-03 03:45:00|224476.8|224326.8|224520.3|224370.3|224534.6|224384.6|224469|224319|350
1593748200000|2020-07-03 03:50:00|224517.3|224367.3|224478|224328|224533.5|224383.5|224467|224317|347
1593748500000|2020-07-03 03:55:00|224478.5|224328.5|224480.7|224330.7|224497.6|224347.6|224452.1|224302.1|305
1593748800000|2020-07-03 04:00:00|224479.6|224329.6|224665|224515|224708.7|224558.7|224462.7|224312.7|395
1593749100000|2020-07-03 04:05:00|224665.3|224515.3|224677.9|224527.9|224734.2|224584.2|224629.4|224479.4|471
1593749400000|2020-07-03 04:10:00|224681.2|224531.2|224697.7|224547.7|224736.6|224586.6|224672.3|224522.3|415
1593749700000|2020-07-03 04:15:00|224697.3|224547.3|224713.5|224563.5|224802.5|224652.5|224697.3|224547.3|457
1593750000000|2020-07-03 04:20:00|224713.6|224563.6|224745|224595|224745|224595|224636|224486|361
1593750300000|2020-07-03 04:25:00|224733.2|224583.2|224749.8|224599.8|224783.9|224633.9|224652.2|224502.2|432
1593750600000|2020-07-03 04:30:00|224768.3|224618.3|224727.4|224577.4|224786.3|224636.3|224720.3|224570.3|420
1593750900000|2020-07-03 04:35:00|224728.2|224578.2|224688.5|224538.5|224781.4|224631.4|224675.6|224525.6|412
1593751200000|2020-07-03 04:40:00|224689.7|224539.7|224775.9|224625.9|224796.8|224646.8|224668.8|224518.8|437
1593751500000|2020-07-03 04:45:00|224777.5|224627.5|224725.3|224575.3|224794.2|224644.2|224711.5|224561.5|389
1593751800000|2020-07-03 04:50:00|224729.2|224579.2|224675.9|224525.9|224730.1|224580.1|224661.2|224511.2|393
1593752100000|2020-07-03 04:55:00|224676.8|224526.8|224738.2|224588.2|224749.4|224599.4|224661.3|224511.3|463
1593752400000|2020-07-03 05:00:00|224749.6|224599.6|224748.7|224598.7|224758.4|224608.4|224720.8|224570.8|440
1593752700000|2020-07-03 05:05:00|224746.1|224596.1|224793.2|224643.2|224800|224650|224728.8|224578.8|412
1593753000000|2020-07-03 05:10:00|224793.4|224643.4|224778.4|224628.4|224816.1|224666.1|224748.4|224598.4|450
1593753300000|2020-07-03 05:15:00|224778.6|224628.6|224745|224595|224782.7|224632.7|224721.7|224571.7|400
1593753600000|2020-07-03 05:20:00|224741.6|224591.6|224761.9|224611.9|224806.4|224656.4|224732.7|224582.7|468
1593753900000|2020-07-03 05:25:00|224765.8|224615.8|224733.6|224583.6|224783.7|224633.7|224723.1|224573.1|362
1593754200000|2020-07-03 05:30:00|224733.8|224583.8|224644.6|224494.6|224753|224603|224635.5|224485.5|406
1593754500000|2020-07-03 05:35:00|224648.4|224498.4|224712.8|224562.8|224716.5|224566.5|224603.3|224453.3|440
1593754800000|2020-07-03 05:40:00|224711.5|224561.5|224577.2|224427.2|224717.7|224567.7|224572.1|224422.1|386
1593755100000|2020-07-03 05:45:00|224576.1|224426.1|224607|224457|224619.9|224469.9|224567.5|224417.5|347
1593755400000|2020-07-03 05:50:00|224604.3|224454.3|224497.1|224347.1|224604.3|224454.3|224470.4|224320.4|461
1593755700000|2020-07-03 05:55:00|224504.8|224354.8|224437.5|224287.5|224560.6|224410.6|224428.1|224278.1|490
1593756000000|2020-07-03 06:00:00|224443.7|224293.7|224466.4|224316.4|224499|224349|224426.2|224276.2|778
1593756300000|2020-07-03 06:05:00|224465.8|224315.8|224320.9|224170.9|224493.7|224343.7|224282.5|224132.5|665
1593756600000|2020-07-03 06:10:00|224323.8|224173.8|224263.6|224113.6|224353.7|224203.7|224263.6|224113.6|642
1593756900000|2020-07-03 06:15:00|224264.6|224114.6|224169.3|224019.3|224299.2|224149.2|224168.3|224018.3|663
1593757200000|2020-07-03 06:20:00|224172.4|224022.4|224184.7|224034.7|224263.6|224113.6|224146|223996|612
1593757500000|2020-07-03 06:25:00|224184.8|224034.8|224097.6|223947.6|224193.7|224043.7|224053.4|223903.4|653
1593757800000|2020-07-03 06:30:00|224095.7|223945.7|224190.2|224040.2|224213.5|224063.5|224014.3|223864.3|700
1593758100000|2020-07-03 06:35:00|224190.9|224040.9|224300.8|224150.8|224316.2|224166.2|224155.3|224005.3|626
1593758400000|2020-07-03 06:40:00|224301.8|224151.8|224333.9|224183.9|224389.5|224239.5|224275.6|224125.6|595
1593758700000|2020-07-03 06:45:00|224334.4|224184.4|224394.1|224244.1|224440.3|224290.3|224333.1|224183.1|507
1593759000000|2020-07-03 06:50:00|224393.9|224243.9|224415.3|224265.3|224485.8|224335.8|224393|224243|497
1593759300000|2020-07-03 06:55:00|224414.8|224264.8|224106.8|223956.8|224416.5|224266.5|224060.3|223910.3|572
1593759600000|2020-07-03 07:00:00|224104.7|223954.7|224256.3|224106.3|224260|224110|223945.9|223795.9|660
1593759900000|2020-07-03 07:05:00|224256.1|224106.1|224109|223959|224325.1|224175.1|224100.7|223950.7|721
1593760200000|2020-07-03 07:10:00|224111.7|223961.7|224039.8|223889.8|224112.4|223962.4|224016.8|223866.8|698
1593760500000|2020-07-03 07:15:00|224044.4|223894.4|223901.2|223751.2|224091.1|223941.1|223882.7|223732.7|730
1593760800000|2020-07-03 07:20:00|223894.3|223744.3|224128.4|223978.4|224220.6|224070.6|223893.9|223743.9|683
1593761100000|2020-07-03 07:25:00|224133|223983|224021.8|223871.8|224133|223983|223969.9|223819.9|762
1593761400000|2020-07-03 07:30:00|224021.6|223871.6|224189.3|224039.3|224328.7|224178.7|224021.6|223871.6|782
1593761700000|2020-07-03 07:35:00|224188.7|224038.7|224250.7|224100.7|224326.6|224176.6|224032|223882|829
1593762000000|2020-07-03 07:40:00|224250.4|224100.4|224178|224028|224276.2|224126.2|224173.2|224023.2|724
1593762300000|2020-07-03 07:45:00|224180.9|224030.9|224150.2|224000.2|224255.9|224105.9|224132.3|223982.3|817
1593762600000|2020-07-03 07:50:00|224146.5|223996.5|224299.8|224149.8|224358.4|224208.4|224143.4|223993.4|702
1593762900000|2020-07-03 07:55:00|224299.4|224149.4|224193.4|224043.4|224383.6|224233.6|224191.6|224041.6|695
1593763200000|2020-07-03 08:00:00|224190.9|224040.9|224182.3|224032.3|224323.9|224173.9|224176.7|224026.7|731
1593763500000|2020-07-03 08:05:00|224182.1|224032.1|224283.6|224133.6|224346.2|224196.2|224148.7|223998.7|777
1593763800000|2020-07-03 08:10:00|224282.9|224132.9|224314.3|224164.3|224429.2|224279.2|224281.3|224131.3|836
1593764100000|2020-07-03 08:15:00|224314.2|224164.2|224349.9|224199.9|224439.8|224289.8|224314.2|224164.2|767
1593764400000|2020-07-03 08:20:00|224348.1|224198.1|224465.5|224315.5|224511.6|224361.6|224327.8|224177.8|750
1593764700000|2020-07-03 08:25:00|224466.1|224316.1|224609|224459|224622|224472|224448|224298|570
1593765000000|2020-07-03 08:30:00|224611.8|224461.8|224489.2|224339.2|224660.5|224510.5|224474.4|224324.4|624
1593765300000|2020-07-03 08:35:00|224486.7|224336.7|224341.1|224191.1|224488.1|224338.1|224303.7|224153.7|626
1593765600000|2020-07-03 08:40:00|224341.3|224191.3|224488.9|224338.9|224505.4|224355.4|224340.1|224190.1|673
1593765900000|2020-07-03 08:45:00|224490.3|224340.3|224563.9|224413.9|224660|224510|224490.3|224340.3|577
1593766200000|2020-07-03 08:50:00|224566.6|224416.6|224544.1|224394.1|224607.5|224457.5|224491.2|224341.2|678
1593766500000|2020-07-03 08:55:00|224539.5|224389.5|224588|224438|224600.8|224450.8|224528.2|224378.2|539
1593766800000|2020-07-03 09:00:00|224588.2|224438.2|224645.6|224495.6|224655|224505|224588.2|224438.2|456
1593767100000|2020-07-03 09:05:00|224646.4|224496.4|224548.3|224398.3|224706.6|224556.6|224487|224337|624
1593767400000|2020-07-03 09:10:00|224548.7|224398.7|224734.3|224584.3|224768.8|224618.8|224545.6|224395.6|736
1593767700000|2020-07-03 09:15:00|224734.2|224584.2|224703|224553|224747.3|224597.3|224679.8|224529.8|719
1593768000000|2020-07-03 09:20:00|224701.3|224551.3|224748.4|224598.4|224818.7|224668.7|224698.5|224548.5|544
1593768300000|2020-07-03 09:25:00|224747.5|224597.5|224973.8|224823.8|224975.1|224825.1|224682.9|224532.9|702
1593768600000|2020-07-03 09:30:00|224975.8|224825.8|225018.1|224868.1|225027.5|224877.5|224875.8|224725.8|819
1593768900000|2020-07-03 09:35:00|225025|224875|225114.3|224964.3|225132.1|224982.1|224980.8|224830.8|606
1593769200000|2020-07-03 09:40:00|225114.5|224964.5|225360.1|225210.1|225403.9|225253.9|225060.1|224910.1|635
1593769500000|2020-07-03 09:45:00|225362.2|225212.2|225417.7|225267.7|225427.6|225277.6|225251.3|225101.3|658
1593769800000|2020-07-03 09:50:00|225419.9|225269.9|225441.9|225291.9|225463.5|225313.5|225378.5|225228.5|684
1593770100000|2020-07-03 09:55:00|225443.7|225293.7|225417.6|225267.6|225450.2|225300.2|225365|225215|682
1593770400000|2020-07-03 10:00:00|225417.5|225267.5|225467|225317|225513.7|225363.7|225401.3|225251.3|743
1593770700000|2020-07-03 10:05:00|225466.6|225316.6|225622.2|225472.2|225628.8|225478.8|225465|225315|725
1593771000000|2020-07-03 10:10:00|225624|225474|225800|225650|225810.4|225660.4|225620.4|225470.4|710
1593771300000|2020-07-03 10:15:00|225801.7|225651.7|225836.4|225686.4|225841.2|225691.2|225706.8|225556.8|760
1593771600000|2020-07-03 10:20:00|225836.2|225686.2|225680.8|225530.8|225843.3|225693.3|225674.1|225524.1|748
1593771900000|2020-07-03 10:25:00|225680.4|225530.4|225568.1|225418.1|225744.3|225594.3|225545|225395|749
1593772200000|2020-07-03 10:30:00|225563.1|225413.1|225370.3|225220.3|225593.7|225443.7|225369.1|225219.1|838
1593772500000|2020-07-03 10:35:00|225375.8|225225.8|225412.4|225262.4|225523.5|225373.5|225374.6|225224.6|754
1593772800000|2020-07-03 10:40:00|225411.7|225261.7|225754.7|225604.7|225757.5|225607.5|225404.8|225254.8|722
1593773100000|2020-07-03 10:45:00|225769.6|225619.6|225730.7|225580.7|225769.6|225619.6|225655.2|225505.2|713
1593773400000|2020-07-03 10:50:00|225735.4|225585.4|225734.9|225584.9|225762|225612|225700.3|225550.3|669
1593773700000|2020-07-03 10:55:00|225727.3|225577.3|225560.6|225410.6|225736.8|225586.8|225533.5|225383.5|630
1593774000000|2020-07-03 11:00:00|225562.4|225412.4|225446|225296|225628.9|225478.9|225340.4|225190.4|740
1593774300000|2020-07-03 11:05:00|225446.1|225296.1|225300.4|225150.4|225477.7|225327.7|225220.4|225070.4|723
1593774600000|2020-07-03 11:10:00|225299.6|225149.6|225247.7|225097.7|225300.6|225150.6|225197.5|225047.5|527
1593774900000|2020-07-03 11:15:00|225247.4|225097.4|225426.6|225276.6|225475.3|225325.3|225144.1|224994.1|727
1593775200000|2020-07-03 11:20:00|225427|225277|225445.2|225295.2|225452.5|225302.5|225343.3|225193.3|726
1593775500000|2020-07-03 11:25:00|225444.6|225294.6|225775.3|225625.3|225796.4|225646.4|225437.3|225287.3|691
1593775800000|2020-07-03 11:30:00|225774.5|225624.5|225620.1|225470.1|225775.3|225625.3|225502.3|225352.3|654
1593776100000|2020-07-03 11:35:00|225620.8|225470.8|225747.3|225597.3|225760.6|225610.6|225605|225455|662
1593776400000|2020-07-03 11:40:00|225748.7|225598.7|225644.1|225494.1|225813.3|225663.3|225642.9|225492.9|723
1593776700000|2020-07-03 11:45:00|225644.6|225494.6|225933.2|225783.2|225947.1|225797.1|225644.6|225494.6|697
1593777000000|2020-07-03 11:50:00|225933.3|225783.3|225898|225748|225957.2|225807.2|225889.7|225739.7|767
1593777300000|2020-07-03 11:55:00|225906.2|225756.2|225885|225735|225961.8|225811.8|225828|225678|806
1593777600000|2020-07-03 12:00:00|225883.9|225733.9|225943.1|225793.1|225970.4|225820.4|225860.3|225710.3|806
1593777900000|2020-07-03 12:05:00|225941.4|225791.4|225866.5|225716.5|226054.6|225904.6|225842.3|225692.3|781
1593778200000|2020-07-03 12:10:00|225868.5|225718.5|225520.5|225370.5|225868.5|225718.5|225478.8|225328.8|755
1593778500000|2020-07-03 12:15:00|225526.8|225376.8|225292.7|225142.7|225544.2|225394.2|225277.9|225127.9|807
1593778800000|2020-07-03 12:20:00|225286.5|225136.5|225353.4|225203.4|225389.6|225239.6|225237.2|225087.2|637
1593779100000|2020-07-03 12:25:00|225353.6|225203.6|225109.6|224959.6|225367.2|225217.2|225089.9|224939.9|745
1593779400000|2020-07-03 12:30:00|225110.4|224960.4|225027.9|224877.9|225233.7|225083.7|225025|224875|809
1593779700000|2020-07-03 12:35:00|225029.8|224879.8|225168.8|225018.8|225216.1|225066.1|224971|224821|823
1593780000000|2020-07-03 12:40:00|225168|225018|225193.2|225043.2|225313.6|225163.6|225092|224942|831
1593780300000|2020-07-03 12:45:00|225192.9|225042.9|225351.8|225201.8|225381.2|225231.2|225190.5|225040.5|745
1593780600000|2020-07-03 12:50:00|225348.8|225198.8|225128.8|224978.8|225353.4|225203.4|225083.9|224933.9|760
1593780900000|2020-07-03 12:55:00|225135.9|224985.9|225119.9|224969.9|225222.5|225072.5|225050.5|224900.5|728
1593781200000|2020-07-03 13:00:00|225120.9|224970.9|224892|224742|225242.4|225092.4|224877.5|224727.5|790
1593781500000|2020-07-03 13:05:00|224895.5|224745.5|224792.2|224642.2|224917.7|224767.7|224756.4|224606.4|719
1593781800000|2020-07-03 13:10:00|224789.9|224639.9|224583|224433|224800|224650|224497.3|224347.3|752
1593782100000|2020-07-03 13:15:00|224588.3|224438.3|224351.6|224201.6|224588.3|224438.3|224297.6|224147.6|782
1593782400000|2020-07-03 13:20:00|224350.7|224200.7|224447.9|224297.9|224478.1|224328.1|224350.7|224200.7|635
1593782700000|2020-07-03 13:25:00|224429.2|224279.2|224418|224268|224519.8|224369.8|224411.9|224261.9|614
1593783000000|2020-07-03 13:30:00|224408.5|224258.5|224582.7|224432.7|224628.3|224478.3|224367|224217|686
1593783300000|2020-07-03 13:35:00|224585.3|224435.3|224545.2|224395.2|224617.2|224467.2|224494.2|224344.2|709
1593783600000|2020-07-03 13:40:00|224543.7|224393.7|224411.6|224261.6|224555|224405|224377|224227|607
1593783900000|2020-07-03 13:45:00|224412.5|224262.5|224209|224059|224412.8|224262.8|224200.5|224050.5|622
1593784200000|2020-07-03 13:50:00|224206.5|224056.5|224292.7|224142.7|224335.4|224185.4|224182.8|224032.8|646
1593784500000|2020-07-03 13:55:00|224293.8|224143.8|224285.1|224135.1|224346.5|224196.5|224221.8|224071.8|633
1593784800000|2020-07-03 14:00:00|224280.2|224130.2|224035.8|223885.8|224350.1|224200.1|224005.1|223855.1|693
1593785100000|2020-07-03 14:05:00|224036|223886|224329.7|224179.7|224339.1|224189.1|223984.7|223834.7|735
1593785400000|2020-07-03 14:10:00|224327.8|224177.8|224284.7|224134.7|224343.2|224193.2|224174.7|224024.7|648
1593785700000|2020-07-03 14:15:00|224284.2|224134.2|224272.3|224122.3|224372.2|224222.2|224256.2|224106.2|675
1593786000000|2020-07-03 14:20:00|224273|224123|224130.3|223980.3|224344.6|224194.6|224105.6|223955.6|666
1593786300000|2020-07-03 14:25:00|224132.1|223982.1|224156.8|224006.8|224215.2|224065.2|224103.7|223953.7|784
1593786600000|2020-07-03 14:30:00|224157.4|224007.4|224487.5|224337.5|224490.3|224340.3|224157.4|224007.4|679
1593786900000|2020-07-03 14:35:00|224490.7|224340.7|224472.6|224322.6|224631|224481|224461|224311|812
1593787200000|2020-07-03 14:40:00|224472.1|224322.1|224262.2|224112.2|224472.2|224322.2|224206|224056|722
1593787500000|2020-07-03 14:45:00|224265|224115|224305|224155|224342.9|224192.9|224236.2|224086.2|668
1593787800000|2020-07-03 14:50:00|224305.2|224155.2|224298|224148|224382.1|224232.1|224218.9|224068.9|658
1593788100000|2020-07-03 14:55:00|224295.9|224145.9|224543.7|224393.7|224556.7|224406.7|224264.5|224114.5|852
1593788400000|2020-07-03 15:00:00|224539.8|224389.8|224410.3|224260.3|224593.1|224443.1|224404.6|224254.6|840
1593788700000|2020-07-03 15:05:00|224408.7|224258.7|224367|224217|224414|224264|224301.4|224151.4|806
1593789000000|2020-07-03 15:10:00|224366.5|224216.5|224289.7|224139.7|224368|224218|224212.9|224062.9|753
1593789300000|2020-07-03 15:15:00|224267.4|224117.4|224195.2|224045.2|224277.1|224127.1|224189.6|224039.6|741
1593789600000|2020-07-03 15:20:00|224195.8|224045.8|224368.6|224218.6|224368.6|224218.6|224189|224039|652
1593789900000|2020-07-03 15:25:00|224380.2|224230.2|224398.5|224248.5|224415.2|224265.2|224305.4|224155.4|701
1593790200000|2020-07-03 15:30:00|224399.9|224249.9|224259.8|224109.8|224415.3|224265.3|224173.3|224023.3|703
1593790500000|2020-07-03 15:35:00|224266.5|224116.5|224220.7|224070.7|224280.2|224130.2|224207.3|224057.3|637
1593790800000|2020-07-03 15:40:00|224220.6|224070.6|224183.7|224033.7|224231.6|224081.6|224146.7|223996.7|604
1593791100000|2020-07-03 15:45:00|224184|224034|224156.2|224006.2|224233|224083|224023.5|223873.5|662
1593791400000|2020-07-03 15:50:00|224156.4|224006.4|224184.4|224034.4|224239.5|224089.5|224153.6|224003.6|552
1593791700000|2020-07-03 15:55:00|224184.2|224034.2|224156.9|224006.9|224198.3|224048.3|223996.8|223846.8|596
1593792000000|2020-07-03 16:00:00|224140.7|223990.7|224249.8|224099.8|224261.7|224111.7|224126.9|223976.9|598
1593792300000|2020-07-03 16:05:00|224255.2|224105.2|224199.9|224049.9|224255.8|224105.8|224153|224003|568
1593792600000|2020-07-03 16:10:00|224202.2|224052.2|224266.5|224116.5|224289.2|224139.2|224190.7|224040.7|686
1593792900000|2020-07-03 16:15:00|224259|224109|224268.2|224118.2|224306.7|224156.7|224237.3|224087.3|563
1593793200000|2020-07-03 16:20:00|224268.4|224118.4|224271.9|224121.9|224294.6|224144.6|224228.3|224078.3|574
1593793500000|2020-07-03 16:25:00|224268.4|224118.4|224335|224185|224340.5|224190.5|224250|224100|607
1593793800000|2020-07-03 16:30:00|224336.1|224186.1|224354.7|224204.7|224390.8|224240.8|224316.1|224166.1|491
1593794100000|2020-07-03 16:35:00|224356.4|224206.4|224280.5|224130.5|224369.4|224219.4|224274.7|224124.7|516
1593794400000|2020-07-03 16:40:00|224266.8|224116.8|224279.2|224129.2|224300.4|224150.4|224187.8|224037.8|498
1593794700000|2020-07-03 16:45:00|224276.7|224126.7|224290.7|224140.7|224301.9|224151.9|224229.3|224079.3|558
1593795000000|2020-07-03 16:50:00|224291.5|224141.5|224268.5|224118.5|224344.1|224194.1|224254.1|224104.1|513
1593795300000|2020-07-03 16:55:00|224270.5|224120.5|224283|224133|224310.4|224160.4|224237|224087|556
1593795600000|2020-07-03 17:00:00|224273.1|224123.1|224238.7|224088.7|224306|224156|224232|224082|454
1593795900000|2020-07-03 17:05:00|224235.5|224085.5|224196.5|224046.5|224267.4|224117.4|224130.5|223928.3|640
1593796200000|2020-07-03 17:10:00|224196.1|224046.1|224205.1|224055.1|224220.8|224070.8|224169.5|224019.5|534
1593796500000|2020-07-03 17:15:00|224205.4|224055.4|224226.2|224076.2|224240.5|224090.5|224148.1|223998.1|535
1593796800000|2020-07-03 17:20:00|224227.1|224077.1|224239.3|224089.3|224243.8|224093.8|224208.8|224058.8|385
1593797100000|2020-07-03 17:25:00|224239.4|224089.4|224194.7|224044.7|224244|224094|224177|224027|400
1593797400000|2020-07-03 17:30:00|224187.5|224037.5|224190.5|224040.5|224210.3|224060.3|224166.5|224016.5|558
1593797700000|2020-07-03 17:35:00|224191|224041|224174.6|224024.6|224192.2|224042.2|224164|224014|612
1593798000000|2020-07-03 17:40:00|224175.7|224025.7|224156.7|224006.7|224198.1|224048.1|224125.2|223975.2|593
1593798300000|2020-07-03 17:45:00|224154|224004|224171.4|224021.4|224177|224027|224130|223980|392
1593798600000|2020-07-03 17:50:00|224171.9|224021.9|224148.3|223998.3|224172.8|224022.8|224104|223954|411
1593798900000|2020-07-03 17:55:00|224145.3|223995.3|224127.1|223977.1|224161.2|224011.2|224109.9|223959.9|650
1593799200000|2020-07-03 18:00:00|224143.6|223993.6|224103.1|223953.1|224147|223997|224094.9|223944.9|610
1593799500000|2020-07-03 18:05:00|224103.3|223953.3|224122.1|223972.1|224139.2|223989.2|224047|223897|547
1593799800000|2020-07-03 18:10:00|224121.7|223971.7|224121.4|223971.4|224173.6|224023.6|224106.5|223956.5|425
1593800100000|2020-07-03 18:15:00|224124.9|223974.9|224132.5|223982.5|224154.1|224004.1|223984.9|223834.9|512
1593800400000|2020-07-03 18:20:00|224133.4|223983.4|224132.6|223982.6|224141.5|223991.5|224116.6|223966.6|510
1593800700000|2020-07-03 18:25:00|224129.9|223979.9|224108.9|223850.9|224136.7|223979.9|224034.8|223804.1|480
1593801000000|2020-07-03 18:30:00|224109.9|223851.9|224099.2|223840.8|224160.4|223987.8|223982|223779.3|673
1593801300000|2020-07-03 18:35:00|224097.1|223839.3|224062.1|223912.1|224117.4|223943.1|224019.8|223824.4|729
1593801600000|2020-07-03 18:40:00|224056.4|223906.4|224046.3|223896.3|224084.8|223918.5|223970.6|223719.7|442
1593801900000|2020-07-03 18:45:00|224046.2|223896.2|224064.1|223914.1|224179.9|224029.9|224010.2|223860.2|715
1593802200000|2020-07-03 18:50:00|224065.4|223915.4|224029.5|223879.5|224071.6|223921.6|224006.1|223856.1|635
1593802500000|2020-07-03 18:55:00|224029.2|223879.2|223965.5|223815.5|224040|223890|223888.3|223738.3|526
1593802800000|2020-07-03 19:00:00|223957.7|223807.7|224015.2|223865.2|224017.7|223867.7|223955.8|223805.8|561
1593803100000|2020-07-03 19:05:00|224009.7|223859.7|223998|223848|224036.2|223886.2|223986.3|223836.3|482
1593803400000|2020-07-03 19:10:00|224007.2|223857.2|224002.8|223852.8|224014.5|223864.5|223985.9|223835.9|649
1593803700000|2020-07-03 19:15:00|223999.1|223849.1|224022.8|223872.8|224092.1|223900.2|223968.5|223762.7|689
1593804000000|2020-07-03 19:20:00|224024.6|223874.6|224019.4|223869.4|224102.5|223898.6|223999.7|223745|759
1593804300000|2020-07-03 19:25:00|224018|223868|224037.1|223887.1|224101|223919|224003.4|223751|650
1593804600000|2020-07-03 19:30:00|224036.8|223886.8|224084.4|223831.6|224116.4|223907.3|224016|223770.1|563
1593804900000|2020-07-03 19:35:00|224034|223884|224022.7|223872.7|224105.8|223889.4|224002.1|223760|436
1593805200000|2020-07-03 19:40:00|224021.8|223871.8|224096|223799.5|224131|223910.1|224001.4|223792.2|309
1593805500000|2020-07-03 19:45:00|224092.1|223804.4|224099.2|223848.7|224104.4|223943.5|224031|223798.7|525
1593805800000|2020-07-03 19:50:00|224098.7|223847.3|224095.3|223945.3|224116.5|223948.4|224040.3|223847.3|319
1593806100000|2020-07-03 19:55:00|224094.1|223944.1|224055.3|223905.3|224103.6|223945|224033.1|223849.3|560
1593806400000|2020-07-03 20:00:00|224059.4|223909.4|224054.9|223904.9|224095.3|223945.3|224039.5|223889.5|307
1593806700000|2020-07-03 20:05:00|224057.1|223907.1|224045.7|223895.7|224074.9|223924.9|224024.7|223874.7|442
1593807000000|2020-07-03 20:10:00|224034.9|223884.9|224048.3|223898.3|224188|223943.3|224034|223816.9|543
1593807300000|2020-07-03 20:15:00|224033.6|223883.6|224072|223922|224176|223929.5|224030.8|223810.5|342
1593807600000|2020-07-03 20:20:00|224068.3|223918.3|224010.9|223860.9|224158.7|223936|223980.3|223797.8|500
1593807900000|2020-07-03 20:25:00|224010.3|223860.3|224022.3|223872.3|224135.9|223880.5|223987.5|223797.7|405
1593808200000|2020-07-03 20:30:00|224017.4|223867.4|224007.6|223857.6|224031.7|223881.7|223995.9|223845.9|238
1593808500000|2020-07-03 20:35:00|224005.9|223855.9|224146.5|223797.5|224169.5|223917|223967.3|223749.4|397
1593808800000|2020-07-03 20:40:00|224160.4|223811.4|223970.8|223820.8|224170.4|223925.6|223912.5|223706|257
1593809100000|2020-07-03 20:45:00|223970.6|223820.6|223967.6|223817.6|224017.1|223867.1|223942.5|223792.5|161
1593809400000|2020-07-03 20:50:00|223966.2|223816.2|223986.2|223836.2|224065|223852|223932.3|223716|168
1593809700000|2020-07-03 20:55:00|223984.7|223834.7|224097.7|223748.7|224097.7|223845|223958.7|223609.7|93
1593734400000|2020-07-03 00:00:00|224888.3|224738.3|224966.8|224816.8|224991.4|224841.4|224815.9|224665.9|520
1593734700000|2020-07-03 00:05:00|224979.6|224829.6|224904.6|224754.6|225008.2|224858.2|224903.6|224753.6|431
1593735000000|2020-07-03 00:10:00|224905.2|224755.2|224955|224805|224970.9|224820.9|224890.6|224740.6|428
1593735300000|2020-07-03 00:15:00|224952.2|224802.2|224814.1|224664.1|224969.1|224819.1|224802.5|224652.5|353
1593735600000|2020-07-03 00:20:00|224795.8|224645.8|224907.3|224757.3|224939.5|224775.3|224795.8|224645.8|375
1593735900000|2020-07-03 00:25:00|224906.4|224756.4|224945.7|224795.7|225000.3|224850.3|224893|224710.2|486
1593736200000|2020-07-03 00:30:00|224947.1|224797.1|225033.8|224883.8|225058.7|224908.7|224928.5|224778.5|451
1593736500000|2020-07-03 00:35:00|225032.4|224882.4|225031.9|224881.9|225057|224907|225004.4|224854.4|473
1593736800000|2020-07-03 00:40:00|225032.7|224882.7|224972.3|224822.3|225066.6|224916.6|224952.1|224802.1|397
1593737100000|2020-07-03 00:45:00|224968|224818|225116.5|224966.5|225165.9|225015.9|224956.3|224806.3|420
1593737400000|2020-07-03 00:50:00|225112.4|224962.4|225127.7|224977.7|225127.7|224977.7|225022.4|224872.4|405
1593737700000|2020-07-03 00:55:00|225124.3|224974.3|224937|224787|225132|224982|224926.4|224776.4|455
1593738000000|2020-07-03 01:00:00|224975.5|224825.5|225022.4|224872.4|225129.3|224979.3|224958|224808|489
1593738300000|2020-07-03 01:05:00|225018.7|224868.7|224967.6|224817.6|225034|224884|224928.4|224778.4|339
1593738600000|2020-07-03 01:10:00|224960.6|224810.6|224923.7|224773.7|224966|224816|224908|224758|411
1593738900000|2020-07-03 01:15:00|224928.2|224778.2|224752.2|224602.2|224928.2|224778.2|224668.8|224518.8|591
1593739200000|2020-07-03 01:20:00|224751.3|224601.3|224679.3|224529.3|224772.7|224622.7|224650.7|224500.7|484
1593739500000|2020-07-03 01:25:00|224681.4|224531.4|224729|224579|224742.5|224592.5|224657.2|224507.2|396
1593739800000|2020-07-03 01:30:00|224730|224580|224756.4|224606.4|224802.1|224652.1|224667.6|224517.6|512
1593740100000|2020-07-03 01:35:00|224756.5|224606.5|224809.9|224659.9|224856.4|224706.4|224739.7|224589.7|464
1593740400000|2020-07-03 01:40:00|224808.1|224658.1|224927.7|224777.7|224998.4|224848.4|224768.4|224618.4|566
1593740700000|2020-07-03 01:45:00|224926.2|224776.2|224821.8|224671.8|224926.2|224776.2|224805|224655|508
1593741000000|2020-07-03 01:50:00|224822.4|224672.4|224822.8|224672.8|224839.6|224689.6|224761.7|224611.7|454
1593741300000|2020-07-03 01:55:00|224820|224670|224976.3|224826.3|224976.3|224826.3|224807.8|224657.8|424
1593741600000|2020-07-03 02:00:00|224978.7|224828.7|224874.2|224724.2|225037.5|224887.5|224869.1|224719.1|475
1593741900000|2020-07-03 02:05:00|224873.7|224723.7|224593.6|224443.6|224899.1|224749.1|224590.8|224440.8|567
1593742200000|2020-07-03 02:10:00|224595|224445|224738.9|224588.9|224796|224646|224583.2|224433.2|517
1593742500000|2020-07-03 02:15:00|224737.9|224587.9|224679.1|224529.1|224737.9|224587.9|224643.1|224493.1|457
1593742800000|2020-07-03 02:20:00|224682.6|224532.6|224814|224664|224833.5|224683.5|224682.2|224532.2|359
1593743100000|2020-07-03 02:25:00|224829.5|224679.5|224734|224584|224844.9|224694.9|224714.6|224564.6|350
1593743400000|2020-07-03 02:30:00|224740.8|224590.8|224672.9|224522.9|224824.2|224674.2|224619.9|224469.9|436
1593743700000|2020-07-03 02:35:00|224673.4|224523.4|224648|224498|224684.1|224534.1|224620.2|224470.2|444
1593744000000|2020-07-03 02:40:00|224653.6|224503.6|224636.9|224486.9|224662.3|224512.3|224605.2|224455.2|406
1593744300000|2020-07-03 02:45:00|224637|224487|224688.5|224538.5|224708|224558|224619.7|224469.7|361
1593744600000|2020-07-03 02:50:00|224685.2|224535.2|224627.6|224477.6|224685.2|224535.2|224584.3|224434.3|369
1593744900000|2020-07-03 02:55:00|224626.7|224476.7|224662.6|224512.6|224730.6|224580.6|224577.5|224427.5|560
1593745200000|2020-07-03 03:00:00|224655|224505|224703.3|224553.3|224721.3|224571.3|224606.8|224456.8|525
1593745500000|2020-07-03 03:05:00|224701.6|224551.6|224664.4|224514.4|224715.7|224565.7|224589.8|224439.8|460
1593745800000|2020-07-03 03:10:00|224661.3|224511.3|224671.1|224521.1|224703.3|224553.3|224616.6|224466.6|550
1593746100000|2020-07-03 03:15:00|224669.6|224519.6|224709.9|224559.9|224722.6|224572.6|224651.1|224501.1|375
1593746400000|2020-07-03 03:20:00|224708.4|224558.4|224631.8|224481.8|224716.7|224566.7|224623.4|224473.4|417
1593746700000|2020-07-03 03:25:00|224632.5|224482.5|224574.5|224424.5|224650.7|224500.7|224557.6|224407.6|450
1593747000000|2020-07-03 03:30:00|224575.2|224425.2|224577.6|224427.6|224598|224448|224557.4|224407.4|330
1593747300000|2020-07-03 03:35:00|224576.7|224426.7|224527.2|224377.2|224585.6|224435.6|224498.5|224348.5|340
1593747600000|2020-07-03 03:40:00|224524.8|224374.8|224476.4|224326.4|224554.1|224404.1|224461.3|224311.3|359
1593747900000|2020-07-03 03:45:00|224476.8|224326.8|224520.3|224370.3|224534.6|224384.6|224469|224319|350
1593748200000|2020-07-03 03:50:00|224517.3|224367.3|224478|224328|224533.5|224383.5|224467|224317|347
1593748500000|2020-07-03 03:55:00|224478.5|224328.5|224480.7|224330.7|224497.6|224347.6|224452.1|224302.1|305
1593748800000|2020-07-03 04:00:00|224479.6|224329.6|224665|224515|224708.7|224558.7|224462.7|224312.7|395
1593749100000|2020-07-03 04:05:00|224665.3|224515.3|224677.9|224527.9|224734.2|224584.2|224629.4|224479.4|471
1593749400000|2020-07-03 04:10:00|224681.2|224531.2|224697.7|224547.7|224736.6|224586.6|224672.3|224522.3|415
1593749700000|2020-07-03 04:15:00|224697.3|224547.3|224713.5|224563.5|224802.5|224652.5|224697.3|224547.3|457
1593750000000|2020-07-03 04:20:00|224713.6|224563.6|224745|224595|224745|224595|224636|224486|361
1593750300000|2020-07-03 04:25:00|224733.2|224583.2|224749.8|224599.8|224783.9|224633.9|224652.2|224502.2|432
1593750600000|2020-07-03 04:30:00|224768.3|224618.3|224727.4|224577.4|224786.3|224636.3|224720.3|224570.3|420
1593750900000|2020-07-03 04:35:00|224728.2|224578.2|224688.5|224538.5|224781.4|224631.4|224675.6|224525.6|412
1593751200000|2020-07-03 04:40:00|224689.7|224539.7|224775.9|224625.9|224796.8|224646.8|224668.8|224518.8|437
1593751500000|2020-07-03 04:45:00|224777.5|224627.5|224725.3|224575.3|224794.2|224644.2|224711.5|224561.5|389
1593751800000|2020-07-03 04:50:00|224729.2|224579.2|224675.9|224525.9|224730.1|224580.1|224661.2|224511.2|393
1593752100000|2020-07-03 04:55:00|224676.8|224526.8|224738.2|224588.2|224749.4|224599.4|224661.3|224511.3|463
1593752400000|2020-07-03 05:00:00|224749.6|224599.6|224748.7|224598.7|224758.4|224608.4|224720.8|224570.8|440
1593752700000|2020-07-03 05:05:00|224746.1|224596.1|224793.2|224643.2|224800|224650|224728.8|224578.8|412
1593753000000|2020-07-03 05:10:00|224793.4|224643.4|224778.4|224628.4|224816.1|224666.1|224748.4|224598.4|450
1593753300000|2020-07-03 05:15:00|224778.6|224628.6|224745|224595|224782.7|224632.7|224721.7|224571.7|400
1593753600000|2020-07-03 05:20:00|224741.6|224591.6|224761.9|224611.9|224806.4|224656.4|224732.7|224582.7|468
1593753900000|2020-07-03 05:25:00|224765.8|224615.8|224733.6|224583.6|224783.7|224633.7|224723.1|224573.1|362
1593754200000|2020-07-03 05:30:00|224733.8|224583.8|224644.6|224494.6|224753|224603|224635.5|224485.5|406
1593754500000|2020-07-03 05:35:00|224648.4|224498.4|224712.8|224562.8|224716.5|224566.5|224603.3|224453.3|440
1593754800000|2020-07-03 05:40:00|224711.5|224561.5|224577.2|224427.2|224717.7|224567.7|224572.1|224422.1|386
1593755100000|2020-07-03 05:45:00|224576.1|224426.1|224607|224457|224619.9|224469.9|224567.5|224417.5|347
1593755400000|2020-07-03 05:50:00|224604.3|224454.3|224497.1|224347.1|224604.3|224454.3|224470.4|224320.4|461
1593755700000|2020-07-03 05:55:00|224504.8|224354.8|224437.5|224287.5|224560.6|224410.6|224428.1|224278.1|490
1593756000000|2020-07-03 06:00:00|224443.7|224293.7|224466.4|224316.4|224499|224349|224426.2|224276.2|778
1593756300000|2020-07-03 06:05:00|224465.8|224315.8|224320.9|224170.9|224493.7|224343.7|224282.5|224132.5|665
1593756600000|2020-07-03 06:10:00|224323.8|224173.8|224263.6|224113.6|224353.7|224203.7|224263.6|224113.6|642
1593756900000|2020-07-03 06:15:00|224264.6|224114.6|224169.3|224019.3|224299.2|224149.2|224168.3|224018.3|663
1593757200000|2020-07-03 06:20:00|224172.4|224022.4|224184.7|224034.7|224263.6|224113.6|224146|223996|612
1593757500000|2020-07-03 06:25:00|224184.8|224034.8|224097.6|223947.6|224193.7|224043.7|224053.4|223903.4|653
1593757800000|2020-07-03 06:30:00|224095.7|223945.7|224190.2|224040.2|224213.5|224063.5|224014.3|223864.3|700
1593758100000|2020-07-03 06:35:00|224190.9|224040.9|224300.8|224150.8|224316.2|224166.2|224155.3|224005.3|626
1593758400000|2020-07-03 06:40:00|224301.8|224151.8|224333.9|224183.9|224389.5|224239.5|224275.6|224125.6|595
1593758700000|2020-07-03 06:45:00|224334.4|224184.4|224394.1|224244.1|224440.3|224290.3|224333.1|224183.1|507
1593759000000|2020-07-03 06:50:00|224393.9|224243.9|224415.3|224265.3|224485.8|224335.8|224393|224243|497
1593759300000|2020-07-03 06:55:00|224414.8|224264.8|224106.8|223956.8|224416.5|224266.5|224060.3|223910.3|572
1593759600000|2020-07-03 07:00:00|224104.7|223954.7|224256.3|224106.3|224260|224110|223945.9|223795.9|660
1593759900000|2020-07-03 07:05:00|224256.1|224106.1|224109|223959|224325.1|224175.1|224100.7|223950.7|721
1593760200000|2020-07-03 07:10:00|224111.7|223961.7|224039.8|223889.8|224112.4|223962.4|224016.8|223866.8|698
1593760500000|2020-07-03 07:15:00|224044.4|223894.4|223901.2|223751.2|224091.1|223941.1|223882.7|223732.7|730
1593760800000|2020-07-03 07:20:00|223894.3|223744.3|224128.4|223978.4|224220.6|224070.6|223893.9|223743.9|683
1593761100000|2020-07-03 07:25:00|224133|223983|224021.8|223871.8|224133|223983|223969.9|223819.9|762
1593761400000|2020-07-03 07:30:00|224021.6|223871.6|224189.3|224039.3|224328.7|224178.7|224021.6|223871.6|782
1593761700000|2020-07-03 07:35:00|224188.7|224038.7|224250.7|224100.7|224326.6|224176.6|224032|223882|829
1593762000000|2020-07-03 07:40:00|224250.4|224100.4|224178|224028|224276.2|224126.2|224173.2|224023.2|724
1593762300000|2020-07-03 07:45:00|224180.9|224030.9|224150.2|224000.2|224255.9|224105.9|224132.3|223982.3|817
1593762600000|2020-07-03 07:50:00|224146.5|223996.5|224299.8|224149.8|224358.4|224208.4|224143.4|223993.4|702
1593762900000|2020-07-03 07:55:00|224299.4|224149.4|224193.4|224043.4|224383.6|224233.6|224191.6|224041.6|695
1593763200000|2020-07-03 08:00:00|224190.9|224040.9|224182.3|224032.3|224323.9|224173.9|224176.7|224026.7|731
1593763500000|2020-07-03 08:05:00|224182.1|224032.1|224283.6|224133.6|224346.2|224196.2|224148.7|223998.7|777
1593763800000|2020-07-03 08:10:00|224282.9|224132.9|224314.3|224164.3|224429.2|224279.2|224281.3|224131.3|836
1593764100000|2020-07-03 08:15:00|224314.2|224164.2|224349.9|224199.9|224439.8|224289.8|224314.2|224164.2|767
1593764400000|2020-07-03 08:20:00|224348.1|224198.1|224465.5|224315.5|224511.6|224361.6|224327.8|224177.8|750
1593764700000|2020-07-03 08:25:00|224466.1|224316.1|224609|224459|224622|224472|224448|224298|570
1593765000000|2020-07-03 08:30:00|224611.8|224461.8|224489.2|224339.2|224660.5|224510.5|224474.4|224324.4|624
1593765300000|2020-07-03 08:35:00|224486.7|224336.7|224341.1|224191.1|224488.1|224338.1|224303.7|224153.7|626
1593765600000|2020-07-03 08:40:00|224341.3|224191.3|224488.9|224338.9|224505.4|224355.4|224340.1|224190.1|673
1593765900000|2020-07-03 08:45:00|224490.3|224340.3|224563.9|224413.9|224660|224510|224490.3|224340.3|577
1593766200000|2020-07-03 08:50:00|224566.6|224416.6|224544.1|224394.1|224607.5|224457.5|224491.2|224341.2|678
1593766500000|2020-07-03 08:55:00|224539.5|224389.5|224588|224438|224600.8|224450.8|224528.2|224378.2|539
1593766800000|2020-07-03 09:00:00|224588.2|224438.2|224645.6|224495.6|224655|224505|224588.2|224438.2|456
1593767100000|2020-07-03 09:05:00|224646.4|224496.4|224548.3|224398.3|224706.6|224556.6|224487|224337|624
1593767400000|2020-07-03 09:10:00|224548.7|224398.7|224734.3|224584.3|224768.8|224618.8|224545.6|224395.6|736
1593767700000|2020-07-03 09:15:00|224734.2|224584.2|224703|224553|224747.3|224597.3|224679.8|224529.8|719
1593768000000|2020-07-03 09:20:00|224701.3|224551.3|224748.4|224598.4|224818.7|224668.7|224698.5|224548.5|544
1593768300000|2020-07-03 09:25:00|224747.5|224597.5|224973.8|224823.8|224975.1|224825.1|224682.9|224532.9|702
1593768600000|2020-07-03 09:30:00|224975.8|224825.8|225018.1|224868.1|225027.5|224877.5|224875.8|224725.8|819
1593768900000|2020-07-03 09:35:00|225025|224875|225114.3|224964.3|225132.1|224982.1|224980.8|224830.8|606
1593769200000|2020-07-03 09:40:00|225114.5|224964.5|225360.1|225210.1|225403.9|225253.9|225060.1|224910.1|635
1593769500000|2020-07-03 09:45:00|225362.2|225212.2|225417.7|225267.7|225427.6|225277.6|225251.3|225101.3|658
1593769800000|2020-07-03 09:50:00|225419.9|225269.9|225441.9|225291.9|225463.5|225313.5|225378.5|225228.5|684
1593770100000|2020-07-03 09:55:00|225443.7|225293.7|225417.6|225267.6|225450.2|225300.2|225365|225215|682
1593770400000|2020-07-03 10:00:00|225417.5|225267.5|225467|225317|225513.7|225363.7|225401.3|225251.3|743
1593770700000|2020-07-03 10:05:00|225466.6|225316.6|225622.2|225472.2|225628.8|225478.8|225465|225315|725
1593771000000|2020-07-03 10:10:00|225624|225474|225800|225650|225810.4|225660.4|225620.4|225470.4|710
1593771300000|2020-07-03 10:15:00|225801.7|225651.7|225836.4|225686.4|225841.2|225691.2|225706.8|225556.8|760
1593771600000|2020-07-03 10:20:00|225836.2|225686.2|225680.8|225530.8|225843.3|225693.3|225674.1|225524.1|748
1593771900000|2020-07-03 10:25:00|225680.4|225530.4|225568.1|225418.1|225744.3|225594.3|225545|225395|749
1593772200000|2020-07-03 10:30:00|225563.1|225413.1|225370.3|225220.3|225593.7|225443.7|225369.1|225219.1|838
1593772500000|2020-07-03 10:35:00|225375.8|225225.8|225412.4|225262.4|225523.5|225373.5|225374.6|225224.6|754
1593772800000|2020-07-03 10:40:00|225411.7|225261.7|225754.7|225604.7|225757.5|225607.5|225404.8|225254.8|722
1593773100000|2020-07-03 10:45:00|225769.6|225619.6|225730.7|225580.7|225769.6|225619.6|225655.2|225505.2|713
1593773400000|2020-07-03 10:50:00|225735.4|225585.4|225734.9|225584.9|225762|225612|225700.3|225550.3|669
1593773700000|2020-07-03 10:55:00|225727.3|225577.3|225560.6|225410.6|225736.8|225586.8|225533.5|225383.5|630
1593774000000|2020-07-03 11:00:00|225562.4|225412.4|225446|225296|225628.9|225478.9|225340.4|225190.4|740
1593774300000|2020-07-03 11:05:00|225446.1|225296.1|225300.4|225150.4|225477.7|225327.7|225220.4|225070.4|723
1593774600000|2020-07-03 11:10:00|225299.6|225149.6|225247.7|225097.7|225300.6|225150.6|225197.5|225047.5|527
1593774900000|2020-07-03 11:15:00|225247.4|225097.4|225426.6|225276.6|225475.3|225325.3|225144.1|224994.1|727
1593775200000|2020-07-03 11:20:00|225427|225277|225445.2|225295.2|225452.5|225302.5|225343.3|225193.3|726
1593775500000|2020-07-03 11:25:00|225444.6|225294.6|225775.3|225625.3|225796.4|225646.4|225437.3|225287.3|691
1593775800000|2020-07-03 11:30:00|225774.5|225624.5|225620.1|225470.1|225775.3|225625.3|225502.3|225352.3|654
1593776100000|2020-07-03 11:35:00|225620.8|225470.8|225747.3|225597.3|225760.6|225610.6|225605|225455|662
1593776400000|2020-07-03 11:40:00|225748.7|225598.7|225644.1|225494.1|225813.3|225663.3|225642.9|225492.9|723
1593776700000|2020-07-03 11:45:00|225644.6|225494.6|225933.2|225783.2|225947.1|225797.1|225644.6|225494.6|697
1593777000000|2020-07-03 11:50:00|225933.3|225783.3|225898|225748|225957.2|225807.2|225889.7|225739.7|767
1593777300000|2020-07-03 11:55:00|225906.2|225756.2|225885|225735|225961.8|225811.8|225828|225678|806
1593777600000|2020-07-03 12:00:00|225883.9|225733.9|225943.1|225793.1|225970.4|225820.4|225860.3|225710.3|806
1593777900000|2020-07-03 12:05:00|225941.4|225791.4|225866.5|225716.5|226054.6|225904.6|225842.3|225692.3|781
1593778200000|2020-07-03 12:10:00|225868.5|225718.5|225520.5|225370.5|225868.5|225718.5|225478.8|225328.8|755
1593778500000|2020-07-03 12:15:00|225526.8|225376.8|225292.7|225142.7|225544.2|225394.2|225277.9|225127.9|807
1593778800000|2020-07-03 12:20:00|225286.5|225136.5|225353.4|225203.4|225389.6|225239.6|225237.2|225087.2|637
1593779100000|2020-07-03 12:25:00|225353.6|225203.6|225109.6|224959.6|225367.2|225217.2|225089.9|224939.9|745
1593779400000|2020-07-03 12:30:00|225110.4|224960.4|225027.9|224877.9|225233.7|225083.7|225025|224875|809
1593779700000|2020-07-03 12:35:00|225029.8|224879.8|225168.8|225018.8|225216.1|225066.1|224971|224821|823
1593780000000|2020-07-03 12:40:00|225168|225018|225193.2|225043.2|225313.6|225163.6|225092|224942|831
1593780300000|2020-07-03 12:45:00|225192.9|225042.9|225351.8|225201.8|225381.2|225231.2|225190.5|225040.5|745
1593780600000|2020-07-03 12:50:00|225348.8|225198.8|225128.8|224978.8|225353.4|225203.4|225083.9|224933.9|760
1593780900000|2020-07-03 12:55:00|225135.9|224985.9|225119.9|224969.9|225222.5|225072.5|225050.5|224900.5|728
1593781200000|2020-07-03 13:00:00|225120.9|224970.9|224892|224742|225242.4|225092.4|224877.5|224727.5|790
1593781500000|2020-07-03 13:05:00|224895.5|224745.5|224792.2|224642.2|224917.7|224767.7|224756.4|224606.4|719
1593781800000|2020-07-03 13:10:00|224789.9|224639.9|224583|224433|224800|224650|224497.3|224347.3|752
1593782100000|2020-07-03 13:15:00|224588.3|224438.3|224351.6|224201.6|224588.3|224438.3|224297.6|224147.6|782
1593782400000|2020-07-03 13:20:00|224350.7|224200.7|224447.9|224297.9|224478.1|224328.1|224350.7|224200.7|635
1593782700000|2020-07-03 13:25:00|224429.2|224279.2|224418|224268|224519.8|224369.8|224411.9|224261.9|614
1593783000000|2020-07-03 13:30:00|224408.5|224258.5|224582.7|224432.7|224628.3|224478.3|224367|224217|686
1593783300000|2020-07-03 13:35:00|224585.3|224435.3|224545.2|224395.2|224617.2|224467.2|224494.2|224344.2|709
1593783600000|2020-07-03 13:40:00|224543.7|224393.7|224411.6|224261.6|224555|224405|224377|224227|607
1593783900000|2020-07-03 13:45:00|224412.5|224262.5|224209|224059|224412.8|224262.8|224200.5|224050.5|622
1593784200000|2020-07-03 13:50:00|224206.5|224056.5|224292.7|224142.7|224335.4|224185.4|224182.8|224032.8|646
1593784500000|2020-07-03 13:55:00|224293.8|224143.8|224285.1|224135.1|224346.5|224196.5|224221.8|224071.8|633
1593784800000|2020-07-03 14:00:00|224280.2|224130.2|224035.8|223885.8|224350.1|224200.1|224005.1|223855.1|693
1593785100000|2020-07-03 14:05:00|224036|223886|224329.7|224179.7|224339.1|224189.1|223984.7|223834.7|735
1593785400000|2020-07-03 14:10:00|224327.8|224177.8|224284.7|224134.7|224343.2|224193.2|224174.7|224024.7|648
1593785700000|2020-07-03 14:15:00|224284.2|224134.2|224272.3|224122.3|224372.2|224222.2|224256.2|224106.2|675
1593786000000|2020-07-03 14:20:00|224273|224123|224130.3|223980.3|224344.6|224194.6|224105.6|223955.6|666
1593786300000|2020-07-03 14:25:00|224132.1|223982.1|224156.8|224006.8|224215.2|224065.2|224103.7|223953.7|784
1593786600000|2020-07-03 14:30:00|224157.4|224007.4|224487.5|224337.5|224490.3|224340.3|224157.4|224007.4|679
1593786900000|2020-07-03 14:35:00|224490.7|224340.7|224472.6|224322.6|224631|224481|224461|224311|812
1593787200000|2020-07-03 14:40:00|224472.1|224322.1|224262.2|224112.2|224472.2|224322.2|224206|224056|722
1593787500000|2020-07-03 14:45:00|224265|224115|224305|224155|224342.9|224192.9|224236.2|224086.2|668
1593787800000|2020-07-03 14:50:00|224305.2|224155.2|224298|224148|224382.1|224232.1|224218.9|224068.9|658
1593788100000|2020-07-03 14:55:00|224295.9|224145.9|224543.7|224393.7|224556.7|224406.7|224264.5|224114.5|852
1593788400000|2020-07-03 15:00:00|224539.8|224389.8|224410.3|224260.3|224593.1|224443.1|224404.6|224254.6|840
1593788700000|2020-07-03 15:05:00|224408.7|224258.7|224367|224217|224414|224264|224301.4|224151.4|806
1593789000000|2020-07-03 15:10:00|224366.5|224216.5|224289.7|224139.7|224368|224218|224212.9|224062.9|753
1593789300000|2020-07-03 15:15:00|224267.4|224117.4|224195.2|224045.2|224277.1|224127.1|224189.6|224039.6|741
1593789600000|2020-07-03 15:20:00|224195.8|224045.8|224368.6|224218.6|224368.6|224218.6|224189|224039|652
1593789900000|2020-07-03 15:25:00|224380.2|224230.2|224398.5|224248.5|224415.2|224265.2|224305.4|224155.4|701
1593790200000|2020-07-03 15:30:00|224399.9|224249.9|224259.8|224109.8|224415.3|224265.3|224173.3|224023.3|703
1593790500000|2020-07-03 15:35:00|224266.5|224116.5|224220.7|224070.7|224280.2|224130.2|224207.3|224057.3|637
1593790800000|2020-07-03 15:40:00|224220.6|224070.6|224183.7|224033.7|224231.6|224081.6|224146.7|223996.7|604
1593791100000|2020-07-03 15:45:00|224184|224034|224156.2|224006.2|224233|224083|224023.5|223873.5|662
1593791400000|2020-07-03 15:50:00|224156.4|224006.4|224184.4|224034.4|224239.5|224089.5|224153.6|224003.6|552
1593791700000|2020-07-03 15:55:00|224184.2|224034.2|224156.9|224006.9|224198.3|224048.3|223996.8|223846.8|596
1593792000000|2020-07-03 16:00:00|224140.7|223990.7|224249.8|224099.8|224261.7|224111.7|224126.9|223976.9|598
1593792300000|2020-07-03 16:05:00|224255.2|224105.2|224199.9|224049.9|224255.8|224105.8|224153|224003|568
1593792600000|2020-07-03 16:10:00|224202.2|224052.2|224266.5|224116.5|224289.2|224139.2|224190.7|224040.7|686
1593792900000|2020-07-03 16:15:00|224259|224109|224268.2|224118.2|224306.7|224156.7|224237.3|224087.3|563
1593793200000|2020-07-03 16:20:00|224268.4|224118.4|224271.9|224121.9|224294.6|224144.6|224228.3|224078.3|574
1593793500000|2020-07-03 16:25:00|224268.4|224118.4|224335|224185|224340.5|224190.5|224250|224100|607
1593793800000|2020-07-03 16:30:00|224336.1|224186.1|224354.7|224204.7|224390.8|224240.8|224316.1|224166.1|491
1593794100000|2020-07-03 16:35:00|224356.4|224206.4|224280.5|224130.5|224369.4|224219.4|224274.7|224124.7|516
1593794400000|2020-07-03 16:40:00|224266.8|224116.8|224279.2|224129.2|224300.4|224150.4|224187.8|224037.8|498
1593794700000|2020-07-03 16:45:00|224276.7|224126.7|224290.7|224140.7|224301.9|224151.9|224229.3|224079.3|558
1593795000000|2020-07-03 16:50:00|224291.5|224141.5|224268.5|224118.5|224344.1|224194.1|224254.1|224104.1|513
1593795300000|2020-07-03 16:55:00|224270.5|224120.5|224283|224133|224310.4|224160.4|224237|224087|556
1593795600000|2020-07-03 17:00:00|224273.1|224123.1|224238.7|224088.7|224306|224156|224232|224082|454
1593795900000|2020-07-03 17:05:00|224235.5|224085.5|224196.5|224046.5|224267.4|224117.4|224130.5|223928.3|640
1593796200000|2020-07-03 17:10:00|224196.1|224046.1|224205.1|224055.1|224220.8|224070.8|224169.5|224019.5|534
1593796500000|2020-07-03 17:15:00|224205.4|224055.4|224226.2|224076.2|224240.5|224090.5|224148.1|223998.1|535
1593796800000|2020-07-03 17:20:00|224227.1|224077.1|224239.3|224089.3|224243.8|224093.8|224208.8|224058.8|385
1593797100000|2020-07-03 17:25:00|224239.4|224089.4|224194.7|224044.7|224244|224094|224177|224027|400
1593797400000|2020-07-03 17:30:00|224187.5|224037.5|224190.5|224040.5|224210.3|224060.3|224166.5|224016.5|558
1593797700000|2020-07-03 17:35:00|224191|224041|224174.6|224024.6|224192.2|224042.2|224164|224014|612
1593798000000|2020-07-03 17:40:00|224175.7|224025.7|224156.7|224006.7|224198.1|224048.1|224125.2|223975.2|593
1593798300000|2020-07-03 17:45:00|224154|224004|224171.4|224021.4|224177|224027|224130|223980|392
1593798600000|2020-07-03 17:50:00|224171.9|224021.9|224148.3|223998.3|224172.8|224022.8|224104|223954|411
1593798900000|2020-07-03 17:55:00|224145.3|223995.3|224127.1|223977.1|224161.2|224011.2|224109.9|223959.9|650
1593799200000|2020-07-03 18:00:00|224143.6|223993.6|224103.1|223953.1|224147|223997|224094.9|223944.9|610
1593799500000|2020-07-03 18:05:00|224103.3|223953.3|224122.1|223972.1|224139.2|223989.2|224047|223897|547
1593799800000|2020-07-03 18:10:00|224121.7|223971.7|224121.4|223971.4|224173.6|224023.6|224106.5|223956.5|425
1593800100000|2020-07-03 18:15:00|224124.9|223974.9|224132.5|223982.5|224154.1|224004.1|223984.9|223834.9|512
1593800400000|2020-07-03 18:20:00|224133.4|223983.4|224132.6|223982.6|224141.5|223991.5|224116.6|223966.6|510
1593800700000|2020-07-03 18:25:00|224129.9|223979.9|224108.9|223850.9|224136.7|223979.9|224034.8|223804.1|480
1593801000000|2020-07-03 18:30:00|224109.9|223851.9|224099.2|223840.8|224160.4|223987.8|223982|223779.3|673
1593801300000|2020-07-03 18:35:00|224097.1|223839.3|224062.1|223912.1|224117.4|223943.1|224019.8|223824.4|729
1593801600000|2020-07-03 18:40:00|224056.4|223906.4|224046.3|223896.3|224084.8|223918.5|223970.6|223719.7|442
1593801900000|2020-07-03 18:45:00|224046.2|223896.2|224064.1|223914.1|224179.9|224029.9|224010.2|223860.2|715
1593802200000|2020-07-03 18:50:00|224065.4|223915.4|224029.5|223879.5|224071.6|223921.6|224006.1|223856.1|635
1593802500000|2020-07-03 18:55:00|224029.2|223879.2|223965.5|223815.5|224040|223890|223888.3|223738.3|526
1593802800000|2020-07-03 19:00:00|223957.7|223807.7|224015.2|223865.2|224017.7|223867.7|223955.8|223805.8|561
1593803100000|2020-07-03 19:05:00|224009.7|223859.7|223998|223848|224036.2|223886.2|223986.3|223836.3|482
1593803400000|2020-07-03 19:10:00|224007.2|223857.2|224002.8|223852.8|224014.5|223864.5|223985.9|223835.9|649
1593803700000|2020-07-03 19:15:00|223999.1|223849.1|224022.8|223872.8|224092.1|223900.2|223968.5|223762.7|689
1593804000000|2020-07-03 19:20:00|224024.6|223874.6|224019.4|223869.4|224102.5|223898.6|223999.7|223745|759
1593804300000|2020-07-03 19:25:00|224018|223868|224037.1|223887.1|224101|223919|224003.4|223751|650
1593804600000|2020-07-03 19:30:00|224036.8|223886.8|224084.4|223831.6|224116.4|223907.3|224016|223770.1|563
1593804900000|2020-07-03 19:35:00|224034|223884|224022.7|223872.7|224105.8|223889.4|224002.1|223760|436
1593805200000|2020-07-03 19:40:00|224021.8|223871.8|224096|223799.5|224131|223910.1|224001.4|223792.2|309
1593805500000|2020-07-03 19:45:00|224092.1|223804.4|224099.2|223848.7|224104.4|223943.5|224031|223798.7|525
1593805800000|2020-07-03 19:50:00|224098.7|223847.3|224095.3|223945.3|224116.5|223948.4|224040.3|223847.3|319
1593806100000|2020-07-03 19:55:00|224094.1|223944.1|224055.3|223905.3|224103.6|223945|224033.1|223849.3|560
1593806400000|2020-07-03 20:00:00|224059.4|223909.4|224054.9|223904.9|224095.3|223945.3|224039.5|223889.5|307
1593806700000|2020-07-03 20:05:00|224057.1|223907.1|224045.7|223895.7|224074.9|223924.9|224024.7|223874.7|442
1593807000000|2020-07-03 20:10:00|224034.9|223884.9|224048.3|223898.3|224188|223943.3|224034|223816.9|543
1593807300000|2020-07-03 20:15:00|224033.6|223883.6|224072|223922|224176|223929.5|224030.8|223810.5|342
1593807600000|2020-07-03 20:20:00|224068.3|223918.3|224010.9|223860.9|224158.7|223936|223980.3|223797.8|500
1593807900000|2020-07-03 20:25:00|224010.3|223860.3|224022.3|223872.3|224135.9|223880.5|223987.5|223797.7|405
1593808200000|2020-07-03 20:30:00|224017.4|223867.4|224007.6|223857.6|224031.7|223881.7|223995.9|223845.9|238
1593808500000|2020-07-03 20:35:00|224005.9|223855.9|224146.5|223797.5|224169.5|223917|223967.3|223749.4|397
1593808800000|2020-07-03 20:40:00|224160.4|223811.4|223970.8|223820.8|224170.4|223925.6|223912.5|223706|257
1593809100000|2020-07-03 20:45:00|223970.6|223820.6|223967.6|223817.6|224017.1|223867.1|223942.5|223792.5|161
1593809400000|2020-07-03 20:50:00|223966.2|223816.2|223986.2|223836.2|224065|223852|223932.3|223716|168
1593809700000|2020-07-03 20:55:00|223984.7|223834.7|224097.7|223748.7|224097.7|223845|223958.7|223609.7|93
1593979200000|2020-07-05 20:00:00|224186.3|223792.3|224186.3|223792.3|224252.1|223858.1|224186.3|223792.3|8
1593979500000|2020-07-05 20:05:00|224325|223931|224208.8|223814.8|224400|224055.7|224186.3|223792.3|19
1593979800000|2020-07-05 20:10:00|224186.3|223792.3|224186.3|223792.3|224252|223858|224186.3|223792.3|7
1593980100000|2020-07-05 20:15:00|224150|223960|224150|223960|224150|223960|224150|223960|1
1593980400000|2020-07-05 20:20:00|224186.3|223792.3|224186.3|223792.3|224186.3|223792.3|224186.3|223792.3|1
1593980700000|2020-07-05 20:25:00|224252|223858|224186.3|223792.3|224252.5|223858.5|224186.3|223792.3|6
1593981300000|2020-07-05 20:35:00|224252.5|223858.5|224186.3|223792.3|224252.5|223858.5|224186.3|223792.3|7
1593981600000|2020-07-05 20:40:00|224223|223883|224186.3|223792.3|224223|223883|224186.3|223792.3|2
1593981900000|2020-07-05 20:45:00|224252|223858|224252|223858|224252.5|223858.5|224252|223858|7
1593982200000|2020-07-05 20:50:00|224252.5|223858.5|224252|223858|224252.5|223858.5|224186.3|223792.3|4
1593982500000|2020-07-05 20:55:00|224186.3|223792.3|224186.3|223792.3|224252|223858|224186.3|223792.3|3
1593982800000|2020-07-05 21:00:00|224243.3|224053.3|224260.3|224070.3|224353.4|224110|224243.3|223906|27
1593983400000|2020-07-05 21:10:00|224280|224090|224260.3|224070.3|224300|224110|224260.3|224070.3|7
1593984000000|2020-07-05 21:20:00|224352|223958|224267.1|224077.1|224352|224091.3|224260.3|223958|19
1593984300000|2020-07-05 21:25:00|224274.9|224084.9|224281.3|224091.3|224399.1|224091.3|224260.3|224005.1|35
1593984600000|2020-07-05 21:30:00|224276.2|224086.2|224274.7|224084.7|224452.6|224133.4|224260.3|223964|74
1593984900000|2020-07-05 21:35:00|224260.5|224070.5|224275|224085|224424.7|224135.8|224260.5|224070.5|37
1593985200000|2020-07-05 21:40:00|224272.3|224082.3|224274.6|224084.6|224300.4|224110.4|224262.9|224072.9|67
1593985500000|2020-07-05 21:45:00|224270.1|224080.1|224266.3|224076.3|224294.7|224104.7|224213.2|224023.2|110
1593985800000|2020-07-05 21:50:00|224202.8|224012.8|224254.8|224064.8|224316.1|224126.1|224202.8|224012.8|107
1593986100000|2020-07-05 21:55:00|224243.2|224053.2|224263.6|224073.6|224352.5|224110.3|224239|224011.8|80
1593986400000|2020-07-05 22:00:00|224326.1|223986.6|224077.1|223887.1|224326.1|224100.7|223954|223708.6|489
1593986700000|2020-07-05 22:05:00|224074.3|223884.3|224006.9|223816.9|224103.5|223893.4|223968.1|223588|347
1593987000000|2020-07-05 22:10:00|224009.5|223819.5|224060.7|223870.7|224108.5|223918.5|223998|223808|214
1593987300000|2020-07-05 22:15:00|224061.9|223871.9|224037.1|223847.1|224067.7|223877.7|223991.5|223801.5|302
1593987600000|2020-07-05 22:20:00|224037|223847|223996.5|223806.5|224043.6|223853.6|223996|223806|424
1593987900000|2020-07-05 22:25:00|223998.5|223808.5|224031.2|223841.2|224062.5|223872.5|223994.5|223804.5|740
1593988200000|2020-07-05 22:30:00|224025.8|223835.8|223990.1|223800.1|224026|223836|223962|223772|669
1593988500000|2020-07-05 22:35:00|223990.4|223800.4|223951.8|223761.8|223991.7|223801.7|223924.4|223734.4|590
1593988800000|2020-07-05 22:40:00|223952.6|223762.6|223976.2|223786.2|223998|223808|223947.2|223757.2|675
1593989100000|2020-07-05 22:45:00|223975.8|223785.8|223974.8|223784.8|223996.2|223806.2|223921|223731|629
1593989400000|2020-07-05 22:50:00|223974.7|223784.7|223982.8|223792.8|223999.5|223809.5|223922.4|223732.4|706
1593989700000|2020-07-05 22:55:00|223980.5|223790.5|223949|223799|223990|223836.7|223937.4|223760.2|617
1593990000000|2020-07-05 23:00:00|223950.3|223800.3|223946.5|223796.5|223964.7|223814.7|223899.3|223749.3|350
1593990300000|2020-07-05 23:05:00|223945.6|223795.6|223953.2|223803.2|223962.5|223812.5|223921.9|223771.9|253
1593990600000|2020-07-05 23:10:00|223952.5|223802.5|224017.2|223867.2|224033.9|223883.9|223922.5|223772.5|403
1593990900000|2020-07-05 23:15:00|224017.7|223867.7|224072.8|223922.8|224093.7|223943.7|224017.7|223867.7|377
1593991200000|2020-07-05 23:20:00|224072.4|223922.4|224055.4|223905.4|224085|223935|224040.6|223890.6|399
1593991500000|2020-07-05 23:25:00|224044.5|223894.5|224007.9|223857.9|224088.7|223938.7|224000.4|223850.4|449
1593991800000|2020-07-05 23:30:00|223988.2|223838.2|224001.1|223851.1|224018|223868|223973.3|223823.3|348
1593992100000|2020-07-05 23:35:00|224004.9|223854.9|224004.9|223854.9|224052.1|223902.1|224003.6|223853.6|388
1593992400000|2020-07-05 23:40:00|224004.7|223854.7|224001.3|223851.3|224019.7|223869.7|223993.1|223843.1|306
1593992700000|2020-07-05 23:45:00|224005.5|223855.5|223981.5|223831.5|224019.7|223869.7|223970.4|223820.4|392
1593993000000|2020-07-05 23:50:00|223980.7|223830.7|223891.6|223741.6|223980.7|223830.7|223880.3|223730.3|399
1593993300000|2020-07-05 23:55:00|223886.3|223736.3|223975.1|223825.1|224022.7|223872.7|223850.6|223700.6|437
1593993600000|2020-07-06 00:00:00|223970.9|223820.9|223909.5|223759.5|223989.8|223839.8|223859.5|223709.5|599
1593993900000|2020-07-06 00:05:00|223908.8|223758.8|223762.3|223612.3|223923.6|223773.6|223679.5|223529.5|536
1593994200000|2020-07-06 00:10:00|223759.2|223609.2|223746.8|223596.8|223767.5|223617.5|223621.4|223471.4|435
1593994500000|2020-07-06 00:15:00|223745.4|223595.4|223774.2|223624.2|223824|223674|223701.1|223551.1|470
1593994800000|2020-07-06 00:20:00|223773.7|223623.7|223838.8|223688.8|223838.8|223688.8|223715.6|223565.6|372
1593995100000|2020-07-06 00:25:00|223839.5|223689.5|223913.4|223763.4|223914|223764|223822|223672|400
1593995400000|2020-07-06 00:30:00|223913.9|223763.9|223883.8|223733.8|223970.6|223820.6|223866.3|223716.3|450
1593995700000|2020-07-06 00:35:00|223885.3|223735.3|223812.7|223662.7|223889|223739|223735.2|223585.2|540
1593996000000|2020-07-06 00:40:00|223812.4|223662.4|223811.7|223661.7|223826.3|223676.3|223757.6|223607.6|592
1593996300000|2020-07-06 00:45:00|223814|223664|223840.7|223690.7|223848|223698|223747.7|223597.7|576
1593996600000|2020-07-06 00:50:00|223844.3|223694.3|223816.3|223666.3|223979.7|223829.7|223784.4|223634.4|596
1593996900000|2020-07-06 00:55:00|223824.6|223674.6|223678.5|223528.5|223917.4|223767.4|223666.8|223516.8|525
1593997200000|2020-07-06 01:00:00|223677.4|223527.4|223650.6|223500.6|223721.9|223571.9|223520.5|223370.5|679
1593997500000|2020-07-06 01:05:00|223650.4|223500.4|223674.6|223524.6|223692.6|223542.6|223610.2|223460.2|548
1593997800000|2020-07-06 01:10:00|223675|223525|223665.8|223515.8|223703.1|223553.1|223621.5|223471.5|477
1593998100000|2020-07-06 01:15:00|223655.8|223505.8|223703.2|223553.2|223718.1|223568.1|223623.2|223473.2|595
1593998400000|2020-07-06 01:20:00|223702.7|223552.7|223676.1|223526.1|223723.7|223573.7|223653.9|223503.9|441
1593998700000|2020-07-06 01:25:00|223675.1|223525.1|223552.3|223402.3|223728.6|223578.6|223544.7|223394.7|464
1593999000000|2020-07-06 01:30:00|223550.9|223400.9|223542.9|223392.9|223580.9|223430.9|223459.4|223309.4|656
1593999300000|2020-07-06 01:35:00|223541.4|223391.4|223354.4|223204.4|223560.9|223410.9|223350.6|223200.6|592
1593999600000|2020-07-06 01:40:00|223353.2|223203.2|223317.7|223167.7|223410.1|223260.1|223285.2|223135.2|584
1593999900000|2020-07-06 01:45:00|223315.7|223165.7|223293.5|223143.5|223330.3|223180.3|223287.2|223137.2|530
1594000200000|2020-07-06 01:50:00|223294.1|223144.1|223320.1|223170.1|223374|223224|223287.5|223137.5|526
1594000500000|2020-07-06 01:55:00|223317.9|223167.9|223419.7|223269.7|223430|223280|223308.9|223158.9|412
1594000800000|2020-07-06 02:00:00|223424.6|223274.6|223312.1|223162.1|223455.8|223305.8|223294.1|223144.1|576
1594001100000|2020-07-06 02:05:00|223311.6|223161.6|223353.2|223203.2|223365.4|223215.4|223267.2|223117.2|458
1594001400000|2020-07-06 02:10:00|223349.4|223199.4|223345.4|223195.4|223369.5|223219.5|223281|223131|499
1594001700000|2020-07-06 02:15:00|223339.5|223189.5|223287.5|223137.5|223353.7|223203.7|223247.6|223097.6|501
1594002000000|2020-07-06 02:20:00|223288.5|223138.5|223394.4|223244.4|223408.9|223258.9|223269.5|223119.5|424
1594002300000|2020-07-06 02:25:00|223395.6|223245.6|223403.9|223253.9|223437.2|223287.2|223337.7|223187.7|356
1594002600000|2020-07-06 02:30:00|223388.9|223238.9|223375|223225|223552.4|223402.4|223374.6|223224.6|419
1594002900000|2020-07-06 02:35:00|223373.9|223223.9|223336.8|223186.8|223408.2|223258.2|223314.2|223164.2|304
1594003200000|2020-07-06 02:40:00|223329.1|223179.1|223254.5|223104.5|223406.5|223256.5|223232.1|223082.1|359
1594003500000|2020-07-06 02:45:00|223256.1|223106.1|223328|223178|223346.8|223196.8|223216.1|223066.1|294
1594003800000|2020-07-06 02:50:00|223332.6|223182.6|223334|223184|223361.8|223211.8|223300.5|223150.5|228
1594004100000|2020-07-06 02:55:00|223336.9|223186.9|223235.4|223085.4|223353.3|223203.3|223217.3|223067.3|333
1594004400000|2020-07-06 03:00:00|223235.2|223085.2|223180.8|223030.8|223246.5|223096.5|223104|222954|412
1594004700000|2020-07-06 03:05:00|223189|223039|223288.5|223138.5|223331.8|223181.8|223172.3|223022.3|371
1594005000000|2020-07-06 03:10:00|223285|223135|223242.8|223092.8|223322.7|223140.1|223190|223040|321
1594005300000|2020-07-06 03:15:00|223242.3|223092.3|223192.6|223042.6|223242.3|223092.3|223128.9|222978.9|279
1594005600000|2020-07-06 03:20:00|223196.6|223046.6|223250.6|223100.6|223269.4|223114.4|223112.1|222962.1|359
1594005900000|2020-07-06 03:25:00|223249.2|223099.2|223280.2|223130.2|223303.9|223153.9|223221.4|223071.4|349
1594006200000|2020-07-06 03:30:00|223274.6|223124.6|223142.3|222992.3|223284.1|223134.1|223098.8|222948.8|402
1594006500000|2020-07-06 03:35:00|223147.9|222997.9|223150.7|223000.7|223205.8|223055.8|223102.9|222952.9|416
1594006800000|2020-07-06 03:40:00|223149.4|222999.4|223174.2|223024.2|223200.3|223050.3|223091.5|222941.5|390
1594007100000|2020-07-06 03:45:00|223175.7|223025.7|223111.1|222961.1|223203.9|223053.9|223082.6|222932.6|406
1594007400000|2020-07-06 03:50:00|223108.1|222958.1|223001.1|222851.1|223132.8|222982.8|222959.4|222809.4|506
1594007700000|2020-07-06 03:55:00|222998.3|222848.3|223020.5|222870.5|223077.6|222927.6|222973.2|222823.2|482
1594008000000|2020-07-06 04:00:00|223018.9|222868.9|222953.4|222803.4|223018.9|222868.9|222934.6|222784.6|377
1594008300000|2020-07-06 04:05:00|222951.3|222801.3|222917|222767|223011.8|222861.8|222871.7|222721.7|387
1594008600000|2020-07-06 04:10:00|222906.5|222756.5|222940.1|222790.1|222954.9|222804.9|222867.6|222717.6|396
1594008900000|2020-07-06 04:15:00|222939.2|222789.2|222907.4|222757.4|222954|222804|222901.6|222751.6|340
1594009200000|2020-07-06 04:20:00|222907.6|222757.6|222907.4|222757.4|222931.8|222781.8|222899.4|222749.4|328
1594009500000|2020-07-06 04:25:00|222914.9|222764.9|222963|222813|223027.8|222877.8|222914.9|222764.9|357
1594009800000|2020-07-06 04:30:00|222961.6|222811.6|222886.8|222736.8|222966.3|222816.3|222836.3|222686.3|428
1594010100000|2020-07-06 04:35:00|222887.3|222737.3|223005.1|222855.1|223013.3|222863.3|222845.4|222695.4|446
1594010400000|2020-07-06 04:40:00|223006|222856|222990.6|222840.6|223015.2|222865.2|222920.8|222770.8|637
1594010700000|2020-07-06 04:45:00|222979.5|222829.5|222883.9|222733.9|223040.1|222890.1|222873.7|222723.7|367
1594011000000|2020-07-06 04:50:00|222885.2|222735.2|222958.7|222808.7|222996.9|222846.9|222873.9|222723.9|321
1594011300000|2020-07-06 04:55:00|222950.3|222800.3|222840.3|222690.3|222989.2|222839.2|222805|222655|370
1594011600000|2020-07-06 05:00:00|222830.6|222680.6|222784.3|222634.3|222917.4|222767.4|222711.5|222561.5|442
1594011900000|2020-07-06 05:05:00|222783.2|222633.2|222895.2|222745.2|222901.8|222751.8|222776.4|222626.4|355
1594012200000|2020-07-06 05:10:00|222891.4|222741.4|222793.5|222643.5|222945|222795|222788.3|222638.3|408
1594012500000|2020-07-06 05:15:00|222793.4|222643.4|222793.2|222643.2|222903.8|222753.8|222781.5|222631.5|399
1594012800000|2020-07-06 05:20:00|222793.3|222643.3|222793.5|222643.5|222845|222695|222741.8|222591.8|479
1594013100000|2020-07-06 05:25:00|222794.3|222644.3|222779.1|222629.1|222860|222710|222738.4|222588.4|408
1594013400000|2020-07-06 05:30:00|222785.7|222635.7|222702.9|222552.9|222787.8|222637.8|222649.1|222499.1|420
1594013700000|2020-07-06 05:35:00|222702.3|222552.3|222773|222623|222801.5|222651.5|222687.5|222537.5|458
1594014000000|2020-07-06 05:40:00|222769.4|222619.4|222667|222517|222851|222701|222661.9|222511.9|475
1594014300000|2020-07-06 05:45:00|222667.9|222517.9|222645.9|222495.9|222711.7|222561.7|222635.2|222485.2|389
1594014600000|2020-07-06 05:50:00|222645.3|222495.3|222533|222383|222649.8|222499.8|222500.2|222350.2|433
1594014900000|2020-07-06 05:55:00|222548.6|222398.6|222383.8|222233.8|222566.6|222416.6|222357.5|222207.5|500
1594015200000|2020-07-06 06:00:00|222379.9|222229.9|222228|222078|222396|222246|222145.1|221995.1|707
1594015500000|2020-07-06 06:05:00|222228.1|222078.1|222468.5|222318.5|222521|222371|222225.8|222075.8|748
1594015800000|2020-07-06 06:10:00|222468.9|222318.9|222206.6|222056.6|222470.9|222320.9|222201.4|222051.4|642
1594016100000|2020-07-06 06:15:00|222207.2|222057.2|222344.7|222194.7|222353|222203|222198.9|222048.9|629
1594016400000|2020-07-06 06:20:00|222344.6|222194.6|222362.5|222212.5|222394.5|222244.5|222225.5|222075.5|586
1594016700000|2020-07-06 06:25:00|222360.4|222210.4|222384.4|222234.4|222492.6|222342.6|222343.8|222193.8|633
1594017000000|2020-07-06 06:30:00|222407.6|222257.6|222447.4|222297.4|222496|222346|222321.3|222171.3|669
1594017300000|2020-07-06 06:35:00|222447.1|222297.1|222183.8|222033.8|222447.1|222297.1|222178.3|222028.3|531
1594017600000|2020-07-06 06:40:00|222183.1|222033.1|222115|221965|222186.3|222036.3|222115|221965|661
1594017900000|2020-07-06 06:45:00|222117.3|221967.3|222054.6|221904.6|222147.8|221997.8|222003.7|221853.7|823
1594018200000|2020-07-06 06:50:00|222053.5|221903.5|222044|221894|222203.4|222053.4|221990|221840|676
1594018500000|2020-07-06 06:55:00|222058.1|221908.1|222313.4|222163.4|222335.4|222185.4|222053.5|221903.5|772
1594018800000|2020-07-06 07:00:00|222315.3|222165.3|221985.9|221835.9|222315.3|222165.3|221980|221830|873
1594019100000|2020-07-06 07:05:00|221986.5|221836.5|222074.2|221924.2|222124.5|221974.5|221883.1|221733.1|938
1594019400000|2020-07-06 07:10:00|222064.8|221914.8|221915|221765|222101.1|221951.1|221902.3|221752.3|877
1594019700000|2020-07-06 07:15:00|221918.6|221768.6|221865.3|221715.3|221938.1|221788.1|221773.7|221623.7|909
1594020000000|2020-07-06 07:20:00|221867|221717|222238.8|222088.8|222253.7|222103.7|221763|221613|1032
1594020300000|2020-07-06 07:25:00|222237.9|222087.9|222107|221957|222241.9|222091.9|222083|221933|1052
1594020600000|2020-07-06 07:30:00|222108.4|221958.4|222041.3|221891.3|222195|222045|222008.9|221858.9|974
1594020900000|2020-07-06 07:35:00|222035.6|221885.6|221731.2|221581.2|222041.9|221891.9|221685.3|221535.3|954
1594021200000|2020-07-06 07:40:00|221730.3|221580.3|221676.9|221526.9|221773.4|221623.4|221621.4|221471.4|864
1594021500000|2020-07-06 07:45:00|221676.3|221526.3|221982.8|221832.8|222022|221872|221659.8|221509.8|979
1594021800000|2020-07-06 07:50:00|221983.5|221833.5|221971.1|221821.1|222023.1|221873.1|221908.8|221758.8|952
1594022100000|2020-07-06 07:55:00|221967.9|221817.9|222028.7|221878.7|222147.9|221997.9|221920.2|221770.2|1029
1594022400000|2020-07-06 08:00:00|222027.4|221877.4|222204.6|222054.6|222305.1|222155.1|222024.4|221874.4|1040
1594022700000|2020-07-06 08:05:00|222203.2|222053.2|222666.7|222516.7|222700.6|222550.6|222069.9|221919.9|980
1594023000000|2020-07-06 08:10:00|222667.8|222517.8|222613.3|222463.3|222690.4|222540.4|222494.8|222344.8|884
1594023300000|2020-07-06 08:15:00|222610.8|222460.8|222611.1|222461.1|222776.4|222626.4|222589.1|222439.1|762
1594023600000|2020-07-06 08:20:00|222610.5|222460.5|222593.6|222443.6|222618.8|222468.8|222429.2|222279.2|705
1594023900000|2020-07-06 08:25:00|222592.2|222442.2|222555.5|222405.5|222632.8|222482.8|222382.5|222232.5|732
1594024200000|2020-07-06 08:30:00|222554.1|222404.1|222534.3|222384.3|222571.2|222421.2|222465.6|222315.6|670
1594024500000|2020-07-06 08:35:00|222534.7|222384.7|222770.1|222620.1|222829.4|222679.4|222525.4|222375.4|798
1594024800000|2020-07-06 08:40:00|222767.6|222617.6|222694|222544|222879.5|222729.5|222631|222481|680
1594025100000|2020-07-06 08:45:00|222697.4|222547.4|222690.4|222540.4|222701.4|222551.4|222619.8|222469.8|681
1594025400000|2020-07-06 08:50:00|222688.4|222538.4|223006.5|222856.5|223037|222887|222683.1|222533.1|769
1594025700000|2020-07-06 08:55:00|223006.7|222856.7|222985|222835|223034.5|222884.5|222944.2|222794.2|750
1594026000000|2020-07-06 09:00:00|222975.6|222825.6|222937.8|222787.8|222998.2|222848.2|222896.2|222746.2|751
1594026300000|2020-07-06 09:05:00|222940.3|222790.3|222975.3|222825.3|223092.3|222942.3|222934.4|222784.4|750
1594026600000|2020-07-06 09:10:00|222978.4|222828.4|222977.1|222827.1|223081.7|222931.7|222879.9|222729.9|734
1594026900000|2020-07-06 09:15:00|222978.2|222828.2|222669.6|222519.6|222981.2|222831.2|222646.7|222496.7|732
1594027200000|2020-07-06 09:20:00|222669.1|222519.1|222638.8|222488.8|222754.1|222604.1|222571.7|222421.7|770
1594027500000|2020-07-06 09:25:00|222639.9|222489.9|222728.2|222578.2|222830.8|222680.8|222469.9|222319.9|700
1594027800000|2020-07-06 09:30:00|222726.3|222576.3|222661.6|222511.6|222823.7|222673.7|222659.3|222509.3|810
1594028100000|2020-07-06 09:35:00|222665.5|222515.5|222808.4|222658.4|222846.4|222696.4|222619.7|222469.7|848
1594028400000|2020-07-06 09:40:00|222810.4|222660.4|222829.8|222679.8|222882|222732|222766.8|222616.8|763
1594028700000|2020-07-06 09:45:00|222829.3|222679.3|222701.4|222551.4|222867.4|222717.4|222701.4|222551.4|765
1594029000000|2020-07-06 09:50:00|222701.7|222551.7|222647.2|222497.2|222726.7|222576.7|222615.8|222465.8|711
1594029300000|2020-07-06 09:55:00|222647.1|222497.1|222693.4|222543.4|222708.3|222558.3|222579.2|222429.2|719
1594029600000|2020-07-06 10:00:00|222692.7|222542.7|222385|222235|222692.7|222542.7|222332.2|222182.2|880
1594029900000|2020-07-06 10:05:00|222387.1|222237.1|222523.4|222373.4|222537.7|222387.7|222382.4|222232.4|870
1594030200000|2020-07-06 10:10:00|222523.6|222373.6|222237.4|222087.4|222531.6|222381.6|222229.7|222079.7|822
1594030500000|2020-07-06 10:15:00|222238.5|222088.5|222318.3|222168.3|222378.8|222228.8|222210.4|222060.4|767
1594030800000|2020-07-06 10:20:00|222319.4|222169.4|222293.2|222143.2|222468.3|222318.3|222287.2|222137.2|821
1594031100000|2020-07-06 10:25:00|222293.1|222143.1|222525.2|222375.2|222555.1|222405.1|222285.9|222135.9|817
1594031400000|2020-07-06 10:30:00|222524.9|222374.9|222609.2|222459.2|222672|222522|222422.8|222272.8|781
1594031700000|2020-07-06 10:35:00|222608.4|222458.4|222733.3|222583.3|222734.1|222584.1|222596.3|222446.3|715
1594032000000|2020-07-06 10:40:00|222732.6|222582.6|222707.3|222557.3|222824.6|222674.6|222685.2|222535.2|626
1594032300000|2020-07-06 10:45:00|222709.4|222559.4|222919.9|222769.9|222938.8|222788.8|222701.6|222551.6|642
1594032600000|2020-07-06 10:50:00|222917.8|222767.8|222960.8|222810.8|223040.8|222890.8|222917.2|222767.2|771
1594032900000|2020-07-06 10:55:00|222962.1|222812.1|223048.7|222898.7|223103.4|222953.4|222958.5|222808.5|731
1594033200000|2020-07-06 11:00:00|223062.3|222912.3|222768.3|222618.3|223106.3|222956.3|222764.1|222614.1|776
1594033500000|2020-07-06 11:05:00|222767.8|222617.8|222679.9|222529.9|222845.4|222695.4|222668|222518|794
1594033800000|2020-07-06 11:10:00|222683.2|222533.2|222635.8|222485.8|222737|222587|222609.1|222459.1|833
1594034100000|2020-07-06 11:15:00|222638.5|222488.5|222500|222350|222677.7|222527.7|222453.6|222303.6|880
1594034400000|2020-07-06 11:20:00|222502.5|222352.5|222565.4|222415.4|222652.7|222502.7|222455.5|222305.5|751
1594034700000|2020-07-06 11:25:00|222565.6|222415.6|222637.9|222487.9|222728|222578|222565.6|222415.6|823
1594035000000|2020-07-06 11:30:00|222637.7|222487.7|222804.6|222654.6|222809.4|222659.4|222637.7|222487.7|704
1594035300000|2020-07-06 11:35:00|222804.2|222654.2|222685.5|222535.5|222831.8|222681.8|222672.2|222522.2|793
1594035600000|2020-07-06 11:40:00|222687.4|222537.4|222898.4|222748.4|222910.3|222760.3|222682.6|222532.6|783
1594035900000|2020-07-06 11:45:00|222897.6|222747.6|222770.5|222620.5|222916.4|222766.4|222688.7|222538.7|753
1594036200000|2020-07-06 11:50:00|222769.1|222619.1|222594.6|222444.6|222778.7|222628.7|222518.1|222368.1|677
1594036500000|2020-07-06 11:55:00|222595|222445|222320.3|222170.3|222629.4|222479.4|222271.2|222121.2|740
1594036800000|2020-07-06 12:00:00|222316.3|222166.3|222055.6|221905.6|222332.4|222182.4|221980.5|221830.5|851
1594037100000|2020-07-06 12:05:00|222057.1|221907.1|221951.4|221801.4|222244.4|222094.4|221950.2|221800.2|800
1594037400000|2020-07-06 12:10:00|221951.8|221801.8|221876.5|221726.5|221956.5|221806.5|221871.1|221721.1|707
1594037700000|2020-07-06 12:15:00|221877.7|221727.7|221749.5|221599.5|221959.6|221809.6|221740.3|221590.3|702
1594038000000|2020-07-06 12:20:00|221748.8|221598.8|221928.4|221778.4|221966|221816|221737.9|221587.9|783
1594038300000|2020-07-06 12:25:00|221927.9|221777.9|221995.3|221845.3|222042.3|221892.3|221834.9|221684.9|865
1594038600000|2020-07-06 12:30:00|221993.6|221843.6|222156.3|222006.3|222237.9|222087.9|221951.3|221801.3|741
1594038900000|2020-07-06 12:35:00|222154.1|222004.1|221887.3|221737.3|222177.6|222027.6|221853.9|221703.9|753
1594039200000|2020-07-06 12:40:00|221888|221738|222303.2|222153.2|222381|222231|221879.7|221729.7|799
1594039500000|2020-07-06 12:45:00|222303.8|222153.8|222131|221981|222352.3|222202.3|222119.7|221969.7|752
1594039800000|2020-07-06 12:50:00|222131.1|221981.1|222037.5|221887.5|222157.3|222007.3|221966.2|221816.2|676
1594040100000|2020-07-06 12:55:00|222039.1|221889.1|222015.4|221865.4|222135.8|221985.8|221922.8|221772.8|658
1594040400000|2020-07-06 13:00:00|222009.3|221859.3|221989.7|221839.7|222084.5|221934.5|221923.6|221773.6|708
1594040700000|2020-07-06 13:05:00|221988.6|221838.6|222100.1|221950.1|222101.1|221951.1|221951.6|221801.6|722
1594041000000|2020-07-06 13:10:00|222100.5|221950.5|222234.6|222084.6|222235.9|222085.9|221959.1|221809.1|710
1594041300000|2020-07-06 13:15:00|222234.9|222084.9|222079.7|221929.7|222244.9|222094.9|221970.9|221820.9|693
1594041600000|2020-07-06 13:20:00|222080.2|221930.2|222183.1|222033.1|222307.2|222157.2|222022.6|221872.6|779
1594041900000|2020-07-06 13:25:00|222142.8|221992.8|222148.8|221998.8|222190.3|222040.3|222093.1|221943.1|732
1594042200000|2020-07-06 13:30:00|222147.5|221997.5|222100.3|221950.3|222263.5|222113.5|222062.5|221912.5|1012
1594042500000|2020-07-06 13:35:00|222102.8|221952.8|222488.2|222338.2|222544.4|222394.4|222102.8|221952.8|965
1594042800000|2020-07-06 13:40:00|222487.4|222337.4|221938.5|221788.5|222505.7|222355.7|221938.5|221788.5|950
1594043100000|2020-07-06 13:45:00|221939.1|221789.1|222104.4|221954.4|222118.1|221968.1|221887.4|221737.4|958
1594043400000|2020-07-06 13:50:00|222107.5|221957.5|222329.1|222179.1|222338|222188|222089|221939|896
1594043700000|2020-07-06 13:55:00|222325.6|222175.6|222370.4|222220.4|222456.2|222306.2|222216.2|222066.2|898
1594044000000|2020-07-06 14:00:00|222364.6|222214.6|222472|222322|222490.5|222340.5|222232.9|222082.9|1000
1594044300000|2020-07-06 14:05:00|222471.2|222321.2|222644|222494|222854.3|222704.3|222466.6|222316.6|1044
1594044600000|2020-07-06 14:10:00|222650.6|222500.6|222465.4|222315.4|222650.6|222500.6|222460.8|222310.8|1035
1594044900000|2020-07-06 14:15:00|222466.9|222316.9|222609.7|222459.7|222744.7|222594.7|222462.8|222312.8|962
1594045200000|2020-07-06 14:20:00|222612.2|222462.2|222718|222568|222777.6|222627.6|222579.7|222429.7|907
1594045500000|2020-07-06 14:25:00|222718.4|222568.4|222815.4|222665.4|222886.4|222736.4|222706.4|222556.4|933
1594045800000|2020-07-06 14:30:00|222822.2|222672.2|222831.1|222681.1|222875.8|222725.8|222778.3|222628.3|825
1594046100000|2020-07-06 14:35:00|222830.8|222680.8|222808.1|222658.1|222896.8|222746.8|222793.8|222643.8|818
1594046400000|2020-07-06 14:40:00|222805.5|222655.5|222738.9|222588.9|222858.2|222708.2|222694.1|222544.1|944
1594046700000|2020-07-06 14:45:00|222738.2|222588.2|222443.3|222293.3|222772.4|222622.4|222413.1|222263.1|933
1594047000000|2020-07-06 14:50:00|222442.4|222292.4|222576.5|222426.5|222668.2|222518.2|222388.5|222238.5|901
1594047300000|2020-07-06 14:55:00|222575.5|222425.5|222695.2|222545.2|222745.2|222595.2|222574.7|222424.7|977
1594047600000|2020-07-06 15:00:00|222693.1|222543.1|222760.6|222610.6|222829|222679|222673.4|222523.4|931
1594047900000|2020-07-06 15:05:00|222759.7|222609.7|222802.3|222652.3|222822.1|222672.1|222717.3|222567.3|842
1594048200000|2020-07-06 15:10:00|222798.6|222648.6|222896.7|222746.7|222916.8|222766.8|222744.5|222594.5|884
1594048500000|2020-07-06 15:15:00|222910.2|222760.2|223018.4|222868.4|223044|222894|222906.1|222756.1|834
1594048800000|2020-07-06 15:20:00|223018.3|222868.3|222986.6|222836.6|223067.7|222917.7|222975.2|222825.2|712
1594049100000|2020-07-06 15:25:00|222991.2|222841.2|222722.8|222572.8|222995.7|222845.7|222722.8|222572.8|849
1594049400000|2020-07-06 15:30:00|222731.2|222581.2|222969.3|222819.3|222982.9|222832.9|222724.1|222574.1|924
1594049700000|2020-07-06 15:35:00|222968.8|222818.8|222818.5|222668.5|222972.2|222822.2|222807.1|222657.1|820
1594050000000|2020-07-06 15:40:00|222818.9|222668.9|222830.6|222680.6|222853.2|222703.2|222765.7|222615.7|755
1594050300000|2020-07-06 15:45:00|222830.9|222680.9|222760.3|222610.3|222909.5|222759.5|222738.5|222588.5|772
1594050600000|2020-07-06 15:50:00|222759.6|222609.6|222772.7|222622.7|222850|222700|222751.8|222601.8|731
1594050900000|2020-07-06 15:55:00|222772.4|222622.4|222799|222649|222815.4|222665.4|222764.6|222614.6|631
1594051200000|2020-07-06 16:00:00|222807.4|222657.4|223002.6|222852.6|223040.5|222890.5|222807.4|222657.4|775
1594051500000|2020-07-06 16:05:00|223002.1|222852.1|223038.8|222888.8|223041.7|222891.7|222869.3|222719.3|794
1594051800000|2020-07-06 16:10:00|223041.4|222891.4|223037.7|222887.7|223078.6|222928.6|222931.4|222781.4|818
1594052100000|2020-07-06 16:15:00|223050.7|222900.7|222870.4|222720.4|223052.6|222902.6|222868.4|222718.4|799
1594052400000|2020-07-06 16:20:00|222870.9|222720.9|222816.2|222666.2|222918.9|222768.9|222815.7|222665.7|732
1594052700000|2020-07-06 16:25:00|222809.8|222659.8|223117.2|222967.2|223125.6|222975.6|222796.1|222646.1|838
1594053000000|2020-07-06 16:30:00|223114.8|222964.8|223132.3|222982.3|223155.6|223005.6|223074.1|222924.1|814
1594053300000|2020-07-06 16:35:00|223132.8|222982.8|222922.1|222772.1|223132.8|222982.8|222895|222745|728
1594053600000|2020-07-06 16:40:00|222920.9|222770.9|223072.6|222922.6|223075.8|222925.8|222920|222770|722
1594053900000|2020-07-06 16:45:00|223072.3|222922.3|223027.1|222877.1|223107.4|222957.4|222979.2|222829.2|704
1594054200000|2020-07-06 16:50:00|223026.9|222876.9|223132.5|222982.5|223149.3|222999.3|223026.9|222876.9|763
1594054500000|2020-07-06 16:55:00|223130.1|222980.1|223333.7|223183.7|223335|223185|223130.1|222980.1|882
1594054800000|2020-07-06 17:00:00|223335.9|223185.9|223298.5|223148.5|223414.3|223264.3|223275.3|223125.3|721
1594055100000|2020-07-06 17:05:00|223299|223149|223297.3|223147.3|223341.1|223191.1|223272.5|223122.5|786
1594055400000|2020-07-06 17:10:00|223297.4|223147.4|223501.1|223351.1|223519.2|223369.2|223290|223140|824
1594055700000|2020-07-06 17:15:00|223500.4|223350.4|223534.7|223384.7|223643.4|223493.4|223497|223347|801
1594056000000|2020-07-06 17:20:00|223533.9|223383.9|223461.6|223311.6|223541.3|223391.3|223455.8|223305.8|730
1594056300000|2020-07-06 17:25:00|223461.7|223311.7|223457.5|223307.5|223613.2|223463.2|223450|223300|783
1594056600000|2020-07-06 17:30:00|223457.7|223307.7|223506.6|223356.6|223515.5|223365.5|223447.7|223297.7|637
1594056900000|2020-07-06 17:35:00|223505.2|223355.2|223570.7|223420.7|223602.2|223452.2|223505.2|223355.2|662
1594057200000|2020-07-06 17:40:00|223570.8|223420.8|223660.6|223510.6|223664.5|223514.5|223530.1|223380.1|668
1594057500000|2020-07-06 17:45:00|223659.9|223509.9|223800.5|223650.5|223818.1|223668.1|223659.9|223509.9|793
1594057800000|2020-07-06 17:50:00|223799.5|223649.5|223596.3|223446.3|223944.2|223794.2|223567.4|223417.4|799
1594058100000|2020-07-06 17:55:00|223596.1|223446.1|223658.8|223508.8|223679.9|223529.9|223568|223418|724
1594058400000|2020-07-06 18:00:00|223659.6|223509.6|223672|223522|223737.6|223587.6|223649.3|223499.3|798
1594058700000|2020-07-06 18:05:00|223673.7|223523.7|223718|223568|223730|223580|223673.7|223523.7|838
1594059000000|2020-07-06 18:10:00|223716.3|223566.3|223761|223611|223791.4|223641.4|223664.5|223514.5|817
1594059300000|2020-07-06 18:15:00|223760.8|223610.8|223665.4|223515.4|223815.8|223665.8|223658.9|223508.9|750
1594059600000|2020-07-06 18:20:00|223667.1|223517.1|223466.3|223316.3|223668.8|223518.8|223463.9|223313.9|731
1594059900000|2020-07-06 18:25:00|223467.1|223317.1|223341|223191|223487.8|223337.8|223241.1|223091.1|917
1594060200000|2020-07-06 18:30:00|223343.2|223193.2|223317|223167|223380.9|223230.9|223304.8|223154.8|747
1594060500000|2020-07-06 18:35:00|223315.9|223165.9|223379.9|223229.9|223392.5|223242.5|223299.9|223149.9|654
1594060800000|2020-07-06 18:40:00|223381.6|223231.6|223368.5|223218.5|223437|223287|223344.1|223194.1|629
1594061100000|2020-07-06 18:45:00|223370.4|223220.4|223343.6|223193.6|223419.4|223269.4|223294.2|223144.2|684
1594061400000|2020-07-06 18:50:00|223345.8|223195.8|223456.5|223306.5|223504.8|223354.8|223306|223156|821
1594061700000|2020-07-06 18:55:00|223456.7|223306.7|223701.3|223551.3|223787.4|223637.4|223453.2|223303.2|951
1594062000000|2020-07-06 19:00:00|223710.6|223560.6|223946.2|223796.2|223966|223816|223701.1|223551.1|906
1594062300000|2020-07-06 19:05:00|223945.9|223795.9|223968.2|223818.2|224001.3|223851.3|223918.7|223768.7|829
1594062600000|2020-07-06 19:10:00|223967.2|223817.2|223786.7|223636.7|223991.6|223841.6|223786.7|223636.7|867
1594062900000|2020-07-06 19:15:00|223791|223641|223840.1|223690.1|223902.1|223752.1|223786.5|223636.5|809
1594063200000|2020-07-06 19:20:00|223840.7|223690.7|223892.9|223742.9|223896.1|223746.1|223813.5|223663.5|870
1594063500000|2020-07-06 19:25:00|223892.2|223742.2|223587.8|223437.8|223911.2|223761.2|223550.9|223400.9|845
1594063800000|2020-07-06 19:30:00|223587.3|223437.3|223581.2|223431.2|223693.4|223543.4|223534.5|223384.5|791
1594064100000|2020-07-06 19:35:00|223581.5|223431.5|223683|223533|223769.7|223619.7|223524.2|223374.2|772
1594064400000|2020-07-06 19:40:00|223689|223539|223538.5|223388.5|223712.1|223562.1|223492.1|223342.1|788
1594064700000|2020-07-06 19:45:00|223539|223389|223489.2|223339.2|223589.3|223439.3|223469.8|223319.8|751
1594065000000|2020-07-06 19:50:00|223475.4|223325.4|223657.4|223507.4|223783|223633|223475.4|223325.4|940
1594065300000|2020-07-06 19:55:00|223653.8|223503.8|223539.9|223389.9|223669.9|223519.9|223521.6|223371.6|990
1594065600000|2020-07-06 20:00:00|223540.1|223390.1|223538.6|223388.6|223613.8|223463.8|223483.6|223333.6|746
1594065900000|2020-07-06 20:05:00|223543.1|223393.1|223509.9|223359.9|223555.8|223405.8|223506.7|223356.7|499
1594066200000|2020-07-06 20:10:00|223509.2|223359.2|223421|223271|223542.3|223392.3|223391.2|223241.2|565
1594066500000|2020-07-06 20:15:00|223419.2|223269.2|223451.5|223301.5|223458|223308|223418.8|223268.8|359
1594066800000|2020-07-06 20:20:00|223451.6|223301.6|223458.3|223308.3|223481.2|223331.2|223444|223294|392
1594067100000|2020-07-06 20:25:00|223454.7|223304.7|223529.1|223379.1|223541.3|223391.3|223454.7|223304.7|389
1594067400000|2020-07-06 20:30:00|223537.6|223387.6|223527.2|223377.2|223544|223394|223507.4|223357.4|525
1594067700000|2020-07-06 20:35:00|223524.3|223374.3|223497.8|223347.8|223534.5|223384.5|223479|223329|463
1594068000000|2020-07-06 20:40:00|223496.4|223346.4|223492.9|223342.9|223522|223372|223487.3|223337.3|414
1594068300000|2020-07-06 20:45:00|223494.8|223344.8|223459.7|223309.7|223494.8|223344.8|223410.5|223260.5|557
1594068600000|2020-07-06 20:50:00|223457.2|223307.2|223386.6|223236.6|223462.3|223312.3|223374.7|223224.7|523
1594068900000|2020-07-06 20:55:00|223386.9|223236.9|223524.7|223374.7|223536|223386|223325.7|223175.7|460
1594069200000|2020-07-06 21:00:00|223594.6|223283|223553.9|223204.9|223632.6|223283.6|223447.7|223098.7|50
1594069500000|2020-07-06 21:05:00|223557.9|223208.9|223600.2|223251.2|223650.7|223301.7|223548.4|223199.4|233
1594069800000|2020-07-06 21:10:00|223600.7|223251.7|223605.1|223256.1|223762.1|223413.1|223580|223231|159
1594070100000|2020-07-06 21:15:00|223612|223263|223607.9|223258.9|223658.8|223309.8|223602.7|223253.7|115
1594070400000|2020-07-06 21:20:00|223616.4|223267.4|223516.7|223167.7|223676.7|223327.7|223506.8|223157.8|174
1594070700000|2020-07-06 21:25:00|223515.2|223166.2|223595.1|223246.1|223622.7|223273.7|223478.5|223129.5|272
1594071000000|2020-07-06 21:30:00|223659.7|223310.7|223591.5|223242.5|223659.7|223310.7|223565.2|223216.2|189
1594071300000|2020-07-06 21:35:00|223607.2|223258.2|223609.2|223260.2|223615.1|223266.1|223560|223211|129
1594071600000|2020-07-06 21:40:00|223608.2|223259.2|223595.5|223246.5|223638.2|223289.2|223559.4|223210.4|171
1594071900000|2020-07-06 21:45:00|223590.8|223241.8|223589.8|223240.8|223623.4|223274.4|223571|223222|175
1594072200000|2020-07-06 21:50:00|223586.1|223237.1|223521.9|223172.9|223600.9|223251.9|223493.7|223144.7|221
1594072500000|2020-07-06 21:55:00|223522|223173|223535.2|223186.2|223553|223204|223500.5|223151.5|117
1594072800000|2020-07-06 22:00:00|223528.4|223179.4|223473.5|223210.4|223557.5|223320.3|223416.8|223166.8|471
1594073100000|2020-07-06 22:05:00|223475.7|223208.2|223480.7|223186.1|223509.5|223283.4|223349.2|223143.5|257
1594073400000|2020-07-06 22:10:00|223477.4|223191.5|223537.9|223387.9|223567|223417|223405.1|223167.6|326
1594073700000|2020-07-06 22:15:00|223529.9|223379.9|223494.2|223344.2|223590.6|223404.1|223486.2|223260.3|294
1594074000000|2020-07-06 22:20:00|223506|223356|223508.8|223358.8|223566|223369.9|223482.3|223261|203
1594074300000|2020-07-06 22:25:00|223509.2|223359.2|223500.1|223350.1|223546.7|223369.4|223479.4|223279.2|245
1594074600000|2020-07-06 22:30:00|223498.1|223348.1|223494.1|223344.1|223557.1|223357.3|223484.8|223286|196
1594074900000|2020-07-06 22:35:00|223494.5|223344.5|223542.9|223292|223567|223356.1|223492.1|223260|138
1594075200000|2020-07-06 22:40:00|223512.1|223362.1|223489.1|223339.1|223560|223362.1|223461.2|223253|216
1594075500000|2020-07-06 22:45:00|223482.9|223332.9|223481.2|223331.2|223534|223343.6|223450.5|223247.2|186
1594075800000|2020-07-06 22:50:00|223474.6|223324.6|223516.3|223261.5|223523.4|223343.6|223457.2|223258.5|262
1594076100000|2020-07-06 22:55:00|223467.7|223317.7|223456.4|223306.4|223500|223344.6|223433.4|223230|313
1594076400000|2020-07-06 23:00:00|223464|223314|223442.3|223292.3|223531.2|223332.1|223438.7|223252.3|365
1594076700000|2020-07-06 23:05:00|223441.7|223291.7|223438.7|223288.7|223466.3|223316.3|223434.6|223284.6|214
1594077000000|2020-07-06 23:10:00|223439.3|223289.3|223475.8|223325.8|223487|223337|223438.3|223288.3|192
1594077300000|2020-07-06 23:15:00|223478.5|223328.5|223496.7|223346.7|223520.1|223370.1|223450.6|223300.6|272
1594077600000|2020-07-06 23:20:00|223496.1|223346.1|223427.5|223277.5|223498.3|223348.3|223396.5|223246.5|334
1594077900000|2020-07-06 23:25:00|223418.2|223268.2|223443.4|223293.4|223443.4|223293.4|223405.5|223255.5|271
1594078200000|2020-07-06 23:30:00|223435.8|223285.8|223286.5|223136.5|223440.7|223290.7|223251.1|223101.1|352
1594078500000|2020-07-06 23:35:00|223288.7|223138.7|223318.9|223168.9|223340.7|223190.7|223274.5|223124.5|280
1594078800000|2020-07-06 23:40:00|223317.4|223167.4|223356.4|223206.4|223366.2|223216.2|223283.2|223133.2|348
1594079100000|2020-07-06 23:45:00|223355.6|223205.6|223334.1|223184.1|223368.5|223218.5|223334.1|223184.1|360
1594079400000|2020-07-06 23:50:00|223336.8|223186.8|223351.5|223201.5|223364.8|223214.8|223335.1|223185.1|340
1594079700000|2020-07-06 23:55:00|223351.1|223201.1|223356.7|223206.7|223360.6|223210.6|223327.5|223177.5|447
1594080000000|2020-07-07 00:00:00|223355.8|223205.8|223336.6|223186.6|223492.6|223342.6|223328.7|223178.7|541
1594080300000|2020-07-07 00:05:00|223335.9|223185.9|223288.3|223138.3|223406.1|223256.1|223280.5|223130.5|527
1594080600000|2020-07-07 00:10:00|223283.3|223133.3|223155|223005|223288|223138|223146.5|222996.5|481
1594080900000|2020-07-07 00:15:00|223156.2|223006.2|222805.7|222655.7|223158.8|223008.8|222800|222650|631
1594081200000|2020-07-07 00:20:00|222802.8|222652.8|222835.2|222685.2|222886.5|222736.5|222794.3|222644.3|487
1594081500000|2020-07-07 00:25:00|222838.3|222688.3|222777.9|222627.9|222838.3|222688.3|222662.9|222512.9|568
1594081800000|2020-07-07 00:30:00|222782.6|222632.6|222737.9|222587.9|222785.9|222635.9|222717.4|222567.4|438
1594082100000|2020-07-07 00:35:00|222737.6|222587.6|222713.2|222563.2|222745.2|222595.2|222666|222516|385
1594082400000|2020-07-07 00:40:00|222706.4|222556.4|222639.9|222489.9|222720.6|222570.6|222623|222473|512
1594082700000|2020-07-07 00:45:00|222638.1|222488.1|222696.8|222546.8|222752|222602|222636.4|222486.4|438
1594083000000|2020-07-07 00:50:00|222697.7|222547.7|222769.3|222619.3|222772.5|222622.5|222646.6|222496.6|476
1594083300000|2020-07-07 00:55:00|222771.4|222621.4|222855.3|222705.3|222856.4|222706.4|222761.1|222611.1|352
1594083600000|2020-07-07 01:00:00|222858.6|222708.6|222824.1|222674.1|222880.1|222730.1|222767.5|222617.5|451
1594083900000|2020-07-07 01:05:00|222817.9|222667.9|222913.6|222763.6|223025.4|222875.4|222751.7|222601.7|605
1594084200000|2020-07-07 01:10:00|222915.4|222765.4|223256.5|223106.5|223292.2|223142.2|222913|222763|607
1594084500000|2020-07-07 01:15:00|223255.4|223105.4|223276|223126|223506.6|223356.6|223209.1|223059.1|815
1594084800000|2020-07-07 01:20:00|223277.7|223127.7|223311.4|223161.4|223311.4|223161.4|223155|223005|622
1594085100000|2020-07-07 01:25:00|223311.5|223161.5|223378.8|223228.8|223406|223256|223277.8|223127.8|591
1594085400000|2020-07-07 01:30:00|223386.1|223236.1|223112.9|222962.9|223401.5|223251.5|223021|222871|778
1594085700000|2020-07-07 01:35:00|223117.7|222967.7|223395.9|223245.9|223401.6|223251.6|223114.9|222964.9|762
1594086000000|2020-07-07 01:40:00|223395.8|223245.8|223530.9|223380.9|223542.9|223392.9|223389.8|223239.8|728
1594086300000|2020-07-07 01:45:00|223532|223382|223486.8|223336.8|223655.9|223505.9|223409.9|223259.9|774
1594086600000|2020-07-07 01:50:00|223487.5|223337.5|223551.8|223401.8|223646.9|223496.9|223455|223305|668
1594086900000|2020-07-07 01:55:00|223552.4|223402.4|223664.7|223514.7|223670|223520|223503.2|223353.2|612
1594087200000|2020-07-07 02:00:00|223664.2|223514.2|223545.2|223395.2|223715.6|223565.6|223518.2|223368.2|646
1594087500000|2020-07-07 02:05:00|223543.8|223393.8|223546.9|223396.9|223606|223456|223494.6|223344.6|605
1594087800000|2020-07-07 02:10:00|223547.4|223397.4|223551.6|223401.6|223594.9|223444.9|223468.3|223318.3|591
1594088100000|2020-07-07 02:15:00|223551.9|223401.9|223544.9|223394.9|223622.5|223472.5|223494.7|223344.7|571
1594088400000|2020-07-07 02:20:00|223544.6|223394.6|223501.5|223351.5|223619.1|223469.1|223492.3|223342.3|531
1594088700000|2020-07-07 02:25:00|223500.4|223350.4|223597.7|223447.7|223604.8|223454.8|223486.6|223284|501
1594089000000|2020-07-07 02:30:00|223599.8|223449.8|223757.7|223607.7|223828.1|223678.1|223599.8|223449.8|612
1594089300000|2020-07-07 02:35:00|223758.5|223608.5|223642.6|223492.6|223767.3|223617.3|223579.7|223429.7|517
1594089600000|2020-07-07 02:40:00|223634.6|223484.6|223716.7|223566.7|223748|223598|223537.1|223387.1|546
1594089900000|2020-07-07 02:45:00|223701.1|223551.1|223897|223747|223952.5|223802.5|223665.7|223515.7|547
1594090200000|2020-07-07 02:50:00|223894.5|223744.5|223976|223826|223996.6|223846.6|223861.9|223711.9|502
1594090500000|2020-07-07 02:55:00|223977.6|223827.6|223924.9|223774.9|223997.4|223847.4|223906.3|223756.3|475
1594090800000|2020-07-07 03:00:00|223933.3|223783.3|223752|223602|223940.5|223790.5|223688.6|223538.6|479
1594091100000|2020-07-07 03:05:00|223750|223600|223733.6|223583.6|223808.4|223658.4|223717.4|223567.4|503
1594091400000|2020-07-07 03:10:00|223737.8|223587.8|223705.6|223555.6|223753.2|223603.2|223692.5|223542.5|388
1594091700000|2020-07-07 03:15:00|223704.8|223554.8|223670.7|223520.7|223760.8|223610.8|223669.3|223519.3|481
1594092000000|2020-07-07 03:20:00|223671.3|223521.3|223745.2|223595.2|223754.8|223604.8|223666.5|223516.5|507
1594092300000|2020-07-07 03:25:00|223746.8|223596.8|223616.6|223466.6|223751.6|223601.6|223608.7|223458.7|484
1594092600000|2020-07-07 03:30:00|223629.3|223479.3|223612.7|223462.7|223664.6|223514.6|223575.6|223425.6|570
1594092900000|2020-07-07 03:35:00|223613.3|223463.3|223554.1|223404.1|223636.7|223486.7|223551.9|223401.9|579
1594093200000|2020-07-07 03:40:00|223554|223404|223562.9|223412.9|223659.8|223509.8|223550.5|223400.5|516
1594093500000|2020-07-07 03:45:00|223560.4|223410.4|223570.8|223420.8|223638|223488|223553.4|223403.4|427
1594093800000|2020-07-07 03:50:00|223570.7|223420.7|223594.8|223444.8|223614.9|223464.9|223556.1|223406.1|400
1594094100000|2020-07-07 03:55:00|223595.4|223445.4|223596.9|223446.9|223618|223468|223574.1|223424.1|441
1594094400000|2020-07-07 04:00:00|223598.2|223448.2|223711.8|223561.8|223718.1|223568.1|223598.2|223448.2|392
1594094700000|2020-07-07 04:05:00|223710.2|223560.2|223700.2|223550.2|223710.7|223560.7|223683.4|223533.4|316
1594095000000|2020-07-07 04:10:00|223699|223549|223827.3|223677.3|223864.2|223714.2|223698|223548|431
1594095300000|2020-07-07 04:15:00|223826|223676|223749.4|223599.4|223828.4|223678.4|223728.3|223578.3|428
1594095600000|2020-07-07 04:20:00|223749|223599|223742.8|223592.8|223773.1|223623.1|223735.2|223585.2|385
1594095900000|2020-07-07 04:25:00|223742.3|223592.3|223765.3|223615.3|223782.6|223632.6|223700.8|223550.8|391
1594096200000|2020-07-07 04:30:00|223765.8|223615.8|223694.6|223544.6|223902.1|223752.1|223679.3|223529.3|544
1594096500000|2020-07-07 04:35:00|223695.8|223545.8|223789.1|223639.1|223815.6|223665.6|223683.4|223533.4|429
1594096800000|2020-07-07 04:40:00|223796.3|223646.3|223693.8|223543.8|223799.2|223649.2|223685|223535|378
1594097100000|2020-07-07 04:45:00|223693.1|223543.1|223646.9|223496.9|223709.1|223559.1|223643|223493|399
1594097400000|2020-07-07 04:50:00|223647.1|223497.1|223651.1|223501.1|223657.3|223507.3|223639.8|223489.8|277
1594097700000|2020-07-07 04:55:00|223649.1|223499.1|223660.2|223510.2|223676.8|223526.8|223644.5|223494.5|307
1594098000000|2020-07-07 05:00:00|223659.5|223509.5|223599.2|223449.2|223743.1|223593.1|223599.2|223449.2|454
1594098300000|2020-07-07 05:05:00|223598.9|223448.9|223551.9|223401.9|223607.2|223457.2|223539.3|223389.3|515
1594098600000|2020-07-07 05:10:00|223551.7|223401.7|223447.3|223297.3|223575.9|223425.9|223443.9|223293.9|533
1594098900000|2020-07-07 05:15:00|223445.7|223295.7|223586.9|223436.9|223611.9|223461.9|223437.7|223287.7|434
1594099200000|2020-07-07 05:20:00|223587.5|223437.5|223722.2|223572.2|223725.6|223575.6|223577.7|223427.7|427
1594099500000|2020-07-07 05:25:00|223723.2|223573.2|223812.6|223662.6|223822.9|223672.9|223692.7|223542.7|401
1594099800000|2020-07-07 05:30:00|223812.4|223662.4|223840.8|223690.8|223857.4|223707.4|223757.8|223607.8|433
1594100100000|2020-07-07 05:35:00|223839.1|223689.1|223909.4|223759.4|223910.8|223760.8|223787.2|223637.2|412
1594100400000|2020-07-07 05:40:00|223906.6|223756.6|223950.4|223800.4|224030.7|223880.7|223896.7|223746.7|457
1594100700000|2020-07-07 05:45:00|223950.6|223800.6|224033.4|223883.4|224045.7|223895.7|223945.1|223795.1|538
1594101000000|2020-07-07 05:50:00|224034.4|223884.4|224035.6|223885.6|224037.7|223887.7|223977.5|223827.5|460
1594101300000|2020-07-07 05:55:00|224038.1|223888.1|224167|224017|224223.9|224073.9|224033.8|223883.8|511
1594101600000|2020-07-07 06:00:00|224166.9|224016.9|224365.2|224215.2|224373.3|224223.3|224135.3|223985.3|504
1594101900000|2020-07-07 06:05:00|224365.5|224215.5|224495.4|224345.4|224524.4|224374.4|224350.7|224200.7|623
1594102200000|2020-07-07 06:10:00|224495.3|224345.3|224476.6|224326.6|224538.9|224388.9|224472.9|224322.9|570
1594102500000|2020-07-07 06:15:00|224478.3|224328.3|224428.9|224278.9|224507.4|224357.4|224363.1|224213.1|562
1594102800000|2020-07-07 06:20:00|224445.4|224295.4|224555.3|224405.3|224593|224443|224443|224293|508
1594103100000|2020-07-07 06:25:00|224552.1|224402.1|224558.3|224408.3|224570|224420|224518.4|224368.4|497
1594103400000|2020-07-07 06:30:00|224553.9|224403.9|224387.9|224237.9|224556.9|224406.9|224378.6|224228.6|399
1594103700000|2020-07-07 06:35:00|224388.3|224238.3|224306.8|224156.8|224420.1|224270.1|224260.4|224110.4|496
1594104000000|2020-07-07 06:40:00|224301.3|224151.3|224319.6|224169.6|224384.2|224234.2|224220.4|224070.4|511
1594104300000|2020-07-07 06:45:00|224318.8|224168.8|224477.7|224327.7|224496.2|224346.2|224318|224168|625
1594104600000|2020-07-07 06:50:00|224475.6|224325.6|224462.3|224312.3|224476.5|224326.5|224315.7|224165.7|517
1594104900000|2020-07-07 06:55:00|224462.4|224312.4|224589|224439|224589.7|224439.7|224460|224310|568
1594105200000|2020-07-07 07:00:00|224586.8|224436.8|224773.1|224623.1|224789.5|224639.5|224517.7|224367.7|877
1594105500000|2020-07-07 07:05:00|224771|224621|224723.5|224573.5|224891.5|224741.5|224678|224528|707
1594105800000|2020-07-07 07:10:00|224719.6|224569.6|224894.6|224744.6|224960.7|224810.7|224669.6|224519.6|761
1594106100000|2020-07-07 07:15:00|224891|224741|225044.5|224894.5|225100.6|224950.6|224883.2|224733.2|775
1594106400000|2020-07-07 07:20:00|225045.7|224895.7|225448.4|225298.4|225546.6|225396.6|225045.7|224895.7|821
1594106700000|2020-07-07 07:25:00|225450.5|225300.5|225741.4|225591.4|225801.7|225651.7|225440.6|225290.6|808
1594107000000|2020-07-07 07:30:00|225743.1|225593.1|225578|225428|225945.2|225795.2|225517.4|225367.4|806
1594107300000|2020-07-07 07:35:00|225574.9|225424.9|225525.9|225375.9|225710.5|225560.5|225486.4|225336.4|781
1594107600000|2020-07-07 07:40:00|225532.6|225382.6|225651.9|225501.9|225693.7|225543.7|225479.5|225329.5|682
1594107900000|2020-07-07 07:45:00|225648.7|225498.7|225434.5|225284.5|225744.5|225594.5|225418.9|225268.9|697
1594108200000|2020-07-07 07:50:00|225435.2|225285.2|225712.4|225562.4|225743.2|225593.2|225429.2|225279.2|724
1594108500000|2020-07-07 07:55:00|225709.8|225559.8|225630.2|225480.2|225734.3|225584.3|225496.8|225346.8|771
1594108800000|2020-07-07 08:00:00|225631.9|225481.9|225839.1|225689.1|225848.8|225698.8|225524.3|225374.3|817
1594109100000|2020-07-07 08:05:00|225838.1|225688.1|225897.6|225747.6|226008.8|225858.8|225833|225683|831
1594109400000|2020-07-07 08:10:00|225898.1|225748.1|225839.5|225689.5|225899.2|225749.2|225588.2|225438.2|846
1594109700000|2020-07-07 08:15:00|225836.2|225686.2|225906.2|225756.2|225913.8|225763.8|225739.4|225589.4|783
1594110000000|2020-07-07 08:20:00|225909.5|225759.5|226066.3|225916.3|226098.2|225948.2|225797.5|225647.5|747
1594110300000|2020-07-07 08:25:00|226066.1|225916.1|226632.5|226482.5|226684.8|226534.8|226064|225914|800
1594110600000|2020-07-07 08:30:00|226631.6|226481.6|226395.9|226245.9|226651.8|226501.8|226378.1|226228.1|911
1594110900000|2020-07-07 08:35:00|226398.5|226248.5|226422.6|226272.6|226460.8|226310.8|226302.4|226152.4|772
1594111200000|2020-07-07 08:40:00|226423.8|226273.8|226440.1|226290.1|226487.7|226337.7|226413.6|226263.6|710
1594111500000|2020-07-07 08:45:00|226441.2|226291.2|226423.8|226273.8|226614.7|226464.7|226352.9|226202.9|841
1594111800000|2020-07-07 08:50:00|226417.4|226267.4|226265.5|226115.5|226594.7|226444.7|226253.6|226103.6|831
1594112100000|2020-07-07 08:55:00|226262.6|226112.6|226468.8|226318.8|226524.7|226374.7|226237.4|226087.4|817
1594112400000|2020-07-07 09:00:00|226472.2|226322.2|226669.8|226519.8|226715|226565|226349.7|226199.7|847
1594112700000|2020-07-07 09:05:00|226669.2|226519.2|226820.9|226670.9|226861|226711|226653|226503|848
1594113000000|2020-07-07 09:10:00|226820.2|226670.2|226925.3|226775.3|226937.4|226787.4|226795.7|226645.7|827
1594113300000|2020-07-07 09:15:00|226925.1|226775.1|226934.5|226784.5|226954.9|226804.9|226789.9|226639.9|883
1594113600000|2020-07-07 09:20:00|226934.6|226784.6|227001|226851|227016|226866|226916|226766|813
1594113900000|2020-07-07 09:25:00|227005.2|226855.2|227194.3|227044.3|227204.9|227054.9|227005.2|226855.2|751
1594114200000|2020-07-07 09:30:00|227195.8|227045.8|227045.3|226895.3|227196.3|227046.3|227026.4|226876.4|798
1594114500000|2020-07-07 09:35:00|227045|226895|227143.2|226993.2|227148.1|226998.1|226988.9|226838.9|699
1594114800000|2020-07-07 09:40:00|227148.8|226998.8|227098.7|226948.7|227192.9|227042.9|227060.3|226910.3|654
1594115100000|2020-07-07 09:45:00|227098.4|226948.4|226975.3|226825.3|227112.2|226962.2|226878.8|226728.8|719
1594115400000|2020-07-07 09:50:00|226975.8|226825.8|226847.5|226697.5|227186.9|227036.9|226826.6|226676.6|811
1594115700000|2020-07-07 09:55:00|226848.1|226698.1|226678.1|226528.1|226848.1|226698.1|226667.5|226517.5|802
1594116000000|2020-07-07 10:00:00|226679.7|226529.7|226525.5|226375.5|226682.5|226532.5|226508.4|226358.4|792
1594116300000|2020-07-07 10:05:00|226525.2|226375.2|226551.4|226401.4|226626.7|226476.7|226445.3|226295.3|736
1594116600000|2020-07-07 10:10:00|226550.6|226400.6|226496.9|226346.9|226561.6|226411.6|226404.2|226254.2|673
1594116900000|2020-07-07 10:15:00|226510.4|226360.4|226626.1|226476.1|226759.4|226609.4|226460.5|226310.5|828
1594117200000|2020-07-07 10:20:00|226624.9|226474.9|226725.3|226575.3|226743.7|226593.7|226607.5|226457.5|856
1594117500000|2020-07-07 10:25:00|226695.2|226545.2|226675|226525|226695.2|226545.2|226546.6|226396.6|838
1594117800000|2020-07-07 10:30:00|226675.9|226525.9|226614.4|226464.4|226702.6|226552.6|226455|226305|816
1594118100000|2020-07-07 10:35:00|226613.2|226463.2|226438.6|226288.6|226637.6|226487.6|226355.5|226205.5|883
1594118400000|2020-07-07 10:40:00|226438.9|226288.9|226537.5|226387.5|226597.7|226447.7|226415.9|226265.9|882
1594118700000|2020-07-07 10:45:00|226537.9|226387.9|226549.3|226399.3|226562.3|226412.3|226453|226303|898
1594119000000|2020-07-07 10:50:00|226547|226397|226467.2|226317.2|226604.9|226454.9|226415.3|226265.3|829
1594119300000|2020-07-07 10:55:00|226467.1|226317.1|226382.2|226232.2|226472.8|226322.8|226344.9|226194.9|722
1594119600000|2020-07-07 11:00:00|226370.9|226220.9|226257.6|226107.6|226383.4|226233.4|226139.9|225989.9|741
1594119900000|2020-07-07 11:05:00|226268.5|226118.5|226526.6|226376.6|226532.1|226382.1|226251.2|226101.2|784
1594120200000|2020-07-07 11:10:00|226520.8|226370.8|226456.1|226306.1|226536.7|226386.7|226384.7|226234.7|558
1594120500000|2020-07-07 11:15:00|226454.8|226304.8|226099.5|225949.5|226492.6|226342.6|226098.8|225948.8|819
1594120800000|2020-07-07 11:20:00|226101.1|225951.1|226088.8|225938.8|226143|225993|226000.5|225850.5|759
1594121100000|2020-07-07 11:25:00|226088|225938|225858.7|225708.7|226103.9|225953.9|225858.7|225708.7|753
1594121400000|2020-07-07 11:30:00|225855|225705|226282.5|226132.5|226288.4|226138.4|225818.3|225668.3|706
1594121700000|2020-07-07 11:35:00|226283.9|226133.9|226376.9|226226.9|226455.4|226305.4|226137.5|225987.5|710
1594122000000|2020-07-07 11:40:00|226378.2|226228.2|226109.3|225959.3|226385.5|226235.5|226104.9|225954.9|757
1594122300000|2020-07-07 11:45:00|226109.2|225959.2|225951|225801|226117.1|225967.1|225870.2|225720.2|764
1594122600000|2020-07-07 11:50:00|225953.1|225803.1|226217|226067|226217|226067|225928.5|225778.5|697
1594122900000|2020-07-07 11:55:00|226218|226068|226079.4|225929.4|226287.6|226137.6|226053.1|225903.1|681
1594123200000|2020-07-07 12:00:00|226080.5|225930.5|225827.7|225677.7|226083.6|225933.6|225807.2|225657.2|824
1594123500000|2020-07-07 12:05:00|225826.3|225676.3|225885.9|225735.9|225993.8|225843.8|225816.1|225666.1|719
1594123800000|2020-07-07 12:10:00|225887.2|225737.2|225723|225573|225939.8|225789.8|225711.8|225561.8|720
1594124100000|2020-07-07 12:15:00|225725.2|225575.2|225934.3|225784.3|225940.9|225790.9|225663.1|225513.1|773
1594124400000|2020-07-07 12:20:00|225928.8|225778.8|226024.8|225874.8|226039.3|225889.3|225894.9|225744.9|805
1594124700000|2020-07-07 12:25:00|226024.6|225874.6|225939.8|225789.8|226291.2|226141.2|225867.4|225717.4|762
1594125000000|2020-07-07 12:30:00|225939.5|225789.5|226082.4|225932.4|226190.3|226040.3|225911.2|225761.2|789
1594125300000|2020-07-07 12:35:00|226081.8|225931.8|226164.4|226014.4|226181.8|226031.8|225988.8|225838.8|641
1594125600000|2020-07-07 12:40:00|226166|226016|226005.5|225855.5|226209.8|226059.8|226005.5|225855.5|708
1594125900000|2020-07-07 12:45:00|226005.2|225855.2|225892.2|225742.2|226092.2|225942.2|225886.5|225736.5|719
1594126200000|2020-07-07 12:50:00|225892.5|225742.5|225605.9|225455.9|225933.3|225783.3|225604.2|225454.2|752
1594126500000|2020-07-07 12:55:00|225607.4|225457.4|225478|225328|225658.6|225508.6|225430.5|225280.5|805
1594126800000|2020-07-07 13:00:00|225476.5|225326.5|225676.7|225526.7|225778.8|225628.8|225443.5|225293.5|827
1594127100000|2020-07-07 13:05:00|225677.2|225527.2|225738.7|225588.7|225738.7|225588.7|225457.1|225307.1|688
1594127400000|2020-07-07 13:10:00|225743.3|225593.3|225661.7|225511.7|225839.5|225689.5|225620.4|225470.4|745
1594127700000|2020-07-07 13:15:00|225661.6|225511.6|225692|225542|225772.8|225622.8|225622.7|225472.7|763
1594128000000|2020-07-07 13:20:00|225688|225538|225256.4|225106.4|225692.7|225542.7|225224.6|225074.6|838
1594128300000|2020-07-07 13:25:00|225251.1|225101.1|225092.6|224942.6|225256.2|225106.2|225037.5|224887.5|845
1594128600000|2020-07-07 13:30:00|225085.2|224935.2|224983.8|224833.8|225289.3|225139.3|224968.2|224818.2|1013
1594128900000|2020-07-07 13:35:00|224983.9|224833.9|225455.1|225305.1|225528.6|225378.6|224956.1|224806.1|917
1594129200000|2020-07-07 13:40:00|225455.4|225305.4|225309.6|225159.6|225486.6|225336.6|225308.9|225158.9|1005
1594129500000|2020-07-07 13:45:00|225310.2|225160.2|225390.6|225240.6|225413.8|225263.8|225227.6|225077.6|949
1594129800000|2020-07-07 13:50:00|225392.2|225242.2|225489.4|225339.4|225537.8|225387.8|225382.2|225232.2|890
1594130100000|2020-07-07 13:55:00|225488.4|225338.4|225518.6|225368.6|225539|225389|225413.8|225263.8|835
1594130400000|2020-07-07 14:00:00|225517.2|225367.2|225390.9|225240.9|225532.9|225382.9|225328.8|225178.8|946
1594130700000|2020-07-07 14:05:00|225390.5|225240.5|225403.6|225253.6|225465.3|225315.3|225327.8|225177.8|862
1594131000000|2020-07-07 14:10:00|225404.9|225254.9|225326.9|225176.9|225484.3|225334.3|225203.4|225053.4|975
1594131300000|2020-07-07 14:15:00|225322.8|225172.8|225635|225485|225667.4|225517.4|225311.4|225161.4|876
1594131600000|2020-07-07 14:20:00|225632.3|225482.3|225623.9|225473.9|225833.4|225683.4|225581.4|225431.4|871
1594131900000|2020-07-07 14:25:00|225623.8|225473.8|225552.4|225402.4|225709.1|225559.1|225499.5|225349.5|919
1594132200000|2020-07-07 14:30:00|225552.2|225402.2|225843.6|225693.6|225852.3|225702.3|225435.8|225285.8|839
1594132500000|2020-07-07 14:35:00|225845.3|225695.3|225854.2|225704.2|225900.3|225750.3|225661.2|225511.2|878
1594132800000|2020-07-07 14:40:00|225853.9|225703.9|226302|226152|226307.6|226157.6|225853.9|225703.9|903
1594133100000|2020-07-07 14:45:00|226303|226153|226381.5|226231.5|226490|226340|226277.8|226127.8|895
1594133400000|2020-07-07 14:50:00|226395.5|226245.5|225999.6|225849.6|226404.9|226254.9|225997.7|225847.7|960
1594133700000|2020-07-07 14:55:00|226000.3|225850.3|226363.7|226213.7|226445.6|226295.6|225989.3|225839.3|988
1594134000000|2020-07-07 15:00:00|226364.7|226214.7|226203.6|226053.6|226589.3|226439.3|226189.5|226039.5|971
1594134300000|2020-07-07 15:05:00|226204.8|226054.8|226093.5|225943.5|226204.8|226054.8|226050|225900|840
1594134600000|2020-07-07 15:10:00|226088.7|225938.7|225835.8|225685.8|226088.7|225938.7|225744.7|225594.7|825
1594134900000|2020-07-07 15:15:00|225834.9|225684.9|225647.2|225497.2|225843.8|225693.8|225640.8|225490.8|765
1594135200000|2020-07-07 15:20:00|225646.8|225496.8|225775.5|225625.5|225783.1|225633.1|225627.3|225477.3|690
1594135500000|2020-07-07 15:25:00|225774.8|225624.8|225803.6|225653.6|225907.3|225757.3|225684.2|225534.2|807
1594135800000|2020-07-07 15:30:00|225794.1|225644.1|226183.3|226033.3|226204.3|226054.3|225773.8|225623.8|860
1594136100000|2020-07-07 15:35:00|226170|226020|226505.2|226355.2|226507.4|226357.4|226167.9|226017.9|867
1594136400000|2020-07-07 15:40:00|226504.3|226354.3|226561|226411|226618.5|226468.5|226401.6|226251.6|895
1594136700000|2020-07-07 15:45:00|226561.5|226411.5|226373.8|226223.8|226813.7|226663.7|226357|226207|864
1594137000000|2020-07-07 15:50:00|226370.3|226220.3|226361.1|226211.1|226424.6|226274.6|226257.6|226107.6|869
1594137300000|2020-07-07 15:55:00|226357.6|226207.6|226517.4|226367.4|226745.6|226595.6|226220|226070|967
1594137600000|2020-07-07 16:00:00|226521.4|226371.4|226365|226215|226577.4|226427.4|226322.8|226172.8|947
1594137900000|2020-07-07 16:05:00|226366.3|226216.3|226262.7|226112.7|226447.5|226297.5|226239.4|226089.4|806
1594138200000|2020-07-07 16:10:00|226263.7|226113.7|226827.2|226677.2|226851.9|226701.9|226261.9|226111.9|920
1594138500000|2020-07-07 16:15:00|226826.9|226676.9|226689.4|226539.4|226845.5|226695.5|226511.8|226361.8|826
1594138800000|2020-07-07 16:20:00|226688.2|226538.2|226538.1|226388.1|226688.6|226538.6|226450.9|226300.9|870
1594139100000|2020-07-07 16:25:00|226538.6|226388.6|226329.2|226179.2|226607.5|226457.5|226314.8|226164.8|871
1594139400000|2020-07-07 16:30:00|226329.3|226179.3|226377|226227|226423.9|226273.9|226294.2|226144.2|904
1594139700000|2020-07-07 16:35:00|226370.1|226220.1|226651.7|226501.7|226652.1|226502.1|226333.2|226183.2|829
1594140000000|2020-07-07 16:40:00|226651|226501|226674.8|226524.8|226729.8|226579.8|226566.5|226416.5|755
1594140300000|2020-07-07 16:45:00|226687.7|226537.7|226854.4|226704.4|226861.3|226711.3|226677.3|226527.3|811
1594140600000|2020-07-07 16:50:00|226856.6|226706.6|226982.2|226832.2|226997.3|226847.3|226811.7|226661.7|760
1594140900000|2020-07-07 16:55:00|226981.6|226831.6|226920.3|226770.3|226991.5|226841.5|226870.9|226720.9|789
1594141200000|2020-07-07 17:00:00|226914.3|226764.3|226889.6|226739.6|227058.2|226908.2|226791.7|226641.7|850
1594141500000|2020-07-07 17:05:00|226890.2|226740.2|227172.8|227022.8|227217.5|227067.5|226884.8|226734.8|893
1594141800000|2020-07-07 17:10:00|227172|227022|227159.8|227009.8|227206.9|227056.9|227103.3|226953.3|829
1594142100000|2020-07-07 17:15:00|227158.8|227008.8|227144.6|226994.6|227251.9|227101.9|227124.3|226974.3|730
1594142400000|2020-07-07 17:20:00|227144.5|226994.5|226910.5|226760.5|227145.2|226995.2|226869.8|226719.8|799
1594142700000|2020-07-07 17:25:00|226909.2|226759.2|227007.3|226857.3|227018.2|226868.2|226853.4|226703.4|814
1594143000000|2020-07-07 17:30:00|227010.9|226860.9|226903.3|226753.3|227107.2|226957.2|226891.2|226741.2|766
1594143300000|2020-07-07 17:35:00|226902.6|226752.6|226821|226671|226902.8|226752.8|226739.5|226589.5|757
1594143600000|2020-07-07 17:40:00|226822.2|226672.2|226810|226660|226882.6|226732.6|226755.2|226605.2|797
1594143900000|2020-07-07 17:45:00|226809.7|226659.7|226762.8|226612.8|226928.7|226778.7|226758.6|226608.6|855
1594144200000|2020-07-07 17:50:00|226762.7|226612.7|226749.5|226599.5|226792.1|226642.1|226608.3|226458.3|743
1594144500000|2020-07-07 17:55:00|226749.2|226599.2|226727.9|226577.9|226810.8|226660.8|226705.1|226555.1|747
1594144800000|2020-07-07 18:00:00|226728.4|226578.4|226887.2|226737.2|226929.4|226779.4|226723.4|226573.4|761
1594145100000|2020-07-07 18:05:00|226887|226737|226647|226497|226890.9|226740.9|226551.1|226401.1|696
1594145400000|2020-07-07 18:10:00|226642.9|226492.9|226644.9|226494.9|226740.6|226590.6|226532.6|226382.6|733
1594145700000|2020-07-07 18:15:00|226633.3|226483.3|226772.9|226622.9|226794.3|226644.3|226630.2|226480.2|832
1594146000000|2020-07-07 18:20:00|226772.1|226622.1|226838.3|226688.3|226858.3|226708.3|226697.9|226547.9|810
1594146300000|2020-07-07 18:25:00|226839.2|226689.2|226877.3|226727.3|226903.1|226753.1|226791.2|226641.2|763
1594146600000|2020-07-07 18:30:00|226882.6|226732.6|227140.2|226990.2|227157.7|227007.7|226882.6|226732.6|762
1594146900000|2020-07-07 18:35:00|227139.7|226989.7|227126.9|226976.9|227160.2|227010.2|227051.6|226901.6|698
1594147200000|2020-07-07 18:40:00|227128.2|226978.2|227099.7|226949.7|227150.9|227000.9|227006|226856|820
1594147500000|2020-07-07 18:45:00|227103.2|226953.2|227113.7|226963.7|227138.3|226988.3|227091.7|226941.7|720
1594147800000|2020-07-07 18:50:00|227117.1|226967.1|227034.3|226884.3|227164.1|227014.1|226916.3|226766.3|731
1594148100000|2020-07-07 18:55:00|227033|226883|226972.6|226822.6|227078.6|226928.6|226885.6|226735.6|828
1594148400000|2020-07-07 19:00:00|226975.9|226825.9|227037.4|226887.4|227041.6|226891.6|226873.6|226723.6|885
1594148700000|2020-07-07 19:05:00|227038.9|226888.9|227188.5|227038.5|227204.9|227054.9|226892.2|226742.2|891
1594149000000|2020-07-07 19:10:00|227185.1|227035.1|227194.1|227044.1|227222.1|227072.1|227099.6|226949.6|774
1594149300000|2020-07-07 19:15:00|227194.2|227044.2|227232.2|227082.2|227325.4|227175.4|227188.4|227038.4|859
1594149600000|2020-07-07 19:20:00|227230|227080|227293.6|227143.6|227334|227184|227188.9|227038.9|861
1594149900000|2020-07-07 19:25:00|227305.6|227155.6|227294.3|227144.3|227468.4|227318.4|227231.1|227081.1|823
1594150200000|2020-07-07 19:30:00|227306|227156|227155.1|227005.1|227343.7|227193.7|227151.7|227001.7|854
1594150500000|2020-07-07 19:35:00|227154.7|227004.7|227309.7|227159.7|227350.4|227200.4|227154.7|227004.7|859
1594150800000|2020-07-07 19:40:00|227313.9|227163.9|227639.1|227489.1|227723.9|227573.9|227313.9|227163.9|905
1594151100000|2020-07-07 19:45:00|227640.2|227490.2|228068.7|227918.7|228078.4|227928.4|227606.6|227456.6|881
1594151400000|2020-07-07 19:50:00|228068|227918|228062.9|227912.9|228218.3|228068.3|227966|227816|932
1594151700000|2020-07-07 19:55:00|228065.6|227915.6|227981|227831|228076.1|227926.1|227925.6|227775.6|959
1594152000000|2020-07-07 20:00:00|227979.2|227829.2|228030.7|227880.7|228100.9|227950.9|227861.9|227711.9|709
1594152300000|2020-07-07 20:05:00|228042.7|227892.7|228091.2|227941.2|228143.7|227993.7|228023.8|227873.8|657
1594152600000|2020-07-07 20:10:00|228094.1|227944.1|228106.8|227956.8|228110.4|227960.4|227972.1|227822.1|660
1594152900000|2020-07-07 20:15:00|228086.9|227936.9|228218.7|228068.7|228233.7|228083.7|228081.5|227931.5|411
1594153200000|2020-07-07 20:20:00|228219.6|228069.6|228386.6|228236.6|228396.4|228246.4|228212.7|228062.7|530
1594153500000|2020-07-07 20:25:00|228385.6|228235.6|228367.6|228217.6|228451.4|228301.4|228348.8|228198.8|482
1594153800000|2020-07-07 20:30:00|228372.3|228222.3|228334.3|228184.3|228382.4|228232.4|228291.6|228141.6|624
1594154100000|2020-07-07 20:35:00|228330.4|228180.4|228325.7|228175.7|228363.1|228213.1|228291.8|228141.8|465
1594154400000|2020-07-07 20:40:00|228327.3|228177.3|228506.2|228356.2|228513.2|228363.2|228312.6|228162.6|537
1594154700000|2020-07-07 20:45:00|228506|228356|228607.9|228457.9|228607.9|228457.9|228489.5|228339.5|405
1594155000000|2020-07-07 20:50:00|228602.1|228452.1|228643.5|228493.5|228759.8|228609.8|228600.3|228450.3|465
1594155300000|2020-07-07 20:55:00|228640.3|228490.3|228642.9|228492.9|228760.9|228573|228577.2|228393.9|593
1594155600000|2020-07-07 21:00:00|228791.7|228442.7|228565|228216|228839.7|228490.7|228557.9|228208.9|73
1594155900000|2020-07-07 21:05:00|228577.8|228228.8|228588|228239|228800.2|228451.2|228470|228121|155
1594156200000|2020-07-07 21:10:00|228562.1|228213.1|228756.6|228407.6|228817.8|228468.8|228489|228140|302
1594156500000|2020-07-07 21:15:00|228756.3|228407.3|228681.2|228332.2|228804.1|228455.1|228608.9|228259.9|327
1594156800000|2020-07-07 21:20:00|228673.7|228324.7|228679.5|228330.5|228712.5|228363.5|228660|228311|104
1594157100000|2020-07-07 21:25:00|228712|228363|228547|228198|228736.7|228474.9|228490.1|228141.1|266
1594157400000|2020-07-07 21:30:00|228553.3|228204.3|228686.6|228337.6|228759.4|228410.4|228510.9|228161.9|241
1594157700000|2020-07-07 21:35:00|228719.1|228370.1|228549.4|228200.4|228736.6|228387.6|228056.5|227840.5|570
1594158000000|2020-07-07 21:40:00|228554.6|228205.6|228571.9|228222.9|228664.2|228315.2|228497|228148|283
1594158300000|2020-07-07 21:45:00|228594.1|228245.1|228520.8|228171.8|228621|228272|228464.5|228115.5|258
1594158600000|2020-07-07 21:50:00|228518.2|228169.2|228504.2|228155.2|228568|228219|228487.6|228138.6|264
1594158900000|2020-07-07 21:55:00|228516.2|228167.2|228510|228161|228541.6|228192.6|228376.3|228027.3|286
1594159200000|2020-07-07 22:00:00|228493.7|228144.7|228560|228211|228584.7|228276.6|228361.5|228012.5|622
1594159500000|2020-07-07 22:05:00|228557.1|228208.1|228560.8|228220.7|228590|228270.7|228487.4|228138.4|465
1594159800000|2020-07-07 22:10:00|228568.4|228224.9|228341.1|228191.1|228590.1|228258.4|228311.7|228121.2|527
1594160100000|2020-07-07 22:15:00|228352.3|228202.3|228427.5|228131.4|228462.1|228248.8|228291|228056.2|506
1594160400000|2020-07-07 22:20:00|228427.8|228132.6|228379.1|228229.1|228468.4|228257.5|228312.2|228064.2|583
1594160700000|2020-07-07 22:25:00|228366.4|228216.4|228465|228315|228556.7|228354.5|228366.4|228155.4|407
1594161000000|2020-07-07 22:30:00|228467.8|228317.8|228576.6|228426.6|228594.1|228444.1|228439.3|228279|353
1594161300000|2020-07-07 22:35:00|228582.9|228432.9|228419.3|228269.3|228582.9|228432.9|228417.8|228267.8|341
1594161600000|2020-07-07 22:40:00|228423.1|228273.1|228381.3|228231.3|228495.6|228334.7|228369.1|228219.1|316
1594161900000|2020-07-07 22:45:00|228380.4|228230.4|228364.4|228214.4|228390.4|228240.4|228258.3|228108.3|389
1594162200000|2020-07-07 22:50:00|228366.8|228216.8|228349.9|228199.9|228371.1|228221.1|228294.1|228144.1|335
1594162500000|2020-07-07 22:55:00|228351.9|228201.9|228270.2|228120.2|228364|228214|228260.1|228110.1|317
1594162800000|2020-07-07 23:00:00|228248.5|228098.5|228271.9|228121.9|228350.2|228200.2|228245.7|228070|328
1594163100000|2020-07-07 23:05:00|228272.5|228122.5|228294|228144|228329.1|228179.1|228258.6|228108.6|326
1594163400000|2020-07-07 23:10:00|228308|228158|228208.3|228058.3|228330.1|228180.1|228152|228002|417
1594163700000|2020-07-07 23:15:00|228212.2|228062.2|228146.8|227996.8|228215.2|228065.2|228094.7|227944.7|351
1594164000000|2020-07-07 23:20:00|228145.9|227995.9|228121|227971|228171.3|228021.3|228099.5|227949.5|321
1594164300000|2020-07-07 23:25:00|228120|227970|228134.6|227984.6|228182|228032|228111.2|227961.2|363
1594164600000|2020-07-07 23:30:00|228135.7|227985.7|228161.9|228011.9|228179.1|228029.1|228108.1|227958.1|335
1594164900000|2020-07-07 23:35:00|228162.7|228012.7|228074.5|227924.5|228173.4|228023.4|228060.7|227910.7|333
1594165200000|2020-07-07 23:40:00|228074.1|227924.1|227965.7|227815.7|228093.1|227943.1|227958.1|227808.1|448
1594165500000|2020-07-07 23:45:00|227971|227821|227928.7|227778.7|227971.2|227821.2|227902.3|227752.3|307
1594165800000|2020-07-07 23:50:00|227929.5|227779.5|228000.8|227850.8|228018.7|227868.7|227926.7|227776.7|488
1594166100000|2020-07-07 23:55:00|227997|227847|228068.4|227918.4|228122.7|227972.7|227997|227847|410
1594166400000|2020-07-08 00:00:00|228056.3|227906.3|228005.6|227855.6|228286.6|228136.6|228000.7|227850.7|651
1594166700000|2020-07-08 00:05:00|228009.6|227859.6|227978|227828|228038.5|227888.5|227873.6|227723.6|523
1594167000000|2020-07-08 00:10:00|227979.3|227829.3|227973.1|227823.1|228006.8|227856.8|227927.3|227777.3|415
1594167300000|2020-07-08 00:15:00|227969.8|227819.8|227629.7|227479.7|227969.8|227819.8|227614.8|227464.8|599
1594167600000|2020-07-08 00:20:00|227627.6|227477.6|227571.9|227421.9|227696.7|227495.8|227568.7|227418.7|490
1594167900000|2020-07-08 00:25:00|227572.8|227422.8|227660.2|227510.2|227730.9|227580.9|227569|227419|495
1594168200000|2020-07-08 00:30:00|227660.1|227510.1|227833.5|227683.5|227840.3|227690.3|227629.5|227479.5|402
1594168500000|2020-07-08 00:35:00|227833|227683|228025.6|227875.6|228045.7|227895.7|227817.3|227667.3|543
1594168800000|2020-07-08 00:40:00|228023.6|227873.6|227930.9|227780.9|228114.6|227964.6|227888.6|227738.6|647
1594169100000|2020-07-08 00:45:00|227914.9|227764.9|227970.1|227820.1|228026.8|227876.8|227866.7|227716.7|538
1594169400000|2020-07-08 00:50:00|227964|227814|228107.2|227957.2|228165.7|228015.7|227914.2|227764.2|626
1594169700000|2020-07-08 00:55:00|228100|227950|227995.9|227845.9|228123.1|227973.1|227987.9|227837.9|520
1594170000000|2020-07-08 01:00:00|227962.2|227812.2|228008.2|227858.2|228075.4|227925.4|227924.2|227774.2|596
1594170300000|2020-07-08 01:05:00|228004.4|227854.4|227965.4|227815.4|228011.1|227861.1|227796.6|227646.6|599
1594170600000|2020-07-08 01:10:00|227964.4|227814.4|227748.1|227598.1|227969.6|227819.6|227747.6|227597.6|643
1594170900000|2020-07-08 01:15:00|227750.5|227600.5|227794.8|227644.8|227806.1|227656.1|227660.4|227510.4|681
1594171200000|2020-07-08 01:20:00|227794|227644|227997.1|227847.1|228000.2|227850.2|227779.9|227629.9|568
1594171500000|2020-07-08 01:25:00|227994.7|227844.7|227882|227732|227994.7|227844.7|227758.1|227608.1|566
1594171800000|2020-07-08 01:30:00|227888.1|227738.1|227581.3|227431.3|227930.3|227780.3|227514.2|227364.2|633
1594172100000|2020-07-08 01:35:00|227577.1|227427.1|227572.8|227422.8|227577.1|227427.1|227518|227368|448
1594172400000|2020-07-08 01:40:00|227573.6|227423.6|227564.3|227414.3|227578.3|227428.3|227490.6|227340.6|520
1594172700000|2020-07-08 01:45:00|227556.1|227406.1|227716.8|227566.8|227716.8|227566.8|227543.5|227393.5|484
1594173000000|2020-07-08 01:50:00|227712.9|227562.9|227613.9|227463.9|227719.3|227569.3|227526.1|227376.1|538
1594173300000|2020-07-08 01:55:00|227613.8|227463.8|228000.9|227850.9|228004.3|227854.3|227613.8|227463.8|562
1594173600000|2020-07-08 02:00:00|227998.3|227848.3|228069.9|227919.9|228188.3|228038.3|227951.7|227801.7|682
1594173900000|2020-07-08 02:05:00|228069.4|227919.4|227945.9|227795.9|228076.1|227926.1|227871|227721|634
1594174200000|2020-07-08 02:10:00|227946|227796|227865.3|227715.3|227947.1|227797.1|227849.5|227699.5|544
1594174500000|2020-07-08 02:15:00|227865.1|227715.1|228023|227873|228025.9|227875.9|227809.1|227659.1|553
1594174800000|2020-07-08 02:20:00|228024.7|227874.7|228024|227874|228031|227881|227863.3|227713.3|565
1594175100000|2020-07-08 02:25:00|228022.4|227872.4|227991.3|227841.3|228089.5|227939.5|227973.5|227823.5|559
1594175400000|2020-07-08 02:30:00|227991.8|227841.8|227953.3|227803.3|228052.2|227902.2|227886.1|227736.1|543
1594175700000|2020-07-08 02:35:00|227952.1|227802.1|227817.4|227667.4|227970.4|227820.4|227764.5|227614.5|540
1594176000000|2020-07-08 02:40:00|227813|227663|227717.3|227567.3|227839.7|227689.7|227715.3|227565.3|330
1594176300000|2020-07-08 02:45:00|227716|227566|227640.5|227490.5|227716.2|227566.2|227624.5|227474.5|440
1594176600000|2020-07-08 02:50:00|227640.1|227490.1|227702.1|227552.1|227706.1|227556.1|227637|227487|356
1594176900000|2020-07-08 02:55:00|227701.2|227551.2|227667.3|227517.3|227779.6|227629.6|227642.6|227492.6|353
1594177200000|2020-07-08 03:00:00|227662.7|227512.7|227728.7|227578.7|227772.1|227622.1|227660|227510|424
1594177500000|2020-07-08 03:05:00|227728.6|227578.6|227720.3|227570.3|227780|227630|227689.9|227539.9|409
1594177800000|2020-07-08 03:10:00|227719.1|227569.1|227671.1|227521.1|227727.7|227569.2|227621.5|227439.1|392
1594178100000|2020-07-08 03:15:00|227670|227520|227838.6|227688.6|227865.9|227715.9|227661.5|227511.5|578
1594178400000|2020-07-08 03:20:00|227838.7|227688.7|227762.8|227612.8|227841.1|227691.1|227750.2|227600.2|432
1594178700000|2020-07-08 03:25:00|227769.7|227619.7|227831.9|227681.9|227866.3|227716.3|227760.4|227610.4|510
1594179000000|2020-07-08 03:30:00|227833.3|227683.3|227867.5|227717.5|227951.2|227789.4|227785.8|227635.8|473
1594179300000|2020-07-08 03:35:00|227866.1|227716.1|227882.7|227732.7|227889.1|227739.1|227819.7|227669.7|433
1594179600000|2020-07-08 03:40:00|227887.2|227737.2|227784.7|227634.7|228028.4|227825.4|227780.7|227630.7|435
1594179900000|2020-07-08 03:45:00|227783.4|227633.4|227945.1|227795.1|227978.6|227828.6|227773.1|227623.1|428
1594180200000|2020-07-08 03:50:00|227944.6|227794.6|227932.8|227782.8|227986.8|227797.1|227865.9|227715.9|470
1594180500000|2020-07-08 03:55:00|227933.1|227783.1|227926.3|227776.3|227940|227790|227919.9|227769.9|329
1594180800000|2020-07-08 04:00:00|227926.2|227776.2|227987.1|227734.7|227987.1|227794|227859|227668.6|355
1594181100000|2020-07-08 04:05:00|227935.1|227785.1|228028.6|227878.6|228087.3|227900.9|227935.1|227785.1|387
1594181400000|2020-07-08 04:10:00|228026.3|227876.3|228045.6|227895.6|228104.2|227938.5|228011.1|227830.2|357
1594181700000|2020-07-08 04:15:00|228056|227906|228010|227860|228064.4|227914.4|228002.5|227852.5|431
1594182000000|2020-07-08 04:20:00|228010.6|227860.6|228036.5|227886.5|228038.2|227888.2|227980.2|227830.2|409
1594182300000|2020-07-08 04:25:00|228039.1|227889.1|228083.9|227933.9|228138.9|227945.5|228013|227863|424
1594182600000|2020-07-08 04:30:00|228084.2|227934.2|228187.1|228037.1|228289.2|228093|228065.1|227915.1|501
1594182900000|2020-07-08 04:35:00|228176.2|228026.2|228249.8|228099.8|228276.8|228126.8|228170.5|228020.5|440
1594183200000|2020-07-08 04:40:00|228252.1|228102.1|228235|228085|228349.7|228199.7|228229.2|228079.2|493
1594183500000|2020-07-08 04:45:00|228234.3|228084.3|228216.5|228066.5|228267.5|228117.5|228212.1|228062.1|472
1594183800000|2020-07-08 04:50:00|228216.7|228066.7|228219.3|228069.3|228244.3|228094.3|228215.1|228065.1|353
1594184100000|2020-07-08 04:55:00|228219.2|228069.2|228204.9|228054.9|228225|228075|228191|228041|356
1594184400000|2020-07-08 05:00:00|228205.3|228055.3|227971.3|227821.3|228212.5|228062.5|227951.2|227801.2|429
1594184700000|2020-07-08 05:05:00|227973.4|227823.4|227862.5|227712.5|227975.6|227825.6|227794.8|227644.8|477
1594185000000|2020-07-08 05:10:00|227857.7|227707.7|227873.2|227723.2|227974.7|227824.7|227845.8|227642|481
1594185300000|2020-07-08 05:15:00|227879.7|227729.7|227874|227724|227903|227753|227826.1|227676.1|466
1594185600000|2020-07-08 05:20:00|227875.3|227725.3|227976.6|227826.6|227993.1|227843.1|227863.4|227713.4|537
1594185900000|2020-07-08 05:25:00|227977.5|227827.5|228076.5|227926.5|228103.6|227953.6|227966.2|227816.2|427
1594186200000|2020-07-08 05:30:00|228076.1|227926.1|228056.7|227906.7|228166.7|227989.4|228046.7|227896.7|507
1594186500000|2020-07-08 05:35:00|228056.8|227906.8|227937.5|227787.5|228079.5|227929.5|227926.2|227776.2|477
1594186800000|2020-07-08 05:40:00|227930.5|227780.5|227934.9|227784.9|228005.6|227855.6|227919.1|227769.1|413
1594187100000|2020-07-08 05:45:00|227934.8|227784.8|228029.3|227879.3|228096.2|227946.2|227927.9|227777.9|550
1594187400000|2020-07-08 05:50:00|228031.7|227881.7|227997.1|227847.1|228061.7|227911.7|227938.6|227788.6|518
1594187700000|2020-07-08 05:55:00|228004.7|227854.7|228102|227952|228184.6|228034.6|227991.6|227841.6|621
1594188000000|2020-07-08 06:00:00|228096.7|227946.7|228439.4|228289.4|228444.2|228294.2|228080.4|227930.4|796
1594188300000|2020-07-08 06:05:00|228439.7|228289.7|228773.8|228623.8|228781.8|228631.8|228377.3|228227.3|762
1594188600000|2020-07-08 06:10:00|228774|228624|228916.8|228766.8|228992.4|228842.4|228751.3|228601.3|723
1594188900000|2020-07-08 06:15:00|228915.2|228765.2|228724.4|228574.4|228919|228769|228634.6|228484.6|690
1594189200000|2020-07-08 06:20:00|228721.6|228571.6|228415.8|228265.8|228727.8|228577.8|228395|228245|623
1594189500000|2020-07-08 06:25:00|228419.8|228269.8|228506.9|228356.9|228509.9|228359.9|228373.5|228223.5|774
1594189800000|2020-07-08 06:30:00|228496.8|228346.8|228268.1|228118.1|228498.9|228348.9|228213.3|228063.3|706
1594190100000|2020-07-08 06:35:00|228268.2|228118.2|227855.2|227705.2|228282.1|228132.1|227784.3|227634.3|798
1594190400000|2020-07-08 06:40:00|227856.1|227706.1|227657.8|227507.8|227965.7|227815.7|227656.5|227506.5|886
1594190700000|2020-07-08 06:45:00|227655.7|227505.7|227737.7|227587.7|227754.4|227604.4|227629.6|227479.6|659
1594191000000|2020-07-08 06:50:00|227736.8|227586.8|227695.7|227545.7|227953.5|227803.5|227679.8|227529.8|762
1594191300000|2020-07-08 06:55:00|227699.7|227549.7|227741.8|227591.8|228019.7|227869.7|227698.8|227548.8|773
1594191600000|2020-07-08 07:00:00|227742.1|227592.1|227708.4|227558.4|227964.2|227814.2|227634.1|227484.1|910
1594191900000|2020-07-08 07:05:00|227707.6|227557.6|227510.5|227360.5|227771.7|227621.7|227452.2|227302.2|963
1594192200000|2020-07-08 07:10:00|227510.2|227360.2|227383.2|227233.2|227573|227423|227213.7|227063.7|979
1594192500000|2020-07-08 07:15:00|227389.2|227239.2|227327.2|227177.2|227478.4|227328.4|227226.1|227076.1|906
1594192800000|2020-07-08 07:20:00|227327.5|227177.5|227386.3|227236.3|227468.8|227318.8|227221.9|227071.9|950
1594193100000|2020-07-08 07:25:00|227386.6|227236.6|227235.4|227085.4|227455.5|227305.5|227189.7|227039.7|923
1594193400000|2020-07-08 07:30:00|227234.2|227084.2|227013.2|226863.2|227254.4|227104.4|226871.9|226721.9|900
1594193700000|2020-07-08 07:35:00|227015.3|226865.3|227193.1|227043.1|227244|227094|226870.6|226720.6|883
1594194000000|2020-07-08 07:40:00|227192.9|227042.9|227185.8|227035.8|227349.1|227199.1|227160.7|227010.7|834
1594194300000|2020-07-08 07:45:00|227186.9|227036.9|226981|226831|227287.9|227137.9|226953.3|226803.3|918
1594194600000|2020-07-08 07:50:00|226982.7|226832.7|227281.7|227131.7|227306.1|227156.1|226982.5|226832.5|869
1594194900000|2020-07-08 07:55:00|227248.3|227098.3|227122.1|226972.1|227299.7|227149.7|227090.4|226940.4|836
1594195200000|2020-07-08 08:00:00|227126.6|226976.6|227332.5|227182.5|227492.8|227342.8|227094.9|226944.9|860
1594195500000|2020-07-08 08:05:00|227331.2|227181.2|227311.8|227161.8|227408.4|227258.4|227268.8|227118.8|819
1594195800000|2020-07-08 08:10:00|227314.4|227164.4|227190.7|227040.7|227380.3|227230.3|227087.5|226937.5|897
1594196100000|2020-07-08 08:15:00|227188.5|227038.5|227118.5|226968.5|227199.8|227049.8|226977.7|226827.7|778
1594196400000|2020-07-08 08:20:00|227118.3|226968.3|227029.2|226879.2|227118.3|226968.3|226913.2|226763.2|798
1594196700000|2020-07-08 08:25:00|227032.4|226882.4|227134.6|226984.6|227147.4|226997.4|226957.7|226807.7|851
1594197000000|2020-07-08 08:30:00|227135.4|226985.4|227171.4|227021.4|227455.1|227305.1|227117.9|226967.9|929
1594197300000|2020-07-08 08:35:00|227173.6|227023.6|227140.9|226990.9|227247.9|227097.9|226862.2|226712.2|962
1594197600000|2020-07-08 08:40:00|227140.5|226990.5|227185.2|227035.2|227239|227089|227040.4|226890.4|814
1594197900000|2020-07-08 08:45:00|227185.6|227035.6|227074.3|226924.3|227258.7|227108.7|227002|226852|717
1594198200000|2020-07-08 08:50:00|227074|226924|227127|226977|227176.3|227026.3|227037.8|226887.8|807
1594198500000|2020-07-08 08:55:00|227127.5|226977.5|227119.8|226969.8|227341.7|227191.7|227063|226913|879
1594198800000|2020-07-08 09:00:00|227120.2|226970.2|227109.5|226959.5|227213.3|227063.3|227079.8|226929.8|807
1594199100000|2020-07-08 09:05:00|227109.6|226959.6|227227.7|227077.7|227264.7|227114.7|227068.7|226918.7|736
1594199400000|2020-07-08 09:10:00|227230.4|227080.4|227540.7|227390.7|227548.2|227398.2|227049.7|226899.7|880
1594199700000|2020-07-08 09:15:00|227543.6|227393.6|227572.7|227422.7|227654.6|227504.6|227437.3|227287.3|871
1594200000000|2020-07-08 09:20:00|227573.7|227423.7|227489.1|227339.1|227665|227515|227403.5|227253.5|922
1594200300000|2020-07-08 09:25:00|227489.5|227339.5|227472.2|227322.2|227562.3|227412.3|227452.7|227302.7|801
1594200600000|2020-07-08 09:30:00|227471.2|227321.2|227579.8|227429.8|227619.8|227469.8|227420.1|227270.1|775
1594200900000|2020-07-08 09:35:00|227579.6|227429.6|227758.9|227608.9|227774.8|227624.8|227498.9|227348.9|786
1594201200000|2020-07-08 09:40:00|227714.9|227564.9|227969.1|227819.1|228022.1|227872.1|227695.3|227545.3|871
1594201500000|2020-07-08 09:45:00|227970.8|227820.8|227827.5|227677.5|227976.3|227826.3|227757.6|227607.6|880
1594201800000|2020-07-08 09:50:00|227824.2|227674.2|227829.2|227679.2|227934|227784|227739.7|227589.7|822
1594202100000|2020-07-08 09:55:00|227832.4|227682.4|227768.2|227618.2|227888.4|227738.4|227734.1|227584.1|798
1594202400000|2020-07-08 10:00:00|227770.1|227620.1|227851.5|227701.5|228002.7|227852.7|227767.6|227617.6|822
1594202700000|2020-07-08 10:05:00|227848.3|227698.3|227892.5|227742.5|227977.8|227827.8|227848.3|227698.3|639
1594203000000|2020-07-08 10:10:00|227894.7|227744.7|228090.4|227940.4|228113.2|227963.2|227892.4|227742.4|760
1594203300000|2020-07-08 10:15:00|228090.5|227940.5|228025.9|227875.9|228091.8|227941.8|227915.1|227765.1|873
1594203600000|2020-07-08 10:20:00|228024.2|227874.2|228126.2|227976.2|228251.2|228101.2|228014.8|227864.8|819
1594203900000|2020-07-08 10:25:00|228126.8|227976.8|227941.2|227791.2|228150.4|228000.4|227857.5|227707.5|802
1594204200000|2020-07-08 10:30:00|227936.1|227786.1|227691|227541|227992.5|227842.5|227640.1|227490.1|793
1594204500000|2020-07-08 10:35:00|227696.8|227546.8|227654.9|227504.9|227735.6|227585.6|227589.2|227439.2|734
1594204800000|2020-07-08 10:40:00|227654.8|227504.8|227504.6|227354.6|227655.3|227505.3|227462|227312|690
1594205100000|2020-07-08 10:45:00|227504.5|227354.5|227559.8|227409.8|227619.3|227469.3|227464.8|227314.8|641
1594205400000|2020-07-08 10:50:00|227560.2|227410.2|227331.7|227181.7|227567.3|227417.3|227250.4|227100.4|721
1594205700000|2020-07-08 10:55:00|227334|227184|227258.1|227108.1|227502.5|227352.5|227248.1|227098.1|703
1594206000000|2020-07-08 11:00:00|227306.7|227156.7|227160.9|227010.9|227389.2|227239.2|227141.8|226991.8|771
1594206300000|2020-07-08 11:05:00|227160.7|227010.7|227342.5|227192.5|227359.7|227209.7|227120.8|226970.8|797
1594206600000|2020-07-08 11:10:00|227341.4|227191.4|227425.2|227275.2|227461.6|227311.6|227247.7|227097.7|685
1594206900000|2020-07-08 11:15:00|227422|227272|227406.3|227256.3|227430.1|227280.1|227293.1|227143.1|773
1594207200000|2020-07-08 11:20:00|227406.7|227256.7|227423.5|227273.5|227452.9|227302.9|227401.1|227251.1|604
1594207500000|2020-07-08 11:25:00|227422.4|227272.4|227523|227373|227675.7|227525.7|227422.4|227272.4|652
1594207800000|2020-07-08 11:30:00|227522|227372|227422|227272|227558.8|227408.8|227388|227238|584
1594208100000|2020-07-08 11:35:00|227421.7|227271.7|227412.7|227262.7|227519.2|227369.2|227351.4|227201.4|729
1594208400000|2020-07-08 11:40:00|227410.8|227260.8|227375.4|227225.4|227471.1|227321.1|227370|227220|699
1594208700000|2020-07-08 11:45:00|227370.9|227220.9|227054.2|226904.2|227373.7|227223.7|226979.4|226829.4|797
1594209000000|2020-07-08 11:50:00|227056|226906|227016.8|226866.8|227226.3|227076.3|226978.9|226828.9|689
1594209300000|2020-07-08 11:55:00|227019.8|226869.8|227212.8|227062.8|227297|227147|227012.4|226862.4|761
1594209600000|2020-07-08 12:00:00|227205.6|227055.6|227227.6|227077.6|227229.7|227079.7|226997.3|226847.3|770
1594209900000|2020-07-08 12:05:00|227226.9|227076.9|227405.9|227255.9|227407.4|227257.4|227163|227013|808
1594210200000|2020-07-08 12:10:00|227404.2|227254.2|227341.7|227191.7|227417.8|227267.8|227164.3|227014.3|746
1594210500000|2020-07-08 12:15:00|227342|227192|227535|227385|227536.9|227386.9|227250.5|227100.5|876
1594210800000|2020-07-08 12:20:00|227536.7|227386.7|227371.9|227221.9|227541.2|227391.2|227321.2|227171.2|821
1594211100000|2020-07-08 12:25:00|227374.3|227224.3|227464.9|227314.9|227504.6|227354.6|227371.3|227221.3|719
1594211400000|2020-07-08 12:30:00|227462.2|227312.2|227710.9|227560.9|227717.2|227567.2|227442.6|227292.6|752
1594211700000|2020-07-08 12:35:00|227711|227561|228145.7|227995.7|228151.3|228001.3|227688.5|227538.5|834
1594212000000|2020-07-08 12:40:00|228146.9|227996.9|228159|228009|228440.5|228290.5|228146.9|227996.9|930
1594212300000|2020-07-08 12:45:00|228158|228008|227971.8|227821.8|228197.3|228047.3|227949.5|227799.5|774
1594212600000|2020-07-08 12:50:00|227965.3|227815.3|227795.3|227645.3|227979.9|227829.9|227718.5|227568.5|807
1594212900000|2020-07-08 12:55:00|227794.9|227644.9|227649.8|227499.8|227804.5|227654.5|227640.5|227490.5|736
1594213200000|2020-07-08 13:00:00|227656|227506|227548.1|227398.1|227694.3|227544.3|227487.4|227337.4|807
1594213500000|2020-07-08 13:05:00|227545.9|227395.9|227456.4|227306.4|227689.8|227539.8|227386.7|227236.7|877
1594213800000|2020-07-08 13:10:00|227456.8|227306.8|227537.7|227387.7|227605.9|227455.9|227385.3|227235.3|907
1594214100000|2020-07-08 13:15:00|227537.4|227387.4|227843.7|227693.7|227860.7|227710.7|227456.4|227306.4|816
1594214400000|2020-07-08 13:20:00|227844.6|227694.6|227923.2|227773.2|228065.5|227915.5|227733.7|227583.7|842
1594214700000|2020-07-08 13:25:00|227921.7|227771.7|227722.8|227572.8|227922.8|227772.8|227616.6|227466.6|918
1594215000000|2020-07-08 13:30:00|227722.6|227572.6|227387.3|227237.3|227799.7|227649.7|227306.5|227156.5|1098
1594215300000|2020-07-08 13:35:00|227387.7|227237.7|227104.3|226954.3|227501.2|227351.2|227099.1|226949.1|1076
1594215600000|2020-07-08 13:40:00|227100.3|226950.3|227285.2|227135.2|227388.8|227238.8|227087.3|226937.3|1045
1594215900000|2020-07-08 13:45:00|227283.4|227133.4|227229.1|227079.1|227614.8|227464.8|227197.4|227047.4|975
1594216200000|2020-07-08 13:50:00|227228.7|227078.7|227311.9|227161.9|227373.6|227223.6|227201.3|227051.3|977
1594216500000|2020-07-08 13:55:00|227310.6|227160.6|227491|227341|227515.5|227365.5|227247.2|227097.2|913
1594216800000|2020-07-08 14:00:00|227493|227343|227712.2|227562.2|227740|227590|227443.3|227293.3|972
1594217100000|2020-07-08 14:05:00|227710.4|227560.4|227547.4|227397.4|227711.1|227561.1|227329.3|227179.3|900
1594217400000|2020-07-08 14:10:00|227545.4|227395.4|227509.5|227359.5|227759.5|227609.5|227451.7|227301.7|959
1594217700000|2020-07-08 14:15:00|227517.2|227367.2|227801.2|227651.2|227805.3|227655.3|227517.2|227367.2|906
1594218000000|2020-07-08 14:20:00|227802.9|227652.9|227689.6|227539.6|227945.3|227795.3|227623.1|227473.1|846
1594218300000|2020-07-08 14:25:00|227690.7|227540.7|227789.4|227639.4|227808.9|227658.9|227564.9|227414.9|915
1594218600000|2020-07-08 14:30:00|227791.3|227641.3|227946.8|227796.8|228114|227964|227707|227557|995
1594218900000|2020-07-08 14:35:00|227945.2|227795.2|227856.4|227706.4|228093.7|227943.7|227854.6|227704.6|936
1594219200000|2020-07-08 14:40:00|227850.8|227700.8|228043.9|227893.9|228058.9|227908.9|227718.3|227568.3|945
1594219500000|2020-07-08 14:45:00|228043.7|227893.7|227924.1|227774.1|228053.6|227903.6|227830.8|227680.8|981
1594219800000|2020-07-08 14:50:00|227925.9|227775.9|227840.2|227690.2|228039.9|227889.9|227784.9|227634.9|967
1594220100000|2020-07-08 14:55:00|227838.9|227688.9|227989.3|227839.3|228160.2|228010.2|227802.6|227652.6|1022
1594220400000|2020-07-08 15:00:00|227992.7|227842.7|228432.8|228282.8|228462.7|228312.7|227965.4|227815.4|1048
1594220700000|2020-07-08 15:05:00|228433|228283|228636.3|228486.3|228829.3|228679.3|228353.9|228203.9|978
1594221000000|2020-07-08 15:10:00|228637.5|228487.5|228518.8|228368.8|228704.3|228554.3|228370.2|228220.2|969
1594221300000|2020-07-08 15:15:00|228517.8|228367.8|228902.9|228752.9|228936.6|228786.6|228472|228322|918
1594221600000|2020-07-08 15:20:00|228902.1|228752.1|228930.3|228780.3|229060.9|228910.9|228894.7|228744.7|1014
1594221900000|2020-07-08 15:25:00|228930.2|228780.2|228619.2|228469.2|229019.1|228869.1|228609.9|228459.9|1004
1594222200000|2020-07-08 15:30:00|228614.7|228464.7|228645.3|228495.3|228732.5|228582.5|228542.8|228392.8|1031
1594222500000|2020-07-08 15:35:00|228643.1|228493.1|228571.2|228421.2|228649.2|228499.2|228539.9|228389.9|950
1594222800000|2020-07-08 15:40:00|228555.9|228405.9|228514.2|228364.2|228647.2|228497.2|228481.4|228331.4|988
1594223100000|2020-07-08 15:45:00|228514.1|228364.1|228664|228514|228730.8|228580.8|228442.1|228292.1|898
1594223400000|2020-07-08 15:50:00|228663.8|228513.8|228529.6|228379.6|228823.8|228673.8|228514.2|228364.2|957
1594223700000|2020-07-08 15:55:00|228530.3|228380.3|228628.7|228478.7|228732|228582|228529.6|228379.6|923
1594224000000|2020-07-08 16:00:00|228631.2|228481.2|228607.1|228457.1|228758.7|228608.7|228520.2|228370.2|961
1594224300000|2020-07-08 16:05:00|228607.3|228457.3|228520.1|228370.1|228608.6|228458.6|228311.4|228161.4|917
1594224600000|2020-07-08 16:10:00|228521.6|228371.6|228412.3|228262.3|228521.6|228371.6|228330.2|228180.2|932
1594224900000|2020-07-08 16:15:00|228407.2|228257.2|228091.1|227941.1|228408.9|228258.9|228081.5|227931.5|936
1594225200000|2020-07-08 16:20:00|228089.3|227939.3|228043.2|227893.2|228192.7|228042.7|228013.3|227863.3|1015
1594225500000|2020-07-08 16:25:00|228042.5|227892.5|227886.9|227736.9|228048.6|227898.6|227869.1|227719.1|875
1594225800000|2020-07-08 16:30:00|227885.1|227735.1|228041.9|227891.9|228045.1|227895.1|227839.2|227689.2|787
1594226100000|2020-07-08 16:35:00|228041.5|227891.5|228240.5|228090.5|228311.2|228161.2|228039.4|227889.4|864
1594226400000|2020-07-08 16:40:00|228240.4|228090.4|228321.7|228171.7|228350.7|228200.7|228229.7|228079.7|745
1594226700000|2020-07-08 16:45:00|228317.2|228167.2|228113|227963|228331.9|228181.9|228080|227930|856
1594227000000|2020-07-08 16:50:00|228113.3|227963.3|228128.4|227978.4|228186.3|228036.3|228018.1|227868.1|868
1594227300000|2020-07-08 16:55:00|228125.6|227975.6|228094.5|227944.5|228210.2|228060.2|228090.4|227940.4|786
1594227600000|2020-07-08 17:00:00|228095|227945|228137.7|227987.7|228159.4|228009.4|227964.2|227814.2|846
1594227900000|2020-07-08 17:05:00|228138|227988|227938.9|227788.9|228151.7|228001.7|227922.9|227772.9|799
1594228200000|2020-07-08 17:10:00|227938.8|227788.8|227965|227815|228019.3|227869.3|227931.6|227781.6|764
1594228500000|2020-07-08 17:15:00|227965.4|227815.4|227932.9|227782.9|227986.8|227836.8|227914.1|227764.1|787
1594228800000|2020-07-08 17:20:00|227931.9|227781.9|227938.4|227788.4|227963.3|227813.3|227887.6|227737.6|707
1594229100000|2020-07-08 17:25:00|227939.1|227789.1|227934.2|227784.2|228054.1|227904.1|227924.2|227774.2|794
1594229400000|2020-07-08 17:30:00|227932|227782|227866.9|227716.9|227946.9|227796.9|227859.2|227709.2|792
1594229700000|2020-07-08 17:35:00|227870|227720|227691.5|227541.5|227874.2|227724.2|227662.2|227512.2|900
1594230000000|2020-07-08 17:40:00|227691.1|227541.1|227683.4|227533.4|227708.2|227558.2|227652.8|227502.8|880
1594230300000|2020-07-08 17:45:00|227685.9|227535.9|227665.3|227515.3|227717.6|227567.6|227607.8|227457.8|855
1594230600000|2020-07-08 17:50:00|227666|227516|227791.9|227641.9|227803.6|227653.6|227515.4|227365.4|842
1594230900000|2020-07-08 17:55:00|227791.7|227641.7|227902.3|227752.3|227944|227794|227685.3|227535.3|892
1594231200000|2020-07-08 18:00:00|227909|227759|227954.8|227804.8|227977.1|227827.1|227711.8|227561.8|968
1594231500000|2020-07-08 18:05:00|227957.6|227807.6|227897.5|227747.5|227970.8|227820.8|227842.2|227692.2|959
1594231800000|2020-07-08 18:10:00|227896.8|227746.8|227730.4|227580.4|227945|227795|227723.8|227573.8|898
1594232100000|2020-07-08 18:15:00|227736.1|227586.1|227651.4|227501.4|227736.1|227586.1|227636|227486|877
1594232400000|2020-07-08 18:20:00|227650.9|227500.9|227571.2|227421.2|227710.5|227560.5|227462|227312|944
1594232700000|2020-07-08 18:25:00|227570.4|227420.4|227527.9|227377.9|227580.3|227430.3|227466.3|227316.3|922
1594233000000|2020-07-08 18:30:00|227516.2|227366.2|227664.9|227514.9|227669|227519|227510.9|227360.9|942
1594233300000|2020-07-08 18:35:00|227664.7|227514.7|227658.5|227508.5|227742.5|227592.5|227547|227397|929
1594233600000|2020-07-08 18:40:00|227659.7|227509.7|227829.4|227679.4|227837.2|227687.2|227646.2|227496.2|937
1594233900000|2020-07-08 18:45:00|227828.6|227678.6|227625.7|227475.7|227828.6|227678.6|227623.1|227473.1|875
1594234200000|2020-07-08 18:50:00|227625.6|227475.6|227599.4|227449.4|227630.2|227480.2|227469.5|227319.5|884
1594234500000|2020-07-08 18:55:00|227600.3|227450.3|227279.6|227129.6|227602.2|227452.2|227230.9|227080.9|962
1594234800000|2020-07-08 19:00:00|227285.4|227135.4|227263.7|227113.7|227345|227195|227217.2|227067.2|932
1594235100000|2020-07-08 19:05:00|227262.7|227112.7|227359.4|227209.4|227379.6|227229.6|227159.5|227009.5|883
1594235400000|2020-07-08 19:10:00|227359.5|227209.5|227293.5|227143.5|227359.6|227209.6|227192.8|227042.8|954
1594235700000|2020-07-08 19:15:00|227295.3|227145.3|227286.4|227136.4|227298.1|227148.1|227146.1|226996.1|809
1594236000000|2020-07-08 19:20:00|227286.7|227136.7|227273.4|227123.4|227360.7|227210.7|227243.6|227093.6|835
1594236300000|2020-07-08 19:25:00|227277.3|227127.3|227358.1|227208.1|227358.1|227208.1|227215.2|227065.2|869
1594236600000|2020-07-08 19:30:00|227357.5|227207.5|227161.2|227011.2|227358.6|227208.6|227148.3|226998.3|924
1594236900000|2020-07-08 19:35:00|227161.8|227011.8|227507.5|227357.5|227534.3|227384.3|227130.9|226980.9|942
1594237200000|2020-07-08 19:40:00|227502|227352|227441.3|227291.3|227508.4|227358.4|227418.2|227268.2|912
1594237500000|2020-07-08 19:45:00|227443.8|227293.8|227426.8|227276.8|227465.5|227315.5|227349.3|227199.3|842
1594237800000|2020-07-08 19:50:00|227422.7|227272.7|227265.3|227115.3|227455.4|227305.4|227232.1|227082.1|925
1594238100000|2020-07-08 19:55:00|227266.2|227116.2|227191.3|227041.3|227291.6|227141.6|227149.8|226999.8|908
1594238400000|2020-07-08 20:00:00|227203.8|227053.8|227306.4|227156.4|227390.1|227240.1|227203.1|227053.1|711
1594238700000|2020-07-08 20:05:00|227306.9|227156.9|227300.6|227150.6|227334.1|227184.1|227281.7|227131.7|579
1594239000000|2020-07-08 20:10:00|227300|227150|227266.3|227116.3|227321.1|227171.1|227249.6|227099.6|590
1594239300000|2020-07-08 20:15:00|227272.7|227122.7|227209.8|227059.8|227317|227167|227180.3|227030.3|494
1594239600000|2020-07-08 20:20:00|227193.8|227043.8|227091.6|226941.6|227195.3|227045.3|227088.1|226938.1|418
1594239900000|2020-07-08 20:25:00|227089.5|226939.5|227044.5|226894.5|227111.1|226961.1|227043.5|226893.5|495
1594240200000|2020-07-08 20:30:00|227040.2|226890.2|227028.2|226878.2|227070.6|226920.6|226963.7|226813.7|549
1594240500000|2020-07-08 20:35:00|227028.7|226878.7|227077.3|226927.3|227131.4|226981.4|227022.9|226872.9|547
1594240800000|2020-07-08 20:40:00|227078.1|226928.1|226934.2|226784.2|227103.3|226953.3|226927.3|226777.3|534
1594241100000|2020-07-08 20:45:00|226935.5|226785.5|226756.7|226606.7|226951.2|226801.2|226692.1|226542.1|565
1594241400000|2020-07-08 20:50:00|226755.9|226605.9|226652|226502|226774.9|226624.9|226627.3|226477.3|585
1594241700000|2020-07-08 20:55:00|226650.8|226500.8|226695.1|226545.1|226738.2|226588.2|226553|226403|431
1594242000000|2020-07-08 21:00:00|226689.6|226539.6|226715.1|226565.1|226779.8|226565.1|226670.8|226459.2|79
1594242300000|2020-07-08 21:05:00|226722.2|226431|226654.6|226305.6|226806.9|226618|226618.5|226289.8|152
1594242600000|2020-07-08 21:10:00|226743.3|226394.3|226698|226376.8|226766.9|226532.4|226621.5|226272.5|397
1594242900000|2020-07-08 21:15:00|226711.8|226412.2|226687.6|226413.5|226741.1|226540|226609.2|226320.9|248
1594243200000|2020-07-08 21:20:00|226687.7|226413.4|226655.2|226391.7|226755.3|226512.5|226591.5|226350.2|263
1594243500000|2020-07-08 21:25:00|226658|226396.8|226846.1|226497.1|226867|226518|226605.2|226396.6|249
1594243800000|2020-07-08 21:30:00|226837.5|226488.5|226803.4|226454.4|226872.1|226523.1|226780.9|226431.9|117
1594244100000|2020-07-08 21:35:00|226805.5|226456.5|226773|226424|226859.6|226510.6|226749|226400|139
1594244400000|2020-07-08 21:40:00|226773.4|226424.4|226838.8|226489.8|226853.7|226504.7|226754.7|226405.7|171
1594244700000|2020-07-08 21:45:00|226824.5|226475.5|226755.5|226406.5|226824.5|226475.5|226709.4|226360.4|321
1594245000000|2020-07-08 21:50:00|226769.4|226420.4|226733.1|226384.1|226792.7|226443.7|226700.3|226351.3|221
1594245300000|2020-07-08 21:55:00|226749.4|226400.4|226766.6|226417.6|226801.7|226452.7|226693|226377.9|143
1594245600000|2020-07-08 22:00:00|226773.8|226424.8|226733.5|226583.5|226819.7|226604.5|226709.4|226361.1|420
1594245900000|2020-07-08 22:05:00|226722.1|226572.1|226738.4|226588.4|226791.2|226596.3|226705.8|226528.7|356
1594246200000|2020-07-08 22:10:00|226748.4|226598.4|226720.4|226570.4|226749.7|226599.7|226716.9|226566.9|247
1594246500000|2020-07-08 22:15:00|226709.2|226559.2|226734.7|226584.7|226743.6|226593.6|226709.2|226559.2|173
1594246800000|2020-07-08 22:20:00|226735.6|226585.6|226970.2|226820.2|226982.1|226832.1|226721.5|226520.8|332
1594247100000|2020-07-08 22:25:00|226966.8|226816.8|226885|226735|226974.1|226824.1|226856|226706|347
1594247400000|2020-07-08 22:30:00|226874.1|226724.1|226852.1|226702.1|226883.6|226733.6|226849.2|226699.2|322
1594247700000|2020-07-08 22:35:00|226852.3|226702.3|226849.4|226699.4|226902.6|226722.3|226821.6|226645.1|367
1594248000000|2020-07-08 22:40:00|226849.3|226699.3|226888.7|226738.7|226931.8|226743.9|226849.3|226668.7|284
1594248300000|2020-07-08 22:45:00|226887.7|226737.7|226881|226731|226901|226751|226847.1|226697.1|200
1594248600000|2020-07-08 22:50:00|226884.8|226734.8|226969.5|226819.5|226969.5|226819.5|226867.9|226717.9|313
1594248900000|2020-07-08 22:55:00|226953.8|226803.8|226951.5|226801.5|227027|226833.4|226898.8|226725|220
1594249200000|2020-07-08 23:00:00|226967.5|226817.5|226946.5|226796.5|227007.6|226857.6|226929.1|226779.1|300
1594249500000|2020-07-08 23:05:00|226958.6|226808.6|226959.3|226809.3|227001|226850.3|226922.1|226742.4|304
1594249800000|2020-07-08 23:10:00|226951.4|226801.4|226954.5|226804.5|226994.8|226844.8|226927.6|226777.6|282
1594250100000|2020-07-08 23:15:00|226951.5|226801.5|226966.2|226816.2|226992.7|226842.7|226914.1|226764.1|225
1594250400000|2020-07-08 23:20:00|226964.5|226814.5|226907.9|226757.9|226972.9|226822.9|226886.3|226736.3|219
1594250700000|2020-07-08 23:25:00|226911.7|226761.7|226871.2|226721.2|226924|226774|226853.4|226703.4|260
1594251000000|2020-07-08 23:30:00|226868.7|226718.7|226944.2|226794.2|226963.7|226813.7|226867.7|226717.7|367
1594251300000|2020-07-08 23:35:00|226943.5|226793.5|226956.1|226806.1|226970.4|226820.4|226926.1|226776.1|239
1594251600000|2020-07-08 23:40:00|226954.8|226804.8|226921.7|226771.7|226962.5|226812.5|226893.5|226743.5|372
1594251900000|2020-07-08 23:45:00|226920.9|226770.9|226921.8|226771.8|226965|226780.5|226891.3|226714|423
1594252200000|2020-07-08 23:50:00|226922.3|226772.3|226918|226768|226968.2|226818.2|226894.3|226744.3|434
1594252500000|2020-07-08 23:55:00|226917|226767|226927.4|226777.4|227013.9|226863.9|226915.3|226765.3|301
1594252800000|2020-07-09 00:00:00|226928.3|226778.3|226656.4|226506.4|226968.2|226818.2|226610|226460|555
1594253100000|2020-07-09 00:05:00|226666.9|226516.9|226839.1|226689.1|226857.5|226707.5|226631.8|226481.8|365
1594253400000|2020-07-09 00:10:00|226832.7|226682.7|226640.4|226490.4|226885.1|226735.1|226615.5|226465.5|464
1594253700000|2020-07-09 00:15:00|226649.2|226499.2|226786.9|226636.9|226865.6|226690.6|226640.4|226490.4|459
1594254000000|2020-07-09 00:20:00|226798.4|226648.4|226852.5|226702.5|226882.2|226732.2|226780.2|226630.2|406
1594254300000|2020-07-09 00:25:00|226852|226702|226902.2|226752.2|226909.7|226759.7|226846.6|226696.6|305
1594254600000|2020-07-09 00:30:00|226902.4|226752.4|226744.1|226594.1|226904.2|226754.2|226739.9|226589.9|258
1594254900000|2020-07-09 00:35:00|226743.8|226593.8|226749.8|226599.8|226758.8|226608.8|226690.8|226540.8|244
1594255200000|2020-07-09 00:40:00|226748.8|226598.8|226814.4|226664.4|226815.1|226665.1|226717|226567|369
1594255500000|2020-07-09 00:45:00|226807.8|226657.8|226856.1|226706.1|226888.8|226738.8|226759|226609|371
1594255800000|2020-07-09 00:50:00|226854.4|226704.4|227065.3|226915.3|227119.6|226969.6|226844.7|226671|535
1594256100000|2020-07-09 00:55:00|227064.2|226914.2|227012.9|226862.9|227064.2|226914.2|226960.8|226810.8|406
1594256400000|2020-07-09 01:00:00|227010.5|226860.5|227104.2|226954.2|227153.5|227003.5|226968.5|226818.5|534
1594256700000|2020-07-09 01:05:00|227105.1|226955.1|227226.7|227076.7|227229.4|227079.4|227065.9|226915.9|471
1594257000000|2020-07-09 01:10:00|227219.5|227069.5|227338.5|227188.5|227386.7|227236.7|227149.9|226999.9|653
1594257300000|2020-07-09 01:15:00|227338.7|227188.7|227288.5|227138.5|227461|227311|227244.4|227094.4|752
1594257600000|2020-07-09 01:20:00|227288.1|227138.1|227243.5|227093.5|227340.2|227190.2|227155.9|227005.9|595
1594257900000|2020-07-09 01:25:00|227242.7|227092.7|227340.4|227190.4|227381.3|227231.3|227239.6|227089.6|545
1594258200000|2020-07-09 01:30:00|227340.9|227190.9|227373.3|227223.3|227449.6|227299.6|227240.2|227090.2|710
1594258500000|2020-07-09 01:35:00|227374.9|227224.9|227226.1|227076.1|227379.6|227229.6|227207.4|227057.4|509
1594258800000|2020-07-09 01:40:00|227226.2|227076.2|227152.1|227002.1|227228.9|227078.9|227125.9|226975.9|564
1594259100000|2020-07-09 01:45:00|227155.3|227005.3|227218.4|227068.4|227281.4|227131.4|227115.9|226965.9|761
1594259400000|2020-07-09 01:50:00|227217.6|227067.6|227166.8|227016.8|227268.8|227118.8|227141|226991|480
1594259700000|2020-07-09 01:55:00|227169.1|227019.1|227229.5|227079.5|227259.8|227109.8|227147.5|226997.5|544
1594260000000|2020-07-09 02:00:00|227229.7|227079.7|227239.6|227089.6|227302.5|227152.5|227226|227076|601
1594260300000|2020-07-09 02:05:00|227249.4|227099.4|227385.2|227235.2|227385.3|227235.3|227216.8|227066.8|494
1594260600000|2020-07-09 02:10:00|227382|227232|227270|227120|227386.7|227236.7|227261.6|227111.6|510
1594260900000|2020-07-09 02:15:00|227269.4|227119.4|227213.5|227063.5|227306.1|227156.1|227151.9|227001.9|457
1594261200000|2020-07-09 02:20:00|227214.6|227064.6|227269.2|227119.2|227328.2|227178.2|227156.2|227006.2|414
1594261500000|2020-07-09 02:25:00|227271.2|227121.2|227296.5|227146.5|227313|227163|227208.3|227058.3|419
1594261800000|2020-07-09 02:30:00|227306.3|227156.3|227375.9|227225.9|227437.3|227287.3|227263.8|227113.8|530
1594262100000|2020-07-09 02:35:00|227375.8|227225.8|227318.6|227168.6|227398.3|227248.3|227311.7|227161.7|403
1594262400000|2020-07-09 02:40:00|227320.2|227170.2|227315.5|227165.5|227328.5|227178.5|227262.8|227112.8|367
1594262700000|2020-07-09 02:45:00|227316.2|227166.2|227267.7|227117.7|227391.9|227241.9|227266.7|227116.7|451
1594263000000|2020-07-09 02:50:00|227262.9|227112.9|227200.5|227050.5|227267.1|227117.1|227176.3|226988|529
1594263300000|2020-07-09 02:55:00|227200|227050|227194|227044|227237.4|227087.4|227152.4|227002.4|504
1594263600000|2020-07-09 03:00:00|227187.6|227037.6|227216.4|227066.4|227247.2|227097.2|227169|227019|473
1594263900000|2020-07-09 03:05:00|227216.2|227066.2|227273.7|227123.7|227327.5|227148.4|227212.7|227062.7|418
1594264200000|2020-07-09 03:10:00|227268.3|227118.3|227195.9|227045.9|227288.4|227138.4|227168.1|227018.1|555
1594264500000|2020-07-09 03:15:00|227196.1|227046.1|227220.8|227070.8|227353.3|227203.3|227178.8|227028.8|481
1594264800000|2020-07-09 03:20:00|227222.4|227072.4|227149|226999|227268.2|227085.8|227147|226997|375
1594265100000|2020-07-09 03:25:00|227164.1|227014.1|227186.7|227036.7|227201.9|227051.9|227153.5|227003.5|309
1594265400000|2020-07-09 03:30:00|227186.3|227036.3|227121.6|226971.6|227194.2|227044.2|227092.6|226942.6|405
1594265700000|2020-07-09 03:35:00|227129.2|226979.2|227198.2|227048.2|227212.3|227062.3|227118|226968|479
1594266000000|2020-07-09 03:40:00|227196.4|227046.4|227188.4|227038.4|227223.2|227073.2|227135.8|226985.8|411
1594266300000|2020-07-09 03:45:00|227181.1|227031.1|226975.2|226825.2|227195.6|227045.6|226941.9|226791.9|621
1594266600000|2020-07-09 03:50:00|226973.9|226823.9|226959.7|226809.7|226989.6|226839.6|226945.3|226795.3|422
1594266900000|2020-07-09 03:55:00|226957.6|226807.6|226786.9|226636.9|226960.8|226810.8|226758.5|226608.5|383
1594267200000|2020-07-09 04:00:00|226788.3|226638.3|226815.6|226665.6|226834.4|226684.4|226788.3|226638.3|461
1594267500000|2020-07-09 04:05:00|226816.9|226666.9|226707|226557|226826.5|226676.5|226696.6|226546.6|442
1594267800000|2020-07-09 04:10:00|226706.3|226556.3|226697.4|226547.4|226715.8|226565.8|226625.2|226475.2|405
1594268100000|2020-07-09 04:15:00|226703.6|226553.6|226700|226550|226712.3|226562.3|226618.7|226468.7|430
1594268400000|2020-07-09 04:20:00|226700.5|226550.5|226771.5|226621.5|226828.7|226678.7|226696.1|226546.1|483
1594268700000|2020-07-09 04:25:00|226760.9|226610.9|226752.6|226602.6|226769.7|226619.7|226716.3|226566.3|421
1594269000000|2020-07-09 04:30:00|226754.4|226604.4|226649.4|226499.4|226754.4|226604.4|226644.7|226494.7|377
1594269300000|2020-07-09 04:35:00|226649.2|226499.2|226588.6|226438.6|226661.5|226511.5|226570.7|226420.7|437
1594269600000|2020-07-09 04:40:00|226597|226447|226685.4|226535.4|226738.1|226588.1|226570|226420|492
1594269900000|2020-07-09 04:45:00|226686|226536|226750.6|226600.6|226769.3|226619.3|226661.5|226511.5|478
1594270200000|2020-07-09 04:50:00|226750|226600|226751.4|226601.4|226758.9|226608.9|226641.2|226491.2|423
1594270500000|2020-07-09 04:55:00|226750.9|226600.9|226713.4|226563.4|226779.9|226629.9|226709.7|226559.7|387
1594270800000|2020-07-09 05:00:00|226715.2|226565.2|226852.7|226702.7|226897.5|226747.5|226715.2|226565.2|523
1594271100000|2020-07-09 05:05:00|226853.8|226703.8|226850.7|226700.7|226884.3|226734.3|226849.1|226699.1|404
1594271400000|2020-07-09 05:10:00|226850.6|226700.6|226970.2|226820.2|227043.6|226893.6|226850.6|226700.6|516
1594271700000|2020-07-09 05:15:00|226971.7|226821.7|226978.3|226828.3|227007.8|226857.8|226922.5|226772.5|495
1594272000000|2020-07-09 05:20:00|226978.8|226828.8|227055.6|226905.6|227070|226920|226973.2|226823.2|458
1594272300000|2020-07-09 05:25:00|227053.7|226903.7|226983.3|226833.3|227054.4|226904.4|226921.9|226771.9|535
1594272600000|2020-07-09 05:30:00|226983.9|226833.9|227091.3|226941.3|227096.1|226946.1|226975|226825|579
1594272900000|2020-07-09 05:35:00|227090.8|226940.8|226954.4|226804.4|227096.9|226946.9|226919|226769|538
1594273200000|2020-07-09 05:40:00|226953.1|226803.1|226927.1|226777.1|226965|226815|226860.6|226710.6|551
1594273500000|2020-07-09 05:45:00|226927.5|226777.5|227040.1|226890.1|227121.1|226971.1|226927|226777|638
1594273800000|2020-07-09 05:50:00|227044.2|226894.2|227127.3|226977.3|227198.4|227048.4|227041.7|226891.7|637
1594274100000|2020-07-09 05:55:00|227127.4|226977.4|226989.4|226839.4|227129.1|226979.1|226965|226815|584
1594274400000|2020-07-09 06:00:00|226989.6|226839.6|226707.7|226557.7|227024.1|226874.1|226699.8|226549.8|705
1594274700000|2020-07-09 06:05:00|226708.1|226558.1|227098.7|226948.7|227110.1|226960.1|226708.1|226558.1|674
1594275000000|2020-07-09 06:10:00|227107.3|226957.3|227138.4|226988.4|227217.5|227067.5|227085.8|226935.8|716
1594275300000|2020-07-09 06:15:00|227138.6|226988.6|227270.4|227120.4|227541.8|227391.8|227122.5|226972.5|722
1594275600000|2020-07-09 06:20:00|227270.5|227120.5|227166|227016|227321.6|227171.6|227114.2|226964.2|667
1594275900000|2020-07-09 06:25:00|227166.9|227016.9|227193.7|227043.7|227261.8|227111.8|227070.1|226920.1|677
1594276200000|2020-07-09 06:30:00|227196.9|227046.9|227149.3|226999.3|227217|227067|227092.9|226942.9|681
1594276500000|2020-07-09 06:35:00|227148.9|226998.9|227214.1|227064.1|227228.5|227078.5|227109.9|226959.9|603
1594276800000|2020-07-09 06:40:00|227214.5|227064.5|227123.5|226973.5|227231.5|227081.5|227090.9|226940.9|636
1594277100000|2020-07-09 06:45:00|227124.7|226974.7|227034.4|226884.4|227172.5|227022.5|226995.6|226845.6|594
1594277400000|2020-07-09 06:50:00|227041|226891|227084.7|226934.7|227162.6|227012.6|227027.2|226877.2|626
1594277700000|2020-07-09 06:55:00|227082.4|226932.4|227069.5|226919.5|227169.3|227019.3|226997.7|226847.7|795
1594278000000|2020-07-09 07:00:00|227074.6|226924.6|226986.5|226836.5|227117.3|226967.3|226881|226731|916
1594278300000|2020-07-09 07:05:00|226983.8|226833.8|227198.2|227048.2|227239.3|227089.3|226983.8|226833.8|964
1594278600000|2020-07-09 07:10:00|227200|227050|227093.2|226943.2|227237.5|227087.5|227080.6|226930.6|850
1594278900000|2020-07-09 07:15:00|227092.1|226942.1|227041.2|226891.2|227154.7|227004.7|227023.7|226873.7|718
1594279200000|2020-07-09 07:20:00|227040.2|226890.2|227188.1|227038.1|227253.5|227103.5|226989.1|226839.1|779
1594279500000|2020-07-09 07:25:00|227187.3|227037.3|227149.3|226999.3|227329.8|227179.8|227145.6|226995.6|829
1594279800000|2020-07-09 07:30:00|227151.4|227001.4|227374.8|227224.8|227555.9|227405.9|227119.4|226969.4|910
1594280100000|2020-07-09 07:35:00|227372.4|227222.4|227225.6|227075.6|227485.4|227335.4|227212.7|227062.7|920
1594280400000|2020-07-09 07:40:00|227225.9|227075.9|227335.2|227185.2|227342.5|227192.5|227176.3|227026.3|797
1594280700000|2020-07-09 07:45:00|227335|227185|227343.2|227193.2|227400.9|227250.9|227311|227161|751
1594281000000|2020-07-09 07:50:00|227345.5|227195.5|227174.4|227024.4|227395.5|227245.5|227134.5|226984.5|744
1594281300000|2020-07-09 07:55:00|227176.1|227026.1|227050|226900|227205.5|227055.5|226948.8|226798.8|813
1594281600000|2020-07-09 08:00:00|227051|226901|226982.8|226832.8|227152|227002|226982.4|226832.4|772
1594281900000|2020-07-09 08:05:00|226989.1|226839.1|226778.6|226628.6|226989.2|226839.2|226713.4|226563.4|846
1594282200000|2020-07-09 08:10:00|226781|226631|226661.2|226511.2|226828.5|226678.5|226632|226482|797
1594282500000|2020-07-09 08:15:00|226659.9|226509.9|226549.2|226399.2|226670.3|226520.3|226546.7|226396.7|717
1594282800000|2020-07-09 08:20:00|226550.5|226400.5|226756.6|226606.6|226840.4|226690.4|226471.7|226321.7|772
1594283100000|2020-07-09 08:25:00|226754.6|226604.6|226701.1|226551.1|226777.5|226627.5|226647.5|226497.5|794
1594283400000|2020-07-09 08:30:00|226705.5|226555.5|226851.6|226701.6|226859.7|226709.7|226694.6|226544.6|704
1594283700000|2020-07-09 08:35:00|226850.9|226700.9|226860.9|226710.9|226906.6|226756.6|226802.2|226652.2|630
1594284000000|2020-07-09 08:40:00|226862.7|226712.7|227012.3|226862.3|227071.2|226921.2|226848.3|226698.3|737
1594284300000|2020-07-09 08:45:00|227012.5|226862.5|227023.3|226873.3|227123|226973|227008.4|226858.4|646
1594284600000|2020-07-09 08:50:00|227022|226872|226735.3|226585.3|227022|226872|226711.3|226561.3|678
1594284900000|2020-07-09 08:55:00|226738.5|226588.5|226741.6|226591.6|226804.2|226654.2|226693.3|226543.3|700
1594285200000|2020-07-09 09:00:00|226740.8|226590.8|226813.2|226663.2|226906.5|226756.5|226740.8|226590.8|719
1594285500000|2020-07-09 09:05:00|226813.5|226663.5|226947.5|226797.5|226999.2|226849.2|226789.8|226639.8|753
1594285800000|2020-07-09 09:10:00|226947.9|226797.9|226959.3|226809.3|226981.8|226831.8|226792.1|226642.1|704
1594286100000|2020-07-09 09:15:00|226959.7|226809.7|226924.6|226774.6|227170.6|227020.6|226919|226769|829
1594286400000|2020-07-09 09:20:00|226921.6|226771.6|226997.3|226847.3|227062.2|226912.2|226886.2|226736.2|804
1594286700000|2020-07-09 09:25:00|227002.3|226852.3|226892.5|226742.5|227071.2|226921.2|226883.5|226733.5|724
1594287000000|2020-07-09 09:30:00|226896|226746|226768|226618|226963.3|226813.3|226765.8|226615.8|736
1594287300000|2020-07-09 09:35:00|226767.7|226617.7|226685.5|226535.5|226812.1|226662.1|226666.4|226516.4|694
1594287600000|2020-07-09 09:40:00|226685.3|226535.3|226815.2|226665.2|226836.1|226686.1|226684|226534|672
1594287900000|2020-07-09 09:45:00|226811.7|226661.7|226485.5|226335.5|226819.7|226669.7|226408.7|226258.7|799
1594288200000|2020-07-09 09:50:00|226485.2|226335.2|226536.3|226386.3|226638|226488|226434.7|226284.7|683
1594288500000|2020-07-09 09:55:00|226534.6|226384.6|226612|226462|226613.9|226463.9|226458.4|226308.4|665
1594288800000|2020-07-09 10:00:00|226616.8|226466.8|226734|226584|226771|226621|226616.8|226466.8|854
1594289100000|2020-07-09 10:05:00|226734.3|226584.3|226702.9|226552.9|226741.8|226591.8|226567.5|226417.5|748
1594289400000|2020-07-09 10:10:00|226704.8|226554.8|226861.3|226711.3|226863.9|226713.9|226592.9|226442.9|851
1594289700000|2020-07-09 10:15:00|226860.8|226710.8|226809.6|226659.6|226863.3|226713.3|226757.6|226607.6|847
1594290000000|2020-07-09 10:20:00|226809.1|226659.1|226778.5|226628.5|226877.3|226727.3|226754.2|226604.2|850
1594290300000|2020-07-09 10:25:00|226778.7|226628.7|226809.2|226659.2|226860.1|226710.1|226719.6|226569.6|787
1594290600000|2020-07-09 10:30:00|226812.8|226662.8|226856.5|226706.5|226901.3|226751.3|226797.3|226647.3|857
1594290900000|2020-07-09 10:35:00|226855.9|226705.9|226833.5|226683.5|226893|226743|226790.8|226640.8|831
1594291200000|2020-07-09 10:40:00|226833.3|226683.3|226962.5|226812.5|227015.8|226865.8|226829.6|226679.6|671
1594291500000|2020-07-09 10:45:00|226962.3|226812.3|226964.2|226814.2|227026.7|226876.7|226882.1|226732.1|740
1594291800000|2020-07-09 10:50:00|226962.7|226812.7|227062.5|226912.5|227064.7|226914.7|226903|226753|742
1594292100000|2020-07-09 10:55:00|227064|226914|226975.5|226711.6|227109.3|226959.3|226895.3|226707.7|682
1594292400000|2020-07-09 11:00:00|226995.8|226691.5|226963.7|226813.7|227026.2|226876.2|226825|226675|668
1594292700000|2020-07-09 11:05:00|226961.5|226811.5|226975.5|226825.5|227013.6|226863.6|226904.6|226754.6|614
1594293000000|2020-07-09 11:10:00|226975.1|226825.1|226912.2|226762.2|226990|226840|226857.4|226707.4|671
1594293300000|2020-07-09 11:15:00|226909|226759|226941.7|226791.7|226949|226799|226883.6|226733.6|550
1594293600000|2020-07-09 11:20:00|226922.1|226772.1|226961.6|226811.6|227011|226861|226916.6|226766.6|622
1594293900000|2020-07-09 11:25:00|226962.1|226812.1|226729.6|226579.6|226969.6|226819.6|226711.3|226561.3|678
1594294200000|2020-07-09 11:30:00|226730.3|226580.3|226828.6|226678.6|226846.4|226696.4|226715.4|226565.4|686
1594294500000|2020-07-09 11:35:00|226825.7|226675.7|226812.9|226662.9|226845.4|226695.4|226651.2|226501.2|713
1594294800000|2020-07-09 11:40:00|226813.5|226663.5|226703.3|226553.3|226865.6|226715.6|226701.3|226551.3|655
1594295100000|2020-07-09 11:45:00|226700.8|226550.8|226825.7|226675.7|226828.6|226678.6|226689.9|226539.9|677
1594295400000|2020-07-09 11:50:00|226826.3|226676.3|226885.9|226735.9|226895|226745|226769.6|226619.6|634
1594295700000|2020-07-09 11:55:00|226883.8|226733.8|226862|226712|226883.8|226733.8|226717.4|226567.4|726
1594296000000|2020-07-09 12:00:00|226853.7|226703.7|226650.1|226500.1|226880.2|226730.2|226610.7|226460.7|831
1594296300000|2020-07-09 12:05:00|226655.1|226505.1|226650|226500|226655.1|226505.1|226431.5|226281.5|686
1594296600000|2020-07-09 12:10:00|226649.2|226499.2|226652.5|226502.5|226736.8|226586.8|226545.4|226395.4|681
1594296900000|2020-07-09 12:15:00|226654.5|226504.5|226328|226178|226674.1|226524.1|226327.5|226177.5|781
1594297200000|2020-07-09 12:20:00|226329.5|226179.5|226178.2|226028.2|226344.1|226194.1|226161.3|226011.3|929
1594297500000|2020-07-09 12:25:00|226176.9|226026.9|226187.9|226037.9|226218.8|226068.8|225997.9|225847.9|800
1594297800000|2020-07-09 12:30:00|226183.5|226033.5|226045.2|225895.2|226203|226053|225944.7|225794.7|838
1594298100000|2020-07-09 12:35:00|226044.8|225894.8|226021|225871|226048.1|225898.1|225979.7|225829.7|764
1594298400000|2020-07-09 12:40:00|226023|225873|225647|225497|226035.6|225885.6|225587|225437|711
1594298700000|2020-07-09 12:45:00|225647.8|225497.8|225623|225473|225761.1|225611.1|225598.1|225448.1|796
1594299000000|2020-07-09 12:50:00|225620.9|225470.9|225574.6|225424.6|225807.2|225657.2|225508.8|225358.8|849
1594299300000|2020-07-09 12:55:00|225575|225425|225597|225447|225621.1|225471.1|225507.3|225357.3|777
1594299600000|2020-07-09 13:00:00|225596|225446|225846.4|225696.4|225861.5|225711.5|225596|225446|799
1594299900000|2020-07-09 13:05:00|225843.3|225693.3|225558.1|225408.1|225856.7|225706.7|225535.5|225385.5|820
1594300200000|2020-07-09 13:10:00|225558.8|225408.8|225817.2|225667.2|225830.7|225680.7|225558.6|225408.6|798
1594300500000|2020-07-09 13:15:00|225817.6|225667.6|225662.4|225512.4|225841.9|225691.9|225564.3|225414.3|716
1594300800000|2020-07-09 13:20:00|225663|225513|225630.8|225480.8|225878|225728|225587|225437|762
1594301100000|2020-07-09 13:25:00|225631|225481|225732.7|225582.7|225735.7|225585.7|225538|225388|722
1594301400000|2020-07-09 13:30:00|225733.4|225583.4|225726.3|225576.3|225809.2|225659.2|225570.6|225420.6|1009
1594301700000|2020-07-09 13:35:00|225725.4|225575.4|226131.6|225981.6|226241.2|226091.2|225685.4|225535.4|1004
1594302000000|2020-07-09 13:40:00|226131.3|225981.3|226144.5|225994.5|226172.7|226022.7|225999.1|225849.1|1002
1594302300000|2020-07-09 13:45:00|226143.8|225993.8|226112.1|225962.1|226218.5|226068.5|225920.7|225770.7|986
1594302600000|2020-07-09 13:50:00|226111.3|225961.3|225968.3|225818.3|226127.2|225977.2|225939.6|225789.6|999
1594302900000|2020-07-09 13:55:00|225967.6|225817.6|225807.5|225657.5|225967.6|225817.6|225807.5|225657.5|881
1594303200000|2020-07-09 14:00:00|225813.1|225663.1|225744.3|225594.3|225846.7|225696.7|225707.6|225557.6|981
1594303500000|2020-07-09 14:05:00|225744.2|225594.2|225821|225671|225847.9|225717.9|225719.1|225569.1|859
1594303800000|2020-07-09 14:10:00|225820.8|225670.8|226221.7|226071.7|226252.9|226102.9|225769.6|225619.6|969
1594304100000|2020-07-09 14:15:00|226221.9|226071.9|226611.2|226461.2|226740.9|226590.9|226221.9|226071.9|1055
1594304400000|2020-07-09 14:20:00|226609.8|226459.8|226382.3|226232.3|226702.1|226552.1|226275.7|226125.7|1066
1594304700000|2020-07-09 14:25:00|226380.1|226230.1|226236.6|226086.6|226460.9|226310.9|226212.4|226062.4|983
1594305000000|2020-07-09 14:30:00|226239.2|226089.2|226188|226038|226273.3|226123.3|226073.3|225923.3|994
1594305300000|2020-07-09 14:35:00|226188.2|226038.2|226666.1|226516.1|226679.2|226529.2|226124|225974|1104
1594305600000|2020-07-09 14:40:00|226671|226521|227052|226902|227063.1|226913.1|226660.9|226510.9|1041
1594305900000|2020-07-09 14:45:00|227054.8|226904.8|227017.4|226867.4|227212.9|227062.9|226905.6|226755.6|1085
1594306200000|2020-07-09 14:50:00|227017|226867|226969.2|226819.2|227134.2|226984.2|226753.6|226603.6|1078
1594306500000|2020-07-09 14:55:00|226968.6|226818.6|227011|226861|227107.3|226957.3|226811.1|226661.1|1054
1594306800000|2020-07-09 15:00:00|227032.8|226882.8|227637.1|227487.1|227759.9|227609.9|226948.4|226798.4|1070
1594307100000|2020-07-09 15:05:00|227629.6|227479.6|227229.9|227079.9|227709.6|227559.6|227189.3|227039.3|1108
1594307400000|2020-07-09 15:10:00|227234.8|227084.8|227062.4|226912.4|227283.2|227133.2|227023.4|226873.4|1074
1594307700000|2020-07-09 15:15:00|227064.1|226914.1|227688.9|227538.9|227723.1|227573.1|227061.4|226911.4|1072
1594308000000|2020-07-09 15:20:00|227687.7|227537.7|227342.2|227192.2|227733.9|227583.9|227339.2|227189.2|1083
1594308300000|2020-07-09 15:25:00|227332.1|227182.1|227246.6|227096.6|227453.7|227303.7|227223.3|227073.3|1087
1594308600000|2020-07-09 15:30:00|227245.6|227095.6|227284.7|227134.7|227325.9|227175.9|227207.1|227057.1|1083
1594308900000|2020-07-09 15:35:00|227288.3|227138.3|227142.5|226992.5|227293|227143|227046.1|226896.1|1061
1594309200000|2020-07-09 15:40:00|227143.1|226993.1|227527.5|227377.5|227565.8|227415.8|227058|226908|1012
1594309500000|2020-07-09 15:45:00|227525.1|227375.1|227214.3|227064.3|227565|227415|227185.8|227035.8|1000
1594309800000|2020-07-09 15:50:00|227214.1|227064.1|227057.5|226907.5|227263.3|227113.3|227041.5|226891.5|1015
1594310100000|2020-07-09 15:55:00|227053.6|226903.6|227122.5|226972.5|227247.6|227097.6|226979.2|226829.2|1044
1594310400000|2020-07-09 16:00:00|227124.3|226974.3|227049.9|226899.9|227200.6|227050.6|226983.1|226833.1|1002
1594310700000|2020-07-09 16:05:00|227049.6|226899.6|226938.9|226788.9|227061.1|226911.1|226932.3|226782.3|877
1594311000000|2020-07-09 16:10:00|226938.3|226788.3|226971|226821|227000.9|226850.9|226843.6|226693.6|976
1594311300000|2020-07-09 16:15:00|226983.1|226833.1|226828.3|226678.3|227024.9|226874.9|226729.9|226579.9|953
1594311600000|2020-07-09 16:20:00|226837.9|226687.9|226870.9|226720.9|226946.2|226796.2|226791.9|226641.9|880
1594311900000|2020-07-09 16:25:00|226873.4|226723.4|227011|226861|227012.9|226862.9|226853.5|226703.5|858
1594312200000|2020-07-09 16:30:00|227015.6|226865.6|226995.2|226845.2|227181.7|227031.7|226952.2|226802.2|865
1594312500000|2020-07-09 16:35:00|226997|226847|226997.7|226847.7|227091.9|226941.9|226947.9|226797.9|891
1594312800000|2020-07-09 16:40:00|226997.9|226847.9|226914.5|226764.5|227001.9|226851.9|226889.1|226739.1|861
1594313100000|2020-07-09 16:45:00|226921.5|226771.5|226985.5|226835.5|227048.8|226898.8|226914.4|226764.4|826
1594313400000|2020-07-09 16:50:00|226985.8|226835.8|227025.4|226875.4|227037.3|226887.3|226943.4|226793.4|863
1594313700000|2020-07-09 16:55:00|227025.7|226875.7|226906|226756|227122.4|226972.4|226899.2|226749.2|739
1594314000000|2020-07-09 17:00:00|226907.4|226757.4|226998.5|226848.5|227045.6|226895.6|226826.5|226676.5|911
1594314300000|2020-07-09 17:05:00|226999|226849|226897.6|226747.6|227074.3|226924.3|226845.6|226695.6|771
1594314600000|2020-07-09 17:10:00|226895.6|226745.6|226820.2|226670.2|226987.4|226837.4|226801|226651|856
1594314900000|2020-07-09 17:15:00|226819.6|226669.6|226745.2|226595.2|226822.7|226672.7|226705.1|226555.1|840
1594315200000|2020-07-09 17:20:00|226746.3|226596.3|226748.2|226598.2|226857.3|226707.3|226706.5|226556.5|760
1594315500000|2020-07-09 17:25:00|226747.9|226597.9|226758.4|226608.4|226817.7|226667.7|226722.1|226572.1|679
1594315800000|2020-07-09 17:30:00|226757.3|226607.3|226786.5|226636.5|226831.1|226681.1|226744.8|226594.8|765
1594316100000|2020-07-09 17:35:00|226786.6|226636.6|226781.4|226631.4|226925.8|226775.8|226708.8|226558.8|883
1594316400000|2020-07-09 17:40:00|226779.8|226629.8|226789.5|226639.5|226898.5|226748.5|226693.9|226543.9|896
1594316700000|2020-07-09 17:45:00|226790.5|226640.5|226789.6|226639.6|226863.9|226713.9|226776.7|226626.7|618
1594317000000|2020-07-09 17:50:00|226788.5|226638.5|226839.1|226689.1|226853.9|226703.9|226773.1|226623.1|683
1594317300000|2020-07-09 17:55:00|226840.4|226690.4|226744.4|226594.4|226853.8|226703.8|226726.9|226576.9|661
1594317600000|2020-07-09 18:00:00|226742.9|226592.9|226837.2|226687.2|226864.8|226714.8|226731.9|226581.9|741
1594317900000|2020-07-09 18:05:00|226836.7|226686.7|226715.6|226565.6|226851.9|226701.9|226674.5|226524.5|748
1594318200000|2020-07-09 18:10:00|226708.5|226558.5|226690.4|226540.4|226728.3|226578.3|226679.9|226529.9|742
1594318500000|2020-07-09 18:15:00|226686.2|226536.2|226295.3|226145.3|226691|226541|226292.9|226142.9|785
1594318800000|2020-07-09 18:20:00|226310.8|226160.8|226500.4|226350.4|226540.5|226390.5|226217.7|226067.7|884
1594319100000|2020-07-09 18:25:00|226497|226347|226452.6|226302.6|226506.1|226356.1|226321.8|226171.8|778
1594319400000|2020-07-09 18:30:00|226455.4|226305.4|226608.1|226458.1|226674.8|226524.8|226416.5|226266.5|741
1594319700000|2020-07-09 18:35:00|226605.9|226455.9|226422.8|226272.8|226613.7|226463.7|226385.2|226235.2|693
1594320000000|2020-07-09 18:40:00|226428|226278|226464.9|226314.9|226587|226437|226378.8|226228.8|759
1594320300000|2020-07-09 18:45:00|226467.1|226317.1|226456.3|226306.3|226532.8|226382.8|226430.5|226280.5|749
1594320600000|2020-07-09 18:50:00|226456.4|226306.4|226223.8|226073.8|226480.7|226330.7|226209.2|226059.2|800
1594320900000|2020-07-09 18:55:00|226224|226074|226024.8|225874.8|226235.7|226085.7|225984.8|225834.8|885
1594321200000|2020-07-09 19:00:00|226029.7|225879.7|226027.3|225877.3|226131.8|225981.8|225938.4|225788.4|918
1594321500000|2020-07-09 19:05:00|226028.5|225878.5|225950.4|225800.4|226170.4|226020.4|225948.3|225798.3|769
1594321800000|2020-07-09 19:10:00|225957.1|225807.1|225679.4|225529.4|225985.7|225835.7|225613.4|225463.4|894
1594322100000|2020-07-09 19:15:00|225681.7|225531.7|225878.5|225728.5|225960.8|225810.8|225612.2|225462.2|960
1594322400000|2020-07-09 19:20:00|225877.6|225727.6|226011.7|225861.7|226069.1|225919.1|225831.2|225681.2|830
1594322700000|2020-07-09 19:25:00|226010.8|225860.8|226130.8|225980.8|226135.9|225985.9|225936.9|225786.9|842
1594323000000|2020-07-09 19:30:00|226129.8|225979.8|226314.7|226164.7|226389.1|226239.1|226086.9|225936.9|909
1594323300000|2020-07-09 19:35:00|226315.8|226165.8|226301.6|226151.6|226388.6|226238.6|226252.5|226102.5|919
1594323600000|2020-07-09 19:40:00|226298.4|226148.4|226104.2|225954.2|226428.2|226278.2|226087.9|225937.9|867
1594323900000|2020-07-09 19:45:00|226105.7|225955.7|225883.4|225733.4|226127.2|225977.2|225779.7|225629.7|869
1594324200000|2020-07-09 19:50:00|225897.4|225747.4|226181.2|226031.2|226185.6|226035.6|225860.8|225710.8|961
1594324500000|2020-07-09 19:55:00|226183.2|226033.2|226187.3|226037.3|226289.1|226139.1|226096.1|225946.1|937
1594324800000|2020-07-09 20:00:00|226179.6|226029.6|226131.1|225981.1|226232.9|226082.9|226126.2|225976.2|806
1594325100000|2020-07-09 20:05:00|226131.4|225981.4|226139|225989|226253.1|226103.1|226126.9|225976.9|697
1594325400000|2020-07-09 20:10:00|226152.2|226002.2|226127.1|225977.1|226185|226035|226054.9|225904.9|582
1594325700000|2020-07-09 20:15:00|226127.3|225977.3|226210.2|226060.2|226222.3|226072.3|226120.1|225970.1|433
1594326000000|2020-07-09 20:20:00|226209.6|226059.6|226168.6|226018.6|226285.1|226135.1|226166.8|226016.8|522
1594326300000|2020-07-09 20:25:00|226166.8|226016.8|226206.4|226056.4|226209|226059|226162.9|226012.9|388
1594326600000|2020-07-09 20:30:00|226200.6|226050.6|226237.8|226087.8|226251.7|226101.7|226190.1|226040.1|534
1594326900000|2020-07-09 20:35:00|226235.1|226085.1|226200.9|226050.9|226252.4|226102.4|226192.8|226042.8|375
1594327200000|2020-07-09 20:40:00|226197.6|226047.6|226208.1|226058.1|226215.5|226065.5|226126|225976|522
1594327500000|2020-07-09 20:45:00|226202.3|226052.3|226142.5|225992.5|226231.1|226081.1|226140.1|225990.1|382
1594327800000|2020-07-09 20:50:00|226144.2|225994.2|226532.2|226382.2|226542.3|226392.3|226079|225929|528
1594328100000|2020-07-09 20:55:00|226535.4|226385.4|226456.8|226107.8|226598.1|226447.6|226371.2|226022.2|380
1594328400000|2020-07-09 21:00:00|226463.9|226114.9|226533.8|226184.8|226557.9|226208.9|226294.8|225945.8|116
1594328700000|2020-07-09 21:05:00|226509|226160|226498.7|226149.7|226619.5|226270.5|226498.7|226149.7|114
1594329000000|2020-07-09 21:10:00|226499.1|226150.1|226501.7|226152.7|226582.8|226233.8|226494.1|226145.1|135
1594329300000|2020-07-09 21:15:00|226505.2|226156.2|226516.7|226167.7|226695.7|226346.7|226493.5|226144.5|125
1594329600000|2020-07-09 21:20:00|226515.9|226166.9|226513.1|226164.1|226608.5|226259.5|226470.2|226121.2|104
1594329900000|2020-07-09 21:25:00|226502.9|226153.9|226499.4|226150.4|226575.4|226226.4|226450.3|226101.3|150
1594330200000|2020-07-09 21:30:00|226490.1|226141.1|226500.4|226151.4|226534.3|226185.3|226457.9|226108.9|246
1594330500000|2020-07-09 21:35:00|226497.6|226148.6|226466.3|226117.3|226543.6|226194.6|226451.5|226102.5|308
1594330800000|2020-07-09 21:40:00|226492.1|226143.1|226506.8|226157.8|226530.3|226181.3|226451.6|226102.6|465
1594331100000|2020-07-09 21:45:00|226503.1|226154.1|226486.9|226137.9|226578|226229|226466.4|226117.4|623
1594331400000|2020-07-09 21:50:00|226498.1|226149.1|226535.5|226186.5|226616|226267|226436.9|226087.9|477
1594331700000|2020-07-09 21:55:00|226533.4|226184.4|226513.6|226164.6|226608.8|226259.8|226466.1|226117.1|588
1594332000000|2020-07-09 22:00:00|226511.2|226162.2|226565.1|226216.1|226594.2|226309|226458.9|226145.1|486
1594332300000|2020-07-09 22:05:00|226594.1|226245.1|226481.2|226188|226637.2|226314.5|226395.1|226149.5|474
1594332600000|2020-07-09 22:10:00|226487.9|226181.9|226398.4|226248.4|226516.5|226271.9|226387.6|226158.1|339
1594332900000|2020-07-09 22:15:00|226400.1|226250.1|226423.9|226273.9|226513.2|226286.2|226340.9|226149.9|349
1594333200000|2020-07-09 22:20:00|226422.5|226272.5|226386.4|226236.4|226429.9|226279.9|226360.1|226210.1|176
1594333500000|2020-07-09 22:25:00|226383.4|226233.4|226359.5|226209.5|226432.1|226234.3|226335.8|226145.6|176
1594333800000|2020-07-09 22:30:00|226364|226214|226415.7|226265.7|226450.7|226300.7|226307.2|226157.2|421
1594334100000|2020-07-09 22:35:00|226417.1|226267.1|226416.5|226266.5|226446.1|226296.1|226400.2|226250.2|220
1594334400000|2020-07-09 22:40:00|226420.1|226270.1|226431.9|226281.9|226528|226308.3|226405.1|226222|248
1594334700000|2020-07-09 22:45:00|226431.2|226281.2|226410.3|226260.3|226478.1|226328.1|226375.3|226205.8|271
1594335000000|2020-07-09 22:50:00|226411.8|226261.8|226406.3|226256.3|226450.8|226300.8|226390|226240|233
1594335300000|2020-07-09 22:55:00|226413.2|226263.2|226414.2|226264.2|226432.2|226282.2|226394.8|226244.8|220
1594335600000|2020-07-09 23:00:00|226407|226257|226434.4|226284.4|226460.3|226310.3|226400|226250|266
1594335900000|2020-07-09 23:05:00|226428.1|226278.1|226439.6|226289.6|226476.6|226326.6|226419.9|226269.9|276
1594336200000|2020-07-09 23:10:00|226449.9|226299.9|226440.9|226290.9|226472|226322|226414.8|226264.8|170
1594336500000|2020-07-09 23:15:00|226448.3|226298.3|226434.5|226284.5|226477.2|226327.2|226426.7|226276.7|257
1594336800000|2020-07-09 23:20:00|226435.3|226285.3|226290.7|226140.7|226452.3|226302.3|226259.9|226109.9|295
1594337100000|2020-07-09 23:25:00|226291.2|226141.2|226289.5|226139.5|226305.3|226155.3|226251.5|226101.5|324
1594337400000|2020-07-09 23:30:00|226295.4|226145.4|226111.9|225961.9|226298.6|226148.6|226081.4|225931.4|451
1594337700000|2020-07-09 23:35:00|226101.8|225951.8|226136.2|225986.2|226177.6|226027.6|226081.8|225931.8|385
1594338000000|2020-07-09 23:40:00|226137.4|225987.4|226208.2|226058.2|226227.1|226077.1|226123.1|225973.1|322
1594338300000|2020-07-09 23:45:00|226207.7|226057.7|226293.6|226143.6|226299.1|226149.1|226176.7|226026.7|348
1594338600000|2020-07-09 23:50:00|226290.9|226140.9|226249.8|226099.8|226293.7|226143.7|226233.6|226083.6|329
1594338900000|2020-07-09 23:55:00|226256.5|226106.5|226182.6|226032.6|226277.2|226127.2|226182.3|226032.3|303
1594339200000|2020-07-10 00:00:00|226184.3|226034.3|226365.4|226215.4|226452|226254.6|226117.1|225967.1|507
1594339500000|2020-07-10 00:05:00|226364.7|226214.7|226408.5|226258.5|226510|226314.3|226330.3|226180.3|440
1594339800000|2020-07-10 00:10:00|226408.9|226258.9|226369.3|226219.3|226455|226288.6|226348.1|226198.1|399
1594340100000|2020-07-10 00:15:00|226368.8|226218.8|226285.9|226135.9|226368.8|226218.8|226246.5|226096.5|406
1594340400000|2020-07-10 00:20:00|226284.7|226134.7|226310.5|226160.5|226380.9|226193.1|226271.8|226121.8|343
1594340700000|2020-07-10 00:25:00|226311.6|226161.6|226277.1|226127.1|226330.2|226180.2|226228.8|226078.8|402
1594341000000|2020-07-10 00:30:00|226273.1|226123.1|226218.2|226068.2|226290.6|226140.6|226185.1|226013.1|404
1594341300000|2020-07-10 00:35:00|226215|226065|226274.6|226124.6|226308.5|226158.5|226208.4|226058.4|355
1594341600000|2020-07-10 00:40:00|226273.7|226123.7|226379|226229|226384.2|226234.2|226272.9|226122.9|464
1594341900000|2020-07-10 00:45:00|226379.1|226229.1|226580.4|226430.4|226601.2|226451.2|226378.1|226228.1|505
1594342200000|2020-07-10 00:50:00|226581.7|226431.7|226978.6|226828.6|227071.1|226921.1|226578.6|226428.6|681
1594342500000|2020-07-10 00:55:00|226982.4|226832.4|226924.8|226774.8|226988.8|226838.8|226839.1|226689.1|426
1594342800000|2020-07-10 01:00:00|226923.2|226773.2|226772.2|226622.2|226981.7|226831.7|226761.8|226611.8|660
1594343100000|2020-07-10 01:05:00|226771.4|226621.4|226801|226651|226858.6|226708.6|226769.8|226619.8|479
1594343400000|2020-07-10 01:10:00|226797.7|226647.7|226902|226752|226924.5|226774.5|226682.3|226532.3|540
1594343700000|2020-07-10 01:15:00|226901.3|226751.3|226990.8|226840.8|227024.8|226844|226734.7|226584.7|601
1594344000000|2020-07-10 01:20:00|226976|226826|226947.8|226797.8|227025.8|226861.1|226892.6|226742.6|504
1594344300000|2020-07-10 01:25:00|226947.6|226797.6|226904.3|226754.3|226949.3|226799.3|226832.1|226682.1|427
1594344600000|2020-07-10 01:30:00|226905.2|226755.2|226802.3|226652.3|226969.1|226772.7|226748.2|226598.2|510
1594344900000|2020-07-10 01:35:00|226804|226654|226899.5|226749.5|226908.5|226758.5|226788.2|226580.9|468
1594345200000|2020-07-10 01:40:00|226908.4|226758.4|226886.8|226736.8|226927.2|226777.2|226843|226661.5|508
1594345500000|2020-07-10 01:45:00|226897|226747|226779.6|226629.6|226935.7|226783|226766.7|226616.7|454
1594345800000|2020-07-10 01:50:00|226780.2|226630.2|226707.6|226557.6|226870.5|226658.5|226692.3|226542.3|381
1594346100000|2020-07-10 01:55:00|226707|226557|226702.3|226552.3|226756.8|226564.7|226630.3|226480.3|391
1594346400000|2020-07-10 02:00:00|226702.5|226552.5|226746.2|226596.2|226842|226680.6|226700.5|226550.5|489
1594346700000|2020-07-10 02:05:00|226746.7|226596.7|226763.3|226613.3|226786|226618.9|226675.2|226525.2|420
1594347000000|2020-07-10 02:10:00|226764.1|226614.1|226768.2|226618.2|226771.5|226621.5|226721.1|226571.1|349
1594347300000|2020-07-10 02:15:00|226767.2|226617.2|226782.8|226632.8|226902.3|226693.8|226766.4|226616.4|367
1594347600000|2020-07-10 02:20:00|226769.8|226619.8|226801.6|226651.6|226882.8|226664.9|226733.4|226531.8|405
1594347900000|2020-07-10 02:25:00|226803.9|226653.9|226916.7|226766.7|226928.1|226778.1|226738.7|226588.7|409
1594348200000|2020-07-10 02:30:00|226917|226767|226890.8|226740.8|226973|226779.1|226877.7|226676|444
1594348500000|2020-07-10 02:35:00|226892|226742|226889.9|226739.9|226946.9|226760.9|226839.4|226684|378
1594348800000|2020-07-10 02:40:00|226892.9|226742.9|227015.5|226865.5|227025.1|226875.1|226886.6|226696.2|372
1594349100000|2020-07-10 02:45:00|227016.3|226866.3|227009.1|226859.1|227075|226913|227000.9|226799.7|408
1594349400000|2020-07-10 02:50:00|227008.4|226858.4|227014.3|226864.3|227057.9|226903.7|226976.8|226798.3|382
1594349700000|2020-07-10 02:55:00|227014.4|226864.4|227078.8|226928.8|227079.8|226929.8|227001.4|226851.4|532
1594350000000|2020-07-10 03:00:00|227079.5|226929.5|227062.1|226912.1|227080.1|226930.1|227047.3|226897.3|328
1594350300000|2020-07-10 03:05:00|227064.6|226914.6|227057.6|226907.6|227081.8|226931.8|226980.6|226830.6|453
1594350600000|2020-07-10 03:10:00|227055.8|226905.8|227044.9|226894.9|227064|226914|227041.6|226891.6|382
1594350900000|2020-07-10 03:15:00|227044.5|226894.5|227221.4|227071.4|227224.5|227074.5|227040.3|226890.3|440
1594351200000|2020-07-10 03:20:00|227228.1|227078.1|227178.3|227028.3|227237.5|227087.5|227153.6|227003.6|505
1594351500000|2020-07-10 03:25:00|227177.5|227027.5|227112.8|226962.8|227241|227027.9|227104.8|226954.8|428
1594351800000|2020-07-10 03:30:00|227108.2|226958.2|227099.7|226949.7|227147.8|226997.8|227091.5|226941.5|346
1594352100000|2020-07-10 03:35:00|227098.9|226948.9|227050.2|226900.2|227120.9|226970.9|227018.8|226868.8|411
1594352400000|2020-07-10 03:40:00|227050.8|226900.8|227110|226960|227158.7|226962.4|227044.7|226894.7|445
1594352700000|2020-07-10 03:45:00|227109.5|226959.5|227077.6|226927.6|227112.4|226962.4|227069.2|226919.2|404
1594353000000|2020-07-10 03:50:00|227077|226927|227053.5|226903.5|227081.4|226931.4|227017.8|226867.8|371
1594353300000|2020-07-10 03:55:00|227054.6|226904.6|227061.2|226911.2|227104.9|226954.9|227046|226896|377
1594353600000|2020-07-10 04:00:00|227062.8|226912.8|227041.7|226891.7|227084.3|226934.3|227036.9|226886.9|378
1594353900000|2020-07-10 04:05:00|227042.1|226892.1|227090.2|226940.2|227122|226972|227041.7|226891.7|401
1594354200000|2020-07-10 04:10:00|227093.3|226943.3|227103.4|226953.4|227121.6|226971.6|227090.1|226940.1|369
1594354500000|2020-07-10 04:15:00|227094.2|226944.2|227219.6|227069.6|227239.1|227089.1|227077.1|226927.1|390
1594354800000|2020-07-10 04:20:00|227222.7|227072.7|227225.2|227075.2|227253.4|227103.4|227157.4|227007.4|350
1594355100000|2020-07-10 04:25:00|227241.2|227091.2|227249.6|227099.6|227256.3|227106.3|227224|227074|270
1594355400000|2020-07-10 04:30:00|227249.8|227099.8|227288|227138|227378.9|227228.9|227235.3|227085.3|412
1594355700000|2020-07-10 04:35:00|227287.4|227137.4|227317.5|227167.5|227347.9|227197.9|227279.9|227129.9|342
1594356000000|2020-07-10 04:40:00|227320.1|227170.1|227340.9|227190.9|227343|227193|227308.1|227158.1|294
1594356300000|2020-07-10 04:45:00|227330.9|227180.9|227317.1|227167.1|227335.1|227185.1|227262.1|227112.1|362
1594356600000|2020-07-10 04:50:00|227314.9|227164.9|227430.2|227280.2|227481.8|227299.7|227314.9|227164.9|346
1594356900000|2020-07-10 04:55:00|227430.4|227280.4|227506.9|227356.9|227516.2|227366.2|227403.4|227253.4|396
1594357200000|2020-07-10 05:00:00|227502.5|227352.5|227536.1|227386.1|227646|227496|227496.1|227346.1|505
1594357500000|2020-07-10 05:05:00|227535.7|227385.7|227615.9|227465.9|227628.1|227478.1|227490.1|227340.1|395
1594357800000|2020-07-10 05:10:00|227615.1|227465.1|227612.1|227462.1|227679.8|227529.8|227585.5|227435.5|393
1594358100000|2020-07-10 05:15:00|227612.8|227462.8|227691.2|227541.2|227707.7|227557.7|227612.8|227462.8|343
1594358400000|2020-07-10 05:20:00|227688.9|227538.9|227653.7|227503.7|227690.9|227540.9|227600.4|227450.4|357
1594358700000|2020-07-10 05:25:00|227652.2|227502.2|227594.3|227444.3|227660.2|227510.2|227575.6|227425.6|439
1594359000000|2020-07-10 05:30:00|227623.7|227473.7|227972.6|227822.6|228022.1|227872.1|227609.9|227459.9|545
1594359300000|2020-07-10 05:35:00|227979.3|227829.3|228139.2|227989.2|228184.4|228034.4|227956.1|227806.1|563
1594359600000|2020-07-10 05:40:00|228139.4|227989.4|228085|227935|228172.3|228022.3|228029.7|227879.7|447
1594359900000|2020-07-10 05:45:00|228086.1|227936.1|228079.7|227929.7|228108.9|227958.9|228024.3|227874.3|460
1594360200000|2020-07-10 05:50:00|228078.3|227928.3|228111|227961|228135.8|227985.8|228052.6|227902.6|499
1594360500000|2020-07-10 05:55:00|228098.1|227948.1|228137.3|227987.3|228178.3|228028.3|228032|227882|545
1594360800000|2020-07-10 06:00:00|228134.3|227984.3|228032.6|227882.6|228134.3|227984.3|227956.5|227806.5|742
1594361100000|2020-07-10 06:05:00|228026.9|227876.9|228025.2|227875.2|228117.8|227967.8|227971.2|227821.2|661
1594361400000|2020-07-10 06:10:00|228024.2|227874.2|228149.5|227999.5|228151.2|228001.2|227946.4|227796.4|560
1594361700000|2020-07-10 06:15:00|228148.4|227998.4|228344.2|228194.2|228355.6|228205.6|228118.2|227968.2|632
1594362000000|2020-07-10 06:20:00|228346.2|228196.2|228247.1|228097.1|228360.6|228210.6|228231.8|228081.8|533
1594362300000|2020-07-10 06:25:00|228247|228097|228033.3|227883.3|228247|228097|228032.5|227882.5|652
1594362600000|2020-07-10 06:30:00|228037|227887|228185.9|228035.9|228208.8|228058.8|227982.3|227832.3|673
1594362900000|2020-07-10 06:35:00|228185.6|228035.6|228085.6|227935.6|228245.9|228095.9|228052.8|227902.8|628
1594363200000|2020-07-10 06:40:00|228085.5|227935.5|228139.1|227989.1|228146.6|227996.6|228030|227880|575
1594363500000|2020-07-10 06:45:00|228137.4|227987.4|228311.3|228161.3|228321.3|228171.3|228064.8|227914.8|714
1594363800000|2020-07-10 06:50:00|228309.8|228159.8|228237.7|228087.7|228334.2|228184.2|228229.4|228079.4|649
1594364100000|2020-07-10 06:55:00|228246.7|228096.7|228239.7|228089.7|228272.2|228122.2|228152.1|228002.1|598
1594364400000|2020-07-10 07:00:00|228244.7|228094.7|228287.9|228137.9|228408.5|228258.5|228084.6|227934.6|901
1594364700000|2020-07-10 07:05:00|228287.7|228137.7|228268.7|228118.7|228425|228275|228203.6|228053.6|940
1594365000000|2020-07-10 07:10:00|228271.4|228121.4|228261.8|228111.8|228404.3|228254.3|228110.9|227960.9|892
1594365300000|2020-07-10 07:15:00|228261.9|228111.9|228038|227888|228279.7|228129.7|228034.7|227884.7|914
1594365600000|2020-07-10 07:20:00|228039.1|227889.1|228141.7|227991.7|228179|228029|227999.6|227849.6|838
1594365900000|2020-07-10 07:25:00|228141.5|227991.5|227901.9|227751.9|228209.5|228059.5|227901.6|227751.6|774
1594366200000|2020-07-10 07:30:00|227902.7|227752.7|227790.8|227640.8|227923|227773|227655.6|227505.6|927
1594366500000|2020-07-10 07:35:00|227788.7|227638.7|227656.8|227506.8|227789.6|227639.6|227624.8|227474.8|750
1594366800000|2020-07-10 07:40:00|227655.9|227505.9|227671.8|227521.8|227680.4|227530.4|227566.9|227416.9|683
1594367100000|2020-07-10 07:45:00|227671.1|227521.1|227892.1|227742.1|227921.9|227771.9|227669.6|227519.6|640
1594367400000|2020-07-10 07:50:00|227888.7|227738.7|227762.2|227612.2|227891.7|227741.7|227652.9|227502.9|601
1594367700000|2020-07-10 07:55:00|227762.7|227612.7|227567.4|227417.4|228076.3|227775|227561|227411|707
1594368000000|2020-07-10 08:00:00|227566.9|227416.9|227434.7|227284.7|227595.7|227445.7|227309.2|227159.2|819
1594368300000|2020-07-10 08:05:00|227429.5|227279.5|227329.3|227179.3|227529.1|227379.1|227310|227160|805
1594368600000|2020-07-10 08:10:00|227327.7|227177.7|227383.6|227233.6|227427.6|227277.6|227310.9|227160.9|839
1594368900000|2020-07-10 08:15:00|227375.7|227225.7|227369.4|227219.4|227379.9|227229.9|227231.7|227081.7|878
1594369200000|2020-07-10 08:20:00|227370.6|227220.6|227293.1|227143.1|227378.6|227228.6|227266.5|227116.5|798
1594369500000|2020-07-10 08:25:00|227291.1|227141.1|227362.7|227212.7|227379.9|227229.9|227221.1|227071.1|853
1594369800000|2020-07-10 08:30:00|227370|227220|227702.1|227552.1|227756.8|227606.8|227361.8|227211.8|884
1594370100000|2020-07-10 08:35:00|227702.2|227552.2|227753.5|227603.5|227799.1|227649.1|227588.1|227438.1|872
1594370400000|2020-07-10 08:40:00|227762.8|227612.8|227648.6|227498.6|227799.8|227649.8|227620.9|227470.9|774
1594370700000|2020-07-10 08:45:00|227650.5|227500.5|227721.5|227571.5|227800.4|227650.4|227489.3|227339.3|865
1594371000000|2020-07-10 08:50:00|227720.9|227570.9|227770.9|227620.9|227842.1|227692.1|227689.4|227539.4|863
1594371300000|2020-07-10 08:55:00|227771|227621|227642.9|227492.9|227812.1|227662.1|227636.1|227486.1|759
1594371600000|2020-07-10 09:00:00|227640.8|227490.8|227656.4|227506.4|227660.9|227510.9|227481.8|227331.8|757
1594371900000|2020-07-10 09:05:00|227655.9|227505.9|227848.5|227698.5|227853.5|227703.5|227512.6|227362.6|836
1594372200000|2020-07-10 09:10:00|227850.5|227700.5|227891.5|227741.5|227939.5|227789.5|227838.1|227688.1|870
1594372500000|2020-07-10 09:15:00|227863.3|227713.3|227955.8|227805.8|227957.3|227807.3|227750.4|227600.4|793
1594372800000|2020-07-10 09:20:00|227953.6|227803.6|227812.4|227662.4|228025|227875|227812.4|227662.4|893
1594373100000|2020-07-10 09:25:00|227813.8|227663.8|227905.2|227755.2|227913.7|227763.7|227757|227607|837
1594373400000|2020-07-10 09:30:00|227904.6|227754.6|227781.9|227631.9|227967.1|227817.1|227781.2|227631.2|845
1594373700000|2020-07-10 09:35:00|227782.3|227632.3|227786.4|227636.4|227869.7|227719.7|227721.8|227571.8|782
1594374000000|2020-07-10 09:40:00|227786.8|227636.8|227805.2|227655.2|227862.7|227712.7|227768.8|227618.8|713
1594374300000|2020-07-10 09:45:00|227809.3|227659.3|228018.4|227868.4|228021.3|227871.3|227800.3|227650.3|708
1594374600000|2020-07-10 09:50:00|228018.8|227868.8|227735.3|227585.3|228019.6|227869.6|227730.2|227580.2|739
1594374900000|2020-07-10 09:55:00|227734.4|227584.4|227596.1|227446.1|227800.1|227650.1|227582.6|227432.6|709
1594375200000|2020-07-10 10:00:00|227596.6|227446.6|227661.7|227511.7|227721|227571|227478.7|227328.7|791
1594375500000|2020-07-10 10:05:00|227673.5|227523.5|227568.1|227418.1|227683.7|227533.7|227566.7|227416.7|729
1594375800000|2020-07-10 10:10:00|227568.2|227418.2|227585.2|227435.2|227654.8|227504.8|227537.1|227387.1|637
1594376100000|2020-07-10 10:15:00|227575.7|227425.7|227650.1|227500.1|227709.3|227559.3|227575.7|227425.7|705
1594376400000|2020-07-10 10:20:00|227650.3|227500.3|227868.2|227718.2|227876.5|227726.5|227546.5|227396.5|772
1594376700000|2020-07-10 10:25:00|227870.4|227720.4|227890.8|227740.8|227909.3|227759.3|227807.4|227657.4|791
1594377000000|2020-07-10 10:30:00|227889.1|227739.1|227800.1|227650.1|227889.1|227739.1|227748.2|227598.2|677
1594377300000|2020-07-10 10:35:00|227798.9|227648.9|227858.8|227708.8|227877.8|227727.8|227786.8|227636.8|620
1594377600000|2020-07-10 10:40:00|227866.5|227716.5|227854.4|227704.4|227971.3|227821.3|227788.7|227638.7|768
1594377900000|2020-07-10 10:45:00|227855|227705|227919.3|227769.3|227949.2|227799.2|227849.9|227699.9|704
1594378200000|2020-07-10 10:50:00|227928.1|227778.1|227495.2|227345.2|227928.1|227778.1|227488.6|227338.6|692
1594378500000|2020-07-10 10:55:00|227494|227344|227463.9|227313.9|227550|227400|227421.2|227271.2|669
1594378800000|2020-07-10 11:00:00|227463.5|227313.5|227375.8|227225.8|227468|227318|227352.4|227202.4|617
1594379100000|2020-07-10 11:05:00|227376|227226|227406|227256|227439.7|227289.7|227322.8|227172.8|757
1594379400000|2020-07-10 11:10:00|227405.1|227255.1|227392.4|227242.4|227484.4|227334.4|227382.3|227232.3|702
1594379700000|2020-07-10 11:15:00|227392.2|227242.2|227452.8|227302.8|227481.7|227331.7|227331.8|227181.8|737
1594380000000|2020-07-10 11:20:00|227451.8|227301.8|227346.9|227196.9|227498.3|227348.3|227304.9|227154.9|759
1594380300000|2020-07-10 11:25:00|227345.9|227195.9|227424.5|227274.5|227435.3|227285.3|227323.7|227173.7|783
1594380600000|2020-07-10 11:30:00|227425.4|227275.4|227442.2|227292.2|227458.6|227308.6|227388.1|227238.1|704
1594380900000|2020-07-10 11:35:00|227441.4|227291.4|227436.8|227286.8|227528.5|227378.5|227414.4|227264.4|820
1594381200000|2020-07-10 11:40:00|227436.7|227286.7|227471.8|227321.8|227511.1|227361.1|227436.7|227286.7|685
1594381500000|2020-07-10 11:45:00|227470.7|227320.7|227576.8|227426.8|227608|227458|227439.5|227289.5|788
1594381800000|2020-07-10 11:50:00|227575.9|227425.9|227588.5|227438.5|227596.3|227446.3|227538.3|227388.3|703
1594382100000|2020-07-10 11:55:00|227588.4|227438.4|227610.6|227460.6|227610.6|227460.6|227539.9|227389.9|569
1594382400000|2020-07-10 12:00:00|227610.9|227460.9|227654.7|227504.7|227820.9|227670.9|227592.1|227442.1|784
1594382700000|2020-07-10 12:05:00|227681.2|227531.2|227870.6|227720.6|227904.1|227754.1|227616.4|227466.4|770
1594383000000|2020-07-10 12:10:00|227874.8|227724.8|227948.2|227798.2|228039.1|227889.1|227871.1|227721.1|773
1594383300000|2020-07-10 12:15:00|227946.3|227796.3|227703.7|227553.7|227998.7|227848.7|227688.4|227538.4|689
1594383600000|2020-07-10 12:20:00|227741.6|227591.6|227580.1|227430.1|227769.3|227619.3|227529.8|227379.8|802
1594383900000|2020-07-10 12:25:00|227581.3|227431.3|227574.6|227424.6|227596|227446|227461.2|227311.2|711
1594384200000|2020-07-10 12:30:00|227582.2|227432.2|227522.1|227372.1|227629.6|227479.6|227461.7|227311.7|878
1594384500000|2020-07-10 12:35:00|227523.1|227373.1|227226.8|227076.8|227537.6|227387.6|227110.8|226960.8|922
1594384800000|2020-07-10 12:40:00|227226.4|227076.4|227076.4|226926.4|227230.5|227080.5|227027.8|226877.8|1065
1594385100000|2020-07-10 12:45:00|227075.1|226925.1|226905.9|226755.9|227103.5|226953.5|226897.5|226747.5|998
1594385400000|2020-07-10 12:50:00|226907.4|226757.4|226911.6|226761.6|226937|226787|226712.1|226562.1|854
1594385700000|2020-07-10 12:55:00|226911.7|226761.7|226764.2|226614.2|226960.9|226810.9|226747.6|226597.6|831
1594386000000|2020-07-10 13:00:00|226772.5|226622.5|226539.4|226389.4|226778.6|226628.6|226500.5|226350.5|967
1594386300000|2020-07-10 13:05:00|226538.4|226388.4|226579.9|226429.9|226589.2|226439.2|226357.1|226207.1|1006
1594386600000|2020-07-10 13:10:00|226578|226428|226437|226287|226619.4|226469.4|226379.8|226229.8|924
1594386900000|2020-07-10 13:15:00|226441.3|226291.3|226633|226483|226652.4|226502.4|226386.3|226236.3|916
1594387200000|2020-07-10 13:20:00|226632.4|226482.4|226425|226275|226632.4|226482.4|226370.7|226220.7|844
1594387500000|2020-07-10 13:25:00|226425.5|226275.5|226328.1|226178.1|226456.3|226306.3|226232.3|226082.3|749
1594387800000|2020-07-10 13:30:00|226327.3|226177.3|226536.8|226386.8|226536.8|226386.8|225957.9|225807.9|1087
1594388100000|2020-07-10 13:35:00|226539.6|226389.6|226245.2|226095.2|226589.6|226439.6|226156.3|226006.3|1091
1594388400000|2020-07-10 13:40:00|226245.5|226095.5|226144|225994|226292|226142|226083.4|225933.4|1077
1594388700000|2020-07-10 13:45:00|226144.2|225994.2|226402.2|226252.2|226404.1|226254.1|226100.9|225950.9|1036
1594389000000|2020-07-10 13:50:00|226401.9|226251.9|226557|226407|226571.4|226421.4|226344|226194|1049
1594389300000|2020-07-10 13:55:00|226557.1|226407.1|226332.9|226182.9|226579.8|226429.8|226262.9|226112.9|910
1594389600000|2020-07-10 14:00:00|226338.4|226188.4|226584.3|226434.3|226649.5|226499.5|226324.9|226174.9|1032
1594389900000|2020-07-10 14:05:00|226585.3|226435.3|226252.8|226102.8|226596.1|226446.1|226179.9|226029.9|1048
1594390200000|2020-07-10 14:10:00|226254|226104|226100.6|225950.6|226316.9|226166.9|226043.6|225893.6|1015
1594390500000|2020-07-10 14:15:00|226100.8|225950.8|226199.5|226049.5|226254.6|226104.6|226036.9|225886.9|1004
1594390800000|2020-07-10 14:20:00|226198.2|226048.2|226129.1|225979.1|226277.9|226127.9|226063|225913|1000
1594391100000|2020-07-10 14:25:00|226129.5|225979.5|225881|225731|226188|226038|225840.2|225690.2|1006
1594391400000|2020-07-10 14:30:00|225893.1|225743.1|225721.5|225571.5|225921.7|225771.7|225599.4|225449.4|1007
1594391700000|2020-07-10 14:35:00|225721.3|225571.3|225667.5|225517.5|225827.8|225677.8|225652.3|225502.3|885
1594392000000|2020-07-10 14:40:00|225648.1|225498.1|225299.5|225149.5|225729.3|225579.3|225259.3|225109.3|945
1594392300000|2020-07-10 14:45:00|225299.8|225149.8|225461.2|225311.2|225483.9|225333.9|225257.2|225107.2|971
1594392600000|2020-07-10 14:50:00|225463.2|225313.2|225364.1|225214.1|225540.7|225390.7|225352.4|225202.4|935
1594392900000|2020-07-10 14:55:00|225363.9|225213.9|225507.4|225357.4|225591.4|225441.4|225209.1|225059.1|1048
1594393200000|2020-07-10 15:00:00|225508.9|225358.9|225473.1|225323.1|225679.4|225529.4|225377.3|225227.3|1041
1594393500000|2020-07-10 15:05:00|225473.6|225323.6|225071.4|224921.4|225629.9|225479.9|225069.1|224919.1|916
1594393800000|2020-07-10 15:10:00|225073.7|224923.7|225267.8|225117.8|225281.8|225131.8|225068.9|224918.9|845
1594394100000|2020-07-10 15:15:00|225267.5|225117.5|225225.5|225075.5|225268.7|225118.7|225165.3|225015.3|883
1594394400000|2020-07-10 15:20:00|225225.8|225075.8|225253.1|225103.1|225273.8|225123.8|225092.4|224942.4|861
1594394700000|2020-07-10 15:25:00|225256.6|225106.6|225328.4|225178.4|225439.3|225289.3|225235.3|225085.3|911
1594395000000|2020-07-10 15:30:00|225329.1|225179.1|225348.7|225198.7|225443.1|225293.1|225257.7|225107.7|892
1594395300000|2020-07-10 15:35:00|225349|225199|225134.8|224984.8|225349.2|225199.2|225102.8|224952.8|892
1594395600000|2020-07-10 15:40:00|225134.9|224984.9|225127.3|224977.3|225145|224995|225024.2|224874.2|718
1594395900000|2020-07-10 15:45:00|225127|224977|225199.1|225049.1|225266.1|225116.1|225099.5|224949.5|778
1594396200000|2020-07-10 15:50:00|225204.6|225054.6|225218.9|225068.9|225263.5|225113.5|225171.8|225021.8|832
1594396500000|2020-07-10 15:55:00|225219.2|225069.2|225187.2|225037.2|225368.5|225218.5|225137.1|224987.1|880
1594396800000|2020-07-10 16:00:00|225189.5|225039.5|225448.4|225298.4|225454.2|225304.2|225177.7|225027.7|933
1594397100000|2020-07-10 16:05:00|225449.8|225299.8|225522.3|225372.3|225545.2|225395.2|225409.3|225259.3|954
1594397400000|2020-07-10 16:10:00|225522.1|225372.1|225504.8|225354.8|225543.5|225393.5|225434.1|225284.1|794
1594397700000|2020-07-10 16:15:00|225503.8|225353.8|225656|225506|225659.6|225509.6|225488.6|225338.6|861
1594398000000|2020-07-10 16:20:00|225655.7|225505.7|225506.4|225356.4|225670.7|225520.7|225482.7|225332.7|831
1594398300000|2020-07-10 16:25:00|225506.1|225356.1|225526.7|225376.7|225544.8|225394.8|225433|225283|794
1594398600000|2020-07-10 16:30:00|225522.8|225372.8|225379.3|225229.3|225557.8|225407.8|225363.6|225213.6|805
1594398900000|2020-07-10 16:35:00|225379|225229|225467|225317|225467|225317|225305.8|225155.8|790
1594399200000|2020-07-10 16:40:00|225466.7|225316.7|225457.1|225307.1|225681.5|225531.5|225448.3|225298.3|770
1594399500000|2020-07-10 16:45:00|225456|225306|225458.9|225308.9|225504.6|225354.6|225412.8|225262.8|793
1594399800000|2020-07-10 16:50:00|225456.4|225306.4|225442.3|225292.3|225470.6|225320.6|225354|225204|806
1594400100000|2020-07-10 16:55:00|225442.4|225292.4|225422.8|225272.8|225448.9|225298.9|225394.2|225244.2|892
1594400400000|2020-07-10 17:00:00|225426.3|225276.3|225412.8|225262.8|225478.3|225328.3|225310.3|225160.3|777
1594400700000|2020-07-10 17:05:00|225411.8|225261.8|225475.6|225325.6|225485.7|225335.7|225409.7|225259.7|666
1594401000000|2020-07-10 17:10:00|225475.1|225325.1|225433.7|225283.7|225497.7|225347.7|225428.7|225278.7|739
1594401300000|2020-07-10 17:15:00|225429.5|225279.5|225469.3|225319.3|225488.8|225338.8|225401.1|225251.1|715
1594401600000|2020-07-10 17:20:00|225471.3|225321.3|225255|225105|225486.6|225336.6|225197.6|225047.6|710
1594401900000|2020-07-10 17:25:00|225254.4|225104.4|225183.3|225033.3|225279.4|225129.4|225154.1|225004.1|667
1594402200000|2020-07-10 17:30:00|225180.3|225030.3|225198.5|225048.5|225215.3|225065.3|225087.2|224937.2|782
1594402500000|2020-07-10 17:35:00|225198.6|225048.6|225168.8|225018.8|225320.3|225170.3|225167.3|225017.3|775
1594402800000|2020-07-10 17:40:00|225166.3|225016.3|225005.2|224855.2|225171.2|225021.2|224958.4|224808.4|836
1594403100000|2020-07-10 17:45:00|225002.8|224852.8|224961.4|224811.4|225103.6|224953.6|224937|224787|826
1594403400000|2020-07-10 17:50:00|224962.2|224812.2|224703.5|224553.5|225033.9|224883.9|224645.1|224495.1|794
1594403700000|2020-07-10 17:55:00|224704.6|224554.6|224960.2|224810.2|224961.1|224811.1|224682.9|224532.9|676
1594404000000|2020-07-10 18:00:00|224953.4|224803.4|224912.1|224762.1|224969.5|224819.5|224875.1|224725.1|709
1594404300000|2020-07-10 18:05:00|224912.3|224762.3|225022.9|224872.9|225028.6|224878.6|224903.5|224753.5|723
1594404600000|2020-07-10 18:10:00|225021.5|224871.5|224962.2|224812.2|225034.9|224884.9|224892.6|224742.6|791
1594404900000|2020-07-10 18:15:00|224961.4|224811.4|224988.6|224838.6|224994.2|224844.2|224820.8|224670.8|746
1594405200000|2020-07-10 18:20:00|224989.1|224839.1|224883.3|224733.3|225054.7|224904.7|224839.9|224689.9|823
1594405500000|2020-07-10 18:25:00|224883.5|224733.5|224874.9|224724.9|224897.2|224747.2|224848.8|224698.8|631
1594405800000|2020-07-10 18:30:00|224875.3|224725.3|224662.1|224512.1|224879|224729|224660.4|224510.4|758
1594406100000|2020-07-10 18:35:00|224663.1|224513.1|224711.2|224561.2|224784.6|224634.6|224625.4|224475.4|737
1594406400000|2020-07-10 18:40:00|224710.8|224560.8|224631.4|224481.4|224743.1|224593.1|224620.5|224470.5|669
1594406700000|2020-07-10 18:45:00|224633|224483|224819.6|224669.6|224897.9|224747.9|224633|224483|854
1594407000000|2020-07-10 18:50:00|224821.9|224671.9|224706.4|224556.4|224868.9|224718.9|224696.9|224546.9|779
1594407300000|2020-07-10 18:55:00|224706.6|224556.6|224662.7|224512.7|224848.9|224698.9|224645.9|224495.9|859
1594407600000|2020-07-10 19:00:00|224663.4|224513.4|224724.6|224574.6|224994.8|224844.8|224651.7|224501.7|941
1594407900000|2020-07-10 19:05:00|224724.4|224574.4|224742.8|224592.8|224797.8|224647.8|224689.1|224539.1|847
1594408200000|2020-07-10 19:10:00|224741.3|224591.3|224815.5|224665.5|224876.8|224726.8|224726.3|224576.3|837
1594408500000|2020-07-10 19:15:00|224816.4|224666.4|224610.8|224460.8|224848.2|224698.2|224598|224448|879
1594408800000|2020-07-10 19:20:00|224609.2|224459.2|224590.2|224440.2|224685.3|224535.3|224585.1|224435.1|760
1594409100000|2020-07-10 19:25:00|224589.2|224439.2|224662.6|224512.6|224668|224518|224558.3|224408.3|655
1594409400000|2020-07-10 19:30:00|224662.2|224512.2|224727.2|224577.2|224850.1|224700.1|224662.2|224512.2|848
1594409700000|2020-07-10 19:35:00|224728.3|224578.3|224890|224740|224914.3|224764.3|224727.3|224577.3|906
1594410000000|2020-07-10 19:40:00|224884.4|224734.4|224887.7|224737.7|224959.8|224809.8|224872.5|224722.5|875
1594410300000|2020-07-10 19:45:00|224886.9|224736.9|224872.4|224722.4|224939.4|224789.4|224830.7|224680.7|848
1594410600000|2020-07-10 19:50:00|224871.3|224721.3|224818.1|224668.1|224904.9|224754.9|224765.7|224615.7|834
1594410900000|2020-07-10 19:55:00|224822.5|224672.5|224838.8|224688.8|224921.9|224771.9|224762.8|224612.8|885
1594411200000|2020-07-10 20:00:00|224845.7|224695.7|224878.5|224728.5|224912.3|224762.3|224824.2|224674.2|731
1594411500000|2020-07-10 20:05:00|224877.7|224727.7|224791|224641|224897.1|224747.1|224765.5|224615.5|602
1594411800000|2020-07-10 20:10:00|224796|224646|224799|224649|224815.9|224665.9|224766.4|224616.4|484
1594412100000|2020-07-10 20:15:00|224802.1|224652.1|224840.4|224690.4|224844.9|224694.9|224783.5|224633.5|312
1594412400000|2020-07-10 20:20:00|224837.9|224687.9|224798.8|224648.8|224852.1|224702.1|224732|224582|372
1594412700000|2020-07-10 20:25:00|224807.7|224657.7|224702.2|224552.2|224834.7|224684.7|224702.2|224552.2|444
1594413000000|2020-07-10 20:30:00|224698.8|224548.8|224721.7|224571.7|224738.2|224588.2|224613.1|224463.1|550
1594413300000|2020-07-10 20:35:00|224725.3|224575.3|224717.2|224567.2|224746.8|224596.8|224680.2|224530.2|410
1594413600000|2020-07-10 20:40:00|224718.4|224568.4|224629.7|224479.7|224728.4|224578.4|224570.5|224420.5|386
1594413900000|2020-07-10 20:45:00|224620.2|224470.2|224631.7|224481.7|224706.6|224503.2|224523.9|224373.9|357
1594414200000|2020-07-10 20:50:00|224628|224478|224709.7|224559.7|224754.5|224565.3|224542.8|224341.4|417
1594414500000|2020-07-10 20:55:00|224727|224577|224701.4|224352.4|224830.2|224580|224485.5|224177.2|366
1594584000000|2020-07-12 20:00:00|225033.4|224843.4|225033.4|224843.4|225339.5|224945.5|225033.4|224843.4|6
1594584300000|2020-07-12 20:05:00|225339.5|224945.5|225033.4|224843.4|225339.5|224945.5|225033.4|224843.4|9
1594584600000|2020-07-12 20:10:00|225319.5|224925.5|225319.5|224925.5|225339.5|224945.5|225288|224894|7
1594584900000|2020-07-12 20:15:00|225339.5|224945.5|225319.5|224925.5|225339.5|224945.5|225288|224894|14
1594585200000|2020-07-12 20:20:00|225288|224894|225033.4|224843.4|225339.5|224945.5|225033.4|224720|5
1594586100000|2020-07-12 20:35:00|225319.5|224925.5|225319.5|224925.5|225319.5|224925.5|225288|224894|5
1594586400000|2020-07-12 20:40:00|225339.5|224945.5|225033.4|224843.4|225339.5|224945.5|225033.4|224843.4|5
1594586700000|2020-07-12 20:45:00|225319.5|224925.5|225288|224894|225339.5|224945.5|225033.4|224843.4|12
1594587000000|2020-07-12 20:50:00|225319.5|224925.5|225033.4|224843.4|225339.5|224945.5|224995|224706.7|5
1594587300000|2020-07-12 20:55:00|225026.5|224836.5|224958.5|224564.5|225339.5|224945.5|224958.5|224564.5|3
1594587600000|2020-07-12 21:00:00|225026.5|224836.5|225026.5|224836.5|225026.5|224836.5|224951.9|224564.5|7
1594587900000|2020-07-12 21:05:00|225014.7|224664.6|225006.5|224856.5|225075|224856.5|224947.3|224556.5|21
1594588200000|2020-07-12 21:10:00|224755.5|224401.5|225028.8|224674.8|225072|224859.4|224755.5|224401.5|61
1594588500000|2020-07-12 21:15:00|225028|224674|225044.7|224690.7|225083.6|224856.3|224921.9|224620.6|100
1594588800000|2020-07-12 21:20:00|225045.5|224691.5|224992.6|224842.6|225068|224843.2|224962|224638|36
1594589100000|2020-07-12 21:25:00|225046.9|224692.9|225061.7|224707.7|225066.5|224842.6|224954.1|224631.5|48
1594589400000|2020-07-12 21:30:00|225063.2|224709.2|225062.7|224708.7|225063.2|224817.3|224926.5|224619.9|44
1594589700000|2020-07-12 21:35:00|225062.1|224708.1|225063|224709|225063.2|224842.6|224955.1|224661.2|51
1594590000000|2020-07-12 21:40:00|224992.6|224842.6|225058.4|224704.4|225063|224842.6|224955.1|224677.8|39
1594590300000|2020-07-12 21:45:00|225051.6|224697.6|225064.5|224710.5|225064.5|224842.6|224955.3|224671.1|62
1594590600000|2020-07-12 21:50:00|224985.1|224835.1|225038.8|224684.8|225066.8|224842.6|224974.3|224668.9|58
1594590900000|2020-07-12 21:55:00|225045|224691|225065.7|224751.1|225077.6|224842.6|224941.7|224663.8|71
1594591200000|2020-07-12 22:00:00|225001.8|224707.8|224748.7|224440.8|225027.9|224732.5|224724.4|224372.8|655
1594591500000|2020-07-12 22:05:00|224753.1|224469.4|224704.2|224554.2|224878.1|224655.1|224592.1|224346.1|576
1594591800000|2020-07-12 22:10:00|224704.1|224554.1|224613.1|224463.1|224747.2|224570.3|224486.6|224336.6|495
1594592100000|2020-07-12 22:15:00|224612.4|224462.4|224573.3|224423.3|224677|224522.3|224567|224413.7|526
1594592400000|2020-07-12 22:20:00|224573.4|224423.4|224546.2|224396.2|224592.9|224434.2|224514.1|224303.1|504
1594592700000|2020-07-12 22:25:00|224550|224400|224570.6|224420.6|224678.5|224452.4|224526.2|224311.3|409
1594593000000|2020-07-12 22:30:00|224573.7|224423.7|224586|224436|224623|224457|224531.3|224349|434
1594593300000|2020-07-12 22:35:00|224588.5|224438.5|224614.8|224464.8|224662|224495.2|224579|224408.5|363
1594593600000|2020-07-12 22:40:00|224612.5|224462.5|224608.1|224458.1|224699|224529.4|224599.2|224387|334
1594593900000|2020-07-12 22:45:00|224606.4|224456.4|224597|224447|224670.5|224477.9|224569.9|224407.8|364
1594594200000|2020-07-12 22:50:00|224599.6|224449.6|224648.1|224498.1|224672.4|224522.4|224584.8|224434.8|365
1594594500000|2020-07-12 22:55:00|224652|224502|224662.8|224512.8|224774|224534.1|224634.5|224447.1|304
1594594800000|2020-07-12 23:00:00|224660.9|224510.9|224625.8|224475.8|224709|224510.9|224537.7|224387.7|493
1594595100000|2020-07-12 23:05:00|224625.6|224475.6|224677.2|224527.2|224702.7|224552.7|224600.2|224450.2|388
1594595400000|2020-07-12 23:10:00|224684.4|224534.4|224805.4|224655.4|224822|224672|224682.7|224532.7|328
1594595700000|2020-07-12 23:15:00|224809.2|224659.2|224861.8|224711.8|224892|224733.4|224756.3|224597|356
1594596000000|2020-07-12 23:20:00|224859.6|224709.6|224896.8|224746.8|224933|224783|224848.6|224698.6|524
1594596300000|2020-07-12 23:25:00|224906.2|224756.2|224799|224649|224927.3|224777.3|224799|224649|369
1594596600000|2020-07-12 23:30:00|224804.7|224654.7|224896.4|224746.4|224939.3|224789.3|224790.3|224640.3|406
1594596900000|2020-07-12 23:35:00|224901.3|224751.3|224916.7|224766.7|224919.2|224769.2|224824.9|224674.9|361
1594597200000|2020-07-12 23:40:00|224914.7|224764.7|224910.3|224760.3|224932.2|224782.2|224887.1|224737.1|316
1594597500000|2020-07-12 23:45:00|224899.7|224749.7|224875.5|224725.5|224904.8|224754.8|224864.6|224714.6|271
1594597800000|2020-07-12 23:50:00|224875.7|224725.7|224885.9|224735.9|224927.3|224777.3|224863|224713|232
1594598100000|2020-07-12 23:55:00|224861.4|224711.4|224970|224820|224982.2|224832.2|224861.4|224711.4|294
1594598400000|2020-07-13 00:00:00|224969.5|224819.5|225193|225043|225235.4|225085.4|224914.7|224764.7|616
1594598700000|2020-07-13 00:05:00|225195.3|225045.3|225198|225048|225236.1|225086.1|225138.7|224988.7|532
1594599000000|2020-07-13 00:10:00|225198.1|225048.1|225231.7|225081.7|225250.4|225100.4|225148.5|224998.5|444
1594599300000|2020-07-13 00:15:00|225229.2|225079.2|225213|225063|225267.6|225117.6|225113.3|224963.3|478
1594599600000|2020-07-13 00:20:00|225216.2|225066.2|225120.3|224970.3|225216.2|225066.2|225105|224955|387
1594599900000|2020-07-13 00:25:00|225121.3|224971.3|224989.8|224839.8|225144.5|224994.5|224962.1|224812.1|423
1594600200000|2020-07-13 00:30:00|224990.7|224840.7|224976.3|224826.3|225095|224897.3|224966.2|224816.2|384
1594600500000|2020-07-13 00:35:00|224976.6|224826.6|225078.1|224928.1|225110.5|224960.5|224953.4|224803.4|374
1594600800000|2020-07-13 00:40:00|225071.8|224921.8|224999.9|224849.9|225142.4|224992.4|224982.6|224832.6|372
1594601100000|2020-07-13 00:45:00|225000|224850|225011|224861|225031.4|224881.4|224976.3|224826.3|371
1594601400000|2020-07-13 00:50:00|225010.1|224860.1|225021.8|224871.8|225096.8|224946.8|224988.9|224838.9|436
1594601700000|2020-07-13 00:55:00|225022.2|224872.2|224980.2|224830.2|225036.2|224886.2|224979.7|224829.7|398
1594602000000|2020-07-13 01:00:00|224981.7|224831.7|224696.1|224546.1|224981.7|224831.7|224634.4|224484.4|609
1594602300000|2020-07-13 01:05:00|224696|224546|224770.2|224620.2|224819|224669|224644.7|224494.7|512
1594602600000|2020-07-13 01:10:00|224800.5|224650.5|224683.6|224533.6|224805.9|224655.9|224643.6|224493.6|539
1594602900000|2020-07-13 01:15:00|224686.6|224536.6|224803.6|224653.6|224874.4|224724.4|224669.8|224519.8|623
1594603200000|2020-07-13 01:20:00|224802.5|224652.5|224826.7|224676.7|224849|224699|224753.9|224603.9|432
1594603500000|2020-07-13 01:25:00|224827.9|224677.9|224757.1|224607.1|224848.8|224698.8|224744.7|224594.7|488
1594603800000|2020-07-13 01:30:00|224757|224607|224668.4|224518.4|224759.4|224609.4|224651|224501|525
1594604100000|2020-07-13 01:35:00|224667.8|224517.8|224674.4|224524.4|224696.8|224546.8|224605.9|224455.9|481
1594604400000|2020-07-13 01:40:00|224676.3|224526.3|224821.9|224671.9|224835.2|224685.2|224671.6|224521.6|402
1594604700000|2020-07-13 01:45:00|224823.4|224673.4|224770.4|224620.4|224831.5|224681.5|224757.5|224607.5|416
1594605000000|2020-07-13 01:50:00|224769.6|224619.6|224683|224533|224800|224650|224675.6|224525.6|404
1594605300000|2020-07-13 01:55:00|224685.7|224535.7|224680.9|224530.9|224690.9|224540.9|224622|224472|465
1594605600000|2020-07-13 02:00:00|224679.9|224529.9|224685.6|224535.6|224750.4|224600.4|224679.7|224529.7|457
1594605900000|2020-07-13 02:05:00|224686.1|224536.1|224715.3|224565.3|224765.2|224615.2|224666.3|224516.3|461
1594606200000|2020-07-13 02:10:00|224714.7|224564.7|224607.1|224457.1|224746.3|224596.3|224544.4|224394.4|532
1594606500000|2020-07-13 02:15:00|224608.6|224458.6|224543.2|224393.2|224635.8|224485.8|224523.4|224373.4|413
1594606800000|2020-07-13 02:20:00|224544|224394|224555.3|224405.3|224603.4|224453.4|224531.4|224381.4|363
1594607100000|2020-07-13 02:25:00|224555.5|224405.5|224639.2|224489.2|224693|224543|224549.2|224393|431
1594607400000|2020-07-13 02:30:00|224642.5|224492.5|224550.6|224400.6|224718|224496.4|224537.7|224387.7|408
1594607700000|2020-07-13 02:35:00|224547.3|224397.3|224605.1|224455.1|224605.1|224455.1|224525.2|224375.2|349
1594608000000|2020-07-13 02:40:00|224600.6|224450.6|224621.4|224471.4|224632.6|224482.6|224563.3|224413.3|412
1594608300000|2020-07-13 02:45:00|224621.1|224471.1|224627.8|224477.8|224645.1|224495.1|224578.7|224428.7|314
1594608600000|2020-07-13 02:50:00|224630.8|224480.8|224606.1|224456.1|224634.5|224484.5|224568.8|224418.8|350
1594608900000|2020-07-13 02:55:00|224605.3|224455.3|224608.8|224458.8|224633.4|224483.4|224605.3|224455.3|296
1594609200000|2020-07-13 03:00:00|224609|224459|224621.5|224471.5|224667.6|224517.6|224604.1|224454.1|339
1594609500000|2020-07-13 03:05:00|224618.5|224468.5|224614.2|224464.2|224661.4|224511.4|224573.4|224423.4|353
1594609800000|2020-07-13 03:10:00|224612|224462|224583.1|224433.1|224615.7|224465.7|224574.6|224424.6|323
1594610100000|2020-07-13 03:15:00|224582.2|224432.2|224549.5|224399.5|224603|224453|224505|224355|340
1594610400000|2020-07-13 03:20:00|224545.9|224395.9|224595.2|224445.2|224608.9|224458.9|224543.9|224393.9|359
1594610700000|2020-07-13 03:25:00|224596.2|224446.2|224484.6|224334.6|224596.4|224446.4|224476.6|224326.6|449
1594611000000|2020-07-13 03:30:00|224479.5|224329.5|224536.2|224386.2|224541|224391|224466.2|224316.2|424
1594611300000|2020-07-13 03:35:00|224536.3|224386.3|224576.1|224426.1|224627.5|224436.8|224515.5|224365.5|355
1594611600000|2020-07-13 03:40:00|224576.8|224426.8|224579.1|224429.1|224594.8|224444.8|224538.9|224388.9|316
1594611900000|2020-07-13 03:45:00|224580|224430|224539.1|224389.1|224601.5|224451.5|224508.6|224358.6|315
1594612200000|2020-07-13 03:50:00|224537.9|224387.9|224532.6|224382.6|224558.7|224408.7|224509.6|224359.6|280
1594612500000|2020-07-13 03:55:00|224532.4|224382.4|224552.9|224402.9|224611.2|224461.2|224527|224377|285
1594612800000|2020-07-13 04:00:00|224548.5|224398.5|224510|224360|224592.4|224400.8|224495|224341.4|291
1594613100000|2020-07-13 04:05:00|224509.8|224359.8|224506.3|224356.3|224592|224374.2|224482.7|224292|336
1594613400000|2020-07-13 04:10:00|224506.1|224356.1|224497.2|224347.2|224512.5|224362.5|224470.3|224320.3|391
1594613700000|2020-07-13 04:15:00|224498.4|224348.4|224487.4|224337.4|224507.3|224357.3|224471.6|224321.6|337
1594614000000|2020-07-13 04:20:00|224488.6|224338.6|224482.1|224332.1|224504.9|224354.9|224472.6|224322.6|347
1594614300000|2020-07-13 04:25:00|224482|224332|224490.5|224340.5|224501.3|224351.3|224453.5|224303.5|360
1594614600000|2020-07-13 04:30:00|224491.3|224341.3|224488.4|224338.4|224520.6|224370.6|224467.2|224317.2|281
1594614900000|2020-07-13 04:35:00|224488.5|224338.5|224491.8|224341.8|224498.4|224348.4|224473.8|224323.8|273
1594615200000|2020-07-13 04:40:00|224489.6|224339.6|224522.6|224372.6|224523.7|224373.7|224466.1|224316.1|348
1594615500000|2020-07-13 04:45:00|224521.2|224371.2|224497.4|224347.4|224530.6|224380.6|224472.5|224322.5|331
1594615800000|2020-07-13 04:50:00|224497|224347|224492.5|224342.5|224522.1|224372.1|224474.5|224324.5|349
1594616100000|2020-07-13 04:55:00|224492.8|224342.8|224517.1|224367.1|224517.1|224367.1|224478.7|224328.7|253
1594616400000|2020-07-13 05:00:00|224514|224364|224407.3|224257.3|224514.9|224364.9|224405.4|224231|403
1594616700000|2020-07-13 05:05:00|224408.7|224258.7|224215.6|224065.6|224421.8|224271.8|224131.9|223981.9|461
1594617000000|2020-07-13 05:10:00|224216.3|224066.3|224194.7|224044.7|224290.7|224073.3|224170.2|223993.7|357
1594617300000|2020-07-13 05:15:00|224185.6|224035.6|224182.7|224032.7|224227.8|224077.8|224161.3|224011.3|335
1594617600000|2020-07-13 05:20:00|224183.6|224033.6|224000.2|223850.2|224200.8|224050.8|223942.4|223792.4|484
1594617900000|2020-07-13 05:25:00|223997.3|223847.3|223916.9|223766.9|224092.6|223942.6|223911.3|223761.3|459
1594618200000|2020-07-13 05:30:00|223918|223768|223952.8|223802.8|223975.3|223820.5|223898.5|223711.3|359
1594618500000|2020-07-13 05:35:00|223950.5|223800.5|223937.1|223787.1|224016.9|223866.9|223911.9|223761.9|331
1594618800000|2020-07-13 05:40:00|223932.8|223782.8|223923.8|223773.8|223949.3|223799.3|223908.5|223758.5|237
1594619100000|2020-07-13 05:45:00|223924.4|223774.4|223865.5|223715.5|223968.3|223818.3|223840|223690|415
1594619400000|2020-07-13 05:50:00|223865.6|223715.6|223994.4|223844.4|224011.2|223861.2|223851.4|223701.4|358
1594619700000|2020-07-13 05:55:00|223992.6|223842.6|224026.8|223876.8|224052.3|223902.3|223950.2|223800.2|397
1594620000000|2020-07-13 06:00:00|224028.5|223878.5|223900.4|223750.4|224049.1|223899.1|223803.8|223653.8|525
1594620300000|2020-07-13 06:05:00|223901.6|223751.6|223942.4|223792.4|223972.7|223822.7|223829.3|223679.3|470
1594620600000|2020-07-13 06:10:00|223941.2|223791.2|224199|224049|224231.7|224081.7|223931.8|223781.8|640
1594620900000|2020-07-13 06:15:00|224190.8|224040.8|224364.7|224214.7|224464.5|224314.5|224190.8|224040.8|571
1594621200000|2020-07-13 06:20:00|224364|224214|224455.8|224305.8|224489.6|224339.6|224293.9|224143.9|548
1594621500000|2020-07-13 06:25:00|224450.7|224300.7|224542.4|224392.4|224632.6|224482.6|224450.6|224300.6|553
1594621800000|2020-07-13 06:30:00|224544.7|224394.7|224455.1|224305.1|224620.2|224470.2|224410.4|224260.4|503
1594622100000|2020-07-13 06:35:00|224455.2|224305.2|224481.8|224331.8|224490.2|224340.2|224215.3|224065.3|602
1594622400000|2020-07-13 06:40:00|224481|224331|224289.7|224139.7|224482.5|224332.5|224236.4|224086.4|435
1594622700000|2020-07-13 06:45:00|224297.6|224147.6|224329.4|224179.4|224332.6|224182.6|224212.5|224062.5|481
1594623000000|2020-07-13 06:50:00|224331.7|224181.7|224305.8|224155.8|224349|224199|224250.5|224100.5|482
1594623300000|2020-07-13 06:55:00|224297.4|224147.4|224144.2|223994.2|224390.7|224240.7|224131.4|223981.4|609
1594623600000|2020-07-13 07:00:00|224156.7|224006.7|224174.7|224024.7|224201.1|224051.1|223963.9|223813.9|688
1594623900000|2020-07-13 07:05:00|224174.6|224024.6|224436.2|224286.2|224487.3|224337.3|224174.6|224024.6|840
1594624200000|2020-07-13 07:10:00|224435.3|224285.3|224646.9|224496.9|224655.2|224505.2|224347.3|224197.3|686
1594624500000|2020-07-13 07:15:00|224646.7|224496.7|224520.1|224370.1|224666.2|224516.2|224487.2|224337.2|694
1594624800000|2020-07-13 07:20:00|224522.4|224372.4|224518.2|224368.2|224553.6|224403.6|224368.8|224218.8|714
1594625100000|2020-07-13 07:25:00|224521|224371|224670.5|224520.5|224765.1|224615.1|224485.9|224335.9|757
1594625400000|2020-07-13 07:30:00|224670.3|224520.3|224527.3|224377.3|224745.7|224595.7|224512.1|224362.1|706
1594625700000|2020-07-13 07:35:00|224533|224383|224497.5|224347.5|224644.6|224494.6|224462.9|224312.9|701
1594626000000|2020-07-13 07:40:00|224496.9|224346.9|224509.4|224359.4|224607.7|224457.7|224451.8|224301.8|727
1594626300000|2020-07-13 07:45:00|224509.1|224359.1|224567.4|224417.4|224591|224441|224419.3|224269.3|628
1594626600000|2020-07-13 07:50:00|224568|224418|224535.4|224385.4|224603|224453|224432.3|224282.3|633
1594626900000|2020-07-13 07:55:00|224535.7|224385.7|224439.2|224289.2|224535.7|224385.7|224333|224183|639
1594627200000|2020-07-13 08:00:00|224438.9|224288.9|224535.8|224385.8|224594.2|224444.2|224394.8|224244.8|816
1594627500000|2020-07-13 08:05:00|224532.8|224382.8|224414.9|224264.9|224614.5|224464.5|224371.1|224221.1|638
1594627800000|2020-07-13 08:10:00|224415|224265|224493.5|224343.5|224497.9|224347.9|224279.4|224129.4|645
1594628100000|2020-07-13 08:15:00|224488.5|224338.5|224690.9|224540.9|224754.2|224604.2|224381.1|224231.1|703
1594628400000|2020-07-13 08:20:00|224696.9|224546.9|224716.2|224566.2|224756.2|224606.2|224608.3|224458.3|763
1594628700000|2020-07-13 08:25:00|224716.7|224566.7|224749.4|224599.4|224790.3|224640.3|224642|224492|653
1594629000000|2020-07-13 08:30:00|224746.9|224596.9|224839.9|224689.9|224929.5|224779.5|224672.3|224522.3|870
1594629300000|2020-07-13 08:35:00|224805.9|224655.9|224810|224660|224896.8|224746.8|224774.9|224624.9|816
1594629600000|2020-07-13 08:40:00|224809.7|224659.7|224876.8|224726.8|224878.6|224728.6|224709.5|224559.5|665
1594629900000|2020-07-13 08:45:00|224875.2|224725.2|224920.8|224770.8|225031.9|224881.9|224839.1|224689.1|747
1594630200000|2020-07-13 08:50:00|224921.6|224771.6|225001.1|224851.1|225009|224859|224841.4|224691.4|706
1594630500000|2020-07-13 08:55:00|225001.8|224851.8|225051.4|224901.4|225117.8|224967.8|224920.1|224770.1|757
1594630800000|2020-07-13 09:00:00|225051.7|224901.7|225004.5|224854.5|225073.8|224923.8|224906.7|224756.7|747
1594631100000|2020-07-13 09:05:00|225006.2|224856.2|225077|224927|225168.7|225018.7|224994.4|224844.4|699
1594631400000|2020-07-13 09:10:00|225078.8|224928.8|225081.5|224931.5|225152.5|225002.5|225051.9|224901.9|593
1594631700000|2020-07-13 09:15:00|225122.8|224972.8|225139.3|224989.3|225259|225109|225077.7|224927.7|561
1594632000000|2020-07-13 09:20:00|225140.1|224990.1|225415.1|225265.1|225424.1|225274.1|225134.3|224984.3|739
1594632300000|2020-07-13 09:25:00|225414.9|225264.9|225284.1|225134.1|225436.1|225286.1|225262.2|225112.2|751
1594632600000|2020-07-13 09:30:00|225285|225135|225260.9|225110.9|225324|225174|225241.7|225091.7|670
1594632900000|2020-07-13 09:35:00|225261.4|225111.4|225017.8|224867.8|225262.7|225112.7|225005.6|224855.6|638
1594633200000|2020-07-13 09:40:00|225019.6|224869.6|225046.6|224896.6|225081.4|224931.4|224941.6|224791.6|729
1594633500000|2020-07-13 09:45:00|225046.7|224896.7|224918.7|224768.7|225046.7|224896.7|224863.9|224713.9|712
1594633800000|2020-07-13 09:50:00|224919.9|224769.9|224901.2|224751.2|225013.5|224863.5|224791.2|224641.2|767
1594634100000|2020-07-13 09:55:00|224900.3|224750.3|224926.6|224776.6|225047.4|224897.4|224883.4|224733.4|801
1594634400000|2020-07-13 10:00:00|224924.1|224774.1|224848.9|224698.9|225026.7|224876.7|224828.5|224678.5|744
1594634700000|2020-07-13 10:05:00|224850.2|224700.2|224900.4|224750.4|224995.6|224845.6|224831.8|224681.8|867
1594635000000|2020-07-13 10:10:00|224899.8|224749.8|225015.9|224865.9|225055.5|224905.5|224898|224748|677
1594635300000|2020-07-13 10:15:00|225011|224861|224737.6|224587.6|225048.2|224898.2|224637.2|224487.2|786
1594635600000|2020-07-13 10:20:00|224733.4|224583.4|224842|224692|224846.6|224696.6|224723.4|224573.4|695
1594635900000|2020-07-13 10:25:00|224833.3|224683.3|224881.7|224731.7|224893.7|224743.7|224784.3|224634.3|635
1594636200000|2020-07-13 10:30:00|224881.4|224731.4|224807.2|224657.2|224944.9|224794.9|224767.3|224617.3|727
1594636500000|2020-07-13 10:35:00|224806.8|224656.8|224762.1|224612.1|224822.5|224672.5|224730.4|224580.4|627
1594636800000|2020-07-13 10:40:00|224760.5|224610.5|224968.7|224818.7|224996.2|224846.2|224731.7|224581.7|707
1594637100000|2020-07-13 10:45:00|224970.2|224820.2|224884.9|224734.9|225052.3|224902.3|224866.3|224716.3|712
1594637400000|2020-07-13 10:50:00|224888.1|224738.1|224576|224426|224918.5|224768.5|224568.5|224418.5|812
1594637700000|2020-07-13 10:55:00|224575.9|224425.9|224629.6|224479.6|224629.6|224479.6|224475.9|224325.9|612
1594638000000|2020-07-13 11:00:00|224622.3|224472.3|224484.1|224334.1|224697.4|224547.4|224484.1|224334.1|757
1594638300000|2020-07-13 11:05:00|224482.8|224332.8|224386.8|224236.8|224587.1|224437.1|224386.7|224236.7|769
1594638600000|2020-07-13 11:10:00|224390.2|224240.2|224381.5|224231.5|224431|224281|224288.3|224138.3|767
1594638900000|2020-07-13 11:15:00|224380.2|224230.2|224474.8|224324.8|224540.2|224390.2|224380.2|224230.2|746
1594639200000|2020-07-13 11:20:00|224474.2|224324.2|224538|224388|224542.1|224392.1|224471|224321|655
1594639500000|2020-07-13 11:25:00|224537.9|224387.9|224656|224506|224699.8|224549.8|224525.5|224375.5|720
1594639800000|2020-07-13 11:30:00|224655.4|224505.4|224726.9|224576.9|224751.7|224601.7|224602.6|224452.6|763
1594640100000|2020-07-13 11:35:00|224729.7|224579.7|224869.6|224719.6|224879.6|224729.6|224703.2|224553.2|685
1594640400000|2020-07-13 11:40:00|224866.5|224716.5|224898.8|224748.8|224919.5|224769.5|224750.9|224600.9|699
1594640700000|2020-07-13 11:45:00|224899|224749|225076.9|224926.9|225205|225055|224817.1|224667.1|694
1594641000000|2020-07-13 11:50:00|225073.5|224923.5|224884|224734|225127.1|224977.1|224832.6|224682.6|795
1594641300000|2020-07-13 11:55:00|224872.3|224722.3|224781.5|224631.5|224891.6|224741.6|224769|224619|655
1594641600000|2020-07-13 12:00:00|224781.3|224631.3|224917.2|224767.2|224992.9|224842.9|224747.8|224597.8|982
1594641900000|2020-07-13 12:05:00|224918.4|224768.4|224888.8|224738.8|225011|224861|224874.2|224724.2|879
1594642200000|2020-07-13 12:10:00|224889.1|224739.1|225039.9|224889.9|225055.6|224905.6|224823.1|224673.1|876
1594642500000|2020-07-13 12:15:00|225039.5|224889.5|225141.5|224991.5|225155|225005|224948.6|224798.6|898
1594642800000|2020-07-13 12:20:00|225130.6|224980.6|225304.4|225154.4|225366.5|225216.5|225113.9|224963.9|876
1594643100000|2020-07-13 12:25:00|225304.2|225154.2|225396.3|225246.3|225415.3|225265.3|225258.5|225108.5|933
1594643400000|2020-07-13 12:30:00|225395.8|225245.8|225503.4|225353.4|225609.6|225459.6|225385.8|225235.8|978
1594643700000|2020-07-13 12:35:00|225503.9|225353.9|225416.1|225266.1|225554|225404|225378.8|225228.8|881
1594644000000|2020-07-13 12:40:00|225414.2|225264.2|225410.6|225260.6|225491.1|225341.1|225390.8|225240.8|816
1594644300000|2020-07-13 12:45:00|225410.5|225260.5|225237.7|225087.7|225441.7|225291.7|225237.7|225087.7|891
1594644600000|2020-07-13 12:50:00|225235.4|225085.4|225046|224896|225255.4|225105.4|225031.4|224881.4|885
1594644900000|2020-07-13 12:55:00|225046.8|224896.8|225270.9|225120.9|225286.6|225136.6|225020.9|224870.9|913
1594645200000|2020-07-13 13:00:00|225264.3|225114.3|225239.2|225089.2|225312.8|225162.8|225132.9|224982.9|877
1594645500000|2020-07-13 13:05:00|225239|225089|225068.5|224918.5|225261.1|225111.1|225039.8|224889.8|789
1594645800000|2020-07-13 13:10:00|225068.3|224918.3|224873.7|224723.7|225151.1|225001.1|224864.3|224714.3|806
1594646100000|2020-07-13 13:15:00|224872.9|224722.9|224952.2|224802.2|224981.1|224831.1|224871.4|224721.4|799
1594646400000|2020-07-13 13:20:00|224955.2|224805.2|225101.5|224951.5|225126.3|224976.3|224949.3|224799.3|792
1594646700000|2020-07-13 13:25:00|225101.9|224951.9|224934.8|224784.8|225126.3|224976.3|224877.6|224727.6|923
1594647000000|2020-07-13 13:30:00|224935.2|224785.2|225099.5|224949.5|225106.7|224956.7|224793.6|224643.6|1137
1594647300000|2020-07-13 13:35:00|225098|224948|225101|224951|225156.3|225006.3|224887.6|224737.6|1118
1594647600000|2020-07-13 13:40:00|225101.1|224951.1|225041.1|224891.1|225145.6|224995.6|224992.8|224842.8|1118
1594647900000|2020-07-13 13:45:00|225024|224874|225015.8|224865.8|225155.6|225005.6|224917.4|224767.4|1105
1594648200000|2020-07-13 13:50:00|225014.8|224864.8|225072.4|224922.4|225151.9|225001.9|224947|224797|1070
1594648500000|2020-07-13 13:55:00|225072.8|224922.8|225061.1|224911.1|225073.3|224923.3|224884.2|224734.2|1075
1594648800000|2020-07-13 14:00:00|225059.7|224909.7|225042.5|224892.5|225169.3|225019.3|224975.5|224825.5|1084
1594649100000|2020-07-13 14:05:00|225043.3|224893.3|224884.5|224734.5|225060.8|224910.8|224814.7|224664.7|1069
1594649400000|2020-07-13 14:10:00|224887.1|224737.1|224798.4|224648.4|224968.1|224818.1|224759|224609|1056
1594649700000|2020-07-13 14:15:00|224795.9|224645.9|224765.4|224615.4|224811|224661|224693.8|224543.8|970
1594650000000|2020-07-13 14:20:00|224765.6|224615.6|224544.6|224394.6|224765.7|224615.7|224499.6|224349.6|1007
1594650300000|2020-07-13 14:25:00|224545.9|224395.9|224479.5|224329.5|224609.7|224459.7|224471.3|224321.3|972
1594650600000|2020-07-13 14:30:00|224480.7|224330.7|224440.3|224290.3|224483.6|224333.6|224348.3|224198.3|949
1594650900000|2020-07-13 14:35:00|224441.5|224291.5|224689|224539|224731.6|224581.6|224385.8|224235.8|1038
1594651200000|2020-07-13 14:40:00|224685.1|224535.1|224509.1|224359.1|224685.6|224535.6|224498.5|224348.5|1037
1594651500000|2020-07-13 14:45:00|224508.9|224358.9|224463.6|224313.6|224584.6|224434.6|224366.1|224216.1|1054
1594651800000|2020-07-13 14:50:00|224458.1|224308.1|224455.2|224305.2|224508.3|224358.3|224395.6|224245.6|996
1594652100000|2020-07-13 14:55:00|224455.3|224305.3|224395.1|224245.1|224481.9|224331.9|224370.1|224220.1|1041
1594652400000|2020-07-13 15:00:00|224393.4|224243.4|224575.5|224425.5|224577.9|224427.9|224391.6|224241.6|860
1594652700000|2020-07-13 15:05:00|224576.8|224426.8|224424.3|224274.3|224606.9|224456.9|224366.4|224216.4|960
1594653000000|2020-07-13 15:10:00|224422.4|224272.4|224596.7|224446.7|224596.7|224446.7|224386.2|224236.2|945
1594653300000|2020-07-13 15:15:00|224595.3|224445.3|224760.6|224610.6|224777.3|224627.3|224595.3|224445.3|876
1594653600000|2020-07-13 15:20:00|224760.7|224610.7|224761.6|224611.6|224917.8|224767.8|224757.3|224607.3|928
1594653900000|2020-07-13 15:25:00|224760.5|224610.5|224662.7|224512.7|224770.4|224620.4|224656.8|224506.8|992
1594654200000|2020-07-13 15:30:00|224657.7|224507.7|224758.7|224608.7|224762.9|224612.9|224605.8|224455.8|921
1594654500000|2020-07-13 15:35:00|224758.5|224608.5|224610.7|224460.7|224779.3|224629.3|224610.7|224460.7|905
1594654800000|2020-07-13 15:40:00|224611.3|224461.3|224724.7|224574.7|224769.7|224619.7|224586|224436|969
1594655100000|2020-07-13 15:45:00|224723.7|224573.7|224648.7|224498.7|224733|224583|224639.6|224489.6|840
1594655400000|2020-07-13 15:50:00|224648.6|224498.6|224531.3|224381.3|224653.3|224503.3|224530.9|224380.9|781
1594655700000|2020-07-13 15:55:00|224532.7|224382.7|224423.9|224273.9|224655.3|224505.3|224420.7|224270.7|821
1594656000000|2020-07-13 16:00:00|224425.6|224275.6|224345.7|224195.7|224485.6|224335.6|224285.3|224135.3|863
1594656300000|2020-07-13 16:05:00|224344.6|224194.6|224195.3|224045.3|224370.1|224220.1|224082|223932|890
1594656600000|2020-07-13 16:10:00|224198.2|224048.2|224303.6|224153.6|224373.6|224223.6|224196.8|224046.8|833
1594656900000|2020-07-13 16:15:00|224303.8|224153.8|224433.1|224283.1|224460.5|224310.5|224243|224093|835
1594657200000|2020-07-13 16:20:00|224431.3|224281.3|224617.1|224467.1|224641.3|224491.3|224407.8|224257.8|897
1594657500000|2020-07-13 16:25:00|224622.3|224472.3|224783.5|224633.5|224802.1|224652.1|224619.2|224469.2|707
1594657800000|2020-07-13 16:30:00|224766.6|224616.6|224810.2|224660.2|224818|224668|224654.5|224504.5|805
1594658100000|2020-07-13 16:35:00|224811.1|224661.1|224882.2|224732.2|225001.7|224851.7|224809.7|224659.7|728
1594658400000|2020-07-13 16:40:00|224880.5|224730.5|224940|224790|224949.4|224799.4|224813.2|224663.2|745
1594658700000|2020-07-13 16:45:00|224939.8|224789.8|224916.1|224766.1|225000.5|224850.5|224882.8|224732.8|764
1594659000000|2020-07-13 16:50:00|224912.8|224762.8|224847.2|224697.2|224940.4|224790.4|224817.9|224667.9|918
1594659300000|2020-07-13 16:55:00|224847.8|224697.8|224786.7|224636.7|224849.6|224699.6|224759.4|224609.4|858
1594659600000|2020-07-13 17:00:00|224786.5|224636.5|224712.8|224562.8|224826.3|224676.3|224660.4|224510.4|861
1594659900000|2020-07-13 17:05:00|224713.1|224563.1|224732.8|224582.8|224749.4|224599.4|224690.9|224540.9|851
1594660200000|2020-07-13 17:10:00|224733.2|224583.2|224746.5|224596.5|224844.4|224694.4|224641|224491|736
1594660500000|2020-07-13 17:15:00|224750.5|224600.5|224680.5|224530.5|224750.5|224600.5|224653.4|224503.4|824
1594660800000|2020-07-13 17:20:00|224679.9|224529.9|224683.7|224533.7|224701.1|224551.1|224637.6|224487.6|778
1594661100000|2020-07-13 17:25:00|224685.2|224535.2|224732.5|224582.5|224745.2|224595.2|224682.8|224532.8|671
1594661400000|2020-07-13 17:30:00|224729.8|224579.8|224776.1|224626.1|224788.1|224638.1|224661.7|224511.7|852
1594661700000|2020-07-13 17:35:00|224772.1|224622.1|224695.6|224545.6|224809.7|224659.7|224690.7|224540.7|808
1594662000000|2020-07-13 17:40:00|224695.8|224545.8|224618.3|224468.3|224736.7|224586.7|224588.2|224438.2|812
1594662300000|2020-07-13 17:45:00|224616.2|224466.2|224901.6|224751.6|224902.2|224752.2|224604|224454|891
1594662600000|2020-07-13 17:50:00|224898.8|224748.8|224895.1|224745.1|224907.3|224757.3|224809.1|224659.1|841
1594662900000|2020-07-13 17:55:00|224895|224745|224903.9|224753.9|224932.4|224782.4|224820.1|224670.1|799
1594663200000|2020-07-13 18:00:00|224902.5|224752.5|225104.3|224954.3|225122.7|224972.7|224891.5|224741.5|961
1594663500000|2020-07-13 18:05:00|225104.4|224954.4|225706.9|225556.9|225775.3|225625.3|225090.7|224940.7|1043
1594663800000|2020-07-13 18:10:00|225708.3|225558.3|225346.8|225196.8|225709.2|225559.2|225339.9|225189.9|1054
1594664100000|2020-07-13 18:15:00|225343.9|225193.9|225245.3|225095.3|225482.8|225332.8|225211.8|225061.8|966
1594664400000|2020-07-13 18:20:00|225245|225095|225392|225242|225431|225281|225210.4|225060.4|854
1594664700000|2020-07-13 18:25:00|225404.9|225254.9|225531.6|225381.6|225540.7|225390.7|225379.6|225229.6|1020
1594665000000|2020-07-13 18:30:00|225531.5|225381.5|225843.6|225693.6|225860.1|225710.1|225496.9|225346.9|1065
1594665300000|2020-07-13 18:35:00|225850|225700|225654.8|225504.8|225946.1|225796.1|225648.2|225498.2|1055
1594665600000|2020-07-13 18:40:00|225654.9|225504.9|225634.2|225484.2|225702.9|225552.9|225599.5|225449.5|970
1594665900000|2020-07-13 18:45:00|225637.5|225487.5|225487.2|225337.2|225660.2|225510.2|225451.5|225301.5|982
1594666200000|2020-07-13 18:50:00|225487.1|225337.1|225507.8|225357.8|225548.1|225398.1|225452.1|225302.1|970
1594666500000|2020-07-13 18:55:00|225505.2|225355.2|225543.5|225393.5|225577.6|225427.6|225467.4|225317.4|884
1594666800000|2020-07-13 19:00:00|225544.8|225394.8|225831.8|225681.8|225847.7|225697.7|225529.4|225379.4|1029
1594667100000|2020-07-13 19:05:00|225832.5|225682.5|226383.5|226233.5|226395|226245|225799.2|225649.2|1041
1594667400000|2020-07-13 19:10:00|226380.3|226230.3|226120.6|225970.6|226427.7|226277.7|225982.7|225832.7|1089
1594667700000|2020-07-13 19:15:00|226120.2|225970.2|226264.6|226114.6|226303.5|226153.5|226039.9|225889.9|1120
1594668000000|2020-07-13 19:20:00|226264.2|226114.2|226338.1|226188.1|226357.4|226207.4|226200.1|226050.1|1076
1594668300000|2020-07-13 19:25:00|226349.7|226199.7|226415.4|226265.4|226497.9|226347.9|226238.7|226088.7|1092
1594668600000|2020-07-13 19:30:00|226444.8|226294.8|227010.1|226860.1|227081.6|226931.6|226376.2|226226.2|1124
1594668900000|2020-07-13 19:35:00|226996.3|226846.3|226898.3|226748.3|227026.7|226876.7|226750.2|226600.2|1110
1594669200000|2020-07-13 19:40:00|226898.9|226748.9|226703.7|226553.7|226973.8|226823.8|226484.4|226334.4|1107
1594669500000|2020-07-13 19:45:00|226704.5|226554.5|227084.7|226934.7|227084.7|226934.7|226678.2|226528.2|1138
1594669800000|2020-07-13 19:50:00|227074.3|226924.3|227194.1|227044.1|227219.9|227069.9|227025.7|226875.7|1110
1594670100000|2020-07-13 19:55:00|227195.3|227045.3|227246.2|227096.2|227326.4|227176.4|227066|226916|1131
1594670400000|2020-07-13 20:00:00|227246.9|227096.9|227194|227044|227366.7|227216.7|227080.3|226930.3|962
1594670700000|2020-07-13 20:05:00|227193.9|227043.9|227178.9|227028.9|227312.3|227162.3|227158.2|227008.2|862
1594671000000|2020-07-13 20:10:00|227177.5|227027.5|227191.2|227041.2|227235.1|227085.1|227145.4|226995.4|757
1594671300000|2020-07-13 20:15:00|227195.7|227045.7|227434.2|227284.2|227435.4|227285.4|227195.5|227045.5|500
1594671600000|2020-07-13 20:20:00|227429.9|227279.9|227396|227246|227474.2|227324.2|227390.2|227240.2|500
1594671900000|2020-07-13 20:25:00|227394.6|227244.6|227331.5|227181.5|227394.6|227244.6|227185.8|227035.8|490
1594672200000|2020-07-13 20:30:00|227330|227180|227387.5|227237.5|227478.3|227328.3|227330|227180|608
1594672500000|2020-07-13 20:35:00|227387.3|227237.3|227388.3|227238.3|227396.7|227246.7|227376.6|227226.6|362
1594672800000|2020-07-13 20:40:00|227376.1|227226.1|227487|227337|227498.5|227348.5|227376.1|227226.1|494
1594673100000|2020-07-13 20:45:00|227483.7|227333.7|227496|227346|227545.5|227395.5|227458|227308|480
1594673400000|2020-07-13 20:50:00|227498.6|227348.6|227604.9|227454.9|227611.6|227461.6|227470.8|227320.8|517
1594673700000|2020-07-13 20:55:00|227607.3|227457.3|227705.3|227555.3|227776.2|227573.1|227558.5|227408.5|519
1594674000000|2020-07-13 21:00:00|227756.1|227606.1|227937|227597.2|227989.2|227700.3|227700.1|227550.1|77
1594674300000|2020-07-13 21:05:00|227931.7|227577.7|227726.8|227576.8|227954.9|227650.7|227715.8|227499|148
1594674600000|2020-07-13 21:10:00|227726.7|227576.7|227629.3|227275.3|227785.2|227597.9|227484.1|227130.1|253
1594674900000|2020-07-13 21:15:00|227639.8|227285.8|227649.7|227499.7|227782.7|227532.9|227529.5|227175.5|405
1594675200000|2020-07-13 21:20:00|227709.3|227400.7|227638.6|227488.6|227762.3|227548|227629.6|227400.7|145
1594675500000|2020-07-13 21:25:00|227639.6|227489.6|227645.5|227495.5|227787.8|227512.9|227635.7|227390.8|144
1594675800000|2020-07-13 21:30:00|227646.6|227496.6|227709.8|227444.7|227736.7|227531.5|227630.6|227417.6|212
1594676100000|2020-07-13 21:35:00|227655.9|227505.9|227645.7|227495.7|227759.8|227517.2|227544|227323.3|262
1594676400000|2020-07-13 21:40:00|227624.1|227474.1|227625.7|227475.7|227735.6|227520.2|227617.1|227415.4|114
1594676700000|2020-07-13 21:45:00|227620.5|227470.5|227696.9|227434.8|227737.1|227520|227598.7|227401.3|155
1594677000000|2020-07-13 21:50:00|227640|227490|227496.9|227142.9|227733.6|227495.1|227436.5|227082.5|373
1594677300000|2020-07-13 21:55:00|227509.5|227155.5|227487.4|227133.4|227593.6|227239.6|227398.9|227044.9|235
1594677600000|2020-07-13 22:00:00|227485|227131|227207.2|227057.2|227559.3|227205.3|227201.5|226993.4|655
1594677900000|2020-07-13 22:05:00|227207.8|227057.8|227289.3|227139.3|227379.7|227183.7|227197.1|226990.6|336
1594678200000|2020-07-13 22:10:00|227289.4|227139.4|227276.1|227126.1|227290.8|227140.8|227242|227092|271
1594678500000|2020-07-13 22:15:00|227275.1|227125.1|227267.8|227117.8|227328.1|227178.1|227262.7|227112.7|265
1594678800000|2020-07-13 22:20:00|227266.5|227116.5|227173.8|227023.8|227268.5|227118.5|227140.5|226982.1|303
1594679100000|2020-07-13 22:25:00|227172.4|227022.4|227174.2|227024.2|227205.5|227055.5|227145.5|226939|290
1594679400000|2020-07-13 22:30:00|227175|227025|227201.5|227051.5|227226.7|227076.7|227162|227012|330
1594679700000|2020-07-13 22:35:00|227202.8|227052.8|227171.9|227021.9|227264.1|227114.1|227145.1|226995.1|342
1594680000000|2020-07-13 22:40:00|227175.6|227025.6|227210.6|227060.6|227224.1|227074.1|227154.4|227004.4|314
1594680300000|2020-07-13 22:45:00|227206.7|227056.7|227179.2|227029.2|227236.2|227086.2|227163.3|227013.3|279
1594680600000|2020-07-13 22:50:00|227190.3|227040.3|227291.3|227141.3|227387.4|227237.4|227176.9|227026.9|323
1594680900000|2020-07-13 22:55:00|227292.2|227142.2|227308.1|227158.1|227368.6|227218.6|227260.7|227110.7|301
1594681200000|2020-07-13 23:00:00|227303|227153|227135.9|226985.9|227321.5|227171.5|227133.8|226983.8|371
1594681500000|2020-07-13 23:05:00|227135.1|226985.1|227192.8|227042.8|227223.3|227073.3|227129.6|226979.6|345
1594681800000|2020-07-13 23:10:00|227190.7|227040.7|227201.8|227051.8|227222.9|227072.9|227183.3|227033.3|328
1594682100000|2020-07-13 23:15:00|227202.6|227052.6|227164.5|227014.5|227222.4|227072.4|227155.2|227005.2|355
1594682400000|2020-07-13 23:20:00|227167.2|227017.2|227171.2|227021.2|227180.3|227030.3|227148.1|226998.1|312
1594682700000|2020-07-13 23:25:00|227169.2|227019.2|227154.8|227004.8|227179.1|227029.1|227140.8|226990.8|340
1594683000000|2020-07-13 23:30:00|227147.9|226997.9|227187.9|227037.9|227238.9|227088.9|227147.9|226997.9|270
1594683300000|2020-07-13 23:35:00|227185.2|227035.2|227183.3|227033.3|227205.5|227055.5|227167.8|227017.8|239
1594683600000|2020-07-13 23:40:00|227181.9|227031.9|227150|227000|227195|227045|227120.4|226970.4|313
1594683900000|2020-07-13 23:45:00|227147.2|226997.2|227094.6|226944.6|227186.6|227036.6|227089.1|226939.1|294
1594684200000|2020-07-13 23:50:00|227094.3|226944.3|227115.3|226965.3|227126|226976|227025.2|226875.2|280
1594684500000|2020-07-13 23:55:00|227110.5|226960.5|227377.2|227227.2|227441.7|227291.7|227110.5|226960.5|460
1594684800000|2020-07-14 00:00:00|227379.5|227229.5|227450.6|227300.6|227465.9|227315.9|227262.3|227112.3|648
1594685100000|2020-07-14 00:05:00|227453.5|227303.5|227464|227314|227488.7|227338.7|227357.1|227207.1|531
1594685400000|2020-07-14 00:10:00|227464.9|227314.9|227351.6|227201.6|227500.6|227350.6|227259.3|227109.3|477
1594685700000|2020-07-14 00:15:00|227351.4|227201.4|227343.4|227193.4|227388.7|227238.7|227296.1|227146.1|432
1594686000000|2020-07-14 00:20:00|227351.3|227201.3|227408.3|227258.3|227468.9|227318.9|227340.4|227190.4|401
1594686300000|2020-07-14 00:25:00|227411|227261|227374.8|227224.8|227447.3|227297.3|227359.6|227209.6|422
1594686600000|2020-07-14 00:30:00|227375.8|227225.8|227478.3|227328.3|227496.6|227346.6|227358.9|227208.9|484
1594686900000|2020-07-14 00:35:00|227478.6|227328.6|227523.9|227373.9|227535.4|227385.4|227433.2|227283.2|423
1594687200000|2020-07-14 00:40:00|227520.1|227370.1|227397.2|227247.2|227524.4|227374.4|227360.3|227210.3|371
1594687500000|2020-07-14 00:45:00|227397.5|227247.5|227394.8|227244.8|227459.7|227309.7|227352.4|227202.4|387
1594687800000|2020-07-14 00:50:00|227383.5|227233.5|227368.4|227218.4|227407|227257|227343.2|227193.2|437
1594688100000|2020-07-14 00:55:00|227368.6|227218.6|227370.9|227220.9|227443.5|227293.5|227355.2|227205.2|401
1594688400000|2020-07-14 01:00:00|227365|227215|227428.3|227278.3|227484.2|227334.2|227270.1|227120.1|552
1594688700000|2020-07-14 01:05:00|227412.2|227262.2|227328.2|227178.2|227423.8|227273.8|227281.3|227131.3|556
1594689000000|2020-07-14 01:10:00|227326.2|227176.2|227340.6|227190.6|227385.2|227235.2|227319.6|227169.6|451
1594689300000|2020-07-14 01:15:00|227340.2|227190.2|227330|227180|227427.3|227277.3|227298.6|227148.6|607
1594689600000|2020-07-14 01:20:00|227331|227181|227655.5|227505.5|227670.9|227520.9|227321|227171|534
1594689900000|2020-07-14 01:25:00|227654.7|227504.7|227663.3|227513.3|227674.4|227524.4|227624.2|227474.2|499
1594690200000|2020-07-14 01:30:00|227659.7|227509.7|227470.9|227320.9|227684.5|227534.5|227460.5|227310.5|625
1594690500000|2020-07-14 01:35:00|227471.1|227321.1|227307|227157|227525.6|227375.6|227298.7|227148.7|524
1594690800000|2020-07-14 01:40:00|227303.5|227153.5|227308.6|227158.6|227373.3|227223.3|227253.4|227103.4|497
1594691100000|2020-07-14 01:45:00|227315.9|227165.9|227363.8|227213.8|227422.7|227272.7|227295.1|227145.1|432
1594691400000|2020-07-14 01:50:00|227364.7|227214.7|227362.1|227212.1|227375.2|227225.2|227299.3|227149.3|401
1594691700000|2020-07-14 01:55:00|227362.7|227212.7|227329.8|227179.8|227362.7|227212.7|227274.8|227124.8|370
1594692000000|2020-07-14 02:00:00|227326.5|227176.5|227281.5|227131.5|227355.5|227205.5|227233|227083|429
1594692300000|2020-07-14 02:05:00|227286.3|227136.3|227395.6|227245.6|227398.9|227248.9|227225.1|227075.1|402
1594692600000|2020-07-14 02:10:00|227397.4|227247.4|227457.4|227307.4|227474.2|227324.2|227381.4|227231.4|495
1594692900000|2020-07-14 02:15:00|227465.4|227315.4|227369.4|227219.4|227474.3|227324.3|227357.6|227207.6|446
1594693200000|2020-07-14 02:20:00|227368|227218|227435.3|227285.3|227499.3|227349.3|227364.3|227214.3|415
1594693500000|2020-07-14 02:25:00|227438.5|227288.5|227463.5|227313.5|227483.1|227333.1|227433.6|227283.6|356
1594693800000|2020-07-14 02:30:00|227469|227319|227545.4|227395.4|227582.6|227432.6|227469|227319|522
1594694100000|2020-07-14 02:35:00|227545.3|227395.3|227465.9|227315.9|227558.9|227408.9|227457.1|227307.1|431
1594694400000|2020-07-14 02:40:00|227467.1|227317.1|227419.3|227269.3|227470.5|227320.5|227353.8|227203.8|410
1594694700000|2020-07-14 02:45:00|227417.7|227267.7|227365.8|227215.8|227438.6|227288.6|227318.5|227168.5|416
1594695000000|2020-07-14 02:50:00|227366|227216|227360.1|227210.1|227382.9|227232.9|227342.6|227192.6|377
1594695300000|2020-07-14 02:55:00|227359.8|227209.8|227419.9|227269.9|227482|227332|227339.2|227189.2|400
1594695600000|2020-07-14 03:00:00|227420|227270|227285.3|227135.3|227426.9|227276.9|227262.1|227112.1|461
1594695900000|2020-07-14 03:05:00|227285.5|227135.5|227304.3|227154.3|227318.5|227168.5|227272.4|227122.4|373
1594696200000|2020-07-14 03:10:00|227305.3|227155.3|227313.9|227163.9|227314.5|227164.5|227252.2|227102.2|329
1594696500000|2020-07-14 03:15:00|227313.1|227163.1|227359.5|227209.5|227389.3|227239.3|227304.5|227154.5|352
1594696800000|2020-07-14 03:20:00|227362.6|227212.6|227373.6|227223.6|227402.2|227252.2|227324.8|227174.8|388
1594697100000|2020-07-14 03:25:00|227372.5|227222.5|227357.1|227207.1|227377.2|227227.2|227326.1|227176.1|369
1594697400000|2020-07-14 03:30:00|227358|227208|227401.7|227251.7|227419.3|227269.3|227355.8|227205.8|299
1594697700000|2020-07-14 03:35:00|227399.6|227249.6|227413|227263|227440.6|227290.6|227381.2|227231.2|267
1594698000000|2020-07-14 03:40:00|227410.9|227260.9|227405.2|227255.2|227473.7|227323.7|227401.2|227251.2|394
1594698300000|2020-07-14 03:45:00|227403.4|227253.4|227357.3|227207.3|227420|227270|227354.1|227204.1|343
1594698600000|2020-07-14 03:50:00|227357.1|227207.1|227411.3|227261.3|227429.3|227279.3|227352.5|227202.5|319
1594698900000|2020-07-14 03:55:00|227411.6|227261.6|227364.2|227214.2|227415.8|227265.8|227352|227202|428
1594699200000|2020-07-14 04:00:00|227362.8|227212.8|227283.5|227133.5|227363|227213|227267.5|227117.5|399
1594699500000|2020-07-14 04:05:00|227284.1|227134.1|227241.7|227091.7|227296.1|227146.1|227225.7|227075.7|418
1594699800000|2020-07-14 04:10:00|227243|227093|227337.7|227187.7|227364.1|227214.1|227232.1|227082.1|389
1594700100000|2020-07-14 04:15:00|227337.4|227187.4|227271|227121|227365.4|227215.4|227219|227069|394
1594700400000|2020-07-14 04:20:00|227269.9|227119.9|227223.9|227073.9|227281.3|227131.3|227211.5|227061.5|315
1594700700000|2020-07-14 04:25:00|227224.1|227074.1|227173|227023|227233.7|227083.7|227158.5|227008.5|307
1594701000000|2020-07-14 04:30:00|227171.2|227021.2|227265.3|227115.3|227327.8|227177.8|227169.8|227019.8|495
1594701300000|2020-07-14 04:35:00|227266.5|227116.5|227269.5|227119.5|227284.8|227134.8|227257.7|227107.7|605
1594701600000|2020-07-14 04:40:00|227268.2|227118.2|227271.5|227121.5|227283.7|227133.7|227254.8|227104.8|230
1594701900000|2020-07-14 04:45:00|227271.7|227121.7|227182.2|227032.2|227285.4|227135.4|227177.3|227027.3|337
1594702200000|2020-07-14 04:50:00|227174.5|227024.5|227122.3|226972.3|227189.8|227039.8|227101.7|226951.7|346
1594702500000|2020-07-14 04:55:00|227125.2|226975.2|227119.2|226969.2|227131.1|226981.1|227112.3|226962.3|326
1594702800000|2020-07-14 05:00:00|227118.9|226968.9|227011.9|226861.9|227128.1|226978.1|226997.5|226847.5|653
1594703100000|2020-07-14 05:05:00|227011.5|226861.5|227075.7|226925.7|227076.8|226926.8|227002.9|226852.9|491
1594703400000|2020-07-14 05:10:00|227071.8|226921.8|227131.7|226981.7|227150.2|227000.2|227068.9|226918.9|750
1594703700000|2020-07-14 05:15:00|227131.4|226981.4|227021.4|226871.4|227131.4|226981.4|227013.7|226863.7|359
1594704000000|2020-07-14 05:20:00|227020.2|226870.2|227026.7|226876.7|227088.4|226938.4|226957.3|226807.3|398
1594704300000|2020-07-14 05:25:00|227027.6|226877.6|227020.6|226870.6|227039.6|226889.6|227008.1|226858.1|295
1594704600000|2020-07-14 05:30:00|227022.7|226872.7|227068|226918|227079.6|226929.6|227006.2|226856.2|354
1594704900000|2020-07-14 05:35:00|227067.5|226917.5|226972.3|226822.3|227079.9|226929.9|226958.2|226808.2|402
1594705200000|2020-07-14 05:40:00|226966.1|226816.1|226977.4|226827.4|226985.9|226835.9|226965.2|226815.2|309
1594705500000|2020-07-14 05:45:00|226978.6|226828.6|227046.4|226896.4|227082.8|226932.8|226968.5|226818.5|390
1594705800000|2020-07-14 05:50:00|227046.1|226896.1|227197|227047|227211.7|227061.7|227046.1|226896.1|452
1594706100000|2020-07-14 05:55:00|227203.1|227053.1|227280.8|227130.8|227286.7|227136.7|227199.2|227049.2|395
1594706400000|2020-07-14 06:00:00|227282.2|227132.2|227252.6|227102.6|227346|227196|227159.7|227009.7|577
1594706700000|2020-07-14 06:05:00|227252.3|227102.3|227087.3|226937.3|227286.9|227136.9|227076.7|226926.7|558
1594707000000|2020-07-14 06:10:00|227087.5|226937.5|226877.1|226727.1|227087.5|226937.5|226776.5|226626.5|773
1594707300000|2020-07-14 06:15:00|226878.1|226728.1|226999.6|226849.6|227020.7|226870.7|226846.5|226696.5|654
1594707600000|2020-07-14 06:20:00|226998.3|226848.3|226794.6|226644.6|226998.9|226848.9|226758.2|226608.2|626
1594707900000|2020-07-14 06:25:00|226795.2|226645.2|226846.1|226696.1|226866.1|226716.1|226710|226560|758
1594708200000|2020-07-14 06:30:00|226845.1|226695.1|226729.2|226579.2|226845.1|226695.1|226655.9|226505.9|681
1594708500000|2020-07-14 06:35:00|226739.7|226589.7|226804.8|226654.8|226856|226706|226738.7|226588.7|684
1594708800000|2020-07-14 06:40:00|226805.3|226655.3|226857.6|226707.6|226867.6|226717.6|226782.2|226632.2|534
1594709100000|2020-07-14 06:45:00|226855.6|226705.6|226806.9|226656.9|226865.2|226715.2|226792.3|226642.3|538
1594709400000|2020-07-14 06:50:00|226807.2|226657.2|226840.8|226690.8|226872.8|226722.8|226794.4|226644.4|486
1594709700000|2020-07-14 06:55:00|226841.3|226691.3|226962|226812|227010.3|226860.3|226820.9|226670.9|476
1594710000000|2020-07-14 07:00:00|226957.8|226807.8|226952.4|226802.4|226992.9|226842.9|226902.9|226752.9|700
1594710300000|2020-07-14 07:05:00|226952.5|226802.5|226902.2|226752.2|227083.4|226933.4|226821.7|226671.7|785
1594710600000|2020-07-14 07:10:00|226904.1|226754.1|226730.5|226580.5|226939.7|226789.7|226704.6|226554.6|829
1594710900000|2020-07-14 07:15:00|226729.7|226579.7|226742.2|226592.2|226955.4|226805.4|226666.8|226516.8|790
1594711200000|2020-07-14 07:20:00|226742.5|226592.5|226856.8|226706.8|227010.1|226860.1|226740.5|226590.5|808
1594711500000|2020-07-14 07:25:00|226857.2|226707.2|226832.8|226682.8|226987.3|226837.3|226763.9|226613.9|811
1594711800000|2020-07-14 07:30:00|226832.1|226682.1|227106|226956|227140.9|226990.9|226830.2|226680.2|829
1594712100000|2020-07-14 07:35:00|227109.9|226959.9|227339.1|227189.1|227349.2|227199.2|227064.9|226914.9|798
1594712400000|2020-07-14 07:40:00|227337|227187|227513.9|227363.9|227653.9|227503.9|227306.3|227156.3|948
1594712700000|2020-07-14 07:45:00|227516|227366|227339.1|227189.1|227579.9|227429.9|227265.8|227115.8|862
1594713000000|2020-07-14 07:50:00|227339.3|227189.3|227304.5|227154.5|227422.1|227272.1|227258.6|227108.6|791
1594713300000|2020-07-14 07:55:00|227307.5|227157.5|227311.2|227161.2|227352.6|227202.6|227255.3|227105.3|662
1594713600000|2020-07-14 08:00:00|227309.6|227159.6|227033.4|226883.4|227335.2|227185.2|227014.8|226864.8|734
1594713900000|2020-07-14 08:05:00|227033.2|226883.2|226889.4|226739.4|227099.2|226949.2|226881|226731|768
1594714200000|2020-07-14 08:10:00|226865.8|226715.8|227030.3|226880.3|227035.4|226885.4|226785.4|226635.4|873
1594714500000|2020-07-14 08:15:00|227031.2|226881.2|227103.7|226953.7|227154.7|227004.7|226972.6|226822.6|734
1594714800000|2020-07-14 08:20:00|227105.3|226955.3|227068.4|226918.4|227213.9|227063.9|227004.2|226854.2|723
1594715100000|2020-07-14 08:25:00|227069|226919|227032.1|226882.1|227179.6|227029.6|226996.6|226846.6|686
1594715400000|2020-07-14 08:30:00|227014.8|226864.8|227010.7|226860.7|227046.1|226896.1|226898|226748|792
1594715700000|2020-07-14 08:35:00|227011.6|226861.6|226966.5|226816.5|227094.8|226944.8|226962.4|226812.4|787
1594716000000|2020-07-14 08:40:00|226971.1|226821.1|227075.8|226925.8|227087.6|226937.6|226946.7|226796.7|759
1594716300000|2020-07-14 08:45:00|227074.9|226924.9|226909|226759|227080.5|226930.5|226899.1|226749.1|753
1594716600000|2020-07-14 08:50:00|226909.5|226759.5|227097.8|226947.8|227121.6|226971.6|226883|226733|769
1594716900000|2020-07-14 08:55:00|227098.3|226948.3|226960.7|226810.7|227098.3|226948.3|226960.7|226810.7|649
1594717200000|2020-07-14 09:00:00|226966.1|226816.1|226827.1|226677.1|227003.5|226853.5|226692.9|226542.9|875
1594717500000|2020-07-14 09:05:00|226826.1|226676.1|226959.3|226809.3|226982|226832|226806.2|226656.2|741
1594717800000|2020-07-14 09:10:00|226958.5|226808.5|226890.9|226740.9|227056|226906|226884.3|226734.3|759
1594718100000|2020-07-14 09:15:00|226891.8|226741.8|226732.7|226582.7|226894.6|226744.6|226679|226529|824
1594718400000|2020-07-14 09:20:00|226732.2|226582.2|226673.4|226523.4|226801.6|226651.6|226665.7|226515.7|648
1594718700000|2020-07-14 09:25:00|226672.2|226522.2|226540.9|226390.9|226710.1|226560.1|226520.8|226370.8|703
1594719000000|2020-07-14 09:30:00|226543.2|226393.2|226510.1|226360.1|226561.2|226411.2|226436.7|226286.7|897
1594719300000|2020-07-14 09:35:00|226511.4|226361.4|226433.1|226283.1|226513.2|226363.2|226396.3|226246.3|787
1594719600000|2020-07-14 09:40:00|226433.5|226283.5|226452|226302|226516.8|226366.8|226380.2|226230.2|842
1594719900000|2020-07-14 09:45:00|226458.1|226308.1|226654.1|226504.1|226708.9|226558.9|226438.6|226288.6|904
1594720200000|2020-07-14 09:50:00|226653.7|226503.7|226864.5|226714.5|226886.9|226736.9|226644.2|226494.2|832
1594720500000|2020-07-14 09:55:00|226863.3|226713.3|226765|226615|226942.8|226792.8|226756.8|226606.8|752
1594720800000|2020-07-14 10:00:00|226767|226617|226687.3|226537.3|226807|226657|226643.7|226493.7|678
1594721100000|2020-07-14 10:05:00|226691.8|226541.8|226691.3|226541.3|226786.3|226636.3|226671|226521|758
1594721400000|2020-07-14 10:10:00|226691.1|226541.1|226699.4|226549.4|226730|226580|226654.1|226504.1|669
1594721700000|2020-07-14 10:15:00|226696.2|226546.2|226853.2|226703.2|226857.4|226707.4|226688.9|226538.9|613
1594722000000|2020-07-14 10:20:00|226853.8|226703.8|226737.8|226587.8|226856.6|226706.6|226689.4|226539.4|616
1594722300000|2020-07-14 10:25:00|226737.1|226587.1|226667.4|226517.4|226751|226601|226628.1|226478.1|689
1594722600000|2020-07-14 10:30:00|226670.3|226520.3|226793.3|226643.3|226816|226666|226660.6|226510.6|850
1594722900000|2020-07-14 10:35:00|226792.7|226642.7|226659.9|226509.9|226814.3|226664.3|226623.9|226473.9|836
1594723200000|2020-07-14 10:40:00|226660.2|226510.2|226471|226321|226694.7|226544.7|226437.3|226287.3|851
1594723500000|2020-07-14 10:45:00|226471.7|226321.7|226392.7|226242.7|226497.2|226347.2|226383.8|226233.8|801
1594723800000|2020-07-14 10:50:00|226390.1|226240.1|226378.7|226228.7|226462.1|226312.1|226335|226185|898
1594724100000|2020-07-14 10:55:00|226378.8|226228.8|226218|226068|226402.8|226252.8|226172.4|226022.4|940
1594724400000|2020-07-14 11:00:00|226217|226067|226123.3|225973.3|226244|226094|226115.5|225965.5|636
1594724700000|2020-07-14 11:05:00|226123.1|225973.1|226256.2|226106.2|226259.7|226109.7|226105.8|225955.8|800
1594725000000|2020-07-14 11:10:00|226254.2|226104.2|226445.4|226295.4|226453.2|226303.2|226253.1|226103.1|807
1594725300000|2020-07-14 11:15:00|226445.6|226295.6|226465|226315|226555|226405|226432.9|226282.9|828
1594725600000|2020-07-14 11:20:00|226465.1|226315.1|226443.6|226293.6|226480.4|226330.4|226410.3|226260.3|716
1594725900000|2020-07-14 11:25:00|226443.9|226293.9|226323.9|226173.9|226483.4|226333.4|226319.1|226169.1|761
1594726200000|2020-07-14 11:30:00|226326.3|226176.3|226389.7|226239.7|226446.1|226296.1|226284.7|226134.7|594
1594726500000|2020-07-14 11:35:00|226390|226240|226461.7|226311.7|226478.5|226328.5|226331.9|226181.9|740
1594726800000|2020-07-14 11:40:00|226462.1|226312.1|226462.3|226312.3|226465.6|226315.6|226357.4|226207.4|769
1594727100000|2020-07-14 11:45:00|226463.6|226313.6|226713.3|226563.3|226772.6|226622.6|226458.7|226308.7|896
1594727400000|2020-07-14 11:50:00|226714|226564|226507.3|226357.3|226734.4|226584.4|226507.3|226357.3|724
1594727700000|2020-07-14 11:55:00|226504|226354|226571.2|226421.2|226582.1|226432.1|226466.4|226316.4|704
1594728000000|2020-07-14 12:00:00|226572.9|226422.9|226228.4|226078.4|226575|226425|226206.1|226056.1|997
1594728300000|2020-07-14 12:05:00|226228.1|226078.1|226294|226144|226305.6|226155.6|226164.4|226014.4|815
1594728600000|2020-07-14 12:10:00|226276.6|226126.6|226345|226195|226367.6|226217.6|226237.3|226087.3|831
1594728900000|2020-07-14 12:15:00|226345.8|226195.8|226453.2|226303.2|226522.7|226372.7|226249.8|226099.8|933
1594729200000|2020-07-14 12:20:00|226452.3|226302.3|226463.3|226313.3|226513.7|226363.7|226241|226091|829
1594729500000|2020-07-14 12:25:00|226464.5|226314.5|226628.2|226478.2|226641.9|226491.9|226447.3|226297.3|736
1594729800000|2020-07-14 12:30:00|226598.6|226448.6|226640.6|226490.6|226943.3|226793.3|226546|226322.9|998
1594730100000|2020-07-14 12:35:00|226634.3|226484.3|227016|226866|227016|226866|226511|226361|1011
1594730400000|2020-07-14 12:40:00|227015.8|226865.8|226899.2|226749.2|227116.8|226966.8|226894.7|226744.7|1065
1594730700000|2020-07-14 12:45:00|226888.5|226738.5|226694.4|226544.4|226890.6|226740.6|226542.2|226392.2|1040
1594731000000|2020-07-14 12:50:00|226685.9|226535.9|226637.7|226487.7|226690.1|226540.1|226506.7|226356.7|1050
1594731300000|2020-07-14 12:55:00|226638.6|226488.6|227050.1|226900.1|227086.4|226936.4|226613|226463|1049
1594731600000|2020-07-14 13:00:00|227051.9|226901.9|226752.9|226602.9|227077|226927|226620.6|226470.6|1065
1594731900000|2020-07-14 13:05:00|226759.7|226609.7|227244.7|227094.7|227264.7|227114.7|226735.4|226585.4|1083
1594732200000|2020-07-14 13:10:00|227244.9|227094.9|227444.1|227294.1|227463.9|227313.9|227130.8|226980.8|1068
1594732500000|2020-07-14 13:15:00|227446.4|227296.4|227582.8|227432.8|227817|227667|227442.4|227292.4|1102
1594732800000|2020-07-14 13:20:00|227583|227433|227431.4|227281.4|227682.7|227532.7|227377.3|227227.3|1077
1594733100000|2020-07-14 13:25:00|227426.2|227276.2|227685.3|227535.3|227825.6|227675.6|227426.2|227276.2|1003
1594733400000|2020-07-14 13:30:00|227688|227538|227398.3|227248.3|227854.7|227704.7|227332.7|227182.7|1172
1594733700000|2020-07-14 13:35:00|227399.8|227249.8|227202.2|227052.2|227537.7|227387.7|227168.5|227018.5|1164
1594734000000|2020-07-14 13:40:00|227206|227056|226797.7|226647.7|227313.5|227163.5|226731.4|226581.4|1114
1594734300000|2020-07-14 13:45:00|226796.7|226646.7|227017|226867|227037.7|226887.7|226674.3|226524.3|1139
1594734600000|2020-07-14 13:50:00|227011.7|226861.7|227354.1|227204.1|227544.4|227394.4|226933.2|226783.2|1181
1594734900000|2020-07-14 13:55:00|227360.6|227210.6|226790.3|226640.3|227454.4|227304.4|226781.3|226631.3|1176
1594735200000|2020-07-14 14:00:00|226791.7|226641.7|226986.9|226836.9|227001|226851|226695.5|226545.5|1172
1594735500000|2020-07-14 14:05:00|226979.9|226829.9|227091.4|226941.4|227095.1|226945.1|226826|226676|1160
1594735800000|2020-07-14 14:10:00|227087.5|226937.5|226988.3|226838.3|227091.4|226941.4|226831.3|226681.3|1163
1594736100000|2020-07-14 14:15:00|226987.8|226837.8|226598|226448|226993.2|226843.2|226591.3|226441.3|1143
1594736400000|2020-07-14 14:20:00|226591.7|226441.7|226578.7|226428.7|226704.2|226554.2|226441|226291|1136
1594736700000|2020-07-14 14:25:00|226580.4|226430.4|226550.5|226400.5|226762.9|226612.9|226490.8|226340.8|1139
1594737000000|2020-07-14 14:30:00|226550.6|226400.6|226301.7|226151.7|226550.6|226400.6|226067|225917|1143
1594737300000|2020-07-14 14:35:00|226301.6|226151.6|226589.7|226439.7|226614.1|226464.1|226300.8|226150.8|1143
1594737600000|2020-07-14 14:40:00|226556.9|226406.9|226493.2|226343.2|226560.8|226410.8|226338.1|226188.1|1148
1594737900000|2020-07-14 14:45:00|226491.7|226341.7|226505.3|226355.3|226578.8|226428.8|226344.9|226194.9|1152
1594738200000|2020-07-14 14:50:00|226504.9|226354.9|226339.3|226189.3|226571.3|226421.3|226225.8|226075.8|1149
1594738500000|2020-07-14 14:55:00|226338.6|226188.6|226403|226253|226529|226379|226301.5|226151.5|1121
1594738800000|2020-07-14 15:00:00|226404.4|226254.4|226516.2|226366.2|226547.7|226397.7|226300.7|226150.7|1126
1594739100000|2020-07-14 15:05:00|226537.2|226387.2|226429.1|226279.1|226661.3|226511.3|226381.9|226231.9|1150
1594739400000|2020-07-14 15:10:00|226426.7|226276.7|226501.3|226351.3|226569.5|226419.5|226290|226140|1131
1594739700000|2020-07-14 15:15:00|226498.5|226348.5|226498|226348|226625.8|226475.8|226433.7|226283.7|1150
1594740000000|2020-07-14 15:20:00|226497.7|226347.7|226545.4|226395.4|226593.9|226443.9|226416.7|226266.7|1084
1594740300000|2020-07-14 15:25:00|226540.7|226390.7|226427.6|226277.6|226610.3|226460.3|226395.5|226245.5|1063
1594740600000|2020-07-14 15:30:00|226432.4|226282.4|226075.3|225925.3|226506|226356|226068.2|225918.2|1022
1594740900000|2020-07-14 15:35:00|226077.3|225927.3|226006.4|225856.4|226101.1|225951.1|225832.2|225682.2|1026
1594741200000|2020-07-14 15:40:00|226005.9|225855.9|225943.3|225793.3|226057.2|225907.2|225789.6|225639.6|973
1594741500000|2020-07-14 15:45:00|225941.7|225791.7|225992.5|225842.5|226046.1|225896.1|225791.3|225641.3|1080
1594741800000|2020-07-14 15:50:00|225994.9|225844.9|226053.9|225903.9|226073.4|225923.4|225917.8|225767.8|1048
1594742100000|2020-07-14 15:55:00|226054|225904|226051.8|225901.8|226123.5|225973.5|225961.8|225811.8|1009
1594742400000|2020-07-14 16:00:00|226046.9|225896.9|226034.6|225884.6|226150.2|226000.2|225946.9|225796.9|1016
1594742700000|2020-07-14 16:05:00|226029.8|225879.8|226102.6|225952.6|226267.7|226117.7|225974.2|225824.2|996
1594743000000|2020-07-14 16:10:00|226102.4|225952.4|226043.5|225893.5|226107|225957|225990.4|225840.4|897
1594743300000|2020-07-14 16:15:00|226044.2|225894.2|225908.7|225758.7|226082.9|225932.9|225867.4|225717.4|966
1594743600000|2020-07-14 16:20:00|225910.7|225760.7|225997.6|225847.6|226021.5|225871.5|225758.3|225608.3|945
1594743900000|2020-07-14 16:25:00|225999.6|225849.6|225997.1|225847.1|226070.3|225920.3|225991.3|225841.3|954
1594744200000|2020-07-14 16:30:00|225997.6|225847.6|225927.9|225777.9|225997.6|225847.6|225801.2|225651.2|980
1594744500000|2020-07-14 16:35:00|225928.8|225778.8|225706.8|225556.8|225929.5|225779.5|225698.3|225548.3|915
1594744800000|2020-07-14 16:40:00|225707.1|225557.1|225858.2|225708.2|225877.4|225727.4|225646.7|225496.7|915
1594745100000|2020-07-14 16:45:00|225857.9|225707.9|225766.1|225616.1|225857.9|225707.9|225708.7|225558.7|878
1594745400000|2020-07-14 16:50:00|225766|225616|225832.8|225682.8|225864.1|225714.1|225717.4|225567.4|953
1594745700000|2020-07-14 16:55:00|225836.4|225686.4|225729.4|225579.4|225948.7|225798.7|225706.3|225556.3|948
1594746000000|2020-07-14 17:00:00|225729.2|225579.2|225730.3|225580.3|225840.3|225690.3|225644.4|225494.4|900
1594746300000|2020-07-14 17:05:00|225729.8|225579.8|225747.2|225597.2|225905.8|225755.8|225687.9|225537.9|972
1594746600000|2020-07-14 17:10:00|225748.5|225598.5|225134.3|224984.3|225770.3|225620.3|224979.4|224829.4|1005
1594746900000|2020-07-14 17:15:00|225137.8|224987.8|225082.9|224932.9|225145.5|224995.5|224891|224741|976
1594747200000|2020-07-14 17:20:00|225087.1|224937.1|225077.9|224927.9|225126|224976|224998.5|224848.5|891
1594747500000|2020-07-14 17:25:00|225071.3|224921.3|225198.9|225048.9|225227.1|225077.1|225019.4|224869.4|850
1594747800000|2020-07-14 17:30:00|225196.5|225046.5|225020.2|224870.2|225204.2|225054.2|224984|224834|868
1594748100000|2020-07-14 17:35:00|225020.4|224870.4|224976.8|224826.8|225050.2|224900.2|224901.5|224751.5|868
1594748400000|2020-07-14 17:40:00|224975.9|224825.9|225020.5|224870.5|225095.1|224945.1|224971.9|224821.9|856
1594748700000|2020-07-14 17:45:00|225021.1|224871.1|224799|224649|225077.3|224927.3|224793.6|224643.6|896
1594749000000|2020-07-14 17:50:00|224798.8|224648.8|224596.4|224446.4|224881.5|224731.5|224579|224429|866
1594749300000|2020-07-14 17:55:00|224596.3|224446.3|224732.1|224582.1|225081.6|224931.6|224527.4|224377.4|979
1594749600000|2020-07-14 18:00:00|224760.6|224610.6|224774.8|224624.8|224837.3|224687.3|224644.1|224494.1|1079
1594749900000|2020-07-14 18:05:00|224779.6|224629.6|224773.8|224623.8|224930|224780|224728.7|224578.7|1066
1594750200000|2020-07-14 18:10:00|224782|224632|224717.4|224567.4|224783.7|224633.7|224665.8|224515.8|983
1594750500000|2020-07-14 18:15:00|224712.2|224562.2|224559.9|224409.9|224719.5|224569.5|224432|224282|998
1594750800000|2020-07-14 18:20:00|224558.1|224408.1|224593.5|224443.5|224640.3|224490.3|224512.1|224362.1|1013
1594751100000|2020-07-14 18:25:00|224593.3|224443.3|224453.9|224303.9|224705.1|224555.1|224413.6|224263.6|1040
1594751400000|2020-07-14 18:30:00|224451.1|224301.1|224403.1|224253.1|224483.3|224333.3|224391.1|224241.1|858
1594751700000|2020-07-14 18:35:00|224402.7|224252.7|224503.8|224353.8|224507|224357|224343.4|224193.4|988
1594752000000|2020-07-14 18:40:00|224506.3|224356.3|224523.2|224373.2|224550.8|224400.8|224472.2|224322.2|947
1594752300000|2020-07-14 18:45:00|224523.8|224373.8|224712.7|224562.7|224734|224584|224506.3|224356.3|971
1594752600000|2020-07-14 18:50:00|224711.9|224561.9|224590.6|224440.6|224723.4|224573.4|224545.1|224395.1|955
1594752900000|2020-07-14 18:55:00|224590.1|224440.1|224677.6|224527.6|224727.5|224577.5|224589.3|224439.3|941
1594753200000|2020-07-14 19:00:00|224675.7|224525.7|224977.2|224827.2|224996.6|224846.6|224643.3|224493.3|1058
1594753500000|2020-07-14 19:05:00|224975.7|224825.7|225039.3|224889.3|225079.4|224929.4|224928.2|224778.2|986
1594753800000|2020-07-14 19:10:00|225036.2|224886.2|225026.6|224876.6|225078.4|224928.4|225003.2|224853.2|928
1594754100000|2020-07-14 19:15:00|225028.5|224878.5|224986.7|224836.7|225103.7|224953.7|224943.2|224793.2|1019
1594754400000|2020-07-14 19:20:00|224985.5|224835.5|224870.1|224720.1|224985.8|224835.8|224853|224703|985
1594754700000|2020-07-14 19:25:00|224868.8|224718.8|224914.5|224764.5|224946.5|224796.5|224798.1|224648.1|941
1594755000000|2020-07-14 19:30:00|224914.8|224764.8|224865.8|224715.8|224917.2|224767.2|224815.8|224665.8|969
1594755300000|2020-07-14 19:35:00|224871.2|224721.2|224853.3|224703.3|224979.4|224829.4|224845.4|224695.4|869
1594755600000|2020-07-14 19:40:00|224853.8|224703.8|224879.3|224729.3|224892.5|224742.5|224777.2|224627.2|892
1594755900000|2020-07-14 19:45:00|224882.5|224732.5|224754.5|224604.5|224927.1|224777.1|224744|224594|918
1594756200000|2020-07-14 19:50:00|224751.3|224601.3|224735.7|224585.7|224770.2|224620.2|224655.9|224505.9|1049
1594756500000|2020-07-14 19:55:00|224747.7|224597.7|224808.9|224658.9|224828.9|224678.9|224720.3|224570.3|993
1594756800000|2020-07-14 20:00:00|224813.4|224663.4|224774.3|224624.3|224861.4|224711.4|224716.2|224566.2|705
1594757100000|2020-07-14 20:05:00|224775|224625|224843|224693|224897.1|224747.1|224762.4|224612.4|609
1594757400000|2020-07-14 20:10:00|224843.3|224693.3|224824.6|224674.6|224859.2|224709.2|224788.2|224638.2|504
1594757700000|2020-07-14 20:15:00|224825|224675|224766.9|224616.9|224835.4|224685.4|224766.3|224616.3|380
1594758000000|2020-07-14 20:20:00|224769.2|224619.2|224762.6|224612.6|224837.6|224687.6|224750.5|224600.5|332
1594758300000|2020-07-14 20:25:00|224764.7|224614.7|224780.3|224630.3|224830.8|224680.8|224707.8|224557.8|450
1594758600000|2020-07-14 20:30:00|224786|224636|224698.1|224548.1|224788.4|224638.4|224696.1|224546.1|516
1594758900000|2020-07-14 20:35:00|224698.3|224548.3|224702.5|224552.5|224726.8|224576.8|224680.3|224530.3|402
1594759200000|2020-07-14 20:40:00|224699.7|224549.7|224646|224496|224700|224550|224634.1|224484.1|379
1594759500000|2020-07-14 20:45:00|224639.1|224489.1|224578.3|224428.3|224656|224506|224565.3|224415.3|369
1594759800000|2020-07-14 20:50:00|224578.2|224428.2|224573.2|224423.2|224589.7|224439.7|224551.6|224401.6|309
1594760100000|2020-07-14 20:55:00|224577.7|224427.7|224604.3|224322.4|224674.5|224523.2|224568.4|224292.3|495
1594760400000|2020-07-14 21:00:00|224613.1|224260.5|224681.5|224327.7|224687.7|224341.5|224581.5|224227.5|121
1594760700000|2020-07-14 21:05:00|224667|224352.2|224669.9|224315.9|224702.3|224451.7|224430.5|224076.5|168
1594761000000|2020-07-14 21:10:00|224669.6|224315.6|224480|224126|224670|224316|224282.4|223958.7|414
1594761300000|2020-07-14 21:15:00|224479.8|224125.8|224441.5|224094.8|224514.1|224166|224294|224054.5|251
1594761600000|2020-07-14 21:20:00|224441.3|224093.8|224327.9|224008|224464.1|224190.9|224222.4|223884|341
1594761900000|2020-07-14 21:25:00|224328.1|224007.9|224289.4|223990.7|224353.2|224075|224211.7|223893.5|161
1594762200000|2020-07-14 21:30:00|224297.7|224013.4|224291.7|223968.8|224347.5|224065.3|224164.5|223890.2|182
1594762500000|2020-07-14 21:35:00|224312.4|223958.4|224287.1|223955|224340.9|224045.7|224191.4|223926.4|300
1594762800000|2020-07-14 21:40:00|224287.2|223946.6|224258.4|223940.1|224287.2|224054.5|224127.7|223904|304
1594763100000|2020-07-14 21:45:00|224231.1|223970.1|224360.6|224006.6|224447.2|224106.5|224162.1|223956.2|252
1594763400000|2020-07-14 21:50:00|224376|224022|224391.8|224037.8|224460|224106|224355.5|224001.5|308
1594763700000|2020-07-14 21:55:00|224384.9|224030.9|224308.4|224013.2|224431|224097.4|224247.4|223998.3|268
1594764000000|2020-07-14 22:00:00|224345|224049.1|223994.5|223844.5|224359.6|224067.4|223982.7|223832.7|553
1594764300000|2020-07-14 22:05:00|224007.6|223857.6|224030.8|223880.8|224112.1|223962.1|223954.6|223804.6|373
1594764600000|2020-07-14 22:10:00|224027.5|223877.5|223960.2|223810.2|224049.7|223899.7|223941.1|223791.1|420
1594764900000|2020-07-14 22:15:00|223964.3|223814.3|223864.7|223714.7|223985.6|223814.3|223850.5|223700.5|424
1594765200000|2020-07-14 22:20:00|223863.6|223713.6|223803.2|223653.2|223902.2|223752.2|223776.9|223599.3|479
1594765500000|2020-07-14 22:25:00|223803.4|223653.4|223821|223671|223925.7|223699.6|223748.1|223598.1|386
1594765800000|2020-07-14 22:30:00|223826.7|223676.7|223876.8|223726.8|224000.1|223850.1|223806.2|223602.5|406
1594766100000|2020-07-14 22:35:00|223884.8|223734.8|223938.1|223788.1|223994.7|223819|223868.2|223652.1|314
1594766400000|2020-07-14 22:40:00|223949.3|223799.3|223896.4|223746.4|223954.3|223804.3|223880.2|223730.2|358
1594766700000|2020-07-14 22:45:00|223897.3|223747.3|223932.3|223782.3|223941.9|223791.9|223808.5|223643.3|386
1594767000000|2020-07-14 22:50:00|223939.1|223789.1|223938|223788|223947.7|223797.7|223879.3|223729.3|207
1594767300000|2020-07-14 22:55:00|223938.2|223788.2|223938.8|223788.8|223978.3|223828.3|223875.2|223725.2|237
1594767600000|2020-07-14 23:00:00|223934.9|223784.9|223941.3|223791.3|223970.5|223820.5|223934|223784|236
1594767900000|2020-07-14 23:05:00|223940.3|223790.3|223987.8|223837.8|224045.2|223895.2|223937|223787|311
1594768200000|2020-07-14 23:10:00|223997.7|223847.7|224001.9|223851.9|224033.6|223883.6|223955.7|223805.7|266
1594768500000|2020-07-14 23:15:00|224001.7|223851.7|224047.9|223897.9|224066.3|223916.3|223983.3|223833.3|262
1594768800000|2020-07-14 23:20:00|224043.6|223893.6|224065.4|223915.4|224077.1|223927.1|224029.8|223879.8|260
1594769100000|2020-07-14 23:25:00|224062|223912|224069.6|223919.6|224089.4|223939.4|224044.5|223894.5|235
1594769400000|2020-07-14 23:30:00|224065.7|223915.7|224073.4|223923.4|224087.9|223937.9|224051.4|223901.4|273
1594769700000|2020-07-14 23:35:00|224084.9|223934.9|224217.2|224067.2|224225.7|224075.7|224066.1|223916.1|332
1594770000000|2020-07-14 23:40:00|224212.1|224062.1|224248.7|224098.7|224265.9|224115.9|224180|224030|331
1594770300000|2020-07-14 23:45:00|224258.3|224108.3|224267.5|224117.5|224363.1|224213.1|224221.3|224071.3|385
1594770600000|2020-07-14 23:50:00|224262.5|224112.5|224241.9|224091.9|224358.3|224208.3|224233|224083|348
1594770900000|2020-07-14 23:55:00|224246.4|224096.4|224157.7|224007.7|224271.3|224121.3|224149.7|223999.7|358
1594771200000|2020-07-15 00:00:00|224156.9|224006.9|224006.2|223856.2|224173.7|224023.7|223961.6|223811.6|506
1594771500000|2020-07-15 00:05:00|224005.6|223855.6|223824.5|223674.5|224007.4|223857.4|223823.3|223673.3|475
1594771800000|2020-07-15 00:10:00|223830.2|223680.2|223931.6|223781.6|224004|223854|223744.4|223594.4|628
1594772100000|2020-07-15 00:15:00|223931.7|223781.7|223999|223849|224000|223850|223906.3|223756.3|479
1594772400000|2020-07-15 00:20:00|224000.4|223850.4|224143.2|223993.2|224180.1|224030.1|223981|223831|439
1594772700000|2020-07-15 00:25:00|224141|223991|224200.8|224050.8|224301.2|224151.2|224112.3|223962.3|470
1594773000000|2020-07-15 00:30:00|224202|224052|224204.3|224054.3|224273.8|224123.8|224167.6|224017.6|532
1594773300000|2020-07-15 00:35:00|224205.1|224055.1|224255.5|224105.5|224301|224151|224168|224018|502
1594773600000|2020-07-15 00:40:00|224253.1|224103.1|224194|224044|224285|224135|224189.2|224039.2|396
1594773900000|2020-07-15 00:45:00|224194.5|224044.5|224098.5|223948.5|224214.7|224064.7|224078.1|223928.1|359
1594774200000|2020-07-15 00:50:00|224099.3|223949.3|224152.5|224002.5|224177.9|224027.9|224093.7|223943.7|353
1594774500000|2020-07-15 00:55:00|224151|224001|224091.8|223941.8|224184.6|224034.6|224089.7|223939.7|311
1594774800000|2020-07-15 01:00:00|224091.3|223941.3|224130.2|223980.2|224160.5|224010.5|224028.7|223878.7|463
1594775100000|2020-07-15 01:05:00|224129|223979|224121.9|223971.9|224152.8|224002.8|224109.9|223959.9|268
1594775400000|2020-07-15 01:10:00|224114.2|223964.2|224073.3|223923.3|224140.4|223990.4|224054.9|223904.9|436
1594775700000|2020-07-15 01:15:00|224073.5|223923.5|224073.3|223923.3|224086|223936|224026.8|223876.8|524
1594776000000|2020-07-15 01:20:00|224072.8|223922.8|224076.1|223926.1|224116.3|223966.3|224013.9|223863.9|438
1594776300000|2020-07-15 01:25:00|224076|223926|223829|223679|224076.8|223926.8|223827.6|223677.6|448
1594776600000|2020-07-15 01:30:00|223832.4|223682.4|224007.5|223857.5|224035.5|223885.5|223829.8|223679.8|590
1594776900000|2020-07-15 01:35:00|224007.9|223857.9|224095|223945|224101.2|223951.2|223974.9|223824.9|418
1594777200000|2020-07-15 01:40:00|224091.9|223941.9|224093.3|223943.3|224118.6|223968.6|224074|223924|402
1594777500000|2020-07-15 01:45:00|224090.8|223940.8|224094.3|223944.3|224144.4|223994.4|223917.3|223767.3|457
1594777800000|2020-07-15 01:50:00|224095.8|223945.8|223995.4|223845.4|224099.3|223949.3|223902.9|223752.9|381
1594778100000|2020-07-15 01:55:00|223996.2|223846.2|223982.9|223832.9|224025.3|223875.3|223923.9|223773.9|386
1594778400000|2020-07-15 02:00:00|223983|223833|224034.2|223884.2|224053.3|223903.3|223927.1|223777.1|420
1594778700000|2020-07-15 02:05:00|224034.8|223884.8|224071.3|223921.3|224101.7|223951.7|223979.1|223829.1|386
1594779000000|2020-07-15 02:10:00|224069.6|223919.6|224083.4|223933.4|224155.5|224005.5|224028.8|223878.8|383
1594779300000|2020-07-15 02:15:00|224082|223932|224144.1|223994.1|224164.9|224014.9|224050.4|223900.4|365
1594779600000|2020-07-15 02:20:00|224147.6|223997.6|224055.3|223905.3|224148|223998|224031.3|223881.3|476
1594779900000|2020-07-15 02:25:00|224051.7|223901.7|224046.2|223896.2|224123.2|223950.5|224038.3|223861.2|477
1594780200000|2020-07-15 02:30:00|224075.5|223925.5|224082.4|223932.4|224115.4|223965.4|224038.2|223888.2|411
1594780500000|2020-07-15 02:35:00|224084|223934|224261.6|224111.6|224262|224112|224067|223917|394
1594780800000|2020-07-15 02:40:00|224260.2|224110.2|224313.3|224163.3|224326.1|224176.1|224234.8|224084.8|430
1594781100000|2020-07-15 02:45:00|224313.6|224163.6|224341.1|224191.1|224345.4|224195.4|224259.5|224109.5|400
1594781400000|2020-07-15 02:50:00|224342.1|224192.1|224211.5|224061.5|224344.2|224194.2|224203.6|224053.6|374
1594781700000|2020-07-15 02:55:00|224210|224060|224342.6|224192.6|224342.6|224192.6|224203.4|224053.4|366
1594782000000|2020-07-15 03:00:00|224339.8|224189.8|224359.7|224209.7|224386|224236|224331.2|224181.2|365
1594782300000|2020-07-15 03:05:00|224359.2|224209.2|224414|224264|224419.4|224269.4|224352.8|224202.8|359
1594782600000|2020-07-15 03:10:00|224413.8|224263.8|224441.3|224291.3|224465.4|224315.4|224401.7|224251.7|430
1594782900000|2020-07-15 03:15:00|224440.7|224290.7|224622.5|224472.5|224651.4|224472.5|224438.8|224288.8|407
1594783200000|2020-07-15 03:20:00|224617.2|224467.2|224562.9|224412.9|224644|224494|224553.3|224403.3|410
1594783500000|2020-07-15 03:25:00|224562.5|224412.5|224562.7|224412.7|224582.3|224432.3|224549.7|224399.7|335
1594783800000|2020-07-15 03:30:00|224562.1|224412.1|224612.5|224462.5|224653.9|224503.9|224558.5|224408.5|429
1594784100000|2020-07-15 03:35:00|224612.3|224462.3|224626|224476|224632|224482|224588.6|224438.6|376
1594784400000|2020-07-15 03:40:00|224626.5|224476.5|224616.2|224466.2|224630.7|224480.7|224587.5|224437.5|310
1594784700000|2020-07-15 03:45:00|224616.3|224466.3|224575.2|224425.2|224629.7|224479.7|224552.5|224402.5|344
1594785000000|2020-07-15 03:50:00|224575.6|224425.6|224518|224368|224587.2|224437.2|224501.7|224351.7|381
1594785300000|2020-07-15 03:55:00|224517.8|224367.8|224514|224364|224545.2|224395.2|224504.2|224354.2|246
1594785600000|2020-07-15 04:00:00|224506.2|224356.2|224468.8|224318.8|224514.6|224364.6|224411|224261|348
1594785900000|2020-07-15 04:05:00|224468.7|224318.7|224463.4|224313.4|224476.2|224326.2|224444.9|224294.9|364
1594786200000|2020-07-15 04:10:00|224462.7|224312.7|224465.2|224315.2|224489.3|224339.3|224442|224292|358
1594786500000|2020-07-15 04:15:00|224465.4|224315.4|224414.1|224264.1|224479|224329|224406.5|224256.5|361
1594786800000|2020-07-15 04:20:00|224412.5|224262.5|224308.2|224158.2|224421.5|224271.5|224306.5|224156.5|320
1594787100000|2020-07-15 04:25:00|224310.8|224160.8|224314.9|224164.9|224398.6|224248.6|224302.3|224152.3|352
1594787400000|2020-07-15 04:30:00|224316.6|224166.6|224315|224165|224324.8|224174.8|224246.5|224096.5|384
1594787700000|2020-07-15 04:35:00|224323.8|224173.8|224265.1|224115.1|224342|224192|224258.1|224108.1|354
1594788000000|2020-07-15 04:40:00|224265.5|224115.5|224261.3|224111.3|224285.7|224135.7|224210.6|224060.6|286
1594788300000|2020-07-15 04:45:00|224259.3|224109.3|224225|224075|224268.4|224118.4|224178.3|224028.3|328
1594788600000|2020-07-15 04:50:00|224223.7|224073.7|224218.3|224068.3|224231.7|224081.7|224214.4|224064.4|347
1594788900000|2020-07-15 04:55:00|224217.8|224067.8|224224.4|224074.4|224239.5|224089.5|224179.6|224029.6|439
1594789200000|2020-07-15 05:00:00|224231.5|224081.5|224441.3|224291.3|224455.6|224305.6|224211.4|224061.4|501
1594789500000|2020-07-15 05:05:00|224440|224290|224282.4|224132.4|224446|224295|224273.1|224123.1|332
1594789800000|2020-07-15 05:10:00|224281.9|224131.9|224273.5|224123.5|224298.2|224148.2|224265.7|224115.7|295
1594790100000|2020-07-15 05:15:00|224270.9|224120.9|224304.7|224049|224304.7|224143.5|224240.7|224049|378
1594790400000|2020-07-15 05:20:00|224267.4|224117.4|224388.2|224238.2|224429|224258.1|224257.1|224107.1|364
1594790700000|2020-07-15 05:25:00|224385.4|224235.4|224345.8|224195.8|224389.4|224239.4|224290.5|224140.5|551
1594791000000|2020-07-15 05:30:00|224344.7|224194.7|224389.9|224239.9|224443.9|224293.9|224324.3|224174.3|495
1594791300000|2020-07-15 05:35:00|224391.7|224241.7|224226.6|224076.6|224398.9|224248.9|224214.5|224064.5|403
1594791600000|2020-07-15 05:40:00|224226.7|224076.7|224236.2|224086.2|224285.4|224135.4|224224.2|224074.2|407
1594791900000|2020-07-15 05:45:00|224235.2|224085.2|224182.8|224032.8|224246.4|224096.4|224176.7|224026.7|405
1594792200000|2020-07-15 05:50:00|224183.5|224033.5|224314.8|224164.8|224340.7|224190.7|224175.8|224025.8|397
1594792500000|2020-07-15 05:55:00|224314.6|224164.6|224316.8|224166.8|224328.4|224178.4|224260.2|224110.2|357
1594792800000|2020-07-15 06:00:00|224318.8|224168.8|224340.6|224190.6|224504.2|224354.2|224269.5|224119.5|622
1594793100000|2020-07-15 06:05:00|224341.4|224191.4|224325.1|224175.1|224351.6|224201.6|224256.3|224106.3|549
1594793400000|2020-07-15 06:10:00|224323.8|224173.8|224229.9|224079.9|224348.7|224198.7|224172.9|224022.9|560
1594793700000|2020-07-15 06:15:00|224230|224080|224154.9|224004.9|224276.1|224126.1|224143.6|223993.6|580
1594794000000|2020-07-15 06:20:00|224156.2|224006.2|224293.1|224143.1|224299|224149|224153.1|224003.1|493
1594794300000|2020-07-15 06:25:00|224293.2|224143.2|224158.8|224008.8|224303.3|224153.3|224146.4|223996.4|564
1594794600000|2020-07-15 06:30:00|224160.6|224010.6|224114.6|223964.6|224196.5|224046.5|224086.4|223936.4|583
1594794900000|2020-07-15 06:35:00|224114.4|223964.4|224161.4|224011.4|224167.1|224017.1|224102.7|223952.7|538
1594795200000|2020-07-15 06:40:00|224161.8|224011.8|224032.4|223882.4|224164.2|224014.2|223994.3|223844.3|479
1594795500000|2020-07-15 06:45:00|224029.5|223879.5|224002.8|223852.8|224089.6|223939.6|223960.5|223810.5|476
1594795800000|2020-07-15 06:50:00|224005.2|223855.2|224212|224062|224233.4|224083.4|223999.4|223849.4|426
1594796100000|2020-07-15 06:55:00|224211.9|224061.9|224401.3|224251.3|224420|224270|224162.9|224012.9|545
1594796400000|2020-07-15 07:00:00|224402.6|224252.6|224428.9|224278.9|224451.7|224301.7|224341.7|224191.7|709
1594796700000|2020-07-15 07:05:00|224430.9|224280.9|224382.6|224232.6|224437.6|224287.6|224165.5|224015.5|861
1594797000000|2020-07-15 07:10:00|224383.8|224233.8|224526.2|224376.2|224564.1|224414.1|224312|224162|835
1594797300000|2020-07-15 07:15:00|224527.1|224377.1|224484.6|224334.6|224538.6|224388.6|224390.9|224240.9|770
1594797600000|2020-07-15 07:20:00|224484.5|224334.5|224121.1|223971.1|224487.3|224337.3|224066.1|223916.1|746
1594797900000|2020-07-15 07:25:00|224121.4|223971.4|224073.7|223923.7|224136|223986|224035|223885|776
1594798200000|2020-07-15 07:30:00|224074.5|223924.5|223853.3|223703.3|224074.5|223924.5|223849.7|223699.7|773
1594798500000|2020-07-15 07:35:00|223855.2|223705.2|224183.1|224033.1|224191.5|224041.5|223813.8|223663.8|928
1594798800000|2020-07-15 07:40:00|224185.2|224035.2|223920.6|223770.6|224187.7|224037.7|223891.4|223741.4|893
1594799100000|2020-07-15 07:45:00|223921.3|223771.3|223724.8|223574.8|224005.4|223855.4|223657.6|223507.6|740
1594799400000|2020-07-15 07:50:00|223724|223574|223741.9|223591.9|223781.2|223631.2|223613.4|223463.4|802
1594799700000|2020-07-15 07:55:00|223739.5|223589.5|223681.3|223531.3|223741.2|223591.2|223621.5|223471.5|807
1594800000000|2020-07-15 08:00:00|223683.7|223533.7|223369|223219|223688|223538|223358.6|223208.6|792
1594800300000|2020-07-15 08:05:00|223368.8|223218.8|223324.9|223174.9|223419.1|223269.1|223244.1|223094.1|814
1594800600000|2020-07-15 08:10:00|223327.1|223177.1|223404.6|223254.6|223456.4|223306.4|223318.7|223168.7|786
1594800900000|2020-07-15 08:15:00|223402.1|223252.1|223467.2|223317.2|223585.4|223435.4|223367.5|223217.5|775
1594801200000|2020-07-15 08:20:00|223468.4|223318.4|223371.9|223221.9|223469.2|223319.2|223203.5|223053.5|852
1594801500000|2020-07-15 08:25:00|223372.7|223222.7|223124.9|222974.9|223446.2|223296.2|223124.9|222974.9|853
1594801800000|2020-07-15 08:30:00|223149.7|222999.7|223331.9|223181.9|223364.4|223214.4|223028.7|222878.7|810
1594802100000|2020-07-15 08:35:00|223331.5|223181.5|223380.2|223230.2|223407.9|223257.9|223306.7|223156.7|724
1594802400000|2020-07-15 08:40:00|223379.8|223229.8|223381.7|223231.7|223398.8|223248.8|223271.2|223121.2|800
1594802700000|2020-07-15 08:45:00|223382.6|223232.6|223486.8|223336.8|223490.4|223340.4|223320.8|223170.8|807
1594803000000|2020-07-15 08:50:00|223487.2|223337.2|223450.2|223300.2|223619.9|223469.9|223434.7|223284.7|796
1594803300000|2020-07-15 08:55:00|223449.8|223299.8|223367.2|223217.2|223469.1|223319.1|223245.9|223095.9|786
1594803600000|2020-07-15 09:00:00|223361|223211|223515.6|223365.6|223522.1|223372.1|223337.3|223187.3|838
1594803900000|2020-07-15 09:05:00|223514.9|223364.9|223525.1|223375.1|223616.1|223466.1|223495.9|223345.9|737
1594804200000|2020-07-15 09:10:00|223525.3|223375.3|223530.3|223380.3|223539.3|223389.3|223497.1|223347.1|627
1594804500000|2020-07-15 09:15:00|223530.7|223380.7|223429.9|223279.9|223573.6|223423.6|223419.5|223269.5|764
1594804800000|2020-07-15 09:20:00|223430.8|223280.8|223513.8|223363.8|223517.8|223367.8|223375.1|223225.1|650
1594805100000|2020-07-15 09:25:00|223512.1|223362.1|223490.3|223340.3|223554.9|223404.9|223456.4|223306.4|640
1594805400000|2020-07-15 09:30:00|223490.1|223340.1|223493.5|223343.5|223606|223456|223487.3|223337.3|715
1594805700000|2020-07-15 09:35:00|223497.2|223347.2|223398.2|223248.2|223499.2|223349.2|223379.6|223229.6|573
1594806000000|2020-07-15 09:40:00|223395.9|223245.9|223463.4|223313.4|223489.2|223339.2|223384|223234|641
1594806300000|2020-07-15 09:45:00|223464|223314|223353.4|223203.4|223543.1|223393.1|223322.6|223172.6|721
1594806600000|2020-07-15 09:50:00|223353.5|223203.5|223255|223105|223401.3|223251.3|223240.8|223090.8|791
1594806900000|2020-07-15 09:55:00|223253|223103|223563.2|223413.2|223563.7|223413.7|223211.8|223061.8|795
1594807200000|2020-07-15 10:00:00|223560.9|223410.9|223587.6|223437.6|223638|223488|223513.5|223363.5|731
1594807500000|2020-07-15 10:05:00|223587.2|223437.2|223484.1|223334.1|223646.2|223496.2|223480.2|223330.2|728
1594807800000|2020-07-15 10:10:00|223485|223335|223319.4|223169.4|223488.6|223338.6|223242.6|223092.6|950
1594808100000|2020-07-15 10:15:00|223319.1|223169.1|223344.9|223194.9|223376.5|223226.5|223256.4|223106.4|571
1594808400000|2020-07-15 10:20:00|223344.4|223194.4|223343.6|223193.6|223376.7|223226.7|223234.4|223084.4|707
1594808700000|2020-07-15 10:25:00|223343|223193|223349.6|223199.6|223437.6|223287.6|223342.3|223192.3|646
1594809000000|2020-07-15 10:30:00|223348.8|223198.8|223284.3|223134.3|223416.5|223266.5|223253.2|223103.2|835
1594809300000|2020-07-15 10:35:00|223284.4|223134.4|223176.5|223026.5|223319.2|223169.2|223173.7|223023.7|636
1594809600000|2020-07-15 10:40:00|223176.4|223026.4|223018.8|222868.8|223181.9|223031.9|223007.8|222857.8|796
1594809900000|2020-07-15 10:45:00|223020.2|222870.2|222861.3|222711.3|223048.7|222898.7|222860|222710|765
1594810200000|2020-07-15 10:50:00|222862.1|222712.1|222783.7|222633.7|222884.6|222734.6|222773.4|222623.4|858
1594810500000|2020-07-15 10:55:00|222783|222633|222835.2|222685.2|222874.3|222724.3|222757.3|222607.3|871
1594810800000|2020-07-15 11:00:00|222833|222683|222761.9|222611.9|222838.9|222688.9|222731.9|222581.9|783
1594811100000|2020-07-15 11:05:00|222761.4|222611.4|222706.3|222556.3|222803.2|222653.2|222676.5|222526.5|887
1594811400000|2020-07-15 11:10:00|222706.2|222556.2|222774.3|222624.3|222790.4|222640.4|222704.6|222554.6|800
1594811700000|2020-07-15 11:15:00|222780.7|222630.7|222881|222731|222917.9|222767.9|222759.1|222609.1|882
1594812000000|2020-07-15 11:20:00|222880.6|222730.6|222892.1|222742.1|222923.5|222773.5|222803.3|222653.3|826
1594812300000|2020-07-15 11:25:00|222895.6|222745.6|222868.7|222718.7|222989.7|222839.7|222854.6|222704.6|805
1594812600000|2020-07-15 11:30:00|222867.9|222717.9|222825.4|222675.4|222915.7|222765.7|222794.1|222644.1|866
1594812900000|2020-07-15 11:35:00|222819.5|222669.5|222916.1|222766.1|222940.5|222790.5|222758.7|222608.7|785
1594813200000|2020-07-15 11:40:00|222916.5|222766.5|222912.6|222762.6|222929.7|222779.7|222805.1|222655.1|809
1594813500000|2020-07-15 11:45:00|222910.9|222760.9|222909.8|222759.8|222984.2|222834.2|222891.5|222741.5|818
1594813800000|2020-07-15 11:50:00|222909.4|222759.4|222962.7|222812.7|223004.4|222854.4|222893.7|222743.7|780
1594814100000|2020-07-15 11:55:00|222962.8|222812.8|222849.2|222699.2|222989.9|222839.9|222843.3|222693.3|680
1594814400000|2020-07-15 12:00:00|222849.1|222699.1|222719.2|222569.2|222849.1|222699.1|222696|222546|977
1594814700000|2020-07-15 12:05:00|222718.9|222568.9|222789.3|222639.3|222987.9|222837.9|222718.9|222568.9|997
1594815000000|2020-07-15 12:10:00|222790.6|222640.6|222704.3|222554.3|222790.6|222640.6|222640|222490|954
1594815300000|2020-07-15 12:15:00|222706.9|222556.9|222766.6|222616.6|222799|222649|222692.9|222542.9|855
1594815600000|2020-07-15 12:20:00|222765.8|222615.8|223014.2|222864.2|223045|222895|222765.2|222615.2|948
1594815900000|2020-07-15 12:25:00|223010.5|222860.5|223017.5|222867.5|223031.2|222881.2|222914.1|222764.1|825
1594816200000|2020-07-15 12:30:00|223023.6|222873.6|222806.9|222656.9|223048.2|222898.2|222793.9|222643.9|927
1594816500000|2020-07-15 12:35:00|222807.5|222657.5|222860.1|222710.1|222950.1|222800.1|222738.7|222588.7|939
1594816800000|2020-07-15 12:40:00|222859.6|222709.6|222958.3|222808.3|222979.1|222829.1|222844.4|222694.4|846
1594817100000|2020-07-15 12:45:00|222958.8|222808.8|222738.3|222588.3|222967.8|222817.8|222732.1|222582.1|980
1594817400000|2020-07-15 12:50:00|222739|222589|222649.5|222499.5|222775.5|222625.5|222641.1|222491.1|896
1594817700000|2020-07-15 12:55:00|222648.6|222498.6|222665.2|222515.2|222822.5|222672.5|222634|222484|866
1594818000000|2020-07-15 13:00:00|222675.4|222525.4|222832.8|222682.8|222942.5|222792.5|222660.7|222510.7|961
1594818300000|2020-07-15 13:05:00|222834|222684|223115.9|222965.9|223116.7|222966.7|222831.6|222681.6|873
1594818600000|2020-07-15 13:10:00|223119.7|222969.7|223182.5|223032.5|223186.9|223036.9|223078.1|222928.1|856
1594818900000|2020-07-15 13:15:00|223187.7|223037.7|223144.5|222994.5|223250.2|223100.2|223054.7|222904.7|864
1594819200000|2020-07-15 13:20:00|223141.8|222991.8|223025.1|222875.1|223143.1|222993.1|222961|222811|874
1594819500000|2020-07-15 13:25:00|223025.7|222875.7|222868.4|222718.4|223047.7|222897.7|222843.4|222693.4|968
1594819800000|2020-07-15 13:30:00|222870.6|222720.6|222751.4|222601.4|222903.5|222753.5|222648.7|222498.7|1135
1594820100000|2020-07-15 13:35:00|222753.2|222603.2|223015.5|222865.5|223016.1|222866.1|222659|222509|1080
1594820400000|2020-07-15 13:40:00|223012.9|222862.9|222888.3|222738.3|223024|222874|222865.6|222715.6|1121
1594820700000|2020-07-15 13:45:00|222888.6|222738.6|223067.4|222917.4|223098.4|222948.4|222877|222727|1095
1594821000000|2020-07-15 13:50:00|223065.9|222915.9|223223.1|223073.1|223428.3|223278.3|223059.6|222909.6|1136
1594821300000|2020-07-15 13:55:00|223222.4|223072.4|223524.6|223374.6|223527.8|223377.8|223150.3|223000.3|1036
1594821600000|2020-07-15 14:00:00|223526.3|223376.3|223500|223350|223588.3|223438.3|223456.5|223306.5|1086
1594821900000|2020-07-15 14:05:00|223499.9|223349.9|223497.5|223347.5|223574.1|223424.1|223439.7|223289.7|1074
1594822200000|2020-07-15 14:10:00|223496.5|223346.5|223525.5|223375.5|223596.9|223446.9|223439.6|223289.6|1110
1594822500000|2020-07-15 14:15:00|223520.9|223370.9|223448.4|223298.4|223583.1|223433.1|223418.3|223268.3|1074
1594822800000|2020-07-15 14:20:00|223447.6|223297.6|223420|223270|223503.6|223353.6|223370.4|223220.4|1017
1594823100000|2020-07-15 14:25:00|223420.3|223270.3|223186.4|223036.4|223422.7|223272.7|223131.8|222981.8|968
1594823400000|2020-07-15 14:30:00|223186.5|223036.5|222944.4|222794.4|223308.9|223158.9|222916.7|222766.7|1031
1594823700000|2020-07-15 14:35:00|222944.8|222794.8|222860.3|222710.3|222963.3|222813.3|222696|222546|1002
1594824000000|2020-07-15 14:40:00|222861.1|222711.1|222975|222825|223025.8|222875.8|222788.1|222638.1|1006
1594824300000|2020-07-15 14:45:00|222980.4|222830.4|223196.7|223046.7|223216.4|223066.4|222921.9|222771.9|1053
1594824600000|2020-07-15 14:50:00|223188.8|223038.8|222983|222833|223296.1|223146.1|222962.8|222812.8|1015
1594824900000|2020-07-15 14:55:00|222988.5|222838.5|222916.4|222766.4|223045.4|222895.4|222805.6|222655.6|1096
1594825200000|2020-07-15 15:00:00|222921.6|222771.6|223123.2|222973.2|223147.7|222997.7|222875.8|222725.8|1105
1594825500000|2020-07-15 15:05:00|223123.6|222973.6|223130|222980|223222.6|223072.6|223092.6|222942.6|1097
1594825800000|2020-07-15 15:10:00|223130.7|222980.7|223281|223131|223330.5|223180.5|223094.6|222944.6|1100
1594826100000|2020-07-15 15:15:00|223283.3|223133.3|223452.4|223302.4|223452.4|223302.4|223266.7|223116.7|1065
1594826400000|2020-07-15 15:20:00|223452.6|223302.6|223596.1|223446.1|223684.1|223534.1|223423.6|223273.6|1084
1594826700000|2020-07-15 15:25:00|223594|223444|223579.4|223429.4|223650.7|223500.7|223531.2|223381.2|1046
1594827000000|2020-07-15 15:30:00|223590.4|223440.4|223567.6|223417.6|223707.8|223557.8|223529.1|223379.1|1036
1594827300000|2020-07-15 15:35:00|223567.5|223417.5|223808.9|223658.9|223814.9|223664.9|223480.8|223330.8|1061
1594827600000|2020-07-15 15:40:00|223809.3|223659.3|223805.6|223655.6|223995.6|223845.6|223793.3|223643.3|1088
1594827900000|2020-07-15 15:45:00|223808.2|223658.2|223976.1|223826.1|224077.3|223927.3|223777.7|223627.7|1071
1594828200000|2020-07-15 15:50:00|223976.3|223826.3|223612.8|223462.8|223984.2|223834.2|223610|223460|1034
1594828500000|2020-07-15 15:55:00|223608.7|223458.7|223833.9|223683.9|223848.8|223698.8|223560.6|223410.6|1059
1594828800000|2020-07-15 16:00:00|223837.5|223687.5|223959.1|223809.1|224005.7|223855.7|223779.8|223629.8|1073
1594829100000|2020-07-15 16:05:00|223961.8|223811.8|223825.1|223675.1|223964.8|223814.8|223748|223598|1021
1594829400000|2020-07-15 16:10:00|223822.8|223672.8|223998.4|223848.4|224053|223903|223822.3|223672.3|972
1594829700000|2020-07-15 16:15:00|223998.7|223848.7|224043|223893|224092.8|223942.8|223909.9|223759.9|925
1594830000000|2020-07-15 16:20:00|224050.1|223900.1|224098.8|223948.8|224169.7|224019.7|223992.8|223842.8|860
1594830300000|2020-07-15 16:25:00|224102.5|223952.5|223988.6|223838.6|224102.5|223952.5|223977.2|223827.2|847
1594830600000|2020-07-15 16:30:00|223989.4|223839.4|223988.5|223838.5|224099.6|223949.6|223967.3|223817.3|875
1594830900000|2020-07-15 16:35:00|223988.1|223838.1|224141.1|223991.1|224184.7|224034.7|223922.1|223772.1|981
1594831200000|2020-07-15 16:40:00|224140.1|223990.1|224118.7|223968.7|224175.9|224025.9|224067.3|223917.3|897
1594831500000|2020-07-15 16:45:00|224118.2|223968.2|224002.9|223852.9|224149.2|223999.2|223903.2|223753.2|936
1594831800000|2020-07-15 16:50:00|223999.7|223849.7|223899.4|223749.4|224003.4|223853.4|223884.2|223734.2|881
1594832100000|2020-07-15 16:55:00|223900.3|223750.3|223889.7|223739.7|223963.8|223813.8|223876.2|223726.2|880
1594832400000|2020-07-15 17:00:00|223889.4|223739.4|223715.4|223565.4|223892.8|223742.8|223659.7|223509.7|956
1594832700000|2020-07-15 17:05:00|223715.5|223565.5|223704.7|223554.7|223828.2|223678.2|223704.2|223554.2|906
1594833000000|2020-07-15 17:10:00|223704.8|223554.8|223704.3|223554.3|223752.2|223602.2|223557.7|223407.7|944
1594833300000|2020-07-15 17:15:00|223704.1|223554.1|223753|223603|223784.6|223634.6|223658.2|223508.2|931
1594833600000|2020-07-15 17:20:00|223752.5|223602.5|223619|223469|223780.2|223630.2|223547.5|223397.5|901
1594833900000|2020-07-15 17:25:00|223615.2|223465.2|223746|223596|223765.5|223615.5|223596.7|223446.7|876
1594834200000|2020-07-15 17:30:00|223745.8|223595.8|223660|223510|223748.4|223598.4|223625|223475|855
1594834500000|2020-07-15 17:35:00|223659.1|223509.1|223650.2|223500.2|223680|223530|223605.4|223455.4|873
1594834800000|2020-07-15 17:40:00|223648.6|223498.6|223617.9|223467.9|223695.8|223545.8|223596.7|223446.7|874
1594835100000|2020-07-15 17:45:00|223617.3|223467.3|223720.2|223570.2|223729.2|223579.2|223592.9|223442.9|847
1594835400000|2020-07-15 17:50:00|223720.3|223570.3|223747.9|223597.9|223812.6|223662.6|223664.3|223514.3|861
1594835700000|2020-07-15 17:55:00|223744.9|223594.9|223750.1|223600.1|223809.1|223659.1|223637.6|223487.6|836
1594836000000|2020-07-15 18:00:00|223747.1|223597.1|223478.9|223328.9|223817|223667|223436.1|223286.1|967
1594836300000|2020-07-15 18:05:00|223479.1|223329.1|223598.4|223448.4|223616.1|223466.1|223406.2|223256.2|873
1594836600000|2020-07-15 18:10:00|223598.6|223448.6|223492.1|223342.1|223600.3|223450.3|223464|223314|907
1594836900000|2020-07-15 18:15:00|223491.9|223341.9|223300.6|223150.6|223555.6|223405.6|223239.1|223089.1|966
1594837200000|2020-07-15 18:20:00|223299.6|223149.6|223412.5|223262.5|223434.5|223284.5|223203.8|223053.8|932
1594837500000|2020-07-15 18:25:00|223409.1|223259.1|223465.3|223315.3|223470.1|223320.1|223372.8|223222.8|938
1594837800000|2020-07-15 18:30:00|223484.6|223334.6|223523.1|223373.1|223526.9|223376.9|223389.1|223239.1|884
1594838100000|2020-07-15 18:35:00|223522.8|223372.8|223680.2|223530.2|223681.8|223531.8|223520.9|223370.9|871
1594838400000|2020-07-15 18:40:00|223678.1|223528.1|223746|223596|223770|223620|223599.2|223449.2|864
1594838700000|2020-07-15 18:45:00|223731.2|223581.2|223562.6|223412.6|223749.7|223599.7|223524.8|223374.8|779
1594839000000|2020-07-15 18:50:00|223562.7|223412.7|223721.5|223571.5|223789|223639|223562.6|223412.6|840
1594839300000|2020-07-15 18:55:00|223723.1|223573.1|223650.9|223500.9|223774|223624|223581|223431|890
1594839600000|2020-07-15 19:00:00|223662.5|223512.5|223715.3|223565.3|223786.1|223636.1|223601.7|223451.7|971
1594839900000|2020-07-15 19:05:00|223714.1|223564.1|223754.3|223604.3|223858.3|223708.3|223714.1|223564.1|954
1594840200000|2020-07-15 19:10:00|223754.1|223604.1|223806.2|223656.2|223847.1|223697.1|223753.3|223603.3|1028
1594840500000|2020-07-15 19:15:00|223810.2|223660.2|223745.1|223595.1|223888|223738|223711.8|223561.8|928
1594840800000|2020-07-15 19:20:00|223744.7|223594.7|223799|223649|223803.5|223653.5|223691.4|223541.4|854
1594841100000|2020-07-15 19:25:00|223796.6|223646.6|223555.4|223405.4|223846.3|223696.3|223498.5|223348.5|999
1594841400000|2020-07-15 19:30:00|223558.7|223408.7|223464.4|223314.4|223618|223468|223446|223296|848
1594841700000|2020-07-15 19:35:00|223465|223315|223462|223312|223531.3|223381.3|223433.9|223283.9|901
1594842000000|2020-07-15 19:40:00|223458.7|223308.7|223502.7|223352.7|223586.3|223436.3|223458|223308|946
1594842300000|2020-07-15 19:45:00|223503.1|223353.1|223340.6|223190.6|223520|223370|223311.5|223161.5|905
1594842600000|2020-07-15 19:50:00|223333.7|223183.7|223451|223301|223525.7|223375.7|223333.7|223183.7|1033
1594842900000|2020-07-15 19:55:00|223449.9|223299.9|223372.9|223222.9|223454.4|223304.4|223328.8|223178.8|964
1594843200000|2020-07-15 20:00:00|223377.5|223227.5|223473.2|223323.2|223481.7|223331.7|223335.2|223185.2|621
1594843500000|2020-07-15 20:05:00|223472.7|223322.7|223385.2|223235.2|223472.7|223322.7|223385.2|223235.2|545
1594843800000|2020-07-15 20:10:00|223386.3|223236.3|223227.6|223077.6|223387.3|223237.3|223214.5|223064.5|651
1594844100000|2020-07-15 20:15:00|223226.4|223076.4|223232.1|223082.1|223306.7|223156.7|223213.4|223063.4|545
1594844400000|2020-07-15 20:20:00|223229.3|223079.3|223202.2|223052.2|223234.4|223084.4|223181.1|223031.1|478
1594844700000|2020-07-15 20:25:00|223202.3|223052.3|223197.4|223047.4|223248.3|223098.3|223160.1|223010.1|571
1594845000000|2020-07-15 20:30:00|223204.6|223054.6|223212|223062|223228.1|223078.1|223162.9|223012.9|490
1594845300000|2020-07-15 20:35:00|223211.4|223061.4|223171.1|223021.1|223223.6|223073.6|223168.4|223018.4|395
1594845600000|2020-07-15 20:40:00|223167.8|223017.8|223264.4|223114.4|223266.2|223116.2|223167.8|223017.8|387
1594845900000|2020-07-15 20:45:00|223264.2|223114.2|223342.5|223192.5|223374.3|223224.3|223242.9|223092.9|407
1594846200000|2020-07-15 20:50:00|223342.4|223192.4|223292.4|223142.4|223369.5|223219.5|223288.2|223138.2|385
1594846500000|2020-07-15 20:55:00|223292.7|223142.7|223307.3|223157.3|223463|223253.4|223275.1|223125.1|395
1594846800000|2020-07-15 21:00:00|223430.5|223076.5|223506.6|223152.6|223700.8|223346.8|223428.5|223074.5|55
1594847100000|2020-07-15 21:05:00|223403|223049|223521.3|223167.3|223584.1|223230.1|223403|223049|106
1594847400000|2020-07-15 21:10:00|223521.8|223167.8|223504.7|223150.7|223571.8|223217.8|223367.5|223013.5|232
1594847700000|2020-07-15 21:15:00|223510.1|223156.1|223443|223089|223552.2|223198.2|223389|223035|215
1594848000000|2020-07-15 21:20:00|223443.2|223089.2|223536.9|223182.9|223542.8|223188.8|223364.1|223010.1|315
1594848300000|2020-07-15 21:25:00|223537.2|223183.2|223496.9|223142.9|223750.5|223396.5|223490.5|223136.5|261
1594848600000|2020-07-15 21:30:00|223516.9|223162.9|223597.5|223243.5|223642.9|223354|223473.7|223119.7|415
1594848900000|2020-07-15 21:35:00|223608.3|223260.2|223611.3|223309.6|223647.8|223368.3|223500.6|223240.8|119
1594849200000|2020-07-15 21:40:00|223613.1|223288|223582.3|223289.7|223640.2|223367|223484.3|223236.7|149
1594849500000|2020-07-15 21:45:00|223622.4|223268.4|223565.1|223262.4|223629.1|223349.1|223473.5|223248.4|122
1594849800000|2020-07-15 21:50:00|223567.2|223264.9|223584.1|223279|223638|223362.6|223483|223244.7|138
1594850100000|2020-07-15 21:55:00|223577.7|223242.4|223606.5|223295.2|223692.1|223355|223495.1|223242.4|158
1594850400000|2020-07-15 22:00:00|223601.8|223288.8|223502.3|223352.3|223633.8|223412.1|223464.5|223246.8|528
1594850700000|2020-07-15 22:05:00|223505.2|223355.2|223454.6|223304.6|223539.8|223358.3|223454.6|223188.4|564
1594851000000|2020-07-15 22:10:00|223510|223246.3|223462.4|223108.4|223649.3|223305.9|223378.1|223081.5|482
1594851300000|2020-07-15 22:15:00|223463.9|223109.9|223461.2|223107.2|223492|223251.3|223375|223045.8|756
1594851600000|2020-07-15 22:20:00|223464.4|223110.4|223358.6|223108.2|223489.3|223184.9|223295.2|223014|527
1594851900000|2020-07-15 22:25:00|223354.4|223103.2|223483.9|223129.9|223492.1|223209|223277|223052|351
1594852200000|2020-07-15 22:30:00|223486.1|223132.1|223393.8|223243.8|223501.6|223271.6|223341.8|223114.3|478
1594852500000|2020-07-15 22:35:00|223392.2|223242.2|223385.8|223235.8|223414|223264|223295|223145|245
1594852800000|2020-07-15 22:40:00|223386|223236|223438.4|223288.4|223448.1|223298.1|223386|223236|227
1594853100000|2020-07-15 22:45:00|223439.2|223289.2|223421|223271|223463.6|223313.6|223397.2|223247.2|212
1594853400000|2020-07-15 22:50:00|223418.9|223268.9|223425.9|223275.9|223474|223295.5|223398.7|223198.8|227
1594853700000|2020-07-15 22:55:00|223421.7|223271.7|223430.3|223280.3|223447.4|223297.4|223386.1|223236.1|269
1594854000000|2020-07-15 23:00:00|223440|223290|223376.2|223226.2|223451|223301|223358.5|223208.5|382
1594854300000|2020-07-15 23:05:00|223373.8|223223.8|223374.7|223224.7|223406.3|223256.3|223352.7|223202.7|344
1594854600000|2020-07-15 23:10:00|223375.5|223225.5|223385.9|223235.9|223413.7|223263.7|223364.3|223214.3|298
1594854900000|2020-07-15 23:15:00|223391.4|223241.4|223423.6|223273.6|223443.2|223293.2|223379.4|223163.4|279
1594855200000|2020-07-15 23:20:00|223418.5|223268.5|223402.2|223252.2|223474|223285.8|223377.7|223183.5|284
1594855500000|2020-07-15 23:25:00|223404.7|223254.7|223411.1|223261.1|223418.5|223268.5|223340.8|223190.8|208
1594855800000|2020-07-15 23:30:00|223401.7|223251.7|223428.9|223278.9|223457.7|223288.1|223380.8|223170.6|268
1594856100000|2020-07-15 23:35:00|223429.4|223279.4|223401.9|223251.9|223444.5|223294.5|223359.5|223209.5|297
1594856400000|2020-07-15 23:40:00|223408|223258|223398.2|223248.2|223417.5|223267.5|223359.4|223209.4|256
1594856700000|2020-07-15 23:45:00|223400.9|223250.9|223370.7|223220.7|223415|223265|223347.8|223197.8|333
1594857000000|2020-07-15 23:50:00|223369.1|223219.1|223380.9|223230.9|223388.6|223238.6|223355.6|223205.6|227
1594857300000|2020-07-15 23:55:00|223379.4|223229.4|223391.8|223241.8|223398.8|223248.8|223360.1|223210.1|223
1594857600000|2020-07-16 00:00:00|223393.1|223243.1|223637.1|223487.1|223714|223564|223393.1|223243.1|671
1594857900000|2020-07-16 00:05:00|223637|223487|223494|223344|223655.6|223505.6|223476.7|223326.7|476
1594858200000|2020-07-16 00:10:00|223490.3|223340.3|223567.2|223417.2|223619.6|223469.6|223490.3|223340.3|414
1594858500000|2020-07-16 00:15:00|223568.7|223418.7|223630|223480|223720.2|223570.2|223554|223404|469
1594858800000|2020-07-16 00:20:00|223631.2|223481.2|223670.5|223520.5|223706.3|223556.3|223631.2|223481.2|412
1594859100000|2020-07-16 00:25:00|223668.6|223518.6|223558.5|223408.5|223713.8|223563.8|223557.7|223407.7|463
1594859400000|2020-07-16 00:30:00|223562.6|223412.6|223673.7|223523.7|223735.3|223585.3|223562.6|223412.6|503
1594859700000|2020-07-16 00:35:00|223672.4|223522.4|223703.4|223553.4|223718.5|223568.5|223656.8|223506.8|410
1594860000000|2020-07-16 00:40:00|223702.6|223552.6|223714.6|223564.6|223719.6|223569.6|223603.6|223453.6|548
1594860300000|2020-07-16 00:45:00|223711.8|223561.8|223743.5|223593.5|223760.1|223610.1|223686.2|223536.2|403
1594860600000|2020-07-16 00:50:00|223743.6|223593.6|223738.3|223588.3|223760|223610|223706|223556|431
1594860900000|2020-07-16 00:55:00|223741.9|223591.9|223898.8|223748.8|223906.9|223756.9|223741.6|223591.6|428
1594861200000|2020-07-16 01:00:00|223873.5|223723.5|223831.7|223681.7|224048.5|223898.5|223819.2|223669.2|542
1594861500000|2020-07-16 01:05:00|223832.7|223682.7|223865.7|223715.7|223913.3|223763.3|223831|223681|477
1594861800000|2020-07-16 01:10:00|223865.5|223715.5|223757.4|223607.4|223880.8|223730.8|223733.7|223583.7|549
1594862100000|2020-07-16 01:15:00|223757.6|223607.6|223695.2|223545.2|223766.8|223616.8|223649.9|223499.9|506
1594862400000|2020-07-16 01:20:00|223691.4|223541.4|223702.9|223552.9|223759.5|223609.5|223658.4|223508.4|423
1594862700000|2020-07-16 01:25:00|223700.7|223550.7|223714.1|223564.1|223745.4|223595.4|223648|223498|393
1594863000000|2020-07-16 01:30:00|223719.4|223569.4|223788.2|223638.2|223836.3|223686.3|223618|223468|716
1594863300000|2020-07-16 01:35:00|223785.3|223635.3|223742.7|223592.7|223835.3|223685.3|223740.2|223590.2|557
1594863600000|2020-07-16 01:40:00|223745.7|223595.7|223666.4|223516.4|223752.4|223602.4|223643.7|223493.7|454
1594863900000|2020-07-16 01:45:00|223667|223517|223675.7|223525.7|223721.5|223571.5|223641.4|223491.4|420
1594864200000|2020-07-16 01:50:00|223656.6|223506.6|223730.2|223580.2|223773.4|223623.4|223656.6|223506.6|463
1594864500000|2020-07-16 01:55:00|223731.9|223581.9|223726.1|223576.1|223757.6|223607.6|223685.5|223535.5|429
1594864800000|2020-07-16 02:00:00|223724.3|223574.3|223747.6|223597.6|223792|223642|223474.7|223324.7|607
1594865100000|2020-07-16 02:05:00|223747.1|223597.1|223748.3|223598.3|223789.3|223639.3|223646.4|223496.4|529
1594865400000|2020-07-16 02:10:00|223750.1|223600.1|223839.5|223689.5|223848.9|223698.9|223747.5|223597.5|417
1594865700000|2020-07-16 02:15:00|223841.3|223691.3|223833.8|223683.8|223859.7|223709.7|223806.8|223656.8|406
1594866000000|2020-07-16 02:20:00|223838.1|223688.1|223979.2|223829.2|223998.3|223848.3|223804|223654|459
1594866300000|2020-07-16 02:25:00|223981.7|223831.7|224080.2|223930.2|224101.6|223951.6|223981.7|223831.7|507
1594866600000|2020-07-16 02:30:00|224086.3|223936.3|224151.3|224001.3|224193.9|224043.9|224025.1|223875.1|512
1594866900000|2020-07-16 02:35:00|224144|223994|224099.7|223949.7|224163.6|224013.6|224073|223923|463
1594867200000|2020-07-16 02:40:00|224095.2|223945.2|224035.8|223885.8|224225.7|224075.7|224030.7|223880.7|450
1594867500000|2020-07-16 02:45:00|224040.8|223890.8|224032.1|223882.1|224081.9|223931.9|223992.1|223842.1|426
1594867800000|2020-07-16 02:50:00|224034.9|223884.9|224043.6|223893.6|224095.7|223945.7|224015.3|223865.3|375
1594868100000|2020-07-16 02:55:00|224043.4|223893.4|224016|223866|224050.3|223900.3|223936.3|223786.3|400
1594868400000|2020-07-16 03:00:00|224014.4|223864.4|223987.8|223837.8|224087.2|223937.2|223982.7|223832.7|438
1594868700000|2020-07-16 03:05:00|223988.6|223838.6|223992.9|223842.9|224062.4|223912.4|223957.6|223807.6|431
1594869000000|2020-07-16 03:10:00|223987.4|223837.4|224018.9|223868.9|224060.6|223910.6|223949.3|223799.3|389
1594869300000|2020-07-16 03:15:00|224020|223870|224135|223985|224148.6|223998.6|224020|223870|451
1594869600000|2020-07-16 03:20:00|224128.3|223978.3|224076.1|223926.1|224152.2|224002.2|224059.3|223909.3|404
1594869900000|2020-07-16 03:25:00|224077.2|223927.2|224014.7|223864.7|224083.8|223933.8|223975.3|223825.3|404
1594870200000|2020-07-16 03:30:00|224002|223852|224035.4|223885.4|224054.9|223904.9|224002|223852|380
1594870500000|2020-07-16 03:35:00|224040.3|223890.3|224033.2|223883.2|224091.8|223941.8|224020.8|223870.8|356
1594870800000|2020-07-16 03:40:00|224033.3|223883.3|224019.7|223869.7|224057.5|223907.5|224011.1|223861.1|324
1594871100000|2020-07-16 03:45:00|224020|223870|224001.6|223851.6|224035.8|223885.8|223972.1|223822.1|332
1594871400000|2020-07-16 03:50:00|224012|223862|223976.9|223826.9|224012|223862|223923.1|223773.1|320
1594871700000|2020-07-16 03:55:00|223975.6|223825.6|224015.1|223865.1|224024.9|223874.9|223955.2|223805.2|362
1594872000000|2020-07-16 04:00:00|224018|223868|223893|223743|224050.1|223900.1|223885.3|223735.3|457
1594872300000|2020-07-16 04:05:00|223895.7|223745.7|223934.8|223784.8|224001|223851|223889.9|223739.9|399
1594872600000|2020-07-16 04:10:00|223931|223781|223923.5|223773.5|223942.7|223792.7|223891.5|223741.5|369
1594872900000|2020-07-16 04:15:00|223924.8|223774.8|223910.3|223760.3|223958|223808|223889.3|223739.3|320
1594873200000|2020-07-16 04:20:00|223911.4|223761.4|223901.1|223751.1|223929.7|223779.7|223872.9|223722.9|280
1594873500000|2020-07-16 04:25:00|223894.9|223744.9|223939.9|223789.9|223939.9|223789.9|223859.3|223709.3|336
1594873800000|2020-07-16 04:30:00|223931.5|223781.5|223924.2|223774.2|223986.6|223836.6|223910.3|223760.3|373
1594874100000|2020-07-16 04:35:00|223923.5|223773.5|223890.1|223740.1|223930.2|223780.2|223864.5|223714.5|340
1594874400000|2020-07-16 04:40:00|223895.5|223745.5|223890.6|223740.6|223932.6|223782.6|223871.7|223721.7|342
1594874700000|2020-07-16 04:45:00|223893.9|223743.9|223839.1|223689.1|223903.3|223753.3|223819.8|223669.8|358
1594875000000|2020-07-16 04:50:00|223841.5|223691.5|223892|223742|223902.1|223752.1|223820.4|223670.4|322
1594875300000|2020-07-16 04:55:00|223891|223741|223874.2|223724.2|223899.5|223749.5|223869.9|223719.9|293
1594875600000|2020-07-16 05:00:00|223877.7|223727.7|223983|223833|223985.9|223835.9|223877.7|223727.7|319
1594875900000|2020-07-16 05:05:00|223983.3|223833.3|223990.8|223840.8|224000|223850|223973.1|223823.1|282
1594876200000|2020-07-16 05:10:00|223992.2|223842.2|223932.4|223782.4|224064|223914|223916.6|223766.6|305
1594876500000|2020-07-16 05:15:00|223936.4|223786.4|224011.1|223861.1|224014.5|223864.5|223913.5|223763.5|332
1594876800000|2020-07-16 05:20:00|224012.5|223862.5|224243.6|224093.6|224263.4|224113.4|223992.9|223842.9|425
1594877100000|2020-07-16 05:25:00|224244.7|224094.7|224211.7|224061.7|224252.4|224102.4|224168.6|224018.6|425
1594877400000|2020-07-16 05:30:00|224220.1|224070.1|224274.2|224124.2|224290.7|224140.7|224219.8|224069.8|480
1594877700000|2020-07-16 05:35:00|224273.4|224123.4|224145.1|223995.1|224382|224232|224079.2|223929.2|475
1594878000000|2020-07-16 05:40:00|224146.2|223996.2|223900.6|223750.6|224148.4|223998.4|223900.6|223750.6|391
1594878300000|2020-07-16 05:45:00|223909.9|223759.9|223996.4|223846.4|224001.4|223851.4|223905.8|223755.8|448
1594878600000|2020-07-16 05:50:00|223994|223844|223993.9|223843.9|224002.2|223852.2|223975.5|223825.5|273
1594878900000|2020-07-16 05:55:00|223994.8|223844.8|223885.1|223735.1|224044.8|223894.8|223880.6|223730.6|313
1594879200000|2020-07-16 06:00:00|223887.4|223737.4|223810.2|223660.2|223987.3|223837.3|223805.1|223655.1|513
1594879500000|2020-07-16 06:05:00|223809.6|223659.6|223906.1|223756.1|223940|223790|223805.6|223655.6|562
1594879800000|2020-07-16 06:10:00|223905|223755|224045|223895|224059.8|223909.8|223878.2|223728.2|557
1594880100000|2020-07-16 06:15:00|224045.1|223895.1|224266.8|224116.8|224297.2|224147.2|224030.4|223880.4|608
1594880400000|2020-07-16 06:20:00|224266.4|224116.4|224095.8|223945.8|224276.4|224126.4|224054.7|223904.7|625
1594880700000|2020-07-16 06:25:00|224094.8|223944.8|224152.8|224002.8|224225.3|224075.3|224082.6|223932.6|524
1594881000000|2020-07-16 06:30:00|224153.5|224003.5|224118.8|223968.8|224190.7|224040.7|224075.3|223925.3|579
1594881300000|2020-07-16 06:35:00|224119.5|223969.5|224223.9|224073.9|224225.1|224075.1|224102.1|223952.1|563
1594881600000|2020-07-16 06:40:00|224220.5|224070.5|224251.4|224101.4|224262.7|224112.7|224174.7|224024.7|529
1594881900000|2020-07-16 06:45:00|224251.9|224101.9|224123.1|223973.1|224252.1|224102.1|224060.2|223910.2|616
1594882200000|2020-07-16 06:50:00|224121.9|223971.9|224203.5|224053.5|224209.5|224059.5|224082|223932|645
1594882500000|2020-07-16 06:55:00|224203.6|224053.6|224279|224129|224285.6|224135.6|224165.3|224015.3|620
1594882800000|2020-07-16 07:00:00|224278.9|224128.9|224185.7|224035.7|224303.3|224153.3|224085.3|223935.3|902
1594883100000|2020-07-16 07:05:00|224181.3|224031.3|224005.3|223855.3|224198.1|224048.1|224002.3|223852.3|818
1594883400000|2020-07-16 07:10:00|224008.1|223858.1|224040.4|223890.4|224084.1|223934.1|223988.2|223838.2|889
1594883700000|2020-07-16 07:15:00|224039.4|223889.4|224019.8|223869.8|224061.8|223911.8|223950.5|223800.5|705
1594884000000|2020-07-16 07:20:00|224025.1|223875.1|224052.4|223902.4|224125.1|223975.1|223960.5|223810.5|815
1594884300000|2020-07-16 07:25:00|224053.2|223903.2|224128|223978|224128|223978|223978.3|223828.3|795
1594884600000|2020-07-16 07:30:00|224146.2|223996.2|224233.1|224083.1|224276.8|224126.8|224146.2|223996.2|722
1594884900000|2020-07-16 07:35:00|224235.7|224085.7|224110|223960|224276.4|224126.4|224076.2|223926.2|713
1594885200000|2020-07-16 07:40:00|224111.3|223961.3|223954.6|223804.6|224111.3|223961.3|223953.6|223803.6|715
1594885500000|2020-07-16 07:45:00|223955|223805|223955.6|223805.6|223989.6|223839.6|223922.3|223772.3|648
1594885800000|2020-07-16 07:50:00|223957.1|223807.1|223937|223787|224001.5|223851.5|223840.8|223690.8|722
1594886100000|2020-07-16 07:55:00|223935.7|223785.7|224094.3|223944.3|224094.3|223944.3|223933.9|223783.9|681
1594886400000|2020-07-16 08:00:00|224108.7|223958.7|223988.6|223838.6|224154.8|224004.8|223978.2|223828.2|832
1594886700000|2020-07-16 08:05:00|223990.1|223840.1|224043.7|223893.7|224096.1|223946.1|223921.2|223771.2|797
1594887000000|2020-07-16 08:10:00|224043.5|223893.5|223992.8|223842.8|224088.7|223938.7|223912|223762|760
1594887300000|2020-07-16 08:15:00|223990.6|223840.6|224084.4|223934.4|224114.4|223964.4|223975.1|223825.1|760
1594887600000|2020-07-16 08:20:00|224083.6|223933.6|224087.2|223937.2|224160.7|224010.7|224073.3|223923.3|682
1594887900000|2020-07-16 08:25:00|224087.4|223937.4|224148.8|223998.8|224185.6|224035.6|224075.8|223925.8|684
1594888200000|2020-07-16 08:30:00|224150|224000|224354.5|224204.5|224370.9|224220.9|224134.8|223984.8|659
1594888500000|2020-07-16 08:35:00|224349.5|224199.5|224470.7|224320.7|224523.7|224373.7|224340.6|224190.6|619
1594888800000|2020-07-16 08:40:00|224472.7|224322.7|224477|224327|224593|224443|224466|224316|705
1594889100000|2020-07-16 08:45:00|224475.5|224325.5|224445.3|224295.3|224526.7|224376.7|224425.5|224275.5|565
1594889400000|2020-07-16 08:50:00|224447|224297|224279.9|224129.9|224487.3|224337.3|224251.6|224101.6|623
1594889700000|2020-07-16 08:55:00|224280.4|224130.4|224134.8|223984.8|224288|224138|224067.2|223917.2|660
1594890000000|2020-07-16 09:00:00|224151.4|224001.4|224252.5|224102.5|224327.1|224177.1|224125.3|223975.3|681
1594890300000|2020-07-16 09:05:00|224252.8|224102.8|224304.5|224154.5|224324.7|224174.7|224177.8|224027.8|668
1594890600000|2020-07-16 09:10:00|224304.1|224154.1|224333.4|224183.4|224360.8|224210.8|224283.3|224133.3|681
1594890900000|2020-07-16 09:15:00|224334|224184|224240.5|224090.5|224336.6|224186.6|224205.9|224055.9|593
1594891200000|2020-07-16 09:20:00|224244.9|224094.9|224200.8|224050.8|224245.4|224095.4|224172.3|224022.3|575
1594891500000|2020-07-16 09:25:00|224200.5|224050.5|224210.5|224060.5|224219.6|224069.6|224122.3|223972.3|562
1594891800000|2020-07-16 09:30:00|224209.9|224059.9|224230|224080|224269|224119|224160.4|224010.4|625
1594892100000|2020-07-16 09:35:00|224230.6|224080.6|224282.2|224132.2|224359.8|224209.8|224227.8|224077.8|685
1594892400000|2020-07-16 09:40:00|224284.6|224134.6|224371.8|224221.8|224379.5|224229.5|224231.6|224081.6|563
1594892700000|2020-07-16 09:45:00|224371.6|224221.6|224352.7|224202.7|224446.9|224296.9|224323.5|224173.5|663
1594893000000|2020-07-16 09:50:00|224354.4|224204.4|224423.3|224273.3|224449.3|224299.3|224337.7|224187.7|644
1594893300000|2020-07-16 09:55:00|224416.8|224266.8|224485.3|224335.3|224508|224358|224403.1|224253.1|725
1594893600000|2020-07-16 10:00:00|224485.9|224335.9|224342.3|224192.3|224495.2|224345.2|224322.1|224172.1|758
1594893900000|2020-07-16 10:05:00|224342.2|224192.2|224344.8|224194.8|224392.1|224242.1|224294.4|224144.4|708
1594894200000|2020-07-16 10:10:00|224343.2|224193.2|224298.6|224148.6|224350.7|224200.7|224247.1|224097.1|610
1594894500000|2020-07-16 10:15:00|224302.3|224152.3|224239.1|224089.1|224308.1|224158.1|224234|224084|530
1594894800000|2020-07-16 10:20:00|224238.7|224088.7|224326.5|224176.5|224331|224181|224234.1|224084.1|497
1594895100000|2020-07-16 10:25:00|224327.1|224177.1|224368.8|224218.8|224375.8|224225.8|224197.1|224047.1|558
1594895400000|2020-07-16 10:30:00|224365.4|224215.4|224371.2|224221.2|224418.1|224268.1|224340.2|224190.2|630
1594895700000|2020-07-16 10:35:00|224370.1|224220.1|224270.6|224120.6|224418.4|224268.4|224263.4|224113.4|751
1594896000000|2020-07-16 10:40:00|224270.9|224120.9|224213.1|224063.1|224293|224143|224213.1|224063.1|497
1594896300000|2020-07-16 10:45:00|224214.4|224064.4|224060|223910|224231.9|224081.9|224059.7|223909.7|718
1594896600000|2020-07-16 10:50:00|224062.8|223912.8|224165.6|224015.6|224187.4|224037.4|224028.5|223878.5|568
1594896900000|2020-07-16 10:55:00|224162.4|224012.4|224086.9|223936.9|224181.6|224031.6|224066|223916|737
1594897200000|2020-07-16 11:00:00|224090|223940|223956.8|223806.8|224121.6|223971.6|223906.5|223756.5|745
1594897500000|2020-07-16 11:05:00|223956.4|223806.4|224026.3|223876.3|224050.4|223900.4|223941.6|223791.6|758
1594897800000|2020-07-16 11:10:00|224026.2|223876.2|224127.6|223977.6|224162.8|224012.8|223985.5|223835.5|651
1594898100000|2020-07-16 11:15:00|224128.8|223978.8|224070|223920|224169.3|224019.3|223995|223845|823
1594898400000|2020-07-16 11:20:00|224070.2|223920.2|223887.1|223737.1|224070.9|223920.9|223862.4|223712.4|686
1594898700000|2020-07-16 11:25:00|223895.4|223745.4|223745.2|223595.2|223926.7|223776.7|223713.1|223563.1|722
1594899000000|2020-07-16 11:30:00|223740|223590|223855.1|223705.1|223989.5|223839.5|223733.7|223583.7|819
1594899300000|2020-07-16 11:35:00|223851.7|223701.7|223687.3|223537.3|223851.8|223701.8|223619.9|223469.9|807
1594899600000|2020-07-16 11:40:00|223685.4|223535.4|223646.3|223496.3|223710.1|223560.1|223551.2|223401.2|704
1594899900000|2020-07-16 11:45:00|223668.4|223518.4|223581.1|223431.1|223680.9|223530.9|223574.1|223424.1|711
1594900200000|2020-07-16 11:50:00|223580.3|223430.3|223497.2|223347.2|223585.8|223435.8|223454.1|223304.1|766
1594900500000|2020-07-16 11:55:00|223502.4|223352.4|223424.5|223274.5|223592.1|223442.1|223380|223230|886
1594900800000|2020-07-16 12:00:00|223405.5|223255.5|223400.9|223250.9|223459.5|223309.5|223307.5|223157.5|946
1594901100000|2020-07-16 12:05:00|223401.7|223251.7|223548.6|223398.6|223551.9|223401.9|223391.1|223241.1|901
1594901400000|2020-07-16 12:10:00|223556.8|223406.8|223543.2|223393.2|223605.8|223455.8|223511.2|223361.2|890
1594901700000|2020-07-16 12:15:00|223541.2|223391.2|223559|223409|223603.4|223453.4|223472.6|223322.6|888
1594902000000|2020-07-16 12:20:00|223557.5|223407.5|223540.7|223390.7|223580.7|223430.7|223487.2|223337.2|882
1594902300000|2020-07-16 12:25:00|223544.5|223394.5|223665.9|223349.2|223690.7|223528|223544.5|223325.2|741
1594902600000|2020-07-16 12:30:00|223683.9|223329.9|223438.3|223288.3|223683.9|223506.9|223404.6|223254.6|962
1594902900000|2020-07-16 12:35:00|223442.8|223292.8|223675.1|223525.1|223712.4|223562.4|223394|223244|1059
1594903200000|2020-07-16 12:40:00|223675.2|223525.2|223522|223372|223724.5|223574.5|223455.3|223305.3|989
1594903500000|2020-07-16 12:45:00|223526.4|223376.4|223415.6|223265.6|223526.4|223376.4|223275.5|223125.5|929
1594903800000|2020-07-16 12:50:00|223415.5|223265.5|223422.7|223272.7|223507.1|223357.1|223404.6|223254.6|884
1594904100000|2020-07-16 12:55:00|223421.3|223271.3|223620.9|223470.9|223645.9|223495.9|223404.4|223254.4|882
1594904400000|2020-07-16 13:00:00|223631.3|223481.3|223465.3|223315.3|223684.2|223534.2|223401.1|223251.1|952
1594904700000|2020-07-16 13:05:00|223465.8|223315.8|223418.8|223268.8|223466.1|223316.1|223291|223141|894
1594905000000|2020-07-16 13:10:00|223418.5|223268.5|223519.6|223369.6|223519.9|223369.9|223397.2|223247.2|744
1594905300000|2020-07-16 13:15:00|223518.9|223368.9|223661.3|223511.3|223662.6|223512.6|223467.1|223317.1|852
1594905600000|2020-07-16 13:20:00|223660.6|223510.6|223560.1|223410.1|223738.6|223588.6|223519.6|223369.6|945
1594905900000|2020-07-16 13:25:00|223560.3|223410.3|223400.5|223250.5|223561|223411|223367.2|223217.2|885
1594906200000|2020-07-16 13:30:00|223396.7|223246.7|223459.8|223309.8|223514.4|223364.4|223303.1|223153.1|1139
1594906500000|2020-07-16 13:35:00|223458.3|223308.3|223268.2|223118.2|223516.2|223366.2|223226.4|223076.4|1108
1594906800000|2020-07-16 13:40:00|223270.7|223120.7|223369.4|223219.4|223433.7|223283.7|223224.4|223074.4|1097
1594907100000|2020-07-16 13:45:00|223368.9|223218.9|223224.8|223074.8|223399.4|223249.4|223199.5|223049.5|1087
1594907400000|2020-07-16 13:50:00|223222.7|223072.7|223314.5|223164.5|223327|223177|223103.3|222953.3|1040
1594907700000|2020-07-16 13:55:00|223319.6|223169.6|223371.5|223221.5|223377.1|223227.1|223238.8|223088.8|919
1594908000000|2020-07-16 14:00:00|223365.1|223215.1|223435.2|223285.2|223446.7|223296.7|223292.2|223142.2|1018
1594908300000|2020-07-16 14:05:00|223440.8|223290.8|223264.4|223114.4|223452.5|223302.5|223230.8|223080.8|1039
1594908600000|2020-07-16 14:10:00|223264.8|223114.8|223317.5|223167.5|223366.4|223216.4|223196.9|223046.9|1049
1594908900000|2020-07-16 14:15:00|223318.1|223168.1|223172.8|223022.8|223388.9|223238.9|223136.5|222986.5|1017
1594909200000|2020-07-16 14:20:00|223178.2|223028.2|222946.6|222796.6|223193.4|223043.4|222931.7|222781.7|1005
1594909500000|2020-07-16 14:25:00|222946.4|222796.4|222909.6|222759.6|223042|222892|222904.6|222754.6|1025
1594909800000|2020-07-16 14:30:00|222908.2|222758.2|222953.4|222803.4|223031.1|222881.1|222889.8|222739.8|1075
1594910100000|2020-07-16 14:35:00|222954.1|222804.1|222960.4|222810.4|222974.7|222824.7|222889|222739|999
1594910400000|2020-07-16 14:40:00|222960.1|222810.1|223025.9|222875.9|223067.9|222917.9|222911.3|222761.3|984
1594910700000|2020-07-16 14:45:00|223023.5|222873.5|222969.7|222819.7|223038.1|222888.1|222946.1|222796.1|965
1594911000000|2020-07-16 14:50:00|222968.7|222818.7|222943.6|222793.6|223089.4|222939.4|222940.4|222790.4|1027
1594911300000|2020-07-16 14:55:00|222943.9|222793.9|223120.5|222970.5|223211.6|223061.6|222918.9|222768.9|1106
1594911600000|2020-07-16 15:00:00|223122.6|222972.6|223220.1|223070.1|223225.5|223075.5|223076|222926|1101
1594911900000|2020-07-16 15:05:00|223221.2|223071.2|223309.6|223159.6|223335.2|223185.2|223175.7|223025.7|1031
1594912200000|2020-07-16 15:10:00|223312.4|223162.4|223193.3|223043.3|223341.7|223191.7|223181.3|223031.3|1037
1594912500000|2020-07-16 15:15:00|223194|223044|223136.4|222986.4|223198.9|223048.9|223096|222946|1028
1594912800000|2020-07-16 15:20:00|223138.7|222988.7|223015.8|222865.8|223215.4|223065.4|222992.9|222842.9|927
1594913100000|2020-07-16 15:25:00|223016|222866|222951.6|222801.6|223043.8|222893.8|222936.7|222786.7|851
1594913400000|2020-07-16 15:30:00|222950.7|222800.7|222968.9|222818.9|222997.4|222847.4|222917.4|222767.4|940
1594913700000|2020-07-16 15:35:00|222968.1|222818.1|223082.9|222932.9|223138.8|222988.8|222962.1|222812.1|919
1594914000000|2020-07-16 15:40:00|223081.2|222931.2|223079|222929|223099.3|222949.3|223034.7|222884.7|763
1594914300000|2020-07-16 15:45:00|223078.7|222928.7|223046.5|222896.5|223112.2|222962.2|222989.3|222839.3|895
1594914600000|2020-07-16 15:50:00|223046.2|222896.2|222967.1|222817.1|223054.5|222904.5|222934.3|222784.3|865
1594914900000|2020-07-16 15:55:00|222966.6|222816.6|222993.9|222843.9|223027.1|222877.1|222961.2|222811.2|796
1594915200000|2020-07-16 16:00:00|222996.6|222846.6|223033.2|222883.2|223150.5|223000.5|222995.2|222845.2|877
1594915500000|2020-07-16 16:05:00|223025.8|222875.8|222963.1|222813.1|223059|222909|222918.3|222768.3|859
1594915800000|2020-07-16 16:10:00|222964.2|222814.2|223028|222878|223042.4|222892.4|222918|222768|851
1594916100000|2020-07-16 16:15:00|223027.9|222877.9|223193.7|223043.7|223207.3|223057.3|222994.8|222844.8|907
1594916400000|2020-07-16 16:20:00|223193.1|223043.1|223399.3|223249.3|223408.8|223258.8|223171.1|223021.1|877
1594916700000|2020-07-16 16:25:00|223399.9|223249.9|223409.7|223259.7|223559.1|223409.1|223367.7|223217.7|880
1594917000000|2020-07-16 16:30:00|223410.7|223260.7|223473.3|223323.3|223487.2|223337.2|223340|223190|777
1594917300000|2020-07-16 16:35:00|223474.4|223324.4|223441.3|223291.3|223523.6|223373.6|223440.8|223290.8|819
1594917600000|2020-07-16 16:40:00|223421.9|223271.9|223370.9|223220.9|223449.7|223299.7|223323.1|223173.1|790
1594917900000|2020-07-16 16:45:00|223369.6|223219.6|223307.6|223157.6|223370.4|223220.4|223257|223107|764
1594918200000|2020-07-16 16:50:00|223307.2|223157.2|223297.5|223147.5|223417.7|223267.7|223276.5|223126.5|762
1594918500000|2020-07-16 16:55:00|223297.9|223147.9|223515.9|223365.9|223554.8|223404.8|223293.4|223143.4|842
1594918800000|2020-07-16 17:00:00|223519.3|223369.3|223515.5|223365.5|223611.5|223461.5|223468.6|223318.6|915
1594919100000|2020-07-16 17:05:00|223515.7|223365.7|223725.9|223575.9|223730.4|223580.4|223510.1|223360.1|916
1594919400000|2020-07-16 17:10:00|223725.7|223575.7|223716.9|223566.9|223790.2|223640.2|223658.6|223508.6|882
1594919700000|2020-07-16 17:15:00|223717.1|223567.1|223751.3|223601.3|223895.3|223745.3|223674.7|223524.7|780
1594920000000|2020-07-16 17:20:00|223751.5|223601.5|223876.2|223726.2|223907.9|223757.9|223745.4|223595.4|787
1594920300000|2020-07-16 17:25:00|223876.4|223726.4|224014.5|223864.5|224095.2|223945.2|223876.4|223726.4|807
1594920600000|2020-07-16 17:30:00|224016|223866|224093.9|223943.9|224099.3|223949.3|223911|223761|804
1594920900000|2020-07-16 17:35:00|224093.6|223943.6|224264.3|224114.3|224316.3|224166.3|224080.3|223930.3|907
1594921200000|2020-07-16 17:40:00|224265|224115|224249.1|224099.1|224285.7|224135.7|224136|223986|825
1594921500000|2020-07-16 17:45:00|224249|224099|224153.9|224003.9|224294.4|224144.4|224064.7|223914.7|889
1594921800000|2020-07-16 17:50:00|224154|224004|224207|224057|224229.7|224079.7|224113.9|223963.9|793
1594922100000|2020-07-16 17:55:00|224207.1|224057.1|224072.2|223922.2|224214.9|224064.9|224050.2|223900.2|798
1594922400000|2020-07-16 18:00:00|224072.8|223922.8|224151.6|224001.6|224165|224015|224054.4|223904.4|808
1594922700000|2020-07-16 18:05:00|224152|224002|224016.6|223866.6|224171.6|224021.6|223983.9|223833.9|822
1594923000000|2020-07-16 18:10:00|224015.9|223865.9|223943.7|223793.7|224019.2|223869.2|223942.7|223792.7|728
1594923300000|2020-07-16 18:15:00|223942.9|223792.9|223963.8|223813.8|224047.8|223897.8|223929|223779|912
1594923600000|2020-07-16 18:20:00|223960|223810|223918.4|223768.4|223983.3|223833.3|223897.9|223747.9|774
1594923900000|2020-07-16 18:25:00|223919.7|223769.7|223917.9|223767.9|223937.7|223787.7|223878.6|223728.6|796
1594924200000|2020-07-16 18:30:00|223918.5|223768.5|224113.1|223963.1|224184.3|224034.3|223912|223762|867
1594924500000|2020-07-16 18:35:00|224114.7|223964.7|224283.3|224133.3|224331.9|224181.9|224060.4|223910.4|890
1594924800000|2020-07-16 18:40:00|224278.1|224128.1|224381.1|224231.1|224383.6|224233.6|224217.8|224067.8|780
1594925100000|2020-07-16 18:45:00|224379.3|224229.3|224740.2|224590.2|224742.9|224592.9|224374.1|224224.1|911
1594925400000|2020-07-16 18:50:00|224741.6|224591.6|224443.1|224293.1|224746.4|224596.4|224391.8|224241.8|958
1594925700000|2020-07-16 18:55:00|224440.7|224290.7|224630.8|224480.8|224634|224484|224406|224256|940
1594926000000|2020-07-16 19:00:00|224631.6|224481.6|224591.6|224441.6|224635.5|224485.5|224496.9|224346.9|1030
1594926300000|2020-07-16 19:05:00|224594.5|224444.5|224692.1|224542.1|224709|224559|224556.2|224406.2|897
1594926600000|2020-07-16 19:10:00|224696.5|224546.5|224676.5|224526.5|224803.5|224653.5|224643.4|224493.4|881
1594926900000|2020-07-16 19:15:00|224675.1|224525.1|224487.5|224337.5|224676.9|224526.9|224435.3|224285.3|944
1594927200000|2020-07-16 19:20:00|224493.6|224343.6|224498.9|224348.9|224714|224564|224476|224326|927
1594927500000|2020-07-16 19:25:00|224493.3|224343.3|224407.2|224257.2|224556.5|224406.5|224397.6|224247.6|947
1594927800000|2020-07-16 19:30:00|224406.9|224256.9|224374|224224|224541.3|224391.3|224368|224218|923
1594928100000|2020-07-16 19:35:00|224373.7|224223.7|224488.8|224338.8|224505|224355|224344.4|224194.4|889
1594928400000|2020-07-16 19:40:00|224489.9|224339.9|224415.6|224265.6|224508.8|224358.8|224317.5|224167.5|957
1594928700000|2020-07-16 19:45:00|224416.4|224266.4|224364.9|224214.9|224420.1|224270.1|224342.5|224192.5|912
1594929000000|2020-07-16 19:50:00|224364.5|224214.5|224335|224185|224427.6|224277.6|224310.4|224160.4|939
1594929300000|2020-07-16 19:55:00|224335.3|224185.3|224358.9|224208.9|224406.4|224256.4|224282.8|224132.8|995
1594929600000|2020-07-16 20:00:00|224358.3|224208.3|224487.4|224337.4|224493.4|224343.4|224295.6|224145.6|925
1594929900000|2020-07-16 20:05:00|224487.7|224337.7|224470.4|224320.4|224505.6|224355.6|224438.8|224288.8|665
1594930200000|2020-07-16 20:10:00|224470|224320|224556.5|224406.5|224563.1|224413.1|224441.1|224291.1|549
1594930500000|2020-07-16 20:15:00|224555.2|224405.2|224490.2|224340.2|224628.6|224478.6|224482.8|224332.8|535
1594930800000|2020-07-16 20:20:00|224491.2|224341.2|224507.6|224357.6|224549.3|224399.3|224485.8|224335.8|483
1594931100000|2020-07-16 20:25:00|224508.6|224358.6|224464.4|224314.4|224511.3|224361.3|224444.5|224294.5|519
1594931400000|2020-07-16 20:30:00|224447.4|224297.4|224326.8|224176.8|224469.2|224319.2|224319.8|224169.8|582
1594931700000|2020-07-16 20:35:00|224323.1|224173.1|224313.1|224163.1|224354.9|224204.9|224295.2|224145.2|564
1594932000000|2020-07-16 20:40:00|224312.1|224162.1|224264|224114|224316.9|224166.9|224264|224114|481
1594932300000|2020-07-16 20:45:00|224262|224112|224229.1|224079.1|224300.9|224150.9|224223.6|224073.6|332
1594932600000|2020-07-16 20:50:00|224225.6|224075.6|224210|224060|224246|224096|224178.9|224028.9|385
1594932900000|2020-07-16 20:55:00|224213.1|224063.1|224402.6|224098.8|224555.9|224201.9|224160.7|224010.7|396
1594933200000|2020-07-16 21:00:00|224412.8|224186.2|224569.4|224215.4|224688.6|224334.6|224307.3|224009.4|50
1594933500000|2020-07-16 21:05:00|224466.2|224112.2|224539.8|224185.8|224605.1|224251.1|224435.8|224081.8|140
1594933800000|2020-07-16 21:10:00|224555.7|224201.7|224537.2|224183.2|224584.9|224230.9|224408.5|224054.5|221
1594934100000|2020-07-16 21:15:00|224531.9|224177.9|224524.7|224170.7|224568.6|224214.6|224404.4|224050.4|159
1594934400000|2020-07-16 21:20:00|224504.7|224150.7|224533.8|224179.8|224570.1|224216.1|224418.9|224064.9|105
1594934700000|2020-07-16 21:25:00|224507.5|224153.5|224521.2|224167.2|224619.5|224265.5|224363.8|224009.8|140
1594935000000|2020-07-16 21:30:00|224548.6|224194.6|224458|224140.9|224579.4|224225.4|224409.8|224055.8|182
1594935300000|2020-07-16 21:35:00|224497.1|224141|224590|224236|224597.1|224243.1|224458|224112|171
1594935600000|2020-07-16 21:40:00|224547.7|224193.7|224578.6|224224.6|224596.6|224242.6|224458|224133.5|248
1594935900000|2020-07-16 21:45:00|224579.3|224225.3|224538.9|224184.9|224579.3|224225.3|224444|224090|145
1594936200000|2020-07-16 21:50:00|224458|224121.9|224458|224150|224577.3|224223.3|224456.3|224102.3|158
1594936500000|2020-07-16 21:55:00|224557.9|224150.1|224548.6|224194.6|224568.9|224214.9|224458|224114.6|151
1594936800000|2020-07-16 22:00:00|224447.3|224093.3|224295.5|224145.5|224563.5|224214.1|224277.4|224004.9|496
1594937100000|2020-07-16 22:05:00|224339.6|224081.6|224266.2|224116.2|224467.6|224183.5|224223.4|224073.4|426
1594937400000|2020-07-16 22:10:00|224269.1|224119.1|224255.7|224105.7|224292.1|224142.1|224244.8|224094.8|344
1594937700000|2020-07-16 22:15:00|224256.1|224106.1|224226|224076|224275|224125|224216.2|224066.2|338
1594938000000|2020-07-16 22:20:00|224219.9|224069.9|224213.1|224063.1|224239.8|224089.8|224213.1|224063.1|296
1594938300000|2020-07-16 22:25:00|224221.4|224071.4|224215.1|224065.1|224240.1|224090.1|224212|224062|315
1594938600000|2020-07-16 22:30:00|224220.3|224070.3|224209|224059|224230.6|224080.6|224173.7|224023.7|321
1594938900000|2020-07-16 22:35:00|224210.9|224060.9|224236.2|224086.2|224244|224094|224208.2|224058.2|195
1594939200000|2020-07-16 22:40:00|224232.3|224082.3|224216.8|224066.8|224250.3|224100.3|224216.8|224066.8|248
1594939500000|2020-07-16 22:45:00|224217.7|224067.7|224228.4|224078.4|224250.2|224100.2|224200.4|224050.4|188
1594939800000|2020-07-16 22:50:00|224228.6|224078.6|224253.3|224103.3|224255.6|224105.6|224223.6|224073.6|180
1594940100000|2020-07-16 22:55:00|224253.2|224103.2|224223.7|224073.7|224255.3|224105.3|224205.5|224055.5|237
1594940400000|2020-07-16 23:00:00|224225|224075|224244.5|224094.5|224249.6|224099.6|224221.5|224071.5|235
1594940700000|2020-07-16 23:05:00|224242.7|224092.7|224183.5|224033.5|224251.1|224101.1|224177.4|224027.4|258
1594941000000|2020-07-16 23:10:00|224184|224034|224202|224052|224226.3|224076.3|224179.3|224029.3|248
1594941300000|2020-07-16 23:15:00|224212|224062|224222.9|224072.9|224223.3|224073.3|224204.8|224054.8|230
1594941600000|2020-07-16 23:20:00|224219.8|224069.8|224227.6|224077.6|224234.5|224084.5|224200.7|224050.7|263
1594941900000|2020-07-16 23:25:00|224225.9|224075.9|224206.4|224056.4|224227.4|224077.4|224199.2|224049.2|271
1594942200000|2020-07-16 23:30:00|224210.8|224060.8|224220.7|224070.7|224242.4|224092.4|224203.4|224053.4|271
1594942500000|2020-07-16 23:35:00|224220.5|224070.5|224213.3|224063.3|224232.4|224082.4|224196.1|224046.1|242
1594942800000|2020-07-16 23:40:00|224212.1|224062.1|224220.2|224070.2|224228.2|224078.2|224203.9|224053.9|242
1594943100000|2020-07-16 23:45:00|224219.1|224069.1|224215.7|224065.7|224225.4|224075.4|224206.8|224056.8|252
1594943400000|2020-07-16 23:50:00|224220.8|224070.8|224215.1|224065.1|224233.8|224083.8|224195.8|224045.8|310
1594943700000|2020-07-16 23:55:00|224215.8|224065.8|224231.7|224081.7|224239.5|224089.5|224200|224050|274
1594944000000|2020-07-17 00:00:00|224231.3|224081.3|224181.7|224031.7|224251.9|224101.9|224156.3|224006.3|468
1594944300000|2020-07-17 00:05:00|224179|224029|224178|224028|224191.1|224041.1|224162.4|224012.4|386
1594944600000|2020-07-17 00:10:00|224178.7|224028.7|224178|224028|224192.6|224042.6|224171.9|224021.9|365
1594944900000|2020-07-17 00:15:00|224179.2|224029.2|224186.6|224036.6|224195.5|224045.5|224152.2|224002.2|365
1594945200000|2020-07-17 00:20:00|224185.7|224035.7|224158.6|224008.6|224199.3|224049.3|224153.1|224003.1|332
1594945500000|2020-07-17 00:25:00|224158.5|224008.5|224174.4|224024.4|224191.6|224041.6|224140.5|223990.5|308
1594945800000|2020-07-17 00:30:00|224174.2|224024.2|224178.5|224028.5|224201.7|224051.7|224147.1|223997.1|328
1594946100000|2020-07-17 00:35:00|224176.5|224026.5|224161.1|224011.1|224201.4|224051.4|224155.9|224005.9|341
1594946400000|2020-07-17 00:40:00|224160.6|224010.6|224177.5|224027.5|224199|224049|224151.3|224001.3|272
1594946700000|2020-07-17 00:45:00|224178|224028|224182.6|224032.6|224185.2|224035.2|224164.6|224014.6|279
1594947000000|2020-07-17 00:50:00|224181.8|224031.8|224215.4|224065.4|224220.9|224070.9|224157.1|224007.1|403
1594947300000|2020-07-17 00:55:00|224216.4|224066.4|224212.8|224062.8|224236.2|224086.2|224178.6|224028.6|394
1594947600000|2020-07-17 01:00:00|224214|224064|224254.4|224104.4|224259.6|224109.6|224197.5|224047.5|434
1594947900000|2020-07-17 01:05:00|224255.2|224105.2|224308.5|224158.5|224412.6|224262.6|224243.2|224093.2|438
1594948200000|2020-07-17 01:10:00|224308.6|224158.6|224340.3|224190.3|224381.7|224231.7|224308.4|224158.4|399
1594948500000|2020-07-17 01:15:00|224340.7|224190.7|224362|224212|224420|224270|224300.4|224150.4|472
1594948800000|2020-07-17 01:20:00|224361.4|224211.4|224253.6|224103.6|224391.6|224241.6|224241.2|224091.2|502
1594949100000|2020-07-17 01:25:00|224249.9|224099.9|224241.4|224091.4|224278.9|224128.9|224234.1|224084.1|434
1594949400000|2020-07-17 01:30:00|224239.2|224089.2|224321.8|224171.8|224321.8|224171.8|224180.4|224030.4|592
1594949700000|2020-07-17 01:35:00|224322.3|224172.3|224269.5|224119.5|224324.4|224174.4|224246.2|224096.2|492
1594950000000|2020-07-17 01:40:00|224265.3|224115.3|224219.1|224069.1|224274.6|224124.6|224199.9|224049.9|482
1594950300000|2020-07-17 01:45:00|224218|224068|224201.2|224051.2|224234.6|224084.6|224191.9|224041.9|516
1594950600000|2020-07-17 01:50:00|224201.1|224051.1|224274.6|224124.6|224281|224131|224201.1|224004|485
1594950900000|2020-07-17 01:55:00|224273.5|224123.5|224211.6|224061.6|224283.5|224133.5|224202.2|224052.2|480
1594951200000|2020-07-17 02:00:00|224211.4|224061.4|224207.3|224057.3|224237.5|224087.5|224198.1|224048.1|368
1594951500000|2020-07-17 02:05:00|224208.5|224058.5|224205|224055|224213.4|224063.4|224191.5|224041.5|294
1594951800000|2020-07-17 02:10:00|224203.7|224053.7|224180.7|224030.7|224208.8|224058.8|224164.7|224014.7|311
1594952100000|2020-07-17 02:15:00|224179.7|224029.7|224172.6|224022.6|224215.3|224065.3|224161.9|224011.9|341
1594952400000|2020-07-17 02:20:00|224175.8|224025.8|224046.3|223896.3|224176.9|224026.9|224007.3|223848|334
1594952700000|2020-07-17 02:25:00|224046.4|223896.4|223929.7|223779.7|224060.2|223910.2|223925.8|223775.8|439
1594953000000|2020-07-17 02:30:00|223928.6|223778.6|223951.6|223801.6|223975.9|223825.9|223907.9|223757.9|448
1594953300000|2020-07-17 02:35:00|223950.4|223800.4|223988.7|223838.7|223993.6|223843.6|223940.7|223790.7|303
1594953600000|2020-07-17 02:40:00|223987.5|223837.5|224052.3|223902.3|224062|223912|223962.6|223812.6|428
1594953900000|2020-07-17 02:45:00|224050.1|223900.1|224032.9|223882.9|224070.7|223920.7|224012.9|223862.9|398
1594954200000|2020-07-17 02:50:00|224032.8|223882.8|224091.4|223941.4|224149.6|223999.6|224009.5|223859.5|382
1594954500000|2020-07-17 02:55:00|224082.6|223932.6|224093.6|223943.6|224099|223949|224076.5|223926.5|314
1594954800000|2020-07-17 03:00:00|224094|223944|224104.7|223954.7|224130.1|223980.1|224083|223933|377
1594955100000|2020-07-17 03:05:00|224103.6|223953.6|224140.2|223990.2|224159.6|224009.6|224101.8|223951.8|411
1594955400000|2020-07-17 03:10:00|224139.8|223989.8|224143.9|223993.9|224175|224025|224134.7|223984.7|408
1594955700000|2020-07-17 03:15:00|224144.1|223994.1|224077.9|223927.9|224166.2|224016.2|224053|223903|373
1594956000000|2020-07-17 03:20:00|224084.5|223934.5|224035.7|223885.7|224115.8|223965.8|223999.3|223849.3|400
1594956300000|2020-07-17 03:25:00|224035|223885|224074.9|223924.9|224097.3|223947.3|224016.2|223866.2|405
1594956600000|2020-07-17 03:30:00|224072.2|223922.2|224068.8|223918.8|224083.8|223933.8|224023.2|223873.2|389
1594956900000|2020-07-17 03:35:00|224067.6|223917.6|224022.1|223872.1|224067.9|223917.9|223990.1|223840.1|415
1594957200000|2020-07-17 03:40:00|224026.6|223876.6|223969.1|223819.1|224026.6|223876.6|223958.9|223808.9|428
1594957500000|2020-07-17 03:45:00|223984.9|223834.9|223972|223822|224026.3|223876.3|223953.9|223803.9|328
1594957800000|2020-07-17 03:50:00|223956|223806|223966.4|223816.4|223984.5|223834.5|223934.7|223784.7|311
1594958100000|2020-07-17 03:55:00|223967.1|223817.1|223966.2|223816.2|223974.2|223824.2|223925|223775|348
1594958400000|2020-07-17 04:00:00|223951.8|223801.8|223960.4|223810.4|223977.6|223827.6|223934.7|223784.7|320
1594958700000|2020-07-17 04:05:00|223960.5|223810.5|223989.8|223839.8|224024.2|223874.2|223925.8|223775.8|387
1594959000000|2020-07-17 04:10:00|223995.2|223845.2|223982.7|223832.7|224046|223854.3|223959|223788|351
1594959300000|2020-07-17 04:15:00|223986.1|223836.1|223960.3|223810.3|224047|223847.2|223943.5|223782|341
1594959600000|2020-07-17 04:20:00|223959.5|223809.5|223975.5|223825.5|223976.9|223826.9|223933.7|223783.7|278
1594959900000|2020-07-17 04:25:00|223974.1|223824.1|223914.5|223764.5|223979|223829|223909|223759|283
1594960200000|2020-07-17 04:30:00|223912.4|223762.4|224000.7|223850.7|224023.7|223873.7|223897.3|223747.3|398
1594960500000|2020-07-17 04:35:00|224004|223854|224005.1|223855.1|224017.6|223867.6|223947|223797|341
1594960800000|2020-07-17 04:40:00|223995|223845|224005|223855|224012.7|223862.7|223980.1|223830.1|316
1594961100000|2020-07-17 04:45:00|223988.7|223838.7|224102.8|223952.8|224113.6|223963.6|223988.7|223838.7|412
1594961400000|2020-07-17 04:50:00|224104.8|223954.8|224080.6|223930.6|224123.8|223973.8|224034.8|223884.8|383
1594961700000|2020-07-17 04:55:00|224086|223936|224098.2|223948.2|224118.3|223968.3|224071.6|223921.6|328
1594962000000|2020-07-17 05:00:00|224092.8|223942.8|224073.5|223923.5|224167.5|224017.5|224065.8|223915.8|400
1594962300000|2020-07-17 05:05:00|224086|223936|224046|223896|224089.1|223939.1|224015.7|223865.7|308
1594962600000|2020-07-17 05:10:00|224048.9|223898.9|224047.4|223897.4|224082.2|223932.2|224025.9|223875.9|328
1594962900000|2020-07-17 05:15:00|224059.2|223909.2|224145.1|223995.1|224164.9|224014.9|224037.9|223887.9|336
1594963200000|2020-07-17 05:20:00|224166.2|224016.2|224100.4|223950.4|224166.2|224016.2|224081.8|223931.8|378
1594963500000|2020-07-17 05:25:00|224099.9|223949.9|224096.7|223946.7|224124.3|223974.3|224067.5|223917.5|369
1594963800000|2020-07-17 05:30:00|224100.2|223950.2|224144.1|223994.1|224171.9|224021.9|224082.6|223932.6|406
1594964100000|2020-07-17 05:35:00|224148.1|223998.1|224130.1|223980.1|224162.9|224012.9|224105.5|223955.5|390
1594964400000|2020-07-17 05:40:00|224133.5|223983.5|224023.5|223873.5|224147.1|223997.1|224014|223864|451
1594964700000|2020-07-17 05:45:00|224028.4|223878.4|224068|223918|224087.6|223937.6|224024.4|223874.4|373
1594965000000|2020-07-17 05:50:00|224070.6|223920.6|224172|224022|224173.9|224023.9|224048.9|223898.9|357
1594965300000|2020-07-17 05:55:00|224172.1|224022.1|224144.3|223994.3|224216.7|224066.7|224127.7|223977.7|413
1594965600000|2020-07-17 06:00:00|224141.8|223991.8|224183.5|224033.5|224198.9|224048.9|224047.9|223897.9|574
1594965900000|2020-07-17 06:05:00|224185.9|224035.9|224083.4|223933.4|224256.8|224106.8|224074.5|223924.5|580
1594966200000|2020-07-17 06:10:00|224082.3|223932.3|223952|223802|224083|223933|223930.8|223780.8|576
1594966500000|2020-07-17 06:15:00|223956.9|223806.9|223978.4|223828.4|223993.5|223843.5|223939|223789|513
1594966800000|2020-07-17 06:20:00|223978.5|223828.5|224078.1|223928.1|224096.3|223946.3|223937.5|223787.5|586
1594967100000|2020-07-17 06:25:00|224077.6|223927.6|223966.8|223816.8|224124.7|223974.7|223955.9|223805.9|432
1594967400000|2020-07-17 06:30:00|223967.6|223817.6|224033|223883|224038.4|223888.4|223961.1|223811.1|415
1594967700000|2020-07-17 06:35:00|224032.3|223882.3|224162.9|224012.9|224236.8|224086.8|224024.5|223874.5|537
1594968000000|2020-07-17 06:40:00|224163.3|224013.3|224024.6|223874.6|224171.7|224021.7|224008.2|223858.2|472
1594968300000|2020-07-17 06:45:00|224027.7|223877.7|224077.7|223927.7|224088.6|223938.6|224027.7|223877.7|477
1594968600000|2020-07-17 06:50:00|224078|223928|224129.9|223979.9|224176.3|224026.3|224074.2|223924.2|431
1594968900000|2020-07-17 06:55:00|224129.5|223979.5|224153|224003|224191.3|224041.3|224079.2|223929.2|587
1594969200000|2020-07-17 07:00:00|224161.4|224011.4|224060.2|223910.2|224225.9|224075.9|224044.2|223894.2|712
1594969500000|2020-07-17 07:05:00|224058.5|223908.5|224102.6|223952.6|224148.6|223998.6|224056.5|223906.5|627
1594969800000|2020-07-17 07:10:00|224102.7|223952.7|223946.3|223796.3|224104.8|223954.8|223939.7|223789.7|563
1594970100000|2020-07-17 07:15:00|223947.7|223797.7|224062.2|223912.2|224109.2|223959.2|223917.1|223767.1|677
1594970400000|2020-07-17 07:20:00|224064.6|223914.6|224037.6|223887.6|224064.6|223914.6|224006.8|223856.8|520
1594970700000|2020-07-17 07:25:00|224037|223887|224065.7|223915.7|224111.1|223961.1|224034.3|223884.3|628
1594971000000|2020-07-17 07:30:00|224064.6|223914.6|224109.2|223959.2|224169.2|224019.2|224053|223903|607
1594971300000|2020-07-17 07:35:00|224109|223959|224016.2|223866.2|224113|223963|223952.6|223802.6|629
1594971600000|2020-07-17 07:40:00|224016.7|223866.7|224088.2|223938.2|224112.1|223962.1|223958.2|223808.2|589
1594971900000|2020-07-17 07:45:00|224087.6|223937.6|224264.3|224114.3|224273.9|224123.9|224086.2|223936.2|661
1594972200000|2020-07-17 07:50:00|224264|224114|224268.8|224118.8|224366.6|224216.6|224248.1|224098.1|671
1594972500000|2020-07-17 07:55:00|224269.6|224119.6|224340.6|224190.6|224345.3|224195.3|224215.4|224065.4|729
1594972800000|2020-07-17 08:00:00|224337.8|224187.8|224451.2|224301.2|224496|224346|224337.8|224187.8|792
1594973100000|2020-07-17 08:05:00|224451|224301|224381.1|224231.1|224466.3|224316.3|224378.4|224228.4|718
1594973400000|2020-07-17 08:10:00|224380.7|224230.7|224424|224274|224491|224341|224375.8|224225.8|667
1594973700000|2020-07-17 08:15:00|224423.6|224273.6|224435.6|224285.6|224453.2|224303.2|224387.3|224237.3|603
1594974000000|2020-07-17 08:20:00|224435.1|224285.1|224501.8|224351.8|224511.4|224361.4|224361.2|224211.2|634
1594974300000|2020-07-17 08:25:00|224505.6|224355.6|224430.6|224280.6|224529.2|224379.2|224413.7|224263.7|644
1594974600000|2020-07-17 08:30:00|224432.7|224282.7|224304.7|224154.7|224481.6|224331.6|224294.4|224144.4|787
1594974900000|2020-07-17 08:35:00|224303.4|224153.4|224261.5|224111.5|224324|224174|224251.7|224101.7|769
1594975200000|2020-07-17 08:40:00|224261.9|224111.9|224295.8|224145.8|224340.6|224190.6|224254.9|224104.9|684
1594975500000|2020-07-17 08:45:00|224296.7|224146.7|224187.2|224037.2|224308|224158|224166.8|224016.8|665
1594975800000|2020-07-17 08:50:00|224187.6|224037.6|224240.7|224090.7|224252.1|224102.1|224164.6|224014.6|633
1594976100000|2020-07-17 08:55:00|224238.6|224088.6|224256|224106|224263.3|224113.3|224175.3|224025.3|536
1594976400000|2020-07-17 09:00:00|224269|224119|224389.3|224239.3|224410.6|224260.6|224269|224119|647
1594976700000|2020-07-17 09:05:00|224388.2|224238.2|224484.9|224334.9|224522.6|224372.6|224380.2|224230.2|585
1594977000000|2020-07-17 09:10:00|224485.8|224335.8|224318.7|224168.7|224501.7|224351.7|224229.3|224079.3|766
1594977300000|2020-07-17 09:15:00|224316.2|224166.2|224386.6|224236.6|224395.3|224245.3|224283.8|224133.8|630
1594977600000|2020-07-17 09:20:00|224387.4|224237.4|224340.7|224190.7|224423.3|224273.3|224297.8|224147.8|563
1594977900000|2020-07-17 09:25:00|224338.8|224188.8|224223.9|224073.9|224346.5|224196.5|224186.7|224036.7|616
1594978200000|2020-07-17 09:30:00|224222.9|224072.9|224308.1|224158.1|224314.2|224164.2|224211.8|224061.8|535
1594978500000|2020-07-17 09:35:00|224310.3|224160.3|224362|224212|224389.4|224239.4|224301.7|224151.7|462
1594978800000|2020-07-17 09:40:00|224361.5|224211.5|224394.3|224244.3|224414.4|224264.4|224311.2|224161.2|655
1594979100000|2020-07-17 09:45:00|224396.7|224246.7|224454.9|224304.9|224505.6|224355.6|224381.2|224231.2|641
1594979400000|2020-07-17 09:50:00|224458.6|224308.6|224529|224379|224547.8|224397.8|224457.7|224307.7|616
1594979700000|2020-07-17 09:55:00|224532.5|224382.5|224530.1|224380.1|224615.2|224465.2|224473.3|224323.3|690
1594980000000|2020-07-17 10:00:00|224530.4|224380.4|224606.3|224456.3|224619.1|224469.1|224530.4|224380.4|678
1594980300000|2020-07-17 10:05:00|224605.1|224455.1|224479.1|224329.1|224606.8|224456.8|224471.9|224321.9|568
1594980600000|2020-07-17 10:10:00|224479.9|224329.9|224514.4|224364.4|224516.8|224366.8|224375.8|224225.8|574
1594980900000|2020-07-17 10:15:00|224515.9|224365.9|224513.4|224363.4|224630.8|224480.8|224505.1|224355.1|508
1594981200000|2020-07-17 10:20:00|224513.8|224363.8|224453.2|224303.2|224520.6|224370.6|224423.2|224273.2|558
1594981500000|2020-07-17 10:25:00|224453.8|224303.8|224400.7|224250.7|224470.3|224320.3|224396.7|224246.7|622
1594981800000|2020-07-17 10:30:00|224400.5|224250.5|224403.3|224253.3|224427.2|224277.2|224386.1|224236.1|555
1594982100000|2020-07-17 10:35:00|224405.8|224255.8|224490.7|224340.7|224508.8|224358.8|224368|224218|696
1594982400000|2020-07-17 10:40:00|224490.6|224340.6|224437.5|224287.5|224510.4|224360.4|224429.5|224279.5|445
1594982700000|2020-07-17 10:45:00|224435.5|224285.5|224492.7|224342.7|224517.3|224367.3|224435.5|224285.5|564
1594983000000|2020-07-17 10:50:00|224492.5|224342.5|224278.1|224128.1|224494.3|224344.3|224272.4|224122.4|640
1594983300000|2020-07-17 10:55:00|224278.2|224128.2|224236.9|224086.9|224290.8|224140.8|224194.9|224044.9|689
1594983600000|2020-07-17 11:00:00|224237.4|224087.4|224314.9|224164.9|224314.9|224164.9|224227.9|224077.9|652
1594983900000|2020-07-17 11:05:00|224315.9|224165.9|224420.4|224270.4|224430.1|224280.1|224278.9|224128.9|603
1594984200000|2020-07-17 11:10:00|224419.7|224269.7|224524.1|224374.1|224526.4|224376.4|224414.9|224264.9|648
1594984500000|2020-07-17 11:15:00|224523.1|224373.1|224534.5|224384.5|224565.4|224415.4|224498.6|224348.6|665
1594984800000|2020-07-17 11:20:00|224535|224385|224591.8|224441.8|224603.8|224453.8|224534.8|224384.8|614
1594985100000|2020-07-17 11:25:00|224592.2|224442.2|224502.8|224352.8|224594.7|224444.7|224481|224331|689
1594985400000|2020-07-17 11:30:00|224502.7|224352.7|224380.2|224230.2|224507.5|224357.5|224353.9|224203.9|698
1594985700000|2020-07-17 11:35:00|224379.3|224229.3|224473.5|224323.5|224477.5|224327.5|224355.6|224205.6|700
1594986000000|2020-07-17 11:40:00|224473.1|224323.1|224633.4|224483.4|224641.5|224491.5|224467.6|224317.6|681
1594986300000|2020-07-17 11:45:00|224633.7|224483.7|224515.9|224365.9|224650.5|224500.5|224509.5|224359.5|618
1594986600000|2020-07-17 11:50:00|224517|224367|224527.5|224377.5|224541.5|224391.5|224480.9|224330.9|642
1594986900000|2020-07-17 11:55:00|224528.3|224378.3|224414.9|224264.9|224543.9|224393.9|224408.6|224258.6|587
1594987200000|2020-07-17 12:00:00|224415|224265|224346.9|224196.9|224464.7|224314.7|224343.5|224193.5|829
1594987500000|2020-07-17 12:05:00|224348.5|224198.5|224355.6|224205.6|224360.4|224210.4|224285|224135|772
1594987800000|2020-07-17 12:10:00|224356.1|224206.1|224207|224057|224356.1|224206.1|224193.1|224043.1|621
1594988100000|2020-07-17 12:15:00|224206.2|224056.2|224183.5|224033.5|224231.8|224081.8|224174.6|224024.6|787
1594988400000|2020-07-17 12:20:00|224187.8|224037.8|224442.6|224292.6|224476.7|224326.7|224186|224036|832
1594988700000|2020-07-17 12:25:00|224443.4|224293.4|224524.4|224374.4|224526.6|224376.6|224318.6|224168.6|709
1594989000000|2020-07-17 12:30:00|224522.3|224372.3|224576.1|224426.1|224600.4|224450.4|224482.8|224332.8|704
1594989300000|2020-07-17 12:35:00|224575.4|224425.4|224589.9|224439.9|224667.8|224517.8|224568.9|224418.9|740
1594989600000|2020-07-17 12:40:00|224590.1|224440.1|224784|224634|224793.1|224643.1|224515.8|224365.8|851
1594989900000|2020-07-17 12:45:00|224783.7|224633.7|225037.8|224887.8|225045.3|224895.3|224783.7|224633.7|862
1594990200000|2020-07-17 12:50:00|225039.9|224889.9|224876.3|224726.3|225049.9|224899.9|224819.6|224669.6|769
1594990500000|2020-07-17 12:55:00|224877.5|224727.5|224762.4|224612.4|224920.7|224770.7|224757.3|224607.3|725
1594990800000|2020-07-17 13:00:00|224766.2|224616.2|224771.3|224621.3|224910.4|224760.4|224714.2|224564.2|844
1594991100000|2020-07-17 13:05:00|224770.7|224620.7|224829.5|224679.5|224893.2|224743.2|224699.5|224549.5|793
1594991400000|2020-07-17 13:10:00|224824.3|224674.3|224764|224614|224944.4|224794.4|224751.9|224601.9|828
1594991700000|2020-07-17 13:15:00|224783.4|224633.4|224660.6|224510.6|224893.5|224743.5|224640.5|224490.5|829
1594992000000|2020-07-17 13:20:00|224662.7|224512.7|224540.8|224390.8|224669.1|224519.1|224532.5|224382.5|799
1594992300000|2020-07-17 13:25:00|224541.8|224391.8|224648.6|224498.6|224737.7|224587.7|224540.4|224390.4|882
1594992600000|2020-07-17 13:30:00|224648.9|224498.9|224844.9|224694.9|224912.7|224762.7|224648.9|224498.9|1051
1594992900000|2020-07-17 13:35:00|224842.7|224692.7|224743.8|224593.8|224842.7|224692.7|224708.8|224558.8|1023
1594993200000|2020-07-17 13:40:00|224760.9|224610.9|224712.7|224562.7|224781.9|224631.9|224646.9|224496.9|864
1594993500000|2020-07-17 13:45:00|224712.5|224562.5|224910.7|224760.7|224923.1|224773.1|224621.8|224471.8|927
1594993800000|2020-07-17 13:50:00|224910.3|224760.3|224786.8|224636.8|224917.1|224767.1|224728.7|224578.7|912
1594994100000|2020-07-17 13:55:00|224787.4|224637.4|224745.5|224595.5|224838.7|224688.7|224734.7|224584.7|737
1594994400000|2020-07-17 14:00:00|224749.3|224599.3|224832|224682|224919.8|224769.8|224637.3|224487.3|950
1594994700000|2020-07-17 14:05:00|224833.7|224683.7|224644.8|224494.8|224833.8|224683.8|224579|224429|959
1594995000000|2020-07-17 14:10:00|224645.7|224495.7|224564.6|224414.6|224674.7|224524.7|224507.9|224357.9|938
1594995300000|2020-07-17 14:15:00|224564.9|224414.9|224578.7|224428.7|224613.1|224463.1|224486.8|224336.8|969
1594995600000|2020-07-17 14:20:00|224576.4|224426.4|224703.6|224553.6|224745.5|224595.5|224537.3|224387.3|1004
1594995900000|2020-07-17 14:25:00|224705.3|224555.3|224960.3|224810.3|224983.9|224833.9|224705.3|224555.3|984
1594996200000|2020-07-17 14:30:00|224959.1|224809.1|225031.1|224881.1|225081.6|224931.6|224914.7|224764.7|933
1594996500000|2020-07-17 14:35:00|225032|224882|224807.6|224657.6|225043.7|224893.7|224793.2|224643.2|896
1594996800000|2020-07-17 14:40:00|224809.1|224659.1|225057.3|224907.3|225068.3|224918.3|224795.2|224645.2|881
1594997100000|2020-07-17 14:45:00|225053|224903|224922.2|224772.2|225103.9|224953.9|224892.3|224742.3|958
1594997400000|2020-07-17 14:50:00|224923.2|224773.2|225011.7|224861.7|225062.2|224912.2|224897.6|224747.6|959
1594997700000|2020-07-17 14:55:00|225011.1|224861.1|225075.7|224925.7|225103.6|224953.6|224934.8|224784.8|960
1594998000000|2020-07-17 15:00:00|225077.2|224927.2|225086.8|224936.8|225104.5|224954.5|225043.7|224893.7|993
1594998300000|2020-07-17 15:05:00|225090.4|224940.4|224890.3|224740.3|225107.7|224957.7|224887.1|224737.1|831
1594998600000|2020-07-17 15:10:00|224879.4|224729.4|224888|224738|224904.5|224754.5|224793.8|224643.8|833
1594998900000|2020-07-17 15:15:00|224888.2|224738.2|224911.5|224761.5|224911.9|224761.9|224801.9|224651.9|852
1594999200000|2020-07-17 15:20:00|224911.3|224761.3|224871.7|224721.7|224911.3|224761.3|224837.6|224687.6|811
1594999500000|2020-07-17 15:25:00|224872.3|224722.3|224778|224628|224893.8|224743.8|224771.8|224621.8|835
1594999800000|2020-07-17 15:30:00|224776.1|224626.1|224915.4|224765.4|224919|224769|224737.2|224587.2|875
1595000100000|2020-07-17 15:35:00|224914.4|224764.4|224885.7|224735.7|224917.6|224767.6|224806.9|224656.9|847
1595000400000|2020-07-17 15:40:00|224885.8|224735.8|224869.2|224719.2|224886.9|224736.9|224762.1|224612.1|829
1595000700000|2020-07-17 15:45:00|224868.7|224718.7|224967.1|224817.1|225014.9|224864.9|224862.2|224712.2|779
1595001000000|2020-07-17 15:50:00|224967|224817|224844.5|224694.5|224984.8|224834.8|224823.6|224673.6|846
1595001300000|2020-07-17 15:55:00|224844.9|224694.9|224899.9|224749.9|224901.6|224751.6|224818.4|224668.4|855
1595001600000|2020-07-17 16:00:00|224899.5|224749.5|224753|224603|224913.5|224763.5|224751.5|224601.5|902
1595001900000|2020-07-17 16:05:00|224751.1|224601.1|224824.4|224674.4|224870.7|224720.7|224722.3|224572.3|886
1595002200000|2020-07-17 16:10:00|224824|224674|224962|224812|224965.4|224815.4|224819.9|224669.9|799
1595002500000|2020-07-17 16:15:00|224959.7|224809.7|225017.6|224867.6|225043.9|224893.9|224920.1|224770.1|807
1595002800000|2020-07-17 16:20:00|225019.2|224869.2|225169.6|225019.6|225221.3|225071.3|224998.3|224848.3|771
1595003100000|2020-07-17 16:25:00|225171|225021|225169.9|225019.9|225225.2|225075.2|225113.6|224963.6|852
1595003400000|2020-07-17 16:30:00|225173.9|225023.9|225174.5|225024.5|225296.3|225146.3|225154.6|225004.6|801
1595003700000|2020-07-17 16:35:00|225174|225024|225099.7|224949.7|225205.4|225055.4|225014.3|224864.3|762
1595004000000|2020-07-17 16:40:00|225096.7|224946.7|225120.6|224970.6|225151|225001|225061.2|224911.2|769
1595004300000|2020-07-17 16:45:00|225121.2|224971.2|225051.3|224901.3|225128.5|224978.5|225045.7|224895.7|680
1595004600000|2020-07-17 16:50:00|225051.1|224901.1|224996.6|224846.6|225059.8|224909.8|224931.4|224781.4|640
1595004900000|2020-07-17 16:55:00|224995.9|224845.9|225056.5|224906.5|225058.7|224908.7|224970.5|224820.5|603
1595005200000|2020-07-17 17:00:00|225055.9|224905.9|225035.9|224885.9|225095|224945|225031.4|224881.4|701
1595005500000|2020-07-17 17:05:00|225036.2|224886.2|224993.5|224843.5|225038.6|224888.6|224989.7|224839.7|530
1595005800000|2020-07-17 17:10:00|224996.7|224846.7|224990.1|224840.1|225032.2|224882.2|224949.6|224799.6|472
1595006100000|2020-07-17 17:15:00|224989.7|224839.7|225167.3|225017.3|225297.5|225147.5|224973.2|224823.2|822
1595006400000|2020-07-17 17:20:00|225166.6|225016.6|225003.3|224853.3|225171.7|225021.7|224991.9|224841.9|754
1595006700000|2020-07-17 17:25:00|225002.7|224852.7|224959.7|224809.7|225010.4|224860.4|224946.5|224796.5|740
1595007000000|2020-07-17 17:30:00|224957.4|224807.4|225141.1|224991.1|225150.8|225000.8|224954|224804|773
1595007300000|2020-07-17 17:35:00|225140.3|224990.3|225012.5|224862.5|225141.3|224991.3|225006.6|224856.6|746
1595007600000|2020-07-17 17:40:00|225008.7|224858.7|224950.3|224800.3|225055.4|224905.4|224948.8|224798.8|715
1595007900000|2020-07-17 17:45:00|224948.4|224798.4|224942.3|224792.3|225011.2|224861.2|224902.2|224752.2|698
1595008200000|2020-07-17 17:50:00|224943|224793|225017.9|224867.9|225037.1|224887.1|224899.5|224749.5|697
1595008500000|2020-07-17 17:55:00|225017.1|224867.1|225202.3|225052.3|225251.1|225101.1|225013.7|224863.7|813
1595008800000|2020-07-17 18:00:00|225202.7|225052.7|225262.6|225112.6|225345|225195|225177.8|225027.8|853
1595009100000|2020-07-17 18:05:00|225263.2|225113.2|225219.1|225069.1|225274.9|225124.9|225185|225035|732
1595009400000|2020-07-17 18:10:00|225223|225073|225141.9|224991.9|225235.7|225085.7|225118|224968|655
1595009700000|2020-07-17 18:15:00|225142.8|224992.8|225238.8|225088.8|225273|225123|225142.8|224992.8|742
1595010000000|2020-07-17 18:20:00|225240.8|225090.8|225326.1|225176.1|225327.9|225177.9|225214.3|225064.3|691
1595010300000|2020-07-17 18:25:00|225327|225177|225388.6|225238.6|225389.5|225239.5|225312.3|225162.3|690
1595010600000|2020-07-17 18:30:00|225388.7|225238.7|225441.7|225291.7|225451.2|225301.2|225370.4|225220.4|692
1595010900000|2020-07-17 18:35:00|225441.8|225291.8|225519.2|225369.2|225542.5|225392.5|225441.1|225291.1|626
1595011200000|2020-07-17 18:40:00|225519|225369|225480.6|225330.6|225529.6|225379.6|225427.7|225277.7|668
1595011500000|2020-07-17 18:45:00|225482.8|225332.8|225566.9|225416.9|225572.2|225422.2|225428.3|225278.3|740
1595011800000|2020-07-17 18:50:00|225564.9|225414.9|225640.1|225490.1|225672.3|225522.3|225564.9|225414.9|678
1595012100000|2020-07-17 18:55:00|225644.3|225494.3|225424.3|225274.3|225662.7|225512.7|225371.4|225221.4|902
1595012400000|2020-07-17 19:00:00|225440.3|225290.3|225463.5|225313.5|225475.3|225325.3|225390.4|225240.4|900
1595012700000|2020-07-17 19:05:00|225464.7|225314.7|225553.5|225403.5|225557.8|225407.8|225464.7|225314.7|775
1595013000000|2020-07-17 19:10:00|225553.7|225403.7|225774.4|225624.4|225779|225629|225551.2|225401.2|665
1595013300000|2020-07-17 19:15:00|225775.6|225625.6|225818.8|225668.8|225935.5|225785.5|225771.7|225621.7|815
1595013600000|2020-07-17 19:20:00|225815.7|225665.7|225868.6|225718.6|225887.9|225737.9|225786.2|225636.2|728
1595013900000|2020-07-17 19:25:00|225869|225719|225987.8|225837.8|225998.6|225848.6|225857.1|225707.1|615
1595014200000|2020-07-17 19:30:00|225986.8|225836.8|225882.6|225732.6|225986.8|225836.8|225846.7|225696.7|814
1595014500000|2020-07-17 19:35:00|225882.1|225732.1|225985.6|225835.6|225996.2|225846.2|225875.6|225725.6|762
1595014800000|2020-07-17 19:40:00|225984.6|225834.6|225934|225784|225987.5|225837.5|225905.1|225755.1|640
1595015100000|2020-07-17 19:45:00|225933.3|225783.3|226177.3|226027.3|226202.8|226052.8|225933|225783|801
1595015400000|2020-07-17 19:50:00|226179.9|226029.9|226154|226004|226204.1|226054.1|226093.3|225943.3|752
1595015700000|2020-07-17 19:55:00|226153.9|226003.9|225888.9|225738.9|226153.9|226003.9|225854.8|225704.8|802
1595016000000|2020-07-17 20:00:00|225889.9|225739.9|225754.3|225604.3|225948.5|225798.5|225732.1|225582.1|691
1595016300000|2020-07-17 20:05:00|225754.7|225604.7|225678.3|225528.3|225754.7|225604.7|225617.7|225467.7|505
1595016600000|2020-07-17 20:10:00|225684.4|225534.4|225709.7|225559.7|225770.6|225620.6|225664.4|225514.4|566
1595016900000|2020-07-17 20:15:00|225711.4|225561.4|225776.1|225626.1|225787|225637|225688|225538|397
1595017200000|2020-07-17 20:20:00|225775.7|225625.7|225771.3|225621.3|225789.9|225639.9|225746.1|225596.1|264
1595017500000|2020-07-17 20:25:00|225775.6|225625.6|225696.9|225546.9|225827.6|225677.6|225688.6|225538.6|433
1595017800000|2020-07-17 20:30:00|225697.8|225547.8|225589.5|225439.5|225698.5|225548.5|225575.5|225425.5|475
1595018100000|2020-07-17 20:35:00|225571.6|225421.6|225589.8|225439.8|225600.1|225450.1|225564|225414|365
1595018400000|2020-07-17 20:40:00|225571.3|225421.3|225504.8|225354.8|225629.4|225479.4|225484.7|225334.7|406
1595018700000|2020-07-17 20:45:00|225503.9|225353.9|225446.2|225296.2|225573.2|225423.2|225423.6|225273.6|407
1595019000000|2020-07-17 20:50:00|225445.5|225295.5|225474.6|225324.6|225516.9|225366.9|225411.3|225236.9|437
1595019300000|2020-07-17 20:55:00|225466.3|225316.3|225521.2|225371.2|225596|225446|225410|225078|337
1595188800000|2020-07-19 20:00:00|225682|225328|225682|225328|225682|225328|225589|225235|6
1595190000000|2020-07-19 20:20:00|225687|225333|225682|225328|225687|225333|225682|225328|2
1595190600000|2020-07-19 20:30:00|225672|225318|225672|225318|225672|225420|225570|225231.5|4
1595190900000|2020-07-19 20:35:00|225582.4|225228.4|225582.4|225228.4|225582.4|225228.4|225582.4|225228.4|1
1595191200000|2020-07-19 20:40:00|225672|225318|225582.4|225228.4|225672|225318|225582.4|225228.4|2
1595191500000|2020-07-19 20:45:00|225672|225318|225582.4|225228.4|225672|225318|225582.4|225228.4|2
1595191800000|2020-07-19 20:50:00|225672|225318|225582.4|225228.4|225672|225318|225582.4|225228.4|2
1595192100000|2020-07-19 20:55:00|225672|225318|225660.7|225306.7|225672|225495|225582.4|225228.4|15
1595192400000|2020-07-19 21:00:00|225672.9|225318.9|225675.9|225321.9|225802|225448|225473.5|225119.5|33
1595192700000|2020-07-19 21:05:00|225660.5|225306.5|225676.2|225322.2|225676.2|225322.2|225660.5|225306.5|24
1595193000000|2020-07-19 21:10:00|225660.5|225306.5|225600.5|225246.5|225676.2|225476|225582.4|225228.4|33
1595193300000|2020-07-19 21:15:00|225624.6|225270.6|225582.4|225228.4|225663|225309|225582.4|225228.4|33
1595193600000|2020-07-19 21:20:00|225662|225308|225644.2|225290.2|225705.9|225351.9|225631.1|225277.1|49
1595193900000|2020-07-19 21:25:00|225657.9|225303.9|225700.9|225346.9|225714|225360|225637.2|225283.2|35
1595194200000|2020-07-19 21:30:00|225701.3|225347.3|225713.3|225359.3|225737.4|225383.4|225658.3|225304.3|131
1595194500000|2020-07-19 21:35:00|225725|225371|225680.4|225326.4|225737.4|225383.4|225647.8|225293.8|163
1595194800000|2020-07-19 21:40:00|225675.5|225321.5|225659.4|225305.4|225737.4|225383.4|225637.2|225283.2|147
1595195100000|2020-07-19 21:45:00|225682.9|225328.9|225690.8|225336.8|225725.6|225371.6|225644.9|225290.9|88
1595195400000|2020-07-19 21:50:00|225712.3|225358.3|225707.1|225353.1|225756|225402|225637.2|225283.2|84
1595195700000|2020-07-19 21:55:00|225712.6|225358.6|225683.7|225329.7|225719.4|225365.4|225650.2|225296.2|32
1595196000000|2020-07-19 22:00:00|225687.5|225333.5|225741.6|225387.6|225765.7|225441.7|225563.9|225209.9|472
1595196300000|2020-07-19 22:05:00|225737.5|225383.5|225675.3|225321.3|225806.5|225490|225672.4|225318.4|514
1595196600000|2020-07-19 22:10:00|225675.4|225321.4|225670.8|225316.8|225730.5|225438|225523.9|225258.3|483
1595196900000|2020-07-19 22:15:00|225664.2|225310.2|225496.6|225346.6|225677.5|225447.1|225469.6|225270.8|318
1595197200000|2020-07-19 22:20:00|225521.7|225245.4|225497.5|225347.5|225569.6|225383.1|225443.6|225136.6|310
1595197500000|2020-07-19 22:25:00|225547.9|225267.8|225411.7|225261.7|225556.3|225351.2|225362.4|225093.7|295
1595197800000|2020-07-19 22:30:00|225391.5|225241.5|225420.9|225270.9|225550|225339.9|225389.4|225175.4|324
1595198100000|2020-07-19 22:35:00|225412.7|225262.7|225407.7|225257.7|225557|225338.1|225389|225101|303
1595198400000|2020-07-19 22:40:00|225413.4|225263.4|225416.7|225266.7|225457.4|225307.4|225357.6|225135.7|283
1595198700000|2020-07-19 22:45:00|225417.9|225267.9|225404.4|225254.4|225453.6|225303.6|225336.7|225139|307
1595199000000|2020-07-19 22:50:00|225407.1|225257.1|225385.1|225235.1|225407.1|225257.1|225345.9|225195.9|255
1595199300000|2020-07-19 22:55:00|225383.2|225233.2|225418.4|225268.4|225455.7|225305.7|225318.8|225091.8|279
1595199600000|2020-07-19 23:00:00|225394|225244|225366.3|225216.3|225424.9|225274.9|225331.7|225064|266
1595199900000|2020-07-19 23:05:00|225367.5|225217.5|225390.7|225240.7|225418.2|225268.2|225344.4|225137|294
1595200200000|2020-07-19 23:10:00|225382.3|225232.3|225343.4|225193.4|225409.9|225259.9|225308.3|225114.5|285
1595200500000|2020-07-19 23:15:00|225352.8|225202.8|225304.1|225154.1|225427|225232.1|225279.6|225129.6|281
1595200800000|2020-07-19 23:20:00|225293.4|225143.4|225341.3|225191.3|225361.9|225211.9|225292|225142|270
1595201100000|2020-07-19 23:25:00|225339.9|225189.9|225234.5|225084.5|225343|225193|225215.6|225065.6|325
1595201400000|2020-07-19 23:30:00|225223.2|225073.2|225270.2|225120.2|225299.5|225149.5|225207.5|225057.5|242
1595201700000|2020-07-19 23:35:00|225272.9|225122.9|225219.6|225069.6|225281.3|225131.3|225181.8|225031.8|237
1595202000000|2020-07-19 23:40:00|225215|225065|225127.8|224977.8|225229|225079|225098.5|224948.5|340
1595202300000|2020-07-19 23:45:00|225126.2|224976.2|225002.8|224852.8|225148.4|224998.4|224977.7|224827.7|235
1595202600000|2020-07-19 23:50:00|225006|224856|225032.2|224882.2|225067.4|224917.4|224986.6|224836.6|300
1595202900000|2020-07-19 23:55:00|225032.3|224882.3|225060.9|224910.9|225092|224925|224992.2|224786|320
1595203200000|2020-07-20 00:00:00|225059.8|224909.8|225259.5|225109.5|225268|225118|225048.6|224898.6|331
1595203500000|2020-07-20 00:05:00|225260.3|225110.3|225334.7|225184.7|225383.6|225233.6|225251.6|225101.6|340
1595203800000|2020-07-20 00:10:00|225334.8|225184.8|225358.6|225208.6|225366.6|225216.6|225301.1|225151.1|300
1595204100000|2020-07-20 00:15:00|225352.9|225202.9|225480.9|225330.9|225487.7|225337.7|225306.1|225156.1|362
1595204400000|2020-07-20 00:20:00|225480|225330|225463.7|225313.7|225480|225330|225407.3|225257.3|312
1595204700000|2020-07-20 00:25:00|225463.8|225313.8|225432.9|225282.9|225468.3|225318.3|225382.1|225232.1|349
1595205000000|2020-07-20 00:30:00|225433|225283|225336.6|225186.6|225433|225283|225275.9|225125.9|422
1595205300000|2020-07-20 00:35:00|225334.2|225184.2|225334.6|225184.6|225339.2|225189.2|225260.5|225110.5|348
1595205600000|2020-07-20 00:40:00|225333.5|225183.5|225358.3|225208.3|225366.7|225216.7|225300.4|225150.4|384
1595205900000|2020-07-20 00:45:00|225360|225210|225469.8|225319.8|225496.7|225346.7|225358.2|225208.2|468
1595206200000|2020-07-20 00:50:00|225474.7|225324.7|225593.8|225443.8|225605.3|225455.3|225474.7|225324.7|582
1595206500000|2020-07-20 00:55:00|225596.9|225446.9|225495|225345|225596.9|225446.9|225472.9|225322.9|520
1595206800000|2020-07-20 01:00:00|225495.7|225345.7|225956.7|225806.7|226006.4|225856.4|225415.4|225265.4|591
1595207100000|2020-07-20 01:05:00|225956.9|225806.9|225957.9|225807.9|226032.8|225882.8|225822.4|225672.4|710
1595207400000|2020-07-20 01:10:00|225962.4|225812.4|226019.8|225869.8|226056.4|225906.4|225918.4|225762.9|571
1595207700000|2020-07-20 01:15:00|226018.3|225868.3|225968.2|225818.2|226098.9|225948.9|225956.7|225806.7|563
1595208000000|2020-07-20 01:20:00|225968.1|225818.1|225826.8|225676.8|225978.4|225828.4|225792|225642|446
1595208300000|2020-07-20 01:25:00|225827.5|225677.5|225774.9|225624.9|225950.1|225800.1|225767.8|225617.8|462
1595208600000|2020-07-20 01:30:00|225775.9|225625.9|225883|225733|225939.6|225789.6|225770.1|225620.1|555
1595208900000|2020-07-20 01:35:00|225874|225724|225937.2|225787.2|225958.7|225808.7|225821.6|225671.6|544
1595209200000|2020-07-20 01:40:00|225916.5|225766.5|225979|225829|226115.8|225965.8|225905.2|225755.2|573
1595209500000|2020-07-20 01:45:00|225976.9|225826.9|226136.9|225986.9|226136.9|225986.9|225976.9|225826.9|496
1595209800000|2020-07-20 01:50:00|226137|225987|226009.9|225859.9|226180.1|226030.1|226009.9|225859.9|464
1595210100000|2020-07-20 01:55:00|226019.6|225869.6|226068.9|225918.9|226070.5|225920.5|225973|225823|437
1595210400000|2020-07-20 02:00:00|226067.7|225917.7|226058.7|225908.7|226133|225983|226017.5|225867.5|405
1595210700000|2020-07-20 02:05:00|226057.6|225907.6|225960.5|225810.5|226076.7|225926.7|225958.1|225808.1|391
1595211000000|2020-07-20 02:10:00|225959|225809|225962.7|225812.7|226000.6|225850.6|225933.1|225783.1|373
1595211300000|2020-07-20 02:15:00|225963.1|225813.1|225901.9|225751.9|225963.1|225813.1|225884.8|225734.8|347
1595211600000|2020-07-20 02:20:00|225902.3|225752.3|225839.2|225689.2|225904.7|225754.7|225778.8|225628.8|443
1595211900000|2020-07-20 02:25:00|225841.5|225691.5|225920|225770|225951.8|225801.8|225822.8|225672.8|475
1595212200000|2020-07-20 02:30:00|225918.7|225768.7|225965.5|225815.5|226002.3|225852.3|225918.7|225768.7|393
1595212500000|2020-07-20 02:35:00|225966.2|225816.2|225880.5|225730.5|225966.4|225816.4|225879.3|225729.3|301
1595212800000|2020-07-20 02:40:00|225881.2|225731.2|225835.7|225685.7|225884.9|225734.9|225823.2|225673.2|329
1595213100000|2020-07-20 02:45:00|225837.2|225687.2|225824|225674|225840.3|225690.3|225819.3|225669.3|306
1595213400000|2020-07-20 02:50:00|225819.4|225669.4|225841|225691|225852.7|225702.7|225773.8|225623.8|394
1595213700000|2020-07-20 02:55:00|225842.9|225692.9|225928.2|225778.2|225949|225799|225835.3|225685.3|416
1595214000000|2020-07-20 03:00:00|225927.6|225777.6|225918|225768|225993.4|225843.4|225918|225768|365
1595214300000|2020-07-20 03:05:00|225912.6|225762.6|225937.1|225787.1|225989.5|225839.5|225879.1|225729.1|407
1595214600000|2020-07-20 03:10:00|225933.6|225783.6|225879.7|225729.7|225943.3|225793.3|225871.3|225721.3|300
1595214900000|2020-07-20 03:15:00|225880|225730|225799.7|225649.7|225883.7|225733.7|225775.9|225625.9|321
1595215200000|2020-07-20 03:20:00|225801.4|225651.4|225893.9|225743.9|225905.2|225755.2|225798.6|225648.6|267
1595215500000|2020-07-20 03:25:00|225893|225743|225812.7|225662.7|225893.4|225743.4|225793.2|225643.2|319
1595215800000|2020-07-20 03:30:00|225816.2|225666.2|225810.6|225660.6|225830.2|225680.2|225804.1|225654.1|312
1595216100000|2020-07-20 03:35:00|225810.7|225660.7|225784.7|225634.7|225821.8|225671.8|225749.2|225599.2|311
1595216400000|2020-07-20 03:40:00|225783|225633|225682.9|225532.9|225796.4|225646.4|225658.1|225508.1|330
1595216700000|2020-07-20 03:45:00|225680.6|225530.6|225632.2|225482.2|225686.5|225536.5|225627.7|225477.7|341
1595217000000|2020-07-20 03:50:00|225631|225481|225763.9|225613.9|225806|225656|225598.5|225448.5|371
1595217300000|2020-07-20 03:55:00|225757.9|225607.9|225717.4|225567.4|225761.9|225611.9|225667.6|225517.6|336
1595217600000|2020-07-20 04:00:00|225720.8|225570.8|225729.8|225579.8|225775|225625|225719.7|225569.7|264
1595217900000|2020-07-20 04:05:00|225725.7|225575.7|225694.2|225544.2|225730.9|225580.9|225680.6|225530.6|296
1595218200000|2020-07-20 04:10:00|225693.8|225543.8|225743.4|225593.4|225751.9|225601.9|225687.5|225537.5|312
1595218500000|2020-07-20 04:15:00|225743.8|225593.8|225717.4|225567.4|225790.5|225640.5|225692.7|225542.7|390
1595218800000|2020-07-20 04:20:00|225718.5|225568.5|225727.6|225577.6|225766.7|225616.7|225710.6|225560.6|309
1595219100000|2020-07-20 04:25:00|225727.8|225577.8|225734.6|225584.6|225745.1|225595.1|225702.8|225552.8|256
1595219400000|2020-07-20 04:30:00|225734.3|225584.3|225770.9|225620.9|225772.8|225622.8|225728.5|225578.5|329
1595219700000|2020-07-20 04:35:00|225769.2|225619.2|225723.9|225573.9|225775.5|225625.5|225714.8|225564.8|276
1595220000000|2020-07-20 04:40:00|225723.8|225573.8|225738.8|225588.8|225755.7|225605.7|225711.7|225561.7|268
1595220300000|2020-07-20 04:45:00|225738.6|225588.6|225811.5|225661.5|225820.4|225670.4|225725.9|225575.9|258
1595220600000|2020-07-20 04:50:00|225807.7|225657.7|225804.3|225654.3|225816.2|225666.2|225794.9|225644.9|258
1595220900000|2020-07-20 04:55:00|225804.2|225654.2|225695|225545|225812.1|225662.1|225692|225542|315
1595221200000|2020-07-20 05:00:00|225641|225491|225581.1|225431.1|225723.7|225573.7|225579.6|225429.6|541
1595221500000|2020-07-20 05:05:00|225582.9|225432.9|225702.4|225552.4|225704.6|225554.6|225580.8|225430.8|414
1595221800000|2020-07-20 05:10:00|225702.6|225552.6|225755.1|225605.1|225778.5|225628.5|225676.6|225526.6|390
1595222100000|2020-07-20 05:15:00|225755.4|225605.4|225734|225584|225757.1|225607.1|225701.9|225551.9|307
1595222400000|2020-07-20 05:20:00|225736.9|225586.9|225618.8|225468.8|225736.9|225586.9|225604.6|225454.6|384
1595222700000|2020-07-20 05:25:00|225619|225469|225660.9|225510.9|225664.4|225514.4|225605|225455|334
1595223000000|2020-07-20 05:30:00|225659.3|225509.3|225458|225308|225680.8|225530.8|225454.6|225304.6|415
1595223300000|2020-07-20 05:35:00|225457.9|225307.9|225482.9|225332.9|225550.5|225400.5|225429.8|225279.8|403
1595223600000|2020-07-20 05:40:00|225488.9|225338.9|225465.7|225315.7|225507.6|225357.6|225445.2|225295.2|386
1595223900000|2020-07-20 05:45:00|225465|225315|225551.4|225401.4|225575.8|225425.8|225465|225315|342
1595224200000|2020-07-20 05:50:00|225551.1|225401.1|225560.6|225410.6|225600.4|225450.4|225523.6|225373.6|338
1595224500000|2020-07-20 05:55:00|225560.2|225410.2|225572|225422|225590.1|225440.1|225527.2|225377.2|317
1595224800000|2020-07-20 06:00:00|225576.6|225426.6|225526.9|225376.9|225650.7|225500.7|225492.4|225342.4|546
1595225100000|2020-07-20 06:05:00|225525.9|225375.9|225555.7|225405.7|225562.8|225412.8|225474|225324|577
1595225400000|2020-07-20 06:10:00|225540.9|225390.9|225557.9|225407.9|225584.7|225434.7|225471.4|225321.4|502
1595225700000|2020-07-20 06:15:00|225554.9|225404.9|225631.5|225481.5|225769.3|225619.3|225554.9|225404.9|491
1595226000000|2020-07-20 06:20:00|225631.2|225481.2|225483.8|225333.8|225654.4|225504.4|225479.3|225329.3|405
1595226300000|2020-07-20 06:25:00|225489.6|225339.6|225582.5|225432.5|225597.1|225447.1|225474.4|225324.4|427
1595226600000|2020-07-20 06:30:00|225581.7|225431.7|225475.3|225325.3|225638.2|225488.2|225474.5|225324.5|336
1595226900000|2020-07-20 06:35:00|225475|225325|225417.7|225267.7|225487.6|225337.6|225403|225253|374
1595227200000|2020-07-20 06:40:00|225401.2|225251.2|225556|225406|225561|225411|225373.8|225223.8|377
1595227500000|2020-07-20 06:45:00|225556.9|225406.9|225544|225394|225584.4|225434.4|225527.7|225377.7|344
1595227800000|2020-07-20 06:50:00|225546.8|225396.8|225520.1|225370.1|225562.2|225412.2|225520.1|225370.1|393
1595228100000|2020-07-20 06:55:00|225520.9|225370.9|225559.2|225409.2|225599.2|225449.2|225447.8|225297.8|394
1595228400000|2020-07-20 07:00:00|225558.5|225408.5|225962.4|225812.4|225963.8|225813.8|225558.5|225408.5|646
1595228700000|2020-07-20 07:05:00|225964.2|225814.2|225956.8|225806.8|226106.8|225956.8|225855.7|225705.7|788
1595229000000|2020-07-20 07:10:00|225933.3|225783.3|225964.5|225814.5|226074|225924|225911.2|225761.2|724
1595229300000|2020-07-20 07:15:00|225968.4|225818.4|225931.9|225781.9|226001.4|225851.4|225866.2|225716.2|705
1595229600000|2020-07-20 07:20:00|225932.7|225782.7|226095.8|225945.8|226098.3|225948.3|225881.9|225731.9|655
1595229900000|2020-07-20 07:25:00|226096.8|225946.8|225987.4|225837.4|226164.7|226014.7|225970.7|225820.7|678
1595230200000|2020-07-20 07:30:00|225987.7|225837.7|226101.6|225951.6|226109.3|225959.3|225978.6|225828.6|608
1595230500000|2020-07-20 07:35:00|226100.6|225950.6|225969.2|225819.2|226127.9|225977.9|225950.7|225800.7|639
1595230800000|2020-07-20 07:40:00|225969.7|225819.7|225900.3|225750.3|225993.4|225843.4|225834.9|225684.9|619
1595231100000|2020-07-20 07:45:00|225902.4|225752.4|225870.3|225720.3|225943.4|225793.4|225856.6|225706.6|526
1595231400000|2020-07-20 07:50:00|225870.2|225720.2|225634.1|225484.1|225875.8|225725.8|225616.1|225466.1|555
1595231700000|2020-07-20 07:55:00|225634.2|225484.2|225727.8|225577.8|225803.3|225653.3|225634.2|225484.2|544
1595232000000|2020-07-20 08:00:00|225724.7|225574.7|225697.8|225547.8|225729|225579|225595.5|225445.5|675
1595232300000|2020-07-20 08:05:00|225697.5|225547.5|225657|225507|225749.5|225599.5|225637.3|225487.3|477
1595232600000|2020-07-20 08:10:00|225656|225506|225748|225598|225793.8|225643.8|225633|225483|650
1595232900000|2020-07-20 08:15:00|225748.7|225598.7|225826|225676|225905.3|225755.3|225729.4|225579.4|592
1595233200000|2020-07-20 08:20:00|225825.1|225675.1|225774.7|225624.7|225978.1|225828.1|225774.7|225624.7|527
1595233500000|2020-07-20 08:25:00|225774.9|225624.9|225746.5|225596.5|225805.9|225655.9|225717.9|225567.9|569
1595233800000|2020-07-20 08:30:00|225746.7|225596.7|225584.1|225434.1|225746.7|225596.7|225573.8|225423.8|623
1595234100000|2020-07-20 08:35:00|225583.8|225433.8|225463.5|225313.5|225591.9|225441.9|225456.6|225306.6|533
1595234400000|2020-07-20 08:40:00|225464.9|225314.9|225315.8|225165.8|225468.1|225318.1|225308.3|225158.3|566
1595234700000|2020-07-20 08:45:00|225317.7|225167.7|225291.8|225141.8|225357.2|225207.2|225237.5|225087.5|578
1595235000000|2020-07-20 08:50:00|225292.1|225142.1|225303|225153|225337.5|225187.5|225256.6|225106.6|480
1595235300000|2020-07-20 08:55:00|225301.7|225151.7|225280.2|225130.2|225333.6|225183.6|225271.3|225121.3|491
1595235600000|2020-07-20 09:00:00|225277.5|225127.5|225235.1|225085.1|225278.3|225128.3|225119.4|224969.4|614
1595235900000|2020-07-20 09:05:00|225232.3|225082.3|225107.7|224957.7|225267.5|225117.5|225099.9|224949.9|458
1595236200000|2020-07-20 09:10:00|225107.6|224957.6|224991.5|224841.5|225136.7|224986.7|224985.7|224835.7|586
1595236500000|2020-07-20 09:15:00|224992.6|224842.6|225032.7|224882.7|225076.6|224926.6|224976.4|224826.4|549
1595236800000|2020-07-20 09:20:00|225031.7|224881.7|225005.6|224855.6|225041.7|224891.7|224980.4|224830.4|524
1595237100000|2020-07-20 09:25:00|225005.9|224855.9|225031.1|224881.1|225049.8|224899.8|224970.4|224820.4|538
1595237400000|2020-07-20 09:30:00|225027.6|224877.6|225108.8|224958.8|225121.3|224971.3|224984.9|224834.9|490
1595237700000|2020-07-20 09:35:00|225108.7|224958.7|225002.1|224852.1|225140.8|224990.8|224996.5|224846.5|497
1595238000000|2020-07-20 09:40:00|225003.2|224853.2|224932.9|224782.9|225004.1|224854.1|224918.6|224768.6|510
1595238300000|2020-07-20 09:45:00|224932.5|224782.5|224955.4|224805.4|225000.8|224850.8|224912.2|224762.2|458
1595238600000|2020-07-20 09:50:00|224955.2|224805.2|224992.3|224842.3|224997.7|224847.7|224929|224779|416
1595238900000|2020-07-20 09:55:00|224992.5|224842.5|225050.7|224900.7|225050.7|224900.7|224978.5|224828.5|443
1595239200000|2020-07-20 10:00:00|225050.5|224900.5|225076.9|224926.9|225081.2|224931.2|224998.3|224848.3|498
1595239500000|2020-07-20 10:05:00|225076.5|224926.5|225182.6|225032.6|225235.7|225085.7|225076.5|224926.5|424
1595239800000|2020-07-20 10:10:00|225182.2|225032.2|225234.9|225084.9|225247.4|225097.4|225172.3|225022.3|363
1595240100000|2020-07-20 10:15:00|225237.1|225087.1|225201.2|225051.2|225252.4|225102.4|225199|225049|395
1595240400000|2020-07-20 10:20:00|225202.6|225052.6|225155.8|225005.8|225215.7|225065.7|225122.6|224972.6|443
1595240700000|2020-07-20 10:25:00|225156.5|225006.5|224985.7|224835.7|225173.3|225023.3|224981.6|224831.6|509
1595241000000|2020-07-20 10:30:00|224984.3|224834.3|224939.4|224789.4|225001.7|224851.7|224930|224780|522
1595241300000|2020-07-20 10:35:00|224938.8|224788.8|224947.8|224797.8|225005|224855|224930.2|224780.2|457
1595241600000|2020-07-20 10:40:00|224948.5|224798.5|224938.4|224788.4|224984.2|224834.2|224926.8|224776.8|412
1595241900000|2020-07-20 10:45:00|224943.5|224793.5|225123.7|224973.7|225126.8|224976.8|224940.5|224790.5|531
1595242200000|2020-07-20 10:50:00|225127.6|224977.6|225215.3|225065.3|225245.2|225095.2|225125.9|224975.9|500
1595242500000|2020-07-20 10:55:00|225215.2|225065.2|225154.3|225004.3|225256.4|225106.4|225122.4|224972.4|513
1595242800000|2020-07-20 11:00:00|225152|225002|224972.2|224822.2|225152|225002|224970.6|224820.6|624
1595243100000|2020-07-20 11:05:00|224971.7|224821.7|224847.2|224697.2|224972.2|224822.2|224835.4|224685.4|581
1595243400000|2020-07-20 11:10:00|224846.7|224696.7|224909.3|224759.3|224941.7|224791.7|224685|224535|602
1595243700000|2020-07-20 11:15:00|224907.1|224757.1|224889.8|224739.8|224907.1|224757.1|224786.1|224636.1|603
1595244000000|2020-07-20 11:20:00|224893.4|224743.4|224942.5|224792.5|224978.8|224828.8|224853|224703|531
1595244300000|2020-07-20 11:25:00|224943.3|224793.3|224914.8|224764.8|224978.6|224828.6|224875.9|224725.9|550
1595244600000|2020-07-20 11:30:00|224913.2|224763.2|224976.3|224826.3|225044.1|224894.1|224906.1|224756.1|517
1595244900000|2020-07-20 11:35:00|224978.2|224828.2|225102.7|224952.7|225105.3|224955.3|224938.5|224788.5|529
1595245200000|2020-07-20 11:40:00|225103.3|224953.3|225053.7|224903.7|225103.3|224953.3|225009.3|224859.3|672
1595245500000|2020-07-20 11:45:00|225051.9|224901.9|225116.8|224966.8|225117.9|224967.9|224991.2|224841.2|504
1595245800000|2020-07-20 11:50:00|225117.2|224967.2|225078.4|224928.4|225126.3|224976.3|224941.3|224791.3|586
1595246100000|2020-07-20 11:55:00|225076.4|224926.4|225264.6|225114.6|225265.1|225115.1|225065.4|224915.4|645
1595246400000|2020-07-20 12:00:00|225269.6|225119.6|225473|225323|225504.3|225354.3|225153.7|225003.7|836
1595246700000|2020-07-20 12:05:00|225475.5|225325.5|225569.2|225419.2|225622.2|225472.2|225392.6|225242.6|737
1595247000000|2020-07-20 12:10:00|225581.4|225431.4|225621.7|225471.7|225715.9|225565.9|225532|225382|722
1595247300000|2020-07-20 12:15:00|225622|225472|225761.4|225611.4|225786.2|225636.2|225612.3|225462.3|700
1595247600000|2020-07-20 12:20:00|225761.7|225611.7|225505.2|225355.2|225761.7|225611.7|225458|225308|830
1595247900000|2020-07-20 12:25:00|225506|225356|225465.8|225315.8|225634|225484|225441.9|225291.9|728
1595248200000|2020-07-20 12:30:00|225463.9|225313.9|225505.9|225355.9|225529.7|225379.7|225312.8|225162.8|723
1595248500000|2020-07-20 12:35:00|225507.5|225357.5|225732.5|225582.5|225737.7|225587.7|225503|225353|743
1595248800000|2020-07-20 12:40:00|225733.4|225583.4|225738.1|225588.1|225839.1|225689.1|225636.9|225486.9|719
1595249100000|2020-07-20 12:45:00|225746.4|225596.4|225739.7|225589.7|225862.1|225712.1|225633|225483|856
1595249400000|2020-07-20 12:50:00|225744.6|225594.6|225902|225752|225943.9|225793.9|225739.1|225589.1|790
1595249700000|2020-07-20 12:55:00|225901.8|225751.8|226087.5|225937.5|226095.8|225945.8|225751.6|225601.6|833
1595250000000|2020-07-20 13:00:00|226087.3|225937.3|225808|225658|226089.7|225939.7|225805.9|225655.9|895
1595250300000|2020-07-20 13:05:00|225810.6|225660.6|225809.5|225659.5|225846.1|225696.1|225715|225565|762
1595250600000|2020-07-20 13:10:00|225808.2|225658.2|225954.7|225804.7|226060.8|225910.8|225772.8|225622.8|802
1595250900000|2020-07-20 13:15:00|225954.2|225804.2|225875.4|225725.4|225955.7|225805.7|225858.1|225708.1|758
1595251200000|2020-07-20 13:20:00|225875.6|225725.6|225861.4|225711.4|225917.6|225767.6|225805.2|225655.2|757
1595251500000|2020-07-20 13:25:00|225882.5|225732.5|225938.3|225788.3|225938.3|225788.3|225867.2|225717.2|766
1595251800000|2020-07-20 13:30:00|225942.5|225792.5|225706.8|225556.8|226093.8|225943.8|225665.9|225515.9|1031
1595252100000|2020-07-20 13:35:00|225705.9|225555.9|226248.2|226098.2|226509.6|226359.6|225681.5|225531.5|1016
1595252400000|2020-07-20 13:40:00|226248.1|226098.1|226535.5|226385.5|226617|226467|226210.4|226060.4|1035
1595252700000|2020-07-20 13:45:00|226535|226385|226951.2|226801.2|227046|226896|226510.3|226360.3|1037
1595253000000|2020-07-20 13:50:00|226952|226802|227020.9|226870.9|227058.8|226908.8|226859.1|226709.1|942
1595253300000|2020-07-20 13:55:00|227017.7|226867.7|227019.2|226869.2|227134.4|226984.4|226938.5|226788.5|939
1595253600000|2020-07-20 14:00:00|227013.7|226863.7|227090.1|226940.1|227171.3|227021.3|226814.2|226664.2|1004
1595253900000|2020-07-20 14:05:00|227088|226938|226991.4|226841.4|227088|226938|226838.4|226688.4|914
1595254200000|2020-07-20 14:10:00|226985.4|226835.4|227007.3|226857.3|227238.7|227088.7|226920.5|226770.5|946
1595254500000|2020-07-20 14:15:00|227007.5|226857.5|226861.8|226711.8|227079.1|226929.1|226860.1|226710.1|857
1595254800000|2020-07-20 14:20:00|226860.8|226710.8|226768.6|226618.6|226871.4|226721.4|226724.3|226574.3|840
1595255100000|2020-07-20 14:25:00|226768.5|226618.5|226635.2|226485.2|226846.6|226696.6|226578.4|226428.4|928
1595255400000|2020-07-20 14:30:00|226624.8|226474.8|226548.9|226398.9|226740.6|226590.6|226462.9|226312.9|878
1595255700000|2020-07-20 14:35:00|226546.1|226396.1|226470.2|226320.2|226554.6|226404.6|226392.6|226242.6|853
1595256000000|2020-07-20 14:40:00|226464.6|226314.6|226476|226326|226498.8|226348.8|226384|226234|843
1595256300000|2020-07-20 14:45:00|226475.8|226325.8|226571|226421|226613.2|226463.2|226469.8|226319.8|886
1595256600000|2020-07-20 14:50:00|226570.3|226420.3|226640.6|226490.6|226752.3|226602.3|226569|226419|842
1595256900000|2020-07-20 14:55:00|226603.7|226453.7|226658.5|226508.5|226690.7|226540.7|226505|226355|936
1595257200000|2020-07-20 15:00:00|226653.2|226503.2|226651.7|226501.7|226683.4|226533.4|226507|226357|854
1595257500000|2020-07-20 15:05:00|226651.8|226501.8|226548.7|226398.7|226652.7|226502.7|226527.4|226377.4|771
1595257800000|2020-07-20 15:10:00|226554.9|226404.9|226615.7|226465.7|226643.8|226493.8|226538.1|226388.1|742
1595258100000|2020-07-20 15:15:00|226616.9|226466.9|226472|226322|226652.5|226502.5|226453.4|226303.4|752
1595258400000|2020-07-20 15:20:00|226471.9|226321.9|226447|226297|226507.6|226357.6|226416.7|226266.7|721
1595258700000|2020-07-20 15:25:00|226447.1|226297.1|226266.8|226116.8|226448.9|226298.9|226253.9|226103.9|747
1595259000000|2020-07-20 15:30:00|226266.1|226116.1|226235.7|226085.7|226352|226202|226235.7|226085.7|745
1595259300000|2020-07-20 15:35:00|226238.9|226088.9|226123.1|225973.1|226339.5|226189.5|226121.2|225971.2|799
1595259600000|2020-07-20 15:40:00|226124.4|225974.4|226017|225867|226163.6|226013.6|226013|225863|755
1595259900000|2020-07-20 15:45:00|226019.5|225869.5|225986.1|225836.1|226029.4|225879.4|225849.3|225699.3|778
1595260200000|2020-07-20 15:50:00|225986.9|225836.9|225931.9|225781.9|225987.9|225837.9|225907.4|225757.4|703
1595260500000|2020-07-20 15:55:00|225931.7|225781.7|225881.3|225731.3|225936.1|225786.1|225823.1|225673.1|572
1595260800000|2020-07-20 16:00:00|225881.6|225731.6|225797.2|225647.2|225923.6|225773.6|225779.9|225629.9|694
1595261100000|2020-07-20 16:05:00|225797.4|225647.4|225833.5|225683.5|225870.4|225720.4|225784.3|225634.3|619
1595261400000|2020-07-20 16:10:00|225835.6|225685.6|225779.7|225629.7|225835.6|225685.6|225763|225613|530
1595261700000|2020-07-20 16:15:00|225779.4|225629.4|225714.6|225564.6|225779.4|225629.4|225673.6|225523.6|600
1595262000000|2020-07-20 16:20:00|225714.9|225564.9|225729.8|225579.8|225758|225608|225700.4|225550.4|536
1595262300000|2020-07-20 16:25:00|225730.2|225580.2|225831.3|225681.3|225851.1|225701.1|225723.3|225573.3|641
1595262600000|2020-07-20 16:30:00|225830.5|225680.5|225749.5|225599.5|225836.8|225686.8|225712.2|225562.2|682
1595262900000|2020-07-20 16:35:00|225747.5|225597.5|225763.2|225613.2|225764|225614|225713.4|225563.4|612
1595263200000|2020-07-20 16:40:00|225762|225612|225797.3|225647.3|225850.9|225700.9|225749.1|225599.1|548
1595263500000|2020-07-20 16:45:00|225787.4|225637.4|225789.6|225639.6|225804|225654|225774.5|225624.5|495
1595263800000|2020-07-20 16:50:00|225789.9|225639.9|225764.7|225614.7|225805.1|225655.1|225700.5|225550.5|611
1595264100000|2020-07-20 16:55:00|225765.6|225615.6|225779.4|225629.4|225849.2|225699.2|225749.6|225599.6|651
1595264400000|2020-07-20 17:00:00|225779.7|225629.7|225842.2|225692.2|225844.9|225694.9|225750.9|225600.9|603
1595264700000|2020-07-20 17:05:00|225842.4|225692.4|225917|225767|225937.8|225787.8|225832.4|225682.4|515
1595265000000|2020-07-20 17:10:00|225917.3|225767.3|225920.5|225770.5|225983.2|225833.2|225894|225744|610
1595265300000|2020-07-20 17:15:00|225921|225771|225860.9|225710.9|225929|225779|225774.1|225624.1|647
1595265600000|2020-07-20 17:20:00|225860.5|225710.5|225879.4|225729.4|225910.8|225760.8|225855.8|225705.8|497
1595265900000|2020-07-20 17:25:00|225878.5|225728.5|225812.3|225662.3|225889.5|225739.5|225801.1|225651.1|446
1595266200000|2020-07-20 17:30:00|225813.5|225663.5|225859.3|225709.3|225874.7|225724.7|225806.5|225656.5|568
1595266500000|2020-07-20 17:35:00|225860.3|225710.3|225857.2|225707.2|225873|225723|225852.7|225702.7|490
1595266800000|2020-07-20 17:40:00|225857.1|225707.1|225824.8|225674.8|225865.5|225715.5|225786.7|225636.7|580
1595267100000|2020-07-20 17:45:00|225819.6|225669.6|225867.6|225717.6|225871.6|225721.6|225807|225657|477
1595267400000|2020-07-20 17:50:00|225867.5|225717.5|225757.7|225607.7|225882.7|225732.7|225708.7|225558.7|649
1595267700000|2020-07-20 17:55:00|225757|225607|225715.8|225565.8|225761|225611|225687.9|225537.9|584
1595268000000|2020-07-20 18:00:00|225716.1|225566.1|225632.5|225482.5|225733.8|225583.8|225553.1|225403.1|634
1595268300000|2020-07-20 18:05:00|225627.9|225477.9|225604.4|225454.4|225644.5|225494.5|225493.8|225343.8|600
1595268600000|2020-07-20 18:10:00|225606.8|225456.8|225593|225443|225628.8|225478.8|225576.5|225426.5|529
1595268900000|2020-07-20 18:15:00|225593.8|225443.8|225477.3|225327.3|225595.7|225445.7|225458.6|225308.6|535
1595269200000|2020-07-20 18:20:00|225476.9|225326.9|225351.5|225201.5|225480.6|225330.6|225348.1|225198.1|563
1595269500000|2020-07-20 18:25:00|225351.3|225201.3|225188.9|225038.9|225352.5|225202.5|225184.7|225034.7|612
1595269800000|2020-07-20 18:30:00|225188.3|225038.3|225217.4|225067.4|225250.1|225100.1|225172.2|225022.2|545
1595270100000|2020-07-20 18:35:00|225218.3|225068.3|225218.5|225068.5|225252.4|225102.4|225197|225047|460
1595270400000|2020-07-20 18:40:00|225216.2|225066.2|225237.3|225087.3|225246.4|225096.4|225086.8|224936.8|604
1595270700000|2020-07-20 18:45:00|225236.9|225086.9|225258.3|225108.3|225263.2|225113.2|225200|225050|633
1595271000000|2020-07-20 18:50:00|225257.6|225107.6|225017.8|224867.8|225272.1|225122.1|225002.5|224852.5|639
1595271300000|2020-07-20 18:55:00|225017.7|224867.7|225066.7|224916.7|225073.6|224923.6|224916.9|224766.9|705
1595271600000|2020-07-20 19:00:00|225065.6|224915.6|224985.5|224835.5|225070.7|224920.7|224926.3|224776.3|808
1595271900000|2020-07-20 19:05:00|224984.3|224834.3|224928.5|224778.5|224989.7|224839.7|224901.8|224751.8|517
1595272200000|2020-07-20 19:10:00|224925.5|224775.5|225080.7|224930.7|225113.8|224963.8|224908.7|224758.7|630
1595272500000|2020-07-20 19:15:00|225079|224929|225095.5|224945.5|225155.4|225005.4|225027|224877|738
1595272800000|2020-07-20 19:20:00|225095.2|224945.2|225064.8|224914.8|225115.9|224965.9|225062.8|224912.8|608
1595273100000|2020-07-20 19:25:00|225065.8|224915.8|225121.3|224971.3|225127|224977|225041.8|224891.8|625
1595273400000|2020-07-20 19:30:00|225119.2|224969.2|225096.9|224946.9|225119.2|224969.2|225043.6|224893.6|621
1595273700000|2020-07-20 19:35:00|225097.4|224947.4|225067.1|224917.1|225099.3|224949.3|225008.8|224858.8|692
1595274000000|2020-07-20 19:40:00|225066.9|224916.9|225041.5|224891.5|225069.7|224919.7|225000.8|224850.8|570
1595274300000|2020-07-20 19:45:00|225044.8|224894.8|224912.3|224762.3|225048|224898|224911.3|224761.3|559
1595274600000|2020-07-20 19:50:00|224911.6|224761.6|224929.7|224779.7|224990.3|224840.3|224894.4|224744.4|735
1595274900000|2020-07-20 19:55:00|224929|224779|225087.7|224937.7|225090.5|224940.5|224922|224772|750
1595275200000|2020-07-20 20:00:00|225087.8|224937.8|225124|224974|225163.7|225013.7|225073.1|224923.1|616
1595275500000|2020-07-20 20:05:00|225124.8|224974.8|225252.2|225102.2|225275.1|225125.1|225119|224969|558
1595275800000|2020-07-20 20:10:00|225254.7|225104.7|225147.4|224997.4|225262.4|225112.4|225145.2|224995.2|501
1595276100000|2020-07-20 20:15:00|225146.5|224996.5|225115.2|224965.2|225150.8|225000.8|225106.6|224956.6|338
1595276400000|2020-07-20 20:20:00|225116.4|224966.4|225153.4|225003.4|225160.7|225010.7|225061.3|224911.3|391
1595276700000|2020-07-20 20:25:00|225154.3|225004.3|225143.3|224993.3|225169.4|225019.4|225140.8|224990.8|350
1595277000000|2020-07-20 20:30:00|225143.9|224993.9|225068.2|224918.2|225146.1|224996.1|225065.9|224915.9|329
1595277300000|2020-07-20 20:35:00|225065.7|224915.7|224999.6|224849.6|225082.4|224932.4|224995.5|224845.5|345
1595277600000|2020-07-20 20:40:00|225000.7|224850.7|224977|224827|225009.4|224859.4|224958.8|224808.8|366
1595277900000|2020-07-20 20:45:00|224977.9|224827.9|224928.9|224778.9|225035.7|224885.7|224906.4|224756.4|405
1595278200000|2020-07-20 20:50:00|224931.2|224781.2|224931|224781|224949|224799|224897.4|224747.4|333
1595278500000|2020-07-20 20:55:00|224934.8|224784.8|224994.1|224844.1|225072.4|224872.6|224897.7|224747.7|306
1595278800000|2020-07-20 21:00:00|225070.1|224806.7|224968.7|224818.7|225154.6|224960.7|224956.4|224734.4|156
1595279100000|2020-07-20 21:05:00|225105.7|224847.1|225115.6|224766.6|225138.7|224904.4|224949.5|224650.6|236
1595279400000|2020-07-20 21:10:00|225118|224769|225149.3|224800.3|225183.7|224870|225019.6|224678.5|263
1595279700000|2020-07-20 21:15:00|225148.7|224799.7|225128.9|224779.9|225149.3|224807.4|225062.7|224746|174
1595280000000|2020-07-20 21:20:00|225138.4|224789.4|225120|224771|225145.4|224813.8|225067.2|224718.2|216
1595280300000|2020-07-20 21:25:00|225127.6|224778.6|225109.8|224779.4|225130|224816.2|225050.5|224701.5|175
1595280600000|2020-07-20 21:30:00|225095.5|224746.5|225087.7|224789.8|225133|224827.1|225067.5|224720.7|275
1595280900000|2020-07-20 21:35:00|225093.1|224786.5|225069.6|224769.2|225119|224871.6|225005.3|224732.4|328
1595281200000|2020-07-20 21:40:00|225074.7|224767.8|225087.4|224794.3|225115.1|224874.6|225005.2|224738.7|232
1595281500000|2020-07-20 21:45:00|225079.2|224800.9|225089.5|224757.3|225125|224895|225010.5|224738.7|169
1595281800000|2020-07-20 21:50:00|225098.3|224777.4|225023.1|224873.1|225123.6|224904.4|224991.2|224749.7|181
1595282100000|2020-07-20 21:55:00|225064.7|224779.7|225075.4|224794.4|225125|224890.7|225001.5|224768.7|130
1595282400000|2020-07-20 22:00:00|225067.1|224787.5|225005.7|224855.7|225084.9|224893.5|224974.6|224787.5|370
1595282700000|2020-07-20 22:05:00|225011.6|224861.6|224961.8|224811.8|225017|224867|224950.8|224737.6|338
1595283000000|2020-07-20 22:10:00|224952.3|224802.3|224997.3|224847.3|225043.9|224893.9|224949.1|224769.8|264
1595283300000|2020-07-20 22:15:00|224997.2|224847.2|224979.7|224829.7|225007.8|224857.8|224968.7|224818.7|210
1595283600000|2020-07-20 22:20:00|224978.1|224828.1|225010.8|224860.8|225032|224882|224955.4|224805.4|271
1595283900000|2020-07-20 22:25:00|225009.8|224859.8|225021.5|224871.5|225021.5|224871.5|224989.6|224839.6|221
1595284200000|2020-07-20 22:30:00|225020.7|224870.7|225030.7|224880.7|225089.6|224939.6|225004.7|224854.7|277
1595284500000|2020-07-20 22:35:00|225028.1|224878.1|225070.5|224920.5|225112.8|224962.8|225025.5|224875.5|242
1595284800000|2020-07-20 22:40:00|225066|224916|225096.5|224946.5|225115.2|224965.2|225040.6|224890.6|241
1595285100000|2020-07-20 22:45:00|225092|224942|225115.5|224965.5|225139.8|224989.8|225074.7|224924.7|241
1595285400000|2020-07-20 22:50:00|225116.6|224966.6|225107.3|224957.3|225133.9|224983.9|225084.4|224934.4|194
1595285700000|2020-07-20 22:55:00|225103.1|224953.1|225151|225001|225151|225001|225092.2|224942.2|243
1595286000000|2020-07-20 23:00:00|225142.5|224992.5|225122.5|224972.5|225152.9|225002.9|225113.1|224963.1|250
1595286300000|2020-07-20 23:05:00|225131|224981|225128.2|224978.2|225153|225003|225121.3|224971.3|190
1595286600000|2020-07-20 23:10:00|225127.3|224977.3|225097.8|224947.8|225142|224992|225078.9|224928.9|256
1595286900000|2020-07-20 23:15:00|225098.1|224948.1|225113|224963|225128|224978|225083.4|224933.4|193
1595287200000|2020-07-20 23:20:00|225120.1|224970.1|225109.3|224959.3|225146.4|224996.4|225096.1|224946.1|195
1595287500000|2020-07-20 23:25:00|225109.1|224959.1|225114.3|224964.3|225123.2|224973.2|225091.4|224941.4|188
1595287800000|2020-07-20 23:30:00|225113.9|224963.9|225060.8|224910.8|225114.7|224964.7|224994.8|224844.8|247
1595288100000|2020-07-20 23:35:00|225061.7|224911.7|225049.9|224899.9|225101.6|224951.6|225034.1|224884.1|257
1595288400000|2020-07-20 23:40:00|225048.3|224898.3|224985.4|224835.4|225059.5|224909.5|224969.3|224819.3|265
1595288700000|2020-07-20 23:45:00|224987|224837|225005.4|224855.4|225029.1|224879.1|224975.8|224825.8|267
1595289000000|2020-07-20 23:50:00|225004.6|224854.6|224981.8|224831.8|225013|224863|224927.2|224777.2|246
1595289300000|2020-07-20 23:55:00|224979.5|224829.5|225008|224858|225034.7|224884.7|224966.6|224816.6|305
1595289600000|2020-07-21 00:00:00|225007.9|224857.9|224911.5|224761.5|225007.9|224857.9|224868.9|224718.9|519
1595289900000|2020-07-21 00:05:00|224910.1|224760.1|224730|224580|224910.9|224760.9|224682.9|224532.9|455
1595290200000|2020-07-21 00:10:00|224729.1|224579.1|224681.6|224531.6|224736.4|224586.4|224675.9|224525.9|292
1595290500000|2020-07-21 00:15:00|224682.1|224532.1|224663.5|224513.5|224682.1|224532.1|224611.5|224461.5|372
1595290800000|2020-07-21 00:20:00|224659.2|224509.2|224697.4|224547.4|224715.3|224565.3|224658.5|224508.5|338
1595291100000|2020-07-21 00:25:00|224697.6|224547.6|224634.9|224484.9|224733.1|224583.1|224630.3|224480.3|307
1595291400000|2020-07-21 00:30:00|224635.3|224485.3|224668.7|224518.7|224692.9|224542.9|224618.4|224468.4|410
1595291700000|2020-07-21 00:35:00|224669.7|224519.7|224740.9|224590.9|224740.9|224590.9|224654.6|224504.6|308
1595292000000|2020-07-21 00:40:00|224741.8|224591.8|224751.6|224601.6|224765.8|224615.8|224730.8|224580.8|317
1595292300000|2020-07-21 00:45:00|224752.6|224602.6|224709.8|224559.8|224755.2|224605.2|224667.1|224517.1|336
1595292600000|2020-07-21 00:50:00|224735|224585|224787.9|224637.9|224806.9|224656.9|224732.2|224582.2|367
1595292900000|2020-07-21 00:55:00|224784|224634|224773.2|224623.2|224796.1|224646.1|224728.3|224578.3|368
1595293200000|2020-07-21 01:00:00|224771.2|224621.2|224651.4|224501.4|224777.6|224627.6|224647|224497|422
1595293500000|2020-07-21 01:05:00|224654.2|224504.2|224696|224546|224704.9|224554.9|224627|224477|291
1595293800000|2020-07-21 01:10:00|224697.5|224547.5|224670.5|224520.5|224718.3|224568.3|224666.7|224516.7|276
1595294100000|2020-07-21 01:15:00|224673.9|224523.9|224560.4|224410.4|224675.9|224525.9|224560.4|224410.4|413
1595294400000|2020-07-21 01:20:00|224560|224410|224604.5|224454.5|224649.2|224499.2|224548.5|224398.5|349
1595294700000|2020-07-21 01:25:00|224603.6|224453.6|224590.4|224440.4|224656.4|224506.4|224569.9|224419.9|343
1595295000000|2020-07-21 01:30:00|224592|224442|224546.1|224396.1|224618.8|224468.8|224541.5|224391.5|402
1595295300000|2020-07-21 01:35:00|224547.6|224397.6|224683.1|224533.1|224692.1|224542.1|224540.5|224390.5|542
1595295600000|2020-07-21 01:40:00|224681.8|224531.8|224741.7|224591.7|224748.6|224598.6|224616.4|224466.4|449
1595295900000|2020-07-21 01:45:00|224781.9|224631.9|224739.5|224589.5|224789.1|224639.1|224666.7|224516.7|504
1595296200000|2020-07-21 01:50:00|224724|224574|224809.3|224659.3|224858.3|224708.3|224724|224574|334
1595296500000|2020-07-21 01:55:00|224811.9|224661.9|224654|224504|224814.2|224664.2|224639.4|224489.4|352
1595296800000|2020-07-21 02:00:00|224677.8|224527.8|224648.1|224498.1|224705.1|224555.1|224632.7|224482.7|397
1595297100000|2020-07-21 02:05:00|224656.6|224506.6|224634.6|224484.6|224660.8|224510.8|224593.6|224443.6|344
1595297400000|2020-07-21 02:10:00|224615.9|224465.9|224623.3|224473.3|224656|224506|224613.4|224463.4|327
1595297700000|2020-07-21 02:15:00|224625|224475|224623.9|224473.9|224691|224513.7|224603|224426|314
1595298000000|2020-07-21 02:20:00|224627.3|224477.3|224630.9|224480.9|224686.9|224536.9|224599.4|224449.4|289
1595298300000|2020-07-21 02:25:00|224624.8|224474.8|224626.7|224476.7|224670.2|224520.2|224611.6|224461.6|269
1595298600000|2020-07-21 02:30:00|224627.9|224477.9|224611.7|224461.7|224627.9|224477.9|224593.3|224443.3|251
1595298900000|2020-07-21 02:35:00|224611.6|224461.6|224613.1|224463.1|224648.7|224498.7|224593|224443|299
1595299200000|2020-07-21 02:40:00|224611.5|224461.5|224605.5|224455.5|224647.9|224497.9|224593.6|224443.6|305
1595299500000|2020-07-21 02:45:00|224608.7|224458.7|224608.5|224458.5|224649.6|224499.6|224592.5|224442.5|283
1595299800000|2020-07-21 02:50:00|224608.1|224458.1|224698.8|224548.8|224707.4|224557.4|224603.1|224453.1|302
1595300100000|2020-07-21 02:55:00|224698.6|224548.6|224784.9|224634.9|224789.3|224639.3|224688.1|224538.1|294
1595300400000|2020-07-21 03:00:00|224782.2|224632.2|224908.9|224758.9|224916.3|224766.3|224766.5|224616.5|370
1595300700000|2020-07-21 03:05:00|224907.7|224757.7|224875.2|224725.2|224921.7|224771.7|224862.1|224712.1|330
1595301000000|2020-07-21 03:10:00|224864.3|224714.3|224837.9|224687.9|224945|224753.2|224808|224658|362
1595301300000|2020-07-21 03:15:00|224829.4|224679.4|224785.9|224635.9|224847.5|224697.5|224771.5|224621.5|368
1595301600000|2020-07-21 03:20:00|224786.8|224636.8|224803.1|224653.1|224814.2|224664.2|224785.8|224635.8|271
1595301900000|2020-07-21 03:25:00|224806.2|224656.2|224674.6|224524.6|224812.8|224662.8|224650.7|224500.7|332
1595302200000|2020-07-21 03:30:00|224669.8|224519.8|224891.2|224741.2|224928.1|224778.1|224655.4|224505.4|596
1595302500000|2020-07-21 03:35:00|224892.5|224742.5|224862.5|224712.5|224949|224796.4|224855.1|224691|475
1595302800000|2020-07-21 03:40:00|224877.6|224727.6|224818.3|224668.3|224880.5|224730.5|224808.9|224658.9|314
1595303100000|2020-07-21 03:45:00|224818.9|224668.9|224816.8|224666.8|224848.9|224698.9|224764.8|224614.8|352
1595303400000|2020-07-21 03:50:00|224819.2|224669.2|224918.5|224768.5|224985|224835|224801.9|224651.9|526
1595303700000|2020-07-21 03:55:00|224911.8|224761.8|224900.5|224750.5|224998.6|224848.6|224895.7|224745.7|527
1595304000000|2020-07-21 04:00:00|224902.6|224752.6|224918.4|224768.4|224954.7|224804.7|224902|224752|425
1595304300000|2020-07-21 04:05:00|224917.5|224767.5|225102.7|224952.7|225126.4|224976.4|224912.3|224762.3|454
1595304600000|2020-07-21 04:10:00|225099.8|224949.8|225062|224912|225123.9|224973.9|225056.9|224906.9|372
1595304900000|2020-07-21 04:15:00|225064.1|224914.1|225066.4|224916.4|225117.8|224967.8|225058.5|224908.5|338
1595305200000|2020-07-21 04:20:00|225067|224917|225093.5|224943.5|225111|224961|225058.5|224908.5|310
1595305500000|2020-07-21 04:25:00|225093.6|224943.6|225109.2|224959.2|225131.5|224981.5|225088.5|224938.5|277
1595305800000|2020-07-21 04:30:00|225109.5|224959.5|225015.6|224865.6|225113.1|224963.1|224930.8|224780.8|367
1595306100000|2020-07-21 04:35:00|225016.9|224866.9|224992.7|224842.7|225069.7|224919.7|224943.9|224793.9|321
1595306400000|2020-07-21 04:40:00|224993.1|224843.1|224964.7|224814.7|224996.3|224846.3|224947.6|224797.6|294
1595306700000|2020-07-21 04:45:00|224968.3|224818.3|224930.9|224780.9|225002|224852|224913.5|224763.5|332
1595307000000|2020-07-21 04:50:00|224931.9|224781.9|224998.5|224848.5|225032|224882|224875.6|224725.6|406
1595307300000|2020-07-21 04:55:00|224998.3|224848.3|225018.7|224868.7|225081.3|224931.3|224993|224843|384
1595307600000|2020-07-21 05:00:00|225018.2|224868.2|224937|224787|225020.2|224870.2|224932.1|224782.1|378
1595307900000|2020-07-21 05:05:00|224939.2|224789.2|225061.7|224911.7|225069|224919|224907.3|224757.3|387
1595308200000|2020-07-21 05:10:00|225060.7|224910.7|225058.2|224908.2|225073.2|224923.2|225046.1|224896.1|330
1595308500000|2020-07-21 05:15:00|225052.8|224902.8|225055.6|224905.6|225071.1|224921.1|225050.3|224900.3|256
1595308800000|2020-07-21 05:20:00|225055.2|224905.2|225071|224921|225089.6|224939.6|225040.4|224890.4|342
1595309100000|2020-07-21 05:25:00|225073.1|224923.1|225112.4|224962.4|225125.9|224975.9|225059.5|224909.5|380
1595309400000|2020-07-21 05:30:00|225109.3|224959.3|225062.8|224912.8|225115.2|224965.2|225057.5|224907.5|292
1595309700000|2020-07-21 05:35:00|225064.7|224914.7|224899.6|224749.6|225072|224922|224899.6|224749.6|371
1595310000000|2020-07-21 05:40:00|224897.6|224747.6|224908.7|224758.7|224939|224789|224897.6|224747.6|294
1595310300000|2020-07-21 05:45:00|224914.8|224764.8|224756.7|224606.7|224920.8|224770.8|224708.9|224558.9|365
1595310600000|2020-07-21 05:50:00|224765.9|224615.9|224702.3|224552.3|224846.7|224696.7|224698.1|224548.1|395
1595310900000|2020-07-21 05:55:00|224699.5|224549.5|224653.7|224503.7|224779.3|224629.3|224628.9|224478.9|449
1595311200000|2020-07-21 06:00:00|224652.8|224502.8|224571.1|224421.1|224659.2|224509.2|224547.3|224397.3|606
1595311500000|2020-07-21 06:05:00|224571|224421|224605.5|224455.5|224661.7|224511.7|224536.5|224386.5|649
1595311800000|2020-07-21 06:10:00|224607.8|224457.8|224731|224581|224754.6|224604.6|224596.9|224446.9|515
1595312100000|2020-07-21 06:15:00|224720.5|224570.5|224713.6|224563.6|224788.3|224638.3|224706.8|224556.8|513
1595312400000|2020-07-21 06:20:00|224716.3|224566.3|224670.6|224520.6|224790.4|224640.4|224664.3|224514.3|548
1595312700000|2020-07-21 06:25:00|224671.3|224521.3|224353.4|224203.4|224671.3|224521.3|224341.6|224191.6|542
1595313000000|2020-07-21 06:30:00|224355.6|224205.6|224425.3|224275.3|224501.2|224351.2|224346.9|224196.9|530
1595313300000|2020-07-21 06:35:00|224429.2|224279.2|224442|224292|224459.8|224309.8|224342.1|224192.1|548
1595313600000|2020-07-21 06:40:00|224444.3|224294.3|224364.1|224214.1|224444.3|224294.3|224360.5|224210.5|486
1595313900000|2020-07-21 06:45:00|224363.3|224213.3|224413|224263|224459.6|224309.6|224359.4|224209.4|489
1595314200000|2020-07-21 06:50:00|224413.1|224263.1|224350.6|224200.6|224414.1|224264.1|224325.8|224175.8|474
1595314500000|2020-07-21 06:55:00|224349.5|224199.5|224336.1|224186.1|224351.4|224201.4|224304.7|224154.7|550
1595314800000|2020-07-21 07:00:00|224344.3|224194.3|224335.4|224185.4|224400.9|224271.7|224300.5|224150.5|792
1595315100000|2020-07-21 07:05:00|224335.1|224185.1|224217.4|224067.4|224336.1|224186.1|224193.5|224043.5|824
1595315400000|2020-07-21 07:10:00|224217.2|224067.2|224353.5|224203.5|224366.2|224216.2|224160.1|224010.1|772
1595315700000|2020-07-21 07:15:00|224355.2|224205.2|224205.5|224055.5|224355.2|224205.2|224188.7|224038.7|756
1595316000000|2020-07-21 07:20:00|224205.4|224055.4|224252|224102|224256.3|224106.3|224162.9|224012.9|607
1595316300000|2020-07-21 07:25:00|224251|224101|224348.7|224198.7|224367.2|224217.2|224198.5|224048.5|667
1595316600000|2020-07-21 07:30:00|224348.9|224198.9|224397.3|224247.3|224470.1|224320.1|224259.9|224109.9|666
1595316900000|2020-07-21 07:35:00|224397.5|224247.5|224488.6|224338.6|224608.2|224458.2|224396.9|224246.9|710
1595317200000|2020-07-21 07:40:00|224486.3|224336.3|224618.7|224468.7|224634|224484|224441.4|224291.4|728
1595317500000|2020-07-21 07:45:00|224619.3|224469.3|224699.4|224549.4|224758.2|224608.2|224590.4|224440.4|714
1595317800000|2020-07-21 07:50:00|224700.7|224550.7|224576.3|224426.3|224701.6|224551.6|224571.6|224421.6|666
1595318100000|2020-07-21 07:55:00|224578.2|224428.2|224537.6|224387.6|224578.3|224428.3|224393|224243|661
1595318400000|2020-07-21 08:00:00|224514.6|224364.6|224508.6|224358.6|224613.2|224463.2|224501.8|224351.8|685
1595318700000|2020-07-21 08:05:00|224508.7|224358.7|224278.3|224128.3|224511.1|224361.1|224275.9|224125.9|629
1595319000000|2020-07-21 08:10:00|224276.9|224126.9|224314.4|224164.4|224367.8|224217.8|224276.3|224126.3|601
1595319300000|2020-07-21 08:15:00|224314.5|224164.5|224432|224282|224465.6|224315.6|224242|224092|638
1595319600000|2020-07-21 08:20:00|224431.7|224281.7|224283.3|224133.3|224431.7|224281.7|224236|224086|634
1595319900000|2020-07-21 08:25:00|224284.6|224134.6|224261.8|224111.8|224284.6|224134.6|224234.2|224084.2|609
1595320200000|2020-07-21 08:30:00|224264.9|224114.9|224194.2|224044.2|224344.5|224194.5|224187.7|224037.7|592
1595320500000|2020-07-21 08:35:00|224195|224045|224144.7|223994.7|224208.5|224058.5|224130.9|223980.9|556
1595320800000|2020-07-21 08:40:00|224144.2|223994.2|224050|223900|224147.4|223997.4|223985.2|223835.2|579
1595321100000|2020-07-21 08:45:00|224045.9|223895.9|223961.5|223811.5|224059.7|223909.7|223959|223809|610
1595321400000|2020-07-21 08:50:00|223962.1|223812.1|224022.2|223872.2|224025.3|223875.3|223911.6|223761.6|587
1595321700000|2020-07-21 08:55:00|224022|223872|224115.1|223965.1|224140.1|223990.1|224015|223865|591
1595322000000|2020-07-21 09:00:00|224115.2|223965.2|224267.7|224117.7|224316.5|224166.5|224110.6|223960.6|610
1595322300000|2020-07-21 09:05:00|224267.9|224117.9|224268.4|224118.4|224318|224168|224182.7|224032.7|631
1595322600000|2020-07-21 09:10:00|224269.5|224119.5|224270.2|224120.2|224274.9|224124.9|224217|224067|606
1595322900000|2020-07-21 09:15:00|224271.1|224121.1|224323.3|224173.3|224409.1|224259.1|224270.1|224120.1|583
1595323200000|2020-07-21 09:20:00|224325.2|224175.2|224407.4|224257.4|224409.9|224259.9|224322.1|224172.1|566
1595323500000|2020-07-21 09:25:00|224407.1|224257.1|224458|224308|224579.4|224429.4|224406.4|224256.4|700
1595323800000|2020-07-21 09:30:00|224458.4|224308.4|224267.2|224117.2|224458.4|224308.4|224259.2|224109.2|617
1595324100000|2020-07-21 09:35:00|224266.7|224116.7|224312.4|224162.4|224321.7|224171.7|224253.2|224103.2|731
1595324400000|2020-07-21 09:40:00|224305.1|224155.1|224090.2|223940.2|224311.8|224161.8|224090.2|223940.2|663
1595324700000|2020-07-21 09:45:00|224092.4|223942.4|224038.2|223888.2|224115.9|223965.9|224020.8|223870.8|729
1595325000000|2020-07-21 09:50:00|224037.9|223887.9|224003.5|223853.5|224051.6|223901.6|223971.8|223821.8|579
1595325300000|2020-07-21 09:55:00|224003|223853|224037.8|223887.8|224058.1|223908.1|223991.3|223841.3|647
1595325600000|2020-07-21 10:00:00|224042.3|223892.3|224092.8|223942.8|224145.7|223995.7|224003.6|223853.6|672
1595325900000|2020-07-21 10:05:00|224093.7|223943.7|224061.9|223911.9|224165.5|224015.5|224056.9|223906.9|596
1595326200000|2020-07-21 10:10:00|224062|223912|224005|223855|224120.9|223970.9|224003.2|223853.2|605
1595326500000|2020-07-21 10:15:00|224005.2|223855.2|224015.2|223865.2|224078.3|223928.3|223979.4|223829.4|661
1595326800000|2020-07-21 10:20:00|224015.9|223865.9|224023.8|223873.8|224067.1|223917.1|223996.5|223846.5|703
1595327100000|2020-07-21 10:25:00|224024|223874|224076|223926|224116.3|223966.3|223947.3|223797.3|633
1595327400000|2020-07-21 10:30:00|224072.9|223922.9|223989.6|223839.6|224075.8|223925.8|223973.2|223823.2|540
1595327700000|2020-07-21 10:35:00|223994.5|223844.5|223955.2|223805.2|224068.3|223918.3|223937.9|223787.9|588
1595328000000|2020-07-21 10:40:00|223956.9|223806.9|223893.4|223743.4|223997.8|223847.8|223886.2|223736.2|661
1595328300000|2020-07-21 10:45:00|223893.9|223743.9|223720.1|223570.1|223895.2|223745.2|223703.6|223553.6|665
1595328600000|2020-07-21 10:50:00|223721.2|223571.2|223665.9|223515.9|223758.8|223608.8|223608.7|223458.7|764
1595328900000|2020-07-21 10:55:00|223665.8|223515.8|223771.1|223621.1|223788.5|223638.5|223663.3|223513.3|811
1595329200000|2020-07-21 11:00:00|223769.8|223619.8|223820.2|223670.2|223833.2|223683.2|223768.6|223618.6|744
1595329500000|2020-07-21 11:05:00|223820.1|223670.1|223923.5|223773.5|223939.9|223789.9|223754.7|223604.7|672
1595329800000|2020-07-21 11:10:00|223923.2|223773.2|223879.3|223729.3|224006.7|223856.7|223853.3|223703.3|644
1595330100000|2020-07-21 11:15:00|223877.1|223727.1|223953.5|223803.5|224002.5|223852.5|223853.7|223703.7|623
1595330400000|2020-07-21 11:20:00|223952.7|223802.7|223893.1|223743.1|223952.7|223802.7|223810.7|223660.7|701
1595330700000|2020-07-21 11:25:00|223893|223743|223791.8|223641.8|223894.5|223744.5|223786.9|223636.9|696
1595331000000|2020-07-21 11:30:00|223792.4|223642.4|223713.3|223563.3|223801.2|223651.2|223708.4|223558.4|666
1595331300000|2020-07-21 11:35:00|223711.3|223561.3|223594.2|223444.2|223742.1|223592.1|223587.1|223437.1|737
1595331600000|2020-07-21 11:40:00|223592.6|223442.6|223503.8|223353.8|223657.8|223507.8|223490.2|223340.2|694
1595331900000|2020-07-21 11:45:00|223497.9|223347.9|223548.6|223398.6|223662.1|223512.1|223430.9|223280.9|733
1595332200000|2020-07-21 11:50:00|223550.3|223400.3|223586.9|223436.9|223626.3|223476.3|223449.1|223299.1|633
1595332500000|2020-07-21 11:55:00|223580|223430|223452.9|223302.9|223597.1|223447.1|223451.7|223301.7|686
1595332800000|2020-07-21 12:00:00|223452.7|223302.7|223459.9|223309.9|223498.9|223348.9|223330.7|223180.7|887
1595333100000|2020-07-21 12:05:00|223453.2|223303.2|223477|223327|223512.7|223362.7|223452.7|223302.7|770
1595333400000|2020-07-21 12:10:00|223476.1|223326.1|223719.7|223569.7|223737.6|223587.6|223461.6|223311.6|848
1595333700000|2020-07-21 12:15:00|223719.2|223569.2|223602.4|223452.4|223719.2|223569.2|223560.2|223410.2|775
1595334000000|2020-07-21 12:20:00|223618.7|223468.7|223514.9|223364.9|223623.2|223473.2|223450.6|223300.6|806
1595334300000|2020-07-21 12:25:00|223514.2|223364.2|223402|223252|223542.8|223392.8|223398.2|223248.2|625
1595334600000|2020-07-21 12:30:00|223403.5|223253.5|223217.1|223067.1|223422.6|223272.6|223204.3|223054.3|826
1595334900000|2020-07-21 12:35:00|223215.5|223065.5|223243.5|223093.5|223263.5|223113.5|223152.4|223002.4|841
1595335200000|2020-07-21 12:40:00|223241.4|223091.4|223191.1|223041.1|223325.2|223175.2|223154.3|223004.3|903
1595335500000|2020-07-21 12:45:00|223193.1|223043.1|223133|222983|223193.1|223043.1|223034.4|222884.4|932
1595335800000|2020-07-21 12:50:00|223133.2|222983.2|223160.7|223010.7|223238.4|223088.4|223105|222955|856
1595336100000|2020-07-21 12:55:00|223165.3|223015.3|223387.8|223237.8|223387.8|223237.8|223165|223015|981
1595336400000|2020-07-21 13:00:00|223386.3|223236.3|223220.4|223070.4|223431.6|223281.6|223172.4|223022.4|938
1595336700000|2020-07-21 13:05:00|223220.5|223070.5|223458.2|223308.2|223531.2|223381.2|223204.8|223054.8|948
1595337000000|2020-07-21 13:10:00|223457.6|223307.6|223595.8|223445.8|223723.6|223573.6|223453.5|223303.5|971
1595337300000|2020-07-21 13:15:00|223596.5|223446.5|223469.7|223319.7|223598.7|223448.7|223450.6|223300.6|912
1595337600000|2020-07-21 13:20:00|223469.2|223319.2|223583.9|223433.9|223669.1|223519.1|223370.4|223220.4|899
1595337900000|2020-07-21 13:25:00|223584.6|223434.6|223649.3|223499.3|223662.8|223512.8|223477.3|223327.3|929
1595338200000|2020-07-21 13:30:00|223644.9|223494.9|223541.4|223391.4|223698.4|223548.4|223508.2|223358.2|1103
1595338500000|2020-07-21 13:35:00|223540.8|223390.8|223436.7|223286.7|223653.3|223503.3|223432.6|223282.6|1057
1595338800000|2020-07-21 13:40:00|223437.7|223287.7|223524.9|223374.9|223613.4|223463.4|223404.4|223254.4|1029
1595339100000|2020-07-21 13:45:00|223527.7|223377.7|223367.5|223217.5|223558|223408|223367.5|223217.5|998
1595339400000|2020-07-21 13:50:00|223370.4|223220.4|223290.4|223140.4|223405.7|223255.7|223261.1|223111.1|810
1595339700000|2020-07-21 13:55:00|223280.2|223130.2|223497.5|223347.5|223623.1|223473.1|223232.8|223082.8|1064
1595340000000|2020-07-21 14:00:00|223499.2|223349.2|223560.1|223410.1|223733.1|223583.1|223474|223324|1070
1595340300000|2020-07-21 14:05:00|223553.8|223403.8|223778.7|223628.7|223783.9|223633.9|223397.4|223247.4|1018
1595340600000|2020-07-21 14:10:00|223778.4|223628.4|223814.4|223664.4|223884.9|223734.9|223760.2|223610.2|1075
1595340900000|2020-07-21 14:15:00|223813.4|223663.4|223568.5|223418.5|223813.4|223663.4|223564.2|223414.2|1086
1595341200000|2020-07-21 14:20:00|223568.8|223418.8|223482.8|223332.8|223598.8|223448.8|223476.6|223326.6|1028
1595341500000|2020-07-21 14:25:00|223483.6|223333.6|223699.3|223549.3|223699.3|223549.3|223326.3|223176.3|1057
1595341800000|2020-07-21 14:30:00|223698.6|223548.6|223577.2|223427.2|223748.3|223598.3|223466.1|223316.1|1048
1595342100000|2020-07-21 14:35:00|223576.5|223426.5|223774.2|223624.2|223857.3|223707.3|223576.1|223426.1|1038
1595342400000|2020-07-21 14:40:00|223773.9|223623.9|224003|223853|224037.2|223887.2|223716.9|223566.9|1015
1595342700000|2020-07-21 14:45:00|223996.7|223846.7|224031.4|223881.4|224126.2|223976.2|223977.4|223827.4|1005
1595343000000|2020-07-21 14:50:00|224030.4|223880.4|223857.1|223707.1|224030.7|223880.7|223843.3|223693.3|968
1595343300000|2020-07-21 14:55:00|223857|223707|223763|223613|223950|223800|223726.4|223576.4|971
1595343600000|2020-07-21 15:00:00|223762.4|223612.4|223930.5|223780.5|223949.5|223799.5|223690.9|223540.9|1030
1595343900000|2020-07-21 15:05:00|223930|223780|224017.5|223867.5|224026.8|223876.8|223916.4|223766.4|872
1595344200000|2020-07-21 15:10:00|224018.1|223868.1|223964.4|223814.4|224109.9|223959.9|223948.9|223798.9|959
1595344500000|2020-07-21 15:15:00|223964.3|223814.3|223820.4|223670.4|223977.9|223827.9|223781.8|223631.8|975
1595344800000|2020-07-21 15:20:00|223821.6|223671.6|223771.2|223621.2|223919.1|223769.1|223732.3|223582.3|935
1595345100000|2020-07-21 15:25:00|223771.8|223621.8|223788.2|223638.2|223793.9|223643.9|223703.5|223553.5|960
1595345400000|2020-07-21 15:30:00|223786|223636|223726|223576|223786|223636|223603.8|223453.8|929
1595345700000|2020-07-21 15:35:00|223725.5|223575.5|223663.5|223513.5|223764.1|223614.1|223566|223416|926
1595346000000|2020-07-21 15:40:00|223663|223513|223366.3|223216.3|223736.8|223586.8|223344.1|223194.1|918
1595346300000|2020-07-21 15:45:00|223366.6|223216.6|223406.5|223256.5|223415.9|223265.9|223339.4|223189.4|873
1595346600000|2020-07-21 15:50:00|223405.9|223255.9|223468.7|223318.7|223526.2|223376.2|223368.8|223218.8|822
1595346900000|2020-07-21 15:55:00|223468.1|223318.1|223303.7|223153.7|223482.3|223332.3|223280.5|223130.5|859
1595347200000|2020-07-21 16:00:00|223298.6|223148.6|223292.2|223142.2|223372.5|223222.5|223240.5|223090.5|967
1595347500000|2020-07-21 16:05:00|223292.7|223142.7|223357|223207|223372.5|223222.5|223212.3|223062.3|913
1595347800000|2020-07-21 16:10:00|223358.8|223208.8|223398.2|223248.2|223454.9|223304.9|223351.8|223201.8|871
1595348100000|2020-07-21 16:15:00|223405.4|223255.4|223358.3|223208.3|223422.8|223272.8|223344.5|223194.5|836
1595348400000|2020-07-21 16:20:00|223358.4|223208.4|223240.7|223090.7|223409.7|223259.7|223113.8|222963.8|917
1595348700000|2020-07-21 16:25:00|223242.5|223092.5|223186.4|223036.4|223285.6|223135.6|223117.4|222967.4|923
1595349000000|2020-07-21 16:30:00|223193|223043|223116.1|222966.1|223198.3|223048.3|223032.7|222882.7|924
1595349300000|2020-07-21 16:35:00|223115.4|222965.4|223254.6|223104.6|223291.4|223141.4|223111.7|222961.7|806
1595349600000|2020-07-21 16:40:00|223256|223106|223137.2|222987.2|223277.6|223127.6|223111.2|222961.2|794
1595349900000|2020-07-21 16:45:00|223136.9|222986.9|223251.3|223101.3|223260.5|223110.5|223136.9|222986.9|849
1595350200000|2020-07-21 16:50:00|223250.9|223100.9|223211.9|223061.9|223254.3|223104.3|223174.8|223024.8|879
1595350500000|2020-07-21 16:55:00|223212.9|223062.9|223219.1|223069.1|223256|223106|223195|223045|791
1595350800000|2020-07-21 17:00:00|223220.9|223070.9|223317.1|223167.1|223353.5|223203.5|223210.6|223060.6|775
1595351100000|2020-07-21 17:05:00|223317.2|223167.2|223308.7|223158.7|223330.6|223180.6|223280.2|223130.2|650
1595351400000|2020-07-21 17:10:00|223308.2|223158.2|223338|223188|223345.6|223195.6|223242.6|223092.6|633
1595351700000|2020-07-21 17:15:00|223337.7|223187.7|223264.5|223114.5|223376.2|223226.2|223243.5|223093.5|731
1595352000000|2020-07-21 17:20:00|223263.8|223113.8|223233.2|223083.2|223266.1|223116.1|223218.8|223068.8|686
1595352300000|2020-07-21 17:25:00|223234.1|223084.1|223203.2|223053.2|223284.4|223134.4|223194.5|223044.5|711
1595352600000|2020-07-21 17:30:00|223203.3|223053.3|223166.8|223016.8|223237|223087|223118.7|222968.7|746
1595352900000|2020-07-21 17:35:00|223166.6|223016.6|223232.3|223082.3|223237.1|223087.1|223166.6|223016.6|664
1595353200000|2020-07-21 17:40:00|223231.8|223081.8|223011.2|222861.2|223235.2|223085.2|222989.3|222839.3|755
1595353500000|2020-07-21 17:45:00|223009.8|222859.8|223007.4|222857.4|223084.1|222934.1|222963.2|222813.2|747
1595353800000|2020-07-21 17:50:00|223006.5|222856.5|223028.2|222878.2|223038.7|222888.7|222948.1|222798.1|769
1595354100000|2020-07-21 17:55:00|223027.8|222877.8|223036.1|222886.1|223043.1|222893.1|223006.5|222856.5|669
1595354400000|2020-07-21 18:00:00|223036.6|222886.6|222868.7|222718.7|223036.6|222886.6|222855.5|222705.5|756
1595354700000|2020-07-21 18:05:00|222868.8|222718.8|222870.6|222720.6|222907.4|222757.4|222849.1|222699.1|789
1595355000000|2020-07-21 18:10:00|222870.4|222720.4|222930.6|222780.6|222970.9|222820.9|222858.7|222708.7|727
1595355300000|2020-07-21 18:15:00|222932|222782|222977.2|222827.2|222977.8|222827.8|222855.5|222705.5|844
1595355600000|2020-07-21 18:20:00|222977|222827|222971.1|222821.1|222983.5|222833.5|222916.8|222766.8|792
1595355900000|2020-07-21 18:25:00|222971.6|222821.6|223069.3|222919.3|223077.8|222927.8|222956.2|222806.2|782
1595356200000|2020-07-21 18:30:00|223077.1|222927.1|223061.2|222911.2|223088.8|222938.8|223041.7|222891.7|793
1595356500000|2020-07-21 18:35:00|223059.4|222909.4|222901.3|222751.3|223074.8|222924.8|222841.8|222691.8|770
1595356800000|2020-07-21 18:40:00|222903.1|222753.1|222846.7|222696.7|222904.2|222754.2|222840.8|222690.8|683
1595357100000|2020-07-21 18:45:00|222841.4|222691.4|223031.8|222881.8|223046|222896|222840.4|222690.4|651
1595357400000|2020-07-21 18:50:00|223031.9|222881.9|222997.2|222847.2|223071.8|222921.8|222992.4|222842.4|723
1595357700000|2020-07-21 18:55:00|222995|222845|222893.7|222743.7|223015.5|222865.5|222893.6|222743.6|778
1595358000000|2020-07-21 19:00:00|222890.9|222740.9|222812|222662|222966|222816|222787.4|222637.4|878
1595358300000|2020-07-21 19:05:00|222811.3|222661.3|223008|222858|223017.4|222867.4|222794.5|222644.5|759
1595358600000|2020-07-21 19:10:00|223006.2|222856.2|223121.5|222971.5|223197.6|223047.6|222987.7|222837.7|926
1595358900000|2020-07-21 19:15:00|223150.9|223000.9|223246.5|223096.5|223250.6|223100.6|223107.5|222957.5|947
1595359200000|2020-07-21 19:20:00|223239.8|223089.8|223088.8|222938.8|223260.6|223110.6|223015.1|222865.1|863
1595359500000|2020-07-21 19:25:00|223092.1|222942.1|223095.4|222945.4|223112.1|222962.1|223014|222864|857
1595359800000|2020-07-21 19:30:00|223096.8|222946.8|223287.2|223137.2|223309.4|223159.4|223049.4|222899.4|920
1595360100000|2020-07-21 19:35:00|223297.5|223147.5|223550.4|223400.4|223574.6|223424.6|223289.4|223139.4|915
1595360400000|2020-07-21 19:40:00|223549.7|223399.7|223333.5|223183.5|223621.5|223471.5|223278.3|223128.3|893
1595360700000|2020-07-21 19:45:00|223335.3|223185.3|223240|223090|223338.7|223188.7|223218.9|223068.9|830
1595361000000|2020-07-21 19:50:00|223237.6|223087.6|223424.6|223274.6|223582.7|223432.7|223237.6|223087.6|1019
1595361300000|2020-07-21 19:55:00|223424.4|223274.4|223337.8|223187.8|223504.1|223354.1|223297.8|223147.8|1051
1595361600000|2020-07-21 20:00:00|223336.6|223186.6|223419.7|223269.7|223444.1|223294.1|223293.9|223143.9|688
1595361900000|2020-07-21 20:05:00|223417.2|223267.2|223432.7|223282.7|223445|223295|223400.4|223250.4|530
1595362200000|2020-07-21 20:10:00|223446.3|223296.3|223439.8|223289.8|223466.4|223316.4|223394|223244|573
1595362500000|2020-07-21 20:15:00|223430.3|223280.3|223494.6|223344.6|223516|223366|223411.6|223261.6|494
1595362800000|2020-07-21 20:20:00|223495.2|223345.2|223496.9|223346.9|223519.2|223369.2|223418.7|223268.7|381
1595363100000|2020-07-21 20:25:00|223499|223349|223554.1|223404.1|223563.2|223413.2|223463.7|223313.7|405
1595363400000|2020-07-21 20:30:00|223550.7|223400.7|223532.4|223382.4|223560.2|223410.2|223520.1|223370.1|465
1595363700000|2020-07-21 20:35:00|223532|223382|223445.7|223295.7|223536.5|223386.5|223426.1|223276.1|355
1595364000000|2020-07-21 20:40:00|223446.2|223296.2|223410.7|223260.7|223452.7|223302.7|223402.1|223252.1|283
1595364300000|2020-07-21 20:45:00|223401.6|223251.6|223387.8|223237.8|223432.5|223282.5|223365.8|223215.8|355
1595364600000|2020-07-21 20:50:00|223386.2|223236.2|223448.8|223298.8|223462|223312|223365.3|223215.3|369
1595364900000|2020-07-21 20:55:00|223441.6|223291.6|223549.4|223200.4|223563.1|223343.9|223301.4|223124.8|604
1595365200000|2020-07-21 21:00:00|223557.3|223208.3|223576.4|223227.4|223609.9|223260.9|223489.3|223178.2|116
1595365500000|2020-07-21 21:05:00|223592.8|223243.8|223477.6|223128.6|223592.8|223243.8|223259.4|222910.4|128
1595365800000|2020-07-21 21:10:00|223524.1|223175.1|223511.8|223162.8|223579.3|223230.3|223359.7|223010.7|158
1595366100000|2020-07-21 21:15:00|223504.6|223155.6|223630.7|223281.7|223632.9|223283.9|223393.9|223044.9|173
1595366400000|2020-07-21 21:20:00|223547.7|223198.7|223555.9|223206.9|223603.7|223254.7|223513|223164|313
1595366700000|2020-07-21 21:25:00|223556.4|223207.4|223544.7|223195.7|223571.2|223222.2|223544.7|223195.7|259
1595367000000|2020-07-21 21:30:00|223546.2|223197.2|223549.1|223200.1|223579.6|223230.6|223540.7|223191.7|220
1595367300000|2020-07-21 21:35:00|223576.8|223227.8|223559.8|223210.8|223585.3|223236.3|223513.4|223164.4|142
1595367600000|2020-07-21 21:40:00|223489|223163|223528.6|223179.6|223589.5|223240.5|223489|223163|123
1595367900000|2020-07-21 21:45:00|223558.9|223209.9|223559.3|223210.3|223578.4|223229.4|223486|223160|116
1595368200000|2020-07-21 21:50:00|223495|223169|223328.5|223178.5|223578|223229|223318.2|223065.2|208
1595368500000|2020-07-21 21:55:00|223325.2|223175.2|223405.9|223067.1|223408.1|223239|223302.5|223046.6|210
1595368800000|2020-07-21 22:00:00|223402.7|223108.6|223278.3|223128.3|223403.5|223197.7|223265.7|223075.6|524
1595369100000|2020-07-21 22:05:00|223278.1|223128.1|223298.2|223148.2|223353.8|223203.8|223267|223117|297
1595369400000|2020-07-21 22:10:00|223298.5|223148.5|223296.8|223046.7|223321.5|223171.5|223262.3|223046.7|363
1595369700000|2020-07-21 22:15:00|223263.7|223113.7|223259.6|223109.6|223328.7|223178.7|223258.2|223108.2|276
1595370000000|2020-07-21 22:20:00|223260.7|223110.7|223301.6|223151.6|223316.8|223166.8|223256.3|223106.3|288
1595370300000|2020-07-21 22:25:00|223303.4|223153.4|223277.8|223127.8|223338.1|223188.1|223248.6|223098.6|245
1595370600000|2020-07-21 22:30:00|223290.1|223140.1|223289.4|223139.4|223325.6|223175.6|223244.1|223094.1|363
1595370900000|2020-07-21 22:35:00|223305|223155|223222.9|223072.9|223334|223157.6|223218.3|223030.9|317
1595371200000|2020-07-21 22:40:00|223226.2|223076.2|223277.1|223127.1|223338.9|223143.1|223216.5|223066.5|276
1595371500000|2020-07-21 22:45:00|223276.8|223126.8|223252.2|223102.2|223317.1|223140.3|223219.3|223041.4|344
1595371800000|2020-07-21 22:50:00|223254.7|223104.7|223257|223107|223308.7|223129|223226.6|223030.4|281
1595372100000|2020-07-21 22:55:00|223254.9|223104.9|223268.9|223118.9|223272|223122|223201.6|223051.6|360
1595372400000|2020-07-21 23:00:00|223265|223115|223350.8|223200.8|223371.1|223221.1|223235.7|223085.7|420
1595372700000|2020-07-21 23:05:00|223335.4|223185.4|223291|223141|223357.5|223207.5|223263.8|223113.8|351
1595373000000|2020-07-21 23:10:00|223285.5|223135.5|223329.7|223179.7|223347.1|223197.1|223273.2|223123.2|287
1595373300000|2020-07-21 23:15:00|223330|223180|223394.8|223244.8|223461|223311|223316.2|223166.2|292
1595373600000|2020-07-21 23:20:00|223396.8|223246.8|223268.8|223118.8|223420.1|223270.1|223257.7|223107.7|278
1595373900000|2020-07-21 23:25:00|223271.4|223121.4|223313.8|223163.8|223345.7|223195.7|223262.4|223112.4|267
1595374200000|2020-07-21 23:30:00|223324|223174|223334.2|223184.2|223338.5|223188.5|223310.3|223160.3|285
1595374500000|2020-07-21 23:35:00|223334.7|223184.7|223320.7|223170.7|223338.2|223188.2|223290.7|223140.7|337
1595374800000|2020-07-21 23:40:00|223322.7|223172.7|223212.8|223062.8|223322.7|223172.7|223206.1|223056.1|336
1595375100000|2020-07-21 23:45:00|223208.5|223058.5|223154.2|223004.2|223247.3|223097.3|223142.6|222992.6|450
1595375400000|2020-07-21 23:50:00|223149.6|222999.6|223128.2|222978.2|223159.5|223009.5|223100.3|222950.3|413
1595375700000|2020-07-21 23:55:00|223125.1|222975.1|223157.9|223007.9|223207.2|223057.2|223123.5|222973.5|349
1595376000000|2020-07-22 00:00:00|223162.8|223012.8|223138.8|222988.8|223197.7|223047.7|223093.9|222943.9|620
1595376300000|2020-07-22 00:05:00|223139.5|222989.5|223128|222978|223192.3|223042.3|223109.4|222959.4|455
1595376600000|2020-07-22 00:10:00|223129.4|222979.4|223134|222984|223221.7|223071.7|223100.8|222950.8|460
1595376900000|2020-07-22 00:15:00|223134.3|222984.3|223021.3|222871.3|223134.3|222984.3|222943.7|222793.7|447
1595377200000|2020-07-22 00:20:00|223021.6|222871.6|223038.7|222888.7|223074.9|222924.9|222999.9|222849.9|421
1595377500000|2020-07-22 00:25:00|223040.1|222890.1|222932.7|222782.7|223048|222898|222932.5|222782.5|387
1595377800000|2020-07-22 00:30:00|222935.6|222785.6|223048.9|222898.9|223189.9|223039.9|222935.6|222785.6|497
1595378100000|2020-07-22 00:35:00|223048.8|222898.8|223056.2|222906.2|223162.4|223012.4|223041.2|222891.2|386
1595378400000|2020-07-22 00:40:00|223057.8|222907.8|223073.8|222923.8|223103|222935.4|223016.5|222853|433
1595378700000|2020-07-22 00:45:00|223076.3|222926.3|223060.9|222910.9|223109.8|222959.8|223001.8|222851.8|478
1595379000000|2020-07-22 00:50:00|223061.8|222911.8|223056.6|222906.6|223081.9|222931.9|223002.4|222852.4|560
1595379300000|2020-07-22 00:55:00|223053.5|222903.5|223242.2|223092.2|223242.2|223092.2|223046.3|222896.3|509
1595379600000|2020-07-22 01:00:00|223239.9|223089.9|223133.4|222983.4|223274.4|223124.4|223040.2|222890.2|527
1595379900000|2020-07-22 01:05:00|223137.2|222987.2|223093.4|222943.4|223156|223006|223083.2|222933.2|434
1595380200000|2020-07-22 01:10:00|223099.5|222949.5|222868.8|222718.8|223151.1|223001.1|222866.7|222716.7|688
1595380500000|2020-07-22 01:15:00|222867.7|222717.7|222849.7|222699.7|223007.1|222857.1|222837.8|222687.8|596
1595380800000|2020-07-22 01:20:00|222850.4|222700.4|222862.4|222712.4|222890.3|222740.3|222813.7|222663.7|567
1595381100000|2020-07-22 01:25:00|222865.1|222715.1|222867.5|222717.5|222917|222726.5|222839.3|222658|437
1595381400000|2020-07-22 01:30:00|222867.2|222717.2|222841.8|222691.8|222969.8|222819.8|222836.3|222686.3|461
1595381700000|2020-07-22 01:35:00|222838.8|222688.8|222965.7|222815.7|222995.6|222845.6|222832.4|222682.4|403
1595382000000|2020-07-22 01:40:00|222965.5|222815.5|223029.7|222879.7|223061.1|222911.1|222965.2|222815.2|497
1595382300000|2020-07-22 01:45:00|223025.8|222875.8|222937.9|222787.9|223083|222933|222932.1|222782.1|358
1595382600000|2020-07-22 01:50:00|222940.1|222790.1|222953.8|222803.8|223019.7|222869.7|222929|222779|498
1595382900000|2020-07-22 01:55:00|222954.6|222804.6|222851.9|222701.9|222956.9|222806.9|222841.6|222691.6|422
1595383200000|2020-07-22 02:00:00|222859.5|222709.5|222890.4|222740.4|222908.5|222758.5|222825.9|222675.9|407
1595383500000|2020-07-22 02:05:00|222889.8|222739.8|222909.4|222759.4|222940.5|222790.5|222834.8|222684.8|328
1595383800000|2020-07-22 02:10:00|222917.8|222767.8|222880.5|222730.5|222961.1|222811.1|222869.2|222719.2|599
1595384100000|2020-07-22 02:15:00|222880.6|222730.6|222813.6|222663.6|222880.6|222730.6|222811|222661|373
1595384400000|2020-07-22 02:20:00|222813.9|222663.9|222802.3|222652.3|222837.4|222687.4|222799.9|222649.9|367
1595384700000|2020-07-22 02:25:00|222804.6|222654.6|222764.4|222614.4|222807.4|222657.4|222733.4|222583.4|328
1595385000000|2020-07-22 02:30:00|222766.5|222616.5|222784.4|222634.4|222844.6|222694.6|222753.9|222603.9|308
1595385300000|2020-07-22 02:35:00|222786.3|222636.3|222792.7|222642.7|222813|222663|222741.4|222591.4|281
1595385600000|2020-07-22 02:40:00|222769.1|222619.1|222744.5|222594.5|222786.2|222636.2|222729.6|222579.6|284
1595385900000|2020-07-22 02:45:00|222753.5|222603.5|222759.3|222609.3|222777.5|222627.5|222710.4|222560.4|265
1595386200000|2020-07-22 02:50:00|222759.5|222609.5|222766.1|222616.1|222783|222633|222728.3|222578.3|248
1595386500000|2020-07-22 02:55:00|222765.7|222615.7|222688.8|222538.8|222769.9|222619.9|222606.8|222456.8|411
1595386800000|2020-07-22 03:00:00|222699|222549|222919|222769|222925.8|222775.8|222694.3|222544.3|377
1595387100000|2020-07-22 03:05:00|222920.5|222770.5|222896.9|222746.9|222921.4|222771.4|222817.7|222667.7|306
1595387400000|2020-07-22 03:10:00|222897.1|222747.1|222885.2|222735.2|222964|222752.5|222861|222699|263
1595387700000|2020-07-22 03:15:00|222886.1|222736.1|222855.5|222705.5|222887.9|222737.9|222817.5|222667.5|254
1595388000000|2020-07-22 03:20:00|222875.6|222725.6|222889.9|222739.9|222948|222764.1|222807.4|222657.4|340
1595388300000|2020-07-22 03:25:00|222889.5|222739.5|222884|222734|222911.2|222761.2|222861.7|222711.7|275
1595388600000|2020-07-22 03:30:00|222892.5|222742.5|222921.7|222771.7|222959.8|222809.8|222884.5|222734.5|199
1595388900000|2020-07-22 03:35:00|222922.6|222772.6|222932.7|222782.7|222938.8|222788.8|222909.8|222759.8|169
1595389200000|2020-07-22 03:40:00|222932.3|222782.3|222941|222791|222949.2|222799.2|222895.5|222745.5|230
1595389500000|2020-07-22 03:45:00|222941.3|222791.3|222974.7|222824.7|222982.1|222832.1|222918.3|222768.3|230
1595389800000|2020-07-22 03:50:00|222973.7|222823.7|222996.7|222846.7|223003.3|222853.3|222958.7|222808.7|259
1595390100000|2020-07-22 03:55:00|222995.9|222845.9|222995|222845|223002.5|222852.5|222958.4|222808.4|160
1595390400000|2020-07-22 04:00:00|222994.7|222844.7|222929.4|222779.4|222999.5|222849.5|222914.4|222725|218
1595390700000|2020-07-22 04:05:00|222931.3|222781.3|222825.7|222675.7|223015|222810.5|222794.6|222644.6|193
1595391000000|2020-07-22 04:10:00|222825.3|222675.3|222917.6|222767.6|222931|222781|222814.7|222664.7|236
1595391300000|2020-07-22 04:15:00|222921.2|222771.2|222935.7|222785.7|222941.2|222791.2|222902.7|222752.7|186
1595391600000|2020-07-22 04:20:00|222920.8|222770.8|222909.9|222759.9|222934.4|222784.4|222894.1|222744.1|230
1595391900000|2020-07-22 04:25:00|222909.4|222759.4|222925.3|222775.3|222930.1|222780.1|222882.5|222732.5|188
1595392200000|2020-07-22 04:30:00|222927.9|222777.9|222921.9|222771.9|222933.1|222783.1|222886.4|222736.4|270
1595392500000|2020-07-22 04:35:00|222921.4|222771.4|222917.3|222767.3|222928|222778|222883.1|222733.1|254
1595392800000|2020-07-22 04:40:00|222916.2|222766.2|222915.8|222765.8|222926.5|222776.5|222892.3|222742.3|272
1595393100000|2020-07-22 04:45:00|222916|222766|222920.7|222770.7|222931.2|222781.2|222893.2|222743.2|263
1595393400000|2020-07-22 04:50:00|222921.9|222771.9|222919.6|222769.6|222935.5|222785.5|222888.7|222738.7|338
1595393700000|2020-07-22 04:55:00|222919.7|222769.7|222909.6|222759.6|222923.2|222773.2|222827.1|222677.1|389
1595394000000|2020-07-22 05:00:00|222916.2|222766.2|222930.9|222780.9|222938.5|222788.5|222896.4|222746.4|407
1595394300000|2020-07-22 05:05:00|222932.5|222782.5|222934.5|222784.5|223045.8|222895.8|222913.4|222763.4|382
1595394600000|2020-07-22 05:10:00|222943.1|222793.1|222903|222753|222982.7|222832.7|222897.2|222747.2|421
1595394900000|2020-07-22 05:15:00|222906.3|222756.3|222872.1|222722.1|222975|222825|222856.5|222706.5|406
1595395200000|2020-07-22 05:20:00|222868.9|222718.9|222958.2|222808.2|223008.2|222858.2|222813.4|222663.4|422
1595395500000|2020-07-22 05:25:00|222956.4|222806.4|222928.1|222778.1|222994.7|222844.7|222891.1|222741.1|382
1595395800000|2020-07-22 05:30:00|222925.8|222775.8|223004.4|222854.4|223011.1|222861.1|222891.1|222741.1|398
1595396100000|2020-07-22 05:35:00|223006.1|222856.1|223003.1|222853.1|223010.3|222860.3|222957.9|222807.9|319
1595396400000|2020-07-22 05:40:00|223003.6|222853.6|223036.5|222886.5|223044.8|222894.8|222993|222843|325
1595396700000|2020-07-22 05:45:00|223036|222886|222952.6|222802.6|223042.2|222892.2|222938.9|222788.9|381
1595397000000|2020-07-22 05:50:00|222951.6|222801.6|222816.9|222666.9|222951.6|222801.6|222811.2|222661.2|358
1595397300000|2020-07-22 05:55:00|222818|222668|222804.7|222654.7|222856.5|222706.5|222718.3|222568.3|438
1595397600000|2020-07-22 06:00:00|222804.3|222654.3|222841.5|222691.5|222905|222755|222753.1|222603.1|533
1595397900000|2020-07-22 06:05:00|222843.1|222693.1|222895.3|222745.3|222927.8|222777.8|222840.9|222690.9|487
1595398200000|2020-07-22 06:10:00|222895.8|222745.8|222895.7|222745.7|222977.2|222827.2|222865.5|222715.5|457
1595398500000|2020-07-22 06:15:00|222903.8|222753.8|223078.2|222928.2|223099.2|222949.2|222889.5|222739.5|468
1595398800000|2020-07-22 06:20:00|223078.8|222928.8|223230.5|223080.5|223274.4|223124.4|223069.8|222919.8|533
1595399100000|2020-07-22 06:25:00|223230.4|223080.4|223549.6|223399.6|223610.4|223460.4|223230.4|223080.4|624
1595399400000|2020-07-22 06:30:00|223543.8|223393.8|223506.7|223356.7|223552.8|223402.8|223390|223240|523
1595399700000|2020-07-22 06:35:00|223504.4|223354.4|223397.4|223247.4|223526.7|223376.7|223384.4|223234.4|479
1595400000000|2020-07-22 06:40:00|223396.5|223246.5|223397.3|223247.3|223522.2|223372.2|223341.6|223191.6|428
1595400300000|2020-07-22 06:45:00|223396.5|223246.5|223270.7|223120.7|223417.1|223267.1|223140.7|222990.7|525
1595400600000|2020-07-22 06:50:00|223267.5|223117.5|223265|223115|223382|223232|223174.3|223024.3|511
1595400900000|2020-07-22 06:55:00|223266.4|223116.4|223306.1|223156.1|223358.9|223208.9|223196.9|223046.9|609
1595401200000|2020-07-22 07:00:00|223304.1|223154.1|223036.8|222886.8|223304.1|223154.1|223026.8|222876.8|742
1595401500000|2020-07-22 07:05:00|223036.7|222886.7|222920.5|222770.5|223079.5|222929.5|222879.2|222729.2|817
1595401800000|2020-07-22 07:10:00|222925.4|222775.4|222907.3|222757.3|222966.1|222816.1|222842.8|222692.8|640
1595402100000|2020-07-22 07:15:00|222905.2|222755.2|223039.8|222889.8|223087.8|222937.8|222882.2|222732.2|656
1595402400000|2020-07-22 07:20:00|223035.7|222885.7|223223.1|223073.1|223254.4|223104.4|222913|222763|758
1595402700000|2020-07-22 07:25:00|223220.2|223070.2|223466.4|223316.4|223477|223327|223151.4|223001.4|876
1595403000000|2020-07-22 07:30:00|223480.9|223330.9|223877|223727|223890.6|223740.6|223422.1|223272.1|797
1595403300000|2020-07-22 07:35:00|223871.2|223721.2|224100.2|223950.2|224132.9|223982.9|223870.4|223720.4|861
1595403600000|2020-07-22 07:40:00|224099.8|223949.8|223908.7|223758.7|224101.1|223951.1|223778.4|223628.4|929
1595403900000|2020-07-22 07:45:00|223914|223764|223983.5|223833.5|224069.4|223919.4|223810.4|223660.4|813
1595404200000|2020-07-22 07:50:00|223982.6|223832.6|223717.8|223567.8|224059.7|223909.7|223698.4|223548.4|835
1595404500000|2020-07-22 07:55:00|223717.7|223567.7|223888|223738|224037.9|223887.9|223711.7|223561.7|865
1595404800000|2020-07-22 08:00:00|223890.5|223740.5|223976|223826|224063|223913|223858.8|223708.8|866
1595405100000|2020-07-22 08:05:00|223984.1|223834.1|223930.3|223780.3|224117|223967|223926.7|223776.7|813
1595405400000|2020-07-22 08:10:00|223930.2|223780.2|223826.9|223676.9|224035.1|223885.1|223802.3|223652.3|746
1595405700000|2020-07-22 08:15:00|223825.9|223675.9|223967.7|223817.7|224051|223901|223816.2|223666.2|666
1595406000000|2020-07-22 08:20:00|223971.2|223821.2|224040.4|223890.4|224049.5|223899.5|223884.3|223734.3|664
1595406300000|2020-07-22 08:25:00|224031.6|223881.6|224116.2|223966.2|224147.5|223997.5|224005.6|223855.6|758
1595406600000|2020-07-22 08:30:00|224111.3|223961.3|224225.9|224075.9|224239.5|224089.5|224058.7|223908.7|661
1595406900000|2020-07-22 08:35:00|224224.3|224074.3|224213.7|224063.7|224290.1|224140.1|224193.7|224043.7|797
1595407200000|2020-07-22 08:40:00|224213.9|224063.9|224295.4|224145.4|224295.4|224145.4|224198.5|224048.5|725
1595407500000|2020-07-22 08:45:00|224289.7|224139.7|224199.9|224049.9|224315.9|224165.9|224097.1|223947.1|716
1595407800000|2020-07-22 08:50:00|224201.4|224051.4|224100.3|223950.3|224298.6|224148.6|224095.6|223945.6|780
1595408100000|2020-07-22 08:55:00|224109.4|223959.4|224228.9|224078.9|224259.4|224109.4|224089.9|223939.9|593
1595408400000|2020-07-22 09:00:00|224241|224091|224211.1|224061.1|224279.6|224129.6|224114.1|223964.1|670
1595408700000|2020-07-22 09:05:00|224215.4|224065.4|224291.9|224141.9|224295.8|224145.8|224159.7|224009.7|652
1595409000000|2020-07-22 09:10:00|224295.4|224145.4|224263.7|224113.7|224304.7|224154.7|224128.5|223978.5|711
1595409300000|2020-07-22 09:15:00|224262.8|224112.8|224156.8|224006.8|224277.8|224127.8|224150.6|224000.6|737
1595409600000|2020-07-22 09:20:00|224154.4|224004.4|224083.5|223933.5|224255|224105|224083.5|223933.5|647
1595409900000|2020-07-22 09:25:00|224086.8|223936.8|224041.5|223891.5|224099.7|223949.7|224017.3|223867.3|655
1595410200000|2020-07-22 09:30:00|224060.7|223910.7|223777.4|223627.4|224076.3|223926.3|223777.4|223627.4|764
1595410500000|2020-07-22 09:35:00|223770.4|223620.4|223790|223640|223842.5|223692.5|223733.8|223583.8|714
1595410800000|2020-07-22 09:40:00|223781.7|223631.7|223705.5|223555.5|223786.9|223636.9|223684|223534|615
1595411100000|2020-07-22 09:45:00|223716.6|223566.6|223679.5|223529.5|223900.5|223750.5|223670.7|223520.7|662
1595411400000|2020-07-22 09:50:00|223679.9|223529.9|223806.9|223656.9|223810.5|223660.5|223653.8|223503.8|567
1595411700000|2020-07-22 09:55:00|223806.2|223656.2|223612|223462|223841.1|223691.1|223532.9|223382.9|726
1595412000000|2020-07-22 10:00:00|223610|223460|223497.6|223347.6|223673.7|223523.7|223491.8|223341.8|677
1595412300000|2020-07-22 10:05:00|223497.4|223347.4|223505.8|223355.8|223623.4|223473.4|223364.7|223214.7|685
1595412600000|2020-07-22 10:10:00|223504.8|223354.8|223518.1|223368.1|223619.4|223469.4|223492|223342|747
1595412900000|2020-07-22 10:15:00|223518.6|223368.6|223486.8|223336.8|223564.9|223414.9|223387.9|223237.9|639
1595413200000|2020-07-22 10:20:00|223486.4|223336.4|223429|223279|223486.8|223336.8|223388.4|223238.4|653
1595413500000|2020-07-22 10:25:00|223420.2|223270.2|223570.4|223420.4|223574.1|223424.1|223420.2|223270.2|580
1595413800000|2020-07-22 10:30:00|223570|223420|223733.7|223583.7|223734.6|223584.6|223558.3|223408.3|672
1595414100000|2020-07-22 10:35:00|223735.4|223585.4|223599.8|223449.8|223746.2|223596.2|223548.5|223398.5|687
1595414400000|2020-07-22 10:40:00|223600.7|223450.7|223721|223571|223747.2|223597.2|223589.9|223439.9|572
1595414700000|2020-07-22 10:45:00|223723.4|223573.4|223781.3|223631.3|223784.4|223634.4|223639.5|223489.5|591
1595415000000|2020-07-22 10:50:00|223781.2|223631.2|223778.3|223628.3|223900.4|223750.4|223750.5|223600.5|584
1595415300000|2020-07-22 10:55:00|223778.7|223628.7|223669.2|223519.2|223778.7|223628.7|223653.1|223503.1|521
1595415600000|2020-07-22 11:00:00|223667.9|223517.9|223395.4|223245.4|223684.3|223534.3|223361|223211|740
1595415900000|2020-07-22 11:05:00|223394.6|223244.6|223423.5|223273.5|223537.9|223387.9|223362.8|223212.8|773
1595416200000|2020-07-22 11:10:00|223423.7|223273.7|223596.2|223446.2|223616.7|223466.7|223419.8|223269.8|596
1595416500000|2020-07-22 11:15:00|223595.4|223445.4|223709.7|223559.7|223717.4|223567.4|223584.9|223434.9|591
1595416800000|2020-07-22 11:20:00|223709.6|223559.6|223700.8|223550.8|223746.2|223596.2|223658.4|223508.4|545
1595417100000|2020-07-22 11:25:00|223700.9|223550.9|223707.2|223557.2|223733.1|223583.1|223641.9|223491.9|534
1595417400000|2020-07-22 11:30:00|223703.4|223553.4|223848.5|223698.5|223855.3|223705.3|223703.4|223553.4|506
1595417700000|2020-07-22 11:35:00|223848.4|223698.4|223946.2|223796.2|223981.3|223831.3|223823.3|223673.3|527
1595418000000|2020-07-22 11:40:00|223948.5|223798.5|223986.8|223836.8|224004.5|223854.5|223936.1|223786.1|573
1595418300000|2020-07-22 11:45:00|223983.2|223833.2|223649.2|223499.2|223999|223849|223640.3|223490.3|686
1595418600000|2020-07-22 11:50:00|223648.5|223498.5|223574.4|223424.4|223648.5|223498.5|223383.2|223233.2|699
1595418900000|2020-07-22 11:55:00|223573.5|223423.5|223319.5|223169.5|223591.7|223441.7|223317.7|223167.7|676
1595419200000|2020-07-22 12:00:00|223316.6|223166.6|223657.5|223507.5|223659|223509|223306.7|223156.7|967
1595419500000|2020-07-22 12:05:00|223656.6|223506.6|223541.2|223391.2|223716.2|223566.2|223490.4|223340.4|730
1595419800000|2020-07-22 12:10:00|223540.7|223390.7|223528.1|223378.1|223634.2|223484.2|223389.2|223239.2|761
1595420100000|2020-07-22 12:15:00|223526.7|223376.7|223472.1|223322.1|223581.1|223431.1|223442|223292|831
1595420400000|2020-07-22 12:20:00|223454.9|223304.9|223279.4|223129.4|223522.2|223372.2|223247.6|223097.6|929
1595420700000|2020-07-22 12:25:00|223277.1|223127.1|223116.6|222966.6|223330|223180|223068.5|222918.5|841
1595421000000|2020-07-22 12:30:00|223118.4|222968.4|223194.8|223044.8|223296.2|223146.2|223103.8|222953.8|856
1595421300000|2020-07-22 12:35:00|223194.9|223044.9|222659.6|222509.6|223203|223053|222582|222432|863
1595421600000|2020-07-22 12:40:00|222659.2|222509.2|222631.2|222481.2|222819.1|222669.1|222600.6|222450.6|936
1595421900000|2020-07-22 12:45:00|222629.2|222479.2|222832.1|222682.1|222900|222750|222620.4|222470.4|870
1595422200000|2020-07-22 12:50:00|222832.5|222682.5|222919.5|222769.5|223103.9|222953.9|222824.7|222674.7|842
1595422500000|2020-07-22 12:55:00|222921.3|222771.3|222889.4|222739.4|222946.8|222796.8|222822.7|222672.7|744
1595422800000|2020-07-22 13:00:00|222889.5|222739.5|223191.5|223041.5|223201.7|223051.7|222889.5|222739.5|856
1595423100000|2020-07-22 13:05:00|223190.8|223040.8|223457|223307|223464.8|223314.8|223172.9|223022.9|916
1595423400000|2020-07-22 13:10:00|223453.3|223303.3|223387.8|223237.8|223453.3|223303.3|223279.5|223129.5|782
1595423700000|2020-07-22 13:15:00|223388.9|223238.9|223505|223355|223635.6|223485.6|223388.9|223238.9|939
1595424000000|2020-07-22 13:20:00|223503.1|223353.1|223283.3|223133.3|223592|223442|223248.4|223098.4|858
1595424300000|2020-07-22 13:25:00|223284.2|223134.2|223154.9|223004.9|223284.6|223134.6|223031.2|222881.2|826
1595424600000|2020-07-22 13:30:00|223162.4|223012.4|223379.8|223229.8|223449.1|223299.1|223151.3|223001.3|1033
1595424900000|2020-07-22 13:35:00|223375.8|223225.8|223087.8|222937.8|223457.3|223307.3|223056.8|222906.8|981
1595425200000|2020-07-22 13:40:00|223081.4|222931.4|223134.9|222984.9|223199.2|223049.2|222985.3|222835.3|946
1595425500000|2020-07-22 13:45:00|223135.2|222985.2|223065.7|222915.7|223260.8|223110.8|223065.7|222915.7|974
1595425800000|2020-07-22 13:50:00|223052.4|222902.4|222880.6|222730.6|223129.9|222979.9|222853.9|222703.9|955
1595426100000|2020-07-22 13:55:00|222879.4|222729.4|222989.8|222839.8|223079.8|222929.8|222807.9|222657.9|880
1595426400000|2020-07-22 14:00:00|222985.8|222835.8|223071.7|222921.7|223162.7|223012.7|222962.6|222812.6|869
1595426700000|2020-07-22 14:05:00|223072.9|222922.9|223145.1|222995.1|223171|223021|222959.7|222809.7|884
1595427000000|2020-07-22 14:10:00|223135.8|222985.8|222977.9|222827.9|223190.9|223040.9|222959.4|222809.4|906
1595427300000|2020-07-22 14:15:00|222978.1|222828.1|222967.6|222817.6|223106.2|222956.2|222953.8|222803.8|813
1595427600000|2020-07-22 14:20:00|222970.9|222820.9|222856.4|222706.4|223029.1|222879.1|222827.8|222677.8|900
1595427900000|2020-07-22 14:25:00|222856.1|222706.1|222898|222748|222998.6|222848.6|222849.5|222699.5|952
1595428200000|2020-07-22 14:30:00|222899.3|222749.3|222617.7|222467.7|222933.6|222783.6|222588.2|222438.2|910
1595428500000|2020-07-22 14:35:00|222620.1|222470.1|222613|222463|222648.5|222498.5|222440.7|222290.7|918
1595428800000|2020-07-22 14:40:00|222616.1|222466.1|222306.5|222156.5|222657.8|222507.8|222198.8|222048.8|809
1595429100000|2020-07-22 14:45:00|222310.7|222160.7|222323|222173|222346|222196|221946.2|221796.2|962
1595429400000|2020-07-22 14:50:00|222325.9|222175.9|222334.4|222184.4|222486|222336|222308.7|222158.7|1010
1595429700000|2020-07-22 14:55:00|222334.7|222184.7|222156.8|222006.8|222340.7|222190.7|222071|221921|1014
1595430000000|2020-07-22 15:00:00|222157.6|222007.6|222443.2|222293.2|222495.2|222345.2|222120.6|221970.6|959
1595430300000|2020-07-22 15:05:00|222447.2|222297.2|222503.7|222353.7|222557.7|222407.7|222301|222151|896
1595430600000|2020-07-22 15:10:00|222505.8|222355.8|222784.3|222634.3|222790.6|222640.6|222419.3|222269.3|925
1595430900000|2020-07-22 15:15:00|222784.4|222634.4|222829.7|222679.7|222842.7|222692.7|222548|222398|868
1595431200000|2020-07-22 15:20:00|222828.2|222678.2|222560.1|222410.1|222833.4|222683.4|222490.9|222340.9|875
1595431500000|2020-07-22 15:25:00|222559.9|222409.9|222421.9|222271.9|222561.9|222411.9|222407.7|222257.7|871
1595431800000|2020-07-22 15:30:00|222418.6|222268.6|222652.5|222502.5|222659.5|222509.5|222399.7|222249.7|896
1595432100000|2020-07-22 15:35:00|222652.9|222502.9|222435.5|222285.5|222670.9|222520.9|222435.5|222285.5|771
1595432400000|2020-07-22 15:40:00|222430.6|222280.6|222474.3|222324.3|222491.5|222341.5|222419.8|222269.8|715
1595432700000|2020-07-22 15:45:00|222473.9|222323.9|222460.5|222310.5|222523.2|222373.2|222402.7|222252.7|708
1595433000000|2020-07-22 15:50:00|222460.6|222310.6|222511.4|222361.4|222558.4|222408.4|222455.5|222305.5|659
1595433300000|2020-07-22 15:55:00|222511.7|222361.7|222664.6|222514.6|222686.5|222536.5|222510.7|222360.7|689
1595433600000|2020-07-22 16:00:00|222665.2|222515.2|222726.7|222576.7|222755.5|222605.5|222568.2|222418.2|675
1595433900000|2020-07-22 16:05:00|222726.6|222576.6|222831.6|222681.6|222832.2|222682.2|222717.5|222567.5|721
1595434200000|2020-07-22 16:10:00|222830.5|222680.5|222627.9|222477.9|222830.5|222680.5|222582.2|222432.2|799
1595434500000|2020-07-22 16:15:00|222628.5|222478.5|222555.6|222405.6|222629.7|222479.7|222517.1|222367.1|712
1595434800000|2020-07-22 16:20:00|222561.1|222411.1|222679.5|222529.5|222734.4|222584.4|222552.1|222402.1|714
1595435100000|2020-07-22 16:25:00|222680.8|222530.8|222765.8|222615.8|222777.7|222627.7|222654|222504|756
1595435400000|2020-07-22 16:30:00|222771.3|222621.3|222664.7|222514.7|222828.3|222678.3|222659.5|222511.5|788
1595435700000|2020-07-22 16:35:00|222665.3|222515.3|222749.3|222599.3|222759.7|222609.7|222651.4|222501.4|629
1595436000000|2020-07-22 16:40:00|222749.7|222599.7|222685.2|222535.2|222827.4|222695.6|222632.6|222482.6|735
1595436300000|2020-07-22 16:45:00|222680.9|222530.9|222640.2|222490.2|222680.9|222530.9|222617|222467|592
1595436600000|2020-07-22 16:50:00|222640.1|222490.1|222603.9|222453.9|222658.3|222508.3|222585|222435|607
1595436900000|2020-07-22 16:55:00|222604.4|222454.4|222591.1|222441.1|222641.7|222491.7|222542.5|222392.5|706
1595437200000|2020-07-22 17:00:00|222590.6|222440.6|222629.5|222479.5|222786.5|222636.5|222553.6|222403.6|716
1595437500000|2020-07-22 17:05:00|222629.9|222479.9|222634.4|222484.4|222661.9|222511.9|222617.2|222467.2|622
1595437800000|2020-07-22 17:10:00|222635.7|222485.7|222523.4|222373.4|222635.7|222485.7|222463|222313|682
1595438100000|2020-07-22 17:15:00|222526.5|222376.5|222443|222293|222552.3|222402.3|222440.5|222290.5|703
1595438400000|2020-07-22 17:20:00|222440.2|222290.2|222404.7|222254.7|222446|222296|222297.5|222147.5|668
1595438700000|2020-07-22 17:25:00|222404.9|222254.9|222439|222289|222465.1|222315.1|222393.3|222243.3|669
1595439000000|2020-07-22 17:30:00|222450.9|222300.9|222675.6|222525.6|222696.8|222546.8|222448.1|222298.1|671
1595439300000|2020-07-22 17:35:00|222676.4|222526.4|222832.8|222682.8|222833.1|222683.1|222668|222518|636
1595439600000|2020-07-22 17:40:00|222833.7|222683.7|222931.6|222781.6|222935.7|222785.7|222817.9|222667.9|632
1595439900000|2020-07-22 17:45:00|222930.2|222780.2|223278.5|223128.5|223328.9|223178.9|222928.8|222778.8|736
1595440200000|2020-07-22 17:50:00|223278.6|223128.6|223478.9|223328.9|223488.8|223338.8|223277.8|223127.8|715
1595440500000|2020-07-22 17:55:00|223480.3|223330.3|223606.7|223456.7|223650.3|223500.3|223446.9|223296.9|758
1595440800000|2020-07-22 18:00:00|223609.2|223459.2|223304.4|223154.4|223612|223462|223302.8|223152.8|779
1595441100000|2020-07-22 18:05:00|223304.1|223154.1|223491.9|223341.9|223509|223359|223303.2|223153.2|715
1595441400000|2020-07-22 18:10:00|223490.7|223340.7|223563|223413|223649.3|223499.3|223445.3|223295.3|793
1595441700000|2020-07-22 18:15:00|223569.6|223419.6|223414.3|223264.3|223682.7|223532.7|223399.8|223249.8|718
1595442000000|2020-07-22 18:20:00|223414.9|223264.9|223462.6|223312.6|223493.3|223343.3|223392|223242|720
1595442300000|2020-07-22 18:25:00|223462.5|223312.5|223266.9|223116.9|223483.9|223333.9|223252.6|223102.6|698
1595442600000|2020-07-22 18:30:00|223258.4|223108.4|223415.2|223265.2|223468.1|223318.1|223258.4|223108.4|815
1595442900000|2020-07-22 18:35:00|223412.1|223262.1|223377.5|223227.5|223427.8|223277.8|223331.3|223181.3|664
1595443200000|2020-07-22 18:40:00|223378.9|223228.9|223555.1|223405.1|223574.9|223424.9|223376|223226|719
1595443500000|2020-07-22 18:45:00|223555.2|223405.2|223615.6|223465.6|223671.7|223521.7|223550.8|223400.8|604
1595443800000|2020-07-22 18:50:00|223615.3|223465.3|223606.8|223456.8|223686.3|223536.3|223605.6|223455.6|612
1595444100000|2020-07-22 18:55:00|223606.1|223456.1|223749.2|223599.2|223775.7|223625.7|223588.2|223438.2|666
1595444400000|2020-07-22 19:00:00|223739.6|223589.6|223759.8|223609.8|223784.5|223634.5|223614|223464|777
1595444700000|2020-07-22 19:05:00|223758.1|223608.1|223759.9|223609.9|223782.7|223632.7|223745.6|223595.6|607
1595445000000|2020-07-22 19:10:00|223762.3|223612.3|223740.6|223590.6|223859.7|223709.7|223689.5|223539.5|751
1595445300000|2020-07-22 19:15:00|223740.4|223590.4|223723.4|223573.4|223773.2|223623.2|223690.5|223540.5|599
1595445600000|2020-07-22 19:20:00|223725.3|223575.3|223697.3|223547.3|223742|223592|223560.1|223410.1|711
1595445900000|2020-07-22 19:25:00|223698.3|223548.3|223788.4|223638.4|223803.4|223653.4|223667|223517|674
1595446200000|2020-07-22 19:30:00|223788.6|223638.6|223805|223655|223823.5|223673.5|223735|223585|718
1595446500000|2020-07-22 19:35:00|223806.6|223656.6|223706.2|223556.2|223807.7|223657.7|223693.5|223543.5|644
1595446800000|2020-07-22 19:40:00|223706.6|223556.6|223538.6|223388.6|223722.3|223572.3|223523.7|223373.7|624
1595447100000|2020-07-22 19:45:00|223536|223386|223435.9|223285.9|223549|223399|223413.8|223263.8|708
1595447400000|2020-07-22 19:50:00|223422.3|223272.3|223545.9|223395.9|223586.9|223436.9|223381.1|223231.1|801
1595447700000|2020-07-22 19:55:00|223545.6|223395.6|223610.2|223460.2|223630.9|223480.9|223509.5|223359.5|826
1595448000000|2020-07-22 20:00:00|223605.9|223455.9|223621.2|223471.2|223663.7|223513.7|223569.2|223419.2|742
1595448300000|2020-07-22 20:05:00|223620.3|223470.3|223559.2|223409.2|223653.9|223503.9|223548.8|223398.8|553
1595448600000|2020-07-22 20:10:00|223559.5|223409.5|223452.8|223302.8|223568.7|223418.7|223437.4|223287.4|528
1595448900000|2020-07-22 20:15:00|223451.1|223301.1|223454.6|223304.6|223463.6|223313.6|223436.1|223286.1|386
1595449200000|2020-07-22 20:20:00|223452.8|223302.8|223636.5|223486.5|223636.5|223486.5|223439.1|223289.1|342
1595449500000|2020-07-22 20:25:00|223638.9|223488.9|223688.7|223538.7|223689.8|223539.8|223595|223445|501
1595449800000|2020-07-22 20:30:00|223689.2|223539.2|223683.3|223533.3|223698.2|223548.2|223665.8|223515.8|385
1595450100000|2020-07-22 20:35:00|223686.6|223536.6|223686.1|223536.1|223698.5|223548.5|223653.2|223503.2|353
1595450400000|2020-07-22 20:40:00|223675.9|223525.9|223698.9|223548.9|223727.8|223577.8|223673.4|223523.4|322
1595450700000|2020-07-22 20:45:00|223714.7|223564.7|223728.8|223578.8|223733.2|223583.2|223705.1|223555.1|287
1595451000000|2020-07-22 20:50:00|223726.8|223576.8|223764|223614|223773.1|223623.1|223690.5|223540.5|303
1595451300000|2020-07-22 20:55:00|223764.1|223614.1|223759.1|223609.1|223809.9|223639.7|223674.9|223524.9|435
1595451600000|2020-07-22 21:00:00|223774.6|223624.6|223803.6|223454.6|223842.6|223624.6|223643|223398.6|46
1595451900000|2020-07-22 21:05:00|223725|223376|223785.3|223436.3|223835|223486|223725|223376|120
1595452200000|2020-07-22 21:10:00|223801|223452|223796.6|223447.6|223832.7|223483.7|223639.8|223330.7|276
1595452500000|2020-07-22 21:15:00|223796.5|223447.5|223802.6|223453.6|223866|223517|223776.1|223427.1|171
1595452800000|2020-07-22 21:20:00|223827.2|223478.2|223784|223435|223848|223499|223774.4|223425.4|131
1595453100000|2020-07-22 21:25:00|223833.9|223484.9|223799.9|223450.9|223844.4|223605.4|223719.8|223402.9|259
1595453400000|2020-07-22 21:30:00|223795.9|223446.9|223830.4|223481.4|223854.4|223521|223795.9|223446.9|238
1595453700000|2020-07-22 21:35:00|223823.8|223474.8|223836.5|223487.5|223894.6|223545.6|223774.9|223425.9|171
1595454000000|2020-07-22 21:40:00|223828.6|223479.6|223846.2|223497.2|223862.5|223517|223802.2|223453.2|207
1595454300000|2020-07-22 21:45:00|223846.9|223497.9|223843.2|223494.2|223853.6|223537|223817|223472.5|127
1595454600000|2020-07-22 21:50:00|223835.3|223486.3|223830.7|223481.7|223853.8|223537|223813.1|223464.1|139
1595454900000|2020-07-22 21:55:00|223833.7|223484.7|223844.3|223495.3|223856.8|223537|223756.5|223461.8|138
1595455200000|2020-07-22 22:00:00|223850|223501|223814.1|223664.1|223907.1|223682|223760.4|223471.9|445
1595455500000|2020-07-22 22:05:00|223813.9|223663.9|223812.6|223662.6|223857.4|223676.2|223773.5|223583.8|446
1595455800000|2020-07-22 22:10:00|223812.2|223662.2|223838.5|223688.5|223889.5|223704.6|223760.8|223491|351
1595456100000|2020-07-22 22:15:00|223837|223687|223801.5|223651.5|223897.4|223706.7|223778.9|223544.5|283
1595456400000|2020-07-22 22:20:00|223801.3|223651.3|223727.4|223577.4|223858.3|223654.2|223719.4|223510.6|265
1595456700000|2020-07-22 22:25:00|223728.3|223578.3|223758|223508|223758|223592.7|223694|223508|241
1595457000000|2020-07-22 22:30:00|223759|223509|223660.4|223510.4|223759|223574.5|223647.7|223497.7|268
1595457300000|2020-07-22 22:35:00|223658.9|223508.9|223717.4|223567.4|223777|223573.7|223653.6|223444.6|243
1595457600000|2020-07-22 22:40:00|223718.6|223568.6|223705|223555|223791.8|223593.6|223700.6|223510.6|296
1595457900000|2020-07-22 22:45:00|223705.3|223555.3|223725.2|223575.2|223741.5|223591.5|223702.6|223552.6|214
1595458200000|2020-07-22 22:50:00|223725|223575|223785.1|223635.1|223795.8|223645.8|223687.1|223537.1|253
1595458500000|2020-07-22 22:55:00|223778.7|223628.7|223765.5|223615.5|223786.9|223636.9|223740.2|223590.2|218
1595458800000|2020-07-22 23:00:00|223775|223625|223700.4|223550.4|223780.7|223630.7|223667.3|223517.3|320
1595459100000|2020-07-22 23:05:00|223692.5|223542.5|223672.8|223522.8|223749.1|223599.1|223671|223521|294
1595459400000|2020-07-22 23:10:00|223667.1|223517.1|223758.7|223608.7|223774.1|223624.1|223600.6|223412|366
1595459700000|2020-07-22 23:15:00|223741.4|223591.4|223745.3|223595.3|223766.5|223616.5|223726.9|223576.9|320
1595460000000|2020-07-22 23:20:00|223744.4|223594.4|223710.1|223560.1|223744.4|223594.4|223677.9|223527.9|273
1595460300000|2020-07-22 23:25:00|223707.4|223557.4|223725|223575|223748|223598|223682.5|223532.5|266
1595460600000|2020-07-22 23:30:00|223706.6|223556.6|223703.3|223553.3|223750.4|223600.4|223690.6|223540.6|228
1595460900000|2020-07-22 23:35:00|223703.5|223553.5|223714.9|223564.9|223772.3|223622.3|223697.5|223547.5|318
1595461200000|2020-07-22 23:40:00|223701.8|223551.8|223738.6|223588.6|223738.6|223588.6|223682.8|223532.8|240
1595461500000|2020-07-22 23:45:00|223724.9|223574.9|223748.5|223598.5|223753.7|223603.7|223717.8|223567.8|240
1595461800000|2020-07-22 23:50:00|223747.4|223597.4|223805.2|223655.2|223822.8|223672.8|223740.1|223590.1|272
1595462100000|2020-07-22 23:55:00|223799.3|223649.3|223827.3|223677.3|223835.5|223685.5|223755|223605|278
1595462400000|2020-07-23 00:00:00|223824.1|223674.1|223758.3|223608.3|223834.7|223684.7|223720.7|223570.7|334
1595462700000|2020-07-23 00:05:00|223752.4|223602.4|223600.7|223450.7|223768.6|223618.6|223547.6|223397.6|378
1595463000000|2020-07-23 00:10:00|223602.7|223452.7|223652.9|223502.9|223696.1|223546.1|223579.8|223429.8|460
1595463300000|2020-07-23 00:15:00|223654.6|223504.6|223861.2|223711.2|223879|223729|223654.6|223504.6|439
1595463600000|2020-07-23 00:20:00|223858.5|223708.5|223923.4|223773.4|223959.1|223809.1|223816.6|223666.6|449
1595463900000|2020-07-23 00:25:00|223921.4|223771.4|223957.8|223807.8|223982.1|223832.1|223902.5|223752.5|360
1595464200000|2020-07-23 00:30:00|223969.1|223819.1|223822.5|223672.5|223969.1|223819.1|223794.2|223644.2|325
1595464500000|2020-07-23 00:35:00|223824.6|223674.6|223769.5|223619.5|223843.8|223693.8|223762.1|223553.7|359
1595464800000|2020-07-23 00:40:00|223773.6|223623.6|223641|223491|223777.9|223627.9|223611.9|223461.9|368
1595465100000|2020-07-23 00:45:00|223638.7|223488.7|223763.7|223613.7|223818.4|223668.4|223636.1|223486.1|416
1595465400000|2020-07-23 00:50:00|223763.4|223613.4|223737.6|223587.6|223779.7|223629.7|223677.5|223527.5|430
1595465700000|2020-07-23 00:55:00|223737.7|223587.7|223733.3|223583.3|223804.7|223654.7|223678.6|223528.6|427
1595466000000|2020-07-23 01:00:00|223740.9|223590.9|223777.9|223627.9|223900.5|223750.5|223740.9|223590.9|612
1595466300000|2020-07-23 01:05:00|223772.5|223622.5|223693.4|223543.4|223805.7|223655.7|223666.5|223516.5|440
1595466600000|2020-07-23 01:10:00|223696.8|223546.8|223633.8|223483.8|223706|223556|223553.4|223403.4|480
1595466900000|2020-07-23 01:15:00|223634.5|223484.5|223644.9|223494.9|223772.1|223622.1|223557.2|223407.2|549
1595467200000|2020-07-23 01:20:00|223644.6|223494.6|223781.1|223631.1|223822.6|223672.6|223628.3|223478.3|548
1595467500000|2020-07-23 01:25:00|223780.9|223630.9|223759.7|223609.7|223848|223668.8|223728.3|223561|410
1595467800000|2020-07-23 01:30:00|223748.5|223598.5|223682.5|223532.5|223748.5|223598.5|223608.1|223458.1|510
1595468100000|2020-07-23 01:35:00|223677|223527|223623.7|223473.7|223690.8|223540.8|223580|223430|466
1595468400000|2020-07-23 01:40:00|223627.5|223477.5|223581.6|223431.6|223644.6|223494.6|223564.9|223414.9|467
1595468700000|2020-07-23 01:45:00|223582.2|223432.2|223622.2|223472.2|223630.3|223480.3|223488.8|223338.8|453
1595469000000|2020-07-23 01:50:00|223624.3|223474.3|223499.5|223349.5|223641.4|223491.4|223489|223339|453
1595469300000|2020-07-23 01:55:00|223500|223350|223580.2|223430.2|223580.9|223430.9|223489.5|223339.5|438
1595469600000|2020-07-23 02:00:00|223591.1|223441.1|223621.2|223471.2|223627.8|223477.8|223542.5|223392.5|458
1595469900000|2020-07-23 02:05:00|223622.6|223472.6|223622|223472|223632.5|223482.5|223572|223422|461
1595470200000|2020-07-23 02:10:00|223618.5|223468.5|223624.7|223474.7|223658.4|223508.4|223606.7|223456.7|413
1595470500000|2020-07-23 02:15:00|223626.7|223476.7|223577|223427|223626.7|223476.7|223513.9|223363.9|398
1595470800000|2020-07-23 02:20:00|223575.6|223425.6|223668.2|223518.2|223683.6|223533.6|223560.8|223410.8|459
1595471100000|2020-07-23 02:25:00|223669.9|223519.9|223667|223517|223690.5|223540.5|223658.1|223508.1|304
1595471400000|2020-07-23 02:30:00|223666|223516|223689.8|223539.8|223697.6|223547.6|223653.8|223503.8|364
1595471700000|2020-07-23 02:35:00|223693.2|223543.2|223731.1|223581.1|223747.6|223597.6|223683.2|223533.2|338
1595472000000|2020-07-23 02:40:00|223729.5|223579.5|223800.4|223650.4|223878.8|223728.8|223710.8|223560.8|367
1595472300000|2020-07-23 02:45:00|223798.8|223648.8|223830.7|223680.7|223840.4|223690.4|223778.8|223628.8|308
1595472600000|2020-07-23 02:50:00|223831.4|223681.4|223868.5|223718.5|223911.6|223761.6|223820.4|223670.4|366
1595472900000|2020-07-23 02:55:00|223872.4|223722.4|223867.8|223717.8|223882.4|223732.4|223809.9|223659.9|336
1595473200000|2020-07-23 03:00:00|223864.2|223714.2|223720.4|223570.4|223871.5|223721.5|223704.8|223554.8|390
1595473500000|2020-07-23 03:05:00|223716.1|223566.1|223692.5|223542.5|223734.8|223584.8|223608.6|223458.6|394
1595473800000|2020-07-23 03:10:00|223696.6|223546.6|223600.1|223450.1|223700.5|223550.5|223591.7|223441.7|316
1595474100000|2020-07-23 03:15:00|223600|223450|223647|223497|223651.9|223501.9|223567.5|223417.5|334
1595474400000|2020-07-23 03:20:00|223647.2|223497.2|223552.4|223402.4|223656.2|223506.2|223522.7|223372.7|373
1595474700000|2020-07-23 03:25:00|223551.9|223401.9|223557.1|223407.1|223605.9|223455.9|223529.4|223379.4|389
1595475000000|2020-07-23 03:30:00|223550.3|223400.3|223479.5|223329.5|223561.7|223411.7|223455|223305|342
1595475300000|2020-07-23 03:35:00|223479.7|223329.7|223545.6|223395.6|223568.4|223418.4|223476|223326|335
1595475600000|2020-07-23 03:40:00|223551.8|223401.8|223520.9|223370.9|223554.6|223404.6|223519.1|223369.1|262
1595475900000|2020-07-23 03:45:00|223520.6|223370.6|223565.1|223415.1|223614.5|223464.5|223508.2|223358.2|295
1595476200000|2020-07-23 03:50:00|223566.7|223416.7|223508.5|223358.5|223580.4|223430.4|223488.7|223338.7|344
1595476500000|2020-07-23 03:55:00|223507.7|223357.7|223582.1|223432.1|223588.3|223438.3|223494.8|223281.8|357
1595476800000|2020-07-23 04:00:00|223579.6|223429.6|223539.2|223389.2|223583.2|223433.2|223524.9|223374.9|349
1595477100000|2020-07-23 04:05:00|223540.5|223390.5|223549.7|223399.7|223565.1|223415.1|223531.7|223381.7|282
1595477400000|2020-07-23 04:10:00|223557.2|223407.2|223540.6|223390.6|223630|223480|223526.4|223376.4|321
1595477700000|2020-07-23 04:15:00|223546.3|223396.3|223573.3|223423.3|223606|223456|223488.5|223338.5|356
1595478000000|2020-07-23 04:20:00|223566.2|223416.2|223522|223372|223581.8|223431.8|223505.7|223355.7|328
1595478300000|2020-07-23 04:25:00|223515.8|223365.8|223397.1|223247.1|223533.3|223383.3|223389.6|223239.6|366
1595478600000|2020-07-23 04:30:00|223398.3|223248.3|223402.4|223252.4|223482.3|223332.3|223391.6|223241.6|350
1595478900000|2020-07-23 04:35:00|223402.6|223252.6|223473.3|223323.3|223483.2|223333.2|223400.2|223250.2|319
1595479200000|2020-07-23 04:40:00|223474.1|223324.1|223428.6|223278.6|223482.6|223332.6|223413.4|223263.4|266
1595479500000|2020-07-23 04:45:00|223429.7|223279.7|223429|223279|223441.4|223291.4|223413.4|223263.4|288
1595479800000|2020-07-23 04:50:00|223432.2|223282.2|223438.6|223288.6|223451.7|223301.7|223423.6|223273.6|245
1595480100000|2020-07-23 04:55:00|223425.3|223275.3|223424.8|223274.8|223456.7|223306.7|223406|223256|371
1595480400000|2020-07-23 05:00:00|223428.2|223278.2|223508.1|223358.1|223518|223368|223403.3|223253.3|281
1595480700000|2020-07-23 05:05:00|223508.6|223358.6|223431.6|223281.6|223511.2|223361.2|223421.8|223271.8|256
1595481000000|2020-07-23 05:10:00|223434.3|223284.3|223407|223257|223435.7|223285.7|223360|223210|391
1595481300000|2020-07-23 05:15:00|223409|223259|223450.8|223300.8|223457.5|223307.5|223378.2|223228.2|314
1595481600000|2020-07-23 05:20:00|223450.9|223300.9|223357.9|223207.9|223458.4|223308.4|223346.3|223196.3|317
1595481900000|2020-07-23 05:25:00|223357.2|223207.2|223359.6|223209.6|223367.2|223217.2|223302.6|223152.6|323
1595482200000|2020-07-23 05:30:00|223331.4|223181.4|223346|223196|223361.1|223211.1|223278.8|223128.8|389
1595482500000|2020-07-23 05:35:00|223340.1|223190.1|223511.1|223361.1|223518.5|223368.5|223326.7|223176.7|441
1595482800000|2020-07-23 05:40:00|223510|223360|223492.7|223342.7|223539.9|223389.9|223474.1|223324.1|364
1595483100000|2020-07-23 05:45:00|223485|223335|223433|223283|223486.9|223336.9|223407.5|223257.5|400
1595483400000|2020-07-23 05:50:00|223434.1|223284.1|223452.9|223302.9|223485|223335|223429.2|223279.2|407
1595483700000|2020-07-23 05:55:00|223453.6|223303.6|223418.9|223268.9|223459.1|223309.1|223363.2|223213.2|445
1595484000000|2020-07-23 06:00:00|223417.9|223267.9|223132.3|222982.3|223417.9|223267.9|222977.9|222827.9|776
1595484300000|2020-07-23 06:05:00|223130.2|222980.2|223117.5|222967.5|223203.5|223053.5|223076.2|222926.2|648
1595484600000|2020-07-23 06:10:00|223119.7|222969.7|223188.9|223038.9|223197.2|223047.2|223072.1|222922.1|550
1595484900000|2020-07-23 06:15:00|223187.5|223037.5|223292.4|223142.4|223303.2|223153.2|223133.7|222983.7|564
1595485200000|2020-07-23 06:20:00|223290.5|223140.5|223192.1|223042.1|223297.9|223147.9|223152.1|223002.1|531
1595485500000|2020-07-23 06:25:00|223191.9|223041.9|223241.7|223091.7|223262.7|223112.7|223183.9|223033.9|417
1595485800000|2020-07-23 06:30:00|223204.7|223054.7|223277.4|223127.4|223300.7|223150.7|223188|223038|423
1595486100000|2020-07-23 06:35:00|223275.1|223125.1|223053.6|222903.6|223281.5|223131.5|223022.5|222872.5|479
1595486400000|2020-07-23 06:40:00|223053.7|222903.7|223057|222907|223116.6|222966.6|223016.4|222866.4|487
1595486700000|2020-07-23 06:45:00|223057.3|222907.3|222990.4|222840.4|223059.1|222909.1|222825.3|222675.3|689
1595487000000|2020-07-23 06:50:00|222991.7|222841.7|223081.1|222931.1|223105.1|222955.1|222981.7|222831.7|488
1595487300000|2020-07-23 06:55:00|223084.4|222934.4|223024.9|222874.9|223109|222959|223022|222872|565
1595487600000|2020-07-23 07:00:00|223028.9|222878.9|222904.7|222754.7|223048|222898|222854.7|222704.7|792
1595487900000|2020-07-23 07:05:00|222904.5|222754.5|222959.9|222809.9|223155.3|223005.3|222893.3|222743.3|839
1595488200000|2020-07-23 07:10:00|222960.2|222810.2|223015.7|222865.7|223053|222903|222923.4|222773.4|767
1595488500000|2020-07-23 07:15:00|223018|222868|223169.2|223019.2|223198.4|223048.4|223016.3|222866.3|691
1595488800000|2020-07-23 07:20:00|223170.3|223020.3|223246.1|223096.1|223327.8|223177.8|223158.6|223008.6|697
1595489100000|2020-07-23 07:25:00|223246.8|223096.8|223328.9|223178.9|223383.5|223233.5|223217.5|223067.5|694
1595489400000|2020-07-23 07:30:00|223325.5|223175.5|223415|223265|223458.5|223308.5|223255.7|223105.7|665
1595489700000|2020-07-23 07:35:00|223412.8|223262.8|223262.2|223112.2|223437.9|223287.9|223227.4|223077.4|645
1595490000000|2020-07-23 07:40:00|223258.7|223108.7|223270.3|223120.3|223324.8|223174.8|223247.5|223097.5|691
1595490300000|2020-07-23 07:45:00|223271.7|223121.7|223282.5|223132.5|223401.5|223251.5|223257|223107|683
1595490600000|2020-07-23 07:50:00|223282|223132|223226.3|223076.3|223284.5|223134.5|223129.7|222979.7|614
1595490900000|2020-07-23 07:55:00|223228.5|223078.5|222930.1|222780.1|223228.5|223078.5|222928.3|222778.3|621
1595491200000|2020-07-23 08:00:00|222930.2|222780.2|222973.9|222823.9|223012.5|222862.5|222734|222584|744
1595491500000|2020-07-23 08:05:00|222942|222792|222771|222621|222985.4|222835.4|222724.7|222574.7|711
1595491800000|2020-07-23 08:10:00|222772.6|222622.6|222781.5|222631.5|222867.9|222717.9|222723.5|222573.5|744
1595492100000|2020-07-23 08:15:00|222781.3|222631.3|222727.6|222577.6|222781.3|222631.3|222657.4|222507.4|758
1595492400000|2020-07-23 08:20:00|222728.7|222578.7|222768.8|222618.8|222826.5|222676.5|222698.1|222548.1|682
1595492700000|2020-07-23 08:25:00|222768.3|222618.3|222768.2|222618.2|222772.1|222622.1|222671.8|222521.8|712
1595493000000|2020-07-23 08:30:00|222770.5|222620.5|222838.4|222688.4|222883.9|222733.9|222707.1|222557.1|741
1595493300000|2020-07-23 08:35:00|222838.7|222688.7|222841.5|222691.5|222905.4|222755.4|222831.3|222681.3|591
1595493600000|2020-07-23 08:40:00|222840.7|222690.7|222828.3|222678.3|222850|222700|222777.1|222627.1|660
1595493900000|2020-07-23 08:45:00|222828.4|222678.4|222967.6|222817.6|222982|222832|222775.4|222625.4|628
1595494200000|2020-07-23 08:50:00|222967.5|222817.5|223052.8|222902.8|223055.8|222905.8|222931.9|222781.9|720
1595494500000|2020-07-23 08:55:00|223053.2|222903.2|223187.3|223037.3|223208.3|223058.3|223023.2|222873.2|592
1595494800000|2020-07-23 09:00:00|223198.3|223048.3|223160.5|223010.5|223222.7|223072.7|223147|222997|597
1595495100000|2020-07-23 09:05:00|223160.6|223010.6|223097.1|222947.1|223160.6|223010.6|223083|222933|480
1595495400000|2020-07-23 09:10:00|223097.6|222947.6|223079.8|222929.8|223135.3|222985.3|223065.8|222915.8|514
1595495700000|2020-07-23 09:15:00|223079.6|222929.6|223093.5|222943.5|223113.7|222963.7|222937.8|222787.8|750
1595496000000|2020-07-23 09:20:00|223089.3|222939.3|223100.6|222950.6|223146.2|222996.2|223085.9|222935.9|656
1595496300000|2020-07-23 09:25:00|223101.9|222951.9|223220.4|223070.4|223226.7|223076.7|223089|222939|609
1595496600000|2020-07-23 09:30:00|223219.2|223069.2|223164.4|223014.4|223228.7|223078.7|223134.5|222984.5|614
1595496900000|2020-07-23 09:35:00|223166.5|223016.5|223172.8|223022.8|223198|223048|223078.1|222928.1|610
1595497200000|2020-07-23 09:40:00|223175|223025|223276.6|223126.6|223289.8|223139.8|223120.5|222970.5|589
1595497500000|2020-07-23 09:45:00|223284.3|223134.3|223569.8|223419.8|223582.8|223432.8|223281|223131|665
1595497800000|2020-07-23 09:50:00|223570.6|223420.6|223547.4|223397.4|223656.8|223506.8|223547.4|223397.4|646
1595498100000|2020-07-23 09:55:00|223548.1|223398.1|223513.3|223363.3|223651.6|223501.6|223508.8|223358.8|638
1595498400000|2020-07-23 10:00:00|223505.7|223355.7|223432.6|223282.6|223523|223373|223404.5|223254.5|738
1595498700000|2020-07-23 10:05:00|223421.1|223271.1|223680.4|223530.4|223696|223546|223412.1|223262.1|751
1595499000000|2020-07-23 10:10:00|223673.3|223523.3|223731|223581|223753.8|223603.8|223662.5|223512.5|671
1595499300000|2020-07-23 10:15:00|223731.4|223581.4|223806.3|223656.3|223813.5|223663.5|223659|223509|633
1595499600000|2020-07-23 10:20:00|223806.5|223656.5|223990.3|223840.3|223998.2|223848.2|223778.9|223628.9|747
1595499900000|2020-07-23 10:25:00|223991.8|223841.8|223908.1|223758.1|224011.7|223861.7|223865.6|223715.6|720
1595500200000|2020-07-23 10:30:00|223908.4|223758.4|223847.4|223697.4|223933.3|223783.3|223826.5|223676.5|767
1595500500000|2020-07-23 10:35:00|223847.6|223697.6|223719.6|223569.6|223933.3|223783.3|223711.7|223561.7|780
1595500800000|2020-07-23 10:40:00|223720.2|223570.2|223862.7|223712.7|223914.3|223764.3|223710.5|223560.5|731
1595501100000|2020-07-23 10:45:00|223868.7|223718.7|223901.5|223751.5|224035.8|223885.8|223793.9|223643.9|763
1595501400000|2020-07-23 10:50:00|223901.3|223751.3|223895.6|223745.6|223915.6|223765.6|223853.9|223703.9|589
1595501700000|2020-07-23 10:55:00|223900.3|223750.3|223755.9|223605.9|223912.9|223762.9|223749.8|223599.8|568
1595502000000|2020-07-23 11:00:00|223760.4|223610.4|223828.8|223678.8|223838.6|223688.6|223750.2|223600.2|643
1595502300000|2020-07-23 11:05:00|223826.6|223676.6|223766.4|223616.4|223837.3|223687.3|223761.3|223611.3|616
1595502600000|2020-07-23 11:10:00|223765.7|223615.7|223692.4|223542.4|223822.3|223672.3|223684.9|223534.9|647
1595502900000|2020-07-23 11:15:00|223691.9|223541.9|223745.3|223595.3|223756.3|223606.3|223523.2|223373.2|730
1595503200000|2020-07-23 11:20:00|223746.7|223596.7|223859.1|223709.1|223896.7|223746.7|223731.6|223581.6|777
1595503500000|2020-07-23 11:25:00|223858.2|223708.2|224026|223876|224028.2|223878.2|223805.1|223655.1|691
1595503800000|2020-07-23 11:30:00|224026.2|223876.2|224178.7|224028.7|224231.2|224081.2|224010.6|223860.6|634
1595504100000|2020-07-23 11:35:00|224175.3|224025.3|224552|224402|224559.7|224409.7|224175.3|224025.3|656
1595504400000|2020-07-23 11:40:00|224510.9|224360.9|224629.4|224479.4|224809.6|224659.6|224488.1|224338.1|826
1595504700000|2020-07-23 11:45:00|224634.3|224484.3|224675.6|224525.6|224753.8|224603.8|224600.4|224450.4|639
1595505000000|2020-07-23 11:50:00|224675.1|224525.1|224649.8|224499.8|224747.4|224597.4|224595.4|224445.4|735
1595505300000|2020-07-23 11:55:00|224649.5|224499.5|224425.9|224275.9|224649.5|224499.5|224401.4|224251.4|772
1595505600000|2020-07-23 12:00:00|224408.9|224258.9|224408.4|224258.4|224593.6|224443.6|224405.6|224255.6|932
1595505900000|2020-07-23 12:05:00|224408.5|224258.5|224522.2|224372.2|224522.2|224372.2|224408.5|224258.5|798
1595506200000|2020-07-23 12:10:00|224519.7|224369.7|224534.8|224384.8|224757.7|224607.7|224518.6|224368.6|997
1595506500000|2020-07-23 12:15:00|224528.6|224378.6|224731.8|224581.8|224772.2|224622.2|224474.4|224324.4|904
1595506800000|2020-07-23 12:20:00|224730.7|224580.7|224637.9|224487.9|224807.9|224657.9|224596.9|224446.9|967
1595507100000|2020-07-23 12:25:00|224639.2|224489.2|224801.3|224651.3|224807.8|224657.8|224549.8|224399.8|715
1595507400000|2020-07-23 12:30:00|224793.8|224643.8|225366.5|225216.5|225407.5|225257.5|224592.1|224442.1|962
1595507700000|2020-07-23 12:35:00|225348.1|225198.1|225225|225075|225370.3|225220.3|225144.9|224994.9|935
1595508000000|2020-07-23 12:40:00|225245.1|225095.1|225080.8|224930.8|225254.2|225104.2|225071.3|224921.3|797
1595508300000|2020-07-23 12:45:00|225080.6|224930.6|225287.9|225137.9|225360|225210|225080.6|224930.6|887
1595508600000|2020-07-23 12:50:00|225289.4|225139.4|225329.5|225179.5|225558.9|225408.9|225252.9|225102.9|942
1595508900000|2020-07-23 12:55:00|225330|225180|225543.9|225393.9|225555.2|225405.2|225309.5|225159.5|948
1595509200000|2020-07-23 13:00:00|225547.7|225397.7|225256.2|225106.2|225622.7|225472.7|225210.1|225060.1|1008
1595509500000|2020-07-23 13:05:00|225256.6|225106.6|225037|224887|225261.6|225111.6|225034.5|224884.5|936
1595509800000|2020-07-23 13:10:00|225036.6|224886.6|224544.7|224394.7|225038.3|224888.3|224543.1|224393.1|854
1595510100000|2020-07-23 13:15:00|224547.4|224397.4|224657.2|224507.2|224711.5|224561.5|224457.4|224307.4|762
1595510400000|2020-07-23 13:20:00|224658.1|224508.1|224676|224526|224695.8|224545.8|224550.2|224400.2|687
1595510700000|2020-07-23 13:25:00|224673.2|224523.2|224873.8|224723.8|224955.9|224805.9|224672.5|224522.5|835
1595511000000|2020-07-23 13:30:00|224873.3|224723.3|224598.2|224448.2|224895.1|224745.1|224518.9|224368.9|1094
1595511300000|2020-07-23 13:35:00|224597|224447|224860.7|224710.7|224937.3|224787.3|224535.6|224385.6|1026
1595511600000|2020-07-23 13:40:00|224862.2|224712.2|224985.2|224835.2|224994.1|224844.1|224766|224616|1068
1595511900000|2020-07-23 13:45:00|224988.2|224838.2|224491.3|224341.3|224988.7|224838.7|224489.9|224339.9|946
1595512200000|2020-07-23 13:50:00|224491.5|224341.5|224365.7|224215.7|224516.4|224366.4|224356.9|224206.9|869
1595512500000|2020-07-23 13:55:00|224363.3|224213.3|224330.1|224180.1|224451.9|224301.9|224316.9|224166.9|823
1595512800000|2020-07-23 14:00:00|224327|224177|224407.6|224257.6|224508.4|224358.4|224326.2|224176.2|952
1595513100000|2020-07-23 14:05:00|224407.7|224257.7|224458.6|224308.6|224497|224347|224369.1|224219.1|864
1595513400000|2020-07-23 14:10:00|224459.3|224309.3|224615.4|224465.4|224662.4|224512.4|224419.9|224269.9|897
1595513700000|2020-07-23 14:15:00|224612.4|224462.4|224573|224423|224635.9|224485.9|224509|224359|839
1595514000000|2020-07-23 14:20:00|224573.6|224423.6|224387|224237|224669.2|224519.2|224381.7|224231.7|902
1595514300000|2020-07-23 14:25:00|224388.6|224238.6|223994.1|223844.1|224428.4|224278.4|223994.1|223844.1|948
1595514600000|2020-07-23 14:30:00|223985.6|223835.6|223972.5|223822.5|224039.6|223889.6|223860.8|223710.8|940
1595514900000|2020-07-23 14:35:00|223973.3|223823.3|223990.4|223840.4|224062.5|223912.5|223944.9|223794.9|838
1595515200000|2020-07-23 14:40:00|223990.8|223840.8|223616.8|223466.8|224026.3|223876.3|223568.2|223418.2|905
1595515500000|2020-07-23 14:45:00|223647.5|223497.5|223754.4|223604.4|223772.9|223622.9|223583.3|223433.3|847
1595515800000|2020-07-23 14:50:00|223752.9|223602.9|223893.9|223743.9|223900|223750|223709.6|223559.6|891
1595516100000|2020-07-23 14:55:00|223894.4|223744.4|223775.4|223625.4|223912.5|223762.5|223656.9|223506.9|1034
1595516400000|2020-07-23 15:00:00|223776.6|223626.6|223871.8|223721.8|223914.3|223764.3|223699.1|223549.1|999
1595516700000|2020-07-23 15:05:00|223863.1|223713.1|223889.1|223739.1|224041.4|223891.4|223842.9|223692.9|964
1595517000000|2020-07-23 15:10:00|223888.6|223738.6|223836.4|223686.4|224041.4|223891.4|223791.8|223641.8|896
1595517300000|2020-07-23 15:15:00|223836.5|223686.5|223809.5|223659.5|223971.4|223821.4|223808.4|223658.4|960
1595517600000|2020-07-23 15:20:00|223809.7|223659.7|223829.7|223679.7|223975|223825|223790.4|223640.4|901
1595517900000|2020-07-23 15:25:00|223827.7|223677.7|223604.9|223454.9|223831.8|223681.8|223578|223428|866
1595518200000|2020-07-23 15:30:00|223595.7|223445.7|223562.4|223412.4|223696.5|223546.5|223485.5|223335.5|992
1595518500000|2020-07-23 15:35:00|223562.5|223412.5|223394.8|223244.8|223672.4|223522.4|223317.7|223167.7|994
1595518800000|2020-07-23 15:40:00|223393.6|223243.6|223610.5|223460.5|223674.5|223524.5|223385.1|223235.1|1008
1595519100000|2020-07-23 15:45:00|223611.4|223461.4|223365.1|223215.1|223611.4|223461.4|223342.5|223192.5|997
1595519400000|2020-07-23 15:50:00|223364.5|223214.5|223470.9|223320.9|223514.9|223364.9|223245.5|223095.5|1063
1595519700000|2020-07-23 15:55:00|223470.5|223320.5|223219.2|223069.2|223471.5|223321.5|223126.5|222976.5|1001
1595520000000|2020-07-23 16:00:00|223218.9|223068.9|223630.1|223480.1|223642.2|223492.2|223218.9|223068.9|1064
1595520300000|2020-07-23 16:05:00|223638.7|223488.7|223619.4|223469.4|223735.9|223585.9|223491.8|223341.8|993
1595520600000|2020-07-23 16:10:00|223618.8|223468.8|223357.6|223207.6|223618.8|223468.8|223322.8|223172.8|910
1595520900000|2020-07-23 16:15:00|223357.8|223207.8|223321.1|223171.1|223514.2|223364.2|223264.7|223114.7|988
1595521200000|2020-07-23 16:20:00|223321.5|223171.5|223377.2|223227.2|223432.6|223282.6|223274.8|223124.8|928
1595521500000|2020-07-23 16:25:00|223374.4|223224.4|223372.6|223222.6|223456.2|223306.2|223323.5|223173.5|1001
1595521800000|2020-07-23 16:30:00|223372.5|223222.5|223549.4|223399.4|223563.4|223413.4|223369.8|223219.8|1005
1595522100000|2020-07-23 16:35:00|223549.1|223399.1|223646.2|223496.2|223660.9|223510.9|223477.8|223327.8|1005
1595522400000|2020-07-23 16:40:00|223644.5|223494.5|223784.3|223634.3|223784.3|223634.3|223518.3|223368.3|1002
1595522700000|2020-07-23 16:45:00|223786.6|223636.6|223871.6|223721.6|223926.7|223776.7|223703.2|223553.2|938
1595523000000|2020-07-23 16:50:00|223871.2|223721.2|224044.7|223894.7|224046.8|223896.8|223802.6|223652.6|1006
1595523300000|2020-07-23 16:55:00|224047.2|223897.2|223880.1|223730.1|224049.8|223899.8|223866.5|223716.5|965
1595523600000|2020-07-23 17:00:00|223882|223732|223685.2|223535.2|223904.2|223754.2|223663|223513|898
1595523900000|2020-07-23 17:05:00|223684.2|223534.2|223884.1|223734.1|223904|223754|223654|223504|885
1595524200000|2020-07-23 17:10:00|223882.9|223732.9|223908.8|223758.8|223959|223809|223835.3|223685.3|837
1595524500000|2020-07-23 17:15:00|223910.7|223760.7|224148.7|223998.7|224220.3|224070.3|223895.4|223745.4|922
1595524800000|2020-07-23 17:20:00|224149.4|223999.4|224346|224196|224372.7|224222.7|224131.3|223981.3|960
1595525100000|2020-07-23 17:25:00|224346.4|224196.4|224295.4|224145.4|224350.9|224200.9|224193.1|224043.1|868
1595525400000|2020-07-23 17:30:00|224296.9|224146.9|224523.4|224373.4|224559.7|224409.7|224296.9|224146.9|861
1595525700000|2020-07-23 17:35:00|224521.7|224371.7|224530.3|224380.3|224628.6|224478.6|224479.6|224329.6|1007
1595526000000|2020-07-23 17:40:00|224531.3|224381.3|224487.4|224337.4|224678.5|224528.5|224434.1|224284.1|1010
1595526300000|2020-07-23 17:45:00|224488.4|224338.4|224705.2|224555.2|224725.1|224575.1|224321.5|224171.5|966
1595526600000|2020-07-23 17:50:00|224705.3|224555.3|224684.4|224534.4|224835.1|224685.1|224533.8|224383.8|1054
1595526900000|2020-07-23 17:55:00|224684.8|224534.8|224702.3|224552.3|224789.2|224639.2|224595.3|224445.3|1032
1595527200000|2020-07-23 18:00:00|224702.9|224552.9|224785|224635|224883.5|224733.5|224640.6|224490.6|1098
1595527500000|2020-07-23 18:05:00|224783.3|224633.3|224970.5|224820.5|224977.2|224827.2|224727|224577|1076
1595527800000|2020-07-23 18:10:00|224970.9|224820.9|225159.8|225009.8|225286|225136|224890.7|224740.7|1080
1595528100000|2020-07-23 18:15:00|225161.1|225011.1|224916.9|224766.9|225219.6|225069.6|224866.9|224716.9|1073
1595528400000|2020-07-23 18:20:00|224915.9|224765.9|224738.1|224588.1|225008.7|224858.7|224694.4|224544.4|1055
1595528700000|2020-07-23 18:25:00|224738.5|224588.5|224824.2|224674.2|224892.1|224742.1|224729.7|224579.7|1022
1595529000000|2020-07-23 18:30:00|224827.4|224677.4|224768.5|224618.5|224931|224781|224586.1|224436.1|1038
1595529300000|2020-07-23 18:35:00|224766.6|224616.6|224958.7|224808.7|224971.3|224821.3|224766.6|224616.6|973
1595529600000|2020-07-23 18:40:00|224960.5|224810.5|224738.6|224588.6|225031.7|224881.7|224732.2|224582.2|1070
1595529900000|2020-07-23 18:45:00|224740.5|224590.5|224887.6|224737.6|225049.9|224899.9|224725.1|224575.1|1076
1595530200000|2020-07-23 18:50:00|224887.5|224737.5|224777.1|224627.1|224917.9|224767.9|224686|224536|931
1595530500000|2020-07-23 18:55:00|224778.6|224628.6|224810.1|224660.1|224866.9|224716.9|224735.4|224585.4|1055
1595530800000|2020-07-23 19:00:00|224806.3|224656.3|224827.2|224677.2|224862.4|224712.4|224667.1|224517.1|1094
1595531100000|2020-07-23 19:05:00|224824.6|224674.6|225100.3|224950.3|225129.9|224979.9|224775|224625|1055
1595531400000|2020-07-23 19:10:00|225100.6|224950.6|225187|225037|225233.3|225083.3|225023.5|224873.5|1050
1595531700000|2020-07-23 19:15:00|225181.6|225031.6|225226.3|225076.3|225240.1|225090.1|225012.2|224862.2|995
1595532000000|2020-07-23 19:20:00|225224.2|225074.2|225404.7|225254.7|225404.9|225254.9|225119.2|224969.2|983
1595532300000|2020-07-23 19:25:00|225402.3|225252.3|225243.3|225093.3|225462.1|225312.1|225183.6|225033.6|1038
1595532600000|2020-07-23 19:30:00|225238.7|225088.7|225141|224991|225392.5|225242.5|225047.9|224897.9|1094
1595532900000|2020-07-23 19:35:00|225139.9|224989.9|225255.8|225105.8|225265.2|225115.2|225093|224943|1105
1595533200000|2020-07-23 19:40:00|225253.2|225103.2|225098.2|224948.2|225322.8|225172.8|225042.8|224892.8|1074
1595533500000|2020-07-23 19:45:00|225099.5|224949.5|225047.8|224897.8|225163.6|225013.6|224979.4|224829.4|1078
1595533800000|2020-07-23 19:50:00|225047.6|224897.6|225284.8|225134.8|225332.4|225182.4|225047.6|224897.6|1056
1595534100000|2020-07-23 19:55:00|225278.3|225128.3|225118.6|224968.6|225315.7|225165.7|225097.2|224947.2|1038
1595534400000|2020-07-23 20:00:00|225122.9|224972.9|225293.1|225143.1|225317|225167|225116.8|224966.8|886
1595534700000|2020-07-23 20:05:00|225307.8|225157.8|225378.9|225228.9|225409.1|225259.1|225226.7|225076.7|812
1595535000000|2020-07-23 20:10:00|225377.8|225227.8|225353.4|225203.4|225382.5|225232.5|225316.1|225166.1|649
1595535300000|2020-07-23 20:15:00|225347.1|225197.1|225543.1|225393.1|225568.6|225418.6|225347.1|225197.1|537
1595535600000|2020-07-23 20:20:00|225543|225393|225361|225211|225545.4|225395.4|225351.1|225201.1|491
1595535900000|2020-07-23 20:25:00|225351.7|225201.7|225342.1|225192.1|225460.1|225310.1|225311.1|225161.1|708
1595536200000|2020-07-23 20:30:00|225349.6|225199.6|225325.4|225175.4|225388.8|225238.8|225311.8|225161.8|676
1595536500000|2020-07-23 20:35:00|225323.9|225173.9|225218.6|225068.6|225327.1|225177.1|225208.8|225058.8|560
1595536800000|2020-07-23 20:40:00|225220.4|225070.4|225262.3|225112.3|225302.2|225152.2|225189.5|225039.5|510
1595537100000|2020-07-23 20:45:00|225260.5|225110.5|225329.5|225179.5|225336.5|225186.5|225165.5|225015.5|435
1595537400000|2020-07-23 20:50:00|225327.1|225177.1|225436.9|225286.9|225535|225385|225325.4|225175.4|480
1595537700000|2020-07-23 20:55:00|225432.8|225282.8|225312.8|224963.8|225453.2|225303.2|225096.2|224906.4|485
1595538000000|2020-07-23 21:00:00|225212.3|224863.3|225040.3|224691.3|225329.6|224980.6|225040.3|224691.3|32
1595538300000|2020-07-23 21:05:00|225080.5|224731.5|225009.9|224660.9|225164.6|224815.6|224864.4|224515.4|150
1595538600000|2020-07-23 21:10:00|225010.1|224661.1|225168.1|224819.1|225210.1|224861.1|224869.1|224520.1|146
1595538900000|2020-07-23 21:15:00|225182.7|224833.7|225168.8|224819.8|225237.7|224888.7|225006|224657|201
1595539200000|2020-07-23 21:20:00|225149.8|224800.8|224917.9|224568.9|225237.7|224888.7|224880|224531|137
1595539500000|2020-07-23 21:25:00|224921.8|224572.8|224915.6|224566.6|224959.9|224610.9|224872|224523|318
1595539800000|2020-07-23 21:30:00|224916.4|224567.4|225041.2|224707.7|225045|224769.6|224887.8|224538.8|317
1595540100000|2020-07-23 21:35:00|225046.9|224697.9|225011|224706.6|225056.6|224783.4|224906.1|224688.6|157
1595540400000|2020-07-23 21:40:00|225007.6|224715.3|225017.3|224715.3|225051|224797|224897.2|224603.6|165
1595540700000|2020-07-23 21:45:00|225011.6|224729.6|225004.1|224655.1|225056.3|224790.5|224884.2|224627.9|392
1595541000000|2020-07-23 21:50:00|224992.5|224662|224912.9|224762.9|225058.8|224803.2|224872.2|224620|417
1595541300000|2020-07-23 21:55:00|224915.6|224765.6|225003.5|224664.7|225042|224794.6|224889.7|224620.6|444
1595541600000|2020-07-23 22:00:00|224979.2|224695.8|224962.2|224812.2|225034.2|224859.4|224918|224618.3|462
1595541900000|2020-07-23 22:05:00|224963.1|224813.1|224991.6|224841.6|225015.4|224843.2|224930.8|224726.8|328
1595542200000|2020-07-23 22:10:00|224987|224837|224914.7|224764.7|225019.9|224859.5|224880.3|224730.3|322
1595542500000|2020-07-23 22:15:00|224923.2|224773.2|224920.4|224770.4|224953.3|224803.3|224874.5|224724.5|378
1595542800000|2020-07-23 22:20:00|224922.8|224772.8|224928|224778|224955.3|224805.3|224901.5|224751.5|359
1595543100000|2020-07-23 22:25:00|224929.7|224779.7|224862.8|224712.8|224956.4|224806.4|224845.4|224695.4|359
1595543400000|2020-07-23 22:30:00|224863.4|224713.4|224873.6|224723.6|224887.9|224737.9|224852.4|224702.4|265
1595543700000|2020-07-23 22:35:00|224877.7|224727.7|224926.8|224776.8|224995|224776.8|224855.2|224693|275
1595544000000|2020-07-23 22:40:00|224920.4|224770.4|224892.6|224742.6|224971.3|224794|224875.9|224710.7|270
1595544300000|2020-07-23 22:45:00|224899.5|224749.5|224911.7|224761.7|224934.5|224784.5|224872.2|224722.2|302
1595544600000|2020-07-23 22:50:00|224909|224759|224878.3|224728.3|225015|224811.4|224875.2|224725.2|273
1595544900000|2020-07-23 22:55:00|224890.1|224740.1|224917|224662.3|224917|224748|224845.9|224662.3|303
1595545200000|2020-07-23 23:00:00|224859.1|224709.1|224901.3|224751.3|224937.7|224787.7|224848.7|224698.7|292
1595545500000|2020-07-23 23:05:00|224911.5|224761.5|225006.5|224856.5|225013|224863|224857.6|224707.6|328
1595545800000|2020-07-23 23:10:00|225005.9|224855.9|225000.4|224850.4|225046.7|224863.1|224947.1|224774.4|351
1595546100000|2020-07-23 23:15:00|225000.3|224850.3|225021.8|224871.8|225045.6|224895.6|224989.7|224839.7|271
1595546400000|2020-07-23 23:20:00|225021.5|224871.5|224976.2|224826.2|225024.3|224874.3|224959.6|224809.6|270
1595546700000|2020-07-23 23:25:00|224975.9|224825.9|224897.8|224747.8|225008.9|224858.9|224894.9|224744.9|316
1595547000000|2020-07-23 23:30:00|224880.1|224730.1|224899|224749|224977|224805.1|224852.5|224702.5|375
1595547300000|2020-07-23 23:35:00|224899.9|224749.9|224904.7|224754.7|225029.1|224822.1|224899.1|224716|340
1595547600000|2020-07-23 23:40:00|224901.2|224751.2|224959|224809|225018|224813.4|224867.6|224717.6|347
1595547900000|2020-07-23 23:45:00|224961.6|224811.6|225003.9|224853.9|225027.4|224877.4|224924.5|224774.5|278
1595548200000|2020-07-23 23:50:00|225009|224859|225002.5|224852.5|225070.9|224920.9|224972.5|224822.5|331
1595548500000|2020-07-23 23:55:00|225002|224852|225029.9|224879.9|225036.7|224886.7|224975.8|224825.8|281
1595548800000|2020-07-24 00:00:00|225027.4|224877.4|225004.1|224854.1|225084.1|224934.1|224987.8|224837.8|473
1595549100000|2020-07-24 00:05:00|225003.9|224853.9|224995.4|224845.4|225056.2|224906.2|224954.4|224804.4|390
1595549400000|2020-07-24 00:10:00|224997.6|224847.6|225043.6|224893.6|225054.5|224904.5|224980.5|224830.5|397
1595549700000|2020-07-24 00:15:00|225044.4|224894.4|224937.2|224787.2|225181.1|225031.1|224911.1|224747|517
1595550000000|2020-07-24 00:20:00|224938.7|224788.7|224962.8|224812.8|224986.8|224836.8|224872.4|224722.4|753
1595550300000|2020-07-24 00:25:00|224965|224815|224796.6|224646.6|224969.1|224819.1|224774.1|224624.1|599
1595550600000|2020-07-24 00:30:00|224797.7|224647.7|224790.7|224640.7|224805.4|224655.4|224768.6|224618.6|401
1595550900000|2020-07-24 00:35:00|224777.8|224627.8|224763.5|224613.5|224807.9|224657.9|224721.1|224571.1|431
1595551200000|2020-07-24 00:40:00|224762|224612|224778.8|224628.8|224802.6|224652.6|224757.8|224607.8|370
1595551500000|2020-07-24 00:45:00|224785.6|224635.6|224749.7|224599.7|224806.6|224656.6|224715|224565|371
1595551800000|2020-07-24 00:50:00|224751.7|224601.7|224573.6|224423.6|224755.9|224605.9|224558.2|224408.2|483
1595552100000|2020-07-24 00:55:00|224574.3|224424.3|224309.2|224159.2|224574.3|224424.3|224267.6|224117.6|459
1595552400000|2020-07-24 01:00:00|224303.6|224153.6|224306.3|224156.3|224354.5|224204.5|224250.5|224100.5|684
1595552700000|2020-07-24 01:05:00|224297.5|224147.5|224476|224326|224495.8|224345.8|224297.5|224147.5|445
1595553000000|2020-07-24 01:10:00|224476.2|224326.2|224518.7|224368.7|224550.9|224400.9|224414.1|224264.1|426
1595553300000|2020-07-24 01:15:00|224516.9|224366.9|224426|224276|224553.6|224403.6|224418.9|224268.9|411
1595553600000|2020-07-24 01:20:00|224427.6|224277.6|224581.1|224431.1|224581.1|224431.1|224419.9|224269.9|415
1595553900000|2020-07-24 01:25:00|224581.2|224431.2|224520|224370|224595.9|224445.9|224513.9|224363.9|382
1595554200000|2020-07-24 01:30:00|224521|224371|224367.9|224217.9|224572.3|224422.3|224357.5|224207.5|513
1595554500000|2020-07-24 01:35:00|224372.9|224222.9|224357.1|224207.1|224407|224257|224337.5|224187.5|448
1595554800000|2020-07-24 01:40:00|224369.6|224219.6|224549.1|224399.1|224567.3|224417.3|224363|224213|474
1595555100000|2020-07-24 01:45:00|224546.3|224396.3|224769.6|224619.6|224775|224625|224529.8|224379.8|648
1595555400000|2020-07-24 01:50:00|224769.7|224619.7|224657.8|224507.8|224771.9|224621.9|224618.1|224468.1|520
1595555700000|2020-07-24 01:55:00|224657.6|224507.6|224522.9|224372.9|224673.5|224523.5|224502.9|224352.9|501
1595556000000|2020-07-24 02:00:00|224518.4|224368.4|224680.4|224530.4|224680.4|224530.4|224518.4|224368.4|527
1595556300000|2020-07-24 02:05:00|224681.3|224531.3|224489.1|224339.1|224735.7|224585.7|224476|224326|482
1595556600000|2020-07-24 02:10:00|224489.3|224339.3|224530.5|224380.5|224636.4|224486.4|224452.9|224302.9|545
1595556900000|2020-07-24 02:15:00|224528.9|224378.9|224528.8|224378.8|224580.1|224430.1|224461.9|224275|418
1595557200000|2020-07-24 02:20:00|224528.3|224378.3|224531|224381|224543.8|224393.8|224479.7|224329.7|385
1595557500000|2020-07-24 02:25:00|224530|224380|224574.9|224424.9|224683.2|224533.2|224524.3|224374.3|432
1595557800000|2020-07-24 02:30:00|224575.1|224425.1|224625.7|224475.7|224645.1|224495.1|224566.8|224416.8|498
1595558100000|2020-07-24 02:35:00|224625.1|224475.1|224566.3|224416.3|224673.5|224523.5|224558.4|224408.4|470
1595558400000|2020-07-24 02:40:00|224566.4|224416.4|224519.8|224369.8|224570.6|224420.6|224458|224308|401
1595558700000|2020-07-24 02:45:00|224520|224370|224616.4|224466.4|224619.1|224469.1|224511.7|224361.7|396
1595559000000|2020-07-24 02:50:00|224613.7|224463.7|224683.2|224533.2|224683.3|224533.3|224563.2|224413.2|457
1595559300000|2020-07-24 02:55:00|224679.4|224529.4|224565.2|224415.2|224681.5|224531.5|224556.8|224406.8|363
1595559600000|2020-07-24 03:00:00|224565.8|224415.8|224572.3|224422.3|224627|224477|224465.4|224315.4|463
1595559900000|2020-07-24 03:05:00|224570.8|224420.8|224537.8|224387.8|224640.1|224490.1|224534.8|224384.8|417
1595560200000|2020-07-24 03:10:00|224542.5|224392.5|224572.6|224422.6|224630.5|224480.5|224529.4|224379.4|370
1595560500000|2020-07-24 03:15:00|224575.7|224425.7|224627.6|224477.6|224637.4|224487.4|224569.3|224419.3|385
1595560800000|2020-07-24 03:20:00|224626.7|224476.7|224795.1|224645.1|224796.5|224646.5|224604.6|224454.6|525
1595561100000|2020-07-24 03:25:00|224794|224644|224769.8|224619.8|224920.4|224770.4|224764.4|224614.4|524
1595561400000|2020-07-24 03:30:00|224770.5|224620.5|224908.9|224758.9|224982.9|224832.9|224763.6|224613.6|480
1595561700000|2020-07-24 03:35:00|224913.9|224763.9|224919|224769|224985.1|224835.1|224904.6|224754.6|470
1595562000000|2020-07-24 03:40:00|224920.7|224770.7|224969.8|224819.8|225058.8|224908.8|224897.9|224747.9|533
1595562300000|2020-07-24 03:45:00|224971.7|224821.7|225130.7|224980.7|225212.3|225062.3|224962.2|224812.2|684
1595562600000|2020-07-24 03:50:00|225131|224981|225184|225034|225205.8|225055.8|225106.9|224956.9|570
1595562900000|2020-07-24 03:55:00|225182.1|225032.1|225092.8|224942.8|225188|225038|225068.9|224918.9|576
1595563200000|2020-07-24 04:00:00|225086.9|224936.9|225143|224993|225143|224993|225035.8|224885.8|463
1595563500000|2020-07-24 04:05:00|225139.9|224989.9|225207.8|225057.8|225257.7|225107.7|225139.9|224989.9|567
1595563800000|2020-07-24 04:10:00|225200.5|225050.5|225284.6|225134.6|225316.1|225166.1|225200.2|225050.2|450
1595564100000|2020-07-24 04:15:00|225284.9|225134.9|225308.1|225158.1|225316.9|225166.9|225226.5|225076.5|562
1595564400000|2020-07-24 04:20:00|225305.1|225155.1|225217.5|225067.5|225390.4|225240.4|225208.8|225058.8|498
1595564700000|2020-07-24 04:25:00|225218.7|225068.7|225331.2|225181.2|225343.6|225193.6|225173.8|225023.8|500
1595565000000|2020-07-24 04:30:00|225311|225161|225272.2|225122.2|225377.2|225227.2|225233.5|225075.6|529
1595565300000|2020-07-24 04:35:00|225271.8|225121.8|225269|225119|225284.3|225134.3|225244.6|225094.6|414
1595565600000|2020-07-24 04:40:00|225268.4|225118.4|225126.7|224976.7|225278.2|225128.2|225104.8|224954.8|420
1595565900000|2020-07-24 04:45:00|225127.1|224977.1|225120.9|224970.9|225180.6|225030.6|225099.1|224949.1|423
1595566200000|2020-07-24 04:50:00|225119.7|224969.7|225166.1|225016.1|225177.2|225027.2|225102.5|224952.5|477
1595566500000|2020-07-24 04:55:00|225166.4|225016.4|225169.5|225019.5|225225.9|225075.9|225141.5|224991.5|425
1595566800000|2020-07-24 05:00:00|225170.4|225020.4|225432.1|225282.1|225460.8|225310.8|225170.4|225020.4|525
1595567100000|2020-07-24 05:05:00|225434.6|225284.6|225275.6|225125.6|225439.4|225289.4|225238.8|225088.8|548
1595567400000|2020-07-24 05:10:00|225272.4|225122.4|225190.9|225040.9|225384.3|225234.3|225174.7|225024.7|595
1595567700000|2020-07-24 05:15:00|225188.7|225038.7|225261.2|225111.2|225345|225161.2|225167.7|225017.7|478
1595568000000|2020-07-24 05:20:00|225263|225113|225525.3|225375.3|225544.9|225394.9|225263|225113|484
1595568300000|2020-07-24 05:25:00|225527.6|225377.6|225623.9|225473.9|225644.6|225494.6|225512.7|225362.7|472
1595568600000|2020-07-24 05:30:00|225624|225474|225668.9|225518.9|225687.5|225537.5|225575.2|225425.2|627
1595568900000|2020-07-24 05:35:00|225671.3|225521.3|225634|225484|225684.8|225534.8|225618.1|225468.1|469
1595569200000|2020-07-24 05:40:00|225637.7|225487.7|225467.9|225317.9|225675.8|225525.8|225456.8|225306.8|561
1595569500000|2020-07-24 05:45:00|225469.5|225319.5|225567.9|225417.9|225637.5|225487.5|225457.4|225307.4|501
1595569800000|2020-07-24 05:50:00|225562.9|225412.9|225567.7|225417.7|225610.2|225460.2|225500.8|225350.8|537
1595570100000|2020-07-24 05:55:00|225562.3|225412.3|225534.4|225384.4|225562.3|225412.3|225444.8|225294.8|486
1595570400000|2020-07-24 06:00:00|225543.2|225393.2|225535.1|225385.1|225644.5|225494.5|225379|225229|705
1595570700000|2020-07-24 06:05:00|225535|225385|225423|225273|225538.3|225388.3|225418.8|225268.8|581
1595571000000|2020-07-24 06:10:00|225423.5|225273.5|225286.4|225136.4|225434.7|225284.7|225226.4|225076.4|632
1595571300000|2020-07-24 06:15:00|225288|225138|225376.5|225226.5|225379.1|225229.1|225246.2|225096.2|601
1595571600000|2020-07-24 06:20:00|225377.4|225227.4|225222.8|225072.8|225420.5|225270.5|225212.5|225062.5|647
1595571900000|2020-07-24 06:25:00|225220.9|225070.9|225015.2|224865.2|225271.6|225121.6|225011.8|224861.8|692
1595572200000|2020-07-24 06:30:00|225045|224895|225099.2|224949.2|225200.9|225050.9|225015.1|224865.1|573
1595572500000|2020-07-24 06:35:00|225098.3|224948.3|225225.6|225075.6|225276.8|225126.8|225094.2|224944.2|499
1595572800000|2020-07-24 06:40:00|225225.8|225075.8|225230.3|225080.3|225274.3|225124.3|225151.2|225001.2|445
1595573100000|2020-07-24 06:45:00|225229.6|225079.6|225232.5|225082.5|225277.5|225127.5|225157.9|225007.9|593
1595573400000|2020-07-24 06:50:00|225222.2|225072.2|225180.4|225030.4|225307|225157|225125.8|224975.8|658
1595573700000|2020-07-24 06:55:00|225181.1|225031.1|225308.5|225158.5|225368.2|225218.2|225149.7|224999.7|729
1595574000000|2020-07-24 07:00:00|225306.7|225156.7|225329.3|225179.3|225458.2|225308.2|225223.3|225073.3|923
1595574300000|2020-07-24 07:05:00|225341.7|225191.7|225651.7|225501.7|225657|225507|225341.7|225191.7|796
1595574600000|2020-07-24 07:10:00|225652.4|225502.4|225669.8|225519.8|225813.7|225663.7|225612.5|225462.5|830
1595574900000|2020-07-24 07:15:00|225633.2|225483.2|225942.8|225792.8|225969.3|225819.3|225551.3|225401.3|879
1595575200000|2020-07-24 07:20:00|225943.2|225793.2|226142.3|225992.3|226318.8|226168.8|225932|225782|811
1595575500000|2020-07-24 07:25:00|226164.5|226014.5|226120.3|225970.3|226260.1|226110.1|226041.5|225891.5|782
1595575800000|2020-07-24 07:30:00|226071|225921|226221.6|226071.6|226254.2|226104.2|226055|225905|889
1595576100000|2020-07-24 07:35:00|226220.3|226070.3|226082.4|225932.4|226276.6|226126.6|225961.8|225811.8|843
1595576400000|2020-07-24 07:40:00|226070|225920|226001.1|225851.1|226121.1|225971.1|225938.8|225788.8|888
1595576700000|2020-07-24 07:45:00|226001.5|225851.5|225948.4|225798.4|226045.6|225895.6|225896.6|225746.6|848
1595577000000|2020-07-24 07:50:00|225955.8|225805.8|225910.4|225760.4|226071.6|225921.6|225905.2|225755.2|812
1595577300000|2020-07-24 07:55:00|225930.9|225780.9|225896.5|225746.5|225984.4|225834.4|225842.6|225692.6|679
1595577600000|2020-07-24 08:00:00|225892.6|225742.6|225623.4|225473.4|225912.9|225762.9|225623.4|225473.4|778
1595577900000|2020-07-24 08:05:00|225626.5|225476.5|225873.4|225723.4|225885.9|225735.9|225557.8|225407.8|748
1595578200000|2020-07-24 08:10:00|225849.8|225699.8|225719.6|225569.6|225939.5|225789.5|225679.9|225529.9|814
1595578500000|2020-07-24 08:15:00|225716.1|225566.1|225769.1|225619.1|225845.7|225695.7|225641.9|225491.9|769
1595578800000|2020-07-24 08:20:00|225768.2|225618.2|225642.3|225492.3|225879.1|225729.1|225623.7|225473.7|756
1595579100000|2020-07-24 08:25:00|225653.2|225503.2|225680|225530|225867.6|225717.6|225631.6|225481.6|835
1595579400000|2020-07-24 08:30:00|225679.3|225529.3|225466.2|225316.2|225685.9|225535.9|225371.4|225221.4|869
1595579700000|2020-07-24 08:35:00|225462|225312|225488.8|225338.8|225642.1|225492.1|225443.9|225293.9|876
1595580000000|2020-07-24 08:40:00|225477.9|225327.9|225455.9|225305.9|225529.5|225379.5|225403|225253|790
1595580300000|2020-07-24 08:45:00|225455.3|225305.3|225747.4|225597.4|225762|225612|225416.3|225266.3|819
1595580600000|2020-07-24 08:50:00|225746.6|225596.6|225582.5|225432.5|225751.2|225601.2|225545.3|225395.3|748
1595580900000|2020-07-24 08:55:00|225583.5|225433.5|225487.7|225337.7|225626.5|225476.5|225459.9|225309.9|634
1595581200000|2020-07-24 09:00:00|225491.6|225341.6|225550.8|225400.8|225588.6|225438.6|225452.9|225302.9|631
1595581500000|2020-07-24 09:05:00|225551.8|225401.8|225410.5|225260.5|225559.2|225409.2|225375.1|225225.1|714
1595581800000|2020-07-24 09:10:00|225391.8|225241.8|225225.9|225075.9|225391.8|225241.8|225185.4|225035.4|672
1595582100000|2020-07-24 09:15:00|225230.3|225080.3|225219.8|225069.8|225256.9|225106.9|225114.1|224964.1|733
1595582400000|2020-07-24 09:20:00|225212.5|225062.5|225462.5|225312.5|225483.9|225333.9|225171.4|225021.4|612
1595582700000|2020-07-24 09:25:00|225465.5|225315.5|225460.4|225310.4|225485.7|225335.7|225362.8|225212.8|642
1595583000000|2020-07-24 09:30:00|225437.6|225287.6|225358.6|225208.6|225498.6|225348.6|225279.7|225129.7|675
1595583300000|2020-07-24 09:35:00|225360.1|225210.1|225444.2|225294.2|225468.6|225318.6|225251.9|225101.9|653
1595583600000|2020-07-24 09:40:00|225445.7|225295.7|225457.6|225307.6|225509.6|225359.6|225420|225270|571
1595583900000|2020-07-24 09:45:00|225454.2|225304.2|225449.2|225299.2|225510.5|225360.5|225316.6|225166.6|620
1595584200000|2020-07-24 09:50:00|225452.6|225302.6|225259.3|225109.3|225452.6|225302.6|225231.4|225081.4|610
1595584500000|2020-07-24 09:55:00|225261.7|225111.7|225303.3|225153.3|225336|225186|225197.9|225047.9|593
1595584800000|2020-07-24 10:00:00|225297|225147|225150.5|225000.5|225321.7|225171.7|225101.7|224951.7|741
1595585100000|2020-07-24 10:05:00|225150.1|225000.1|224971.3|224821.3|225174|225024|224934.2|224784.2|614
1595585400000|2020-07-24 10:10:00|224972.3|224822.3|225032.7|224882.7|225134.8|224984.8|224954.1|224804.1|612
1595585700000|2020-07-24 10:15:00|225033.2|224883.2|225171.5|225021.5|225179.7|225029.7|225008.6|224858.6|656
1595586000000|2020-07-24 10:20:00|225165.6|225015.6|225121.8|224971.8|225179.2|225029.2|225023.9|224873.9|679
1595586300000|2020-07-24 10:25:00|225124.2|224974.2|225184.6|225034.6|225211.7|225061.7|225086.3|224936.3|604
1595586600000|2020-07-24 10:30:00|225181|225031|225384.3|225234.3|225387.1|225237.1|225144|224994|658
1595586900000|2020-07-24 10:35:00|225383.1|225233.1|225553.1|225403.1|225556.1|225406.1|225320.6|225170.6|715
1595587200000|2020-07-24 10:40:00|225582.4|225432.4|225837.6|225687.6|225849.1|225699.1|225581.1|225431.1|688
1595587500000|2020-07-24 10:45:00|225839|225689|225966|225816|225967.1|225817.1|225752.5|225602.5|690
1595587800000|2020-07-24 10:50:00|225967.7|225817.7|225789.9|225639.9|225973.5|225823.5|225760.2|225610.2|707
1595588100000|2020-07-24 10:55:00|225792.3|225642.3|225899.8|225749.8|225909.7|225759.7|225784.9|225634.9|621
1595588400000|2020-07-24 11:00:00|225867.1|225717.1|225578.1|225428.1|225867.1|225717.1|225572.9|225422.9|723
1595588700000|2020-07-24 11:05:00|225578.2|225428.2|225238.8|225088.8|225604.4|225454.4|225230.6|225080.6|722
1595589000000|2020-07-24 11:10:00|225238.6|225088.6|225400.7|225250.7|225401.4|225251.4|225202.9|225052.9|717
1595589300000|2020-07-24 11:15:00|225400.3|225250.3|225390.9|225240.9|225407.5|225257.5|225255.8|225105.8|684
1595589600000|2020-07-24 11:20:00|225389|225239|225213.9|225063.9|225390.8|225240.8|225209.7|225059.7|624
1595589900000|2020-07-24 11:25:00|225215|225065|225257.9|225107.9|225330.2|225180.2|225178.2|225028.2|672
1595590200000|2020-07-24 11:30:00|225256.9|225106.9|225453.9|225303.9|225459.7|225309.7|225200.5|225050.5|611
1595590500000|2020-07-24 11:35:00|225455.3|225305.3|225504.9|225354.9|225545.4|225395.4|225409.1|225259.1|616
1595590800000|2020-07-24 11:40:00|225505.8|225355.8|225499.9|225349.9|225529|225379|225464.3|225314.3|655
1595591100000|2020-07-24 11:45:00|225500.1|225350.1|225517.4|225367.4|225575.9|225425.9|225482.4|225332.4|734
1595591400000|2020-07-24 11:50:00|225517.7|225367.7|225466.1|225316.1|225530.7|225380.7|225430.6|225280.6|487
1595591700000|2020-07-24 11:55:00|225468|225318|225292|225142|225502.5|225352.5|225287.7|225137.7|627
1595592000000|2020-07-24 12:00:00|225291.2|225141.2|224970.2|224820.2|225322.2|225172.2|224930.6|224780.6|899
1595592300000|2020-07-24 12:05:00|224970.8|224820.8|224912.9|224762.9|225026.5|224876.5|224842.3|224692.3|912
1595592600000|2020-07-24 12:10:00|224912.3|224762.3|224744|224594|224928.2|224778.2|224633|224483|856
1595592900000|2020-07-24 12:15:00|224744.4|224594.4|224661.1|224511.1|224744.4|224594.4|224519.3|224369.3|814
1595593200000|2020-07-24 12:20:00|224664.2|224514.2|224434.1|224284.1|224668.2|224518.2|224375.8|224225.8|840
1595593500000|2020-07-24 12:25:00|224439.2|224289.2|224258|224108|224491|224341|224142.1|223992.1|921
1595593800000|2020-07-24 12:30:00|224259.8|224109.8|224488|224338|224504.2|224354.2|224252.7|224102.7|944
1595594100000|2020-07-24 12:35:00|224495.3|224345.3|224360.6|224210.6|224495.6|224345.6|224252.1|224102.1|890
1595594400000|2020-07-24 12:40:00|224367|224217|224383|224233|224434.4|224284.4|224255.8|224105.8|898
1595594700000|2020-07-24 12:45:00|224383.8|224233.8|224487.9|224337.9|224609.6|224459.6|224357.8|224207.8|890
1595595000000|2020-07-24 12:50:00|224492.9|224342.9|224694.9|224544.9|224729.9|224579.9|224465.9|224315.9|885
1595595300000|2020-07-24 12:55:00|224672.5|224522.5|224676.5|224526.5|224806.4|224656.4|224653.8|224503.8|931
1595595600000|2020-07-24 13:00:00|224676.3|224526.3|224506.4|224356.4|224676.9|224526.9|224460.2|224310.2|925
1595595900000|2020-07-24 13:05:00|224512.7|224362.7|224473.5|224323.5|224622|224472|224417.4|224267.4|946
1595596200000|2020-07-24 13:10:00|224469|224319|224359.1|224209.1|224565.5|224415.5|224333.4|224183.4|917
1595596500000|2020-07-24 13:15:00|224359|224209|224452.3|224302.3|224497.2|224347.2|224329.3|224179.3|911
1595596800000|2020-07-24 13:20:00|224424.2|224274.2|224590.7|224440.7|224644.9|224494.9|224322.5|224172.5|922
1595597100000|2020-07-24 13:25:00|224590.5|224440.5|224827.4|224677.4|224844.8|224694.8|224535.8|224385.8|865
1595597400000|2020-07-24 13:30:00|224835.5|224685.5|225106.8|224956.8|225122.1|224972.1|224766.6|224616.6|1051
1595597700000|2020-07-24 13:35:00|225108.5|224958.5|225087.1|224937.1|225173.5|225023.5|224826.6|224676.6|1017
1595598000000|2020-07-24 13:40:00|225086.2|224936.2|225135.1|224985.1|225208.4|225058.4|225023|224873|1078
1595598300000|2020-07-24 13:45:00|225137.4|224987.4|225238.9|225088.9|225269.5|225119.5|224996.9|224846.9|1082
1595598600000|2020-07-24 13:50:00|225237.6|225087.6|225145.8|224995.8|225278.7|225128.7|225079.7|224929.7|1074
1595598900000|2020-07-24 13:55:00|225147.5|224997.5|224923.9|224773.9|225151.1|225001.1|224875.3|224725.3|955
1595599200000|2020-07-24 14:00:00|224923.4|224773.4|224652.8|224502.8|224937.2|224787.2|224647.9|224497.9|1018
1595599500000|2020-07-24 14:05:00|224649.8|224499.8|224442.4|224292.4|224789.6|224639.6|224410.7|224260.7|1013
1595599800000|2020-07-24 14:10:00|224449.8|224299.8|224538|224388|224646.2|224496.2|224407|224257|985
1595600100000|2020-07-24 14:15:00|224538.1|224388.1|224433.4|224283.4|224599.3|224449.3|224331.5|224181.5|983
1595600400000|2020-07-24 14:20:00|224433.3|224283.3|224170.6|224020.6|224450.7|224300.7|224169.7|224019.7|922
1595600700000|2020-07-24 14:25:00|224168.6|224018.6|224145|223995|224200.4|224050.4|224045.3|223895.3|869
1595601000000|2020-07-24 14:30:00|224144.8|223994.8|224484|224334|224493.5|224343.5|224078.4|223928.4|1034
1595601300000|2020-07-24 14:35:00|224482.8|224332.8|224599|224449|224602.6|224452.6|224232.1|224082.1|894
1595601600000|2020-07-24 14:40:00|224598.4|224448.4|224231.4|224081.4|224602|224452|224231.4|224081.4|939
1595601900000|2020-07-24 14:45:00|224233.9|224083.9|224110.3|223960.3|224290.5|224140.5|224039.9|223889.9|915
1595602200000|2020-07-24 14:50:00|224099.3|223949.3|223770.5|223620.5|224212.1|224062.1|223715.1|223565.1|921
1595602500000|2020-07-24 14:55:00|223785.2|223635.2|223812|223662|223933.3|223783.3|223760.8|223610.8|940
1595602800000|2020-07-24 15:00:00|223811.4|223661.4|223989.6|223839.6|223998|223848|223749.6|223599.6|899
1595603100000|2020-07-24 15:05:00|223989.3|223839.3|223816.2|223666.2|223993.5|223843.5|223776.6|223626.6|933
1595603400000|2020-07-24 15:10:00|223815.6|223665.6|223666.3|223516.3|223817.7|223667.7|223585.3|223435.3|954
1595603700000|2020-07-24 15:15:00|223666|223516|223645.2|223495.2|223737.9|223587.9|223628.7|223478.7|961
1595604000000|2020-07-24 15:20:00|223646.7|223496.7|223806.3|223656.3|223850.8|223700.8|223619.6|223469.6|897
1595604300000|2020-07-24 15:25:00|223806.7|223656.7|223776.4|223626.4|223837.9|223687.9|223699.8|223549.8|867
1595604600000|2020-07-24 15:30:00|223774|223624|223812.8|223662.8|223866.7|223716.7|223727.5|223577.5|886
1595604900000|2020-07-24 15:35:00|223813.3|223663.3|223794|223644|223968.3|223818.3|223723|223573|934
1595605200000|2020-07-24 15:40:00|223793.1|223643.1|223822|223672|223871.2|223721.2|223767.7|223617.7|882
1595605500000|2020-07-24 15:45:00|223823.8|223673.8|223941.9|223791.9|223978.4|223828.4|223813.6|223663.6|844
1595605800000|2020-07-24 15:50:00|223942.3|223792.3|223883.5|223733.5|223944.8|223794.8|223802.6|223652.6|740
1595606100000|2020-07-24 15:55:00|223885.2|223735.2|223757.6|223607.6|223903.5|223753.5|223756.6|223606.6|755
1595606400000|2020-07-24 16:00:00|223737.3|223587.3|223826.3|223676.3|223849.1|223699.1|223733.1|223583.1|840
1595606700000|2020-07-24 16:05:00|223820.2|223670.2|223934.2|223784.2|223992.3|223842.3|223811.3|223661.3|799
1595607000000|2020-07-24 16:10:00|223934.9|223784.9|223802.9|223652.9|223939.1|223789.1|223788.3|223638.3|766
1595607300000|2020-07-24 16:15:00|223802.1|223652.1|223810.5|223660.5|223869.4|223719.4|223729.9|223579.9|824
1595607600000|2020-07-24 16:20:00|223809.7|223659.7|223754.6|223604.6|223813|223663|223659|223509|797
1595607900000|2020-07-24 16:25:00|223756.4|223606.4|223587.8|223437.8|223757.4|223607.4|223586.4|223436.4|713
1595608200000|2020-07-24 16:30:00|223584.1|223434.1|223678.3|223528.3|223678.6|223528.6|223473.8|223323.8|703
1595608500000|2020-07-24 16:35:00|223679.1|223529.1|223663.8|223513.8|223717.8|223567.8|223652.4|223502.4|721
1595608800000|2020-07-24 16:40:00|223663.6|223513.6|223563.5|223413.5|223666.5|223516.5|223469|223319|720
1595609100000|2020-07-24 16:45:00|223564.1|223414.1|223541.6|223391.6|223569.5|223419.5|223509.5|223359.5|717
1595609400000|2020-07-24 16:50:00|223531.8|223381.8|223519|223369|223563.1|223413.1|223336.4|223186.4|752
1595609700000|2020-07-24 16:55:00|223516.9|223366.9|223610.5|223460.5|223636.8|223486.8|223507.1|223357.1|758
1595610000000|2020-07-24 17:00:00|223608.9|223458.9|223567.3|223417.3|223676.3|223526.3|223398.3|223248.3|844
1595610300000|2020-07-24 17:05:00|223571.4|223421.4|223754.8|223604.8|223815.2|223665.2|223540.8|223390.8|797
1595610600000|2020-07-24 17:10:00|223753.1|223603.1|223830|223680|223839.3|223689.3|223713.9|223563.9|828
1595610900000|2020-07-24 17:15:00|223829.6|223679.6|223635.2|223485.2|223898.7|223748.7|223627|223477|906
1595611200000|2020-07-24 17:20:00|223635.9|223485.9|223560|223410|223638.1|223488.1|223491|223341|777
1595611500000|2020-07-24 17:25:00|223559|223409|223493.2|223343.2|223620.6|223470.6|223444|223294|705
1595611800000|2020-07-24 17:30:00|223492.6|223342.6|223671.6|223521.6|223678.7|223528.7|223487.3|223337.3|701
1595612100000|2020-07-24 17:35:00|223671.9|223521.9|223438.5|223288.5|223671.9|223521.9|223433.5|223283.5|712
1595612400000|2020-07-24 17:40:00|223436.5|223286.5|223151.6|223001.6|223445.5|223295.5|223146.1|222996.1|763
1595612700000|2020-07-24 17:45:00|223153.6|223003.6|223127.6|222977.6|223195.7|223045.7|223039.1|222889.1|793
1595613000000|2020-07-24 17:50:00|223127|222977|223170|223020|223262.3|223112.3|223125|222975|733
1595613300000|2020-07-24 17:55:00|223168.4|223018.4|223035.6|222885.6|223276.5|223126.5|223005.6|222855.6|762
1595613600000|2020-07-24 18:00:00|223035.2|222885.2|223023.9|222873.9|223071.5|222921.5|222976.5|222826.5|731
1595613900000|2020-07-24 18:05:00|223024.2|222874.2|222874.9|222724.9|223027.2|222877.2|222783.6|222633.6|775
1595614200000|2020-07-24 18:10:00|222874.8|222724.8|222888.3|222738.3|222962.4|222812.4|222843.6|222693.6|744
1595614500000|2020-07-24 18:15:00|222888.9|222738.9|222942.9|222792.9|222996.9|222846.9|222877.9|222727.9|738
1595614800000|2020-07-24 18:20:00|222942.4|222792.4|222869|222719|223000.5|222850.5|222849.3|222699.3|765
1595615100000|2020-07-24 18:25:00|222858.4|222708.4|222795.9|222645.9|222874|222724|222786.5|222636.5|675
1595615400000|2020-07-24 18:30:00|222795.7|222645.7|222905.2|222755.2|222909.3|222759.3|222793.2|222643.2|692
1595615700000|2020-07-24 18:35:00|222904.4|222754.4|222907.4|222757.4|222936.7|222786.7|222842.5|222692.5|774
1595616000000|2020-07-24 18:40:00|222906.4|222756.4|222846.5|222696.5|222908.6|222758.6|222791.5|222641.5|669
1595616300000|2020-07-24 18:45:00|222848.3|222698.3|222780.4|222630.4|222926.6|222776.6|222780.4|222630.4|732
1595616600000|2020-07-24 18:50:00|222787|222637|222779.5|222629.5|222810.5|222660.5|222633.4|222483.4|774
1595616900000|2020-07-24 18:55:00|222779.1|222629.1|222762.3|222612.3|222813.1|222663.1|222701.9|222551.9|825
1595617200000|2020-07-24 19:00:00|222770.2|222620.2|222582.6|222432.6|222855.3|222705.3|222573.6|222423.6|829
1595617500000|2020-07-24 19:05:00|222580.6|222430.6|222573.9|222423.9|222622.6|222472.6|222497.1|222347.1|735
1595617800000|2020-07-24 19:10:00|222571.6|222421.6|222787.9|222637.9|222807.2|222657.2|222560.1|222410.1|710
1595618100000|2020-07-24 19:15:00|222786.2|222636.2|223048.5|222898.5|223051.1|222901.1|222747.2|222597.2|801
1595618400000|2020-07-24 19:20:00|223049.6|222899.6|222966.1|222816.1|223068.6|222918.6|222907.7|222757.7|730
1595618700000|2020-07-24 19:25:00|222963.1|222813.1|223020.4|222870.4|223036|222886|222902.1|222752.1|693
1595619000000|2020-07-24 19:30:00|223018.1|222868.1|222995.9|222845.9|223060|222910|222951.1|222801.1|876
1595619300000|2020-07-24 19:35:00|222995.5|222845.5|222876.1|222726.1|223019.2|222869.2|222872.9|222722.9|796
1595619600000|2020-07-24 19:40:00|222879.7|222729.7|223007.6|222857.6|223013.9|222863.9|222875.4|222725.4|783
1595619900000|2020-07-24 19:45:00|223006|222856|223018.3|222868.3|223109|222959|222965.6|222815.6|818
1595620200000|2020-07-24 19:50:00|223027.5|222877.5|222933.4|222783.4|223039.1|222889.1|222877.7|222727.7|844
1595620500000|2020-07-24 19:55:00|222935.9|222785.9|223029|222879|223126|222976|222904.6|222754.6|875
1595620800000|2020-07-24 20:00:00|223028.6|222878.6|222886.7|222736.7|223034.2|222884.2|222858.3|222708.3|744
1595621100000|2020-07-24 20:05:00|222910.5|222760.5|222895.5|222745.5|222950.5|222800.5|222870.1|222720.1|523
1595621400000|2020-07-24 20:10:00|222895.8|222745.8|222921.3|222771.3|222924.1|222774.1|222859.2|222709.2|575
1595621700000|2020-07-24 20:15:00|222921.1|222771.1|222770.8|222620.8|222921.1|222771.1|222752.6|222602.6|493
1595622000000|2020-07-24 20:20:00|222771.4|222621.4|222768.3|222618.3|222816.5|222666.5|222759.9|222609.9|404
1595622300000|2020-07-24 20:25:00|222773.1|222623.1|222812.5|222662.5|222927|222777|222762.3|222612.3|393
1595622600000|2020-07-24 20:30:00|222809.8|222659.8|222915.9|222765.9|222925.5|222775.5|222756.6|222606.6|513
1595622900000|2020-07-24 20:35:00|222909.9|222759.9|222989.1|222839.1|223014.9|222864.9|222884.9|222734.9|617
1595623200000|2020-07-24 20:40:00|222985.1|222835.1|223040.2|222890.2|223048.3|222898.3|222970.3|222820.3|376
1595623500000|2020-07-24 20:45:00|223037.5|222887.5|223075.5|222925.5|223186.1|222951.5|223006.5|222816.7|473
1595623800000|2020-07-24 20:50:00|223082|222932|223019.3|222869.3|223240.1|222998.3|222974.2|222705.7|406
1595624100000|2020-07-24 20:55:00|223038.2|222888.2|223099.5|222949.5|223165.2|222949.5|222896.6|222656.8|327
1595793600000|2020-07-26 20:00:00|223218.2|222824.2|223218.2|222824.2|223584|223190|223218.2|222824.2|5
1595796300000|2020-07-26 20:45:00|223143.5|222749.5|223181|222787|223218.2|222824.2|223143.5|222749.5|18
1595796600000|2020-07-26 20:50:00|223157.8|222763.8|223143.5|222749.5|223218.2|222824.2|223143.5|222749.5|33
1595796900000|2020-07-26 20:55:00|223218.2|222824.2|223322|222928|223322|222928|223073|222679|33
1595797200000|2020-07-26 21:00:00|223323.9|222929.9|223152.4|222758.4|223414|223020|223063|222669|43
1595797500000|2020-07-26 21:05:00|223195.3|222801.3|223074.5|222680.5|223226.3|222846.7|223063|222669|30
1595797800000|2020-07-26 21:10:00|223205.2|222811.2|223203.1|222809.1|223209.2|222815.2|223147.3|222753.3|80
1595798100000|2020-07-26 21:15:00|223184.6|222790.6|223202.8|222808.8|223212.4|222818.4|223134.9|222740.9|136
1595798400000|2020-07-26 21:20:00|223216|222822|223194.6|222800.6|223217.9|222823.9|223140.5|222746.5|101
1595798700000|2020-07-26 21:25:00|223200.3|222806.3|223161.4|222767.4|223203.9|222809.9|223161.4|222767.4|73
1595799000000|2020-07-26 21:30:00|223191.3|222797.3|223171.3|222777.3|223220.9|222926.7|223092.9|222753.9|535
1595799300000|2020-07-26 21:35:00|223148.9|222754.9|223189.1|222836.1|223218|222856.4|223133.6|222749.7|1135
1595799600000|2020-07-26 21:40:00|223144.6|222791.6|223206.1|222812.1|223221.7|222927|223072.7|222767.6|1033
1595799900000|2020-07-26 21:45:00|223165.8|222771.8|223169.5|222811.5|223223.7|222863.1|223140.6|222771.8|1081
1595800200000|2020-07-26 21:50:00|223183|222824.9|223120|222780|223214|222928.4|223073.3|222742.5|735
1595800500000|2020-07-26 21:55:00|223157|222817|223249.1|222855.1|223249.5|222868.4|223118|222774.3|678
1595800800000|2020-07-26 22:00:00|223247.8|222853.8|223112|222763|223247.8|222853.8|223066.8|222715.4|655
1595801100000|2020-07-26 22:05:00|223111.4|222762.4|223209.9|223059.9|223265.8|223075.1|223003.3|222762.4|422
1595801400000|2020-07-26 22:10:00|223221.1|223071.1|223284.7|223134.7|223381.5|223156.9|223161.4|222964.6|322
1595801700000|2020-07-26 22:15:00|223354.2|223063.2|223335.5|223185.5|223356.9|223189|223198.8|223006.2|363
1595802000000|2020-07-26 22:20:00|223335.4|223185.4|223316.8|223166.8|223342.5|223192.5|223205.9|223023.4|330
1595802300000|2020-07-26 22:25:00|223316.9|223166.9|223160.9|223010.9|223317|223167|223113|222963|391
1595802600000|2020-07-26 22:30:00|223160.6|223010.6|223127.5|222977.5|223201.7|223051.7|223104.5|222924.8|354
1595802900000|2020-07-26 22:35:00|223127.3|222977.3|223026|222876|223128|222978|223011.4|222861.4|308
1595803200000|2020-07-26 22:40:00|223025.5|222875.5|223008.9|222858.9|223030.1|222880.1|222997.3|222847.3|329
1595803500000|2020-07-26 22:45:00|223007.8|222857.8|223081.5|222931.5|223140.7|222990.7|222996.4|222846.4|292
1595803800000|2020-07-26 22:50:00|223082.7|222932.7|223104.4|222954.4|223140.3|222990.3|223049.6|222899.6|372
1595804100000|2020-07-26 22:55:00|223102.8|222952.8|223156.1|223006.1|223187.5|223037.5|223093.3|222943.3|362
1595804400000|2020-07-26 23:00:00|223103.4|222953.4|223240.4|223090.4|223282.7|223132.7|223076.2|222926.2|417
1595804700000|2020-07-26 23:05:00|223233.2|223083.2|223227.7|223077.7|223326.3|223176.3|223219.8|223069.8|358
1595805000000|2020-07-26 23:10:00|223236|223086|223237.4|223087.4|223237.5|223087.5|223168.7|223018.7|315
1595805300000|2020-07-26 23:15:00|223237.9|223087.9|223258.8|223108.8|223298.3|223148.3|223205|223055|476
1595805600000|2020-07-26 23:20:00|223259.7|223109.7|223194.3|223044.3|223297.9|223147.9|223158.1|223008.1|342
1595805900000|2020-07-26 23:25:00|223192.2|223042.2|223222|223072|223236.9|223086.9|223172.1|223022.1|280
1595806200000|2020-07-26 23:30:00|223231|223081|223003.6|222853.6|223231|223081|222998.2|222848.2|368
1595806500000|2020-07-26 23:35:00|223008.7|222858.7|222985|222835|223057|222907|222970.2|222820.2|334
1595806800000|2020-07-26 23:40:00|222990.3|222840.3|222906.5|222756.5|223010.8|222860.8|222860.8|222710.8|366
1595807100000|2020-07-26 23:45:00|222911.5|222761.5|222808.6|222658.6|222933.5|222783.5|222774.3|222624.3|406
1595807400000|2020-07-26 23:50:00|222815.7|222665.7|223063.3|222913.3|223088.7|222938.7|222800.8|222650.8|450
1595807700000|2020-07-26 23:55:00|223059.4|222909.4|223198.8|223048.8|223198.8|223048.8|223023.1|222873.1|388
1595808000000|2020-07-27 00:00:00|223198|223048|222950.6|222800.6|223198|223048|222943.8|222793.8|443
1595808300000|2020-07-27 00:05:00|222942.6|222792.6|222880|222730|222978.1|222828.1|222854.2|222704.2|449
1595808600000|2020-07-27 00:10:00|222884.4|222734.4|222844.2|222694.2|222893.9|222743.9|222807.7|222657.7|486
1595808900000|2020-07-27 00:15:00|222844.3|222694.3|222767.1|222617.1|222847.5|222697.5|222760.3|222610.3|532
1595809200000|2020-07-27 00:20:00|222769.1|222619.1|222776.3|222626.3|222819.3|222669.3|222751.2|222601.2|573
1595809500000|2020-07-27 00:25:00|222775.5|222625.5|222702.7|222552.7|222849.3|222699.3|222693.6|222543.6|535
1595809800000|2020-07-27 00:30:00|222702.9|222552.9|222854.6|222704.6|222863|222713|222661.5|222511.5|583
1595810100000|2020-07-27 00:35:00|222858.5|222708.5|222681.4|222531.4|222866.7|222716.7|222674.7|222524.7|640
1595810400000|2020-07-27 00:40:00|222681|222531|222711.4|222561.4|222792.3|222642.3|222670.7|222520.7|631
1595810700000|2020-07-27 00:45:00|222713.4|222563.4|222702.8|222552.8|222722.5|222572.5|222654.5|222504.5|604
1595811000000|2020-07-27 00:50:00|222703.5|222553.5|222637.8|222487.8|222721.3|222571.3|222603.2|222453.2|550
1595811300000|2020-07-27 00:55:00|222638.1|222488.1|222630.6|222480.6|222657.9|222507.9|222618.6|222468.6|445
1595811600000|2020-07-27 01:00:00|222632.2|222482.2|222577.2|222427.2|222645.6|222495.6|222556.9|222406.9|532
1595811900000|2020-07-27 01:05:00|222578.9|222428.9|222609.4|222459.4|222617.8|222467.8|222546.9|222396.9|464
1595812200000|2020-07-27 01:10:00|222608.7|222458.7|222599.2|222449.2|222640.5|222490.5|222595.5|222445.5|395
1595812500000|2020-07-27 01:15:00|222606.1|222456.1|222634.7|222484.7|222657.4|222507.4|222599.6|222449.6|448
1595812800000|2020-07-27 01:20:00|222635.7|222485.7|222614.3|222464.3|222642.5|222492.5|222568.8|222418.8|413
1595813100000|2020-07-27 01:25:00|222614.4|222464.4|222518.5|222368.5|222631.2|222481.2|222489|222339|421
1595813400000|2020-07-27 01:30:00|222514|222364|222529.4|222379.4|222602.1|222452.1|222477.7|222327.7|593
1595813700000|2020-07-27 01:35:00|222527.9|222377.9|222450.3|222300.3|222533.3|222383.3|222434.2|222227|602
1595814000000|2020-07-27 01:40:00|222453.4|222303.4|222577|222427|222587|222437|222444.7|222294.7|529
1595814300000|2020-07-27 01:45:00|222577.8|222427.8|222579.9|222429.9|222599.5|222449.5|222506.4|222356.4|476
1595814600000|2020-07-27 01:50:00|222578.8|222428.8|222546|222396|222578.8|222428.8|222497.3|222347.3|453
1595814900000|2020-07-27 01:55:00|222543.8|222393.8|222594.2|222444.2|222601.7|222451.7|222532.6|222382.6|410
1595815200000|2020-07-27 02:00:00|222594.4|222444.4|222603.3|222453.3|222637.9|222487.9|222525.3|222375.3|395
1595815500000|2020-07-27 02:05:00|222602.9|222452.9|222551|222401|222629|222479|222548.8|222398.8|341
1595815800000|2020-07-27 02:10:00|222552.1|222402.1|222599.9|222449.9|222640.5|222490.5|222552|222402|434
1595816100000|2020-07-27 02:15:00|222599.6|222449.6|222627.1|222477.1|222640.9|222490.9|222572.8|222422.8|318
1595816400000|2020-07-27 02:20:00|222624.2|222474.2|222597.9|222447.9|222644|222494|222573.5|222423.5|369
1595816700000|2020-07-27 02:25:00|222595.9|222445.9|222610.9|222460.9|222625.3|222475.3|222580.1|222430.1|361
1595817000000|2020-07-27 02:30:00|222611.3|222461.3|222460.3|222310.3|222614.5|222464.5|222460.3|222310.3|441
1595817300000|2020-07-27 02:35:00|222460.9|222310.9|222439.8|222289.8|222472.8|222322.8|222430.5|222280.5|373
1595817600000|2020-07-27 02:40:00|222439.4|222289.4|222387.2|222237.2|222477|222327|222373.2|222194|398
1595817900000|2020-07-27 02:45:00|222386.4|222236.4|222281.1|222131.1|222390.6|222240.6|222275.2|222125.2|557
1595818200000|2020-07-27 02:50:00|222281.6|222131.6|222315.4|222165.4|222322.6|222172.6|222276.5|222126.5|447
1595818500000|2020-07-27 02:55:00|222316.3|222166.3|222286.4|222136.4|222317|222167|222272.2|222122.2|416
1595818800000|2020-07-27 03:00:00|222286.2|222136.2|222296.2|222146.2|222312.8|222162.8|222279.7|222129.7|362
1595819100000|2020-07-27 03:05:00|222296.1|222146.1|222323.7|222173.7|222339.3|222189.3|222285.2|222135.2|400
1595819400000|2020-07-27 03:10:00|222326.6|222176.6|222280|222130|222339.3|222189.3|222276|222126|436
1595819700000|2020-07-27 03:15:00|222279.9|222129.9|222310.1|222160.1|222320.5|222170.5|222242.7|222092.7|578
1595820000000|2020-07-27 03:20:00|222310|222160|222267.6|222117.6|222314.3|222164.3|222216.4|222066.4|526
1595820300000|2020-07-27 03:25:00|222266.3|222116.3|222262.7|222112.7|222280.7|222130.7|222246.7|222096.7|392
1595820600000|2020-07-27 03:30:00|222261.4|222111.4|222256.4|222106.4|222308.4|222158.4|222252.1|222102.1|380
1595820900000|2020-07-27 03:35:00|222263.2|222113.2|222281|222131|222291.2|222141.2|222229.2|222079.2|416
1595821200000|2020-07-27 03:40:00|222280.6|222130.6|222256.5|222106.5|222289|222139|222236.6|222086.6|383
1595821500000|2020-07-27 03:45:00|222257.5|222107.5|222280.2|222130.2|222316.6|222166.6|222251.5|222101.5|434
1595821800000|2020-07-27 03:50:00|222286.4|222136.4|222245.4|222095.4|222286.4|222136.4|222232.1|222082.1|300
1595822100000|2020-07-27 03:55:00|222248|222098|222254|222104|222257.3|222107.3|222235.9|222085.9|295
1595822400000|2020-07-27 04:00:00|222248.2|222098.2|222304|222154|222319.9|222169.9|222241.4|222091.4|316
1595822700000|2020-07-27 04:05:00|222304.1|222154.1|222276.8|222126.8|222319.4|222169.4|222250.8|222100.8|376
1595823000000|2020-07-27 04:10:00|222278.2|222128.2|222315|222165|222322.7|222172.7|222275.2|222125.2|420
1595823300000|2020-07-27 04:15:00|222314.2|222164.2|222278.2|222128.2|222341|222176.3|222269.2|222083|371
1595823600000|2020-07-27 04:20:00|222278.8|222128.8|222243.5|222093.5|222289.7|222139.7|222220.6|222070.6|386
1595823900000|2020-07-27 04:25:00|222246.9|222096.9|222240.2|222090.2|222261.5|222111.5|222237.6|222087.6|273
1595824200000|2020-07-27 04:30:00|222231.7|222081.7|222241.4|222091.4|222258.3|222108.3|222216.3|222066.3|320
1595824500000|2020-07-27 04:35:00|222240|222090|222240.3|222090.3|222254.7|222104.7|222220.6|222070.6|243
1595824800000|2020-07-27 04:40:00|222232.9|222082.9|222261.9|222111.9|222288.1|222138.1|222222|222072|259
1595825100000|2020-07-27 04:45:00|222262.3|222112.3|222273.5|222123.5|222289.7|222139.7|222258.2|222108.2|252
1595825400000|2020-07-27 04:50:00|222274.9|222124.9|222277.8|222127.8|222291.2|222141.2|222270.6|222120.6|281
1595825700000|2020-07-27 04:55:00|222280.2|222130.2|222316.8|222166.8|222324.9|222174.9|222270.9|222120.9|333
1595826000000|2020-07-27 05:00:00|222317.5|222167.5|222312.7|222162.7|222330|222180|222277.5|222127.5|404
1595826300000|2020-07-27 05:05:00|222312.8|222162.8|222356.3|222206.3|222386.2|222236.2|222312.8|222162.8|391
1595826600000|2020-07-27 05:10:00|222357.8|222207.8|222422.7|222272.7|222429.6|222279.6|222333|222183|369
1595826900000|2020-07-27 05:15:00|222422.1|222272.1|222395.9|222245.9|222441.2|222291.2|222392.1|222242.1|341
1595827200000|2020-07-27 05:20:00|222395.8|222245.8|222397|222247|222442|222292|222394.4|222244.4|357
1595827500000|2020-07-27 05:25:00|222396.6|222246.6|222398|222248|222410.4|222260.4|222393.7|222243.7|344
1595827800000|2020-07-27 05:30:00|222397.9|222247.9|222389|222239|222424|222274|222359.7|222209.7|536
1595828100000|2020-07-27 05:35:00|222389.7|222239.7|222408.9|222258.9|222435.7|222285.7|222378.5|222228.5|284
1595828400000|2020-07-27 05:40:00|222409.8|222259.8|222428|222278|222447.7|222297.7|222403.1|222253.1|257
1595828700000|2020-07-27 05:45:00|222427.8|222277.8|222325.3|222175.3|222433.4|222283.4|222290|222140|492
1595829000000|2020-07-27 05:50:00|222327.4|222177.4|222383.5|222233.5|222431.2|222281.2|222327.4|222177.4|418
1595829300000|2020-07-27 05:55:00|222382.4|222232.4|222380.4|222230.4|222389.4|222239.4|222325.6|222175.6|442
1595829600000|2020-07-27 06:00:00|222379.1|222229.1|222253.3|222103.3|222393.8|222243.8|222244.7|222094.7|790
1595829900000|2020-07-27 06:05:00|222248.5|222098.5|222282.4|222132.4|222314.9|222164.9|222245.4|222095.4|612
1595830200000|2020-07-27 06:10:00|222281.7|222131.7|222501.8|222351.8|222527.1|222377.1|222274.8|222124.8|605
1595830500000|2020-07-27 06:15:00|222501.1|222351.1|222337.1|222187.1|222503.9|222353.9|222333.4|222183.4|520
1595830800000|2020-07-27 06:20:00|222337.4|222187.4|222284.4|222134.4|222337.4|222187.4|222209|222059|545
1595831100000|2020-07-27 06:25:00|222285.7|222135.7|222242.7|222092.7|222305.1|222155.1|222240.6|222090.6|602
1595831400000|2020-07-27 06:30:00|222240.5|222090.5|222087.7|221937.7|222245.6|222095.6|222009.2|221859.2|614
1595831700000|2020-07-27 06:35:00|222087.3|221937.3|222071.6|221921.6|222099.4|221949.4|222067.3|221917.3|620
1595832000000|2020-07-27 06:40:00|222071.9|221921.9|222004.2|221854.2|222075.8|221925.8|221997|221847|553
1595832300000|2020-07-27 06:45:00|222004.9|221854.9|221949.9|221799.9|222120.8|221970.8|221944.6|221794.6|652
1595832600000|2020-07-27 06:50:00|221951.4|221801.4|221991.8|221841.8|221993.4|221843.4|221889.3|221739.3|533
1595832900000|2020-07-27 06:55:00|221992.1|221842.1|221955.5|221805.5|222024.8|221874.8|221951.1|221801.1|552
1595833200000|2020-07-27 07:00:00|221957|221807|221915.8|221765.8|221993.5|221843.5|221849.6|221699.6|852
1595833500000|2020-07-27 07:05:00|221915.6|221765.6|222216.9|222066.9|222223.2|222073.2|221876.5|221726.5|825
1595833800000|2020-07-27 07:10:00|222216.8|222066.8|222036|221886|222219.9|222069.9|221983.1|221833.1|693
1595834100000|2020-07-27 07:15:00|222035.6|221885.6|222159.5|222009.5|222189.7|222039.7|222035.6|221885.6|708
1595834400000|2020-07-27 07:20:00|222159.4|222009.4|222168.3|222018.3|222174.6|222024.6|222117.1|221967.1|571
1595834700000|2020-07-27 07:25:00|222168|222018|222362.4|222212.4|222366.1|222216.1|222167.9|222017.9|671
1595835000000|2020-07-27 07:30:00|222364.9|222214.9|222448.1|222298.1|222468.1|222318.1|222355.1|222205.1|579
1595835300000|2020-07-27 07:35:00|222442.4|222292.4|222582.2|222432.2|222635.5|222485.5|222440.8|222290.8|711
1595835600000|2020-07-27 07:40:00|222582.6|222432.6|222476.1|222326.1|222587.3|222437.3|222440.6|222290.6|657
1595835900000|2020-07-27 07:45:00|222475.8|222325.8|222674.3|222524.3|222677.9|222527.9|222423.8|222273.8|722
1595836200000|2020-07-27 07:50:00|222675.1|222525.1|222611.6|222461.6|222675.1|222525.1|222556.4|222406.4|564
1595836500000|2020-07-27 07:55:00|222609.1|222459.1|222531.1|222381.1|222648|222498|222528.3|222378.3|649
1595836800000|2020-07-27 08:00:00|222532.1|222382.1|222527.7|222377.7|222535.7|222385.7|222392.8|222242.8|825
1595837100000|2020-07-27 08:05:00|222527.4|222377.4|222699.5|222549.5|222736.4|222586.4|222527.4|222377.4|860
1595837400000|2020-07-27 08:10:00|222701|222551|222430.3|222280.3|222701|222551|222419.2|222269.2|733
1595837700000|2020-07-27 08:15:00|222431.3|222281.3|222415.6|222265.6|222472.5|222322.5|222370.3|222220.3|677
1595838000000|2020-07-27 08:20:00|222413.9|222263.9|222437.9|222287.9|222471.6|222321.6|222372.4|222222.4|611
1595838300000|2020-07-27 08:25:00|222425|222275|222498.7|222348.7|222531.2|222381.2|222416.9|222266.9|674
1595838600000|2020-07-27 08:30:00|222497.5|222347.5|222399.6|222249.6|222535.6|222385.6|222333.2|222183.2|676
1595838900000|2020-07-27 08:35:00|222399.5|222249.5|222451|222301|222502.9|222352.9|222341.9|222191.9|655
1595839200000|2020-07-27 08:40:00|222452.3|222302.3|222577|222427|222587.3|222437.3|222445.8|222295.8|658
1595839500000|2020-07-27 08:45:00|222577.9|222427.9|222650.6|222500.6|222690.4|222540.4|222577.9|222427.9|726
1595839800000|2020-07-27 08:50:00|222652.3|222502.3|222537.2|222387.2|222726.6|222576.6|222532.4|222382.4|751
1595840100000|2020-07-27 08:55:00|222540.1|222390.1|222684.1|222534.1|222687.6|222537.6|222540.1|222390.1|661
1595840400000|2020-07-27 09:00:00|222695.9|222545.9|222763.4|222613.4|222767.9|222617.9|222660.2|222510.2|617
1595840700000|2020-07-27 09:05:00|222762.6|222612.6|222704.5|222554.5|222825|222675|222702|222552|577
1595841000000|2020-07-27 09:10:00|222704.8|222554.8|222679.1|222529.1|222704.8|222554.8|222603.7|222453.7|589
1595841300000|2020-07-27 09:15:00|222675.8|222525.8|222646.9|222496.9|222715.1|222565.1|222622.1|222472.1|519
1595841600000|2020-07-27 09:20:00|222647.3|222497.3|222627.5|222477.5|222657.4|222507.4|222562.7|222412.7|617
1595841900000|2020-07-27 09:25:00|222630.2|222480.2|222490.7|222340.7|222631.5|222481.5|222475.6|222325.6|585
1595842200000|2020-07-27 09:30:00|222491.7|222341.7|222458.3|222308.3|222561.3|222411.3|222444.2|222294.2|565
1595842500000|2020-07-27 09:35:00|222457.9|222307.9|222335.3|222185.3|222459.3|222309.3|222331.7|222181.7|603
1595842800000|2020-07-27 09:40:00|222339.5|222189.5|222404.3|222254.3|222412.7|222262.7|222334.3|222184.3|489
1595843100000|2020-07-27 09:45:00|222406.3|222256.3|222423.4|222273.4|222493.4|222343.4|222403.1|222253.1|574
1595843400000|2020-07-27 09:50:00|222423.7|222273.7|222346.4|222196.4|222423.7|222273.7|222321.7|222171.7|633
1595843700000|2020-07-27 09:55:00|222346.5|222196.5|222150.9|222000.9|222349.6|222199.6|222130.6|221980.6|578
1595844000000|2020-07-27 10:00:00|222149.5|221999.5|222161.3|222011.3|222248.2|222098.2|222147.3|221997.3|668
1595844300000|2020-07-27 10:05:00|222160.7|222010.7|222094.5|221944.5|222195|222045|222082.4|221932.4|592
1595844600000|2020-07-27 10:10:00|222096.6|221946.6|222186.5|222036.5|222194.5|222044.5|222048.5|221898.5|581
1595844900000|2020-07-27 10:15:00|222185.7|222035.7|221976.5|221826.5|222195.1|222045.1|221971.4|221821.4|537
1595845200000|2020-07-27 10:20:00|221974.9|221824.9|221878.3|221728.3|221997.9|221847.9|221868.1|221718.1|664
1595845500000|2020-07-27 10:25:00|221878.8|221728.8|221793.5|221643.5|221942.3|221792.3|221733.1|221583.1|732
1595845800000|2020-07-27 10:30:00|221793.4|221643.4|221756|221606|221804.1|221654.1|221718.9|221568.9|658
1595846100000|2020-07-27 10:35:00|221759.6|221609.6|221702.7|221552.7|221759.6|221609.6|221697.9|221547.9|566
1595846400000|2020-07-27 10:40:00|221701.6|221551.6|221691.8|221541.8|221714.8|221564.8|221686.5|221536.5|592
1595846700000|2020-07-27 10:45:00|221697.2|221547.2|221633.8|221483.8|221706.2|221556.2|221602.1|221452.1|572
1595847000000|2020-07-27 10:50:00|221632.2|221482.2|221613.8|221463.8|221669.5|221519.5|221604|221454|629
1595847300000|2020-07-27 10:55:00|221613.2|221463.2|221625.9|221475.9|221670.5|221520.5|221613.2|221463.2|564
1595847600000|2020-07-27 11:00:00|221633|221483|221639.5|221489.5|221674.6|221524.6|221620.9|221470.9|604
1595847900000|2020-07-27 11:05:00|221638.1|221488.1|221659.6|221509.6|221702.9|221552.9|221610|221460|630
1595848200000|2020-07-27 11:10:00|221660.2|221510.2|221663.8|221513.8|221737.7|221587.7|221634.9|221484.9|668
1595848500000|2020-07-27 11:15:00|221664.5|221514.5|221607.4|221457.4|221674.4|221524.4|221602.3|221452.3|603
1595848800000|2020-07-27 11:20:00|221603.8|221453.8|221701.9|221551.9|221751.7|221601.7|221412.9|221262.9|780
1595849100000|2020-07-27 11:25:00|221700.5|221550.5|221632.9|221482.9|221757.7|221607.7|221620.6|221470.6|658
1595849400000|2020-07-27 11:30:00|221630.2|221480.2|221675.8|221525.8|221759.1|221609.1|221597.5|221447.5|665
1595849700000|2020-07-27 11:35:00|221683|221533|221851.2|221701.2|221871.4|221721.4|221665.4|221515.4|738
1595850000000|2020-07-27 11:40:00|221850.5|221700.5|221879.2|221729.2|221942.6|221792.6|221847.8|221697.8|690
1595850300000|2020-07-27 11:45:00|221878|221728|221959.7|221809.7|222053.4|221903.4|221864.4|221714.4|803
1595850600000|2020-07-27 11:50:00|221960.2|221810.2|221806.4|221656.4|221960.2|221810.2|221804.5|221654.5|703
1595850900000|2020-07-27 11:55:00|221809.6|221659.6|221770.2|221620.2|221821|221671|221576.3|221426.3|784
1595851200000|2020-07-27 12:00:00|221782.2|221632.2|221797|221647|221845.5|221695.5|221747.6|221597.6|926
1595851500000|2020-07-27 12:05:00|221798.3|221648.3|221759.3|221609.3|221806.5|221656.5|221704.5|221554.5|895
1595851800000|2020-07-27 12:10:00|221759.1|221609.1|221217.9|221067.9|221783.3|221633.3|221214.5|221064.5|912
1595852100000|2020-07-27 12:15:00|221211.3|221061.3|221160.8|221010.8|221277|221127|221151.5|221001.5|946
1595852400000|2020-07-27 12:20:00|221149.5|220999.5|221242.8|221092.8|221479.1|221329.1|221149.3|220999.3|992
1595852700000|2020-07-27 12:25:00|221241.7|221091.7|221132.2|220982.2|221324.3|221174.3|221087.5|220937.5|857
1595853000000|2020-07-27 12:30:00|221123.3|220973.3|221364.4|221214.4|221393.2|221243.2|221061.3|220911.3|939
1595853300000|2020-07-27 12:35:00|221363.1|221213.1|221346|221196|221468.3|221318.3|221325.2|221175.2|911
1595853600000|2020-07-27 12:40:00|221344.2|221194.2|221339.5|221189.5|221361.4|221211.4|221249.5|221099.5|907
1595853900000|2020-07-27 12:45:00|221341|221191|221303.6|221153.6|221436.7|221286.7|221297.4|221147.4|908
1595854200000|2020-07-27 12:50:00|221303.7|221153.7|221253.2|221103.2|221470.6|221320.6|221222.4|221072.4|936
1595854500000|2020-07-27 12:55:00|221251.5|221101.5|221041.6|220891.6|221265.2|221115.2|220880.3|220730.3|970
1595854800000|2020-07-27 13:00:00|221023|220873|220882.1|220732.1|221078.3|220928.3|220848.8|220698.8|969
1595855100000|2020-07-27 13:05:00|220882.3|220732.3|221133|220983|221166.7|221016.7|220882.1|220732.1|917
1595855400000|2020-07-27 13:10:00|221132.4|220982.4|221157.9|221007.9|221165|221015|221006.9|220856.9|951
1595855700000|2020-07-27 13:15:00|221158.7|221008.7|221195.5|221045.5|221218.1|221068.1|221154.7|221004.7|841
1595856000000|2020-07-27 13:20:00|221194.6|221044.6|221366.4|221216.4|221453.9|221303.9|221172.4|221022.4|880
1595856300000|2020-07-27 13:25:00|221370.9|221220.9|221189.1|221039.1|221370.9|221220.9|221149.3|220999.3|938
1595856600000|2020-07-27 13:30:00|221179|221029|221301|221151|221327.6|221177.6|221174.8|221024.8|1124
1595856900000|2020-07-27 13:35:00|221300.9|221150.9|221176.6|221026.6|221334.6|221184.6|221175.6|221025.6|1102
1595857200000|2020-07-27 13:40:00|221177.9|221027.9|221053.3|220903.3|221223.9|221073.9|221011.5|220861.5|971
1595857500000|2020-07-27 13:45:00|221052.4|220902.4|220641|220491|221068.2|220918.2|220622|220472|966
1595857800000|2020-07-27 13:50:00|220639.1|220489.1|220701.6|220551.6|220853.3|220703.3|220639.1|220489.1|977
1595858100000|2020-07-27 13:55:00|220700.9|220550.9|220721.6|220571.6|220780.9|220630.9|220638.2|220488.2|979
1595858400000|2020-07-27 14:00:00|220723|220573|220695.9|220545.9|220934.2|220784.2|220653.3|220503.3|1074
1595858700000|2020-07-27 14:05:00|220692.5|220542.5|220626.7|220476.7|220760.6|220610.6|220621.3|220471.3|1035
1595859000000|2020-07-27 14:10:00|220628.7|220478.7|220732.3|220582.3|220756.9|220606.9|220621.7|220471.7|999
1595859300000|2020-07-27 14:15:00|220732.6|220582.6|220814.5|220664.5|220861.4|220711.4|220650.3|220500.3|1019
1595859600000|2020-07-27 14:20:00|220817|220667|220728.7|220578.7|220824.4|220674.4|220719.3|220569.3|1028
1595859900000|2020-07-27 14:25:00|220728.2|220578.2|220621.5|220471.5|220746|220596|220588.2|220438.2|988
1595860200000|2020-07-27 14:30:00|220613.8|220463.8|220502.3|220352.3|220624.8|220474.8|220500|220350|996
1595860500000|2020-07-27 14:35:00|220502.9|220352.9|220113.5|219963.5|220530.5|220380.5|220112.4|219962.4|942
1595860800000|2020-07-27 14:40:00|220113.9|219963.9|219775.6|219625.6|220145.8|219995.8|219709.6|219559.6|940
1595861100000|2020-07-27 14:45:00|219778.5|219628.5|219853.3|219703.3|219965.2|219815.2|219761.4|219611.4|991
1595861400000|2020-07-27 14:50:00|219851.9|219701.9|219951.2|219801.2|219985.8|219835.8|219760.1|219610.1|899
1595861700000|2020-07-27 14:55:00|219948|219798|219794.2|219644.2|219948|219798|219790.6|219640.6|890
1595862000000|2020-07-27 15:00:00|219794.8|219644.8|219939.8|219789.8|219957.6|219807.6|219762.6|219612.6|967
1595862300000|2020-07-27 15:05:00|219941.4|219791.4|220089.9|219939.9|220098.6|219948.6|219861.6|219711.6|868
1595862600000|2020-07-27 15:10:00|220089.6|219939.6|220080.9|219930.9|220239.7|220089.7|220077.3|219927.3|947
1595862900000|2020-07-27 15:15:00|220081.5|219931.5|219986.7|219836.7|220082.4|219932.4|219913|219763|950
1595863200000|2020-07-27 15:20:00|219986.6|219836.6|220134.1|219984.1|220212.2|220062.2|219979.5|219829.5|900
1595863500000|2020-07-27 15:25:00|220135.6|219985.6|220219.5|220069.5|220268.2|220118.2|220051.8|219901.8|902
1595863800000|2020-07-27 15:30:00|220218.3|220068.3|220282.8|220132.8|220345.1|220195.1|220190.6|220040.6|878
1595864100000|2020-07-27 15:35:00|220279.9|220129.9|220244.1|220094.1|220495.9|220345.9|220222.6|220072.6|934
1595864400000|2020-07-27 15:40:00|220244.2|220094.2|220225.3|220075.3|220294.6|220144.6|220219|220069|814
1595864700000|2020-07-27 15:45:00|220224.9|220074.9|220255.2|220105.2|220341.6|220191.6|220196.4|220046.4|737
1595865000000|2020-07-27 15:50:00|220255.3|220105.3|220185.4|220035.4|220255.6|220105.6|220029.7|219879.7|852
1595865300000|2020-07-27 15:55:00|220170.9|220020.9|220238.3|220088.3|220255.1|220105.1|220150.1|220000.1|833
1595865600000|2020-07-27 16:00:00|220238.9|220088.9|220302.2|220152.2|220391.2|220241.2|220233.1|220083.1|836
1595865900000|2020-07-27 16:05:00|220301.4|220151.4|220454.1|220304.1|220479.9|220329.9|220247.4|220097.4|838
1595866200000|2020-07-27 16:10:00|220452.6|220302.6|220398.7|220248.7|220489.3|220339.3|220330|220180|813
1595866500000|2020-07-27 16:15:00|220396.9|220246.9|220266.7|220116.7|220398.1|220248.1|220180.4|220030.4|871
1595866800000|2020-07-27 16:20:00|220266.2|220116.2|219931.7|219781.7|220268.8|220118.8|219880.8|219730.8|922
1595867100000|2020-07-27 16:25:00|219933.1|219783.1|219888.1|219738.1|220012.9|219862.9|219860.9|219710.9|831
1595867400000|2020-07-27 16:30:00|219893.5|219743.5|220054.6|219904.6|220083.7|219933.7|219881.6|219731.6|850
1595867700000|2020-07-27 16:35:00|220053.4|219903.4|219883|219733|220056.6|219906.6|219860.4|219710.4|785
1595868000000|2020-07-27 16:40:00|219879|219729|220019.9|219869.9|220036.2|219886.2|219838.2|219688.2|710
1595868300000|2020-07-27 16:45:00|220019.5|219869.5|220086.1|219936.1|220089.1|219939.1|219916.5|219766.5|817
1595868600000|2020-07-27 16:50:00|220084.6|219934.6|220067|219917|220085.4|219935.4|219927.2|219777.2|824
1595868900000|2020-07-27 16:55:00|220066.2|219916.2|219967|219817|220138.8|219988.8|219895.8|219745.8|775
1595869200000|2020-07-27 17:00:00|219965|219815|219880.6|219730.6|219965|219815|219843.2|219693.2|725
1595869500000|2020-07-27 17:05:00|219881.4|219731.4|219897.7|219747.7|219909.4|219759.4|219822.1|219672.1|628
1595869800000|2020-07-27 17:10:00|219901|219751|219927.8|219777.8|219980.6|219830.6|219884.6|219734.6|716
1595870100000|2020-07-27 17:15:00|219929.5|219779.5|219960.8|219810.8|219973.4|219823.4|219882.9|219732.9|613
1595870400000|2020-07-27 17:20:00|219963.6|219813.6|220069.9|219919.9|220107.8|219957.8|219954.3|219804.3|720
1595870700000|2020-07-27 17:25:00|220067.4|219917.4|219998.2|219848.2|220069.6|219919.6|219982.4|219832.4|651
1595871000000|2020-07-27 17:30:00|219973.6|219823.6|219913.3|219763.3|219986.4|219836.4|219899.9|219749.9|685
1595871300000|2020-07-27 17:35:00|219913.1|219763.1|219820.1|219670.1|219915.3|219765.3|219729.8|219579.8|660
1595871600000|2020-07-27 17:40:00|219820.3|219670.3|219831.9|219681.9|219888.4|219738.4|219807.8|219657.8|700
1595871900000|2020-07-27 17:45:00|219823.9|219673.9|219950.8|219800.8|219961.6|219811.6|219812.6|219662.6|693
1595872200000|2020-07-27 17:50:00|219950.6|219800.6|219949.9|219799.9|220052.6|219902.6|219889.3|219739.3|744
1595872500000|2020-07-27 17:55:00|219950.6|219800.6|219950.1|219800.1|219993.2|219843.2|219826|219676|740
1595872800000|2020-07-27 18:00:00|219952.5|219802.5|219778.2|219628.2|219952.5|219802.5|219714.9|219564.9|736
1595873100000|2020-07-27 18:05:00|219776.1|219626.1|219793.2|219643.2|219878.9|219728.9|219710.1|219560.1|682
1595873400000|2020-07-27 18:10:00|219793.5|219643.5|219912.5|219762.5|219915|219765|219685.4|219535.4|746
1595873700000|2020-07-27 18:15:00|219912.4|219762.4|219985.6|219835.6|220013.4|219863.4|219843.6|219693.6|773
1595874000000|2020-07-27 18:20:00|219987|219837|219913.9|219763.9|220003.1|219853.1|219843.9|219693.9|807
1595874300000|2020-07-27 18:25:00|219914.1|219764.1|219991.4|219841.4|219997.6|219847.6|219905.1|219755.1|728
1595874600000|2020-07-27 18:30:00|219994.8|219844.8|219920.2|219770.2|220007|219857|219904.3|219754.3|713
1595874900000|2020-07-27 18:35:00|219923.5|219773.5|219888.4|219738.4|219923.8|219773.8|219857.4|219707.4|708
1595875200000|2020-07-27 18:40:00|219889.1|219739.1|219867.6|219717.6|219899.8|219749.8|219832.7|219682.7|665
1595875500000|2020-07-27 18:45:00|219866.2|219716.2|219945.1|219795.1|219981.3|219831.3|219857.7|219707.7|697
1595875800000|2020-07-27 18:50:00|219946.7|219796.7|220048|219898|220073.8|219923.8|219856.1|219706.1|757
1595876100000|2020-07-27 18:55:00|220050.7|219900.7|220244.8|220094.8|220244.8|220094.8|220047.5|219897.5|807
1595876400000|2020-07-27 19:00:00|220246.9|220096.9|220095|219945|220318.2|220168.2|220049.3|219899.3|809
1595876700000|2020-07-27 19:05:00|220094.9|219944.9|220247.1|220097.1|220250.5|220100.5|220087.2|219937.2|739
1595877000000|2020-07-27 19:10:00|220246.6|220096.6|220267.6|220117.6|220269.7|220119.7|220207.5|220057.5|764
1595877300000|2020-07-27 19:15:00|220268|220118|220389.8|220239.8|220398.8|220248.8|220266.2|220116.2|725
1595877600000|2020-07-27 19:20:00|220383.1|220233.1|220354.3|220204.3|220490.3|220340.3|220330.6|220180.6|782
1595877900000|2020-07-27 19:25:00|220354.1|220204.1|220198|220048|220354.1|220204.1|220136.9|219986.9|752
1595878200000|2020-07-27 19:30:00|220197.1|220047.1|220055.3|219905.3|220204.4|220054.4|220055.3|219905.3|802
1595878500000|2020-07-27 19:35:00|220053.6|219903.6|220149.1|219999.1|220151.9|220001.9|220027.3|219877.3|782
1595878800000|2020-07-27 19:40:00|220148.3|219998.3|220120.9|219970.9|220159.4|220009.4|220078|219928|768
1595879100000|2020-07-27 19:45:00|220121.7|219971.7|220206.8|220056.8|220376|220226|220121.7|219971.7|847
1595879400000|2020-07-27 19:50:00|220226|220076|220270.6|220120.6|220321.2|220171.2|220226|220076|902
1595879700000|2020-07-27 19:55:00|220270.9|220120.9|220043.6|219893.6|220319|220169|220022|219872|950
1595880000000|2020-07-27 20:00:00|220051.1|219901.1|220012.9|219862.9|220186.7|220036.7|220007|219857|694
1595880300000|2020-07-27 20:05:00|220032.5|219882.5|220001.3|219851.3|220036.3|219886.3|219991.6|219841.6|421
1595880600000|2020-07-27 20:10:00|219996.4|219846.4|219999.4|219849.4|220074.1|219924.1|219980.7|219830.7|471
1595880900000|2020-07-27 20:15:00|220002.5|219852.5|220006.7|219856.7|220019.7|219869.7|219905.6|219755.6|449
1595881200000|2020-07-27 20:20:00|220007.3|219857.3|219946.3|219796.3|220023.5|219873.5|219943.4|219793.4|425
1595881500000|2020-07-27 20:25:00|219949.6|219799.6|219832.3|219682.3|219949.6|219799.6|219829|219679|544
1595881800000|2020-07-27 20:30:00|219828|219678|219599.1|219449.1|219865.1|219715.1|219590.6|219440.6|581
1595882100000|2020-07-27 20:35:00|219599|219449|219597|219447|219604.5|219454.5|219581.5|219431.5|409
1595882400000|2020-07-27 20:40:00|219596.5|219446.5|219468.9|219318.9|219597.5|219447.5|219462.8|219312.8|440
1595882700000|2020-07-27 20:45:00|219467.6|219317.6|219439.2|219289.2|219487.1|219337.1|219414.5|219264.5|457
1595883000000|2020-07-27 20:50:00|219435.2|219285.2|219407.3|219257.3|219445.2|219295.2|219370.9|219220.9|367
1595883300000|2020-07-27 20:55:00|219411.7|219261.7|219300.8|219150.8|219425.1|219275.1|219296.4|219146.4|317
1595883600000|2020-07-27 21:00:00|219301.8|219151.8|219539.7|219277.2|219577.1|219310.5|219264.3|219114.3|109
1595883900000|2020-07-27 21:05:00|219495.2|219345.2|219587|219238|219591.2|219345.2|219457.6|219158.6|173
1595884200000|2020-07-27 21:10:00|219560|219273.5|219600.5|219251.5|219603.5|219323.9|219473.9|219197.9|219
1595884500000|2020-07-27 21:15:00|219589.6|219273.9|219613.1|219264.1|219629.1|219386.6|219536.6|219223.3|163
1595884800000|2020-07-27 21:20:00|219617.8|219268.8|219582.6|219233.6|219635.1|219384.5|219519.9|219170.9|152
1595885100000|2020-07-27 21:25:00|219567.4|219267.9|219599.9|219250.9|219638.7|219384|219529|219213.6|128
1595885400000|2020-07-27 21:30:00|219609.5|219295.4|219578.1|219229.1|219629.1|219363.2|219513.2|219216.7|210
1595885700000|2020-07-27 21:35:00|219618.6|219269.6|219630.4|219281.4|219652|219303|219560.6|219216.7|220
1595886000000|2020-07-27 21:40:00|219628.7|219279.7|219653.1|219304.1|219655.1|219306.1|219620.9|219273|312
1595886300000|2020-07-27 21:45:00|219636.2|219287.2|219652.6|219303.6|219673.3|219324.3|219603.2|219254.2|145
1595886600000|2020-07-27 21:50:00|219652|219303|219658.2|219309.2|219674.1|219349.9|219586.9|219279.9|334
1595886900000|2020-07-27 21:55:00|219660.8|219311.8|219669.6|219320.6|219683.7|219374.3|219630.9|219281.9|292
1595887200000|2020-07-27 22:00:00|219685.5|219367.7|219605.5|219302.4|219685.5|219431.3|219518.7|219272.3|600
1595887500000|2020-07-27 22:05:00|219624.8|219336.4|219543.8|219393.8|219642.1|219431.9|219515.8|219261.3|478
1595887800000|2020-07-27 22:10:00|219542.5|219392.5|219553.5|219403.5|219608.3|219417.7|219523.2|219320.8|264
1595888100000|2020-07-27 22:15:00|219546.3|219396.3|219602.6|219452.6|219621.5|219471.5|219539.3|219389.3|359
1595888400000|2020-07-27 22:20:00|219596.1|219446.1|219489.6|219339.6|219633.8|219483.8|219480.2|219330.2|343
1595888700000|2020-07-27 22:25:00|219489.7|219339.7|219506.7|219356.7|219519.6|219369.6|219455.3|219305.3|288
1595889000000|2020-07-27 22:30:00|219507.5|219357.5|219521.4|219371.4|219536|219386|219480.1|219330.1|272
1595889300000|2020-07-27 22:35:00|219520.8|219370.8|219522.3|219372.3|219538.9|219388.9|219506.8|219356.8|339
1595889600000|2020-07-27 22:40:00|219517|219367|219534.2|219384.2|219555.2|219405.2|219508|219358|326
1595889900000|2020-07-27 22:45:00|219533.3|219383.3|219500.2|219350.2|219553.9|219403.9|219484.5|219334.5|339
1595890200000|2020-07-27 22:50:00|219500.1|219350.1|219469.5|219319.5|219520.6|219370.6|219464.5|219314.5|280
1595890500000|2020-07-27 22:55:00|219473.3|219323.3|219426.8|219276.8|219519.2|219369.2|219420.5|219270.5|341
1595890800000|2020-07-27 23:00:00|219428.8|219278.8|219550.2|219400.2|219612.6|219462.6|219428.8|219278.8|421
1595891100000|2020-07-27 23:05:00|219550.9|219400.9|219662.5|219512.5|219674.6|219524.6|219540.3|219390.3|413
1595891400000|2020-07-27 23:10:00|219662.1|219512.1|219706.1|219556.1|219729.7|219579.7|219648.7|219498.7|287
1595891700000|2020-07-27 23:15:00|219706.9|219556.9|219769.7|219619.7|219781.3|219631.3|219706.9|219556.9|245
1595892000000|2020-07-27 23:20:00|219783.5|219633.5|219839.5|219689.5|219872.6|219722.6|219769.6|219619.6|408
1595892300000|2020-07-27 23:25:00|219835.8|219685.8|219837.5|219687.5|219883.6|219733.6|219764|219614|355
1595892600000|2020-07-27 23:30:00|219866|219716|219747.2|219597.2|219872.1|219722.1|219732.3|219582.3|393
1595892900000|2020-07-27 23:35:00|219751.1|219601.1|219792|219642|219801.7|219651.7|219666.1|219516.1|330
1595893200000|2020-07-27 23:40:00|219788.9|219638.9|219688.8|219538.8|219803.1|219653.1|219660.5|219510.5|420
1595893500000|2020-07-27 23:45:00|219690.5|219540.5|219670|219520|219788|219638|219669.4|219519.4|378
1595893800000|2020-07-27 23:50:00|219670.7|219520.7|219616.2|219466.2|219685.6|219535.6|219549|219399|431
1595894100000|2020-07-27 23:55:00|219612.1|219462.1|219628.5|219478.5|219636.1|219486.1|219580|219430|422
1595894400000|2020-07-28 00:00:00|219629.2|219479.2|219517.1|219367.1|219748.4|219598.4|219482.7|219332.7|683
1595894700000|2020-07-28 00:05:00|219514.7|219364.7|219523.9|219373.9|219548.3|219398.3|219475.9|219325.9|440
1595895000000|2020-07-28 00:10:00|219521|219371|219497.7|219347.7|219533.3|219383.3|219467.2|219317.2|429
1595895300000|2020-07-28 00:15:00|219496.3|219346.3|219470.7|219320.7|219540.5|219390.5|219423.7|219273.7|447
1595895600000|2020-07-28 00:20:00|219477.3|219327.3|219449.8|219299.8|219477.3|219327.3|219429.1|219279.1|413
1595895900000|2020-07-28 00:25:00|219455|219305|219565.8|219415.8|219588.5|219438.5|219455|219305|493
1595896200000|2020-07-28 00:30:00|219571.2|219421.2|219716|219566|219791.2|219641.2|219571.2|219421.2|515
1595896500000|2020-07-28 00:35:00|219715.5|219565.5|219715.6|219565.6|219730.6|219580.6|219653|219503|549
1595896800000|2020-07-28 00:40:00|219724.7|219574.7|219530.2|219380.2|219724.7|219574.7|219528.6|219378.6|503
1595897100000|2020-07-28 00:45:00|219530.1|219380.1|219387.1|219237.1|219565.3|219415.3|219374.8|219224.8|506
1595897400000|2020-07-28 00:50:00|219392.4|219242.4|219382.4|219232.4|219438|219288|219332.5|219182.5|564
1595897700000|2020-07-28 00:55:00|219382.3|219232.3|219513.9|219363.9|219565.9|219415.9|219382.3|219232.3|546
1595898000000|2020-07-28 01:00:00|219515.9|219365.9|219365.5|219215.5|219515.9|219365.9|219275.5|219125.5|587
1595898300000|2020-07-28 01:05:00|219356.9|219206.9|219199.9|219049.9|219366.4|219216.4|219189.1|219039.1|411
1595898600000|2020-07-28 01:10:00|219202.4|219052.4|219167.2|219017.2|219216.1|219066.1|219145.1|218995.1|480
1595898900000|2020-07-28 01:15:00|219168.7|219018.7|219089.9|218939.9|219170|219020|219069|218919|452
1595899200000|2020-07-28 01:20:00|219091.9|218941.9|219196.9|219046.9|219207.8|219057.8|219077.9|218927.9|440
1595899500000|2020-07-28 01:25:00|219193.4|219043.4|219219.3|219069.3|219261.7|219111.7|219139.9|218989.9|518
1595899800000|2020-07-28 01:30:00|219248.8|219098.8|219417.6|219267.6|219432.4|219282.4|219230|219080|529
1595900100000|2020-07-28 01:35:00|219409.3|219259.3|219482|219332|219538.7|219388.7|219409.3|219259.3|626
1595900400000|2020-07-28 01:40:00|219481.3|219331.3|219486.6|219336.6|219496.8|219346.8|219415.1|219265.1|505
1595900700000|2020-07-28 01:45:00|219482.3|219332.3|219480.1|219330.1|219522.1|219372.1|219471.2|219321.2|455
1595901000000|2020-07-28 01:50:00|219477.4|219327.4|219434.5|219284.5|219488.8|219338.8|219419.5|219269.5|440
1595901300000|2020-07-28 01:55:00|219431.6|219281.6|219547.1|219397.1|219567.3|219417.3|219403.5|219253.5|457
1595901600000|2020-07-28 02:00:00|219537|219387|219490.7|219340.7|219556.4|219406.4|219380.1|219230.1|572
1595901900000|2020-07-28 02:05:00|219491.3|219341.3|219532.6|219382.6|219562|219392.1|219484.4|219282|415
1595902200000|2020-07-28 02:10:00|219530.6|219380.6|219538.9|219388.9|219571.3|219421.3|219517|219367|426
1595902500000|2020-07-28 02:15:00|219542|219392|219350|219200|219542|219392|219341.6|219191.6|322
1595902800000|2020-07-28 02:20:00|219346.1|219196.1|219393.2|219243.2|219429.1|219279.1|219331.6|219181.6|473
1595903100000|2020-07-28 02:25:00|219390.5|219240.5|219257.6|219107.6|219398.1|219248.1|219252.1|219102.1|422
1595903400000|2020-07-28 02:30:00|219258.3|219108.3|219248.7|219098.7|219296.4|219146.4|219186.4|219036.4|443
1595903700000|2020-07-28 02:35:00|219249.5|219099.5|219304.3|219154.3|219314.4|219164.4|219193|219043|411
1595904000000|2020-07-28 02:40:00|219302.6|219152.6|219354.4|219204.4|219411.8|219261.8|219301.8|219151.8|329
1595904300000|2020-07-28 02:45:00|219346.2|219196.2|219410.1|219260.1|219447.6|219297.6|219346.2|219196.2|437
1595904600000|2020-07-28 02:50:00|219411.3|219261.3|219552.9|219402.9|219579.2|219429.2|219398.1|219248.1|423
1595904900000|2020-07-28 02:55:00|219550.5|219400.5|219587.7|219437.7|219612|219462|219536.2|219386.2|459
1595905200000|2020-07-28 03:00:00|219586.5|219436.5|219770.5|219620.5|219814.1|219664.1|219499.6|219349.6|606
1595905500000|2020-07-28 03:05:00|219770.7|219620.7|219834.7|219684.7|219931.5|219781.5|219735.8|219585.8|745
1595905800000|2020-07-28 03:10:00|219830.9|219680.9|219769.4|219619.4|219861.9|219711.9|219710.3|219560.3|600
1595906100000|2020-07-28 03:15:00|219773.7|219623.7|220020.1|219870.1|220062.7|219912.7|219773.7|219623.7|636
1595906400000|2020-07-28 03:20:00|220020|219870|219959.2|219809.2|220050.5|219900.5|219918.8|219768.8|588
1595906700000|2020-07-28 03:25:00|219958.2|219808.2|219895|219745|219999.4|219849.4|219888.2|219738.2|456
1595907000000|2020-07-28 03:30:00|219895.9|219745.9|219891.8|219741.8|219964.9|219814.9|219854.6|219704.6|576
1595907300000|2020-07-28 03:35:00|219899.2|219749.2|219999.8|219849.8|220011.3|219861.3|219841|219691|578
1595907600000|2020-07-28 03:40:00|219998|219848|219966.5|219816.5|220019|219869|219952.2|219802.2|502
1595907900000|2020-07-28 03:45:00|219966.9|219816.9|219994.3|219844.3|220008.4|219858.4|219907.8|219757.8|503
1595908200000|2020-07-28 03:50:00|219994.1|219844.1|220157|220007|220159.6|220009.6|219944.1|219794.1|479
1595908500000|2020-07-28 03:55:00|220159.9|220009.9|220164.4|220014.4|220341.4|220191.4|220122.6|219972.6|627
1595908800000|2020-07-28 04:00:00|220162.3|220012.3|220270.5|220120.5|220339.3|220189.3|220151.6|220001.6|584
1595909100000|2020-07-28 04:05:00|220265.2|220115.2|220235.6|220085.6|220286|220136|220220.1|220070.1|426
1595909400000|2020-07-28 04:10:00|220232.5|220082.5|220313.3|220163.3|220322.6|220172.6|220229.4|220079.4|447
1595909700000|2020-07-28 04:15:00|220312.3|220162.3|220399.6|220249.6|220448.8|220298.8|220268.8|220118.8|461
1595910000000|2020-07-28 04:20:00|220395.6|220245.6|220386.4|220236.4|220436.5|220286.5|220348.9|220198.9|479
1595910300000|2020-07-28 04:25:00|220389.1|220239.1|220365.6|220215.6|220405.9|220255.9|220324.5|220174.5|392
1595910600000|2020-07-28 04:30:00|220368.3|220218.3|220272.8|220122.8|220368.3|220218.3|220250.7|220100.7|409
1595910900000|2020-07-28 04:35:00|220281.2|220131.2|220269.9|220119.9|220333.6|220183.6|220262.9|220112.9|420
1595911200000|2020-07-28 04:40:00|220274.4|220124.4|220166.2|220016.2|220285.8|220135.8|220146.9|219996.9|350
1595911500000|2020-07-28 04:45:00|220166.6|220016.6|220155.7|220005.7|220188.6|220038.6|220142.8|219992.8|407
1595911800000|2020-07-28 04:50:00|220150.7|220000.7|220195.8|220045.8|220198.3|220048.3|220126.4|219976.4|457
1595912100000|2020-07-28 04:55:00|220202.9|220052.9|220263.1|220113.1|220268.9|220118.9|220161.2|220011.2|304
1595912400000|2020-07-28 05:00:00|220276.1|220126.1|220339.5|220189.5|220339.5|220189.5|220220.9|220070.9|427
1595912700000|2020-07-28 05:05:00|220337.9|220187.9|220333.4|220183.4|220411.4|220261.4|220317.4|220167.4|610
1595913000000|2020-07-28 05:10:00|220335.8|220185.8|220235|220085|220335.8|220185.8|220230.7|220080.7|391
1595913300000|2020-07-28 05:15:00|220242.3|220092.3|220183.3|220033.3|220261.6|220111.6|220164.8|220014.8|374
1595913600000|2020-07-28 05:20:00|220179.9|220029.9|220425.8|220275.8|220428.4|220278.4|220178.1|220028.1|410
1595913900000|2020-07-28 05:25:00|220427.4|220277.4|220425|220275|220428|220278|220395.3|220245.3|405
1595914200000|2020-07-28 05:30:00|220424.6|220274.6|220311.8|220161.8|220469.3|220319.3|220301.7|220151.7|483
1595914500000|2020-07-28 05:35:00|220313.3|220163.3|220297.4|220147.4|220324.3|220174.3|220219.1|220069.1|464
1595914800000|2020-07-28 05:40:00|220297.2|220147.2|220332.4|220182.4|220375.9|220225.9|220292.1|220142.1|427
1595915100000|2020-07-28 05:45:00|220333.8|220183.8|220238.5|220088.5|220333.9|220183.9|220205.6|220055.6|472
1595915400000|2020-07-28 05:50:00|220238.3|220088.3|220172.8|220022.8|220250.9|220100.9|220167.2|220017.2|403
1595915700000|2020-07-28 05:55:00|220176.7|220026.7|220160.3|220010.3|220247.8|220097.8|220153|220003|450
1595916000000|2020-07-28 06:00:00|220150.7|220000.7|220013.8|219863.8|220170.1|220020.1|220000.7|219850.7|656
1595916300000|2020-07-28 06:05:00|220014.7|219864.7|219837.1|219687.1|220063.6|219913.6|219837.1|219687.1|544
1595916600000|2020-07-28 06:10:00|219837.7|219687.7|220062.8|219912.8|220126.8|219976.8|219827.7|219677.7|560
1595916900000|2020-07-28 06:15:00|220062.1|219912.1|220016.7|219866.7|220140.7|219990.7|219961.9|219811.9|576
1595917200000|2020-07-28 06:20:00|220017|219867|220181.3|220031.3|220217.5|220067.5|219993.1|219843.1|471
1595917500000|2020-07-28 06:25:00|220181.2|220031.2|220092.5|219942.5|220217.7|220067.7|220086.4|219936.4|475
1595917800000|2020-07-28 06:30:00|220092.4|219942.4|220028.9|219878.9|220103.2|219953.2|219980.5|219830.5|579
1595918100000|2020-07-28 06:35:00|220038.2|219888.2|220153.8|220003.8|220157.7|220007.7|220038.2|219888.2|515
1595918400000|2020-07-28 06:40:00|220152.1|220002.1|220053.8|219903.8|220202.3|220052.3|220041.8|219891.8|472
1595918700000|2020-07-28 06:45:00|220053.5|219903.5|220027.8|219877.8|220093.5|219943.5|219887.4|219737.4|510
1595919000000|2020-07-28 06:50:00|220027.6|219877.6|220105.4|219955.4|220156.6|220006.6|220009.3|219859.3|509
1595919300000|2020-07-28 06:55:00|220104.8|219954.8|220194.6|220044.6|220203.1|220053.1|220060|219910|453
1595919600000|2020-07-28 07:00:00|220216|220066|220237.1|220087.1|220261.7|220111.7|220164.2|220014.2|591
1595919900000|2020-07-28 07:05:00|220229.4|220079.4|220078.5|219928.5|220231.8|220081.8|219816.4|219666.4|638
1595920200000|2020-07-28 07:10:00|220099.4|219949.4|220161|220011|220217.8|220067.8|220026.1|219876.1|581
1595920500000|2020-07-28 07:15:00|220160.1|220010.1|219982.3|219832.3|220174.4|220024.4|219879.1|219729.1|646
1595920800000|2020-07-28 07:20:00|219980.4|219830.4|220032.5|219882.5|220121|219971|219972.7|219822.7|689
1595921100000|2020-07-28 07:25:00|220033.4|219883.4|220024.5|219874.5|220069.5|219919.5|219952.1|219802.1|640
1595921400000|2020-07-28 07:30:00|220027.1|219877.1|220320.9|220170.9|220324.1|220174.1|220027.1|219877.1|758
1595921700000|2020-07-28 07:35:00|220320.2|220170.2|220477.5|220327.5|220512.7|220362.7|220311.5|220161.5|749
1595922000000|2020-07-28 07:40:00|220481.5|220331.5|220537|220387|220662.3|220512.3|220481|220331|766
1595922300000|2020-07-28 07:45:00|220536.7|220386.7|220536.3|220386.3|220663.7|220513.7|220499.2|220349.2|698
1595922600000|2020-07-28 07:50:00|220536.1|220386.1|220711.8|220561.8|220772|220622|220525.1|220375.1|639
1595922900000|2020-07-28 07:55:00|220711.7|220561.7|220696.9|220546.9|220726|220576|220596.5|220446.5|690
1595923200000|2020-07-28 08:00:00|220699.3|220549.3|220559.2|220409.2|220709.2|220559.2|220493.4|220343.4|726
1595923500000|2020-07-28 08:05:00|220559.3|220409.3|220786.8|220636.8|220787.6|220637.6|220557.9|220407.9|752
1595923800000|2020-07-28 08:10:00|220785.2|220635.2|220667.6|220517.6|220819.3|220669.3|220639.2|220489.2|643
1595924100000|2020-07-28 08:15:00|220677.7|220527.7|220631.4|220481.4|220715.2|220565.2|220565.1|220415.1|616
1595924400000|2020-07-28 08:20:00|220631.2|220481.2|220688.2|220538.2|220726.6|220576.6|220595.8|220445.8|590
1595924700000|2020-07-28 08:25:00|220688.4|220538.4|220703.6|220553.6|220778|220628|220644|220494|617
1595925000000|2020-07-28 08:30:00|220704.6|220554.6|220383.8|220233.8|220720.7|220570.7|220378.5|220228.5|633
1595925300000|2020-07-28 08:35:00|220384.2|220234.2|220495.7|220345.7|220539.9|220389.9|220384.2|220234.2|586
1595925600000|2020-07-28 08:40:00|220504.5|220354.5|220591.6|220441.6|220622.5|220472.5|220459.5|220309.5|452
1595925900000|2020-07-28 08:45:00|220587|220437|220465.3|220315.3|220639|220489|220445.5|220295.5|528
1595926200000|2020-07-28 08:50:00|220465.5|220315.5|220397.8|220247.8|220472.7|220322.7|220392.1|220242.1|511
1595926500000|2020-07-28 08:55:00|220398.2|220248.2|220411.1|220261.1|220502.4|220352.4|220389.8|220239.8|570
1595926800000|2020-07-28 09:00:00|220415.2|220265.2|220469.3|220319.3|220553.9|220403.9|220391.1|220241.1|629
1595927100000|2020-07-28 09:05:00|220467.2|220317.2|220487.4|220337.4|220547.1|220397.1|220433|220283|634
1595927400000|2020-07-28 09:10:00|220487.3|220337.3|220348.3|220198.3|220493.5|220343.5|220341.5|220191.5|564
1595927700000|2020-07-28 09:15:00|220361.4|220211.4|220291.5|220141.5|220388.1|220238.1|220269.6|220119.6|559
1595928000000|2020-07-28 09:20:00|220291|220141|220252.3|220102.3|220390.2|220240.2|220250.8|220100.8|591
1595928300000|2020-07-28 09:25:00|220250.3|220100.3|220071.2|219921.2|220250.3|220100.3|220064.4|219914.4|554
1595928600000|2020-07-28 09:30:00|220071.6|219921.6|220038|219888|220127.9|219977.9|219873|219723|687
1595928900000|2020-07-28 09:35:00|220054.1|219904.1|220062.6|219912.6|220110.1|219960.1|219974.1|219824.1|514
1595929200000|2020-07-28 09:40:00|220062.7|219912.7|220041.8|219891.8|220085.6|219935.6|219998.7|219848.7|547
1595929500000|2020-07-28 09:45:00|220044.4|219894.4|219956.8|219806.8|220061.1|219911.1|219934.2|219784.2|517
1595929800000|2020-07-28 09:50:00|219958.4|219808.4|220133.7|219983.7|220154.5|220004.5|219920.8|219770.8|581
1595930100000|2020-07-28 09:55:00|220135.4|219985.4|220258.6|220108.6|220258.6|220108.6|220101|219951|676
1595930400000|2020-07-28 10:00:00|220256.1|220106.1|220188.7|220038.7|220347.6|220197.6|220181.3|220031.3|713
1595930700000|2020-07-28 10:05:00|220187.6|220037.6|220344.3|220194.3|220397.4|220247.4|220184.1|220034.1|789
1595931000000|2020-07-28 10:10:00|220346.6|220196.6|220435.5|220285.5|220435.6|220285.6|220327.9|220177.9|676
1595931300000|2020-07-28 10:15:00|220439.2|220289.2|220539.3|220389.3|220580.4|220430.4|220439.2|220289.2|692
1595931600000|2020-07-28 10:20:00|220538.5|220388.5|220458.8|220308.8|220638.6|220488.6|220430|220280|650
1595931900000|2020-07-28 10:25:00|220459.5|220309.5|220363.2|220213.2|220506.5|220356.5|220327.2|220177.2|641
1595932200000|2020-07-28 10:30:00|220361.7|220211.7|220399.9|220249.9|220420.6|220270.6|220350.4|220200.4|557
1595932500000|2020-07-28 10:35:00|220399.6|220249.6|220393.9|220243.9|220418.6|220268.6|220383.5|220233.5|560
1595932800000|2020-07-28 10:40:00|220392|220242|220356|220206|220411.4|220261.4|220312.7|220162.7|509
1595933100000|2020-07-28 10:45:00|220355.5|220205.5|220315.5|220165.5|220387.9|220237.9|220290.1|220140.1|590
1595933400000|2020-07-28 10:50:00|220315.3|220165.3|220380.4|220230.4|220406|220256|220293|220143|554
1595933700000|2020-07-28 10:55:00|220345.4|220195.4|220397.1|220247.1|220492.4|220342.4|220345.4|220195.4|523
1595934000000|2020-07-28 11:00:00|220398.2|220248.2|220325.3|220175.3|220411.1|220261.1|220203.7|220053.7|668
1595934300000|2020-07-28 11:05:00|220324.9|220174.9|220437.5|220287.5|220535.9|220385.9|220299.9|220149.9|615
1595934600000|2020-07-28 11:10:00|220432.4|220282.4|220514|220364|220584.8|220434.8|220432.4|220282.4|506
1595934900000|2020-07-28 11:15:00|220516|220366|220761.3|220611.3|220871.7|220721.7|220513.9|220363.9|711
1595935200000|2020-07-28 11:20:00|220761.4|220611.4|220705.9|220555.9|220865.6|220715.6|220693.6|220543.6|620
1595935500000|2020-07-28 11:25:00|220702.9|220552.9|220769.1|220619.1|220794.5|220644.5|220702.9|220552.9|536
1595935800000|2020-07-28 11:30:00|220773.9|220623.9|220893.8|220743.8|220956.8|220806.8|220773|220623|647
1595936100000|2020-07-28 11:35:00|220893.7|220743.7|221099.7|220949.7|221116|220966|220890|220740|590
1595936400000|2020-07-28 11:40:00|221099|220949|221073.9|220923.9|221105.7|220955.7|220905|220755|659
1595936700000|2020-07-28 11:45:00|221074.2|220924.2|221101.2|220951.2|221145.4|220995.4|220976.7|220826.7|786
1595937000000|2020-07-28 11:50:00|221098.9|220948.9|220952.8|220802.8|221112.9|220962.9|220875.8|220725.8|578
1595937300000|2020-07-28 11:55:00|220953|220803|220988.1|220838.1|221062.5|220912.5|220868|220718|756
1595937600000|2020-07-28 12:00:00|220991.2|220841.2|220651.1|220501.1|220991.2|220841.2|220589.5|220439.5|824
1595937900000|2020-07-28 12:05:00|220668.1|220518.1|220879.3|220729.3|220887.2|220737.2|220666.2|220516.2|806
1595938200000|2020-07-28 12:10:00|220874.9|220724.9|220639.4|220489.4|220891.5|220741.5|220600.1|220450.1|809
1595938500000|2020-07-28 12:15:00|220648.5|220498.5|220762.4|220612.4|220762.4|220612.4|220615.6|220465.6|706
1595938800000|2020-07-28 12:20:00|220761.7|220611.7|220537.8|220387.8|220771.5|220621.5|220502.9|220352.9|847
1595939100000|2020-07-28 12:25:00|220538.4|220388.4|220551.2|220401.2|220709.3|220559.3|220441.4|220291.4|847
1595939400000|2020-07-28 12:30:00|220559.9|220409.9|220561.4|220411.4|220627.1|220477.1|220447.5|220297.5|763
1595939700000|2020-07-28 12:35:00|220561.5|220411.5|220594.6|220444.6|220685.8|220535.8|220498|220348|791
1595940000000|2020-07-28 12:40:00|220593.8|220443.8|220600|220450|220602.2|220452.2|220451.3|220301.3|807
1595940300000|2020-07-28 12:45:00|220618.9|220468.9|220529.3|220379.3|220724.7|220574.7|220526.1|220376.1|806
1595940600000|2020-07-28 12:50:00|220530.6|220380.6|220273.8|220123.8|220530.8|220380.8|220214.5|220064.5|736
1595940900000|2020-07-28 12:55:00|220276.2|220126.2|220122.7|219972.7|220337.6|220187.6|220099.6|219949.6|805
1595941200000|2020-07-28 13:00:00|220123.8|219973.8|220269.3|220119.3|220294.6|220144.6|220120.1|219970.1|833
1595941500000|2020-07-28 13:05:00|220266.9|220116.9|220281.8|220131.8|220415.2|220265.2|220178|220028|851
1595941800000|2020-07-28 13:10:00|220281.5|220131.5|220101.4|219951.4|220302.3|220152.3|220095.5|219945.5|833
1595942100000|2020-07-28 13:15:00|220102.4|219952.4|220209.7|220059.7|220287.2|220137.2|220020.1|219870.1|793
1595942400000|2020-07-28 13:20:00|220208.1|220058.1|220241.8|220091.8|220265.9|220115.9|220196.8|220046.8|638
1595942700000|2020-07-28 13:25:00|220241.9|220091.9|220368.1|220218.1|220425.2|220275.2|220233.8|220083.8|838
1595943000000|2020-07-28 13:30:00|220368.2|220218.2|220207.7|220057.7|220385.5|220235.5|220013.2|219863.2|1126
1595943300000|2020-07-28 13:35:00|220204.9|220054.9|220321.8|220171.8|220420.6|220270.6|220081|219931|1066
1595943600000|2020-07-28 13:40:00|220322.4|220172.4|220049.3|219899.3|220415.1|220265.1|220037.1|219887.1|1061
1595943900000|2020-07-28 13:45:00|220059.4|219909.4|219908.4|219758.4|220108.5|219958.5|219842.4|219692.4|1010
1595944200000|2020-07-28 13:50:00|219909.4|219759.4|220263.3|220113.3|220271.8|220121.8|219909.4|219759.4|979
1595944500000|2020-07-28 13:55:00|220265.5|220115.5|220265.9|220115.9|220432|220282|220228.6|220078.6|887
1595944800000|2020-07-28 14:00:00|220240.1|220090.1|220188.9|220038.9|220372.4|220222.4|220076|219926|1063
1595945100000|2020-07-28 14:05:00|220200.1|220050.1|220099.2|219949.2|220231|220081|220034.3|219884.3|1050
1595945400000|2020-07-28 14:10:00|220096.3|219946.3|219946.2|219796.2|220137.6|219987.6|219898|219748|1000
1595945700000|2020-07-28 14:15:00|219944.5|219794.5|219802.5|219652.5|219944.5|219794.5|219699.4|219549.4|990
1595946000000|2020-07-28 14:20:00|219798.4|219648.4|219772.3|219622.3|219803.9|219653.9|219568|219418|973
1595946300000|2020-07-28 14:25:00|219773.9|219623.9|219744.4|219594.4|219969.8|219819.8|219703|219553|994
1595946600000|2020-07-28 14:30:00|219744.3|219594.3|220066.3|219916.3|220068.7|219918.7|219705.4|219555.4|986
1595946900000|2020-07-28 14:35:00|220066|219916|219884.5|219734.5|220094.8|219944.8|219848.6|219698.6|985
1595947200000|2020-07-28 14:40:00|219887.2|219737.2|220054.3|219904.3|220072.5|219922.5|219821.1|219671.1|980
1595947500000|2020-07-28 14:45:00|220049.3|219899.3|219760.9|219610.9|220055.4|219905.4|219717.2|219567.2|900
1595947800000|2020-07-28 14:50:00|219759.4|219609.4|219612.7|219462.7|219760.2|219610.2|219581.3|219431.3|889
1595948100000|2020-07-28 14:55:00|219612.6|219462.6|219505.3|219355.3|219613.6|219463.6|219392.8|219242.8|982
1595948400000|2020-07-28 15:00:00|219504.7|219354.7|219814.4|219664.4|219814.4|219664.4|219434.5|219284.5|954
1595948700000|2020-07-28 15:05:00|219809.8|219659.8|219860.9|219710.9|220020.7|219870.7|219767.6|219617.6|947
1595949000000|2020-07-28 15:10:00|219860.8|219710.8|219663.8|219513.8|219910.1|219760.1|219633.6|219483.6|869
1595949300000|2020-07-28 15:15:00|219663.1|219513.1|219748.8|219598.8|219781.4|219631.4|219644.3|219494.3|879
1595949600000|2020-07-28 15:20:00|219749.9|219599.9|219682.8|219532.8|219828.1|219678.1|219671.8|219521.8|741
1595949900000|2020-07-28 15:25:00|219683.3|219533.3|219690.2|219540.2|219804|219654|219650.5|219500.5|839
1595950200000|2020-07-28 15:30:00|219687.4|219537.4|219512.9|219362.9|219733.7|219583.7|219446.1|219296.1|860
1595950500000|2020-07-28 15:35:00|219512.6|219362.6|219600.3|219450.3|219623.6|219473.6|219462.9|219312.9|855
1595950800000|2020-07-28 15:40:00|219600.8|219450.8|219697.4|219547.4|219722.5|219572.5|219560.2|219410.2|798
1595951100000|2020-07-28 15:45:00|219698.6|219548.6|219675.9|219525.9|219808.2|219658.2|219671.4|219521.4|800
1595951400000|2020-07-28 15:50:00|219683.9|219533.9|219712.1|219562.1|219771.1|219621.1|219674.4|219524.4|769
1595951700000|2020-07-28 15:55:00|219714.3|219564.3|219677.8|219527.8|219765.1|219615.1|219676.2|219526.2|725
1595952000000|2020-07-28 16:00:00|219677.3|219527.3|219634|219484|219780|219630|219631.9|219481.9|666
1595952300000|2020-07-28 16:05:00|219636.3|219486.3|219824.3|219674.3|220013|219863|219636.3|219486.3|813
1595952600000|2020-07-28 16:10:00|219826.5|219676.5|219793.6|219643.6|219905.8|219755.8|219751.6|219601.6|782
1595952900000|2020-07-28 16:15:00|219782|219632|219845.2|219695.2|219856.3|219706.3|219516|219366|809
1595953200000|2020-07-28 16:20:00|219846.6|219696.6|219813.5|219663.5|219871.8|219721.8|219760.5|219610.5|816
1595953500000|2020-07-28 16:25:00|219813.3|219663.3|219802.5|219652.5|219891.6|219741.6|219795.9|219645.9|725
1595953800000|2020-07-28 16:30:00|219801.7|219651.7|219629.2|219479.2|219811.2|219661.2|219606|219456|831
1595954100000|2020-07-28 16:35:00|219631.1|219481.1|219567.5|219417.5|219703.5|219553.5|219551.9|219401.9|723
1595954400000|2020-07-28 16:40:00|219571.1|219421.1|219616.9|219466.9|219640.2|219490.2|219559.4|219409.4|675
1595954700000|2020-07-28 16:45:00|219618.2|219468.2|219579.7|219429.7|219623.4|219473.4|219505.2|219355.2|726
1595955000000|2020-07-28 16:50:00|219582.5|219432.5|219657.4|219507.4|219785.1|219635.1|219567|219417|808
1595955300000|2020-07-28 16:55:00|219658.4|219508.4|219488.5|219338.5|219670.2|219520.2|219396.3|219246.3|742
1595955600000|2020-07-28 17:00:00|219476.8|219326.8|219508.6|219358.6|219552.2|219402.2|219456.3|219306.3|758
1595955900000|2020-07-28 17:05:00|219508.7|219358.7|219407.3|219257.3|219577.7|219427.7|219359.5|219209.5|779
1595956200000|2020-07-28 17:10:00|219409.7|219259.7|219448.2|219298.2|219462|219312|219264.5|219114.5|780
1595956500000|2020-07-28 17:15:00|219447|219297|219406.3|219256.3|219455.2|219305.2|219308.5|219158.5|736
1595956800000|2020-07-28 17:20:00|219408.7|219258.7|219417.1|219267.1|219436.4|219286.4|219231.4|219081.4|791
1595957100000|2020-07-28 17:25:00|219415.9|219265.9|219458|219308|219489.6|219339.6|219406.2|219256.2|708
1595957400000|2020-07-28 17:30:00|219449.6|219299.6|219339.9|219189.9|219473.2|219323.2|219339.9|219189.9|717
1595957700000|2020-07-28 17:35:00|219339.2|219189.2|219279.3|219129.3|219370.7|219220.7|219217.5|219067.5|664
1595958000000|2020-07-28 17:40:00|219279.2|219129.2|219331.6|219181.6|219362.7|219212.7|219256.9|219106.9|661
1595958300000|2020-07-28 17:45:00|219331.5|219181.5|219237.2|219087.2|219333.8|219183.8|219191.4|219041.4|664
1595958600000|2020-07-28 17:50:00|219237.6|219087.6|219180.7|219030.7|219247.9|219097.9|219134.9|218984.9|636
1595958900000|2020-07-28 17:55:00|219180.1|219030.1|219217|219067|219287.4|219137.4|219166.8|219016.8|671
1595959200000|2020-07-28 18:00:00|219215.5|219065.5|219282.5|219132.5|219306.1|219156.1|219193.7|219043.7|728
1595959500000|2020-07-28 18:05:00|219282.7|219132.7|219367.6|219217.6|219371.2|219221.2|219279.1|219129.1|669
1595959800000|2020-07-28 18:10:00|219367.4|219217.4|219460.5|219310.5|219486.3|219336.3|219305.6|219155.6|740
1595960100000|2020-07-28 18:15:00|219452.9|219302.9|219481.2|219331.2|219490|219340|219357.3|219207.3|684
1595960400000|2020-07-28 18:20:00|219481|219331|219383.5|219233.5|219481|219331|219347.7|219197.7|719
1595960700000|2020-07-28 18:25:00|219382|219232|219484.1|219334.1|219524.4|219374.4|219367|219217|733
1595961000000|2020-07-28 18:30:00|219482.2|219332.2|219437.2|219287.2|219514.5|219364.5|219380.7|219230.7|671
1595961300000|2020-07-28 18:35:00|219437.5|219287.5|219392.8|219242.8|219451.2|219301.2|219341.3|219191.3|674
1595961600000|2020-07-28 18:40:00|219392.7|219242.7|219259.4|219109.4|219398.9|219248.9|219198.5|219048.5|685
1595961900000|2020-07-28 18:45:00|219258.2|219108.2|219247.6|219097.6|219304.2|219154.2|219207.1|219057.1|694
1595962200000|2020-07-28 18:50:00|219247.3|219097.3|219129|218979|219248.2|219098.2|219101|218951|719
1595962500000|2020-07-28 18:55:00|219130|218980|219124.8|218974.8|219155.5|219005.5|219001.7|218851.7|729
1595962800000|2020-07-28 19:00:00|219117.5|218967.5|219205.5|219055.5|219287.9|219137.9|219099.7|218949.7|831
1595963100000|2020-07-28 19:05:00|219207.5|219057.5|219237.1|219087.1|219250.3|219100.3|219128.7|218978.7|746
1595963400000|2020-07-28 19:10:00|219232.1|219082.1|219294.2|219144.2|219299.9|219149.9|219171.2|219021.2|698
1595963700000|2020-07-28 19:15:00|219294|219144|219288.4|219138.4|219346.1|219196.1|219272.5|219122.5|620
1595964000000|2020-07-28 19:20:00|219287.4|219137.4|219293.7|219143.7|219324.6|219174.6|219235.1|219085.1|631
1595964300000|2020-07-28 19:25:00|219293.8|219143.8|219456.3|219306.3|219480.5|219330.5|219268.6|219118.6|655
1595964600000|2020-07-28 19:30:00|219449.3|219299.3|219536.2|219386.2|219549.3|219399.3|219390.3|219240.3|783
1595964900000|2020-07-28 19:35:00|219537.4|219387.4|219423.9|219273.9|219541.6|219391.6|219413|219263|755
1595965200000|2020-07-28 19:40:00|219421.9|219271.9|219496.9|219346.9|219545|219395|219421.9|219271.9|733
1595965500000|2020-07-28 19:45:00|219498.6|219348.6|219442.9|219292.9|219540.5|219390.5|219402.6|219252.6|745
1595965800000|2020-07-28 19:50:00|219446.2|219296.2|219573.7|219423.7|219618.8|219468.8|219421.5|219271.5|835
1595966100000|2020-07-28 19:55:00|219571.7|219421.7|219653|219503|219772.6|219622.6|219556.3|219406.3|869
1595966400000|2020-07-28 20:00:00|219648.1|219498.1|219692.5|219542.5|219725.5|219575.5|219638.2|219488.2|605
1595966700000|2020-07-28 20:05:00|219696.1|219546.1|219682.8|219532.8|219706.5|219556.5|219660.1|219510.1|468
1595967000000|2020-07-28 20:10:00|219681|219531|219681.8|219531.8|219696.6|219546.6|219628.4|219478.4|585
1595967300000|2020-07-28 20:15:00|219682.3|219532.3|219659.4|219509.4|219687.7|219537.7|219638|219488|411
1595967600000|2020-07-28 20:20:00|219660.5|219510.5|219659.6|219509.6|219669.7|219519.7|219655.2|219505.2|307
1595967900000|2020-07-28 20:25:00|219659.8|219509.8|219610|219460|219685|219535|219603.5|219453.5|419
1595968200000|2020-07-28 20:30:00|219613.9|219463.9|219610.2|219460.2|219656|219506|219602.3|219452.3|447
1595968500000|2020-07-28 20:35:00|219608.9|219458.9|219605.9|219455.9|219642.5|219492.5|219602.8|219452.8|338
1595968800000|2020-07-28 20:40:00|219607.8|219457.8|219601.5|219451.5|219629.7|219479.7|219586.2|219436.2|403
1595969100000|2020-07-28 20:45:00|219599.8|219449.8|219508.5|219358.5|219606.5|219456.5|219492.8|219342.8|365
1595969400000|2020-07-28 20:50:00|219509.2|219359.2|219560.1|219410.1|219603.8|219453.8|219492.8|219342.8|415
1595969700000|2020-07-28 20:55:00|219556.5|219406.5|219525.9|219216.9|219594.5|219425|219454.4|219205.6|456
1595970000000|2020-07-28 21:00:00|219526.5|219218|219446|219097|219576.7|219369.1|219445.8|219096.8|129
1595970300000|2020-07-28 21:05:00|219504|219155|219655.3|219306.3|219672.1|219323.1|219441.2|219092.2|240
1595970600000|2020-07-28 21:10:00|219630.4|219281.4|219692.4|219343.4|219847.5|219498.5|219503.1|219154.1|246
1595970900000|2020-07-28 21:15:00|219677.9|219328.9|219667.5|219318.5|219699.5|219350.5|219642|219293|153
1595971200000|2020-07-28 21:20:00|219649.8|219300.8|219682.8|219333.8|219699.4|219350.4|219632.5|219283.5|132
1595971500000|2020-07-28 21:25:00|219674.5|219325.5|219670.5|219321.5|219755.2|219406.2|219632.5|219283.5|98
1595971800000|2020-07-28 21:30:00|219643.7|219294.7|219671|219322|219725.4|219376.4|219643.7|219294.7|206
1595972100000|2020-07-28 21:35:00|219677.9|219328.9|219666.2|219317.2|219712.1|219363.1|219638.8|219292|199
1595972400000|2020-07-28 21:40:00|219668.4|219319.4|219674.7|219325.7|219704.8|219355.8|219630.6|219281.6|269
1595972700000|2020-07-28 21:45:00|219652.7|219303.7|219669.6|219320.6|219790.2|219542.4|219632.7|219283.7|333
1595973000000|2020-07-28 21:50:00|219686.7|219337.7|219669.9|219320.9|219718.4|219369.4|219645.4|219296.4|230
1595973300000|2020-07-28 21:55:00|219673.7|219324.7|219680.9|219331.9|219724.2|219394.2|219643.1|219294.1|238
1595973600000|2020-07-28 22:00:00|219725.2|219376.2|219530.7|219380.7|219725.2|219488|219504|219282.2|467
1595973900000|2020-07-28 22:05:00|219536|219386|219496.9|219346.9|219560.1|219410.1|219437.5|219260|402
1595974200000|2020-07-28 22:10:00|219499.3|219349.3|219526.9|219376.9|219557.5|219407.5|219493|219343|365
1595974500000|2020-07-28 22:15:00|219530.7|219380.7|219478.7|219328.7|219547.1|219380.7|219464.4|219252.9|350
1595974800000|2020-07-28 22:20:00|219483.2|219333.2|219494.8|219344.8|219534.1|219368.7|219448.2|219254.2|374
1595975100000|2020-07-28 22:25:00|219495|219345|219552.5|219402.5|219609.1|219459.1|219471|219321|368
1595975400000|2020-07-28 22:30:00|219553.4|219403.4|219570.7|219420.7|219634|219431.2|219496.8|219346.8|449
1595975700000|2020-07-28 22:35:00|219569.2|219419.2|219482.4|219332.4|219587.6|219437.6|219480.9|219303|387
1595976000000|2020-07-28 22:40:00|219493|219343|219528.1|219378.1|219543.3|219393.3|219484.7|219334.7|325
1595976300000|2020-07-28 22:45:00|219530.1|219380.1|219530.3|219380.3|219539.4|219389.4|219487.2|219337.2|313
1595976600000|2020-07-28 22:50:00|219530.1|219380.1|219541.5|219391.5|219541.5|219391.5|219488.7|219338.7|328
1595976900000|2020-07-28 22:55:00|219526|219376|219530.7|219380.7|219563.1|219413.1|219463.1|219313.1|355
1595977200000|2020-07-28 23:00:00|219527|219377|219536.7|219386.7|219574.9|219424.9|219493.1|219343.1|342
1595977500000|2020-07-28 23:05:00|219535.6|219385.6|219578.7|219428.7|219590|219440|219519.5|219369.5|296
1595977800000|2020-07-28 23:10:00|219581.8|219431.8|219531.5|219381.5|219582.2|219432.2|219519.3|219369.3|296
1595978100000|2020-07-28 23:15:00|219529.2|219379.2|219549.8|219399.8|219568.3|219418.3|219498.1|219348.1|266
1595978400000|2020-07-28 23:20:00|219549.9|219399.9|219573.9|219423.9|219621|219471|219525.3|219375.3|304
1595978700000|2020-07-28 23:25:00|219580.2|219430.2|219596.7|219446.7|219628.7|219478.7|219575.4|219425.4|356
1595979000000|2020-07-28 23:30:00|219602.8|219452.8|219539.6|219389.6|219606.9|219456.9|219533.7|219383.7|229
1595979300000|2020-07-28 23:35:00|219539.8|219389.8|219526|219376|219553.3|219403.3|219523|219373|285
1595979600000|2020-07-28 23:40:00|219528.6|219378.6|219573.3|219423.3|219588.5|219438.5|219519.6|219369.6|288
1595979900000|2020-07-28 23:45:00|219575.2|219425.2|219580.9|219430.9|219606.5|219456.5|219524.6|219374.6|254
1595980200000|2020-07-28 23:50:00|219579.5|219429.5|219570.3|219420.3|219593.7|219443.7|219568.1|219418.1|273
1595980500000|2020-07-28 23:55:00|219573|219423|219526.1|219376.1|219598.4|219448.4|219519.7|219369.7|340
1595980800000|2020-07-29 00:00:00|219532.7|219382.7|219504.8|219354.8|219584.3|219434.3|219459.7|219309.7|469
1595981100000|2020-07-29 00:05:00|219503.8|219353.8|219511.7|219361.7|219546.7|219396.7|219487.7|219337.7|466
1595981400000|2020-07-29 00:10:00|219512.5|219362.5|219511|219361|219559.8|219409.8|219491.7|219341.7|439
1595981700000|2020-07-29 00:15:00|219509.4|219359.4|219357.7|219207.7|219515.3|219365.3|219336.4|219186.4|470
1595982000000|2020-07-29 00:20:00|219359.1|219209.1|219300.2|219150.2|219391.3|219241.3|219251.5|219101.5|437
1595982300000|2020-07-29 00:25:00|219300.4|219150.4|219355.5|219205.5|219364.2|219214.2|219291.8|219141.8|392
1595982600000|2020-07-29 00:30:00|219355.3|219205.3|219387.3|219237.3|219452.8|219302.8|219324|219174|410
1595982900000|2020-07-29 00:35:00|219387.2|219237.2|219392.1|219242.1|219410.5|219260.5|219376.9|219226.9|356
1595983200000|2020-07-29 00:40:00|219391.9|219241.9|219586.7|219436.7|219588.3|219438.3|219387.5|219237.5|341
1595983500000|2020-07-29 00:45:00|219586.6|219436.6|219432|219282|219612.6|219462.6|219424.5|219274.5|558
1595983800000|2020-07-29 00:50:00|219433.1|219283.1|219435.3|219285.3|219471.4|219321.4|219420.7|219270.7|483
1595984100000|2020-07-29 00:55:00|219435.7|219285.7|219436.6|219286.6|219456.1|219306.1|219390.2|219240.2|488
1595984400000|2020-07-29 01:00:00|219435.9|219285.9|219526.7|219376.7|219591.4|219441.4|219407.9|219257.9|571
1595984700000|2020-07-29 01:05:00|219526.1|219376.1|219548.7|219398.7|219579.5|219429.5|219525.2|219375.2|410
1595985000000|2020-07-29 01:10:00|219550|219400|219640.1|219490.1|219645.6|219495.6|219539|219389|451
1595985300000|2020-07-29 01:15:00|219641.4|219491.4|219646.9|219496.9|219664.5|219514.5|219551.4|219401.4|497
1595985600000|2020-07-29 01:20:00|219648.7|219498.7|219648.7|219498.7|219663.3|219513.3|219601.9|219451.9|372
1595985900000|2020-07-29 01:25:00|219648.3|219498.3|219716.8|219566.8|219734.5|219584.5|219648.3|219498.3|487
1595986200000|2020-07-29 01:30:00|219713.7|219563.7|219909.4|219759.4|219921.1|219771.1|219710.9|219560.9|493
1595986500000|2020-07-29 01:35:00|219912.3|219762.3|219916.2|219766.2|219957.7|219807.7|219875.9|219725.9|486
1595986800000|2020-07-29 01:40:00|219916.7|219766.7|219821.1|219671.1|219944.3|219794.3|219814.5|219664.5|445
1595987100000|2020-07-29 01:45:00|219822.3|219672.3|219637.7|219487.7|219822.3|219672.3|219624.9|219474.9|544
1595987400000|2020-07-29 01:50:00|219637.9|219487.9|219647.8|219497.8|219665.9|219515.9|219618.6|219468.6|390
1595987700000|2020-07-29 01:55:00|219651.1|219501.1|219639|219489|219683.4|219533.4|219635.2|219485.2|347
1595988000000|2020-07-29 02:00:00|219639.5|219489.5|219597.1|219447.1|219644.7|219494.7|219585|219435|434
1595988300000|2020-07-29 02:05:00|219595.6|219445.6|219565.5|219415.5|219616.4|219466.4|219524|219374|501
1595988600000|2020-07-29 02:10:00|219570.4|219420.4|219474.5|219324.5|219577.4|219427.4|219457.2|219307.2|347
1595988900000|2020-07-29 02:15:00|219474.9|219324.9|219484.9|219334.9|219495.6|219345.6|219407.6|219257.6|397
1595989200000|2020-07-29 02:20:00|219485.5|219335.5|219508.7|219358.7|219534.6|219384.6|219451.8|219301.8|419
1595989500000|2020-07-29 02:25:00|219505.8|219355.8|219481.8|219331.8|219553.7|219403.7|219467.4|219317.4|429
1595989800000|2020-07-29 02:30:00|219481.4|219331.4|219481.9|219331.9|219499.3|219349.3|219463.9|219313.9|339
1595990100000|2020-07-29 02:35:00|219475.8|219325.8|219574.8|219424.8|219596.4|219446.4|219475.8|219325.8|399
1595990400000|2020-07-29 02:40:00|219573.1|219423.1|219720.5|219570.5|219793.7|219643.7|219569.7|219419.7|456
1595990700000|2020-07-29 02:45:00|219721.4|219571.4|219576.2|219426.2|219721.4|219571.4|219559.8|219409.8|363
1595991000000|2020-07-29 02:50:00|219575.4|219425.4|219624.3|219474.3|219654|219504|219571.7|219421.7|350
1595991300000|2020-07-29 02:55:00|219624.6|219474.6|219575|219425|219631.4|219481.4|219569.1|219419.1|326
1595991600000|2020-07-29 03:00:00|219570.8|219420.8|219411|219261|219570.8|219420.8|219406.5|219256.5|367
1595991900000|2020-07-29 03:05:00|219412.7|219262.7|219404.6|219254.6|219425.6|219275.6|219379.2|219229.2|414
1595992200000|2020-07-29 03:10:00|219408.3|219258.3|219335.2|219185.2|219453.8|219303.8|219314.8|219164.8|404
1595992500000|2020-07-29 03:15:00|219333.9|219183.9|219310.3|219160.3|219341.4|219191.4|219290.9|219140.9|463
1595992800000|2020-07-29 03:20:00|219311.9|219161.9|219256.5|219106.5|219328.8|219178.8|219250|219100|373
1595993100000|2020-07-29 03:25:00|219273|219123|219510.9|219360.9|219514.3|219364.3|219247.8|219097.8|388
1595993400000|2020-07-29 03:30:00|219508.5|219358.5|219526.3|219376.3|219534.4|219384.4|219466.4|219316.4|371
1595993700000|2020-07-29 03:35:00|219525.8|219375.8|219552.8|219402.8|219564.3|219414.3|219477.7|219327.7|295
1595994000000|2020-07-29 03:40:00|219555.2|219405.2|219688.5|219538.5|219690.5|219540.5|219542.9|219392.9|434
1595994300000|2020-07-29 03:45:00|219688.9|219538.9|219510.2|219360.2|219694.5|219544.5|219510.2|219360.2|320
1595994600000|2020-07-29 03:50:00|219504|219354|219535.8|219385.8|219564.5|219414.5|219487.9|219337.9|355
1595994900000|2020-07-29 03:55:00|219555.6|219405.6|219477.5|219327.5|219562.2|219412.2|219475.2|219325.2|465
1595995200000|2020-07-29 04:00:00|219476.9|219326.9|219444.5|219294.5|219480.4|219330.4|219422.9|219272.9|291
1595995500000|2020-07-29 04:05:00|219446.6|219296.6|219446.2|219296.2|219465.9|219315.9|219434.6|219284.6|282
1595995800000|2020-07-29 04:10:00|219447|219297|219448.9|219298.9|219460.9|219310.9|219421.4|219271.4|226
1595996100000|2020-07-29 04:15:00|219450.4|219300.4|219493.1|219343.1|219512.3|219362.3|219426.2|219276.2|217
1595996400000|2020-07-29 04:20:00|219490.5|219340.5|219489|219339|219513.8|219363.8|219468.5|219318.5|172
1595996700000|2020-07-29 04:25:00|219487.8|219337.8|219493.3|219343.3|219539.4|219389.4|219480.8|219330.8|316
1595997000000|2020-07-29 04:30:00|219495.9|219345.9|219531.4|219381.4|219538|219388|219479.3|219329.3|359
1595997300000|2020-07-29 04:35:00|219531.9|219381.9|219491.9|219341.9|219544.4|219394.4|219491.7|219341.7|341
1595997600000|2020-07-29 04:40:00|219494.1|219344.1|219517.7|219367.7|219533.5|219383.5|219485.9|219335.9|333
1595997900000|2020-07-29 04:45:00|219521.2|219371.2|219726.8|219576.8|219735.8|219585.8|219512.7|219362.7|364
1595998200000|2020-07-29 04:50:00|219729.9|219579.9|219730.2|219580.2|219740.1|219590.1|219699.6|219549.6|339
1595998500000|2020-07-29 04:55:00|219726.9|219576.9|219706.8|219556.8|219790.9|219640.9|219702.1|219552.1|352
1595998800000|2020-07-29 05:00:00|219704.5|219554.5|219813.2|219663.2|219815.7|219665.7|219702.6|219552.6|373
1595999100000|2020-07-29 05:05:00|219812.8|219662.8|219704.4|219554.4|219820.3|219670.3|219697.1|219547.1|373
1595999400000|2020-07-29 05:10:00|219706|219556|219702.8|219552.8|219734.9|219584.9|219700|219550|411
1595999700000|2020-07-29 05:15:00|219699.6|219549.6|219576.7|219426.7|219753|219603|219574|219424|426
1596000000000|2020-07-29 05:20:00|219581.3|219431.3|219468.5|219318.5|219597.5|219447.5|219459.6|219309.6|431
1596000300000|2020-07-29 05:25:00|219469.3|219319.3|219445.2|219295.2|219508.8|219358.8|219438.6|219288.6|377
1596000600000|2020-07-29 05:30:00|219444.8|219294.8|219443.3|219293.3|219489.4|219339.4|219424.7|219274.7|445
1596000900000|2020-07-29 05:35:00|219446.2|219296.2|219433.4|219283.4|219494.2|219344.2|219426.7|219276.7|394
1596001200000|2020-07-29 05:40:00|219434.1|219284.1|219453|219303|219498.7|219348.7|219426|219276|433
1596001500000|2020-07-29 05:45:00|219454.1|219304.1|219455.1|219305.1|219504.4|219354.4|219433.9|219283.9|384
1596001800000|2020-07-29 05:50:00|219453.7|219303.7|219312.6|219162.6|219479.1|219329.1|219299.9|219149.9|486
1596002100000|2020-07-29 05:55:00|219317.8|219167.8|219350.4|219200.4|219390.6|219240.6|219301.9|219151.9|376
1596002400000|2020-07-29 06:00:00|219356.6|219206.6|219378.4|219228.4|219486.5|219336.5|219321.8|219171.8|587
1596002700000|2020-07-29 06:05:00|219376.9|219226.9|219215.5|219065.5|219376.9|219226.9|219209|219059|501
1596003000000|2020-07-29 06:10:00|219216.1|219066.1|219050.8|218900.8|219221.3|219071.3|219032.4|218882.4|573
1596003300000|2020-07-29 06:15:00|219043.4|218893.4|219057.8|218907.8|219105.9|218955.9|218965.7|218815.7|555
1596003600000|2020-07-29 06:20:00|219061|218911|219159.4|219009.4|219166.3|219016.3|219046.9|218896.9|480
1596003900000|2020-07-29 06:25:00|219159.2|219009.2|219162|219012|219162.3|219012.3|219057.2|218907.2|504
1596004200000|2020-07-29 06:30:00|219159.6|219009.6|219078.3|218928.3|219159.6|219009.6|219029.7|218879.7|600
1596004500000|2020-07-29 06:35:00|219078.9|218928.9|219092.1|218942.1|219102.8|218952.8|218971.4|218821.4|453
1596004800000|2020-07-29 06:40:00|219092.7|218942.7|219011.5|218861.5|219105|218955|218988.9|218838.9|424
1596005100000|2020-07-29 06:45:00|219008.2|218858.2|219085.5|218935.5|219124.3|218974.3|218991.7|218841.7|516
1596005400000|2020-07-29 06:50:00|219084.2|218934.2|219164.9|219014.9|219204|219054|219073.5|218923.5|455
1596005700000|2020-07-29 06:55:00|219163.4|219013.4|219076.1|218926.1|219170.5|219020.5|219062.4|218912.4|430
1596006000000|2020-07-29 07:00:00|219077|218927|218846.8|218696.8|219077|218927|218833|218683|755
1596006300000|2020-07-29 07:05:00|218844|218694|218808.9|218658.9|218881.1|218731.1|218757|218607|751
1596006600000|2020-07-29 07:10:00|218809.2|218659.2|218761.5|218611.5|218811|218661|218725.2|218575.2|663
1596006900000|2020-07-29 07:15:00|218761.7|218611.7|218951.7|218801.7|219049.3|218899.3|218758.5|218608.5|632
1596007200000|2020-07-29 07:20:00|218952.4|218802.4|218961.2|218811.2|218984.6|218834.6|218892.3|218742.3|528
1596007500000|2020-07-29 07:25:00|218963.8|218813.8|218948.3|218798.3|218991.2|218841.2|218901.5|218751.5|584
1596007800000|2020-07-29 07:30:00|218946.9|218796.9|218862.3|218712.3|218984.1|218834.1|218858.4|218708.4|540
1596008100000|2020-07-29 07:35:00|218862.2|218712.2|218756.8|218606.8|218865.1|218715.1|218754.6|218604.6|624
1596008400000|2020-07-29 07:40:00|218757.1|218607.1|218655|218505|218772.1|218622.1|218631.5|218481.5|833
1596008700000|2020-07-29 07:45:00|218654.3|218504.3|218833.8|218683.8|218866|218716|218640.2|218490.2|800
1596009000000|2020-07-29 07:50:00|218833.3|218683.3|218723.8|218573.8|218857.1|218707.1|218689.9|218539.9|741
1596009300000|2020-07-29 07:55:00|218723.2|218573.2|218799.2|218649.2|218810.4|218660.4|218641.1|218491.1|713
1596009600000|2020-07-29 08:00:00|218804.2|218654.2|218899.1|218749.1|218922.5|218772.5|218746.9|218596.9|736
1596009900000|2020-07-29 08:05:00|218897.7|218747.7|219108|218958|219151.8|219001.8|218871.8|218721.8|665
1596010200000|2020-07-29 08:10:00|219111.5|218961.5|218966.9|218816.9|219138.8|218988.8|218896.7|218746.7|694
1596010500000|2020-07-29 08:15:00|218970.7|218820.7|218937.7|218787.7|219008.6|218858.6|218882.4|218732.4|709
1596010800000|2020-07-29 08:20:00|218937|218787|218963.5|218813.5|219070.5|218920.5|218887.6|218737.6|694
1596011100000|2020-07-29 08:25:00|218963.2|218813.2|218969.5|218819.5|219016.1|218866.1|218952.4|218802.4|591
1596011400000|2020-07-29 08:30:00|218970|218820|219189.7|219039.7|219218.6|219068.6|218941.1|218791.1|635
1596011700000|2020-07-29 08:35:00|219190.7|219040.7|219111.1|218961.1|219246.1|219096.1|219107.2|218957.2|634
1596012000000|2020-07-29 08:40:00|219111|218961|219142|218992|219143.3|218993.3|219071.4|218921.4|432
1596012300000|2020-07-29 08:45:00|219145.2|218995.2|219144.2|218994.2|219183.9|219033.9|219099.9|218949.9|612
1596012600000|2020-07-29 08:50:00|219143.8|218993.8|219070.4|218920.4|219175.8|219025.8|219059.5|218909.5|629
1596012900000|2020-07-29 08:55:00|219070.5|218920.5|219018.2|218868.2|219132.7|218982.7|219007.2|218857.2|592
1596013200000|2020-07-29 09:00:00|219016.1|218866.1|219021.7|218871.7|219055.4|218905.4|218948|218798|740
1596013500000|2020-07-29 09:05:00|219021.5|218871.5|219173.1|219023.1|219176.8|219026.8|218983.3|218833.3|632
1596013800000|2020-07-29 09:10:00|219173.9|219023.9|219047.4|218897.4|219174.9|219024.9|219023.8|218873.8|601
1596014100000|2020-07-29 09:15:00|219047.5|218897.5|219028.3|218878.3|219054.7|218904.7|218932.5|218782.5|580
1596014400000|2020-07-29 09:20:00|219029|218879|218986.8|218836.8|219070.6|218920.6|218970.7|218820.7|652
1596014700000|2020-07-29 09:25:00|218970.8|218820.8|218968.6|218818.6|219033.2|218883.2|218926.7|218776.7|592
1596015000000|2020-07-29 09:30:00|218957.2|218807.2|219079|218929|219114.8|218964.8|218952.8|218802.8|659
1596015300000|2020-07-29 09:35:00|219079.8|218929.8|219158|219008|219164.9|219014.9|218994.3|218844.3|631
1596015600000|2020-07-29 09:40:00|219156.3|219006.3|219077.9|218927.9|219165.2|219015.2|219012.5|218862.5|714
1596015900000|2020-07-29 09:45:00|219069.8|218919.8|219172.9|219022.9|219197.8|219047.8|219051.5|218901.5|613
1596016200000|2020-07-29 09:50:00|219173.9|219023.9|219208.6|219058.6|219221.4|219071.4|219144.7|218994.7|552
1596016500000|2020-07-29 09:55:00|219208.9|219058.9|219168.1|219018.1|219247.8|219097.8|219149.9|218999.9|585
1596016800000|2020-07-29 10:00:00|219163|219013|219109|218959|219171.1|219021.1|219065.1|218915.1|558
1596017100000|2020-07-29 10:05:00|219109.7|218959.7|219071.4|218921.4|219112.1|218962.1|219035|218885|564
1596017400000|2020-07-29 10:10:00|219066.1|218916.1|219150.4|219000.4|219189.7|219039.7|219029.4|218879.4|589
1596017700000|2020-07-29 10:15:00|219150.6|219000.6|219125.8|218975.8|219176.2|219026.2|219102.5|218952.5|591
1596018000000|2020-07-29 10:20:00|219126.3|218976.3|218833.8|218683.8|219127.5|218977.5|218817.4|218667.4|697
1596018300000|2020-07-29 10:25:00|218833.6|218683.6|218733.5|218583.5|218861.8|218711.8|218697.7|218547.7|665
1596018600000|2020-07-29 10:30:00|218732.2|218582.2|218679|218529|218786.2|218636.2|218672.7|218522.7|739
1596018900000|2020-07-29 10:35:00|218679.1|218529.1|218750.6|218600.6|218750.6|218600.6|218661|218511|645
1596019200000|2020-07-29 10:40:00|218752.6|218602.6|218804.7|218654.7|218811.8|218661.8|218741.6|218591.6|597
1596019500000|2020-07-29 10:45:00|218804.3|218654.3|218658.1|218508.1|218810.2|218660.2|218631.7|218481.7|677
1596019800000|2020-07-29 10:50:00|218658.6|218508.6|218659.8|218509.8|218736|218586|218647.4|218497.4|633
1596020100000|2020-07-29 10:55:00|218660.2|218510.2|218726.5|218576.5|218734.4|218584.4|218649.6|218499.6|501
1596020400000|2020-07-29 11:00:00|218728.6|218578.6|218724.2|218574.2|218728.6|218578.6|218663.5|218513.5|544
1596020700000|2020-07-29 11:05:00|218724.6|218574.6|218602.3|218452.3|218767.6|218617.6|218596.2|218446.2|664
1596021000000|2020-07-29 11:10:00|218602.9|218452.9|218647.6|218497.6|218657.1|218507.1|218589.4|218439.4|666
1596021300000|2020-07-29 11:15:00|218647.9|218497.9|218692.1|218542.1|218715.9|218565.9|218647.3|218497.3|667
1596021600000|2020-07-29 11:20:00|218692.5|218542.5|218661.2|218511.2|218723.4|218573.4|218638.9|218488.9|706
1596021900000|2020-07-29 11:25:00|218661|218511|218772.5|218622.5|218782.1|218632.1|218647.7|218497.7|582
1596022200000|2020-07-29 11:30:00|218772|218622|218703.7|218553.7|218851.5|218701.5|218661.2|218511.2|787
1596022500000|2020-07-29 11:35:00|218709.4|218559.4|218670.7|218520.7|218772|218622|218662.6|218512.6|638
1596022800000|2020-07-29 11:40:00|218669.5|218519.5|218651.5|218501.5|218782.7|218632.7|218618.8|218468.8|718
1596023100000|2020-07-29 11:45:00|218651.8|218501.8|218617.1|218467.1|218655.4|218505.4|218616.4|218466.4|571
1596023400000|2020-07-29 11:50:00|218626.6|218476.6|218624.4|218474.4|218676|218526|218611.3|218461.3|412
1596023700000|2020-07-29 11:55:00|218624.6|218474.6|218625.7|218475.7|218649.1|218499.1|218598.5|218448.5|513
1596024000000|2020-07-29 12:00:00|218627|218477|218781.1|218631.1|218849.7|218699.7|218574.7|218424.7|964
1596024300000|2020-07-29 12:05:00|218779.2|218629.2|218798.3|218648.3|218885.3|218735.3|218755|218605|793
1596024600000|2020-07-29 12:10:00|218797.5|218647.5|218661|218511|218820.2|218670.2|218661|218511|725
1596024900000|2020-07-29 12:15:00|218654.8|218504.8|218848.8|218698.8|218881.8|218731.8|218651.6|218501.6|812
1596025200000|2020-07-29 12:20:00|218850.8|218700.8|218880.3|218730.3|218894.6|218744.6|218726.2|218576.2|795
1596025500000|2020-07-29 12:25:00|218880.2|218730.2|218936.6|218786.6|218940.5|218790.5|218776.8|218626.8|816
1596025800000|2020-07-29 12:30:00|218934.9|218784.9|218858.1|218708.1|218949|218799|218826.9|218676.9|798
1596026100000|2020-07-29 12:35:00|218859.1|218709.1|219172|219022|219224.6|219074.6|218853|218703|792
1596026400000|2020-07-29 12:40:00|219171.1|219021.1|219049.8|218899.8|219188.6|219038.6|219030.8|218880.8|770
1596026700000|2020-07-29 12:45:00|219048.5|218898.5|218862.1|218712.1|219053.9|218903.9|218817.4|218667.4|814
1596027000000|2020-07-29 12:50:00|218862.2|218712.2|218733.7|218583.7|218880.7|218730.7|218732.3|218582.3|776
1596027300000|2020-07-29 12:55:00|218733.4|218583.4|218862.9|218712.9|218978.3|218828.3|218676.3|218526.3|848
1596027600000|2020-07-29 13:00:00|218862.2|218712.2|218825.1|218675.1|218911.4|218761.4|218742.2|218592.2|827
1596027900000|2020-07-29 13:05:00|218827.5|218677.5|218938|218788|219010.7|218860.7|218824.1|218674.1|893
1596028200000|2020-07-29 13:10:00|218938.6|218788.6|218791.9|218641.9|218948.9|218798.9|218755.6|218605.6|844
1596028500000|2020-07-29 13:15:00|218795.1|218645.1|219019.8|218869.8|219025.3|218875.3|218795.1|218645.1|830
1596028800000|2020-07-29 13:20:00|219018.9|218868.9|218858.2|218708.2|219021.3|218871.3|218839.7|218689.7|791
1596029100000|2020-07-29 13:25:00|218859.1|218709.1|219082|218932|219107.4|218957.4|218848.8|218698.8|837
1596029400000|2020-07-29 13:30:00|219084|218934|218925.8|218775.8|219111.8|218961.8|218855.9|218705.9|1042
1596029700000|2020-07-29 13:35:00|218926.7|218776.7|219162.3|219012.3|219166.3|219016.3|218883|218733|1046
1596030000000|2020-07-29 13:40:00|219159.6|219009.6|219341.1|219191.1|219344.8|219194.8|219156.9|219006.9|1080
1596030300000|2020-07-29 13:45:00|219359.4|219209.4|219589.3|219439.3|219594.2|219444.2|219357.7|219207.7|1061
1596030600000|2020-07-29 13:50:00|219589.5|219439.5|219393.9|219243.9|219600.5|219450.5|219393.9|219243.9|985
1596030900000|2020-07-29 13:55:00|219406.7|219256.7|219535.8|219385.8|219555.2|219405.2|219406.7|219256.7|948
1596031200000|2020-07-29 14:00:00|219532.6|219382.6|219446.5|219296.5|219548.3|219398.3|219445.6|219295.6|894
1596031500000|2020-07-29 14:05:00|219445.7|219295.7|219625.8|219475.8|219667.2|219517.2|219445.7|219295.7|860
1596031800000|2020-07-29 14:10:00|219627.8|219477.8|219897.1|219747.1|219910.9|219760.9|219627.2|219477.2|1011
1596032100000|2020-07-29 14:15:00|219896.7|219746.7|219768.4|219618.4|219921.6|219771.6|219692.7|219542.7|1018
1596032400000|2020-07-29 14:20:00|219768.6|219618.6|220000.1|219850.1|220027.8|219877.8|219743.1|219593.1|912
1596032700000|2020-07-29 14:25:00|219999.2|219849.2|220385.7|220235.7|220429.6|220279.6|219979.2|219829.2|1013
1596033000000|2020-07-29 14:30:00|220386.8|220236.8|220161.3|220011.3|220409.7|220259.7|220088.5|219938.5|1027
1596033300000|2020-07-29 14:35:00|220161.9|220011.9|220183.7|220033.7|220336.6|220186.6|220158.1|220008.1|962
1596033600000|2020-07-29 14:40:00|220184.1|220034.1|220020.2|219870.2|220237.1|220087.1|219891.4|219741.4|977
1596033900000|2020-07-29 14:45:00|220022.1|219872.1|219990|219840|220159.3|220009.3|219929.1|219779.1|977
1596034200000|2020-07-29 14:50:00|219992.1|219842.1|220074.5|219924.5|220138|219988|219990.7|219840.7|878
1596034500000|2020-07-29 14:55:00|220074.9|219924.9|219991.9|219841.9|220129.1|219979.1|219924.2|219774.2|960
1596034800000|2020-07-29 15:00:00|219982.1|219832.1|220117.6|219967.6|220135.6|219985.6|219969.2|219819.2|939
1596035100000|2020-07-29 15:05:00|220116.9|219966.9|220171|220021|220188.2|220038.2|220041.3|219891.3|922
1596035400000|2020-07-29 15:10:00|220171.8|220021.8|220145.4|219995.4|220260.6|220110.6|220077.7|219927.7|899
1596035700000|2020-07-29 15:15:00|220144.7|219994.7|220248.3|220098.3|220261.7|220111.7|220133.7|219983.7|853
1596036000000|2020-07-29 15:20:00|220248|220098|220306|220156|220372.7|220222.7|220244.8|220094.8|854
1596036300000|2020-07-29 15:25:00|220305.9|220155.9|220165.9|220015.9|220318.6|220168.6|220134.1|219984.1|876
1596036600000|2020-07-29 15:30:00|220164|220014|220181.9|220031.9|220311.3|220161.3|220146.9|219996.9|901
1596036900000|2020-07-29 15:35:00|220184|220034|220126.1|219976.1|220205.4|220055.4|219995.7|219845.7|854
1596037200000|2020-07-29 15:40:00|220106.5|219956.5|219938.1|219788.1|220106.5|219956.5|219895.8|219745.8|863
1596037500000|2020-07-29 15:45:00|219939.1|219789.1|220073.8|219923.8|220087.2|219937.2|219924.6|219774.6|820
1596037800000|2020-07-29 15:50:00|220085|219935|220121.3|219971.3|220124.5|219974.5|220027.6|219877.6|665
1596038100000|2020-07-29 15:55:00|220121.7|219971.7|220152.1|220002.1|220252.8|220102.8|220118.9|219968.9|857
1596038400000|2020-07-29 16:00:00|220148.3|219998.3|220150|220000|220220.1|220070.1|220085.8|219935.8|874
1596038700000|2020-07-29 16:05:00|220149.9|219999.9|220109.7|219959.7|220150.6|220000.6|220077.6|219927.6|722
1596039000000|2020-07-29 16:10:00|220108.5|219958.5|220101.1|219951.1|220122.7|219972.7|220024.2|219874.2|742
1596039300000|2020-07-29 16:15:00|220099.7|219949.7|220156.1|220006.1|220165.3|220015.3|220077.7|219927.7|837
1596039600000|2020-07-29 16:20:00|220156.6|220006.6|220052.2|219902.2|220159.8|220009.8|220041.3|219891.3|856
1596039900000|2020-07-29 16:25:00|220051.8|219901.8|220245.5|220095.5|220250.3|220100.3|220050.9|219900.9|870
1596040200000|2020-07-29 16:30:00|220246.1|220096.1|220057|219907|220291.5|220141.5|220052.3|219902.3|884
1596040500000|2020-07-29 16:35:00|220061.3|219911.3|219968.4|219818.4|220072.6|219922.6|219928.1|219778.1|885
1596040800000|2020-07-29 16:40:00|219968.7|219818.7|219931.6|219781.6|219989.6|219839.6|219901|219751|746
1596041100000|2020-07-29 16:45:00|219932.8|219782.8|219932.8|219782.8|219948.3|219798.3|219825.5|219675.5|788
1596041400000|2020-07-29 16:50:00|219932.2|219782.2|219986.1|219836.1|220030.4|219880.4|219893.4|219743.4|888
1596041700000|2020-07-29 16:55:00|219985.9|219835.9|220004.2|219854.2|220024.5|219874.5|219981.5|219831.5|858
1596042000000|2020-07-29 17:00:00|220005.9|219855.9|220133|219983|220205.9|220055.9|219989|219839|809
1596042300000|2020-07-29 17:05:00|220132.8|219982.8|220155.6|220005.6|220224.7|220074.7|220102.5|219952.5|726
1596042600000|2020-07-29 17:10:00|220156|220006|220140.2|219990.2|220171|220021|220095.7|219945.7|747
1596042900000|2020-07-29 17:15:00|220141.7|219991.7|220080.6|219930.6|220161.1|220011.1|220060.2|219910.2|627
1596043200000|2020-07-29 17:20:00|220078.9|219928.9|219994.2|219844.2|220081.6|219931.6|219989.6|219839.6|650
1596043500000|2020-07-29 17:25:00|219993.6|219843.6|220069.5|219919.5|220119.6|219969.6|219928.7|219778.7|712
1596043800000|2020-07-29 17:30:00|220069.6|219919.6|220136|219986|220158.7|220008.7|220069.6|219919.6|729
1596044100000|2020-07-29 17:35:00|220137.5|219987.5|220162.8|220012.8|220247.4|220097.4|220113|219963|708
1596044400000|2020-07-29 17:40:00|220162.7|220012.7|220062|219912|220164.2|220014.2|220027.3|219877.3|810
1596044700000|2020-07-29 17:45:00|220096|219946|220056|219906|220143.1|219993.1|220040.3|219890.3|617
1596045000000|2020-07-29 17:50:00|220054.9|219904.9|219948.4|219798.4|220054.9|219904.9|219942.7|219792.7|690
1596045300000|2020-07-29 17:55:00|219949.6|219799.6|220010.4|219860.4|220089.1|219939.1|219945.4|219613|692
1596045600000|2020-07-29 18:00:00|220026.9|219876.9|219946.1|219796.1|220237|220087|219710.8|219560.8|1078
1596045900000|2020-07-29 18:05:00|219945.6|219795.6|219755.7|219605.7|219945.6|219795.6|219717.8|219567.8|948
1596046200000|2020-07-29 18:10:00|219754.8|219604.8|219854.1|219704.1|219857|219707|219677.3|219527.3|1045
1596046500000|2020-07-29 18:15:00|219854.3|219704.3|220095.4|219945.4|220108.8|219958.8|219785.9|219635.9|944
1596046800000|2020-07-29 18:20:00|220097.2|219947.2|220132.2|219982.2|220201|220051|220074.5|219924.5|921
1596047100000|2020-07-29 18:25:00|220134.3|219984.3|220150.2|220000.2|220186.8|220036.8|219987.7|219837.7|842
1596047400000|2020-07-29 18:30:00|220146.8|219996.8|219973.9|219823.9|220163.2|220013.2|219918.7|219768.7|996
1596047700000|2020-07-29 18:35:00|219973.3|219823.3|219970.7|219820.7|220102.3|219952.3|219949.5|219799.5|952
1596048000000|2020-07-29 18:40:00|219971.4|219821.4|219668.7|219518.7|219977.2|219827.2|219635.9|219485.9|1014
1596048300000|2020-07-29 18:45:00|219661.4|219511.4|219513.2|219363.2|219697.7|219547.7|219494.5|219344.5|972
1596048600000|2020-07-29 18:50:00|219513.8|219363.8|219465.5|219315.5|219521.2|219371.2|219277.5|219127.5|970
1596048900000|2020-07-29 18:55:00|219456|219306|220175.5|220025.5|220212.4|220062.4|219429.8|219279.8|1081
1596049200000|2020-07-29 19:00:00|220173.1|220023.1|220319.3|220169.3|220525.5|220375.5|220064.2|219914.2|1159
1596049500000|2020-07-29 19:05:00|220299.9|220149.9|220025.6|219875.6|220312.1|220162.1|219855.2|219705.2|1112
1596049800000|2020-07-29 19:10:00|220004.1|219854.1|220021|219871|220205.6|220055.6|219997.8|219847.8|1118
1596050100000|2020-07-29 19:15:00|220020.5|219870.5|219905.5|219755.5|220086.3|219936.3|219885.3|219735.3|1063
1596050400000|2020-07-29 19:20:00|219903.4|219753.4|219718.7|219568.7|219907|219757|219580.9|219430.9|1096
1596050700000|2020-07-29 19:25:00|219721.8|219571.8|219981.2|219831.2|220053.2|219903.2|219698.9|219548.9|1060
1596051000000|2020-07-29 19:30:00|219978.1|219828.1|219652|219502|220000.8|219850.8|219637.6|219487.6|1014
1596051300000|2020-07-29 19:35:00|219652.5|219502.5|219695.8|219545.8|219711.6|219561.6|219588.3|219438.3|1004
1596051600000|2020-07-29 19:40:00|219695.5|219545.5|219821.4|219671.4|219863.2|219713.2|219694.9|219544.9|946
1596051900000|2020-07-29 19:45:00|219821.6|219671.6|219776.1|219626.1|219928.1|219778.1|219728.9|219578.9|957
1596052200000|2020-07-29 19:50:00|219782.2|219632.2|219956.6|219806.6|219956.6|219806.6|219782.2|219632.2|989
1596052500000|2020-07-29 19:55:00|219955.4|219805.4|219737.2|219587.2|219955.4|219805.4|219700.9|219550.9|1008
1596052800000|2020-07-29 20:00:00|219738.6|219588.6|219791.9|219641.9|219833.3|219683.3|219721.1|219571.1|595
1596053100000|2020-07-29 20:05:00|219789.1|219639.1|219830.9|219680.9|219849.5|219699.5|219740.2|219590.2|601
1596053400000|2020-07-29 20:10:00|219836|219686|219859.1|219709.1|219899.7|219749.7|219818.4|219668.4|595
1596053700000|2020-07-29 20:15:00|219859.7|219709.7|219893.5|219743.5|219917|219767|219859.7|219709.7|405
1596054000000|2020-07-29 20:20:00|219901.4|219751.4|219928.2|219778.2|219938.7|219788.7|219886.5|219736.5|439
1596054300000|2020-07-29 20:25:00|219929.5|219779.5|219924.5|219774.5|219956.5|219806.5|219915.6|219765.6|427
1596054600000|2020-07-29 20:30:00|219914.7|219764.7|219899|219749|219975.6|219825.6|219855.5|219705.5|562
1596054900000|2020-07-29 20:35:00|219896.7|219746.7|219897.7|219747.7|219911.7|219761.7|219878.6|219728.6|381
1596055200000|2020-07-29 20:40:00|219896.5|219746.5|219897|219747|219938.4|219788.4|219860.8|219710.8|422
1596055500000|2020-07-29 20:45:00|219896|219746|219757.6|219607.6|219908.5|219758.5|219757.6|219607.6|374
1596055800000|2020-07-29 20:50:00|219758.2|219608.2|219822|219672|219874.8|219724.8|219746|219596|465
1596056100000|2020-07-29 20:55:00|219813.8|219663.8|219796.1|219646.1|219905.7|219743.6|219698.6|219466.7|530
1596056400000|2020-07-29 21:00:00|219800.3|219650.3|219903|219554|219921.9|219650.3|219788.2|219540.9|57
1596056700000|2020-07-29 21:05:00|219860.3|219532.4|219815.1|219466.1|219938.9|219672.8|219689.2|219340.2|275
1596057000000|2020-07-29 21:10:00|219802.2|219453.2|219777.3|219428.3|219867.4|219518.4|219694.7|219345.7|231
1596057300000|2020-07-29 21:15:00|219777.9|219428.9|219770.1|219421.1|219846.1|219497.1|219657.2|219308.2|137
1596057600000|2020-07-29 21:20:00|219799.3|219450.3|219795.5|219446.5|219912.5|219563.5|219729.5|219380.5|227
1596057900000|2020-07-29 21:25:00|219793.7|219444.7|219839.3|219490.3|219989.9|219640.9|219773.2|219424.2|137
1596058200000|2020-07-29 21:30:00|219840.8|219491.8|219775.2|219426.2|219868.8|219519.8|219775.2|219426.2|197
1596058500000|2020-07-29 21:35:00|219786.5|219437.5|219801.4|219452.4|219862.5|219513.5|219775.2|219426.2|84
1596058800000|2020-07-29 21:40:00|219803.9|219454.9|219808.8|219459.8|219863.4|219514.4|219768.9|219419.9|133
1596059100000|2020-07-29 21:45:00|219783.7|219434.7|219794|219445|219850.1|219501.1|219774.5|219425.5|107
1596059400000|2020-07-29 21:50:00|219821.1|219472.1|219827.2|219478.2|219856.4|219507.4|219775.2|219426.2|137
1596059700000|2020-07-29 21:55:00|219830.5|219481.5|219814.8|219465.8|219905.2|219576.2|219776.7|219427.7|129
1596060000000|2020-07-29 22:00:00|219844.6|219495.6|219815|219665|219907.8|219674.6|219785.2|219450.5|588
1596060300000|2020-07-29 22:05:00|219815.3|219665.3|219840.8|219690.8|219851.2|219701.2|219814.6|219664.6|329
1596060600000|2020-07-29 22:10:00|219839.1|219689.1|219851.5|219701.5|219860|219710|219821.9|219671.9|251
1596060900000|2020-07-29 22:15:00|219847.6|219697.6|219851.3|219701.3|219876.8|219726.8|219837.8|219687.8|222
1596061200000|2020-07-29 22:20:00|219850.3|219700.3|219836.7|219686.7|219856.9|219706.9|219824.5|219674.5|223
1596061500000|2020-07-29 22:25:00|219835|219685|219826|219676|219856.9|219706.9|219815.5|219665.5|233
1596061800000|2020-07-29 22:30:00|219833.3|219683.3|219843.1|219693.1|219848.9|219698.9|219823.7|219673.7|177
1596062100000|2020-07-29 22:35:00|219842.6|219692.6|219842.6|219692.6|219865|219715|219816.9|219666.9|250
1596062400000|2020-07-29 22:40:00|219845.9|219695.9|219857.5|219707.5|219857.5|219707.5|219826.5|219676.5|182
1596062700000|2020-07-29 22:45:00|219852.9|219702.9|219879.2|219729.2|219886.4|219736.4|219844.1|219694.1|244
1596063000000|2020-07-29 22:50:00|219879.7|219729.7|219911.3|219761.3|219930.5|219780.5|219869.4|219719.4|275
1596063300000|2020-07-29 22:55:00|219907.6|219757.6|219886.9|219736.9|219926.6|219776.6|219868.1|219718.1|275
1596063600000|2020-07-29 23:00:00|219849.1|219699.1|219832.5|219682.5|219884|219703.7|219779.4|219583|376
1596063900000|2020-07-29 23:05:00|219832.3|219682.3|219838.7|219688.7|219842.6|219692.6|219771|219621|345
1596064200000|2020-07-29 23:10:00|219834.5|219684.5|219833.9|219683.9|219878.3|219728.3|219807.3|219657.3|373
1596064500000|2020-07-29 23:15:00|219833.8|219683.8|219836.4|219686.4|219853.2|219703.2|219817.4|219667.4|335
1596064800000|2020-07-29 23:20:00|219835.8|219685.8|219801.5|219651.5|219845.8|219695.8|219786.2|219636.2|273
1596065100000|2020-07-29 23:25:00|219802.6|219652.6|219847.3|219697.3|219896|219716.3|219780.2|219626|342
1596065400000|2020-07-29 23:30:00|219857.6|219707.6|219739.5|219589.5|219857.6|219707.6|219724|219574|355
1596065700000|2020-07-29 23:35:00|219749|219599|219741.2|219591.2|219805.4|219607.7|219727.8|219548.6|252
1596066000000|2020-07-29 23:40:00|219741.1|219591.1|219786.6|219636.6|219797.1|219647.1|219737.5|219587.5|230
1596066300000|2020-07-29 23:45:00|219785.7|219635.7|219833|219683|219857|219707|219773.5|219623.5|295
1596066600000|2020-07-29 23:50:00|219830.2|219680.2|219870.3|219720.3|219912|219762|219830.2|219680.2|391
1596066900000|2020-07-29 23:55:00|219868|219718|220043|219893|220045.1|219895.1|219868|219718|382
1596067200000|2020-07-30 00:00:00|220037.9|219887.9|219987.6|219837.6|220055.9|219905.9|219891.7|219741.7|627
1596067500000|2020-07-30 00:05:00|219987.4|219837.4|219928.4|219778.4|220002.3|219852.3|219844.9|219694.9|479
1596067800000|2020-07-30 00:10:00|219928.7|219778.7|219887.4|219737.4|219940.4|219790.4|219840.2|219690.2|436
1596068100000|2020-07-30 00:15:00|219888.3|219738.3|219940.6|219790.6|219977.3|219827.3|219868.6|219718.6|573
1596068400000|2020-07-30 00:20:00|219938.5|219788.5|219899.5|219749.5|219958.7|219808.7|219860.9|219710.9|540
1596068700000|2020-07-30 00:25:00|219899.1|219749.1|219895|219745|219925.9|219760.3|219851.3|219674.4|392
1596069000000|2020-07-30 00:30:00|219894.4|219744.4|219919|219769|219948.4|219798.4|219885.8|219735.8|356
1596069300000|2020-07-30 00:35:00|219913.5|219763.5|219935.8|219785.8|219981|219831|219911.6|219761.6|433
1596069600000|2020-07-30 00:40:00|219937.8|219787.8|219964.8|219814.8|219992.8|219842.8|219925.2|219775.2|400
1596069900000|2020-07-30 00:45:00|219963.9|219813.9|219933|219783|219996.2|219846.2|219927.9|219777.9|457
1596070200000|2020-07-30 00:50:00|219933.2|219783.2|219912.5|219762.5|219972.9|219822.9|219866|219677|531
1596070500000|2020-07-30 00:55:00|219913|219763|219788.6|219638.6|219915.6|219765.6|219772.7|219622.7|463
1596070800000|2020-07-30 01:00:00|219788.5|219638.5|219740.9|219590.9|219802.2|219652.2|219700|219550|491
1596071100000|2020-07-30 01:05:00|219741.9|219591.9|219788.2|219638.2|219791|219641|219727.5|219577.5|409
1596071400000|2020-07-30 01:10:00|219789.3|219639.3|219936.9|219786.9|219998|219848|219786.9|219636.9|485
1596071700000|2020-07-30 01:15:00|219939|219789|219919|219769|219961.6|219811.6|219890.7|219740.7|446
1596072000000|2020-07-30 01:20:00|219919.2|219769.2|219901|219751|219919.2|219769.2|219854|219704|459
1596072300000|2020-07-30 01:25:00|219900.2|219750.2|220049.9|219899.9|220049.9|219899.9|219883.6|219733.6|475
1596072600000|2020-07-30 01:30:00|220049.2|219899.2|219950.9|219800.9|220107.1|219957.1|219890.4|219740.4|579
1596072900000|2020-07-30 01:35:00|219950.1|219800.1|219979.2|219829.2|220004|219854|219933.6|219783.6|473
1596073200000|2020-07-30 01:40:00|219978|219828|219895.7|219745.7|219992.6|219842.6|219876.4|219726.4|512
1596073500000|2020-07-30 01:45:00|219894.3|219744.3|219921.7|219771.7|219944|219794|219878.3|219728.3|448
1596073800000|2020-07-30 01:50:00|219921|219771|219884.5|219734.5|219925.6|219775.6|219840.7|219690.7|404
1596074100000|2020-07-30 01:55:00|219884.7|219734.7|219984.5|219834.5|220001.1|219851.1|219884.7|219734.7|481
1596074400000|2020-07-30 02:00:00|219984.2|219834.2|220016.1|219866.1|220046.7|219896.7|219957.5|219807.5|539
1596074700000|2020-07-30 02:05:00|220033|219883|220045.1|219895.1|220082.6|219932.6|220013.8|219863.8|400
1596075000000|2020-07-30 02:10:00|220044.7|219894.7|219994.3|219844.3|220050.7|219900.7|219942|219792|364
1596075300000|2020-07-30 02:15:00|219993.7|219843.7|219988.9|219838.9|220000.7|219850.7|219967.7|219817.7|358
1596075600000|2020-07-30 02:20:00|219989.4|219839.4|219986.2|219836.2|219996.7|219846.7|219976.4|219826.4|343
1596075900000|2020-07-30 02:25:00|219994.9|219844.9|219994.5|219844.5|220044.6|219894.6|219954.7|219804.7|402
1596076200000|2020-07-30 02:30:00|219993.8|219843.8|219989.2|219839.2|220015.9|219865.9|219937.5|219787.5|375
1596076500000|2020-07-30 02:35:00|219987.9|219837.9|219987.5|219837.5|220002.2|219852.2|219978.4|219828.4|233
1596076800000|2020-07-30 02:40:00|219988.1|219838.1|219988.6|219838.6|220009.9|219859.9|219934.4|219784.4|343
1596077100000|2020-07-30 02:45:00|219980.4|219830.4|219880.1|219730.1|219988.9|219838.9|219870.1|219720.1|412
1596077400000|2020-07-30 02:50:00|219879.5|219729.5|219853.5|219703.5|219899.6|219749.6|219827.3|219677.3|310
1596077700000|2020-07-30 02:55:00|219852.3|219702.3|219885.3|219735.3|219905|219755|219838|219688|427
1596078000000|2020-07-30 03:00:00|219890.6|219740.6|219815.5|219665.5|219898.2|219748.2|219813.2|219663.2|480
1596078300000|2020-07-30 03:05:00|219815.1|219665.1|219793.8|219643.8|219846.2|219696.2|219770.8|219620.8|339
1596078600000|2020-07-30 03:10:00|219794.5|219644.5|219794.9|219644.9|219816.9|219666.9|219782.2|219632.2|355
1596078900000|2020-07-30 03:15:00|219795.8|219645.8|219831.8|219681.8|219865.8|219715.8|219782.6|219632.6|334
1596079200000|2020-07-30 03:20:00|219827|219677|219782.8|219632.8|219855|219705|219781.1|219631.1|374
1596079500000|2020-07-30 03:25:00|219783.6|219633.6|219811.1|219661.1|219814.4|219664.4|219763.3|219613.3|391
1596079800000|2020-07-30 03:30:00|219810|219660|219872.2|219722.2|219900.5|219750.5|219788.7|219638.7|362
1596080100000|2020-07-30 03:35:00|219872.9|219722.9|219840.8|219690.8|219880.7|219730.7|219830|219680|247
1596080400000|2020-07-30 03:40:00|219844.6|219694.6|219842.3|219692.3|219865.9|219715.9|219813|219663|349
1596080700000|2020-07-30 03:45:00|219839.9|219689.9|219841.2|219691.2|219900|219714.8|219807.9|219635|317
1596081000000|2020-07-30 03:50:00|219843.8|219693.8|219893.3|219743.3|219916|219766|219821.7|219671.7|287
1596081300000|2020-07-30 03:55:00|219891.2|219741.2|219931.7|219781.7|219951.1|219801.1|219851|219680|295
1596081600000|2020-07-30 04:00:00|219934.6|219784.6|220024.6|219874.6|220030.5|219880.5|219908.7|219758.7|291
1596081900000|2020-07-30 04:05:00|220025.1|219875.1|220030.6|219880.6|220064.4|219914.4|219988.5|219838.5|297
1596082200000|2020-07-30 04:10:00|220031.1|219881.1|220076.7|219926.7|220087.9|219937.9|220021.7|219871.7|317
1596082500000|2020-07-30 04:15:00|220075.3|219925.3|220069.9|219919.9|220121.1|219971.1|220052.3|219902.3|281
1596082800000|2020-07-30 04:20:00|220075.4|219925.4|220083.7|219933.7|220095|219945|220030.3|219880.3|289
1596083100000|2020-07-30 04:25:00|220082.3|219932.3|220083|219933|220097.3|219947.3|220058.5|219908.5|247
1596083400000|2020-07-30 04:30:00|220082.3|219932.3|220081.2|219931.2|220090.1|219940.1|220059.7|219909.7|206
1596083700000|2020-07-30 04:35:00|220081.4|219931.4|220124.9|219974.9|220124.9|219974.9|220071.2|219921.2|204
1596084000000|2020-07-30 04:40:00|220121.3|219971.3|220075.8|219925.8|220121.3|219971.3|220043.1|219893.1|259
1596084300000|2020-07-30 04:45:00|220066.9|219916.9|219983.7|219833.7|220068.8|219918.8|219970.8|219820.8|265
1596084600000|2020-07-30 04:50:00|219987.1|219837.1|220000.5|219850.5|220029.2|219879.2|219971.3|219821.3|296
1596084900000|2020-07-30 04:55:00|219999.7|219849.7|220086.3|219936.3|220102.8|219952.8|219995.1|219845.1|361
1596085200000|2020-07-30 05:00:00|220087.9|219937.9|220097.5|219947.5|220147.6|219997.6|220076.7|219926.7|370
1596085500000|2020-07-30 05:05:00|220098.7|219948.7|220132.4|219982.4|220140.9|219990.9|220074.4|219924.4|340
1596085800000|2020-07-30 05:10:00|220138.2|219988.2|220130.6|219980.6|220144.9|219994.9|220089.3|219939.3|319
1596086100000|2020-07-30 05:15:00|220130.7|219980.7|220315.3|220165.3|220318|220168|220119.6|219969.6|329
1596086400000|2020-07-30 05:20:00|220311.7|220161.7|220319.3|220169.3|220336.8|220186.8|220259.5|220109.5|356
1596086700000|2020-07-30 05:25:00|220318.8|220168.8|220550.7|220400.7|220563|220413|220312.6|220162.6|474
1596087000000|2020-07-30 05:30:00|220547.4|220397.4|220578.3|220428.3|220657.3|220507.3|220526.8|220376.8|449
1596087300000|2020-07-30 05:35:00|220577.9|220427.9|220498.5|220348.5|220612.1|220462.1|220484.7|220334.7|429
1596087600000|2020-07-30 05:40:00|220498.8|220348.8|220691.9|220541.9|220729.7|220579.7|220423|220273|380
1596087900000|2020-07-30 05:45:00|220687|220537|220758.2|220608.2|220845.2|220695.2|220658.1|220508.1|571
1596088200000|2020-07-30 05:50:00|220754.9|220604.9|220687.8|220537.8|220760.8|220610.8|220687.8|220537.8|344
1596088500000|2020-07-30 05:55:00|220689|220539|220913|220763|220932.6|220782.6|220689|220539|378
1596088800000|2020-07-30 06:00:00|220908.6|220758.6|220912.4|220762.4|220937.9|220787.9|220846.3|220696.3|485
1596089100000|2020-07-30 06:05:00|220912.1|220762.1|220804|220654|220939.6|220789.6|220801.7|220651.7|476
1596089400000|2020-07-30 06:10:00|220804.1|220654.1|221019.2|220869.2|221038.5|220888.5|220800.3|220650.3|562
1596089700000|2020-07-30 06:15:00|221020.3|220870.3|221054.6|220904.6|221054.8|220904.8|220991.5|220841.5|563
1596090000000|2020-07-30 06:20:00|221058|220908|221087.1|220937.1|221094.9|220944.9|221040.4|220890.4|435
1596090300000|2020-07-30 06:25:00|221092.2|220942.2|221141.2|220991.2|221227.1|221077.1|221091.6|220941.6|540
1596090600000|2020-07-30 06:30:00|221142.4|220992.4|221131.4|220981.4|221340.8|221190.8|221131.4|220981.4|606
1596090900000|2020-07-30 06:35:00|221143.5|220993.5|221162|221012|221248.4|221098.4|221106.2|220956.2|661
1596091200000|2020-07-30 06:40:00|221163.7|221013.7|221095.8|220945.8|221210.7|221060.7|221078.9|220928.9|657
1596091500000|2020-07-30 06:45:00|221095.7|220945.7|221130.8|220980.8|221142|220992|221076.5|220926.5|607
1596091800000|2020-07-30 06:50:00|221130.3|220980.3|221228.6|221078.6|221253.3|221103.3|221109.9|220959.9|662
1596092100000|2020-07-30 06:55:00|221228.1|221078.1|221157.4|221007.4|221302|221152|221146.8|220996.8|719
1596092400000|2020-07-30 07:00:00|221158|221008|221247.8|221097.8|221257.5|221107.5|221149.4|220999.4|750
1596092700000|2020-07-30 07:05:00|221246.4|221096.4|221381.5|221231.5|221424.4|221274.4|221207.4|221057.4|853
1596093000000|2020-07-30 07:10:00|221381|221231|221321.8|221171.8|221466.4|221316.4|221266.1|221116.1|860
1596093300000|2020-07-30 07:15:00|221321.4|221171.4|221705.3|221555.3|221707.5|221557.5|221317.3|221167.3|802
1596093600000|2020-07-30 07:20:00|221693.7|221543.7|221523.5|221373.5|221839|221689|221510.1|221360.1|870
1596093900000|2020-07-30 07:25:00|221523.4|221373.4|221608.7|221458.7|221697.8|221547.8|221480.6|221330.6|753
1596094200000|2020-07-30 07:30:00|221609.9|221459.9|221672.8|221522.8|221771.2|221621.2|221609.9|221459.9|781
1596094500000|2020-07-30 07:35:00|221672.4|221522.4|221391.3|221241.3|221680.5|221530.5|221391.2|221241.2|794
1596094800000|2020-07-30 07:40:00|221391.6|221241.6|221388|221238|221502.2|221352.2|221382|221232|675
1596095100000|2020-07-30 07:45:00|221386.7|221236.7|221341|221191|221422.1|221272.1|221273|221123|682
1596095400000|2020-07-30 07:50:00|221346.5|221196.5|221180.7|221030.7|221359.8|221209.8|221169.5|221019.5|597
1596095700000|2020-07-30 07:55:00|221182.6|221032.6|221279.3|221129.3|221368.4|221218.4|221170.2|221020.2|607
1596096000000|2020-07-30 08:00:00|221288|221138|221164.1|221014.1|221389|221239|221075.2|220925.2|818
1596096300000|2020-07-30 08:05:00|221166.1|221016.1|221363.4|221213.4|221490.9|221340.9|221165.1|221015.1|794
1596096600000|2020-07-30 08:10:00|221370.8|221220.8|221188.9|221038.9|221463|221313|221185|221035|760
1596096900000|2020-07-30 08:15:00|221192|221042|221360.4|221210.4|221516.3|221366.3|221185|221035|689
1596097200000|2020-07-30 08:20:00|221362.7|221212.7|221338.2|221188.2|221414|221264|221273.7|221123.7|638
1596097500000|2020-07-30 08:25:00|221334.2|221184.2|221510.5|221360.5|221619|221469|221334.2|221184.2|771
1596097800000|2020-07-30 08:30:00|221506.6|221356.6|221512.3|221362.3|221550.3|221400.3|221435.2|221285.2|700
1596098100000|2020-07-30 08:35:00|221511.7|221361.7|221692.6|221542.6|221694.7|221544.7|221453.5|221303.5|619
1596098400000|2020-07-30 08:40:00|221693.1|221543.1|221879.1|221729.1|221886.6|221736.6|221688.3|221538.3|753
1596098700000|2020-07-30 08:45:00|221883.1|221733.1|221785.5|221635.5|221954.3|221804.3|221777.7|221627.7|676
1596099000000|2020-07-30 08:50:00|221785.2|221635.2|221738.3|221588.3|221828.1|221678.1|221716.5|221566.5|725
1596099300000|2020-07-30 08:55:00|221766.3|221616.3|221898|221748|221907.8|221757.8|221752.7|221602.7|719
1596099600000|2020-07-30 09:00:00|221899|221749|222216|222066|222234.6|222084.6|221849.5|221699.5|842
1596099900000|2020-07-30 09:05:00|222211.8|222061.8|222377.7|222227.7|222423.4|222273.4|222156.1|222006.1|795
1596100200000|2020-07-30 09:10:00|222388.7|222238.7|222252|222102|222465.6|222315.6|222219.4|222069.4|808
1596100500000|2020-07-30 09:15:00|222253.5|222103.5|222265.8|222115.8|222386.9|222236.9|222243.7|222093.7|767
1596100800000|2020-07-30 09:20:00|222266.3|222116.3|222160.7|222010.7|222351.4|222201.4|222158.6|222008.6|688
1596101100000|2020-07-30 09:25:00|222158.5|222008.5|222112.6|221962.6|222232.2|222082.2|222076.8|221926.8|741
1596101400000|2020-07-30 09:30:00|222109.1|221959.1|222194.8|222044.8|222210|222060|222056.6|221906.6|751
1596101700000|2020-07-30 09:35:00|222193.9|222043.9|221953.7|221803.7|222196.1|222046.1|221949.6|221799.6|670
1596102000000|2020-07-30 09:40:00|221956.7|221806.7|221830.1|221680.1|222003|221853|221764.2|221614.2|657
1596102300000|2020-07-30 09:45:00|221829.9|221679.9|221799.8|221649.8|221856.5|221706.5|221791.6|221641.6|518
1596102600000|2020-07-30 09:50:00|221799.3|221649.3|221738.6|221588.6|221908.8|221758.8|221734.5|221584.5|642
1596102900000|2020-07-30 09:55:00|221733.5|221583.5|221829.5|221679.5|221917.7|221767.7|221689|221539|652
1596103200000|2020-07-30 10:00:00|221834|221684|222021.6|221871.6|222045.3|221895.3|221826.6|221676.6|603
1596103500000|2020-07-30 10:05:00|222021.7|221871.7|221953.9|221803.9|222076.7|221926.7|221904.6|221754.6|628
1596103800000|2020-07-30 10:10:00|221953.7|221803.7|221806.8|221656.8|221956.7|221806.7|221785.8|221635.8|584
1596104100000|2020-07-30 10:15:00|221805.3|221655.3|221823.2|221673.2|221888.3|221738.3|221791.6|221641.6|688
1596104400000|2020-07-30 10:20:00|221823.3|221673.3|221704.9|221554.9|221834.4|221684.4|221686.7|221536.7|619
1596104700000|2020-07-30 10:25:00|221705|221555|221829.9|221679.9|221829.9|221679.9|221642.5|221492.5|696
1596105000000|2020-07-30 10:30:00|221830.1|221680.1|221807.8|221657.8|221914.3|221764.3|221777.3|221627.3|661
1596105300000|2020-07-30 10:35:00|221804.9|221654.9|221978.6|221828.6|221983.9|221833.9|221804.9|221654.9|654
1596105600000|2020-07-30 10:40:00|221976.7|221826.7|222046.3|221896.3|222057.8|221907.8|221969.2|221819.2|680
1596105900000|2020-07-30 10:45:00|222046.2|221896.2|221991.5|221841.5|222088.4|221938.4|221907.5|221757.5|634
1596106200000|2020-07-30 10:50:00|221991.9|221841.9|222013.9|221863.9|222039.5|221889.5|221960|221810|633
1596106500000|2020-07-30 10:55:00|222014.4|221864.4|222194.4|222044.4|222244.4|222094.4|222012.9|221862.9|758
1596106800000|2020-07-30 11:00:00|222193.9|222043.9|221826.8|221676.8|222213.9|222063.9|221817.3|221667.3|785
1596107100000|2020-07-30 11:05:00|221826.9|221676.9|221780.1|221630.1|221904.8|221754.8|221695.5|221545.5|665
1596107400000|2020-07-30 11:10:00|221782|221632|221738|221588|221855.7|221705.7|221725.1|221575.1|729
1596107700000|2020-07-30 11:15:00|221738.3|221588.3|221696.8|221546.8|221746.8|221596.8|221673.8|221523.8|613
1596108000000|2020-07-30 11:20:00|221697.9|221547.9|221617.2|221467.2|221726.5|221576.5|221617.2|221467.2|605
1596108300000|2020-07-30 11:25:00|221619.6|221469.6|221498|221348|221672.6|221522.6|221457.2|221307.2|690
1596108600000|2020-07-30 11:30:00|221499|221349|221590.2|221440.2|221631.4|221481.4|221455.9|221305.9|706
1596108900000|2020-07-30 11:35:00|221590.3|221440.3|221631.2|221481.2|221692.9|221542.9|221475.7|221325.7|630
1596109200000|2020-07-30 11:40:00|221631.9|221481.9|221503.1|221353.1|221660.6|221510.6|221479.4|221329.4|648
1596109500000|2020-07-30 11:45:00|221502.7|221352.7|221594.7|221444.7|221600.6|221450.6|221416.2|221266.2|678
1596109800000|2020-07-30 11:50:00|221595.1|221445.1|221627.1|221477.1|221767.1|221617.1|221523.6|221373.6|725
1596110100000|2020-07-30 11:55:00|221629.7|221479.7|221515|221365|221656.5|221506.5|221449.1|221299.1|641
1596110400000|2020-07-30 12:00:00|221510.3|221360.3|221507.2|221357.2|221657.2|221507.2|221462|221312|753
1596110700000|2020-07-30 12:05:00|221507|221357|221495.1|221345.1|221631.4|221481.4|221451.9|221301.9|784
1596111000000|2020-07-30 12:10:00|221497.3|221347.3|221690.9|221540.9|221747.6|221597.6|221484.3|221334.3|810
1596111300000|2020-07-30 12:15:00|221690.8|221540.8|221603|221453|221742.1|221592.1|221580.8|221430.8|786
1596111600000|2020-07-30 12:20:00|221607.3|221457.3|221709|221559|221746.5|221596.5|221597.4|221447.4|804
1596111900000|2020-07-30 12:25:00|221709.3|221559.3|221758.4|221608.4|221791|221641|221690.4|221540.4|663
1596112200000|2020-07-30 12:30:00|221751.2|221601.2|221882.2|221732.2|221915.2|221765.2|221720.9|221560.2|904
1596112500000|2020-07-30 12:35:00|221882.9|221732.9|221752.3|221602.3|221967.2|221817.2|221698.5|221548.5|865
1596112800000|2020-07-30 12:40:00|221751.5|221601.5|221816.6|221666.6|221878.2|221728.2|221691.4|221541.4|811
1596113100000|2020-07-30 12:45:00|221819|221669|222012.5|221862.5|222078.3|221928.3|221745.2|221595.2|894
1596113400000|2020-07-30 12:50:00|222013.3|221863.3|222045.4|221895.4|222078.2|221928.2|221893.8|221743.8|896
1596113700000|2020-07-30 12:55:00|222046.3|221896.3|221768.1|221618.1|222137|221987|221750.6|221600.6|942
1596114000000|2020-07-30 13:00:00|221767.7|221617.7|221532.6|221382.6|221991.2|221841.2|221524.5|221374.5|960
1596114300000|2020-07-30 13:05:00|221532.2|221382.2|221541.2|221391.2|221691.9|221541.9|221529.9|221379.9|959
1596114600000|2020-07-30 13:10:00|221542.6|221392.6|221564.4|221414.4|221633.8|221483.8|221477.1|221327.1|958
1596114900000|2020-07-30 13:15:00|221563.4|221413.4|221612.8|221462.8|221663.6|221513.6|221563.4|221413.4|823
1596115200000|2020-07-30 13:20:00|221612.6|221462.6|221637.9|221487.9|221654|221504|221576.1|221426.1|824
1596115500000|2020-07-30 13:25:00|221637.7|221487.7|221586.9|221436.9|221681.6|221531.6|221561.1|221411.1|893
1596115800000|2020-07-30 13:30:00|221590.8|221440.8|221329.6|221179.6|221692.1|221542.1|221283.3|221133.3|1096
1596116100000|2020-07-30 13:35:00|221329.3|221179.3|221274.9|221124.9|221437.1|221287.1|221271.4|221121.4|1066
1596116400000|2020-07-30 13:40:00|221272.6|221122.6|221371.7|221221.7|221479.3|221329.3|221185.7|221035.7|1066
1596116700000|2020-07-30 13:45:00|221371.3|221221.3|221277.6|221127.6|221376.8|221226.8|221179.9|221029.9|968
1596117000000|2020-07-30 13:50:00|221283.9|221133.9|221714.4|221564.4|221725.6|221575.6|221276.8|221126.8|966
1596117300000|2020-07-30 13:55:00|221714|221564|221896.4|221746.4|221910.3|221760.3|221709.4|221559.4|1023
1596117600000|2020-07-30 14:00:00|221893|221743|221823.3|221673.3|222108.1|221958.1|221822|221672|1073
1596117900000|2020-07-30 14:05:00|221822.9|221672.9|221733.8|221583.8|221953.8|221803.8|221724.9|221574.9|972
1596118200000|2020-07-30 14:10:00|221733.9|221583.9|221674|221524|221825|221675|221636.3|221486.3|984
1596118500000|2020-07-30 14:15:00|221674.1|221524.1|222035.5|221885.5|222036.2|221886.2|221673.1|221523.1|1087
1596118800000|2020-07-30 14:20:00|222036.6|221886.6|221912.9|221762.9|222390.9|222240.9|221852.9|221702.9|1031
1596119100000|2020-07-30 14:25:00|221913.1|221763.1|221794.1|221644.1|222043.8|221893.8|221783.6|221633.6|991
1596119400000|2020-07-30 14:30:00|221794.8|221644.8|221654.3|221504.3|221957|221807|221650.2|221500.2|1036
1596119700000|2020-07-30 14:35:00|221656.3|221506.3|221678.1|221528.1|221729.5|221579.5|221602.3|221452.3|1019
1596120000000|2020-07-30 14:40:00|221679.5|221529.5|221901.3|221751.3|221905.2|221755.2|221676.3|221526.3|972
1596120300000|2020-07-30 14:45:00|221901.9|221751.9|221843.8|221693.8|221962.4|221812.4|221670.6|221520.6|991
1596120600000|2020-07-30 14:50:00|221840.8|221690.8|222137.3|221987.3|222185.6|222035.6|221840.5|221690.5|1018
1596120900000|2020-07-30 14:55:00|222134.8|221984.8|221789.4|221639.4|222142.3|221992.3|221772.4|221622.4|1056
1596121200000|2020-07-30 15:00:00|221789.9|221639.9|221844.2|221694.2|221949.6|221799.6|221789.9|221639.9|1018
1596121500000|2020-07-30 15:05:00|221843.8|221693.8|221921.7|221771.7|221993.3|221843.3|221827.4|221677.4|877
1596121800000|2020-07-30 15:10:00|221920.2|221770.2|222103.3|221953.3|222108|221958|221791.4|221641.4|922
1596122100000|2020-07-30 15:15:00|222102.5|221952.5|222042.6|221892.6|222169.2|222019.2|222033.4|221883.4|896
1596122400000|2020-07-30 15:20:00|222045.2|221895.2|222157.7|222007.7|222195.9|222045.9|222012.9|221862.9|930
1596122700000|2020-07-30 15:25:00|222157.9|222007.9|222288.1|222138.1|222309.8|222159.8|222136.6|221986.6|929
1596123000000|2020-07-30 15:30:00|222287.3|222137.3|222061.6|221911.6|222373.3|222223.3|222041.3|221891.3|985
1596123300000|2020-07-30 15:35:00|222058.1|221908.1|222071.7|221921.7|222233.1|222083.1|222024.3|221874.3|1005
1596123600000|2020-07-30 15:40:00|222069.7|221919.7|221999.2|221849.2|222069.7|221919.7|221926.5|221776.5|860
1596123900000|2020-07-30 15:45:00|222000.2|221850.2|222020.7|221870.7|222177.6|222027.6|221997.2|221847.2|854
1596124200000|2020-07-30 15:50:00|222021.2|221871.2|222002.5|221852.5|222114.6|221964.6|221945.4|221795.4|901
1596124500000|2020-07-30 15:55:00|222002.7|221852.7|221962.9|221812.9|222002.7|221852.7|221904.3|221754.3|878
1596124800000|2020-07-30 16:00:00|221968.2|221818.2|221850.9|221700.9|221968.2|221818.2|221834.7|221684.7|816
1596125100000|2020-07-30 16:05:00|221848.4|221698.4|221985.7|221835.7|221988|221838|221744.3|221594.3|844
1596125400000|2020-07-30 16:10:00|221988.6|221838.6|221896.4|221746.4|221989.7|221839.7|221840.4|221690.4|732
1596125700000|2020-07-30 16:15:00|221896.3|221746.3|221665.1|221515.1|221896.6|221746.6|221584.2|221434.2|996
1596126000000|2020-07-30 16:20:00|221665.2|221515.2|221699.4|221549.4|221804.5|221654.5|221647.6|221497.6|911
1596126300000|2020-07-30 16:25:00|221696.4|221546.4|221722.3|221572.3|221744.6|221594.6|221673.8|221523.8|840
1596126600000|2020-07-30 16:30:00|221721.8|221571.8|221454.7|221304.7|221721.8|221571.8|221445.4|221295.4|845
1596126900000|2020-07-30 16:35:00|221454.6|221304.6|221473.1|221323.1|221546.4|221396.4|221426.9|221276.9|872
1596127200000|2020-07-30 16:40:00|221473.5|221323.5|221333.4|221183.4|221484.7|221334.7|221284|221134|803
1596127500000|2020-07-30 16:45:00|221316.8|221166.8|221272.3|221122.3|221366.1|221216.1|221268.4|221118.4|747
1596127800000|2020-07-30 16:50:00|221274.1|221124.1|221101.3|220951.3|221274.1|221124.1|221024.5|220874.5|748
1596128100000|2020-07-30 16:55:00|221100.9|220950.9|221190|221040|221210|221060|221090|220940|787
1596128400000|2020-07-30 17:00:00|221188|221038|221043.8|220893.8|221213.4|221063.4|221027.5|220877.5|775
1596128700000|2020-07-30 17:05:00|221042.8|220892.8|221051.4|220901.4|221056.6|220906.6|220941.9|220791.9|860
1596129000000|2020-07-30 17:10:00|221056.3|220906.3|220860.5|220710.5|221078.8|220928.8|220844.3|220694.3|741
1596129300000|2020-07-30 17:15:00|220860.1|220710.1|220801.1|220651.1|220860.6|220710.6|220654.9|220504.9|861
1596129600000|2020-07-30 17:20:00|220801.6|220651.6|220723.2|220573.2|220804.1|220654.1|220589.6|220439.6|776
1596129900000|2020-07-30 17:25:00|220722.9|220572.9|220905.3|220755.3|220971.8|220821.8|220721.5|220571.5|753
1596130200000|2020-07-30 17:30:00|220899.1|220749.1|220857.2|220707.2|220952.5|220802.5|220847.9|220697.9|812
1596130500000|2020-07-30 17:35:00|220857.8|220707.8|220924|220774|220938.3|220788.3|220800.3|220650.3|833
1596130800000|2020-07-30 17:40:00|220922.3|220772.3|220730.4|220580.4|220922.7|220772.7|220697.9|220547.9|766
1596131100000|2020-07-30 17:45:00|220732.7|220582.7|220684.2|220534.2|220773.2|220623.2|220543.6|220393.6|783
1596131400000|2020-07-30 17:50:00|220682.8|220532.8|220562|220412|220682.8|220532.8|220534.4|220384.4|735
1596131700000|2020-07-30 17:55:00|220560.5|220410.5|220637.9|220487.9|220672.4|220522.4|220542.5|220392.5|753
1596132000000|2020-07-30 18:00:00|220638|220488|220719.6|220569.6|220763|220613|220483.5|220333.5|808
1596132300000|2020-07-30 18:05:00|220719.4|220569.4|220593.5|220443.5|220723.5|220573.5|220541.2|220391.2|766
1596132600000|2020-07-30 18:10:00|220595.6|220445.6|220618|220468|220683.2|220533.2|220593.7|220443.7|811
1596132900000|2020-07-30 18:15:00|220618.6|220468.6|220628.2|220478.2|220659.5|220509.5|220508.4|220358.4|916
1596133200000|2020-07-30 18:20:00|220627.1|220477.1|220654.3|220504.3|220661.7|220511.7|220583.5|220433.5|785
1596133500000|2020-07-30 18:25:00|220655|220505|220851.3|220701.3|220865.5|220715.5|220633.4|220483.4|771
1596133800000|2020-07-30 18:30:00|220847.4|220697.4|220788.5|220638.5|220847.4|220697.4|220705.4|220555.4|843
1596134100000|2020-07-30 18:35:00|220789.2|220639.2|220811.5|220661.5|220848.6|220698.6|220773.5|220623.5|697
1596134400000|2020-07-30 18:40:00|220811|220661|220822.3|220672.3|220831.3|220681.3|220730.6|220580.6|693
1596134700000|2020-07-30 18:45:00|220825.4|220675.4|220819.8|220669.8|220827.9|220677.9|220768.1|220618.1|795
1596135000000|2020-07-30 18:50:00|220819.6|220669.6|220934.1|220784.1|220986.1|220836.1|220816.3|220666.3|750
1596135300000|2020-07-30 18:55:00|220926.9|220776.9|220826.6|220676.6|220936.2|220786.2|220803.5|220653.5|800
1596135600000|2020-07-30 19:00:00|220800.8|220650.8|220910.6|220760.6|220936.6|220786.6|220785.7|220635.7|843
1596135900000|2020-07-30 19:05:00|220911.1|220761.1|220962.2|220812.2|220983.1|220833.1|220886.8|220736.8|791
1596136200000|2020-07-30 19:10:00|220966.4|220816.4|220950.5|220800.5|220988.6|220838.6|220921.2|220771.2|841
1596136500000|2020-07-30 19:15:00|220947.4|220797.4|220885.4|220735.4|221014.8|220864.8|220807.9|220657.9|746
1596136800000|2020-07-30 19:20:00|220907.6|220757.6|220988.8|220838.8|221007.3|220857.3|220873.9|220723.9|805
1596137100000|2020-07-30 19:25:00|220989.5|220839.5|221040.2|220890.2|221115.7|220965.7|220987.3|220837.3|701
1596137400000|2020-07-30 19:30:00|221037.8|220887.8|221195.9|221045.9|221204.4|221054.4|221035.7|220885.7|790
1596137700000|2020-07-30 19:35:00|221196.2|221046.2|221194.5|221044.5|221213|221063|221132.6|220982.6|708
1596138000000|2020-07-30 19:40:00|221194.3|221044.3|221077.8|220927.8|221196.7|221046.7|221038|220888|703
1596138300000|2020-07-30 19:45:00|221078.1|220928.1|220978.3|220828.3|221145.5|220995.5|220972.5|220822.5|717
1596138600000|2020-07-30 19:50:00|220978.5|220828.5|221004.4|220854.4|221033.9|220883.9|220933|220783|742
1596138900000|2020-07-30 19:55:00|221005.6|220855.6|220977.3|220827.3|221007.3|220857.3|220931.6|220781.6|739
1596139200000|2020-07-30 20:00:00|220976.7|220826.7|220761.9|220611.9|220976.7|220826.7|220698|220548|768
1596139500000|2020-07-30 20:05:00|220762.8|220612.8|220742|220592|220780.8|220630.8|220722|220572|792
1596139800000|2020-07-30 20:10:00|220742.4|220592.4|220663.8|220513.8|220743.8|220593.8|220605.5|220455.5|664
1596140100000|2020-07-30 20:15:00|220663.6|220513.6|220646.3|220496.3|220674.6|220524.6|220633.2|220483.2|409
1596140400000|2020-07-30 20:20:00|220651.4|220501.4|220643.2|220493.2|220652.8|220502.8|220617.2|220467.2|342
1596140700000|2020-07-30 20:25:00|220641.9|220491.9|220609.5|220459.5|220642.3|220492.3|220564.9|220414.9|407
1596141000000|2020-07-30 20:30:00|220604.1|220454.1|220475.7|220325.7|220604.1|220454.1|220457.1|220307.1|622
1596141300000|2020-07-30 20:35:00|220472.4|220322.4|220367.3|220217.3|220480.3|220330.3|220351.3|220201.3|502
1596141600000|2020-07-30 20:40:00|220355.2|220205.2|220279|220129|220369.4|220219.4|220256.2|220106.2|532
1596141900000|2020-07-30 20:45:00|220285.7|220135.7|220276.7|220126.7|220317.1|220167.1|220262.4|220112.4|379
1596142200000|2020-07-30 20:50:00|220278.1|220128.1|220268.2|220118.2|220311.7|220161.7|220261|220111|328
1596142500000|2020-07-30 20:55:00|220267.2|220117.2|220430.2|220081.2|220492|220172.8|220166.4|219972|566
1596142800000|2020-07-30 21:00:00|220429.7|220080.7|220392.4|220043.4|220453.3|220104.3|220355.5|220006.5|62
1596143100000|2020-07-30 21:05:00|220444.5|220095.5|220434.7|220085.7|220529.5|220180.5|220254.7|219905.7|133
1596143400000|2020-07-30 21:10:00|220446.5|220097.5|220421.7|220072.7|220496.9|220147.9|220299.3|219950.3|225
1596143700000|2020-07-30 21:15:00|220421.8|220072.8|220390.4|220041.4|220517.3|220168.3|220210.8|219861.8|225
1596144000000|2020-07-30 21:20:00|220397.2|220048.2|220415.4|220066.4|220526|220179.3|220285.2|219949.2|252
1596144300000|2020-07-30 21:25:00|220432.3|220083.3|220460.2|220111.2|220475|220126|220354.7|220005.7|190
1596144600000|2020-07-30 21:30:00|220471.8|220122.8|220476.2|220127.2|220490.2|220141.2|220388.7|220039.7|164
1596144900000|2020-07-30 21:35:00|220475.5|220126.5|220407|220058|220486.8|220137.8|220297.2|219998.4|204
1596145200000|2020-07-30 21:40:00|220418.6|220069.6|220411.5|220062.5|220471.6|220122.6|220370.5|220021.5|144
1596145500000|2020-07-30 21:45:00|220383.9|220034.9|220479.9|220130.9|220489.6|220140.6|220355.9|220006.9|123
1596145800000|2020-07-30 21:50:00|220478.2|220129.2|220496.4|220147.4|220508.1|220159.1|220378.4|220029.4|299
1596146100000|2020-07-30 21:55:00|220495.3|220146.3|220478.5|220129.5|220522.2|220173.2|220421.5|220072.5|148
1596146400000|2020-07-30 22:00:00|220468.8|220119.8|220351.8|220201.8|220484.1|220266.2|220292.5|220076|573
1596146700000|2020-07-30 22:05:00|220349.7|220199.7|220461.9|220311.9|220523.9|220373.9|220346.1|220196.1|394
1596147000000|2020-07-30 22:10:00|220463.1|220313.1|220488.2|220338.2|220507.6|220357.6|220431.7|220281.7|334
1596147300000|2020-07-30 22:15:00|220487.5|220337.5|220463.9|220313.9|220513.7|220363.7|220445.8|220295.8|330
1596147600000|2020-07-30 22:20:00|220459.6|220309.6|220368.1|220218.1|220495.3|220345.3|220345.1|220195.1|368
1596147900000|2020-07-30 22:25:00|220368.5|220218.5|220374.9|220224.9|220381.7|220231.7|220315.9|220165.9|373
1596148200000|2020-07-30 22:30:00|220376.1|220226.1|220418.8|220268.8|220470.4|220320.4|220363.6|220154|386
1596148500000|2020-07-30 22:35:00|220416.3|220266.3|220377.9|220227.9|220458.7|220272.8|220353.3|220163.4|361
1596148800000|2020-07-30 22:40:00|220377.6|220227.6|220358.1|220208.1|220403|220244.4|220348.8|220148|403
1596149100000|2020-07-30 22:45:00|220346.7|220196.7|220366.6|220216.6|220394.3|220244.3|220346.7|220196.7|255
1596149400000|2020-07-30 22:50:00|220344|220194|220320.7|220170.7|220403|220230|220302.6|220128.2|305
1596149700000|2020-07-30 22:55:00|220320.9|220170.9|220286.6|220136.6|220368.1|220208.1|220264.5|220098.8|358
1596150000000|2020-07-30 23:00:00|220288.9|220138.9|220377.6|220227.6|220439.4|220253.5|220278.2|220128.2|367
1596150300000|2020-07-30 23:05:00|220377.7|220227.7|220365|220215|220400.4|220250.4|220303.8|220153.8|440
1596150600000|2020-07-30 23:10:00|220365.9|220215.9|220271.9|220121.9|220373.8|220223.8|220256.8|220106.8|440
1596150900000|2020-07-30 23:15:00|220273.2|220123.2|220145.2|219995.2|220288.2|220138.2|220138.7|219988.7|502
1596151200000|2020-07-30 23:20:00|220145.1|219995.1|220221.1|220071.1|220321.3|220171.3|220131.3|219981.3|477
1596151500000|2020-07-30 23:25:00|220220|220070|220189.8|220039.8|220232.6|220082.6|220172.8|220022.8|409
1596151800000|2020-07-30 23:30:00|220188.9|220038.9|220231|220081|220301|220091.8|220176.5|220026.5|323
1596152100000|2020-07-30 23:35:00|220226.6|220076.6|220234.4|220084.4|220249.5|220099.5|220212.4|220062.4|314
1596152400000|2020-07-30 23:40:00|220234.5|220084.5|220269|220119|220287.5|220137.5|220225.1|220075.1|341
1596152700000|2020-07-30 23:45:00|220269.6|220119.6|220280|220130|220318.6|220168.6|220266.9|220116.9|363
1596153000000|2020-07-30 23:50:00|220278.6|220128.6|220152.5|220002.5|220332|220147.5|220128.7|219978.7|382
1596153300000|2020-07-30 23:55:00|220146.3|219996.3|220183.7|220033.7|220245|220049.6|220113.2|219963.2|371
1596153600000|2020-07-31 00:00:00|220183.2|220033.2|220317.3|220167.3|220321|220171|219968|219818|789
1596153900000|2020-07-31 00:05:00|220316.3|220166.3|220351.3|220201.3|220390.8|220240.8|220316.3|220166.3|619
1596154200000|2020-07-31 00:10:00|220343.5|220193.5|220266.1|220116.1|220381.7|220231.7|220247.7|220097.7|566
1596154500000|2020-07-31 00:15:00|220267.9|220117.9|220244.2|220094.2|220395.5|220245.5|220234.9|220084.9|664
1596154800000|2020-07-31 00:20:00|220249|220099|220428.9|220278.9|220430.6|220280.6|220245.2|220095.2|620
1596155100000|2020-07-31 00:25:00|220426.1|220276.1|220432.4|220282.4|220450.3|220300.3|220332.8|220182.8|631
1596155400000|2020-07-31 00:30:00|220431.8|220281.8|220525.5|220375.5|220564.6|220414.6|220383|220233|622
1596155700000|2020-07-31 00:35:00|220533|220383|220412.6|220262.6|220555|220405|220335.6|220185.6|592
1596156000000|2020-07-31 00:40:00|220412.8|220262.8|220410.4|220260.4|220487.4|220337.4|220378.4|220228.4|548
1596156300000|2020-07-31 00:45:00|220410.6|220260.6|220417.7|220267.7|220472.2|220322.2|220382.6|220232.6|586
1596156600000|2020-07-31 00:50:00|220417.5|220267.5|220377.7|220227.7|220434.2|220284.2|220331.3|220181.3|664
1596156900000|2020-07-31 00:55:00|220380.4|220230.4|220524.3|220374.3|220525.4|220375.4|220365.8|220215.8|620
1596157200000|2020-07-31 01:00:00|220526.7|220376.7|220447.1|220297.1|220529.6|220379.6|220419.9|220269.9|637
1596157500000|2020-07-31 01:05:00|220436.3|220286.3|220445|220295|220505.4|220355.4|220395.2|220245.2|570
1596157800000|2020-07-31 01:10:00|220439.4|220289.4|220329|220179|220454.3|220304.3|220326.6|220176.6|529
1596158100000|2020-07-31 01:15:00|220329.3|220179.3|220229.2|220079.2|220335.6|220185.6|220229|220079|574
1596158400000|2020-07-31 01:20:00|220225.5|220075.5|220371.9|220221.9|220390|220240|220222.1|220072.1|572
1596158700000|2020-07-31 01:25:00|220374|220224|220250.9|220100.9|220374.9|220224.9|220244.5|220094.5|414
1596159000000|2020-07-31 01:30:00|220250.8|220100.8|220195.1|220045.1|220263.8|220113.8|220144.8|219994.8|551
1596159300000|2020-07-31 01:35:00|220193.8|220043.8|220103.3|219953.3|220198.1|220048.1|220087.5|219937.5|530
1596159600000|2020-07-31 01:40:00|220101.5|219951.5|220066|219916|220116.2|219966.2|219965.7|219815.7|564
1596159900000|2020-07-31 01:45:00|220065.6|219915.6|220005.9|219855.9|220065.6|219915.6|219949.6|219799.6|517
1596160200000|2020-07-31 01:50:00|220003.7|219853.7|220061.6|219911.6|220108.1|219958.1|219988.2|219838.2|549
1596160500000|2020-07-31 01:55:00|220062.8|219912.8|219988.3|219838.3|220108.8|219958.8|219977.5|219827.5|517
1596160800000|2020-07-31 02:00:00|219988.2|219838.2|220062.7|219912.7|220071.6|219921.6|219958|219808|635
1596161100000|2020-07-31 02:05:00|220062.1|219912.1|220211.7|220061.7|220259|220109|220060.7|219910.7|553
1596161400000|2020-07-31 02:10:00|220210.8|220060.8|220285.9|220135.9|220302.5|220152.5|220182.8|220032.8|559
1596161700000|2020-07-31 02:15:00|220286|220136|220153.9|220003.9|220288.2|220138.2|220056.5|219906.5|513
1596162000000|2020-07-31 02:20:00|220155.5|220005.5|220219.6|220069.6|220225.4|220075.4|220155.5|220005.5|401
1596162300000|2020-07-31 02:25:00|220219.2|220069.2|220198.4|220048.4|220222.9|220072.9|220114.6|219964.6|523
1596162600000|2020-07-31 02:30:00|220197.8|220047.8|220232.5|220082.5|220310.2|220160.2|220159.7|220009.7|541
1596162900000|2020-07-31 02:35:00|220231.1|220081.1|220282|220132|220294.7|220144.7|220167.8|220017.8|577
1596163200000|2020-07-31 02:40:00|220280.4|220130.4|220175.4|220025.4|220284.6|220134.6|220166.7|220016.7|597
1596163500000|2020-07-31 02:45:00|220171.4|220021.4|220227.7|220077.7|220282.3|220132.3|220169.9|220019.9|578
1596163800000|2020-07-31 02:50:00|220223.8|220073.8|220226.3|220076.3|220286.6|220136.6|220205.6|220055.6|463
1596164100000|2020-07-31 02:55:00|220225.1|220075.1|220306.7|220156.7|220313.4|220163.4|220178.4|220028.4|507
1596164400000|2020-07-31 03:00:00|220308.5|220158.5|220525.9|220375.9|220527.8|220377.8|220308.1|220158.1|492
1596164700000|2020-07-31 03:05:00|220524.2|220374.2|220483.7|220333.7|220534.9|220384.9|220434.1|220284.1|489
1596165000000|2020-07-31 03:10:00|220486.2|220336.2|220500.4|220350.4|220504.6|220354.6|220378.2|220228.2|516
1596165300000|2020-07-31 03:15:00|220501.1|220351.1|220456|220306|220510.1|220360.1|220411.2|220261.2|511
1596165600000|2020-07-31 03:20:00|220453.8|220303.8|220386.6|220236.6|220465.2|220315.2|220339.7|220189.7|451
1596165900000|2020-07-31 03:25:00|220387.5|220237.5|220379.8|220229.8|220421.3|220271.3|220356.9|220206.9|399
1596166200000|2020-07-31 03:30:00|220378.4|220228.4|220397.9|220247.9|220490.1|220340.1|220376.7|220226.7|478
1596166500000|2020-07-31 03:35:00|220399.5|220249.5|220299.8|220149.8|220399.5|220249.5|220285.1|220135.1|571
1596166800000|2020-07-31 03:40:00|220300.5|220150.5|220301.9|220151.9|220326.7|220176.7|220268.9|220118.9|431
1596167100000|2020-07-31 03:45:00|220296.7|220146.7|220287.9|220137.9|220358|220208|220260.4|220110.4|443
1596167400000|2020-07-31 03:50:00|220285.9|220135.9|220212.4|220062.4|220323.7|220173.7|220205.8|220055.8|348
1596167700000|2020-07-31 03:55:00|220213.5|220063.5|220214.3|220064.3|220229.7|220079.7|220198.7|220048.7|306
1596168000000|2020-07-31 04:00:00|220209.9|220059.9|220204.9|220054.9|220312.3|220162.3|220194.7|220044.7|542
1596168300000|2020-07-31 04:05:00|220209.1|220059.1|220242.7|220092.7|220285|220135|220205.6|220055.6|534
1596168600000|2020-07-31 04:10:00|220242.5|220092.5|220201.7|220051.7|220265.8|220115.8|220197.4|220047.4|423
1596168900000|2020-07-31 04:15:00|220206.6|220056.6|220244.2|220094.2|220268.5|220118.5|220161.6|220011.6|453
1596169200000|2020-07-31 04:20:00|220245.8|220095.8|220168.9|220018.9|220247.2|220097.2|220159.3|220009.3|429
1596169500000|2020-07-31 04:25:00|220172.4|220022.4|220258.2|220108.2|220262|220112|220097.2|219947.2|475
1596169800000|2020-07-31 04:30:00|220255|220105|220234.1|220084.1|220262.7|220112.7|220184.1|220034.1|479
1596170100000|2020-07-31 04:35:00|220234|220084|220284.4|220134.4|220363.2|220213.2|220234|220084|457
1596170400000|2020-07-31 04:40:00|220283.1|220133.1|220357.4|220207.4|220361.7|220211.7|220280.6|220130.6|409
1596170700000|2020-07-31 04:45:00|220358.1|220208.1|220285.9|220135.9|220405|220255|220275.2|220125.2|424
1596171000000|2020-07-31 04:50:00|220286.1|220136.1|220151.4|220001.4|220287.7|220137.7|220111.2|219961.2|420
1596171300000|2020-07-31 04:55:00|220149.7|219999.7|220147.1|219997.1|220181|220031|220107.3|219957.3|482
1596171600000|2020-07-31 05:00:00|220142.5|219992.5|220199.3|220049.3|220217.9|220067.9|220097.9|219947.9|587
1596171900000|2020-07-31 05:05:00|220200.1|220050.1|220141.1|219991.1|220203.1|220053.1|220127.1|219977.1|523
1596172200000|2020-07-31 05:10:00|220141.2|219991.2|220114.7|219964.7|220169.5|220019.5|220090.5|219940.5|412
1596172500000|2020-07-31 05:15:00|220114.1|219964.1|220236.3|220086.3|220268|220118|220071.3|219921.3|523
1596172800000|2020-07-31 05:20:00|220227.7|220077.7|220216.1|220066.1|220258.4|220108.4|220202.6|220052.6|421
1596173100000|2020-07-31 05:25:00|220216.2|220066.2|220209.2|220059.2|220223|220073|220192|220042|433
1596173400000|2020-07-31 05:30:00|220210.4|220060.4|220245.5|220095.5|220313.5|220163.5|220175.7|220025.7|565
1596173700000|2020-07-31 05:35:00|220244.5|220094.5|220353.4|220203.4|220375.3|220225.3|220238.4|220088.4|574
1596174000000|2020-07-31 05:40:00|220353.2|220203.2|220359.6|220209.6|220431.7|220281.7|220351.9|220201.9|524
1596174300000|2020-07-31 05:45:00|220356.8|220206.8|220353.1|220203.1|220377.5|220227.5|220284.4|220134.4|533
1596174600000|2020-07-31 05:50:00|220352.6|220202.6|220385.4|220235.4|220400.6|220250.6|220296.3|220146.3|507
1596174900000|2020-07-31 05:55:00|220378.8|220228.8|220525.2|220375.2|220536.7|220386.7|220349.6|220199.6|456
1596175200000|2020-07-31 06:00:00|220533.3|220383.3|220503.9|220353.9|220609.6|220459.6|220412.2|220262.2|725
1596175500000|2020-07-31 06:05:00|220504|220354|220346.5|220196.5|220507.7|220357.7|220281|220131|849
1596175800000|2020-07-31 06:10:00|220346.7|220196.7|220251.3|220101.3|220347.2|220197.2|220166.2|220016.2|841
1596176100000|2020-07-31 06:15:00|220251.7|220101.7|220166.9|220016.9|220310.9|220160.9|220138.8|219988.8|803
1596176400000|2020-07-31 06:20:00|220167.1|220017.1|220306.8|220156.8|220377.2|220227.2|220167.1|220017.1|835
1596176700000|2020-07-31 06:25:00|220306|220156|220400.3|220250.3|220411.4|220261.4|220283.6|220133.6|638
1596177000000|2020-07-31 06:30:00|220401|220251|220312.5|220162.5|220414.4|220264.4|220309.5|220159.5|555
1596177300000|2020-07-31 06:35:00|220309.8|220159.8|220051.7|219901.7|220309.8|220159.8|220009.9|219859.9|843
1596177600000|2020-07-31 06:40:00|220052.9|219902.9|220090.3|219940.3|220133.2|219983.2|220041.8|219891.8|548
1596177900000|2020-07-31 06:45:00|220088.6|219938.6|220154.3|220004.3|220283.9|220133.9|220039.8|219889.8|700
1596178200000|2020-07-31 06:50:00|220148.2|219998.2|219905.5|219755.5|220162.6|220012.6|219891.5|219741.5|804
1596178500000|2020-07-31 06:55:00|219907.6|219757.6|220129.8|219979.8|220174.8|220024.8|219853.5|219703.5|685
1596178800000|2020-07-31 07:00:00|220129.7|219979.7|220356.1|220206.1|220360.1|220210.1|220057.3|219907.3|977
1596179100000|2020-07-31 07:05:00|220350.9|220200.9|220445.1|220295.1|220452.4|220302.4|220323.7|220173.7|996
1596179400000|2020-07-31 07:10:00|220446.1|220296.1|220472.2|220322.2|220545.6|220395.6|220363.6|220213.6|942
1596179700000|2020-07-31 07:15:00|220470.7|220320.7|220587.1|220437.1|220659.5|220509.5|220470.7|220320.7|902
1596180000000|2020-07-31 07:20:00|220583.7|220433.7|220460.3|220310.3|220593.7|220443.7|220344.2|220194.2|876
1596180300000|2020-07-31 07:25:00|220462.2|220312.2|220467.5|220317.5|220579.5|220429.5|220388|220238|924
1596180600000|2020-07-31 07:30:00|220467.1|220317.1|220457.2|220307.2|220483.9|220333.9|220294.8|220144.8|871
1596180900000|2020-07-31 07:35:00|220458.6|220308.6|220610.3|220460.3|220642.9|220492.9|220365|220215|876
1596181200000|2020-07-31 07:40:00|220613.6|220463.6|220768.8|220618.8|220790.6|220640.6|220585.9|220435.9|726
1596181500000|2020-07-31 07:45:00|220770.1|220620.1|220870.6|220720.6|220922.7|220772.7|220695.3|220545.3|753
1596181800000|2020-07-31 07:50:00|220870.3|220720.3|220914.8|220764.8|220952|220802|220812|220662|834
1596182100000|2020-07-31 07:55:00|220924.4|220774.4|220798.5|220648.5|220931.9|220781.9|220664.3|220514.3|799
1596182400000|2020-07-31 08:00:00|220802.8|220652.8|220685.6|220535.6|220802.8|220652.8|220575.7|220425.7|873
1596182700000|2020-07-31 08:05:00|220685.8|220535.8|220701.6|220551.6|220715.3|220565.3|220599.9|220449.9|846
1596183000000|2020-07-31 08:10:00|220702.1|220552.1|220792.8|220642.8|220835.7|220685.7|220656.5|220506.5|783
1596183300000|2020-07-31 08:15:00|220788.9|220638.9|220941.4|220791.4|220967.9|220817.9|220771.2|220621.2|779
1596183600000|2020-07-31 08:20:00|220937.7|220787.7|220906.9|220756.9|221063.8|220913.8|220905.8|220755.8|814
1596183900000|2020-07-31 08:25:00|220906.8|220756.8|221171.4|221021.4|221182.1|221032.1|220897|220747|924
1596184200000|2020-07-31 08:30:00|221171.5|221021.5|221258.4|221108.4|221270.9|221120.9|221146.4|220996.4|803
1596184500000|2020-07-31 08:35:00|221259.2|221109.2|221198.1|221048.1|221278.3|221128.3|221080.8|220930.8|815
1596184800000|2020-07-31 08:40:00|221198.9|221048.9|221345.9|221195.9|221348.6|221198.6|221170.6|221020.6|780
1596185100000|2020-07-31 08:45:00|221349.9|221199.9|221348.5|221198.5|221442.1|221292.1|221336.1|221186.1|788
1596185400000|2020-07-31 08:50:00|221348.4|221198.4|221494.5|221344.5|221497.6|221347.6|221342.7|221192.7|703
1596185700000|2020-07-31 08:55:00|221500.2|221350.2|221469.6|221319.6|221557.5|221407.5|221415.4|221265.4|596
1596186000000|2020-07-31 09:00:00|221467.5|221317.5|221601.9|221451.9|221607.5|221457.5|221419.2|221269.2|822
1596186300000|2020-07-31 09:05:00|221602.2|221452.2|221611.6|221461.6|221657|221507|221504.2|221354.2|875
1596186600000|2020-07-31 09:10:00|221612.4|221462.4|221524.3|221374.3|221664.6|221514.6|221502.2|221352.2|869
1596186900000|2020-07-31 09:15:00|221524.2|221374.2|221646.1|221496.1|221654.8|221504.8|221475.8|221325.8|873
1596187200000|2020-07-31 09:20:00|221645.2|221495.2|221554.2|221404.2|221785|221635|221550.5|221400.5|811
1596187500000|2020-07-31 09:25:00|221554.8|221404.8|221512.6|221362.6|221620.5|221470.5|221476.9|221326.9|791
1596187800000|2020-07-31 09:30:00|221512.4|221362.4|221483.6|221333.6|221548.7|221398.7|221442.4|221292.4|870
1596188100000|2020-07-31 09:35:00|221483|221333|221561.4|221411.4|221596.9|221446.9|221410.7|221260.7|833
1596188400000|2020-07-31 09:40:00|221561.1|221411.1|221532.9|221382.9|221602.9|221452.9|221525.4|221375.4|671
1596188700000|2020-07-31 09:45:00|221532.5|221382.5|221498.1|221348.1|221532.5|221382.5|221425.4|221275.4|812
1596189000000|2020-07-31 09:50:00|221498.6|221348.6|221504.6|221354.6|221592|221442|221490.7|221340.7|724
1596189300000|2020-07-31 09:55:00|221504.8|221354.8|221423.9|221273.9|221542.3|221392.3|221397.6|221247.6|806
1596189600000|2020-07-31 10:00:00|221425.7|221275.7|221348.7|221198.7|221428.9|221278.9|221324.5|221174.5|779
1596189900000|2020-07-31 10:05:00|221349.2|221199.2|221353.5|221203.5|221394|221244|221314.1|221164.1|746
1596190200000|2020-07-31 10:10:00|221353.7|221203.7|221402.7|221252.7|221408.3|221258.3|221335|221185|633
1596190500000|2020-07-31 10:15:00|221402.8|221252.8|221369.1|221219.1|221439.3|221289.3|221323.5|221173.5|707
1596190800000|2020-07-31 10:20:00|221369.7|221219.7|221329.2|221179.2|221369.9|221219.9|221317.3|221167.3|661
1596191100000|2020-07-31 10:25:00|221329.7|221179.7|221329.2|221179.2|221464.2|221314.2|221321.1|221171.1|736
1596191400000|2020-07-31 10:30:00|221333.9|221183.9|221474.6|221324.6|221488.2|221338.2|221332.4|221182.4|751
1596191700000|2020-07-31 10:35:00|221473.9|221323.9|221591.1|221441.1|221608.2|221458.2|221471.3|221321.3|678
1596192000000|2020-07-31 10:40:00|221590.9|221440.9|221588.4|221438.4|221596.2|221446.2|221490.2|221340.2|692
1596192300000|2020-07-31 10:45:00|221590.2|221440.2|221688.4|221538.4|221722.1|221572.1|221590.2|221440.2|795
1596192600000|2020-07-31 10:50:00|221670.1|221520.1|221636.7|221486.7|221711.8|221561.8|221612.1|221462.1|721
1596192900000|2020-07-31 10:55:00|221635.8|221485.8|221660.6|221510.6|221688.3|221538.3|221620.5|221470.5|705
1596193200000|2020-07-31 11:00:00|221635.8|221485.8|221612.2|221462.2|221673.3|221523.3|221549.4|221399.4|892
1596193500000|2020-07-31 11:05:00|221611.9|221461.9|221641.4|221491.4|221672|221522|221607.7|221457.7|770
1596193800000|2020-07-31 11:10:00|221641.2|221491.2|221912|221762|221920.5|221770.5|221622.9|221472.9|931
1596194100000|2020-07-31 11:15:00|221911.9|221761.9|222035.6|221885.6|222059.5|221909.5|221906|221756|840
1596194400000|2020-07-31 11:20:00|222033.2|221883.2|222244.7|222094.7|222326.9|222176.9|221991.3|221841.3|838
1596194700000|2020-07-31 11:25:00|222245.1|222095.1|222237.1|222087.1|222325.6|222175.6|222130.4|221980.4|850
1596195000000|2020-07-31 11:30:00|222242.4|222092.4|222069.6|221919.6|222307.2|222157.2|222054.8|221904.8|952
1596195300000|2020-07-31 11:35:00|222069.1|221919.1|222045.2|221895.2|222118.5|221968.5|221977.7|221827.7|870
1596195600000|2020-07-31 11:40:00|222044.6|221894.6|222047.5|221897.5|222066.2|221916.2|221935.5|221785.5|888
1596195900000|2020-07-31 11:45:00|222048.2|221898.2|222310.4|222160.4|222335.9|222185.9|222047.9|221897.9|843
1596196200000|2020-07-31 11:50:00|222310.6|222160.6|222229.3|222079.3|222342.1|222192.1|222177.7|222027.7|696
1596196500000|2020-07-31 11:55:00|222230.4|222080.4|221999.4|221849.4|222258|222108|221986.7|221836.7|915
1596196800000|2020-07-31 12:00:00|221999.1|221849.1|222004.5|221854.5|222099.5|221949.5|221853.6|221703.6|949
1596197100000|2020-07-31 12:05:00|222005.1|221855.1|221958.6|221808.6|222027|221877|221839|221689|833
1596197400000|2020-07-31 12:10:00|221958.4|221808.4|221856.8|221706.8|222017.2|221867.2|221853|221703|852
1596197700000|2020-07-31 12:15:00|221857.1|221707.1|221815.3|221665.3|221910.5|221760.5|221804.9|221654.9|752
1596198000000|2020-07-31 12:20:00|221809.4|221659.4|221837.6|221687.6|221889.8|221739.8|221725.5|221575.5|835
1596198300000|2020-07-31 12:25:00|221898.6|221748.6|221697.2|221547.2|221963.6|221813.6|221697.2|221547.2|671
1596198600000|2020-07-31 12:30:00|221703.1|221553.1|221775|221625|221837|221687|221559.2|221409.2|858
1596198900000|2020-07-31 12:35:00|221774.3|221624.3|221807|221657|221839|221689|221761.5|221611.5|812
1596199200000|2020-07-31 12:40:00|221805.8|221655.8|221563.7|221413.7|221835.6|221685.6|221546|221396|906
1596199500000|2020-07-31 12:45:00|221565.9|221415.9|221642.3|221492.3|221667.9|221517.9|221565.9|221415.9|896
1596199800000|2020-07-31 12:50:00|221639.9|221489.9|221464.7|221314.7|221684.1|221534.1|221399.9|221249.9|944
1596200100000|2020-07-31 12:55:00|221464.6|221314.6|221503.3|221353.3|221510|221360|221443.3|221293.3|913
1596200400000|2020-07-31 13:00:00|221502.7|221352.7|221803.8|221653.8|221821.3|221671.3|221440.1|221290.1|939
1596200700000|2020-07-31 13:05:00|221804.4|221654.4|221636.7|221486.7|221831.7|221681.7|221553.8|221403.8|961
1596201000000|2020-07-31 13:10:00|221644.4|221494.4|221460.4|221310.4|221650.7|221500.7|221455.2|221305.2|807
1596201300000|2020-07-31 13:15:00|221467.6|221317.6|221687|221537|221754.2|221604.2|221464.7|221314.7|973
1596201600000|2020-07-31 13:20:00|221687.2|221537.2|221635.9|221485.9|221841.5|221691.5|221633.5|221483.5|966
1596201900000|2020-07-31 13:25:00|221639.6|221489.6|221580.2|221430.2|221807|221657|221539.2|221389.2|986
1596202200000|2020-07-31 13:30:00|221575.5|221425.5|222138.4|221988.4|222187.8|222037.8|221575.5|221425.5|1144
1596202500000|2020-07-31 13:35:00|222139.2|221989.2|222004.5|221854.5|222175.9|222025.9|221911.2|221761.2|1030
1596202800000|2020-07-31 13:40:00|222004.3|221854.3|221823.8|221673.8|222019.5|221869.5|221758.7|221608.7|896
1596203100000|2020-07-31 13:45:00|221823.7|221673.7|221706.9|221556.9|221912.4|221762.4|221629.9|221479.9|1038
1596203400000|2020-07-31 13:50:00|221708.9|221558.9|221597.6|221447.6|221763.4|221613.4|221546.5|221396.5|1078
1596203700000|2020-07-31 13:55:00|221595|221445|221489.5|221339.5|221694.7|221544.7|221471|221321|1006
1596204000000|2020-07-31 14:00:00|221491.8|221341.8|221479.3|221329.3|221515.3|221365.3|221328.4|221178.4|1009
1596204300000|2020-07-31 14:05:00|221481.2|221331.2|221557.2|221407.2|221576.6|221426.6|221449.1|221299.1|1066
1596204600000|2020-07-31 14:10:00|221556.8|221406.8|221732.7|221582.7|221812.6|221662.6|221555.5|221405.5|1079
1596204900000|2020-07-31 14:15:00|221733.9|221583.9|221839|221689|221969.2|221819.2|221733.1|221583.1|1031
1596205200000|2020-07-31 14:20:00|221839.1|221689.1|221990.5|221840.5|222004.2|221854.2|221837|221687|1008
1596205500000|2020-07-31 14:25:00|221991.1|221841.1|222052.4|221902.4|222083.5|221933.5|221959.9|221809.9|1018
1596205800000|2020-07-31 14:30:00|222053.3|221903.3|221998.8|221848.8|222075.1|221925.1|221810.5|221660.5|1105
1596206100000|2020-07-31 14:35:00|221999.3|221849.3|221833.5|221683.5|222016.1|221866.1|221832|221682|1060
1596206400000|2020-07-31 14:40:00|221859.9|221709.9|221889.7|221739.7|221939.3|221789.3|221685.3|221535.3|1042
1596206700000|2020-07-31 14:45:00|221888.8|221738.8|221841.2|221691.2|222017.2|221867.2|221696.4|221546.4|1118
1596207000000|2020-07-31 14:50:00|221841.1|221691.1|221906.3|221756.3|221994.7|221844.7|221788.7|221638.7|1106
1596207300000|2020-07-31 14:55:00|221909|221759|221927.5|221777.5|222020.3|221870.3|221826.3|221676.3|1082
1596207600000|2020-07-31 15:00:00|221929.1|221779.1|221997.5|221847.5|222021.8|221871.8|221892|221742|1084
1596207900000|2020-07-31 15:05:00|221997.1|221847.1|222104.4|221954.4|222153.2|222003.2|221943.4|221793.4|1029
1596208200000|2020-07-31 15:10:00|222105.5|221955.5|221810.7|221660.7|222196.4|222046.4|221802.7|221652.7|1012
1596208500000|2020-07-31 15:15:00|221818.5|221668.5|221708|221558|221848.9|221698.9|221631.3|221481.3|900
1596208800000|2020-07-31 15:20:00|221707.6|221557.6|221558.3|221408.3|221746.8|221596.8|221544.2|221394.2|1004
1596209100000|2020-07-31 15:25:00|221558.1|221408.1|221656.1|221506.1|221656.6|221506.6|221375.2|221225.2|984
1596209400000|2020-07-31 15:30:00|221655.2|221505.2|221719.7|221569.7|221808.9|221658.9|221595.3|221445.3|1039
1596209700000|2020-07-31 15:35:00|221718.7|221568.7|221783.4|221633.4|221804.8|221654.8|221675.1|221525.1|1031
1596210000000|2020-07-31 15:40:00|221782.7|221632.7|221933.4|221783.4|221949.9|221799.9|221731|221581|898
1596210300000|2020-07-31 15:45:00|221932.9|221782.9|221794.9|221644.9|222008.3|221858.3|221779.2|221629.2|1009
1596210600000|2020-07-31 15:50:00|221792.2|221642.2|221934.5|221784.5|221966.7|221816.7|221778|221628|996
1596210900000|2020-07-31 15:55:00|221934.6|221784.6|222388.2|222238.2|222411.3|222261.3|221928.6|221778.6|1029
1596211200000|2020-07-31 16:00:00|222388.3|222238.3|222972.4|222822.4|222974.6|222824.6|222388.1|222238.1|1054
1596211500000|2020-07-31 16:05:00|222972|222822|222818.9|222668.9|223001.4|222851.4|222646.9|222496.9|1042
1596211800000|2020-07-31 16:10:00|222815.4|222665.4|223001.1|222851.1|223016.6|222866.6|222709.8|222559.8|1061
1596212100000|2020-07-31 16:15:00|222981.6|222831.6|222953.3|222803.3|223053.5|222903.5|222858.7|222708.7|1034
1596212400000|2020-07-31 16:20:00|222962.5|222812.5|222828.8|222678.8|222982|222832|222749.2|222599.2|1037
1596212700000|2020-07-31 16:25:00|222827.1|222677.1|222663.3|222513.3|222857|222707|222610|222460|989
1596213000000|2020-07-31 16:30:00|222661.8|222511.8|222801.2|222651.2|222822.3|222672.3|222635.3|222485.3|989
1596213300000|2020-07-31 16:35:00|222801.5|222651.5|222960.8|222810.8|223062|222912|222707.9|222557.9|1014
1596213600000|2020-07-31 16:40:00|222962.6|222812.6|222687.6|222537.6|222965.5|222815.5|222669.1|222519.1|1015
1596213900000|2020-07-31 16:45:00|222686.9|222536.9|222954.5|222804.5|222968.8|222818.8|222630.5|222480.5|982
1596214200000|2020-07-31 16:50:00|222953.5|222803.5|222872.8|222722.8|223023.9|222873.9|222738.3|222588.3|1053
1596214500000|2020-07-31 16:55:00|222873.2|222723.2|222760.7|222610.7|222971.5|222821.5|222695.5|222545.5|1033
1596214800000|2020-07-31 17:00:00|222757|222607|222721.1|222571.1|222764.5|222614.5|222643.1|222493.1|1009
1596215100000|2020-07-31 17:05:00|222721.2|222571.2|222465.7|222315.7|222735.5|222585.5|222456.1|222306.1|1004
1596215400000|2020-07-31 17:10:00|222460.1|222310.1|222490.3|222340.3|222679.4|222529.4|222439.7|222289.7|902
1596215700000|2020-07-31 17:15:00|222489.6|222339.6|222501.7|222351.7|222576.8|222426.8|222347|222197|931
1596216000000|2020-07-31 17:20:00|222503.6|222353.6|222394.5|222244.5|222505.4|222355.4|222304.2|222154.2|1008
1596216300000|2020-07-31 17:25:00|222395.4|222245.4|222210.8|222060.8|222407.5|222257.5|222185.5|222035.5|1000
1596216600000|2020-07-31 17:30:00|222215.4|222065.4|222324.1|222174.1|222345.5|222195.5|222120.3|221970.3|917
1596216900000|2020-07-31 17:35:00|222324.4|222174.4|222449.2|222299.2|222451|222301|222311.6|222161.6|938
1596217200000|2020-07-31 17:40:00|222448.9|222298.9|222117|221967|222464|222314|222072.5|221922.5|902
1596217500000|2020-07-31 17:45:00|222120.9|221970.9|222179.5|222029.5|222182.5|222032.5|222118.9|221968.9|914
1596217800000|2020-07-31 17:50:00|222177.9|222027.9|222313.9|222163.9|222373|222223|222143.1|221993.1|878
1596218100000|2020-07-31 17:55:00|222315.4|222165.4|222266.7|222116.7|222365.7|222215.7|222247.2|222097.2|861
1596218400000|2020-07-31 18:00:00|222271.1|222121.1|222264.7|222114.7|222278.9|222128.9|222151.8|222001.8|866
1596218700000|2020-07-31 18:05:00|222265|222115|222357.8|222207.8|222363.4|222213.4|222222.3|222072.3|811
1596219000000|2020-07-31 18:10:00|222359.2|222209.2|222246.5|222096.5|222410|222260|222158.8|222008.8|865
1596219300000|2020-07-31 18:15:00|222247.7|222097.7|222263.5|222113.5|222306.8|222156.8|222111.9|221961.9|901
1596219600000|2020-07-31 18:20:00|222264.5|222114.5|222197.9|222047.9|222268|222118|222098.8|221948.8|877
1596219900000|2020-07-31 18:25:00|222197.3|222047.3|222132.5|221982.5|222211.9|222061.9|222093.8|221943.8|846
1596220200000|2020-07-31 18:30:00|222134.5|221984.5|222288.2|222138.2|222321.6|222171.6|222110.1|221960.1|912
1596220500000|2020-07-31 18:35:00|222284|222134|222534|222384|222538.6|222388.6|222271.4|222121.4|871
1596220800000|2020-07-31 18:40:00|222533.7|222383.7|222494.1|222344.1|222675.1|222525.1|222485.4|222335.4|975
1596221100000|2020-07-31 18:45:00|222494|222344|222610.6|222460.6|222610.6|222460.6|222442.1|222292.1|917
1596221400000|2020-07-31 18:50:00|222612.4|222462.4|222478.3|222328.3|222612.5|222462.5|222434.3|222284.3|884
1596221700000|2020-07-31 18:55:00|222481.1|222331.1|222273.7|222123.7|222511.8|222361.8|222254.7|222104.7|964
1596222000000|2020-07-31 19:00:00|222272|222122|222252.3|222102.3|222371.1|222221.1|222118.3|221968.3|1028
1596222300000|2020-07-31 19:05:00|222253.6|222103.6|222439.1|222289.1|222481.5|222331.5|222229.5|222079.5|915
1596222600000|2020-07-31 19:10:00|222451.1|222301.1|222542.8|222392.8|222602.4|222452.4|222417.5|222267.5|875
1596222900000|2020-07-31 19:15:00|222541.6|222391.6|222450.6|222300.6|222694.3|222544.3|222406.9|222256.9|1026
1596223200000|2020-07-31 19:20:00|222451.8|222301.8|222464.7|222314.7|222504.5|222354.5|222426.1|222276.1|956
1596223500000|2020-07-31 19:25:00|222482.2|222332.2|222502.3|222352.3|222590|222440|222461.5|222311.5|978
1596223800000|2020-07-31 19:30:00|222501.4|222351.4|222467|222317|222561.7|222411.7|222443.8|222293.8|965
1596224100000|2020-07-31 19:35:00|222471.3|222321.3|222607.4|222457.4|222607.4|222457.4|222448.7|222298.7|901
1596224400000|2020-07-31 19:40:00|222604.2|222454.2|222711.2|222561.2|222810.4|222660.4|222599.1|222449.1|928
1596224700000|2020-07-31 19:45:00|222698.2|222548.2|222681.4|222531.4|222784.1|222634.1|222621.4|222471.4|981
1596225000000|2020-07-31 19:50:00|222696.9|222546.9|222725.1|222575.1|222830.3|222680.3|222598.2|222448.2|953
1596225300000|2020-07-31 19:55:00|222726.1|222576.1|222595.5|222445.5|222743.7|222593.7|222573.8|222423.8|947
1596225600000|2020-07-31 20:00:00|222591.1|222441.1|222625.6|222475.6|222691.5|222541.5|222564.6|222414.6|810
1596225900000|2020-07-31 20:05:00|222624.7|222474.7|222656.5|222506.5|222694.5|222544.5|222583.5|222433.5|733
1596226200000|2020-07-31 20:10:00|222646|222496|222772.3|222622.3|222796.3|222646.3|222646|222496|676
1596226500000|2020-07-31 20:15:00|222777.9|222627.9|222837.2|222687.2|222879.1|222729.1|222746.4|222596.4|471
1596226800000|2020-07-31 20:20:00|222834.1|222684.1|222918.9|222768.9|222970.8|222820.8|222812.6|222662.6|513
1596227100000|2020-07-31 20:25:00|222922.1|222772.1|222823.3|222673.3|222922.1|222772.1|222793.2|222643.2|565
1596227400000|2020-07-31 20:30:00|222826.2|222676.2|222816.2|222666.2|222849.8|222699.8|222764.5|222614.5|417
1596227700000|2020-07-31 20:35:00|222815.8|222665.8|222922.8|222772.8|222965.5|222815.5|222795.7|222645.7|448
1596228000000|2020-07-31 20:40:00|222928|222778|222917.9|222767.9|222946.8|222796.8|222866.5|222716.5|633
1596228300000|2020-07-31 20:45:00|222929.1|222779.1|222916.1|222766.1|223041.3|222803.8|222885.1|222664.7|419
1596228600000|2020-07-31 20:50:00|222911.3|222761.3|222959.7|222610.7|222982.3|222811|222828.7|222506.5|394
1596228900000|2020-07-31 20:55:00|222951.9|222618|222792|222642|222999.6|222740.8|222792|222593|216
1596398400000|2020-08-02 20:00:00|223197.5|222803.5|223197.5|222803.5|223223.5|222829.5|223197.5|222803.5|13
1596398700000|2020-08-02 20:05:00|223223.5|222829.5|223243|222849|223266.5|222872.5|223197.5|222803.5|12
1596399000000|2020-08-02 20:10:00|223266.5|222872.5|223243|222849|223271.5|222877.5|223174|222780|9
1596399300000|2020-08-02 20:15:00|223256|222862|223174|222780|223266.5|222872.5|223174|222780|5
1596399600000|2020-08-02 20:20:00|223266.5|222872.5|223222|222828|223266.5|222872.5|223174|222780|8
1596399900000|2020-08-02 20:25:00|223174|222780|223222|222828|223222|222828|223174|222780|6
1596400200000|2020-08-02 20:30:00|223174|222780|223174|222780|223222|222828|223174|222780|5
1596400500000|2020-08-02 20:35:00|223222|222828|223174|222780|223222|222828|223174|222780|6
1596400800000|2020-08-02 20:40:00|223222|222828|223151|222757|223222|222828|223149|222755|15
1596401100000|2020-08-02 20:45:00|223197|222803|223197|222803|223197|222803|223151|222757|11
1596401400000|2020-08-02 20:50:00|223151|222757|223197|222803|223197|222803|223151|222757|4
1596401700000|2020-08-02 20:55:00|223151.1|222757.1|223151.1|222757.1|223197|222803|223151.1|222757.1|9
1596402000000|2020-08-02 21:00:00|223197|222803|223151.1|222757.1|223197|222803|223151.1|222757.1|24
1596402300000|2020-08-02 21:05:00|223157.2|222763.2|223182.8|222788.8|223222.7|222828.7|223128|222734|28
1596402600000|2020-08-02 21:10:00|223187.6|222793.6|223188.1|222794.1|223218.3|222824.3|223121.7|222727.7|74
1596402900000|2020-08-02 21:15:00|223193.3|222799.3|223147.6|222753.6|223503|223109|223115|222721|137
1596403200000|2020-08-02 21:20:00|223147.1|222753.1|223148.4|222754.4|223163.2|222769.2|223092.3|222698.3|98
1596403500000|2020-08-02 21:25:00|223107.3|222713.3|223141.9|222747.9|223294.3|222900.3|223097.1|222703.1|115
1596403800000|2020-08-02 21:30:00|223146.1|222752.1|223129.1|222735.1|223215.3|222821.3|223108.7|222714.7|130
1596404100000|2020-08-02 21:35:00|223131.8|222737.8|223154.8|222760.8|223218.3|222824.3|223124.9|222730.9|156
1596404400000|2020-08-02 21:40:00|223222.5|222828.5|223173|222779|223242.6|222848.6|223112.9|222718.9|104
1596404700000|2020-08-02 21:45:00|223170.4|222776.4|223153.1|222759.1|223197.8|222803.8|223097.1|222703.1|102
1596405000000|2020-08-02 21:50:00|223152.5|222758.5|223295.5|222901.5|223320.3|222978.2|223135.6|222741.6|295
1596405300000|2020-08-02 21:55:00|223302.3|222908.3|223295.4|222901.4|223320.7|222992.7|223163.7|222769.7|964
1596405600000|2020-08-02 22:00:00|223305|222911|223031.7|222841.7|223412.9|223046.6|223031|222775|616
1596405900000|2020-08-02 22:05:00|223033.8|222843.8|223062.1|222872.1|223196.4|222908.3|222989.9|222799.9|371
1596406200000|2020-08-02 22:10:00|223058.8|222868.8|223092.8|222836.5|223181.5|222906|222999.5|222758.4|325
1596406500000|2020-08-02 22:15:00|223098.6|222827.6|223143.6|222809.3|223241.7|222938.2|222983.8|222700|564
1596406800000|2020-08-02 22:20:00|223135.2|222819.7|223030.9|222880.9|223249.2|222927.2|223018.6|222772.3|380
1596407100000|2020-08-02 22:25:00|223031.5|222881.5|223145.4|222807|223224.8|222977.8|223002.3|222764.4|621
1596407400000|2020-08-02 22:30:00|223156.8|222807.8|223041.3|222891.3|223236.8|222947.8|222998.6|222763.3|554
1596407700000|2020-08-02 22:35:00|223038.8|222888.8|222990.3|222840.3|223155.1|222903.8|222962.9|222744.5|522
1596408000000|2020-08-02 22:40:00|222994.2|222844.2|223085.6|222793.3|223119|222884.9|222925.8|222665.8|455
1596408300000|2020-08-02 22:45:00|223104.2|222788.5|223043.7|222780.2|223157.1|222893.9|222968.6|222711.9|390
1596408600000|2020-08-02 22:50:00|223049.8|222772.4|222766.9|222616.9|223089.2|222818.9|222752.8|222587.1|372
1596408900000|2020-08-02 22:55:00|222770.4|222620.4|222727|222577|222840.2|222650.9|222715|222524.2|378
1596409200000|2020-08-02 23:00:00|222707|222557|222701.9|222551.9|222779.5|222596|222698.1|222527.5|400
1596409500000|2020-08-02 23:05:00|222701.8|222551.8|222767.9|222617.9|222773.8|222623.8|222658.3|222508.3|384
1596409800000|2020-08-02 23:10:00|222765.4|222615.4|222801.2|222651.2|222839.7|222689.7|222754.1|222604.1|390
1596410100000|2020-08-02 23:15:00|222783.8|222633.8|222772.2|222622.2|222820.9|222670.9|222726.5|222576.5|404
1596410400000|2020-08-02 23:20:00|222767.7|222617.7|222812.7|222662.7|222815.8|222665.8|222758.5|222608.5|280
1596410700000|2020-08-02 23:25:00|222794.1|222644.1|222766.7|222616.7|222817.7|222667.7|222735.9|222585.9|324
1596411000000|2020-08-02 23:30:00|222769.5|222619.5|222669.1|222519.1|222822|222672|222669.1|222519.1|323
1596411300000|2020-08-02 23:35:00|222673.6|222523.6|222713.6|222563.6|222732.8|222582.8|222642.5|222492.5|397
1596411600000|2020-08-02 23:40:00|222705.9|222555.9|222870.5|222720.5|222901.5|222751.5|222705.9|222555.9|482
1596411900000|2020-08-02 23:45:00|222859.7|222709.7|222880.9|222730.9|222948.1|222798.1|222843.8|222693.8|420
1596412200000|2020-08-02 23:50:00|222880.5|222730.5|222842.2|222692.2|222891.9|222741.9|222818.9|222668.9|352
1596412500000|2020-08-02 23:55:00|222838|222688|222794.5|222644.5|222893.7|222743.7|222740.4|222590.4|442
1596412800000|2020-08-03 00:00:00|222795.8|222645.8|222828.3|222678.3|222840.9|222690.9|222676.6|222526.6|510
1596413100000|2020-08-03 00:05:00|222828.2|222678.2|222993.6|222843.6|223027.3|222877.3|222804.1|222654.1|622
1596413400000|2020-08-03 00:10:00|222993.4|222843.4|223282.8|223132.8|223307.2|223157.2|222992.3|222842.3|629
1596413700000|2020-08-03 00:15:00|223283.3|223133.3|223304.1|223154.1|223378|223228|223255.6|223105.6|663
1596414000000|2020-08-03 00:20:00|223307.5|223157.5|223333.5|223183.5|223338.1|223188.1|223285.7|223135.7|564
1596414300000|2020-08-03 00:25:00|223321|223171|223301.6|223151.6|223523.9|223373.9|223291|223141|629
1596414600000|2020-08-03 00:30:00|223301.5|223151.5|223290.5|223140.5|223334.3|223184.3|223240|223090|587
1596414900000|2020-08-03 00:35:00|223290.4|223140.4|223327.5|223177.5|223366|223216|223263.1|223113.1|612
1596415200000|2020-08-03 00:40:00|223327.8|223177.8|223331.6|223181.6|223343.7|223193.7|223269.6|223119.6|494
1596415500000|2020-08-03 00:45:00|223334|223184|223296.2|223146.2|223359.8|223197.4|223100|222895.8|593
1596415800000|2020-08-03 00:50:00|223295.2|223145.2|223290.3|223140.3|223336|223168.5|223195.5|223045.5|701
1596416100000|2020-08-03 00:55:00|223290.4|223140.4|223303.4|222954.4|223344.6|223150.7|223209.2|222928.6|705
1596416400000|2020-08-03 01:00:00|223303.3|222954.3|223308.2|223158.2|223376.8|223226.8|223195.4|222876.8|791
1596416700000|2020-08-03 01:05:00|223310.4|223160.4|223239.3|223089.3|223338.2|223188.2|223192.2|223042.2|797
1596417000000|2020-08-03 01:10:00|223238.2|223088.2|223095.4|222746.4|223239.8|223089.8|222914.4|222681.1|740
1596417300000|2020-08-03 01:15:00|223098.2|222749.2|223013.4|222664.4|223131.7|222848.8|222907.1|222561.5|597
1596417600000|2020-08-03 01:20:00|223013.5|222664.5|223027.2|222718.3|223110.9|222838.9|222943.4|222656|605
1596417900000|2020-08-03 01:25:00|223022.2|222733.7|223000.7|222725.6|223094.9|222798.8|222838.9|222618.6|655
1596418200000|2020-08-03 01:30:00|223016.3|222727.9|223093.3|222943.3|223196.6|222954.4|222876.9|222624.1|711
1596418500000|2020-08-03 01:35:00|223176.7|222827.7|223009|222729.5|223216.7|222941.3|222924.5|222686.2|624
1596418800000|2020-08-03 01:40:00|223000.1|222741.2|223026.9|222677.9|223059.2|222783.3|222860.9|222583.5|579
1596419100000|2020-08-03 01:45:00|223025|222676|223058|222781.1|223213.8|222883.8|222893|222633.7|660
1596419400000|2020-08-03 01:50:00|223048.2|222780.3|223049.9|222730|223174.7|222894.8|222931.7|222717.4|707
1596419700000|2020-08-03 01:55:00|223043.1|222735.7|222996.3|222680.1|223109.3|222819.4|222895.7|222660.3|621
1596420000000|2020-08-03 02:00:00|222991.7|222681.2|222803.4|222653.4|223083.2|222796.3|222784.9|222610.9|774
1596420300000|2020-08-03 02:05:00|222803.3|222653.3|223021.2|222764.9|223021.2|222764.9|222791.7|222641.7|587
1596420600000|2020-08-03 02:10:00|223080.6|222817.6|222979.5|222829.5|223145.2|222913.2|222957.3|222737.6|663
1596420900000|2020-08-03 02:15:00|222979.9|222829.9|222982|222832|223078.9|222928.9|222978.4|222828.4|480
1596421200000|2020-08-03 02:20:00|222981.7|222831.7|222994.4|222844.4|223019.2|222869.2|222922.4|222772.4|521
1596421500000|2020-08-03 02:25:00|222996.7|222846.7|223040.7|222890.7|223046|222896|222992.6|222842.6|460
1596421800000|2020-08-03 02:30:00|223041.3|222891.3|222978|222828|223067.2|222917.2|222974.9|222824.9|451
1596422100000|2020-08-03 02:35:00|222977.2|222827.2|222810|222660|222987.3|222837.3|222785.8|222635.8|485
1596422400000|2020-08-03 02:40:00|222808|222658|222862.5|222712.5|222868.9|222718.9|222792|222642|364
1596422700000|2020-08-03 02:45:00|222863.7|222713.7|222743.6|222593.6|222886|222736|222717.6|222567.6|474
1596423000000|2020-08-03 02:50:00|222745|222595|222769.2|222619.2|222778.4|222628.4|222744.5|222594.5|408
1596423300000|2020-08-03 02:55:00|222769.6|222619.6|222828.4|222678.4|222846.7|222696.7|222751.2|222601.2|397
1596423600000|2020-08-03 03:00:00|222828.1|222678.1|222731.1|222581.1|222828.1|222678.1|222725.7|222575.7|450
1596423900000|2020-08-03 03:05:00|222729.9|222579.9|222756.4|222606.4|222780.8|222630.8|222721.9|222571.9|363
1596424200000|2020-08-03 03:10:00|222757.5|222607.5|222743.8|222593.8|222772.3|222622.3|222721.6|222571.6|441
1596424500000|2020-08-03 03:15:00|222752.5|222602.5|222865|222715|222868.2|222718.2|222748.5|222598.5|442
1596424800000|2020-08-03 03:20:00|222863.1|222713.1|222929.7|222779.7|222934.3|222784.3|222863.1|222713.1|377
1596425100000|2020-08-03 03:25:00|222930.9|222780.9|222918.8|222768.8|222933.6|222783.6|222880.8|222730.8|326
1596425400000|2020-08-03 03:30:00|222917.2|222767.2|222866.3|222716.3|222931.4|222781.4|222863.2|222713.2|412
1596425700000|2020-08-03 03:35:00|222865.8|222715.8|222866.9|222716.9|222882.2|222732.2|222816|222666|359
1596426000000|2020-08-03 03:40:00|222866.3|222716.3|222778.5|222628.5|222880.9|222730.9|222768.1|222618.1|416
1596426300000|2020-08-03 03:45:00|222778.6|222628.6|222860.9|222710.9|222877.3|222727.3|222773.6|222623.6|410
1596426600000|2020-08-03 03:50:00|222861.4|222711.4|222867.1|222717.1|222926.5|222776.5|222857.7|222707.7|395
1596426900000|2020-08-03 03:55:00|222867.2|222717.2|222861|222711|222922|222772|222859.9|222709.9|316
1596427200000|2020-08-03 04:00:00|222868.1|222718.1|222859.8|222709.8|222868.3|222718.3|222837.2|222687.2|344
1596427500000|2020-08-03 04:05:00|222859.6|222709.6|222875.2|222725.2|222918.4|222768.4|222858|222708|379
1596427800000|2020-08-03 04:10:00|222875.5|222725.5|222872.9|222722.9|222878.6|222728.6|222866.1|222716.1|422
1596428100000|2020-08-03 04:15:00|222870.9|222720.9|222847.1|222697.1|222872.2|222722.2|222793.9|222643.9|385
1596428400000|2020-08-03 04:20:00|222847.9|222697.9|222835.9|222685.9|222871.9|222721.9|222804.2|222654.2|345
1596428700000|2020-08-03 04:25:00|222834.1|222684.1|222776.8|222626.8|222838.2|222688.2|222759.1|222609.1|397
1596429000000|2020-08-03 04:30:00|222765.4|222615.4|222755.3|222605.3|222807.3|222657.3|222726.5|222576.5|392
1596429300000|2020-08-03 04:35:00|222757.4|222607.4|222653.8|222503.8|222804|222654|222645.2|222495.2|432
1596429600000|2020-08-03 04:40:00|222651.7|222501.7|222663.8|222513.8|222715.8|222565.8|222643.3|222493.3|430
1596429900000|2020-08-03 04:45:00|222666.4|222516.4|222686.6|222536.6|222729.7|222579.7|222666.4|222516.4|379
1596430200000|2020-08-03 04:50:00|222685.7|222535.7|222698.1|222548.1|222714.7|222564.7|222647.9|222497.9|472
1596430500000|2020-08-03 04:55:00|222698.2|222548.2|222715|222565|222730.5|222580.5|222695.7|222545.7|291
1596430800000|2020-08-03 05:00:00|222716.7|222566.7|222691.6|222541.6|222720.4|222570.4|222656.7|222506.7|392
1596431100000|2020-08-03 05:05:00|222691.4|222541.4|222699.4|222549.4|222707.4|222557.4|222649.5|222499.5|397
1596431400000|2020-08-03 05:10:00|222702|222552|222640.1|222490.1|222707.5|222557.5|222629.2|222479.2|374
1596431700000|2020-08-03 05:15:00|222639.1|222489.1|222662.1|222512.1|222698|222548|222638.4|222488.4|401
1596432000000|2020-08-03 05:20:00|222665|222515|222657.5|222507.5|222705.5|222555.5|222653.9|222503.9|387
1596432300000|2020-08-03 05:25:00|222656.8|222506.8|222660|222510|222664.5|222514.5|222626.7|222476.7|337
1596432600000|2020-08-03 05:30:00|222658.7|222508.7|222655.4|222505.4|222704.7|222554.7|222652.4|222502.4|326
1596432900000|2020-08-03 05:35:00|222654.5|222504.5|222652.6|222502.6|222664.6|222514.6|222623|222473|401
1596433200000|2020-08-03 05:40:00|222650.9|222500.9|222639.7|222489.7|222670.6|222520.6|222637|222487|325
1596433500000|2020-08-03 05:45:00|222641.8|222491.8|222622.1|222472.1|222649.3|222499.3|222613|222463|449
1596433800000|2020-08-03 05:50:00|222622.6|222472.6|222665.6|222515.6|222723.5|222573.5|222602.4|222452.4|387
1596434100000|2020-08-03 05:55:00|222666.8|222516.8|222705.5|222555.5|222728.9|222578.9|222642.7|222492.7|361
1596434400000|2020-08-03 06:00:00|222706.3|222556.3|222854.5|222704.5|222868.9|222718.9|222704.8|222554.8|614
1596434700000|2020-08-03 06:05:00|222852.3|222702.3|222855.5|222705.5|222865.7|222715.7|222789.9|222639.9|585
1596435000000|2020-08-03 06:10:00|222854.7|222704.7|223099.1|222949.1|223109.6|222959.6|222854.4|222704.4|684
1596435300000|2020-08-03 06:15:00|223097.6|222947.6|223081.1|222931.1|223114.4|222964.4|223035.6|222885.6|560
1596435600000|2020-08-03 06:20:00|223094.3|222944.3|223291|223141|223308.5|223158.5|223091.3|222941.3|810
1596435900000|2020-08-03 06:25:00|223293.1|223143.1|223100.4|222950.4|223293.4|223143.4|223089.2|222939.2|559
1596436200000|2020-08-03 06:30:00|223100.1|222950.1|223197|223047|223216.2|223066.2|223071.3|222921.3|538
1596436500000|2020-08-03 06:35:00|223196.9|223046.9|223253.3|223103.3|223257.7|223107.7|223160.3|223010.3|480
1596436800000|2020-08-03 06:40:00|223249.4|223099.4|223357.1|223207.1|223428.6|223278.6|223247.3|223097.3|662
1596437100000|2020-08-03 06:45:00|223359.1|223209.1|223328.3|223178.3|223391|223241|223302.4|223152.4|576
1596437400000|2020-08-03 06:50:00|223328.5|223178.5|223553.5|223403.5|223668.4|223518.4|223314.8|223164.8|672
1596437700000|2020-08-03 06:55:00|223552.5|223402.5|223646.2|223496.2|223662.3|223512.3|223549.5|223399.5|606
1596438000000|2020-08-03 07:00:00|223639.9|223489.9|223688.5|223538.5|223784|223634|223630.5|223480.5|829
1596438300000|2020-08-03 07:05:00|223688.7|223538.7|223875.4|223725.4|223914|223764|223567.2|223417.2|871
1596438600000|2020-08-03 07:10:00|223873.3|223723.3|223857.8|223707.8|223958.1|223808.1|223809.1|223659.1|849
1596438900000|2020-08-03 07:15:00|223859.5|223709.5|223915.2|223765.2|224017.6|223867.6|223838.9|223688.9|798
1596439200000|2020-08-03 07:20:00|223915.1|223765.1|223833.9|223683.9|223988.3|223838.3|223825|223675|767
1596439500000|2020-08-03 07:25:00|223834.1|223684.1|223920.6|223770.6|223971.6|223821.6|223801.7|223651.7|614
1596439800000|2020-08-03 07:30:00|223919|223769|223737.3|223587.3|223929.1|223779.1|223657.9|223507.9|723
1596440100000|2020-08-03 07:35:00|223738.5|223588.5|224030.9|223880.9|224035|223885|223715.6|223565.6|834
1596440400000|2020-08-03 07:40:00|224032.6|223882.6|224109.1|223959.1|224129.8|223979.8|223988.7|223838.7|772
1596440700000|2020-08-03 07:45:00|224104.8|223954.8|224158.4|224008.4|224238.2|224088.2|224072.4|223922.4|872
1596441000000|2020-08-03 07:50:00|224160.5|224010.5|223963.5|223813.5|224166.2|224016.2|223903.5|223753.5|831
1596441300000|2020-08-03 07:55:00|223965.3|223815.3|223749.5|223599.5|223966.3|223816.3|223659.8|223509.8|825
1596441600000|2020-08-03 08:00:00|223757.6|223607.6|223571.9|223421.9|223791.9|223641.9|223538.8|223388.8|974
1596441900000|2020-08-03 08:05:00|223570.7|223420.7|223633.4|223483.4|223638.7|223488.7|223513.3|223363.3|857
1596442200000|2020-08-03 08:10:00|223633.2|223483.2|223838.2|223688.2|223871.9|223721.9|223605.6|223455.6|827
1596442500000|2020-08-03 08:15:00|223837.8|223687.8|223909.3|223759.3|223961.8|223811.8|223743.6|223593.6|824
1596442800000|2020-08-03 08:20:00|223908.9|223758.9|223845.1|223695.1|223966.3|223816.3|223738.9|223588.9|815
1596443100000|2020-08-03 08:25:00|223846.2|223696.2|223899.4|223749.4|223906.6|223756.6|223840.5|223690.5|468
1596443400000|2020-08-03 08:30:00|223898.3|223748.3|223955.2|223805.2|224016.4|223866.4|223880.1|223730.1|657
1596443700000|2020-08-03 08:35:00|223955.5|223805.5|223804.4|223654.4|223965.9|223815.9|223785.8|223635.8|837
1596444000000|2020-08-03 08:40:00|223806.4|223656.4|223811.3|223661.3|223855.1|223705.1|223764.5|223614.5|690
1596444300000|2020-08-03 08:45:00|223811.4|223661.4|223919.3|223769.3|223953.9|223803.9|223800.6|223650.6|799
1596444600000|2020-08-03 08:50:00|223918.7|223768.7|223880.6|223730.6|223940.9|223790.9|223836.2|223686.2|697
1596444900000|2020-08-03 08:55:00|223881.6|223731.6|223720.9|223570.9|223905.6|223755.6|223700.5|223550.5|741
1596445200000|2020-08-03 09:00:00|223709|223559|223812.7|223662.7|223815.1|223665.1|223669.7|223519.7|812
1596445500000|2020-08-03 09:05:00|223812.1|223662.1|224003.9|223853.9|224003.9|223853.9|223786.5|223636.5|787
1596445800000|2020-08-03 09:10:00|224000.4|223850.4|224190.6|224040.6|224240.7|224090.7|223986.4|223836.4|837
1596446100000|2020-08-03 09:15:00|224190.1|224040.1|224273.3|224123.3|224290.2|224140.2|224121.3|223971.3|775
1596446400000|2020-08-03 09:20:00|224266.8|224116.8|224307|224157|224356.3|224206.3|224261.4|224111.4|747
1596446700000|2020-08-03 09:25:00|224306.2|224156.2|224418|224268|224420.8|224270.8|224199.9|224049.9|618
1596447000000|2020-08-03 09:30:00|224418.2|224268.2|224500.2|224350.2|224597.9|224447.9|224418.2|224268.2|742
1596447300000|2020-08-03 09:35:00|224503.9|224353.9|224498|224348|224557.7|224407.7|224406|224256|890
1596447600000|2020-08-03 09:40:00|224498.8|224348.8|224361.6|224211.6|224620.1|224470.1|224360.2|224210.2|697
1596447900000|2020-08-03 09:45:00|224359.5|224209.5|224459.5|224309.5|224469.7|224319.7|224292.7|224142.7|698
1596448200000|2020-08-03 09:50:00|224459.4|224309.4|224515.2|224365.2|224519.7|224369.7|224392.1|224242.1|637
1596448500000|2020-08-03 09:55:00|224515.5|224365.5|224656.1|224506.1|224696.1|224546.1|224397|224247|823
1596448800000|2020-08-03 10:00:00|224655.2|224505.2|224790.2|224640.2|224814.3|224664.3|224613.5|224463.5|752
1596449100000|2020-08-03 10:05:00|224791.7|224641.7|224763.4|224613.4|224827.7|224677.7|224744.2|224594.2|753
1596449400000|2020-08-03 10:10:00|224763.1|224613.1|224772.5|224622.5|224773.5|224623.5|224717.5|224567.5|612
1596449700000|2020-08-03 10:15:00|224772|224622|224760.9|224610.9|224774.9|224624.9|224739.3|224589.3|677
1596450000000|2020-08-03 10:20:00|224761.6|224611.6|224771.8|224621.8|224821.4|224671.4|224734.3|224584.3|806
1596450300000|2020-08-03 10:25:00|224772.4|224622.4|224784.9|224634.9|224844|224694|224748.5|224598.5|727
1596450600000|2020-08-03 10:30:00|224791.9|224641.9|224693.9|224543.9|224795.3|224645.3|224616.5|224466.5|920
1596450900000|2020-08-03 10:35:00|224688.2|224538.2|224256.7|224106.7|224693.7|224543.7|224254.9|224104.9|882
1596451200000|2020-08-03 10:40:00|224257.4|224107.4|224188.7|224038.7|224263|224113|224179.3|224029.3|823
1596451500000|2020-08-03 10:45:00|224192.7|224042.7|224381|224231|224383.7|224233.7|224177.3|224027.3|821
1596451800000|2020-08-03 10:50:00|224381.8|224231.8|224297.6|224147.6|224401.8|224251.8|224288.6|224138.6|789
1596452100000|2020-08-03 10:55:00|224297.9|224147.9|224332.4|224182.4|224389.7|224239.7|224283.3|224133.3|826
1596452400000|2020-08-03 11:00:00|224321.2|224171.2|224272.8|224122.8|224341.8|224191.8|224261.9|224111.9|910
1596452700000|2020-08-03 11:05:00|224271.9|224121.9|224244.7|224094.7|224283.7|224133.7|224210.6|224060.6|774
1596453000000|2020-08-03 11:10:00|224244.8|224094.8|224222.4|224072.4|224322.2|224172.2|224208|224058|688
1596453300000|2020-08-03 11:15:00|224223.5|224073.5|224229.8|224079.8|224263.7|224113.7|224212.5|224062.5|593
1596453600000|2020-08-03 11:20:00|224229.7|224079.7|224261.5|224111.5|224295|224145|224202.6|224052.6|773
1596453900000|2020-08-03 11:25:00|224261.1|224111.1|224156.8|224006.8|224261.8|224111.8|224041|223891|801
1596454200000|2020-08-03 11:30:00|224157.2|224007.2|224129.9|223979.9|224166|224016|224010|223860|682
1596454500000|2020-08-03 11:35:00|224128.8|223978.8|224061.3|223911.3|224129.1|223979.1|223979.3|223829.3|733
1596454800000|2020-08-03 11:40:00|224060.7|223910.7|224040.6|223890.6|224075.6|223925.6|224022.3|223872.3|676
1596455100000|2020-08-03 11:45:00|224039.8|223889.8|224002.5|223852.5|224039.8|223889.8|223969.8|223819.8|567
1596455400000|2020-08-03 11:50:00|224002.4|223852.4|223893.5|223743.5|224002.4|223852.4|223781|223631|758
1596455700000|2020-08-03 11:55:00|223891.8|223741.8|224018.4|223868.4|224044.2|223894.2|223881.2|223731.2|852
1596456000000|2020-08-03 12:00:00|224009|223859|223766.8|223616.8|224009|223859|223766.1|223616.1|942
1596456300000|2020-08-03 12:05:00|223763.5|223613.5|223885.7|223735.7|223893.4|223743.4|223754.9|223604.9|873
1596456600000|2020-08-03 12:10:00|223885.8|223735.8|224107.8|223957.8|224142.4|223992.4|223883.7|223733.7|829
1596456900000|2020-08-03 12:15:00|224107|223957|224300.8|224150.8|224438.8|224288.8|224107|223957|898
1596457200000|2020-08-03 12:20:00|224300.1|224150.1|224239.6|224089.6|224300.8|224150.8|224138.9|223988.9|854
1596457500000|2020-08-03 12:25:00|224239.7|224089.7|224435|224285|224439.2|224289.2|224237.5|224087.5|855
1596457800000|2020-08-03 12:30:00|224434.5|224284.5|224687|224537|224692.3|224542.3|224409.8|224259.8|846
1596458100000|2020-08-03 12:35:00|224681|224531|224414.1|224264.1|224692.5|224542.5|224411.8|224261.8|814
1596458400000|2020-08-03 12:40:00|224413.8|224263.8|224705.7|224555.7|224705.7|224555.7|224351.1|224201.1|901
1596458700000|2020-08-03 12:45:00|224709.6|224559.6|224957.6|224807.6|224958.4|224808.4|224708.4|224558.4|776
1596459000000|2020-08-03 12:50:00|224960.7|224810.7|225030.8|224880.8|225071.7|224921.7|224960.7|224810.7|814
1596459300000|2020-08-03 12:55:00|225029.8|224879.8|225032.9|224882.9|225048.4|224898.4|224976.5|224826.5|851
1596459600000|2020-08-03 13:00:00|225033.8|224883.8|224967|224817|225041|224891|224944.9|224794.9|853
1596459900000|2020-08-03 13:05:00|224967.6|224817.6|225473.1|225323.1|225509.3|225359.3|224929.7|224779.7|959
1596460200000|2020-08-03 13:10:00|225472.1|225322.1|225401.6|225251.6|225558.2|225408.2|225386.4|225236.4|864
1596460500000|2020-08-03 13:15:00|225401.4|225251.4|225444|225294|225526.4|225376.4|225366.4|225216.4|857
1596460800000|2020-08-03 13:20:00|225443.6|225293.6|225400.4|225250.4|225513.7|225363.7|225393|225243|923
1596461100000|2020-08-03 13:25:00|225401.4|225251.4|225434.2|225284.2|225509.9|225359.9|225378.4|225228.4|969
1596461400000|2020-08-03 13:30:00|225432.7|225282.7|225862.8|225712.8|225866.1|225716.1|225427.4|225277.4|1014
1596461700000|2020-08-03 13:35:00|225864.9|225714.9|226173.5|226023.5|226176.5|226026.5|225842.7|225692.7|1020
1596462000000|2020-08-03 13:40:00|226173.4|226023.4|226311.3|226161.3|226477.4|226327.4|226147.7|225997.7|1004
1596462300000|2020-08-03 13:45:00|226315.5|226165.5|226237.5|226087.5|226377.3|226227.3|226221.8|226071.8|984
1596462600000|2020-08-03 13:50:00|226235.1|226085.1|226171.4|226021.4|226305.2|226155.2|226093.3|225943.3|1065
1596462900000|2020-08-03 13:55:00|226171.8|226021.8|226284.2|226134.2|226354.9|226204.9|226167.4|226017.4|956
1596463200000|2020-08-03 14:00:00|226285.3|226135.3|225843.8|225693.8|226313.1|226163.1|225841.7|225691.7|1008
1596463500000|2020-08-03 14:05:00|225843|225693|225989.7|225839.7|226061.3|225911.3|225833.3|225683.3|1002
1596463800000|2020-08-03 14:10:00|225989.6|225839.6|226290|226140|226295.3|226145.3|225953.6|225803.6|980
1596464100000|2020-08-03 14:15:00|226290.4|226140.4|226315|226165|226319.5|226169.5|226188.9|226038.9|957
1596464400000|2020-08-03 14:20:00|226316.5|226166.5|226290.9|226140.9|226397.8|226247.8|226248.7|226098.7|1016
1596464700000|2020-08-03 14:25:00|226290.5|226140.5|226344|226194|226349.4|226199.4|225890.7|225740.7|1032
1596465000000|2020-08-03 14:30:00|226340.5|226190.5|226348.7|226198.7|226441.2|226291.2|226284.5|226134.5|979
1596465300000|2020-08-03 14:35:00|226348.1|226198.1|226332.5|226182.5|226427.4|226277.4|226303.8|226153.8|1018
1596465600000|2020-08-03 14:40:00|226332.2|226182.2|226362.7|226212.7|226422.3|226272.3|226278.4|226128.4|905
1596465900000|2020-08-03 14:45:00|226374.7|226224.7|226345.9|226195.9|226436.1|226286.1|226295.4|226145.4|944
1596466200000|2020-08-03 14:50:00|226347.7|226197.7|226236.9|226086.9|226348|226198|226097.6|225947.6|995
1596466500000|2020-08-03 14:55:00|226237.1|226087.1|226157.2|226007.2|226256.7|226106.7|226096.3|225946.3|1051
1596466800000|2020-08-03 15:00:00|226161|226011|226099.1|225949.1|226208|226058|226062.2|225912.2|963
1596467100000|2020-08-03 15:05:00|226096.1|225946.1|226080.7|225930.7|226109.2|225959.2|226059.9|225909.9|828
1596467400000|2020-08-03 15:10:00|226078.4|225928.4|226087.9|225937.9|226112.2|225962.2|226071.7|225921.7|853
1596467700000|2020-08-03 15:15:00|226087|225937|225913.6|225763.6|226087|225937|225874.2|225724.2|815
1596468000000|2020-08-03 15:20:00|225917|225767|225992.9|225842.9|226008.2|225858.2|225905.1|225755.1|839
1596468300000|2020-08-03 15:25:00|225992.3|225842.3|226101.2|225951.2|226138|225988|225980.4|225830.4|893
1596468600000|2020-08-03 15:30:00|226103.5|225953.5|226178.2|226028.2|226188.4|226038.4|226090.6|225940.6|856
1596468900000|2020-08-03 15:35:00|226178.4|226028.4|226303.7|226153.7|226315.2|226165.2|226167.2|226017.2|840
1596469200000|2020-08-03 15:40:00|226302.8|226152.8|226251|226101|226307.3|226157.3|226235.9|226085.9|801
1596469500000|2020-08-03 15:45:00|226250.5|226100.5|226020|225870|226278.5|226128.5|226008.6|225858.6|849
1596469800000|2020-08-03 15:50:00|226019.8|225869.8|225996|225846|226021.1|225871.1|225909.5|225759.5|911
1596470100000|2020-08-03 15:55:00|225995.4|225845.4|225855.5|225705.5|226030.8|225880.8|225849.3|225699.3|937
1596470400000|2020-08-03 16:00:00|225850.4|225700.4|225952.6|225802.6|225952.9|225802.9|225737.7|225587.7|929
1596470700000|2020-08-03 16:05:00|225953.3|225803.3|226008.3|225858.3|226010.4|225860.4|225893.2|225743.2|886
1596471000000|2020-08-03 16:10:00|226009.7|225859.7|226026|225876|226040.6|225890.6|225980.1|225830.1|797
1596471300000|2020-08-03 16:15:00|226026.1|225876.1|225979.5|225829.5|226026.4|225876.4|225965.7|225815.7|776
1596471600000|2020-08-03 16:20:00|225979.8|225829.8|226089.5|225939.5|226106.4|225956.4|225970.3|225820.3|778
1596471900000|2020-08-03 16:25:00|226089.7|225939.7|226104.2|225954.2|226181.8|226031.8|226081.1|225931.1|770
1596472200000|2020-08-03 16:30:00|226103.8|225953.8|226064.1|225914.1|226117.5|225967.5|226061.5|225911.5|710
1596472500000|2020-08-03 16:35:00|226063.7|225913.7|225952.8|225802.8|226063.7|225913.7|225935.7|225785.7|817
1596472800000|2020-08-03 16:40:00|225952.7|225802.7|226002.2|225852.2|226003.6|225853.6|225872.2|225722.2|805
1596473100000|2020-08-03 16:45:00|226000.1|225850.1|225827|225677|226009.6|225859.6|225807.9|225657.9|910
1596473400000|2020-08-03 16:50:00|225829.2|225679.2|225861.2|225711.2|225874.3|225724.3|225695.1|225545.1|799
1596473700000|2020-08-03 16:55:00|225860.9|225710.9|225837.2|225687.2|225891.7|225741.7|225836|225686|728
1596474000000|2020-08-03 17:00:00|225841.6|225691.6|225941.5|225791.5|225951.7|225801.7|225841.6|225691.6|643
1596474300000|2020-08-03 17:05:00|225942.2|225792.2|225950.8|225800.8|225961|225811|225887.5|225737.5|802
1596474600000|2020-08-03 17:10:00|225943.1|225793.1|225977.2|225827.2|225980|225830|225912.3|225762.3|743
1596474900000|2020-08-03 17:15:00|225976.8|225826.8|225983.1|225833.1|226054.3|225904.3|225955.2|225805.2|689
1596475200000|2020-08-03 17:20:00|225981|225831|225964.9|225814.9|225990.5|225840.5|225946.2|225796.2|717
1596475500000|2020-08-03 17:25:00|225965.3|225815.3|225920.8|225770.8|225980.1|225830.1|225897.2|225747.2|803
1596475800000|2020-08-03 17:30:00|225921.7|225771.7|225878.4|225728.4|225943.3|225793.3|225874.9|225724.9|777
1596476100000|2020-08-03 17:35:00|225876.5|225726.5|225809.8|225659.8|225928.7|225778.7|225800.6|225650.6|817
1596476400000|2020-08-03 17:40:00|225810.2|225660.2|225883.4|225733.4|225903.8|225753.8|225801.8|225651.8|804
1596476700000|2020-08-03 17:45:00|225884.1|225734.1|225868.7|225718.7|225910.3|225760.3|225861.1|225711.1|693
1596477000000|2020-08-03 17:50:00|225869|225719|225905.6|225755.6|225913.3|225763.3|225869|225719|659
1596477300000|2020-08-03 17:55:00|225905.4|225755.4|226020.4|225870.4|226021.8|225871.8|225903.4|225753.4|717
1596477600000|2020-08-03 18:00:00|226014.7|225864.7|226058.2|225908.2|226081.7|225931.7|226005.2|225855.2|701
1596477900000|2020-08-03 18:05:00|226058.3|225908.3|226044.3|225894.3|226064|225914|226011.2|225861.2|581
1596478200000|2020-08-03 18:10:00|226044.1|225894.1|226028.8|225878.8|226074.9|225924.9|225969.1|225819.1|774
1596478500000|2020-08-03 18:15:00|226028.2|225878.2|226138.7|225988.7|226149.3|225999.3|226010.4|225860.4|727
1596478800000|2020-08-03 18:20:00|226139.9|225989.9|226221.3|226071.3|226247|226097|226126.9|225976.9|672
1596479100000|2020-08-03 18:25:00|226221.7|226071.7|226310.2|226160.2|226316.4|226166.4|226218.7|226068.7|777
1596479400000|2020-08-03 18:30:00|226311.3|226161.3|226278.2|226128.2|226339|226189|226277.2|226127.2|807
1596479700000|2020-08-03 18:35:00|226277.9|226127.9|226186.5|226036.5|226320.2|226170.2|226184.1|226034.1|842
1596480000000|2020-08-03 18:40:00|226186.7|226036.7|226369.2|226219.2|226370.7|226220.7|226179.9|226029.9|849
1596480300000|2020-08-03 18:45:00|226374|226224|226545.1|226395.1|226676.9|226526.9|226370.6|226220.6|826
1596480600000|2020-08-03 18:50:00|226543.4|226393.4|226570.9|226420.9|226600.5|226450.5|226461.8|226311.8|825
1596480900000|2020-08-03 18:55:00|226569.7|226419.7|226735.4|226585.4|226743.8|226593.8|226540.6|226390.6|953
1596481200000|2020-08-03 19:00:00|226741.4|226591.4|226755.7|226605.7|226857.9|226707.9|226638.2|226488.2|977
1596481500000|2020-08-03 19:05:00|226754.7|226604.7|226835.4|226685.4|226845.6|226695.6|226752.1|226602.1|788
1596481800000|2020-08-03 19:10:00|226835.5|226685.5|226981.4|226831.4|227076.7|226926.7|226826.3|226676.3|817
1596482100000|2020-08-03 19:15:00|226982.1|226832.1|226786.2|226636.2|226993.2|226843.2|226773.1|226623.1|882
1596482400000|2020-08-03 19:20:00|226784.9|226634.9|226743.1|226593.1|226797.6|226647.6|226735.7|226585.7|784
1596482700000|2020-08-03 19:25:00|226743.6|226593.6|226830.1|226680.1|226837|226687|226666|226516|851
1596483000000|2020-08-03 19:30:00|226835.9|226685.9|226874.9|226724.9|226915.9|226765.9|226794.4|226644.4|889
1596483300000|2020-08-03 19:35:00|226874.2|226724.2|226641.2|226491.2|226874.4|226724.4|226631.3|226481.3|855
1596483600000|2020-08-03 19:40:00|226648|226498|226662.9|226512.9|226683.3|226533.3|226620.5|226470.5|781
1596483900000|2020-08-03 19:45:00|226662.8|226512.8|226458.6|226308.6|226669.7|226519.7|226451.2|226301.2|848
1596484200000|2020-08-03 19:50:00|226466.7|226316.7|226389.7|226239.7|226562.8|226412.8|226355.7|226205.7|887
1596484500000|2020-08-03 19:55:00|226391.3|226241.3|226326|226176|226439|226289|226316.1|226166.1|911
1596484800000|2020-08-03 20:00:00|226329.9|226179.9|226311.3|226161.3|226381|226231|226282.7|226132.7|619
1596485100000|2020-08-03 20:05:00|226312.4|226162.4|226315.6|226165.6|226326.4|226176.4|226267.1|226117.1|566
1596485400000|2020-08-03 20:10:00|226320.3|226170.3|226409.1|226259.1|226458.8|226308.8|226309.2|226159.2|596
1596485700000|2020-08-03 20:15:00|226409.8|226259.8|226411.1|226261.1|226424.2|226274.2|226398.5|226248.5|334
1596486000000|2020-08-03 20:20:00|226411.4|226261.4|226424.3|226274.3|226431.7|226281.7|226408.6|226258.6|341
1596486300000|2020-08-03 20:25:00|226424|226274|226379.8|226229.8|226463.8|226313.8|226369.1|226219.1|430
1596486600000|2020-08-03 20:30:00|226380.2|226230.2|226417.9|226267.9|226443.9|226293.9|226349.1|226199.1|503
1596486900000|2020-08-03 20:35:00|226419.1|226269.1|226372.7|226222.7|226428.9|226278.9|226363.5|226213.5|549
1596487200000|2020-08-03 20:40:00|226376.1|226226.1|226389|226239|226415.7|226265.7|226358.8|226208.8|562
1596487500000|2020-08-03 20:45:00|226384.1|226234.1|226418.2|226268.2|226418.2|226268.2|226356.8|226206.8|277
1596487800000|2020-08-03 20:50:00|226409.9|226259.9|226396.6|226246.6|226475.3|226325.3|226373.9|226223.9|340
1596488100000|2020-08-03 20:55:00|226398.6|226248.6|226509.3|226160.3|226719.5|226370.5|226363.2|226158.6|405
1596488400000|2020-08-03 21:00:00|226530|226181|226617.3|226268.3|226628.8|226279.8|226523.3|226174.3|48
1596488700000|2020-08-03 21:05:00|226438.4|226089.4|226631.9|226282.9|226642.5|226293.5|226311.4|225962.4|112
1596489000000|2020-08-03 21:10:00|226627.6|226278.6|226627.5|226278.5|226639.6|226290.6|226577.5|226228.5|123
1596489300000|2020-08-03 21:15:00|226592.8|226243.8|226634.9|226285.9|226643.8|226294.8|226592.8|226243.8|150
1596489600000|2020-08-03 21:20:00|226636.2|226287.2|226614.1|226265.1|226666.2|226317.2|226578.7|226229.7|180
1596489900000|2020-08-03 21:25:00|226614|226265|226567.2|226218.2|226669.9|226320.9|226532.9|226183.9|225
1596490200000|2020-08-03 21:30:00|226574.3|226225.3|226583.9|226234.9|226608.4|226259.4|226546.9|226197.9|163
1596490500000|2020-08-03 21:35:00|226585.2|226236.2|226573|226224|226607.2|226258.2|226554.8|226205.8|176
1596490800000|2020-08-03 21:40:00|226574.9|226225.9|226560|226211|226615.1|226266.1|226507.4|226158.4|172
1596491100000|2020-08-03 21:45:00|226564.4|226215.4|226393.3|226044.3|226581.9|226232.9|226302|225953|256
1596491400000|2020-08-03 21:50:00|226444|226095|226443.6|226094.6|226488.8|226139.8|226411.4|226062.4|179
1596491700000|2020-08-03 21:55:00|226437.5|226088.5|226450.6|226101.6|226472.7|226123.7|226402.4|226053.4|186
1596492000000|2020-08-03 22:00:00|226451|226102|226494.7|226145.7|226558.2|226209.2|226430.6|226081.6|635
1596492300000|2020-08-03 22:05:00|226495.2|226146.2|226528.2|226213.7|226572.5|226326.1|226455.2|226129.3|608
1596492600000|2020-08-03 22:10:00|226547.3|226211.7|226486.1|226153.1|226564|226224.9|226363.6|226115.5|768
1596492900000|2020-08-03 22:15:00|226488.7|226157.5|226563.4|226237.1|226571.2|226289.9|226378.2|226126.5|935
1596493200000|2020-08-03 22:20:00|226562.7|226236.6|226489.4|226339.4|226586.3|226371.2|226470.2|226207.5|586
1596493500000|2020-08-03 22:25:00|226488.6|226338.6|226463.8|226313.8|226605.5|226384.2|226437.7|226270|515
1596493800000|2020-08-03 22:30:00|226458.8|226308.8|226562.1|226412.1|226592.3|226421.3|226458.8|226308.8|437
1596494100000|2020-08-03 22:35:00|226559.5|226409.5|226528.3|226378.3|226593.8|226415.2|226456.7|226288|280
1596494400000|2020-08-03 22:40:00|226528.2|226378.2|226577.2|226427.2|226593|226433.4|226502.8|226323|363
1596494700000|2020-08-03 22:45:00|226572.4|226422.4|226583.9|226433.9|226610.9|226446.3|226544.6|226359.4|254
1596495000000|2020-08-03 22:50:00|226565.2|226415.2|226572.9|226422.9|226583|226433|226550.8|226400.8|184
1596495300000|2020-08-03 22:55:00|226573.4|226423.4|226570.9|226420.9|226583.2|226433.2|226546|226396|353
1596495600000|2020-08-03 23:00:00|226571|226421|226501.4|226351.4|226583|226433|226484.4|226334.4|353
1596495900000|2020-08-03 23:05:00|226500.9|226350.9|226488.9|226338.9|226517.2|226367.2|226475.3|226325.3|410
1596496200000|2020-08-03 23:10:00|226491.6|226341.6|226510.7|226360.7|226549.7|226399.7|226442|226292|445
1596496500000|2020-08-03 23:15:00|226496.1|226346.1|226542.9|226392.9|226557.4|226407.4|226481.6|226331.6|321
1596496800000|2020-08-03 23:20:00|226534.2|226384.2|226535.1|226385.1|226551.1|226401.1|226516.1|226366.1|253
1596497100000|2020-08-03 23:25:00|226535.8|226385.8|226539.9|226389.9|226547.3|226397.3|226515.9|226365.9|263
1596497400000|2020-08-03 23:30:00|226540|226390|226510.4|226360.4|226542|226392|226496|226346|292
1596497700000|2020-08-03 23:35:00|226510.7|226360.7|226526.2|226376.2|226539.9|226389.9|226471.7|226321.7|304
1596498000000|2020-08-03 23:40:00|226527.5|226377.5|226550.9|226400.9|226553.1|226403.1|226513.7|226363.7|296
1596498300000|2020-08-03 23:45:00|226549.4|226399.4|226510.5|226360.5|226554.3|226404.3|226493.6|226343.6|327
1596498600000|2020-08-03 23:50:00|226506.2|226356.2|226469.6|226319.6|226543.4|226393.4|226459.9|226309.9|348
1596498900000|2020-08-03 23:55:00|226469.9|226319.9|226496.3|226346.3|226500.4|226350.4|226461.5|226311.5|335
1596499200000|2020-08-04 00:00:00|226498.4|226348.4|226555.2|226405.2|226557.9|226407.9|226434.9|226284.9|560
1596499500000|2020-08-04 00:05:00|226558.8|226408.8|226648.9|226498.9|226713.1|226563.1|226545.4|226395.4|521
1596499800000|2020-08-04 00:10:00|226649.9|226499.9|226719.7|226569.7|226726.6|226576.6|226640.4|226490.4|430
1596500100000|2020-08-04 00:15:00|226722.6|226572.6|226620.7|226470.7|226764.5|226614.5|226606.1|226456.1|495
1596500400000|2020-08-04 00:20:00|226614.4|226464.4|226550|226400|226640.8|226490.8|226526.7|226376.7|339
1596500700000|2020-08-04 00:25:00|226556.2|226406.2|226519|226369|226567.8|226417.8|226494.1|226344.1|510
1596501000000|2020-08-04 00:30:00|226529.4|226379.4|226510.8|226360.8|226550.1|226400.1|226476.8|226326.8|407
1596501300000|2020-08-04 00:35:00|226510.7|226360.7|226605|226455|226611.1|226461.1|226474.7|226324.7|513
1596501600000|2020-08-04 00:40:00|226603.4|226453.4|226631.7|226481.7|226682.7|226532.7|226588.9|226438.9|463
1596501900000|2020-08-04 00:45:00|226629.9|226479.9|226644.3|226494.3|226693.3|226543.3|226578.7|226428.7|489
1596502200000|2020-08-04 00:50:00|226645.3|226495.3|226586.4|226436.4|226645.3|226495.3|226538|226388|474
1596502500000|2020-08-04 00:55:00|226586.3|226436.3|226578.7|226428.7|226638.9|226488.9|226554.8|226404.8|446
1596502800000|2020-08-04 01:00:00|226579.5|226429.5|226524.5|226374.5|226590.2|226440.2|226503.9|226353.9|468
1596503100000|2020-08-04 01:05:00|226526.3|226376.3|226580.5|226430.5|226589.7|226439.7|226421.5|226271.5|484
1596503400000|2020-08-04 01:10:00|226579.8|226429.8|226590|226440|226623.9|226473.9|226572|226422|489
1596503700000|2020-08-04 01:15:00|226590.8|226440.8|226603|226453|226710.9|226560.9|226572.1|226422.1|445
1596504000000|2020-08-04 01:20:00|226599.1|226449.1|226634|226484|226662.5|226512.5|226583.4|226433.4|370
1596504300000|2020-08-04 01:25:00|226631.3|226481.3|226644|226494|226713|226563|226619|226469|400
1596504600000|2020-08-04 01:30:00|226663.4|226513.4|226703.8|226553.8|226771|226621|226646.2|226496.2|450
1596504900000|2020-08-04 01:35:00|226705.6|226555.6|226672.1|226522.1|226761.7|226611.7|226652.7|226502.7|471
1596505200000|2020-08-04 01:40:00|226672.8|226522.8|226684.1|226534.1|226703.1|226553.1|226647.4|226497.4|392
1596505500000|2020-08-04 01:45:00|226684.2|226534.2|226702.5|226552.5|226720.9|226570.9|226661.6|226511.6|347
1596505800000|2020-08-04 01:50:00|226700.3|226550.3|226720.8|226570.8|226751.3|226601.3|226693|226543|308
1596506100000|2020-08-04 01:55:00|226719.5|226569.5|226639.1|226489.1|226730.9|226580.9|226619.2|226469.2|300
1596506400000|2020-08-04 02:00:00|226641.6|226491.6|226583.4|226433.4|226642.2|226492.2|226557.1|226407.1|355
1596506700000|2020-08-04 02:05:00|226584.3|226434.3|226523|226373|226593|226443|226509.3|226359.3|261
1596507000000|2020-08-04 02:10:00|226531.1|226381.1|226460.4|226310.4|226531.1|226381.1|226455.1|226305.1|289
1596507300000|2020-08-04 02:15:00|226461.2|226311.2|226516.1|226366.1|226516.1|226366.1|226455|226305|344
1596507600000|2020-08-04 02:20:00|226515|226365|226605.3|226455.3|226630.2|226480.2|226499.8|226349.8|327
1596507900000|2020-08-04 02:25:00|226603.7|226453.7|226565.4|226415.4|226619.7|226469.7|226549.2|226399.2|375
1596508200000|2020-08-04 02:30:00|226566.8|226416.8|226573.5|226423.5|226589.8|226439.8|226506.1|226356.1|297
1596508500000|2020-08-04 02:35:00|226578.4|226428.4|226472.6|226322.6|226635|226482.9|226456.5|226306.5|440
1596508800000|2020-08-04 02:40:00|226472.4|226322.4|226362.2|226212.2|226475.1|226325.1|226299.2|226149.2|515
1596509100000|2020-08-04 02:45:00|226368.5|226218.5|226448.7|226298.7|226483.4|226333.4|226350.8|226200.8|389
1596509400000|2020-08-04 02:50:00|226450.7|226300.7|226378.7|226228.7|226453.7|226303.7|226373.8|226223.8|306
1596509700000|2020-08-04 02:55:00|226381.4|226231.4|226440.3|226290.3|226477.7|226327.7|226369.3|226219.3|384
1596510000000|2020-08-04 03:00:00|226434.5|226284.5|226521.6|226371.6|226532.8|226382.8|226412.9|226262.9|443
1596510300000|2020-08-04 03:05:00|226522.4|226372.4|226525.2|226375.2|226538.3|226388.3|226480.3|226330.3|401
1596510600000|2020-08-04 03:10:00|226525.1|226375.1|226557|226407|226597|226444.6|226511.8|226345.5|330
1596510900000|2020-08-04 03:15:00|226559|226409|226600.2|226450.2|226625.6|226475.6|226556.2|226406.2|419
1596511200000|2020-08-04 03:20:00|226600|226450|226572.2|226422.2|226616.4|226466.4|226552|226402|417
1596511500000|2020-08-04 03:25:00|226570.6|226420.6|226578.6|226428.6|226592|226442|226563.2|226413.2|246
1596511800000|2020-08-04 03:30:00|226574.2|226424.2|226570.1|226420.1|226603.3|226446.9|226546.3|226341|315
1596512100000|2020-08-04 03:35:00|226569.7|226419.7|226488.4|226338.4|226584.2|226434.2|226474.4|226324.4|351
1596512400000|2020-08-04 03:40:00|226488.2|226338.2|226565.8|226415.8|226575|226425|226465.7|226315.7|365
1596512700000|2020-08-04 03:45:00|226563.4|226413.4|226546.8|226396.8|226564.3|226414.3|226497.2|226347.2|335
1596513000000|2020-08-04 03:50:00|226546.4|226396.4|226613.4|226463.4|226621.1|226471.1|226533.5|226383.5|336
1596513300000|2020-08-04 03:55:00|226609.9|226459.9|226615.4|226465.4|226635|226485|226592.3|226442.3|331
1596513600000|2020-08-04 04:00:00|226613.4|226463.4|226594.1|226444.1|226633.5|226483.5|226582.5|226432.5|351
1596513900000|2020-08-04 04:05:00|226592.3|226442.3|226618.6|226468.6|226653.2|226503.2|226583.8|226433.8|379
1596514200000|2020-08-04 04:10:00|226617.7|226467.7|226681.1|226531.1|226684.4|226534.4|226604.1|226454.1|319
1596514500000|2020-08-04 04:15:00|226662.1|226512.1|226631.5|226481.5|226673.9|226523.9|226611.3|226461.3|408
1596514800000|2020-08-04 04:20:00|226633.8|226483.8|226624.3|226474.3|226663.4|226507.7|226612.9|226411|305
1596515100000|2020-08-04 04:25:00|226638.9|226488.9|226724.6|226574.6|226736.6|226586.6|226595.6|226445.6|390
1596515400000|2020-08-04 04:30:00|226726.2|226576.2|226557.8|226407.8|226738.7|226588.7|226481.6|226331.6|670
1596515700000|2020-08-04 04:35:00|226558.4|226408.4|226596.5|226446.5|226633.9|226483.9|226544.6|226394.6|474
1596516000000|2020-08-04 04:40:00|226586.4|226436.4|226559.4|226409.4|226597.6|226447.6|226500.5|226350.5|466
1596516300000|2020-08-04 04:45:00|226560.4|226410.4|226568.4|226418.4|226575.5|226425.5|226513.9|226283|455
1596516600000|2020-08-04 04:50:00|226561.5|226411.5|226573.7|226423.7|226601.1|226451.1|226528.4|226330|454
1596516900000|2020-08-04 04:55:00|226575.3|226425.3|226566.5|226416.5|226637.9|226487.9|226561.6|226411.6|388
1596517200000|2020-08-04 05:00:00|226565.1|226415.1|226559|226409|226578.6|226428.6|226491.3|226341.3|539
1596517500000|2020-08-04 05:05:00|226560.9|226410.9|226575.2|226425.2|226634.8|226484.8|226547|226346.3|461
1596517800000|2020-08-04 05:10:00|226569.6|226419.6|226681.3|226531.3|226684.1|226534.1|226564.3|226414.3|436
1596518100000|2020-08-04 05:15:00|226676.3|226526.3|226688.4|226538.4|226704.8|226554.8|226664.6|226514.6|296
1596518400000|2020-08-04 05:20:00|226686.5|226536.5|226781.1|226631.1|226784.3|226634.3|226686.5|226536.5|418
1596518700000|2020-08-04 05:25:00|226782.1|226632.1|226714.6|226564.6|226797.8|226647.8|226668.2|226518.2|383
1596519000000|2020-08-04 05:30:00|226714|226564|226779.3|226629.3|226804.2|226654.2|226669.7|226519.7|436
1596519300000|2020-08-04 05:35:00|226778.7|226628.7|226777.8|226627.8|226791|226641|226753.7|226603.7|403
1596519600000|2020-08-04 05:40:00|226780.2|226630.2|226768.8|226618.8|226785.3|226635.3|226742.9|226592.9|342
1596519900000|2020-08-04 05:45:00|226767.6|226617.6|226665.9|226515.9|226767.6|226617.6|226658.2|226508.2|439
1596520200000|2020-08-04 05:50:00|226666|226516|226551.7|226401.7|226667.9|226517.9|226517.5|226367.5|431
1596520500000|2020-08-04 05:55:00|226549.8|226399.8|226653.6|226503.6|226661.3|226511.3|226377.6|226227.6|622
1596520800000|2020-08-04 06:00:00|226650.1|226500.1|226679.8|226529.8|226686.8|226536.8|226537.2|226387.2|733
1596521100000|2020-08-04 06:05:00|226679.3|226529.3|226768.6|226618.6|226826.8|226676.8|226675.1|226525.1|615
1596521400000|2020-08-04 06:10:00|226768.8|226618.8|226575.1|226425.1|226831.9|226681.9|226568.2|226418.2|733
1596521700000|2020-08-04 06:15:00|226575|226425|226513.3|226363.3|226634.4|226484.4|226476.8|226326.8|597
1596522000000|2020-08-04 06:20:00|226512.7|226362.7|226474|226324|226552.8|226402.8|226458.5|226308.5|640
1596522300000|2020-08-04 06:25:00|226464.3|226314.3|226205.7|226055.7|226502.1|226352.1|226199.7|226049.7|725
1596522600000|2020-08-04 06:30:00|226205.1|226055.1|226320.7|226170.7|226384.3|226234.3|226195.4|226045.4|630
1596522900000|2020-08-04 06:35:00|226320.3|226170.3|226015.1|225865.1|226321|226171|226010.9|225860.9|752
1596523200000|2020-08-04 06:40:00|226014.9|225864.9|226240.6|226090.6|226240.6|226090.6|226014.6|225864.6|707
1596523500000|2020-08-04 06:45:00|226241.5|226091.5|226487.5|226337.5|226490.3|226340.3|226193|226043|566
1596523800000|2020-08-04 06:50:00|226484.6|226334.6|226276.3|226126.3|226493.5|226343.5|226256.1|226106.1|647
1596524100000|2020-08-04 06:55:00|226276|226126|225983.5|225833.5|226296.3|226146.3|225938.4|225788.4|607
1596524400000|2020-08-04 07:00:00|225984.7|225834.7|225847.2|225697.2|226058.7|225908.7|225759.4|225609.4|931
1596524700000|2020-08-04 07:05:00|225847.1|225697.1|225969.1|225819.1|226020.7|225870.7|225834.8|225684.8|913
1596525000000|2020-08-04 07:10:00|225971.5|225821.5|225702.3|225552.3|225979.3|225829.3|225700.3|225550.3|716
1596525300000|2020-08-04 07:15:00|225700.2|225550.2|225672.3|225522.3|225705.2|225555.2|225591.2|225441.2|759
1596525600000|2020-08-04 07:20:00|225672.7|225522.7|225608.6|225458.6|225696.5|225546.5|225594.5|225444.5|749
1596525900000|2020-08-04 07:25:00|225608|225458|225566.9|225416.9|225634.6|225484.6|225561.8|225411.8|875
1596526200000|2020-08-04 07:30:00|225567.1|225417.1|225631.9|225481.9|225637.1|225487.1|225513.8|225363.8|836
1596526500000|2020-08-04 07:35:00|225631.7|225481.7|225550.6|225400.6|225632.3|225482.3|225535.8|225385.8|645
1596526800000|2020-08-04 07:40:00|225553.4|225403.4|225653.2|225503.2|225665|225515|225507.7|225357.7|728
1596527100000|2020-08-04 07:45:00|225651.1|225501.1|225896.2|225746.2|225902.4|225752.4|225631.5|225481.5|650
1596527400000|2020-08-04 07:50:00|225899.1|225749.1|226110.8|225960.8|226113.2|225963.2|225897.3|225747.3|794
1596527700000|2020-08-04 07:55:00|226110.4|225960.4|226219.7|226069.7|226222.1|226072.1|225967.9|225817.9|813
1596528000000|2020-08-04 08:00:00|226213.9|226063.9|226246.1|226096.1|226454.9|226304.9|226213.9|226063.9|846
1596528300000|2020-08-04 08:05:00|226245.9|226095.9|226535.9|226385.9|226555.7|226405.7|226245.9|226095.9|922
1596528600000|2020-08-04 08:10:00|226535.4|226385.4|226382.4|226232.4|226545|226395|226345.8|226195.8|817
1596528900000|2020-08-04 08:15:00|226384.1|226234.1|226462.9|226312.9|226515.8|226365.8|226228.5|226078.5|871
1596529200000|2020-08-04 08:20:00|226463.6|226313.6|226523.7|226373.7|226646.7|226496.7|226436.4|226286.4|859
1596529500000|2020-08-04 08:25:00|226522.7|226372.7|226341.9|226191.9|226533.9|226383.9|226244.9|226094.9|887
1596529800000|2020-08-04 08:30:00|226339.6|226189.6|226507.7|226357.7|226596.7|226446.7|226300.7|226150.7|933
1596530100000|2020-08-04 08:35:00|226506.8|226356.8|226367.8|226217.8|226550.2|226400.2|226364.9|226214.9|907
1596530400000|2020-08-04 08:40:00|226368|226218|226201.1|226051.1|226386.8|226236.8|226107.9|225957.9|820
1596530700000|2020-08-04 08:45:00|226201.2|226051.2|225937|225787|226202.3|226052.3|225882|225732|794
1596531000000|2020-08-04 08:50:00|225936.5|225786.5|225940.1|225790.1|226003.2|225853.2|225885.4|225735.4|707
1596531300000|2020-08-04 08:55:00|225940.4|225790.4|225766.7|225616.7|226054.1|225904.1|225754.5|225604.5|754
1596531600000|2020-08-04 09:00:00|225788|225638|225851.2|225701.2|225870.9|225720.9|225775.9|225625.9|734
1596531900000|2020-08-04 09:05:00|225850.6|225700.6|225909.2|225759.2|225909.2|225759.2|225728|225578|757
1596532200000|2020-08-04 09:10:00|225909.5|225759.5|225960.2|225810.2|226051.5|225901.5|225908.8|225758.8|866
1596532500000|2020-08-04 09:15:00|225962.6|225812.6|226117.1|225967.1|226118.1|225968.1|225962|225812|725
1596532800000|2020-08-04 09:20:00|226114.7|225964.7|225949.1|225799.1|226127|225977|225869.3|225719.3|842
1596533100000|2020-08-04 09:25:00|225948.1|225798.1|225878.8|225728.8|225967.6|225817.6|225836|225686|749
1596533400000|2020-08-04 09:30:00|225879.4|225729.4|225890.1|225740.1|225927.4|225777.4|225752.6|225602.6|839
1596533700000|2020-08-04 09:35:00|225889.2|225739.2|225940.5|225790.5|226010|225860|225767.8|225617.8|800
1596534000000|2020-08-04 09:40:00|225948.6|225798.6|225890.9|225740.9|225990.6|225840.6|225878.2|225728.2|530
1596534300000|2020-08-04 09:45:00|225892.1|225742.1|225995.3|225845.3|226048.8|225898.8|225885.9|225735.9|824
1596534600000|2020-08-04 09:50:00|225995.8|225845.8|226051.4|225901.4|226052.5|225902.5|225918.6|225768.6|715
1596534900000|2020-08-04 09:55:00|226049.6|225899.6|226045.3|225895.3|226144.7|225994.7|226041.6|225891.6|827
1596535200000|2020-08-04 10:00:00|226045.4|225895.4|226019.1|225869.1|226089|225939|225992.3|225842.3|680
1596535500000|2020-08-04 10:05:00|226019.2|225869.2|226386.3|226236.3|226392.1|226242.1|226018.3|225868.3|830
1596535800000|2020-08-04 10:10:00|226386|226236|226590.8|226440.8|226612.4|226462.4|226340.3|226190.3|763
1596536100000|2020-08-04 10:15:00|226590.1|226440.1|226806.9|226656.9|226901.8|226751.8|226587.3|226437.3|981
1596536400000|2020-08-04 10:20:00|226807.8|226657.8|226983.7|226833.7|226991.1|226841.1|226756.4|226606.4|770
1596536700000|2020-08-04 10:25:00|226981.7|226831.7|227113.6|226963.6|227240.5|227090.5|226969.8|226819.8|758
1596537000000|2020-08-04 10:30:00|227124.9|226974.9|227289.2|227139.2|227305.6|227155.6|227112.7|226962.7|751
1596537300000|2020-08-04 10:35:00|227290.6|227140.6|227394.3|227244.3|227423.5|227273.5|227194.6|227044.6|820
1596537600000|2020-08-04 10:40:00|227397.2|227247.2|227254.6|227104.6|227399.8|227249.8|227254.6|227104.6|791
1596537900000|2020-08-04 10:45:00|227255.2|227105.2|227348.8|227198.8|227418.6|227268.6|227211.7|227061.7|836
1596538200000|2020-08-04 10:50:00|227348.5|227198.5|227415.5|227265.5|227438|227288|227253.2|227103.2|862
1596538500000|2020-08-04 10:55:00|227414.8|227264.8|227468.6|227318.6|227469.5|227319.5|227321.2|227171.2|849
1596538800000|2020-08-04 11:00:00|227469.6|227319.6|227521.4|227371.4|227538.3|227388.3|227388.9|227238.9|829
1596539100000|2020-08-04 11:05:00|227521.8|227371.8|227479.4|227329.4|227556.2|227406.2|227419.2|227269.2|769
1596539400000|2020-08-04 11:10:00|227477.7|227327.7|227518.7|227368.7|227567.8|227417.8|227412.3|227262.3|760
1596539700000|2020-08-04 11:15:00|227519|227369|227852.2|227702.2|227872.1|227722.1|227516.4|227366.4|859
1596540000000|2020-08-04 11:20:00|227851.6|227701.6|227483.4|227333.4|227944.3|227794.3|227471|227321|865
1596540300000|2020-08-04 11:25:00|227482.9|227332.9|227429.6|227279.6|227573.3|227423.3|227429.6|227279.6|796
1596540600000|2020-08-04 11:30:00|227429.7|227279.7|227684.8|227534.8|227702.4|227552.4|227413|227263|906
1596540900000|2020-08-04 11:35:00|227684.4|227534.4|227617|227467|227726.1|227576.1|227580.9|227430.9|873
1596541200000|2020-08-04 11:40:00|227616.8|227466.8|227483.3|227333.3|227616.8|227466.8|227466.5|227316.5|732
1596541500000|2020-08-04 11:45:00|227484.7|227334.7|227770|227620|227806.2|227656.2|227465.4|227315.4|785
1596541800000|2020-08-04 11:50:00|227770.2|227620.2|227589.7|227439.7|227943.4|227793.4|227566.5|227416.5|901
1596542100000|2020-08-04 11:55:00|227587|227437|227466.6|227316.6|227589.6|227439.6|227425.5|227275.5|808
1596542400000|2020-08-04 12:00:00|227463.5|227313.5|227530.5|227380.5|227673.2|227523.2|227404|227254|955
1596542700000|2020-08-04 12:05:00|227530.3|227380.3|227459.7|227309.7|227535.4|227385.4|227382.9|227232.9|898
1596543000000|2020-08-04 12:10:00|227460.9|227310.9|227367|227217|227463.7|227313.7|227139.1|226989.1|867
1596543300000|2020-08-04 12:15:00|227363.6|227213.6|227472.3|227322.3|227557.7|227407.7|227348.3|227198.3|837
1596543600000|2020-08-04 12:20:00|227473.3|227323.3|227551.7|227401.7|227563.7|227413.7|227443|227293|866
1596543900000|2020-08-04 12:25:00|227551.2|227401.2|227875.9|227725.9|227936.7|227786.7|227520.5|227370.5|842
1596544200000|2020-08-04 12:30:00|227875.2|227725.2|228241.6|228091.6|228296.9|228146.9|227869.7|227719.7|914
1596544500000|2020-08-04 12:35:00|228241.7|228091.7|228442.5|228292.5|228624.2|228474.2|228240.8|228090.8|836
1596544800000|2020-08-04 12:40:00|228444.8|228294.8|228742.7|228592.7|228840.3|228690.3|228421|228271|950
1596545100000|2020-08-04 12:45:00|228743.7|228593.7|228939.3|228789.3|228947.4|228797.4|228603.9|228453.9|1004
1596545400000|2020-08-04 12:50:00|228940.5|228790.5|228964.6|228814.6|229177.3|229027.3|228792.6|228642.6|1024
1596545700000|2020-08-04 12:55:00|228933|228783|228901.9|228751.9|229097.8|228947.8|228835.8|228685.8|983
1596546000000|2020-08-04 13:00:00|228906.2|228756.2|228902.3|228752.3|228956|228806|228637.7|228487.7|958
1596546300000|2020-08-04 13:05:00|228903.3|228753.3|229026.3|228876.3|229047.2|228897.2|228875.5|228725.5|925
1596546600000|2020-08-04 13:10:00|229027.2|228877.2|228903|228753|229054.7|228904.7|228872.9|228722.9|919
1596546900000|2020-08-04 13:15:00|228901.9|228751.9|228810.2|228660.2|229035.8|228885.8|228810.2|228660.2|825
1596547200000|2020-08-04 13:20:00|228797.5|228647.5|228670.6|228520.6|228820.7|228670.7|228669|228519|899
1596547500000|2020-08-04 13:25:00|228670.1|228520.1|228588.6|228438.6|228695.5|228545.5|228581.9|228431.9|851
1596547800000|2020-08-04 13:30:00|228592.8|228442.8|228208.3|228058.3|228651.2|228501.2|228181.1|228031.1|953
1596548100000|2020-08-04 13:35:00|228208.1|228058.1|228642.5|228492.5|228726.2|228576.2|228204.7|228054.7|1007
1596548400000|2020-08-04 13:40:00|228635.2|228485.2|228582.1|228432.1|228674.8|228524.8|228568.7|228418.7|1002
1596548700000|2020-08-04 13:45:00|228578.4|228428.4|228664.1|228514.1|228707.4|228557.4|228553.2|228403.2|1009
1596549000000|2020-08-04 13:50:00|228662.9|228512.9|228652.6|228502.6|228738|228588|228617.6|228467.6|964
1596549300000|2020-08-04 13:55:00|228649.3|228499.3|228463.7|228313.7|228660.6|228510.6|228444.5|228294.5|854
1596549600000|2020-08-04 14:00:00|228466.7|228316.7|228336.1|228186.1|228467.3|228317.3|228200.8|228050.8|968
1596549900000|2020-08-04 14:05:00|228334.2|228184.2|228391.5|228241.5|228489.5|228339.5|228322.9|228172.9|1006
1596550200000|2020-08-04 14:10:00|228392|228242|228410.2|228260.2|228412.8|228262.8|228348.5|228198.5|992
1596550500000|2020-08-04 14:15:00|228421.2|228271.2|228204.3|228054.3|228421.2|228271.2|228198.2|228048.2|988
1596550800000|2020-08-04 14:20:00|228207.1|228057.1|228297.4|228147.4|228301.6|228151.6|228118.3|227968.3|974
1596551100000|2020-08-04 14:25:00|228295.7|228145.7|228422.2|228272.2|228436.5|228286.5|228238.3|228088.3|928
1596551400000|2020-08-04 14:30:00|228418.6|228268.6|228418.8|228268.8|228492.6|228342.6|228354.5|228204.5|975
1596551700000|2020-08-04 14:35:00|228418.9|228268.9|228150.9|228000.9|228438.4|228288.4|228115.8|227965.8|989
1596552000000|2020-08-04 14:40:00|228150.5|228000.5|228089|227939|228190.8|228040.8|228010.8|227860.8|907
1596552300000|2020-08-04 14:45:00|228094.2|227944.2|228026.3|227876.3|228114.2|227964.2|228021.4|227871.4|950
1596552600000|2020-08-04 14:50:00|228026.1|227876.1|227920|227770|228040|227890|227905.5|227755.5|907
1596552900000|2020-08-04 14:55:00|227919.6|227769.6|227956.8|227806.8|227960.6|227810.6|227834.6|227684.6|934
1596553200000|2020-08-04 15:00:00|227956.1|227806.1|227943|227793|228016.5|227866.5|227886.6|227736.6|990
1596553500000|2020-08-04 15:05:00|227942.1|227792.1|227943.1|227793.1|227974.3|227824.3|227892.4|227742.4|812
1596553800000|2020-08-04 15:10:00|227943|227793|227731.1|227581.1|227956.1|227806.1|227730.4|227580.4|861
1596554100000|2020-08-04 15:15:00|227733.3|227583.3|227570.2|227420.2|227780|227630|227553.5|227403.5|953
1596554400000|2020-08-04 15:20:00|227565.2|227415.2|227668.7|227518.7|227671.6|227521.6|227510.2|227360.2|951
1596554700000|2020-08-04 15:25:00|227668.8|227518.8|227928.2|227778.2|227928.8|227778.8|227668.5|227518.5|930
1596555000000|2020-08-04 15:30:00|227923.2|227773.2|227689|227539|227925.3|227775.3|227601.2|227451.2|965
1596555300000|2020-08-04 15:35:00|227688.7|227538.7|227564.1|227414.1|227742.7|227592.7|227519|227369|937
1596555600000|2020-08-04 15:40:00|227562.9|227412.9|227517.8|227367.8|227624|227474|227507.8|227357.8|952
1596555900000|2020-08-04 15:45:00|227518.1|227368.1|227514.5|227364.5|227565.2|227415.2|227491.7|227341.7|841
1596556200000|2020-08-04 15:50:00|227512.9|227362.9|227566.7|227416.7|227605.2|227455.2|227494.8|227344.8|851
1596556500000|2020-08-04 15:55:00|227561.8|227411.8|227563.8|227413.8|227668.9|227518.9|227557.7|227407.7|920
1596556800000|2020-08-04 16:00:00|227564|227414|227555.8|227405.8|227601|227451|227528.4|227378.4|817
1596557100000|2020-08-04 16:05:00|227555.7|227405.7|227655.7|227505.7|227696.2|227546.2|227551.5|227401.5|908
1596557400000|2020-08-04 16:10:00|227656|227506|227730.8|227580.8|227763.5|227613.5|227599.5|227449.5|908
1596557700000|2020-08-04 16:15:00|227728.1|227578.1|227613.2|227463.2|227739.9|227589.9|227536.8|227386.8|926
1596558000000|2020-08-04 16:20:00|227612.4|227462.4|227807.9|227657.9|227811.1|227661.1|227610.2|227460.2|913
1596558300000|2020-08-04 16:25:00|227805.1|227655.1|227943.4|227793.4|227948.6|227798.6|227717.5|227567.5|829
1596558600000|2020-08-04 16:30:00|227939.5|227789.5|227937.7|227787.7|227976|227826|227926.8|227776.8|833
1596558900000|2020-08-04 16:35:00|227937.6|227787.6|227944.5|227794.5|227964.8|227814.8|227925.6|227775.6|737
1596559200000|2020-08-04 16:40:00|227942.5|227792.5|227862.2|227712.2|227964.2|227814.2|227860.2|227710.2|719
1596559500000|2020-08-04 16:45:00|227861.8|227711.8|227705.1|227555.1|227861.8|227711.8|227675.5|227525.5|774
1596559800000|2020-08-04 16:50:00|227706|227556|227889.8|227739.8|227889.8|227739.8|227706|227556|744
1596560100000|2020-08-04 16:55:00|227889.6|227739.6|227810.3|227660.3|227944|227794|227793.7|227643.7|806
1596560400000|2020-08-04 17:00:00|227805.5|227655.5|227884.5|227734.5|227974.9|227824.9|227794.7|227644.7|786
1596560700000|2020-08-04 17:05:00|227884.4|227734.4|227916.6|227766.6|227927.8|227777.8|227846.8|227696.8|746
1596561000000|2020-08-04 17:10:00|227916.4|227766.4|227886.6|227736.6|227922.7|227772.7|227884.7|227734.7|706
1596561300000|2020-08-04 17:15:00|227886.5|227736.5|227773.4|227623.4|227900.4|227750.4|227757.8|227607.8|774
1596561600000|2020-08-04 17:20:00|227772.7|227622.7|227708|227558|227782.6|227632.6|227704.1|227554.1|835
1596561900000|2020-08-04 17:25:00|227707.8|227557.8|227549.2|227399.2|227723.3|227573.3|227548.8|227398.8|780
1596562200000|2020-08-04 17:30:00|227549.8|227399.8|227689.5|227539.5|227711.2|227561.2|227514.9|227364.9|785
1596562500000|2020-08-04 17:35:00|227690.9|227540.9|227727.2|227577.2|227789.2|227639.2|227690.9|227540.9|722
1596562800000|2020-08-04 17:40:00|227727.7|227577.7|227677.6|227527.6|227791.4|227641.4|227675|227525|757
1596563100000|2020-08-04 17:45:00|227677.8|227527.8|227842.9|227692.9|227843.1|227693.1|227629.4|227479.4|629
1596563400000|2020-08-04 17:50:00|227845.1|227695.1|227835.5|227685.5|227845.1|227695.1|227788.7|227638.7|577
1596563700000|2020-08-04 17:55:00|227835.6|227685.6|227934.2|227784.2|228015.3|227865.3|227833.8|227683.8|750
1596564000000|2020-08-04 18:00:00|227928.4|227778.4|227947.3|227797.3|228039.3|227889.3|227905.1|227755.1|737
1596564300000|2020-08-04 18:05:00|227920.6|227770.6|228072.9|227922.9|228111.7|227961.7|227920.6|227770.6|702
1596564600000|2020-08-04 18:10:00|228070.7|227920.7|228080.3|227930.3|228113.6|227963.6|228027.9|227877.9|791
1596564900000|2020-08-04 18:15:00|228072.5|227922.5|228135.8|227985.8|228172.2|228022.2|228054.9|227904.9|653
1596565200000|2020-08-04 18:20:00|228135|227985|228129.8|227979.8|228216.1|228066.1|228106.3|227956.3|744
1596565500000|2020-08-04 18:25:00|228129.9|227979.9|228309.4|228159.4|228326.1|228176.1|228124.9|227974.9|773
1596565800000|2020-08-04 18:30:00|228309.2|228159.2|228631.9|228481.9|228659.1|228509.1|228309.2|228159.2|909
1596566100000|2020-08-04 18:35:00|228630.4|228480.4|228403.5|228253.5|228648.4|228498.4|228401.4|228251.4|825
1596566400000|2020-08-04 18:40:00|228401.9|228251.9|228354.6|228204.6|228440.9|228290.9|228328.3|228178.3|773
1596566700000|2020-08-04 18:45:00|228354.8|228204.8|228217|228067|228356.4|228206.4|228207.1|228057.1|718
1596567000000|2020-08-04 18:50:00|228217.6|228067.6|228213.1|228063.1|228236.1|228086.1|228177.3|228027.3|756
1596567300000|2020-08-04 18:55:00|228214.1|228064.1|228094.4|227944.4|228216.1|228066.1|228046.8|227896.8|914
1596567600000|2020-08-04 19:00:00|228096.8|227946.8|228025.6|227875.6|228159.6|228009.6|227936.1|227786.1|953
1596567900000|2020-08-04 19:05:00|228025.4|227875.4|227857.6|227707.6|228085.6|227935.6|227832.5|227682.5|894
1596568200000|2020-08-04 19:10:00|227859.7|227709.7|227783.2|227633.2|227870|227720|227671.1|227521.1|744
1596568500000|2020-08-04 19:15:00|227783.3|227633.3|227795.4|227645.4|227897.7|227747.7|227775.1|227625.1|750
1596568800000|2020-08-04 19:20:00|227794|227644|227651.4|227501.4|227805.5|227655.5|227639.5|227489.5|807
1596569100000|2020-08-04 19:25:00|227660.8|227510.8|227760|227610|227821.4|227671.4|227649.5|227499.5|838
1596569400000|2020-08-04 19:30:00|227747.4|227597.4|227689.5|227539.5|227772.3|227622.3|227677.6|227527.6|762
1596569700000|2020-08-04 19:35:00|227687|227537|227708.8|227558.8|227797|227647|227684.6|227534.6|830
1596570000000|2020-08-04 19:40:00|227706.1|227556.1|227625.3|227475.3|227766.4|227616.4|227613.6|227463.6|816
1596570300000|2020-08-04 19:45:00|227626|227476|227509.2|227359.2|227626.7|227476.7|227490.4|227340.4|877
1596570600000|2020-08-04 19:50:00|227509.3|227359.3|227512.9|227362.9|227552.7|227402.7|227478.4|227328.4|879
1596570900000|2020-08-04 19:55:00|227513.1|227363.1|227279.5|227129.5|227533.3|227383.3|227276.1|227126.1|946
1596571200000|2020-08-04 20:00:00|227287.9|227137.9|227174.6|227024.6|227345.9|227195.9|227135.8|226985.8|913
1596571500000|2020-08-04 20:05:00|227167.1|227017.1|227212.5|227062.5|227253.9|227103.9|227140.3|226990.3|691
1596571800000|2020-08-04 20:10:00|227212.3|227062.3|227160.3|227010.3|227236.2|227086.2|227148.9|226998.9|631
1596572100000|2020-08-04 20:15:00|227155.7|227005.7|227160.3|227010.3|227239.2|227089.2|227063.7|226913.7|676
1596572400000|2020-08-04 20:20:00|227160.6|227010.6|227208.3|227058.3|227216.5|227066.5|227137.1|226987.1|574
1596572700000|2020-08-04 20:25:00|227208.2|227058.2|227205.2|227055.2|227215|227065|227152.2|227002.2|767
1596573000000|2020-08-04 20:30:00|227209.1|227059.1|227205.8|227055.8|227238|227088|227187.7|227037.7|511
1596573300000|2020-08-04 20:35:00|227206.7|227056.7|227220|227070|227227.9|227077.9|227195.1|227045.1|465
1596573600000|2020-08-04 20:40:00|227219.7|227069.7|227167.9|227017.9|227222.7|227072.7|227155.1|227005.1|495
1596573900000|2020-08-04 20:45:00|227175.5|227025.5|226972|226822|227210|227060|226936.4|226786.4|555
1596574200000|2020-08-04 20:50:00|226973|226823|226584.3|226434.3|227074.7|226829.7|226577.1|226427.1|792
1596574500000|2020-08-04 20:55:00|226580.9|226430.9|226743.8|226593.8|226982|226728.3|226572.8|226422.8|595
1596574800000|2020-08-04 21:00:00|226765.7|226416.7|226787.3|226438.3|226799.3|226450.3|226676.4|226327.4|86
1596575100000|2020-08-04 21:05:00|226829.5|226480.5|226870.2|226521.2|226889.5|226599|226734|226385|241
1596575400000|2020-08-04 21:10:00|226835.8|226569.2|226827.7|226551.8|226894.3|226677.1|226761.1|226498.3|178
1596575700000|2020-08-04 21:15:00|226833.2|226556.8|226768.5|226618.5|226878.2|226653.4|226750.1|226528.1|159
1596576000000|2020-08-04 21:20:00|226771|226621|226823|226562.1|226888|226686|226737.6|226518.9|128
1596576300000|2020-08-04 21:25:00|226845.8|226524.8|226849.3|226500.3|226871.7|226600.1|226750.1|226426.1|243
1596576600000|2020-08-04 21:30:00|226858.1|226509.1|226865.5|226516.5|226877.4|226665|226743.8|226487|169
1596576900000|2020-08-04 21:35:00|226850.5|226508.2|226802.6|226524.7|226896.6|226723.2|226744.6|226478.3|241
1596577200000|2020-08-04 21:40:00|226825.6|226518.1|226826.7|226541.2|226882.7|226665|226735.3|226419.2|218
1596577500000|2020-08-04 21:45:00|226828.5|226521.8|226805|226655|226893.1|226658.3|226755.9|226497.7|162
1596577800000|2020-08-04 21:50:00|226807.4|226657.4|226867.8|226537.4|226894.8|226658.5|226749|226492.4|287
1596578100000|2020-08-04 21:55:00|226874.1|226528.9|226854.1|226505.1|226875.8|226662.1|226753.3|226499.8|122
1596578400000|2020-08-04 22:00:00|226844.2|226549.9|226721.4|226571.4|226862.6|226656.2|226662.5|226478|542
1596578700000|2020-08-04 22:05:00|226718.4|226568.4|226746.9|226596.9|226804.1|226626.7|226696.5|226502|309
1596579000000|2020-08-04 22:10:00|226749.1|226599.1|226778.1|226628.1|226830.1|226656.9|226748.9|226530|266
1596579300000|2020-08-04 22:15:00|226775.7|226625.7|226730.1|226580.1|226775.7|226625.7|226708.3|226506.1|261
1596579600000|2020-08-04 22:20:00|226729.1|226579.1|226795.2|226645.2|226833.1|226657.4|226721.6|226562.6|244
1596579900000|2020-08-04 22:25:00|226797.4|226647.4|226769.2|226619.2|226815|226653.8|226730.6|226496|297
1596580200000|2020-08-04 22:30:00|226764.6|226614.6|226741.2|226591.2|226779.2|226629.2|226730.5|226580.5|265
1596580500000|2020-08-04 22:35:00|226734.6|226584.6|226778.3|226628.3|226833.6|226641.9|226722.1|226572.1|321
1596580800000|2020-08-04 22:40:00|226756.2|226606.2|226782.9|226632.9|226822.7|226653.5|226747|226568.7|290
1596581100000|2020-08-04 22:45:00|226783.3|226633.3|226589.7|226439.7|226785.4|226635.4|226579.8|226429.8|401
1596581400000|2020-08-04 22:50:00|226590.6|226440.6|226588.9|226438.9|226600.7|226450.7|226569.7|226419.7|237
1596581700000|2020-08-04 22:55:00|226595.9|226445.9|226589.2|226439.2|226600.3|226450.3|226567.6|226417.6|210
1596582000000|2020-08-04 23:00:00|226618.5|226468.5|226637.3|226487.3|226669.9|226519.7|226591.2|226388|304
1596582300000|2020-08-04 23:05:00|226637.2|226487.2|226687.4|226537.4|226689.9|226539.9|226593.8|226389|304
1596582600000|2020-08-04 23:10:00|226687.1|226537.1|226714.2|226564.2|226749|226578.3|226656.3|226440.2|296
1596582900000|2020-08-04 23:15:00|226717.2|226567.2|226768.1|226618.1|226800.2|226650.2|226713|226563|293
1596583200000|2020-08-04 23:20:00|226774.2|226624.2|226777.1|226627.1|226804|226654|226750.2|226600.2|267
1596583500000|2020-08-04 23:25:00|226775.5|226625.5|226755.3|226605.3|226780.5|226630.5|226700.6|226550.6|280
1596583800000|2020-08-04 23:30:00|226754.7|226604.7|226673.8|226523.8|226760|226610|226658.7|226508.7|220
1596584100000|2020-08-04 23:35:00|226671.2|226521.2|226633|226483|226680.1|226530.1|226608|226458|244
1596584400000|2020-08-04 23:40:00|226606.6|226456.6|226613.8|226463.8|226649.1|226499.1|226575.1|226425.1|345
1596584700000|2020-08-04 23:45:00|226604.7|226454.7|226552.8|226402.8|226619.1|226469.1|226536|226386|325
1596585000000|2020-08-04 23:50:00|226558.8|226408.8|226534.7|226384.7|226566.1|226416.1|226504.7|226354.7|365
1596585300000|2020-08-04 23:55:00|226536.3|226386.3|226522.2|226372.2|226536.3|226386.3|226478.1|226328.1|415
1596585600000|2020-08-05 00:00:00|226522.6|226372.6|226396.3|226246.3|226540.6|226390.6|226260.2|226110.2|625
1596585900000|2020-08-05 00:05:00|226396.6|226246.6|226441.7|226291.7|226550.3|226400.3|226383.2|226233.2|590
1596586200000|2020-08-05 00:10:00|226476.8|226326.8|226573.7|226423.7|226609.2|226459.2|226421.8|226271.8|589
1596586500000|2020-08-05 00:15:00|226572.8|226422.8|226483.4|226333.4|226572.8|226422.8|226477.5|226327.5|561
1596586800000|2020-08-05 00:20:00|226483.7|226333.7|226335.7|226185.7|226490.5|226340.5|226278.4|226128.4|456
1596587100000|2020-08-05 00:25:00|226331.6|226181.6|226379.8|226229.8|226423.1|226273.1|226323.9|226173.9|414
1596587400000|2020-08-05 00:30:00|226381.2|226231.2|226491.2|226341.2|226552.8|226402.8|226381.2|226231.2|550
1596587700000|2020-08-05 00:35:00|226482.6|226332.6|226483.6|226333.6|226522.2|226372.2|226437|226287|544
1596588000000|2020-08-05 00:40:00|226483.9|226333.9|226591.2|226441.2|226630.5|226480.5|226452.3|226302.3|508
1596588300000|2020-08-05 00:45:00|226580.9|226430.9|226588.2|226438.2|226603.9|226453.9|226495.3|226345.3|538
1596588600000|2020-08-05 00:50:00|226592.4|226442.4|226505.3|226355.3|226593.8|226443.8|226409.6|226259.6|626
1596588900000|2020-08-05 00:55:00|226502|226352|226603.4|226453.4|226618.5|226468.5|226477.4|226327.4|606
1596589200000|2020-08-05 01:00:00|226599.2|226449.2|226419.1|226269.1|226607|226457|226398.5|226248.5|547
1596589500000|2020-08-05 01:05:00|226420.3|226270.3|226502.6|226352.6|226543.8|226393.8|226407.3|226257.3|574
1596589800000|2020-08-05 01:10:00|226502.2|226352.2|226481.9|226331.9|226524.4|226374.4|226424.9|226274.9|523
1596590100000|2020-08-05 01:15:00|226480.5|226330.5|226383|226233|226495.5|226345.5|226376.8|226226.8|555
1596590400000|2020-08-05 01:20:00|226381.7|226231.7|226341.5|226191.5|226419.9|226269.9|226330.2|226180.2|472
1596590700000|2020-08-05 01:25:00|226335.3|226185.3|226322.1|226172.1|226352.6|226202.6|226301.1|226151.1|486
1596591000000|2020-08-05 01:30:00|226320.7|226170.7|226363.8|226213.8|226375.2|226225.2|226296.9|226146.9|569
1596591300000|2020-08-05 01:35:00|226360.3|226210.3|226367.9|226217.9|226418.9|226268.9|226319.8|226169.8|522
1596591600000|2020-08-05 01:40:00|226365.4|226215.4|226285.2|226135.2|226428.6|226278.6|226285.2|226109.3|575
1596591900000|2020-08-05 01:45:00|226307.7|226157.7|226350.8|226200.8|226376.8|226226.8|226302|226152|561
1596592200000|2020-08-05 01:50:00|226351.8|226201.8|226316.1|226166.1|226366.8|226216.8|226307.6|226157.6|402
1596592500000|2020-08-05 01:55:00|226319.2|226169.2|226367.7|226217.7|226381.6|226231.6|226292.8|226142.8|379
1596592800000|2020-08-05 02:00:00|226363.8|226213.8|226448.3|226298.3|226467.5|226317.5|226337.9|226187.9|549
1596593100000|2020-08-05 02:05:00|226451.4|226301.4|226365.2|226215.2|226461.1|226311.1|226350|226200|463
1596593400000|2020-08-05 02:10:00|226368.9|226218.9|226323.9|226173.9|226372.8|226222.8|226249.9|226099.9|431
1596593700000|2020-08-05 02:15:00|226323.8|226173.8|226367.7|226217.7|226417.5|226267.5|226302.9|226152.9|507
1596594000000|2020-08-05 02:20:00|226368.2|226218.2|226321.6|226171.6|226380.5|226230.5|226305.7|226155.7|404
1596594300000|2020-08-05 02:25:00|226321.2|226171.2|226375.3|226225.3|226391.1|226241.1|226268.5|226118.5|444
1596594600000|2020-08-05 02:30:00|226374.3|226224.3|226390.5|226240.5|226427.9|226277.9|226354.1|226204.1|337
1596594900000|2020-08-05 02:35:00|226385.9|226235.9|226330.1|226180.1|226410.1|226260.1|226271|226121|498
1596595200000|2020-08-05 02:40:00|226323.9|226173.9|226258.2|226108.2|226337.7|226187.7|226239.3|226025|403
1596595500000|2020-08-05 02:45:00|226259.2|226109.2|226290.4|226140.4|226311.5|226161.5|226241.9|226091.9|416
1596595800000|2020-08-05 02:50:00|226290.1|226140.1|225969|225819|226303.2|226153.2|225957|225807|469
1596596100000|2020-08-05 02:55:00|225972.8|225822.8|225879.6|225729.6|225972.8|225822.8|225863.5|225713.5|503
1596596400000|2020-08-05 03:00:00|225885.5|225735.5|225834.3|225684.3|225949|225789.5|225827.1|225677.1|406
1596596700000|2020-08-05 03:05:00|225834.9|225684.9|225822.1|225672.1|225851.4|225701.4|225799|225649|419
1596597000000|2020-08-05 03:10:00|225825.3|225675.3|225822.2|225672.2|225837.3|225687.3|225783.1|225633.1|307
1596597300000|2020-08-05 03:15:00|225847|225582|225820.1|225670.1|225875.3|225725.3|225802.9|225582|355
1596597600000|2020-08-05 03:20:00|225824.8|225674.8|225825.1|225675.1|225834.1|225684.1|225790|225640|263
1596597900000|2020-08-05 03:25:00|225822.7|225672.7|225765.5|225615.5|225823.5|225673.5|225732.5|225550|304
1596598200000|2020-08-05 03:30:00|225767.7|225617.7|225788|225638|225834.9|225684.9|225744.3|225594.3|426
1596598500000|2020-08-05 03:35:00|225787|225637|225800.7|225650.7|225826.2|225676.2|225777.2|225627.2|363
1596598800000|2020-08-05 03:40:00|225806.4|225656.4|225730.4|225580.4|225814.5|225664.5|225723.6|225573.6|323
1596599100000|2020-08-05 03:45:00|225728.3|225578.3|225744.1|225594.1|225766.7|225616.7|225716.5|225566.5|447
1596599400000|2020-08-05 03:50:00|225746.4|225596.4|225728.3|225578.3|225759.3|225609.3|225721.7|225571.7|433
1596599700000|2020-08-05 03:55:00|225730.5|225580.5|225754.7|225604.7|225774.7|225624.7|225727.2|225577.2|426
1596600000000|2020-08-05 04:00:00|225751.3|225601.3|225735|225585|225762.4|225612.4|225725.9|225575.9|309
1596600300000|2020-08-05 04:05:00|225735.4|225585.4|225735.8|225585.8|225750.3|225600.3|225724|225574|311
1596600600000|2020-08-05 04:10:00|225736.2|225586.2|225760.4|225610.4|225763.8|225613.8|225731.7|225581.7|406
1596600900000|2020-08-05 04:15:00|225760.7|225610.7|225792|225642|225794.7|225644.7|225746.3|225596.3|279
1596601200000|2020-08-05 04:20:00|225794|225644|225784.3|225634.3|225813.1|225663.1|225776.9|225626.9|239
1596601500000|2020-08-05 04:25:00|225782.3|225632.3|225807.7|225657.7|225812|225662|225758.9|225608.9|349
1596601800000|2020-08-05 04:30:00|225808.8|225658.8|225832.3|225682.3|225842.8|225692.8|225797|225647|329
1596602100000|2020-08-05 04:35:00|225834.3|225684.3|225787.4|225637.4|225838.9|225688.9|225775.9|225625.9|346
1596602400000|2020-08-05 04:40:00|225786.1|225636.1|225720.7|225570.7|225817.8|225667.8|225678.5|225528.5|344
1596602700000|2020-08-05 04:45:00|225718.7|225568.7|225723.2|225573.2|225732.7|225582.7|225705.7|225555.7|263
1596603000000|2020-08-05 04:50:00|225724.1|225574.1|225726.9|225576.9|225732.8|225582.8|225707.1|225557.1|224
1596603300000|2020-08-05 04:55:00|225726.5|225576.5|225727.2|225577.2|225741.7|225591.7|225705.2|225555.2|401
1596603600000|2020-08-05 05:00:00|225727.6|225577.6|225696.3|225546.3|225736.7|225586.7|225675.1|225525.1|375
1596603900000|2020-08-05 05:05:00|225696.4|225546.4|225647.1|225497.1|225712.7|225562.7|225628.2|225478.2|306
1596604200000|2020-08-05 05:10:00|225650.1|225500.1|225645.1|225495.1|225677.6|225527.6|225642|225492|254
1596604500000|2020-08-05 05:15:00|225643.8|225493.8|225632.8|225482.8|225658.7|225508.7|225624.3|225474.3|329
1596604800000|2020-08-05 05:20:00|225633.2|225483.2|225675.7|225525.7|225681.7|225531.7|225621.2|225471.2|411
1596605100000|2020-08-05 05:25:00|225673.8|225523.8|225675.9|225525.9|225722.7|225572.7|225660.8|225510.8|439
1596605400000|2020-08-05 05:30:00|225683|225533|225699.6|225549.6|225713.2|225563.2|225662.2|225512.2|371
1596605700000|2020-08-05 05:35:00|225694|225544|225656.4|225506.4|225713.1|225563.1|225655.4|225505.4|353
1596606000000|2020-08-05 05:40:00|225655.3|225505.3|225663.3|225513.3|225706|225556|225619.7|225469.7|418
1596606300000|2020-08-05 05:45:00|225664.5|225514.5|225674.9|225524.9|225711.7|225561.7|225650|225500|456
1596606600000|2020-08-05 05:50:00|225675.4|225525.4|225784.1|225634.1|225800|225650|225656.2|225506.2|382
1596606900000|2020-08-05 05:55:00|225783.5|225633.5|226055.5|225905.5|226063.8|225913.8|225780.3|225630.3|580
1596607200000|2020-08-05 06:00:00|226057.3|225907.3|226054|225904|226190.3|226040.3|225987|225837|743
1596607500000|2020-08-05 06:05:00|226054.7|225904.7|225983.7|225833.7|226054.7|225904.7|225940.5|225790.5|605
1596607800000|2020-08-05 06:10:00|225985.5|225835.5|226059.8|225909.8|226078.2|225928.2|225972.8|225822.8|701
1596608100000|2020-08-05 06:15:00|226060.8|225910.8|226310.6|226160.6|226312.9|226162.9|226054|225904|719
1596608400000|2020-08-05 06:20:00|226310.2|226160.2|226228.4|226078.4|226394.4|226244.4|226139.9|225989.9|744
1596608700000|2020-08-05 06:25:00|226226.9|226076.9|226104.4|225954.4|226306.9|226156.9|226097.2|225947.2|718
1596609000000|2020-08-05 06:30:00|226106|225956|226005.5|225855.5|226112.6|225962.6|225964.3|225814.3|732
1596609300000|2020-08-05 06:35:00|226005.2|225855.2|226056.8|225906.8|226121|225971|225991.2|225841.2|591
1596609600000|2020-08-05 06:40:00|226057.8|225907.8|225887.4|225737.4|226057.8|225907.8|225875.4|225725.4|752
1596609900000|2020-08-05 06:45:00|225876.5|225726.5|225876.3|225726.3|225903.1|225753.1|225760.1|225610.1|759
1596610200000|2020-08-05 06:50:00|225875.1|225725.1|225614|225464|225876.1|225726.1|225605|225455|780
1596610500000|2020-08-05 06:55:00|225613.6|225463.6|225582.4|225432.4|225671.8|225521.8|225582.4|225432.4|683
1596610800000|2020-08-05 07:00:00|225578.6|225428.6|225789.6|225639.6|225813.7|225663.7|225537.9|225387.9|880
1596611100000|2020-08-05 07:05:00|225789.8|225639.8|225795.6|225645.6|225954.4|225804.4|225693.8|225543.8|831
1596611400000|2020-08-05 07:10:00|225792.5|225642.5|225663.8|225513.8|225797.7|225647.7|225631.6|225481.6|714
1596611700000|2020-08-05 07:15:00|225669.2|225519.2|225474.9|225324.9|225669.2|225519.2|225418.2|225268.2|684
1596612000000|2020-08-05 07:20:00|225475|225325|225262.2|225112.2|225525.6|225375.6|225259.4|225109.4|588
1596612300000|2020-08-05 07:25:00|225261.8|225111.8|225453.2|225303.2|225547.7|225397.7|225223.1|225073.1|800
1596612600000|2020-08-05 07:30:00|225445.6|225295.6|225521.1|225371.1|225522.5|225372.5|225391.4|225241.4|677
1596612900000|2020-08-05 07:35:00|225520.5|225370.5|225471.4|225321.4|225656.3|225506.3|225468.2|225318.2|787
1596613200000|2020-08-05 07:40:00|225471.2|225321.2|225477.2|225327.2|225527|225377|225407.5|225257.5|663
1596613500000|2020-08-05 07:45:00|225477.4|225327.4|225435.2|225285.2|225534.3|225384.3|225423|225273|545
1596613800000|2020-08-05 07:50:00|225428.3|225278.3|225512.6|225362.6|225530.8|225380.8|225427.7|225277.7|661
1596614100000|2020-08-05 07:55:00|225515.7|225365.7|225710.1|225560.1|225739.4|225589.4|225498|225348|875
1596614400000|2020-08-05 08:00:00|225709.4|225559.4|225491.3|225341.3|225716|225566|225418.9|225268.9|731
1596614700000|2020-08-05 08:05:00|225490.8|225340.8|225800.9|225650.9|225806.1|225656.1|225489.6|225339.6|870
1596615000000|2020-08-05 08:10:00|225801|225651|225787|225637|225802.5|225652.5|225757.1|225607.1|689
1596615300000|2020-08-05 08:15:00|225787.5|225637.5|225950.1|225800.1|225985.3|225835.3|225726.9|225576.9|717
1596615600000|2020-08-05 08:20:00|225952.3|225802.3|226174.4|226024.4|226177.9|226027.9|225871.1|225721.1|896
1596615900000|2020-08-05 08:25:00|226172.6|226022.6|226132.9|225982.9|226214.2|226064.2|226100.1|225950.1|678
1596616200000|2020-08-05 08:30:00|226136|225986|226039.8|225889.8|226157.7|226007.7|225914.3|225764.3|708
1596616500000|2020-08-05 08:35:00|226027.4|225877.4|225963.2|225813.2|226134.3|225984.3|225932.8|225782.8|699
1596616800000|2020-08-05 08:40:00|225963.7|225813.7|225977.1|225827.1|225981.9|225831.9|225849.9|225699.9|751
1596617100000|2020-08-05 08:45:00|225977.2|225827.2|225669.5|225519.5|225977.9|225827.9|225641.5|225491.5|790
1596617400000|2020-08-05 08:50:00|225669.1|225519.1|225510.1|225360.1|225725|225575|225499.7|225349.7|876
1596617700000|2020-08-05 08:55:00|225510.8|225360.8|225459.5|225309.5|225599|225449|225452.8|225302.8|658
1596618000000|2020-08-05 09:00:00|225454.5|225304.5|225526.5|225376.5|225583.8|225433.8|225421.6|225271.6|676
1596618300000|2020-08-05 09:05:00|225526.1|225376.1|225426.3|225276.3|225640.1|225490.1|225420.7|225270.7|678
1596618600000|2020-08-05 09:10:00|225426.2|225276.2|225382.3|225232.3|225434|225284|225271.3|225121.3|699
1596618900000|2020-08-05 09:15:00|225375.5|225225.5|225431|225281|225443.7|225293.7|225278|225128|712
1596619200000|2020-08-05 09:20:00|225430.9|225280.9|225523.4|225373.4|225525.6|225375.6|225425.1|225275.1|562
1596619500000|2020-08-05 09:25:00|225521.7|225371.7|225382.6|225232.6|225573.6|225423.6|225322.4|225172.4|692
1596619800000|2020-08-05 09:30:00|225382.7|225232.7|225435.6|225285.6|225569.1|225419.1|225352.8|225202.8|706
1596620100000|2020-08-05 09:35:00|225436.4|225286.4|225424.2|225274.2|225439.1|225289.1|225408.3|225258.3|618
1596620400000|2020-08-05 09:40:00|225424|225274|225381.6|225231.6|225549.7|225399.7|225358.3|225208.3|681
1596620700000|2020-08-05 09:45:00|225381.5|225231.5|225450.5|225300.5|225491.6|225341.6|225238.4|225088.4|797
1596621000000|2020-08-05 09:50:00|225473.1|225323.1|225464|225314|225557.1|225407.1|225415.4|225265.4|775
1596621300000|2020-08-05 09:55:00|225466.9|225316.9|225532.2|225382.2|225556.5|225406.5|225444.6|225294.6|741
1596621600000|2020-08-05 10:00:00|225532.8|225382.8|225411.6|225261.6|225537|225387|225326.2|225176.2|811
1596621900000|2020-08-05 10:05:00|225410.6|225260.6|225484.6|225334.6|225505.3|225355.3|225403.4|225253.4|663
1596622200000|2020-08-05 10:10:00|225483.8|225333.8|225393|225243|225487.6|225337.6|225378|225228|721
1596622500000|2020-08-05 10:15:00|225392.3|225242.3|225433.6|225283.6|225496.9|225346.9|225314.9|225164.9|742
1596622800000|2020-08-05 10:20:00|225436.4|225286.4|225449.7|225299.7|225493.4|225343.4|225401.1|225251.1|699
1596623100000|2020-08-05 10:25:00|225448.7|225298.7|225468.5|225318.5|225502.8|225352.8|225386.2|225236.2|710
1596623400000|2020-08-05 10:30:00|225467.8|225317.8|225542.1|225392.1|225542.6|225392.6|225417.9|225267.9|687
1596623700000|2020-08-05 10:35:00|225541.9|225391.9|225533.7|225383.7|225628.7|225478.7|225481.7|225331.7|754
1596624000000|2020-08-05 10:40:00|225534.7|225384.7|225450.9|225300.9|225547|225397|225414.7|225264.7|815
1596624300000|2020-08-05 10:45:00|225448.7|225298.7|225599|225449|225602.3|225452.3|225405|225255|831
1596624600000|2020-08-05 10:50:00|225600.4|225450.4|225646.9|225496.9|225649.5|225499.5|225550.9|225400.9|720
1596624900000|2020-08-05 10:55:00|225647.1|225497.1|225642.5|225492.5|225663.5|225513.5|225561.3|225411.3|697
1596625200000|2020-08-05 11:00:00|225640.7|225490.7|225633.3|225483.3|225658.8|225508.8|225556.6|225406.6|719
1596625500000|2020-08-05 11:05:00|225632.6|225482.6|225721.9|225571.9|225759.3|225609.3|225629.3|225479.3|853
1596625800000|2020-08-05 11:10:00|225721.8|225571.8|225757.8|225607.8|225837.8|225687.8|225680.4|225530.4|824
1596626100000|2020-08-05 11:15:00|225754.2|225604.2|225792.5|225642.5|225852.2|225702.2|225748.4|225598.4|768
1596626400000|2020-08-05 11:20:00|225791.9|225641.9|225645.2|225495.2|225820|225670|225600.1|225450.1|783
1596626700000|2020-08-05 11:25:00|225644.8|225494.8|225533.6|225383.6|225646.6|225496.6|225429.8|225279.8|917
1596627000000|2020-08-05 11:30:00|225534.3|225384.3|225226.9|225076.9|225545.6|225395.6|225222.9|225072.9|928
1596627300000|2020-08-05 11:35:00|225227.1|225077.1|225192.4|225042.4|225227.1|225077.1|225070.1|224920.1|862
1596627600000|2020-08-05 11:40:00|225189.1|225039.1|225093.2|224943.2|225196.4|225046.4|224987.5|224837.5|830
1596627900000|2020-08-05 11:45:00|225092.9|224942.9|225035.1|224885.1|225144.3|224994.3|225032.2|224882.2|807
1596628200000|2020-08-05 11:50:00|225035.4|224885.4|224947|224797|225063.4|224913.4|224824.3|224674.3|842
1596628500000|2020-08-05 11:55:00|224938.6|224788.6|225090.9|224940.9|225194.5|225044.5|224938.6|224788.6|819
1596628800000|2020-08-05 12:00:00|225088.7|224938.7|225257.9|225107.9|225312.2|225162.2|225069.6|224919.6|946
1596629100000|2020-08-05 12:05:00|225253.9|225103.9|225351.5|225201.5|225436.3|225286.3|225144.3|224994.3|911
1596629400000|2020-08-05 12:10:00|225348|225198|225594.6|225263|225616.7|225422.5|225346.7|225196.7|842
1596629700000|2020-08-05 12:15:00|225573.3|225224.3|225428.9|225278.9|225703.5|225553.5|225313.4|225163.4|1048
1596630000000|2020-08-05 12:20:00|225429.2|225279.2|225042.6|224892.6|225442.8|225292.8|225042.6|224892.6|1040
1596630300000|2020-08-05 12:25:00|225044.9|224894.9|224861.1|224711.1|225046.3|224896.3|224664.2|224514.2|967
1596630600000|2020-08-05 12:30:00|224858.2|224708.2|224990.3|224840.3|225098.3|224948.3|224746.7|224596.7|952
1596630900000|2020-08-05 12:35:00|224993.4|224843.4|225122.3|224972.3|225220.4|225070.4|224945.3|224795.3|975
1596631200000|2020-08-05 12:40:00|225124.8|224974.8|225159.5|225009.5|225210.4|225060.4|225057|224907|910
1596631500000|2020-08-05 12:45:00|225161.3|225011.3|225064.6|224914.6|225162.2|225012.2|225049.1|224899.1|909
1596631800000|2020-08-05 12:50:00|225064.3|224914.3|225218.9|225068.9|225346.2|225196.2|225058.1|224908.1|828
1596632100000|2020-08-05 12:55:00|225215|225065|224916.4|224766.4|225215.7|225065.7|224875.3|224725.3|868
1596632400000|2020-08-05 13:00:00|224905.1|224755.1|224995.7|224845.7|225146.4|224996.4|224875.2|224725.2|998
1596632700000|2020-08-05 13:05:00|224996.1|224846.1|224852.1|224702.1|225004.6|224854.6|224781.5|224631.5|933
1596633000000|2020-08-05 13:10:00|224851.6|224701.6|224745.1|224595.1|224857.3|224707.3|224604.6|224454.6|946
1596633300000|2020-08-05 13:15:00|224744.8|224594.8|224878.8|224728.8|224923.9|224773.9|224622.7|224472.7|924
1596633600000|2020-08-05 13:20:00|224876.1|224726.1|224670.5|224520.5|224983.4|224833.4|224611.8|224461.8|947
1596633900000|2020-08-05 13:25:00|224670.7|224520.7|224851.7|224701.7|224892.1|224742.1|224606.4|224456.4|979
1596634200000|2020-08-05 13:30:00|224852.5|224702.5|224598.5|224448.5|224924.9|224774.9|224592.8|224442.8|1096
1596634500000|2020-08-05 13:35:00|224599.2|224449.2|224555.1|224405.1|224599.2|224449.2|224340.2|224190.2|1076
1596634800000|2020-08-05 13:40:00|224557.7|224407.7|224721.9|224571.9|224744.5|224594.5|224520.4|224370.4|1029
1596635100000|2020-08-05 13:45:00|224716.3|224566.3|224359.4|224209.4|224716.3|224566.3|224348.6|224198.6|1042
1596635400000|2020-08-05 13:50:00|224359.2|224209.2|224111.9|223961.9|224402.1|224252.1|224110.6|223960.6|958
1596635700000|2020-08-05 13:55:00|224119.9|223969.9|224269.8|224119.8|224325.2|224175.2|224080.7|223930.7|949
1596636000000|2020-08-05 14:00:00|224263.6|224113.6|224472.2|224322.2|224580.1|224430.1|224215.1|224065.1|1004
1596636300000|2020-08-05 14:05:00|224474|224324|224164.7|224014.7|224476.5|224326.5|224151.6|224001.6|977
1596636600000|2020-08-05 14:10:00|224165.1|224015.1|224328.3|224178.3|224330.5|224180.5|224163.3|224013.3|963
1596636900000|2020-08-05 14:15:00|224332.2|224182.2|224418.9|224268.9|224493.4|224343.4|224305.1|224155.1|928
1596637200000|2020-08-05 14:20:00|224419.1|224269.1|224419|224269|224436.5|224286.5|224347.5|224197.5|949
1596637500000|2020-08-05 14:25:00|224418.5|224268.5|224401.1|224251.1|224422.5|224272.5|224223.3|224073.3|936
1596637800000|2020-08-05 14:30:00|224409.3|224259.3|224241|224091|224442.1|224292.1|224189.9|224039.9|948
1596638100000|2020-08-05 14:35:00|224242.9|224092.9|224312.2|224162.2|224330.5|224180.5|224094.6|223944.6|969
1596638400000|2020-08-05 14:40:00|224311.9|224161.9|224218.2|224068.2|224433.7|224283.7|224207.5|224057.5|972
1596638700000|2020-08-05 14:45:00|224212.9|224062.9|224256|224106|224320.6|224170.6|224200.8|224050.8|971
1596639000000|2020-08-05 14:50:00|224254.8|224104.8|224556.1|224406.1|224560.5|224410.5|224207.1|224057.1|950
1596639300000|2020-08-05 14:55:00|224556.3|224406.3|224404.1|224254.1|224647.9|224497.9|224379.8|224229.8|1028
1596639600000|2020-08-05 15:00:00|224397.7|224247.7|224394.6|224244.6|224415.3|224265.3|224183.2|224033.2|943
1596639900000|2020-08-05 15:05:00|224395.5|224245.5|224364.6|224214.6|224408.3|224258.3|224331.9|224181.9|853
1596640200000|2020-08-05 15:10:00|224365.3|224215.3|224197.8|224047.8|224385|224235|224134.7|223984.7|864
1596640500000|2020-08-05 15:15:00|224197|224047|223995.4|223845.4|224212.3|224062.3|223962.9|223812.9|855
1596640800000|2020-08-05 15:20:00|223994.4|223844.4|223982.1|223832.1|224030.2|223880.2|223947.9|223797.9|880
1596641100000|2020-08-05 15:25:00|223981.8|223831.8|223957.3|223807.3|224021.7|223871.7|223866.2|223716.2|851
1596641400000|2020-08-05 15:30:00|223958|223808|223988.7|223838.7|224063|223913|223937.4|223787.4|805
1596641700000|2020-08-05 15:35:00|223987.7|223837.7|224001.8|223851.8|224031.2|223881.2|223927.1|223777.1|828
1596642000000|2020-08-05 15:40:00|224001|223851|224137.9|223987.9|224181.4|224031.4|223962.1|223812.1|933
1596642300000|2020-08-05 15:45:00|224135.2|223985.2|224231.4|224081.4|224326.1|224176.1|224134.9|223984.9|951
1596642600000|2020-08-05 15:50:00|224235.9|224085.9|224192.5|224042.5|224286.1|224136.1|224159.8|224009.8|959
1596642900000|2020-08-05 15:55:00|224192.2|224042.2|224337.1|224187.1|224342.9|224192.9|224129.4|223979.4|853
1596643200000|2020-08-05 16:00:00|224339.2|224189.2|224197.7|224047.7|224340.9|224190.9|224170.9|224020.9|943
1596643500000|2020-08-05 16:05:00|224195|224045|224156.5|224006.5|224369.5|224219.5|224153.5|224003.5|883
1596643800000|2020-08-05 16:10:00|224157.1|224007.1|224103.4|223953.4|224157.7|224007.7|224078.1|223928.1|793
1596644100000|2020-08-05 16:15:00|224100.3|223950.3|224160.2|224010.2|224179.9|224029.9|224043.9|223893.9|821
1596644400000|2020-08-05 16:20:00|224160.3|224010.3|224256.9|224106.9|224285.8|224135.8|224143.3|223993.3|803
1596644700000|2020-08-05 16:25:00|224258.6|224108.6|224361.2|224211.2|224435|224285|224257.5|224107.5|863
1596645000000|2020-08-05 16:30:00|224363.4|224213.4|224454.3|224304.3|224493|224343|224361.3|224211.3|914
1596645300000|2020-08-05 16:35:00|224454.2|224304.2|224401.7|224251.7|224491.1|224341.1|224381.5|224231.5|869
1596645600000|2020-08-05 16:40:00|224404.6|224254.6|224205.2|224055.2|224405.3|224255.3|224196.2|224046.2|833
1596645900000|2020-08-05 16:45:00|224202.5|224052.5|224214.5|224064.5|224215|224065|224143.3|223993.3|819
1596646200000|2020-08-05 16:50:00|224213.4|224063.4|224228.6|224078.6|224246.5|224096.5|224171.3|224021.3|806
1596646500000|2020-08-05 16:55:00|224219.1|224069.1|224179.4|224029.4|224222.1|224072.1|224164.4|224014.4|811
1596646800000|2020-08-05 17:00:00|224184.6|224034.6|224096.2|223946.2|224185.9|224035.9|224074.7|223924.7|871
1596647100000|2020-08-05 17:05:00|224095.3|223945.3|224122.6|223972.6|224140.2|223990.2|224042.3|223892.3|706
1596647400000|2020-08-05 17:10:00|224122.1|223972.1|224005.2|223855.2|224130|223980|224000|223850|742
1596647700000|2020-08-05 17:15:00|224004.5|223854.5|223850.6|223700.6|224004.5|223854.5|223841.1|223691.1|899
1596648000000|2020-08-05 17:20:00|223847.4|223697.4|223805.2|223655.2|223911.4|223761.4|223787.1|223637.1|737
1596648300000|2020-08-05 17:25:00|223805.3|223655.3|223909.9|223759.9|223915.6|223765.6|223796.9|223646.9|692
1596648600000|2020-08-05 17:30:00|223907.2|223757.2|223895.2|223745.2|223979.5|223829.5|223853.3|223703.3|815
1596648900000|2020-08-05 17:35:00|223894.8|223744.8|223893.4|223743.4|223927.5|223805.5|223758.6|223657.1|810
1596649200000|2020-08-05 17:40:00|223893.8|223743.8|223913.7|223763.7|223949.2|223799.2|223865.6|223715.6|770
1596649500000|2020-08-05 17:45:00|223914.4|223764.4|224085.9|223935.9|224119.1|223969.1|223913.6|223763.6|779
1596649800000|2020-08-05 17:50:00|224086.2|223936.2|224104.4|223954.4|224166.4|224016.4|224035.6|223885.6|763
1596650100000|2020-08-05 17:55:00|224104.7|223954.7|224163.9|224013.9|224197.9|224096.2|223986.9|223852.2|868
1596650400000|2020-08-05 18:00:00|224164.1|224014.1|223920.1|223770.1|224164.4|224014.4|223873.7|223762.2|703
1596650700000|2020-08-05 18:05:00|223920.8|223770.8|224085.2|223935.2|224089.5|223939.5|223744.3|223594.3|826
1596651000000|2020-08-05 18:10:00|224086.5|223936.5|223820.9|223670.9|224100.5|223950.5|223818.5|223668.5|743
1596651300000|2020-08-05 18:15:00|223821|223671|223690.3|223540.3|223845.8|223695.8|223662.7|223512.7|674
1596651600000|2020-08-05 18:20:00|223690.5|223540.5|223729.4|223579.4|223748.6|223598.6|223630.1|223502.7|653
1596651900000|2020-08-05 18:25:00|223729.1|223579.1|223732.2|223582.2|223804.2|223696.9|223686.4|223563.9|676
1596652200000|2020-08-05 18:30:00|223732.3|223582.3|223714|223564|223749.3|223599.3|223706|223556|688
1596652500000|2020-08-05 18:35:00|223714.2|223564.2|223794.8|223644.8|223803.6|223654.6|223702.2|223561.4|592
1596652800000|2020-08-05 18:40:00|223794.9|223644.9|223717.7|223567.7|223805.1|223655.1|223656.7|223506.7|711
1596653100000|2020-08-05 18:45:00|223713.2|223563.2|223673.5|223523.5|223736.2|223612.6|223662.6|223515.2|735
1596653400000|2020-08-05 18:50:00|223673.2|223523.2|223618.7|223468.7|223693.5|223563.5|223364.4|223214.4|806
1596653700000|2020-08-05 18:55:00|223619.8|223469.8|223633.4|223483.4|223697.4|223547.4|223605.6|223455.6|759
1596654000000|2020-08-05 19:00:00|223642.6|223492.6|223664.7|223514.7|223667|223517|223616.9|223466.9|712
1596654300000|2020-08-05 19:05:00|223664.1|223514.1|223799.1|223649.1|223802.9|223652.9|223608.8|223502.2|693
1596654600000|2020-08-05 19:10:00|223799.4|223649.4|223656.7|223506.7|223799.4|223649.4|223623.9|223473.9|716
1596654900000|2020-08-05 19:15:00|223657.3|223507.3|223647.5|223497.5|223695|223545|223622.8|223472.8|731
1596655200000|2020-08-05 19:20:00|223643.3|223493.3|223707|223557|223780.5|223630.5|223623.6|223473.6|837
1596655500000|2020-08-05 19:25:00|223707.1|223557.1|223671.8|223521.8|223747|223597|223663.3|223513.3|892
1596655800000|2020-08-05 19:30:00|223670.5|223520.5|223669.6|223519.6|223741.2|223591.2|223641.1|223491.1|888
1596656100000|2020-08-05 19:35:00|223669.4|223519.4|223714.1|223564.1|223735.9|223585.9|223550.9|223400.9|830
1596656400000|2020-08-05 19:40:00|223718.2|223568.2|223805.1|223655.1|223810.7|223660.7|223659.4|223509.4|900
1596656700000|2020-08-05 19:45:00|223805|223655|223776.4|223626.4|223849.4|223699.4|223726.3|223576.3|917
1596657000000|2020-08-05 19:50:00|223776.9|223626.9|223807.8|223657.8|223872.7|223722.7|223766.4|223616.4|970
1596657300000|2020-08-05 19:55:00|223806.1|223656.1|223768.8|223618.8|223848.8|223698.8|223749.1|223599.1|884
1596657600000|2020-08-05 20:00:00|223790.9|223640.9|223993.5|223843.5|224007.5|223857.5|223772.4|223622.4|706
1596657900000|2020-08-05 20:05:00|223992.8|223842.8|223917.8|223767.8|224000.6|223850.6|223903.8|223753.8|727
1596658200000|2020-08-05 20:10:00|223919.6|223769.6|223995.9|223845.9|223999.7|223849.7|223912.7|223762.7|680
1596658500000|2020-08-05 20:15:00|223980.2|223830.2|223957.7|223807.7|224018.4|223868.4|223941.5|223791.5|625
1596658800000|2020-08-05 20:20:00|223956.8|223806.8|223990.7|223840.7|223997.1|223847.1|223948.5|223798.5|529
1596659100000|2020-08-05 20:25:00|223992.9|223842.9|224007.8|223857.8|224009.6|223859.6|223954.1|223804.1|543
1596659400000|2020-08-05 20:30:00|224005.8|223855.8|223952.5|223802.5|224005.8|223855.8|223945.2|223795.2|533
1596659700000|2020-08-05 20:35:00|223955.3|223805.3|223942.6|223792.6|223975.9|223825.9|223912.1|223762.1|541
1596660000000|2020-08-05 20:40:00|223943.5|223793.5|223847.4|223697.4|223947.5|223797.5|223834.3|223684.3|630
1596660300000|2020-08-05 20:45:00|223844.5|223694.5|223753.3|223603.3|223905.3|223755.3|223726|223576|596
1596660600000|2020-08-05 20:50:00|223745.6|223595.6|223796.6|223646.6|223832|223682|223745.6|223595.6|533
1596660900000|2020-08-05 20:55:00|223795.6|223645.6|223899.7|223550.7|223921.2|223699|223679.2|223506.3|510
1596661200000|2020-08-05 21:00:00|223901.3|223552.3|223782.5|223433.5|223901.3|223552.3|223782.5|223433.5|44
1596661500000|2020-08-05 21:05:00|223657|223308|223908.7|223559.7|223961.1|223612.1|223610.2|223261.2|189
1596661800000|2020-08-05 21:10:00|223914.9|223565.9|223925|223576|223949.3|223600.3|223740.9|223391.9|263
1596662100000|2020-08-05 21:15:00|223944.6|223595.6|223895.9|223546.9|223953.7|223604.7|223751.1|223402.1|195
1596662400000|2020-08-05 21:20:00|223899.4|223550.4|223883.6|223534.6|223941|223592|223867.5|223518.5|116
1596662700000|2020-08-05 21:25:00|223874.5|223525.5|223865.5|223516.5|223927.2|223578.2|223770|223421|108
1596663000000|2020-08-05 21:30:00|223894.6|223545.6|223926.2|223577.2|223942.1|223593.1|223861.3|223512.3|319
1596663300000|2020-08-05 21:35:00|223923.8|223574.8|223945.3|223596.3|223947.5|223598.5|223878.3|223529.3|282
1596663600000|2020-08-05 21:40:00|223904.5|223555.5|223922.3|223573.3|223951.9|223602.9|223885.2|223536.2|215
1596663900000|2020-08-05 21:45:00|223861.3|223512.3|223486.7|223137.7|223917.2|223568.2|223432.5|223083.5|568
1596664200000|2020-08-05 21:50:00|223485.6|223136.6|223500.9|223189.1|223530.4|223303.5|223425.5|223076.5|971
1596664500000|2020-08-05 21:55:00|223502.5|223174.7|223522.9|223173.9|223594.7|223311.9|223444.2|223095.2|722
1596664800000|2020-08-05 22:00:00|223523.7|223174.7|223728|223379|223741.2|223417.6|223516.6|223167.6|629
1596665100000|2020-08-05 22:05:00|223728.7|223379.7|223647.2|223497.2|223763|223499.3|223559.5|223244.1|698
1596665400000|2020-08-05 22:10:00|223645.3|223495.3|223653.6|223503.6|223705.1|223507|223638.1|223437.8|317
1596665700000|2020-08-05 22:15:00|223654.1|223504.1|223657.8|223507.8|223710.3|223560.3|223603.6|223453.6|351
1596666000000|2020-08-05 22:20:00|223658.4|223508.4|223646.5|223496.5|223670.3|223520.3|223606.9|223456.9|248
1596666300000|2020-08-05 22:25:00|223645.9|223495.9|223580.2|223430.2|223665.7|223515.7|223579.9|223429.9|304
1596666600000|2020-08-05 22:30:00|223594.5|223444.5|223643.4|223493.4|223644.6|223494.6|223548.5|223361|229
1596666900000|2020-08-05 22:35:00|223644.9|223494.9|223589.4|223439.4|223658|223508|223573.1|223423.1|333
1596667200000|2020-08-05 22:40:00|223594.1|223444.1|223654.3|223504.3|223659.3|223509.3|223576.6|223398.5|245
1596667500000|2020-08-05 22:45:00|223636.8|223486.8|223643|223493|223659.5|223509.5|223585.3|223435.3|262
1596667800000|2020-08-05 22:50:00|223638.6|223488.6|223641.2|223491.2|223711|223507.7|223596.7|223446.7|314
1596668100000|2020-08-05 22:55:00|223635.3|223485.3|223639|223489|223654.4|223504.4|223627.6|223477.6|201
1596668400000|2020-08-05 23:00:00|223622|223472|223653.6|223503.6|223706.4|223517.4|223615.8|223452|275
1596668700000|2020-08-05 23:05:00|223654.4|223504.4|223694.2|223544.2|223704.6|223554.6|223639.4|223489.4|286
1596669000000|2020-08-05 23:10:00|223700.5|223550.5|223694.8|223544.8|223715.1|223565.1|223653.3|223503.3|246
1596669300000|2020-08-05 23:15:00|223692.3|223542.3|223750.8|223600.8|223821.4|223671.4|223692.3|223542.3|466
1596669600000|2020-08-05 23:20:00|223749|223599|223708.3|223558.3|223759|223599|223670.2|223466.2|411
1596669900000|2020-08-05 23:25:00|223706.9|223556.9|223634.7|223484.7|223731|223581|223626.2|223446.8|346
1596670200000|2020-08-05 23:30:00|223636.5|223486.5|223702.3|223552.3|223722.2|223572.2|223635.6|223485.6|358
1596670500000|2020-08-05 23:35:00|223704.1|223554.1|223706.6|223556.6|223720.5|223570.5|223687.3|223537.3|320
1596670800000|2020-08-05 23:40:00|223708.5|223558.5|223758|223608|223789.1|223639.1|223693.2|223543.2|345
1596671100000|2020-08-05 23:45:00|223761|223611|223795.9|223645.9|223818|223668|223737.2|223587.2|398
1596671400000|2020-08-05 23:50:00|223795.8|223645.8|223745|223595|223822.4|223672.4|223732|223582|418
1596671700000|2020-08-05 23:55:00|223746.1|223596.1|223789.8|223639.8|223818.5|223668.5|223734.6|223584.6|382
1596672000000|2020-08-06 00:00:00|223788.2|223638.2|223797.8|223647.8|223853|223703|223746.8|223596.8|573
1596672300000|2020-08-06 00:05:00|223798.4|223648.4|223638.6|223488.6|223802.5|223652.5|223568|223418|590
1596672600000|2020-08-06 00:10:00|223632.7|223482.7|223492.6|223342.6|223643.5|223493.5|223472.9|223322.9|550
1596672900000|2020-08-06 00:15:00|223494.7|223344.7|223488.2|223338.2|223576.3|223426.3|223464.4|223314.4|464
1596673200000|2020-08-06 00:20:00|223490.7|223340.7|223348.6|223198.6|223497.7|223347.7|223323.4|223173.4|527
1596673500000|2020-08-06 00:25:00|223346.3|223196.3|223346.8|223196.8|223406.4|223256.4|223325|223175|482
1596673800000|2020-08-06 00:30:00|223350.8|223200.8|223403.1|223253.1|223435.6|223285.6|223339.4|223189.4|387
1596674100000|2020-08-06 00:35:00|223403.9|223253.9|223448.9|223298.9|223458.1|223308.1|223403.9|223253.9|342
1596674400000|2020-08-06 00:40:00|223450.7|223300.7|223357.9|223207.9|223517|223329|223354.4|223204.4|374
1596674700000|2020-08-06 00:45:00|223358.7|223208.7|223277.2|223127.2|223390.5|223240.5|223268.6|223118.6|403
1596675000000|2020-08-06 00:50:00|223279.4|223129.4|223353.3|223203.3|223404.8|223254.8|223273.5|223123.5|561
1596675300000|2020-08-06 00:55:00|223352.3|223202.3|223442.8|223292.8|223448.9|223298.9|223346.3|223196.3|443
1596675600000|2020-08-06 01:00:00|223440|223290|223419.9|223269.9|223458.2|223308.2|223366.3|223216.3|528
1596675900000|2020-08-06 01:05:00|223419|223269|223500.2|223350.2|223506.4|223356.4|223362.7|223212.7|475
1596676200000|2020-08-06 01:10:00|223501.8|223351.8|223549|223399|223650.9|223500.9|223500.1|223350.1|566
1596676500000|2020-08-06 01:15:00|223549.6|223399.6|223473.5|223323.5|223593.2|223443.2|223451.1|223301.1|517
1596676800000|2020-08-06 01:20:00|223473.7|223323.7|223355.8|223205.8|223477.9|223327.9|223307.6|223157.6|609
1596677100000|2020-08-06 01:25:00|223358|223208|223299.7|223149.7|223367.6|223217.6|223271.8|223121.8|565
1596677400000|2020-08-06 01:30:00|223301.1|223151.1|223413.4|223263.4|223478.7|223287.7|223301.1|223151.1|580
1596677700000|2020-08-06 01:35:00|223413|223263|223458.4|223308.4|223466.1|223316.1|223370.2|223196.1|477
1596678000000|2020-08-06 01:40:00|223457.3|223307.3|223542.2|223392.2|223544.4|223394.4|223442.4|223292.4|498
1596678300000|2020-08-06 01:45:00|223539.3|223389.3|223644.3|223494.3|223661|223511|223539.3|223389.3|555
1596678600000|2020-08-06 01:50:00|223645.1|223495.1|223768.7|223618.7|223772.3|223622.3|223619|223469|552
1596678900000|2020-08-06 01:55:00|223768.8|223618.8|223748|223598|223792|223642|223718.5|223568.5|567
1596679200000|2020-08-06 02:00:00|223743.7|223593.7|223855|223705|223858.5|223708.5|223707.2|223557.2|540
1596679500000|2020-08-06 02:05:00|223855.4|223705.4|223962.6|223812.6|224029.4|223879.4|223855.2|223705.2|655
1596679800000|2020-08-06 02:10:00|223971.9|223821.9|223950.3|223800.3|224022.7|223872.7|223938.8|223788.8|580
1596680100000|2020-08-06 02:15:00|223950.6|223800.6|223839.8|223689.8|223989.1|223839.1|223803.2|223653.2|538
1596680400000|2020-08-06 02:20:00|223838.3|223688.3|223847.6|223697.6|223901.5|223751.5|223784|223634|475
1596680700000|2020-08-06 02:25:00|223847.3|223697.3|223859.5|223709.5|223915.3|223765.3|223840.5|223690.5|475
1596681000000|2020-08-06 02:30:00|223874.7|223724.7|223854.6|223704.6|224008.6|223858.6|223808.6|223658.6|546
1596681300000|2020-08-06 02:35:00|223855|223705|223899.8|223749.8|223954.7|223804.7|223848.5|223698.5|567
1596681600000|2020-08-06 02:40:00|223896|223746|223964.5|223814.5|223989|223839|223852.3|223702.3|546
1596681900000|2020-08-06 02:45:00|223963.4|223813.4|223994.6|223844.6|224039.1|223889.1|223961|223811|601
1596682200000|2020-08-06 02:50:00|223994.7|223844.7|224026.4|223876.4|224032.2|223882.2|223985.3|223835.3|456
1596682500000|2020-08-06 02:55:00|224026.5|223876.5|224113.2|223963.2|224145.3|223995.3|223985.6|223835.6|558
1596682800000|2020-08-06 03:00:00|224113.4|223963.4|224003|223853|224154.3|224004.3|223977.7|223827.7|582
1596683100000|2020-08-06 03:05:00|224002.7|223852.7|223951.7|223801.7|224023.2|223873.2|223934.6|223784.6|421
1596683400000|2020-08-06 03:10:00|223951.6|223801.6|223971.4|223821.4|223998.1|223848.1|223950.4|223800.4|434
1596683700000|2020-08-06 03:15:00|223971.3|223821.3|223769.1|223619.1|223977|223827|223768.1|223618.1|495
1596684000000|2020-08-06 03:20:00|223770.5|223620.5|223854.5|223704.5|223873.3|223723.3|223767.3|223617.3|456
1596684300000|2020-08-06 03:25:00|223854.9|223704.9|223865.5|223715.5|223870.8|223720.8|223754.2|223604.2|551
1596684600000|2020-08-06 03:30:00|223865.8|223715.8|223862.3|223712.3|223939.4|223768.7|223842.6|223687.3|593
1596684900000|2020-08-06 03:35:00|223857.3|223707.3|223885.5|223735.5|223924.6|223774.6|223818|223668|578
1596685200000|2020-08-06 03:40:00|223886.8|223736.8|223885.9|223735.9|223945|223795|223871.7|223721.7|594
1596685500000|2020-08-06 03:45:00|223886.4|223736.4|223852.9|223702.9|223903.9|223753.9|223814.9|223664.9|568
1596685800000|2020-08-06 03:50:00|223830.3|223680.3|223869.8|223719.8|223891.6|223733.1|223809.6|223632.3|483
1596686100000|2020-08-06 03:55:00|223869.7|223719.7|223910.1|223760.1|223914.8|223764.8|223848.9|223698.9|431
1596686400000|2020-08-06 04:00:00|223909|223759|223857.3|223707.3|223916.2|223766.2|223833.5|223683.5|377
1596686700000|2020-08-06 04:05:00|223856.2|223706.2|223768.3|223618.3|223879.1|223729.1|223762.1|223612.1|516
1596687000000|2020-08-06 04:10:00|223769.2|223619.2|223800.8|223650.8|223808|223658|223725.5|223575.5|469
1596687300000|2020-08-06 04:15:00|223803.4|223653.4|223920.9|223770.9|223958.3|223808.3|223802.1|223652.1|532
1596687600000|2020-08-06 04:20:00|223919.5|223769.5|223955.1|223805.1|223981.9|223831.9|223858.8|223708.8|635
1596687900000|2020-08-06 04:25:00|223954.6|223804.6|223906.3|223756.3|223968|223818|223900.4|223750.4|471
1596688200000|2020-08-06 04:30:00|223906.8|223756.8|223908.4|223758.4|223989.8|223817|223855.3|223705.3|520
1596688500000|2020-08-06 04:35:00|223902.8|223752.8|223910.1|223760.1|223956.9|223806.9|223900|223750|467
1596688800000|2020-08-06 04:40:00|223909.2|223759.2|223911.5|223761.5|223952.6|223802.6|223897.2|223747.2|418
1596689100000|2020-08-06 04:45:00|223911.9|223761.9|223868.7|223718.7|223916.1|223766.1|223859.7|223709.7|374
1596689400000|2020-08-06 04:50:00|223867.6|223717.6|223810.2|223660.2|223870.4|223720.4|223798.5|223648.5|407
1596689700000|2020-08-06 04:55:00|223809.5|223659.5|223761.3|223611.3|223819|223669|223746|223596|468
1596690000000|2020-08-06 05:00:00|223763|223613|223769.5|223619.5|223843.3|223693.3|223751.4|223601.4|416
1596690300000|2020-08-06 05:05:00|223769.7|223619.7|223775.5|223625.5|223795.2|223645.2|223760.5|223610.5|313
1596690600000|2020-08-06 05:10:00|223777.6|223627.6|223770.6|223620.6|223824.3|223674.3|223762.2|223612.2|383
1596690900000|2020-08-06 05:15:00|223772.2|223622.2|223804.7|223654.7|223849.3|223699.3|223770.6|223620.6|550
1596691200000|2020-08-06 05:20:00|223805|223655|223732.1|223582.1|223805.3|223655.3|223693.9|223543.9|446
1596691500000|2020-08-06 05:25:00|223735.2|223585.2|223658.4|223508.4|223735.2|223585.2|223657.2|223507.2|401
1596691800000|2020-08-06 05:30:00|223660.3|223510.3|223663.6|223513.6|223667.4|223517.4|223608.8|223458.8|348
1596692100000|2020-08-06 05:35:00|223662.9|223512.9|223682.9|223532.9|223741.2|223591.2|223659.5|223509.5|444
1596692400000|2020-08-06 05:40:00|223684.3|223534.3|223798.4|223648.4|223879.9|223729.9|223669.8|223519.8|616
1596692700000|2020-08-06 05:45:00|223798.9|223648.9|223629.4|223479.4|223798.9|223648.9|223626.8|223476.8|624
1596693000000|2020-08-06 05:50:00|223629.8|223479.8|223728.5|223578.5|223779.8|223629.8|223617.4|223467.4|560
1596693300000|2020-08-06 05:55:00|223728.4|223578.4|223686.2|223536.2|223736.3|223586.3|223615.3|223465.3|502
1596693600000|2020-08-06 06:00:00|223680.4|223530.4|223499|223349|223681.4|223531.4|223432.9|223282.9|854
1596693900000|2020-08-06 06:05:00|223501.5|223351.5|223179.4|223029.4|223501.5|223351.5|223132.4|222982.4|1046
1596694200000|2020-08-06 06:10:00|223170.3|223020.3|223420.2|223270.2|223426|223276|223147|222997|950
1596694500000|2020-08-06 06:15:00|223420.6|223270.6|223217.6|223067.6|223420.6|223270.6|223214.9|223064.9|819
1596694800000|2020-08-06 06:20:00|223217.3|223067.3|223438.9|223288.9|223480|223330|223182.7|223032.7|846
1596695100000|2020-08-06 06:25:00|223438.6|223288.6|223436.2|223286.2|223448.2|223298.2|223356.1|223206.1|674
1596695400000|2020-08-06 06:30:00|223436|223286|223386.3|223236.3|223458.2|223308.2|223382.8|223232.8|668
1596695700000|2020-08-06 06:35:00|223386.7|223236.7|223537.4|223387.4|223537.4|223387.4|223378.9|223228.9|662
1596696000000|2020-08-06 06:40:00|223539.3|223389.3|223780.7|223630.7|223784|223634|223528.4|223378.4|775
1596696300000|2020-08-06 06:45:00|223781.4|223631.4|223678.4|223528.4|223831.8|223681.8|223589.4|223439.4|668
1596696600000|2020-08-06 06:50:00|223678.2|223528.2|223680.9|223530.9|223686.6|223536.6|223541|223391|574
1596696900000|2020-08-06 06:55:00|223681.7|223531.7|223592.6|223442.6|223682.8|223532.8|223545.9|223395.9|584
1596697200000|2020-08-06 07:00:00|223589.1|223439.1|223843.7|223693.7|223892.1|223742.1|223548.3|223398.3|901
1596697500000|2020-08-06 07:05:00|223844.4|223694.4|224088.5|223938.5|224222.5|224072.5|223842.1|223692.1|892
1596697800000|2020-08-06 07:10:00|224087.3|223937.3|223829.5|223679.5|224091.4|223941.4|223729.6|223579.6|883
1596698100000|2020-08-06 07:15:00|223831.2|223681.2|223822.7|223672.7|223863.9|223713.9|223667.2|223517.2|884
1596698400000|2020-08-06 07:20:00|223822.1|223672.1|223892.6|223742.6|223947.3|223797.3|223806.2|223656.2|819
1596698700000|2020-08-06 07:25:00|223894.1|223744.1|224242.9|224092.9|224258.5|224108.5|223861.1|223711.1|1014
1596699000000|2020-08-06 07:30:00|224253.8|224103.8|224187.2|224037.2|224343.5|224193.5|224133.3|223983.3|871
1596699300000|2020-08-06 07:35:00|224186.9|224036.9|224325.7|224175.7|224368.1|224218.1|224139.8|223989.8|873
1596699600000|2020-08-06 07:40:00|224325.4|224175.4|224417.5|224267.5|224422.8|224272.8|224278.1|224128.1|866
1596699900000|2020-08-06 07:45:00|224416.6|224266.6|224475.6|224325.6|224497.2|224347.2|224345.2|224195.2|962
1596700200000|2020-08-06 07:50:00|224475.8|224325.8|224726.5|224576.5|224776.1|224626.1|224468.2|224318.2|1040
1596700500000|2020-08-06 07:55:00|224750.3|224600.3|224634.6|224484.6|224757|224607|224578.3|224428.3|855
1596700800000|2020-08-06 08:00:00|224633.8|224483.8|224869.7|224719.7|224874.8|224724.8|224633.8|224483.8|902
1596701100000|2020-08-06 08:05:00|224869.4|224719.4|224809|224659|224870.5|224720.5|224773.2|224623.2|809
1596701400000|2020-08-06 08:10:00|224808.9|224658.9|224825.6|224675.6|224842|224692|224719.4|224569.4|782
1596701700000|2020-08-06 08:15:00|224826|224676|224877.8|224727.8|224994.1|224844.1|224805.9|224655.9|889
1596702000000|2020-08-06 08:20:00|224875.7|224725.7|224846.1|224696.1|224939.6|224789.6|224843|224693|687
1596702300000|2020-08-06 08:25:00|224846|224696|224648.4|224498.4|224963.5|224813.5|224638.9|224488.9|797
1596702600000|2020-08-06 08:30:00|224644.4|224494.4|224800.4|224650.4|224809.2|224659.2|224626.7|224476.7|874
1596702900000|2020-08-06 08:35:00|224799.6|224649.6|224797.2|224647.2|224969.8|224819.8|224738.3|224588.3|920
1596703200000|2020-08-06 08:40:00|224796.2|224646.2|224757.9|224607.9|224845.9|224695.9|224754|224604|762
1596703500000|2020-08-06 08:45:00|224754.3|224604.3|224923.2|224773.2|224941.2|224791.2|224709.7|224559.7|735
1596703800000|2020-08-06 08:50:00|224923.1|224773.1|224943.6|224793.6|225037.9|224887.9|224909.7|224759.7|894
1596704100000|2020-08-06 08:55:00|224945.5|224795.5|225141.4|224991.4|225171.3|225021.3|224918.7|224771.1|742
1596704400000|2020-08-06 09:00:00|225140|224990|225361.6|225211.6|225381.1|225231.1|225045.1|224895.1|812
1596704700000|2020-08-06 09:05:00|225361.5|225211.5|225508.1|225358.1|225560.5|225410.5|225322.4|225172.4|766
1596705000000|2020-08-06 09:10:00|225505.3|225355.3|225642.8|225492.8|225663.4|225513.4|225476.4|225326.4|836
1596705300000|2020-08-06 09:15:00|225641.6|225491.6|225854.4|225704.4|225863|225713|225604.4|225454.4|793
1596705600000|2020-08-06 09:20:00|225853.4|225703.4|225604.4|225454.4|225884.9|225734.9|225549.9|225442.6|780
1596705900000|2020-08-06 09:25:00|225604.5|225454.5|225548.8|225398.8|225629.7|225479.7|225509.7|225359.7|791
1596706200000|2020-08-06 09:30:00|225543.5|225393.5|225637.8|225487.8|225839.9|225689.9|225543|225393|848
1596706500000|2020-08-06 09:35:00|225636.8|225486.8|225445.4|225295.4|225636.8|225486.8|225444.2|225294.2|833
1596706800000|2020-08-06 09:40:00|225445.7|225295.7|225447.4|225297.4|225470|225320|225272.4|225122.4|810
1596707100000|2020-08-06 09:45:00|225446.8|225296.8|225357|225207|225566.8|225296.8|225176.5|225026.5|869
1596707400000|2020-08-06 09:50:00|225355.8|225205.8|225259.4|225109.4|225371.8|225221.8|225176.7|225026.7|919
1596707700000|2020-08-06 09:55:00|225257.6|225107.6|225314.7|225164.7|225352.9|225202.9|225234.8|225084.8|651
1596708000000|2020-08-06 10:00:00|225314.3|225164.3|225258.7|225108.7|225366|225216|225160.2|225010.2|816
1596708300000|2020-08-06 10:05:00|225259.5|225109.5|225244.2|225094.2|225375.8|225225.8|225216.4|225066.4|739
1596708600000|2020-08-06 10:10:00|225245.2|225095.2|225444.1|225294.1|225444.2|225294.2|225230|225080|659
1596708900000|2020-08-06 10:15:00|225443.2|225293.2|225319|225169|225464.6|225314.6|225295.1|225145.1|728
1596709200000|2020-08-06 10:20:00|225318.6|225168.6|225366.6|225216.6|225420.7|225270.7|225275.8|225125.8|727
1596709500000|2020-08-06 10:25:00|225363.3|225213.3|225391.9|225241.9|225406.3|225256.3|225178.4|225028.4|737
1596709800000|2020-08-06 10:30:00|225389.8|225239.8|225510|225360|225569.5|225419.5|225386.1|225236.1|753
1596710100000|2020-08-06 10:35:00|225509.8|225359.8|225729.3|225579.3|225740.1|225590.1|225509.1|225359.1|711
1596710400000|2020-08-06 10:40:00|225729.1|225579.1|225609.2|225459.2|225781.6|225631.6|225590.9|225440.9|768
1596710700000|2020-08-06 10:45:00|225610.8|225460.8|225714.1|225564.1|225727.6|225577.6|225484.5|225334.5|803
1596711000000|2020-08-06 10:50:00|225713.8|225563.8|225935|225785|225990.3|225840.3|225712.5|225562.5|816
1596711300000|2020-08-06 10:55:00|225934.2|225784.2|225956.2|225806.2|226029.7|225879.7|225774.6|225624.6|844
1596711600000|2020-08-06 11:00:00|225959|225809|226110.2|225960.2|226117.7|225967.7|225940.3|225790.3|724
1596711900000|2020-08-06 11:05:00|226110.6|225960.6|225855.2|225705.2|226176.8|226026.8|225852.4|225702.4|893
1596712200000|2020-08-06 11:10:00|225855|225705|225794.2|225644.2|226015.6|225865.6|225774.2|225624.2|918
1596712500000|2020-08-06 11:15:00|225794.6|225644.6|225732.6|225582.6|225876.7|225726.7|225714.4|225564.4|872
1596712800000|2020-08-06 11:20:00|225738.4|225588.4|225579.2|225429.2|225761.4|225611.4|225556.9|225406.9|796
1596713100000|2020-08-06 11:25:00|225579.5|225429.5|225510.1|225360.1|225604.4|225454.4|225460.6|225310.6|893
1596713400000|2020-08-06 11:30:00|225511.9|225361.9|225447.5|225297.5|225541.4|225391.4|225385|225235|856
1596713700000|2020-08-06 11:35:00|225449.2|225299.2|225544|225394|225552.8|225402.8|225360|225250.5|790
1596714000000|2020-08-06 11:40:00|225543.7|225393.7|225380.1|225230.1|225558.2|225408.2|225294.8|225144.8|754
1596714300000|2020-08-06 11:45:00|225376.2|225226.2|225441.5|225291.5|225503.7|225377|225343.3|225193.3|847
1596714600000|2020-08-06 11:50:00|225440.7|225290.7|225112.6|224962.6|225440.7|225290.7|225101.7|224951.7|925
1596714900000|2020-08-06 11:55:00|225116.2|224966.2|224954.9|224804.9|225145.7|224995.7|224921.1|224771.1|865
1596715200000|2020-08-06 12:00:00|224954.5|224804.5|224720.6|224570.6|224984|224834|224625.9|224475.9|927
1596715500000|2020-08-06 12:05:00|224720|224570|224850|224700|225051.1|224901.1|224718.7|224568.7|881
1596715800000|2020-08-06 12:10:00|224851.3|224701.3|224806.6|224656.6|224968.9|224818.9|224789.9|224646.2|799
1596716100000|2020-08-06 12:15:00|224812.7|224662.7|224378.2|224228.2|224884.6|224757.7|224260|224110|920
1596716400000|2020-08-06 12:20:00|224356.5|224206.5|224600.4|224450.4|224628|224497.8|224263.4|224113.4|904
1596716700000|2020-08-06 12:25:00|224596.1|224446.1|224976|224637|224976|224715.1|224545.9|224395.9|903
1596717000000|2020-08-06 12:30:00|224958|224643|224645.3|224495.3|224958|224683.8|224618.2|224468.2|975
1596717300000|2020-08-06 12:35:00|224645.8|224495.8|224605.2|224455.2|224693.2|224601|224489.4|224339.4|960
1596717600000|2020-08-06 12:40:00|224605.3|224455.3|224212.5|224062.5|224705.8|224555.8|224173.2|224032.4|944
1596717900000|2020-08-06 12:45:00|224208.1|224058.1|224415.9|224265.9|224523.7|224388.1|224193.1|224043.1|982
1596718200000|2020-08-06 12:50:00|224415.7|224265.7|224364.6|224214.6|224542.2|224392.2|224239.9|224135|909
1596718500000|2020-08-06 12:55:00|224365.1|224215.1|224236.4|224086.4|224365.1|224222.9|224146.3|224051.8|892
1596718800000|2020-08-06 13:00:00|224223.5|224073.5|224620.7|224470.7|224621.9|224520.3|224147|224063|959
1596719100000|2020-08-06 13:05:00|224570.5|224520.5|224625.4|224475.4|224629.1|224524.9|224372.3|224274.7|999
1596719400000|2020-08-06 13:10:00|224625|224475|224658|224508|224740.8|224612.8|224576.1|224460.5|914
1596719700000|2020-08-06 13:15:00|224651.9|224501.9|224664.8|224514.8|224701.4|224551.4|224512|224362.9|942
1596720000000|2020-08-06 13:20:00|224661|224511|224660.5|224510.5|224731.8|224629.7|224570|224420|866
1596720300000|2020-08-06 13:25:00|224662.1|224512.1|224669.2|224619.2|224754.1|224665.3|224657.3|224511.9|787
1596720600000|2020-08-06 13:30:00|224668.8|224618.8|224720.3|224570.3|224792.7|224674|224593.7|224492.1|1088
1596720900000|2020-08-06 13:35:00|224719.8|224569.8|224645.1|224495.1|224843|224739.2|224589.4|224482.9|1069
1596721200000|2020-08-06 13:40:00|224643.9|224493.9|224438.9|224288.9|224657.2|224507.2|224437.1|224287.1|1047
1596721500000|2020-08-06 13:45:00|224439.2|224289.2|223964.9|223814.9|224439.2|224289.2|223931.3|223800.8|1024
1596721800000|2020-08-06 13:50:00|223960.2|223810.2|224008.5|223858.5|224098.7|223948.7|223854|223761.3|1025
1596722100000|2020-08-06 13:55:00|224010|223860|223912.2|223762.2|224018.3|223909|223754.9|223651.8|1045
1596722400000|2020-08-06 14:00:00|223909.9|223759.9|223997.7|223847.7|224037.3|223936.8|223871.8|223752.3|1036
1596722700000|2020-08-06 14:05:00|224000.1|223850.1|224090.7|223940.7|224255.4|224155|223904.6|223806.5|1047
1596723000000|2020-08-06 14:10:00|224089|223939|223949.8|223799.8|224096.6|223991.2|223807.3|223705.9|1064
1596723300000|2020-08-06 14:15:00|223949.4|223799.4|224009.8|223859.8|224066.5|223922.3|223846|223724|959
1596723600000|2020-08-06 14:20:00|224010.6|223860.6|223960.4|223810.4|224078.3|223937.4|223830.7|223731|923
1596723900000|2020-08-06 14:25:00|223960.7|223810.7|224071.5|224021.5|224127.1|224021.5|223919.1|223769.6|984
1596724200000|2020-08-06 14:30:00|224122.6|223972.6|224010.8|223860.8|224149.4|224045.1|223939.9|223835.5|901
1596724500000|2020-08-06 14:35:00|224014.3|223864.3|224083.8|223933.8|224095.4|223995.2|223935.1|223813.8|913
1596724800000|2020-08-06 14:40:00|224083.6|223933.6|224172.4|224122.4|224291.4|224176.8|224033.7|223931.8|973
1596725100000|2020-08-06 14:45:00|224170.5|224120.5|224258.5|224108.5|224398.9|224275.1|224078.1|223973.4|1057
1596725400000|2020-08-06 14:50:00|224250.5|224100.5|224084.2|223934.2|224324.1|224181.2|224084.2|223934.2|1023
1596725700000|2020-08-06 14:55:00|224087.4|223937.4|223835.2|223785.2|224132.5|224028.1|223814.6|223706.7|1074
1596726000000|2020-08-06 15:00:00|223882.4|223732.4|223617.5|223467.5|223924.6|223831.3|223597|223447|1041
1596726300000|2020-08-06 15:05:00|223618|223468|223394.2|223244.2|223638.7|223545.1|223248.3|223110.4|966
1596726600000|2020-08-06 15:10:00|223394.6|223244.6|223510.7|223360.7|223582|223459.4|223388.3|223238.3|1044
1596726900000|2020-08-06 15:15:00|223511.4|223361.4|223617.6|223467.6|223669|223519|223436|223343.8|989
1596727200000|2020-08-06 15:20:00|223618|223468|223627.2|223477.2|223658.9|223552|223468.8|223318.8|899
1596727500000|2020-08-06 15:25:00|223627.3|223477.3|223781.1|223631.1|223914|223764|223591|223475.9|907
1596727800000|2020-08-06 15:30:00|223778.2|223628.2|223963.9|223813.9|223966.1|223856.1|223723.5|223573.5|1015
1596728100000|2020-08-06 15:35:00|223961.6|223811.6|223991.3|223841.3|224006.1|223875.9|223842.9|223734.8|998
1596728400000|2020-08-06 15:40:00|223989.9|223839.9|223820.6|223670.6|224067.3|223963.9|223815.8|223665.8|950
1596728700000|2020-08-06 15:45:00|223819.5|223669.5|223607.4|223457.4|223829.8|223679.8|223607.4|223457.4|954
1596729000000|2020-08-06 15:50:00|223607.9|223457.9|223682.7|223532.7|223699.7|223596.9|223568.2|223457.5|884
1596729300000|2020-08-06 15:55:00|223682.6|223532.6|223633.1|223483.1|223690.9|223540.9|223625.5|223475.5|869
1596729600000|2020-08-06 16:00:00|223632.2|223482.2|223425.1|223275.1|223656.4|223506.4|223365.3|223215.3|1025
1596729900000|2020-08-06 16:05:00|223426.9|223276.9|223401|223251|223463.9|223360.9|223337.7|223212|1030
1596730200000|2020-08-06 16:10:00|223400.8|223250.8|223297.1|223147.1|223449.2|223306.2|223290.5|223143.9|943
1596730500000|2020-08-06 16:15:00|223297.4|223147.4|223404.5|223254.5|223462.5|223312.5|223216.7|223117.1|873
1596730800000|2020-08-06 16:20:00|223404.7|223254.7|223441.4|223291.4|223467|223353.5|223351.5|223214.2|828
1596731100000|2020-08-06 16:25:00|223436.8|223286.8|223575.9|223425.9|223615.1|223465.1|223382.1|223277.5|887
1596731400000|2020-08-06 16:30:00|223576.5|223426.5|223471.8|223321.8|223589.1|223439.1|223396.3|223265|896
1596731700000|2020-08-06 16:35:00|223471.7|223321.7|223491.1|223341.1|223518.4|223368.7|223413.8|223272.1|753
1596732000000|2020-08-06 16:40:00|223491.8|223341.8|223349|223199|223599.7|223479.9|223311.4|223192.3|874
1596732300000|2020-08-06 16:45:00|223350.6|223200.6|223183.5|223033.5|223350.6|223246.6|223132.6|223033.1|926
1596732600000|2020-08-06 16:50:00|223183.9|223033.9|223208.3|223058.3|223261.9|223149.3|223156.3|223029.7|786
1596732900000|2020-08-06 16:55:00|223208.4|223058.4|223124.5|223074.5|223308.2|223192.5|223118.7|223020|816
1596733200000|2020-08-06 17:00:00|223123.3|223073.3|223124.7|222974.7|223180.2|223073.3|223056.3|222934.7|848
1596733500000|2020-08-06 17:05:00|223125.1|222975.1|223347.7|223197.7|223427.8|223277.8|223120.4|222970.4|895
1596733800000|2020-08-06 17:10:00|223346.6|223196.6|223332.7|223182.7|223367.1|223266.1|223280.7|223169.7|770
1596734100000|2020-08-06 17:15:00|223334.8|223184.8|223459.5|223309.5|223547.4|223404.6|223285.8|223172.6|761
1596734400000|2020-08-06 17:20:00|223460|223310|223502.1|223352.1|223514|223402.1|223412.3|223262.3|654
1596734700000|2020-08-06 17:25:00|223501.8|223351.8|223458.9|223308.9|223548.8|223398.8|223422.6|223272.6|763
1596735000000|2020-08-06 17:30:00|223467|223317|223479.9|223329.9|223492.6|223342.6|223357.6|223228.6|760
1596735300000|2020-08-06 17:35:00|223480.2|223330.2|223518.7|223368.7|223552.8|223455.9|223402.2|223288.2|746
1596735600000|2020-08-06 17:40:00|223510|223360|223521.4|223371.4|223527.9|223422.6|223437.1|223287.1|826
1596735900000|2020-08-06 17:45:00|223519.6|223369.6|223687.9|223537.9|223717.7|223567.7|223464.8|223366.7|835
1596736200000|2020-08-06 17:50:00|223691.7|223541.7|223760.4|223610.4|223803.2|223653.2|223647.2|223519.4|761
1596736500000|2020-08-06 17:55:00|223759.9|223609.9|223991|223841|224001.6|223901.5|223758.8|223608.8|861
1596736800000|2020-08-06 18:00:00|223991.2|223841.2|223935.1|223785.1|224051.9|223901.9|223858.8|223755.4|902
1596737100000|2020-08-06 18:05:00|223934.9|223784.9|224078|223928|224083.2|223946.6|223851.3|223730.7|811
1596737400000|2020-08-06 18:10:00|224078.4|223928.4|224102.7|224052.7|224151.5|224054.8|224060.7|223910.7|816
1596737700000|2020-08-06 18:15:00|224102.9|224052.9|224158|224008|224201|224082.7|224040.9|223942|746
1596738000000|2020-08-06 18:20:00|224162.3|224012.3|224042.4|223892.4|224200.8|224050.8|224017.3|223867.3|828
1596738300000|2020-08-06 18:25:00|224037|223887|223938.3|223788.3|224048|223946.5|223922.8|223772.8|915
1596738600000|2020-08-06 18:30:00|223939|223789|223866.3|223716.3|223968.2|223818.2|223862.9|223712.9|840
1596738900000|2020-08-06 18:35:00|223866.8|223716.8|223810.4|223660.4|223917.4|223767.4|223806.2|223656.2|778
1596739200000|2020-08-06 18:40:00|223810.7|223660.7|223812.1|223662.1|223830.6|223680.6|223808.5|223658.5|649
1596739500000|2020-08-06 18:45:00|223817|223667|223859.8|223709.8|223903.3|223753.3|223817|223667|723
1596739800000|2020-08-06 18:50:00|223859.3|223709.3|223780.3|223630.3|223859.9|223709.9|223684.9|223578|748
1596740100000|2020-08-06 18:55:00|223780.2|223630.2|223781.6|223631.6|223790.5|223640.5|223712.8|223562.8|848
1596740400000|2020-08-06 19:00:00|223782.9|223632.9|223742.4|223592.4|223826.2|223676.2|223679.6|223574.8|883
1596740700000|2020-08-06 19:05:00|223740.4|223590.4|223823.4|223673.4|223865.1|223715.1|223683.5|223581.3|881
1596741000000|2020-08-06 19:10:00|223823.7|223673.7|223846.5|223696.5|224018.4|223868.4|223760.2|223610.2|1010
1596741300000|2020-08-06 19:15:00|223846.6|223696.6|223864.6|223714.6|223920.3|223770.3|223786.3|223636.3|1021
1596741600000|2020-08-06 19:20:00|223865.7|223715.7|223892.5|223742.5|223928.4|223778.4|223832.1|223682.1|874
1596741900000|2020-08-06 19:25:00|223897.9|223747.9|223892.8|223742.8|223979|223829|223871.7|223721.7|986
1596742200000|2020-08-06 19:30:00|223893.1|223743.1|223825.2|223675.2|223893.1|223743.1|223772.1|223622.1|943
1596742500000|2020-08-06 19:35:00|223825.5|223675.5|223855.7|223705.7|223893.2|223743.2|223822.3|223672.3|855
1596742800000|2020-08-06 19:40:00|223855.6|223705.6|223959.5|223809.5|223972.8|223822.8|223855.3|223705.3|783
1596743100000|2020-08-06 19:45:00|223956.2|223806.2|223980.3|223830.3|224027.6|223877.6|223905|223755|834
1596743400000|2020-08-06 19:50:00|223982.9|223832.9|223852.5|223702.5|223992.4|223842.4|223844.6|223694.6|986
1596743700000|2020-08-06 19:55:00|223855.2|223705.2|223922.5|223772.5|223947.2|223797.2|223847.3|223697.3|941
1596744000000|2020-08-06 20:00:00|223922.1|223772.1|223998.6|223848.6|224026.4|223876.4|223897.9|223747.9|773
1596744300000|2020-08-06 20:05:00|223998.2|223848.2|223943.5|223793.5|223998.2|223848.2|223911.5|223761.5|677
1596744600000|2020-08-06 20:10:00|223943.8|223793.8|223956.2|223806.2|223977.6|223827.6|223940.6|223790.6|567
1596744900000|2020-08-06 20:15:00|223955.1|223805.1|223987|223837|223996.8|223846.8|223948.9|223798.9|350
1596745200000|2020-08-06 20:20:00|223989.1|223839.1|224047.5|223897.5|224073|223923|223987.7|223837.7|390
1596745500000|2020-08-06 20:25:00|224047.1|223897.1|224100.1|223950.1|224104.7|223954.7|224042.4|223892.4|417
1596745800000|2020-08-06 20:30:00|224103.4|223953.4|224175.2|224025.2|224208.5|224058.5|224101.4|223951.4|640
1596746100000|2020-08-06 20:35:00|224174.1|224024.1|224222.2|224072.2|224223.3|224073.3|224167.1|224017.1|539
1596746400000|2020-08-06 20:40:00|224222|224072|224194.6|224044.6|224235.8|224085.8|224186.1|224036.1|588
1596746700000|2020-08-06 20:45:00|224188.2|224038.2|224181.1|224031.1|224239.5|224089.5|224175.6|224025.6|501
1596747000000|2020-08-06 20:50:00|224178.8|224028.8|224156.5|224006.5|224216.3|224066.3|224142.2|223992.2|419
1596747300000|2020-08-06 20:55:00|224156.3|224006.3|224192.8|224042.8|224253.4|224103.4|224152.6|223983.6|399
1596747600000|2020-08-06 21:00:00|224208.4|224058.4|224141.7|223802.7|224229.1|224063.1|224141.7|223802.7|79
1596747900000|2020-08-06 21:05:00|224124.5|223785.5|224134.6|223795.6|224211|223872|224056|223717|135
1596748200000|2020-08-06 21:10:00|224131.5|223792.5|224184.8|223845.8|224226.6|223887.6|224074.3|223735.3|194
1596748500000|2020-08-06 21:15:00|224184.4|223845.4|224117.6|223778.6|224277.4|223938.4|224087.6|223748.6|196
1596748800000|2020-08-06 21:20:00|224117.8|223778.8|224180.5|223841.5|224249.4|223926.1|224083.4|223744.4|212
1596749100000|2020-08-06 21:25:00|224194.4|223855.4|224128|223789|224248|223938.6|224088.6|223762.5|247
1596749400000|2020-08-06 21:30:00|224109.2|223770.2|224199.9|223884.7|224223.8|223884.8|224109.2|223770.2|159
1596749700000|2020-08-06 21:35:00|224187.8|223868.6|224128.5|223789.5|224199.9|223868.6|224099|223760|121
1596750000000|2020-08-06 21:40:00|224123|223784|224133.7|223794.7|224175.6|223836.6|224108.4|223769.4|121
1596750300000|2020-08-06 21:45:00|224087.4|223748.4|224126|223787|224174.1|223835.1|224058.4|223719.4|226
1596750600000|2020-08-06 21:50:00|224103.3|223764.3|224262.8|223923.8|224282.2|223943.2|224063.9|223724.9|213
1596750900000|2020-08-06 21:55:00|224239.6|223900.6|224191.9|223852.9|224292.5|223953.5|224075|223736|246
1596751200000|2020-08-06 22:00:00|224243.7|223904.7|224155.3|224005.3|224306.6|224125|224153.1|223865.2|575
1596751500000|2020-08-06 22:05:00|224156.4|224006.4|224199|224049|224241.4|224058.2|224149.4|223910|464
1596751800000|2020-08-06 22:10:00|224199.1|224049.1|224208.1|224058.1|224237.2|224087.2|224185.6|224035.6|337
1596752100000|2020-08-06 22:15:00|224209.5|224059.5|224207.6|224057.6|224236.3|224086.3|224184.9|224034.9|287
1596752400000|2020-08-06 22:20:00|224204.9|224054.9|224049.9|223899.9|224204.9|224054.9|224027|223877|439
1596752700000|2020-08-06 22:25:00|224048|223898|224004.9|223854.9|224106.3|223956.3|223950.7|223800.7|387
1596753000000|2020-08-06 22:30:00|224006.1|223856.1|224024.2|223874.2|224039.5|223889.5|223958.5|223755|463
1596753300000|2020-08-06 22:35:00|224021|223871|223997.9|223847.9|224035.2|223885.2|223990.7|223840.7|392
1596753600000|2020-08-06 22:40:00|224013|223863|224073.8|223923.8|224077.5|223927.5|223976.7|223826.7|361
1596753900000|2020-08-06 22:45:00|224073.5|223923.5|224079.1|223929.1|224104|223954|224062.5|223912.5|243
1596754200000|2020-08-06 22:50:00|224092.3|223942.3|223963.5|223813.5|224092.3|223942.3|223926|223776|332
1596754500000|2020-08-06 22:55:00|223970.2|223820.2|223975.7|223825.7|223991.3|223841.3|223954.3|223804.3|332
1596754800000|2020-08-06 23:00:00|223970|223820|223984.5|223834.5|224004.2|223854.2|223947.3|223797.3|265
1596755100000|2020-08-06 23:05:00|223988|223838|223925.7|223775.7|223988|223838|223903|223753|329
1596755400000|2020-08-06 23:10:00|223920.9|223770.9|223980.2|223830.2|223997.2|223847.2|223898.5|223748.5|464
1596755700000|2020-08-06 23:15:00|223976|223826|224036.4|223886.4|224047.1|223897.1|223954.6|223804.6|285
1596756000000|2020-08-06 23:20:00|224035.8|223885.8|224034.4|223884.4|224046.5|223896.5|224002.4|223852.4|503
1596756300000|2020-08-06 23:25:00|224034|223884|224030.8|223880.8|224045.3|223895.3|224007.1|223857.1|255
1596756600000|2020-08-06 23:30:00|224032.2|223882.2|223988.2|223838.2|224034.5|223884.5|223959|223809|271
1596756900000|2020-08-06 23:35:00|223988.1|223838.1|224008|223858|224044.1|223894.1|223963.8|223813.8|378
1596757200000|2020-08-06 23:40:00|224006|223856|224080.7|223930.7|224091.1|223941.1|223998.4|223848.4|338
1596757500000|2020-08-06 23:45:00|224087.8|223937.8|224143.4|223993.4|224187.7|224037.7|224075.8|223925.8|381
1596757800000|2020-08-06 23:50:00|224143.6|223993.6|224075.3|223925.3|224175.5|224025.5|224046|223896|439
1596758100000|2020-08-06 23:55:00|224076.6|223926.6|224085|223935|224177.6|224027.6|224057|223907|377
1596758400000|2020-08-07 00:00:00|224083.2|223933.2|224135.3|223985.3|224180.7|224030.7|224056.3|223906.3|618
1596758700000|2020-08-07 00:05:00|224137.6|223987.6|224083.4|223933.4|224147.3|223997.3|224074|223924|506
1596759000000|2020-08-07 00:10:00|224083.3|223933.3|224127.2|223977.2|224175.2|224025.2|224072.6|223922.6|480
1596759300000|2020-08-07 00:15:00|224123.2|223973.2|224033|223883|224155.8|224005.8|224014|223864|464
1596759600000|2020-08-07 00:20:00|224034|223884|224018.2|223868.2|224136|223984.9|223994.5|223844.5|545
1596759900000|2020-08-07 00:25:00|224016.9|223866.9|224003.2|223853.2|224077.8|223927.8|223948.7|223798.7|400
1596760200000|2020-08-07 00:30:00|223998.1|223848.1|223946.9|223796.9|224030.4|223880.4|223920.1|223770.1|423
1596760500000|2020-08-07 00:35:00|223951.4|223801.4|224012.6|223862.6|224066.9|223916.9|223945.2|223795.2|424
1596760800000|2020-08-07 00:40:00|224013.6|223863.6|224050.4|223900.4|224074.5|223924.5|223997.2|223847.2|428
1596761100000|2020-08-07 00:45:00|224053.6|223903.6|224063.2|223913.2|224117.7|223967.7|224009.8|223859.8|434
1596761400000|2020-08-07 00:50:00|224061.3|223911.3|224219.7|224069.7|224227.9|224077.9|224056|223906|538
1596761700000|2020-08-07 00:55:00|224219.5|224069.5|224197.2|224047.2|224249.5|224099.5|224171.4|224021.4|433
1596762000000|2020-08-07 01:00:00|224200.8|224050.8|224416.9|224266.9|224433.2|224283.2|224165.4|224015.4|556
1596762300000|2020-08-07 01:05:00|224416.8|224266.8|224394.3|224244.3|224424.5|224274.5|224336.1|224186.1|445
1596762600000|2020-08-07 01:10:00|224393.7|224243.7|224199.3|224049.3|224394.9|224244.9|224165|224015|407
1596762900000|2020-08-07 01:15:00|224197.2|224047.2|224172.8|224022.8|224308.6|224158.6|224116.8|223966.8|525
1596763200000|2020-08-07 01:20:00|224172.6|224022.6|224265.9|224115.9|224272.9|224122.9|224147.9|223997.9|404
1596763500000|2020-08-07 01:25:00|224267|224117|224369.6|224219.6|224432.8|224282.8|224267|224117|539
1596763800000|2020-08-07 01:30:00|224370.7|224220.7|224424.8|224274.8|224480|224330|224319.8|224169.8|616
1596764100000|2020-08-07 01:35:00|224424.9|224274.9|224366.3|224216.3|224504.2|224354.2|224334.2|224184.2|577
1596764400000|2020-08-07 01:40:00|224365.4|224215.4|224379.7|224229.7|224412.9|224262.9|224323.4|224173.4|558
1596764700000|2020-08-07 01:45:00|224379|224229|224276|224126|224397.3|224247.3|224268.7|224118.7|555
1596765000000|2020-08-07 01:50:00|224273.9|224123.9|224271.2|224121.2|224282|224132|224236.7|224086.7|538
1596765300000|2020-08-07 01:55:00|224270.4|224120.4|224276.6|224126.6|224340.3|224190.3|224269.6|224119.6|518
1596765600000|2020-08-07 02:00:00|224277.1|224127.1|224281.1|224131.1|224334|224184|224243.5|224093.5|607
1596765900000|2020-08-07 02:05:00|224281.2|224131.2|224311.1|224161.1|224313.3|224163.3|224260.8|224110.8|500
1596766200000|2020-08-07 02:10:00|224310.8|224160.8|224417.4|224267.4|224429.9|224279.9|224305.8|224155.8|574
1596766500000|2020-08-07 02:15:00|224418.3|224268.3|224525.8|224375.8|224548|224398|224415.9|224265.9|543
1596766800000|2020-08-07 02:20:00|224533.5|224383.5|224503.3|224353.3|224543.8|224393.8|224500|224350|426
1596767100000|2020-08-07 02:25:00|224495.5|224345.5|224816.4|224666.4|224820.1|224670.1|224495.5|224345.5|604
1596767400000|2020-08-07 02:30:00|224815.2|224665.2|224774.1|224624.1|224819.3|224669.3|224734|224584|690
1596767700000|2020-08-07 02:35:00|224775.1|224625.1|224796.3|224646.3|224817.1|224667.1|224726.9|224576.9|464
1596768000000|2020-08-07 02:40:00|224795|224645|224810|224660|224845.8|224695.8|224780.1|224630.1|497
1596768300000|2020-08-07 02:45:00|224808|224658|224792.8|224642.8|224848.6|224698.6|224775.9|224625.9|485
1596768600000|2020-08-07 02:50:00|224792.5|224642.5|224846|224696|224853.1|224703.1|224782.4|224632.4|525
1596768900000|2020-08-07 02:55:00|224847.7|224697.7|224903.6|224753.6|224968.1|224818.1|224808.4|224658.4|555
1596769200000|2020-08-07 03:00:00|224901.3|224751.3|224792.5|224642.5|224957.9|224807.9|224789.9|224639.9|495
1596769500000|2020-08-07 03:05:00|224794.1|224644.1|224861.4|224711.4|224868.4|224718.4|224784.1|224634.1|500
1596769800000|2020-08-07 03:10:00|224859|224709|224987.8|224837.8|225038.5|224888.5|224855.8|224705.8|540
1596770100000|2020-08-07 03:15:00|224981.8|224831.8|224976.4|224826.4|224988.4|224838.4|224956.3|224806.3|504
1596770400000|2020-08-07 03:20:00|224976.5|224826.5|224998|224848|225041.1|224891.1|224962.7|224812.7|548
1596770700000|2020-08-07 03:25:00|225001.5|224851.5|225283|225133|225284.3|225134.3|224994.8|224844.8|602
1596771000000|2020-08-07 03:30:00|225284.3|225134.3|225223.2|225073.2|225290.3|225140.3|225209.1|225059.1|643
1596771300000|2020-08-07 03:35:00|225224.2|225074.2|225325.9|225175.9|225328.2|225178.2|225205.1|225055.1|569
1596771600000|2020-08-07 03:40:00|225328.4|225178.4|225331|225181|225362.1|225212.1|225301.5|225151.5|592
1596771900000|2020-08-07 03:45:00|225332.2|225182.2|225282.3|225132.3|225358|225208|225245.3|225095.3|507
1596772200000|2020-08-07 03:50:00|225281.6|225131.6|225324|225174|225332.7|225182.7|225238.4|225088.4|474
1596772500000|2020-08-07 03:55:00|225328.6|225178.6|225392.7|225242.7|225472.4|225322.4|225315.9|225165.9|542
1596772800000|2020-08-07 04:00:00|225389.6|225239.6|225448.2|225298.2|225496.1|225346.1|225375.9|225225.9|592
1596773100000|2020-08-07 04:05:00|225449.1|225299.1|225219.1|225069.1|225488.9|225338.9|225215.5|225065.5|654
1596773400000|2020-08-07 04:10:00|225219.8|225069.8|225186.6|225036.6|225228|225078|225172.8|225022.8|578
1596773700000|2020-08-07 04:15:00|225185.9|225035.9|225233|225083|225285.4|225135.4|225178.7|225028.7|531
1596774000000|2020-08-07 04:20:00|225238.5|225088.5|225121|224971|225245|225095|225116.5|224966.5|368
1596774300000|2020-08-07 04:25:00|225117.2|224967.2|225162.1|225012.1|225211.6|225061.6|225114.1|224964.1|605
1596774600000|2020-08-07 04:30:00|225161|225011|225160.3|225010.3|225227.8|225077.8|225107.8|224957.8|549
1596774900000|2020-08-07 04:35:00|225160.7|225010.7|225084.1|224934.1|225164.2|225014.2|225075.6|224925.6|444
1596775200000|2020-08-07 04:40:00|225084.8|224934.8|225026.6|224876.6|225086.1|224936.1|225004.5|224854.5|533
1596775500000|2020-08-07 04:45:00|225027.4|224877.4|225088.8|224938.8|225090.1|224940.1|225013.5|224863.5|461
1596775800000|2020-08-07 04:50:00|225087.9|224937.9|225025.5|224875.5|225090.6|224940.6|225015.8|224865.8|424
1596776100000|2020-08-07 04:55:00|225025.9|224875.9|225037.1|224887.1|225083.8|224933.8|225018.5|224868.5|546
1596776400000|2020-08-07 05:00:00|225031.1|224881.1|225171.3|225021.3|225180|225030|225003.1|224853.1|563
1596776700000|2020-08-07 05:05:00|225168.5|225018.5|225227.6|225077.6|225229.9|225079.9|225107.4|224957.4|650
1596777000000|2020-08-07 05:10:00|225228.3|225078.3|225116.9|224966.9|225228.3|225078.3|225114.5|224964.5|600
1596777300000|2020-08-07 05:15:00|225114.1|224964.1|225133.9|224983.9|225135.3|224985.3|225067.1|224917.1|577
1596777600000|2020-08-07 05:20:00|225135|224985|225046.7|224896.7|225136.8|224986.8|225043.5|224893.5|519
1596777900000|2020-08-07 05:25:00|225049.9|224899.9|225016.3|224866.3|225083.7|224933.7|225007.7|224857.7|602
1596778200000|2020-08-07 05:30:00|225015.2|224865.2|224920.2|224770.2|225023.9|224873.9|224915.1|224765.1|617
1596778500000|2020-08-07 05:35:00|224921.2|224771.2|224861.9|224711.9|224928.5|224778.5|224804.7|224654.7|543
1596778800000|2020-08-07 05:40:00|224863.8|224713.8|224775.3|224625.3|224882.6|224732.6|224775.2|224625.2|420
1596779100000|2020-08-07 05:45:00|224775|224625|224772|224622|224811.5|224661.5|224717.6|224567.6|507
1596779400000|2020-08-07 05:50:00|224771.9|224621.9|224840.9|224690.9|224852.9|224702.9|224732.4|224582.4|471
1596779700000|2020-08-07 05:55:00|224838.9|224688.9|224890.2|224740.2|224899.6|224749.6|224834.2|224684.2|501
1596780000000|2020-08-07 06:00:00|224889.9|224739.9|224903|224753|224916.4|224766.4|224777.1|224627.1|714
1596780300000|2020-08-07 06:05:00|224903.1|224753.1|224807.3|224657.3|224903.5|224753.5|224704.3|224554.3|712
1596780600000|2020-08-07 06:10:00|224807.1|224657.1|224944.9|224794.9|224980.2|224830.2|224803.4|224653.4|599
1596780900000|2020-08-07 06:15:00|224945.9|224795.9|224702.6|224552.6|224953.2|224803.2|224689.5|224539.5|713
1596781200000|2020-08-07 06:20:00|224703.9|224553.9|224951.4|224801.4|224952.9|224802.9|224696.5|224546.5|646
1596781500000|2020-08-07 06:25:00|224951.6|224801.6|224841.7|224691.7|225019.1|224869.1|224834.5|224684.5|728
1596781800000|2020-08-07 06:30:00|224838.6|224688.6|224854.5|224704.5|224921.1|224771.1|224803.2|224653.2|659
1596782100000|2020-08-07 06:35:00|224854.6|224704.6|224931.9|224781.9|224943.1|224793.1|224847.1|224697.1|669
1596782400000|2020-08-07 06:40:00|224930.8|224780.8|224993.8|224843.8|225010.7|224860.7|224896.9|224746.9|554
1596782700000|2020-08-07 06:45:00|224994.6|224844.6|225010.8|224860.8|225010.8|224860.8|224854.1|224704.1|576
1596783000000|2020-08-07 06:50:00|225007.2|224857.2|224859.6|224709.6|225058.3|224908.3|224843.2|224693.2|655
1596783300000|2020-08-07 06:55:00|224858.2|224708.2|225115.5|224965.5|225118|224968|224843.9|224693.9|810
1596783600000|2020-08-07 07:00:00|225113.2|224963.2|224946.2|224796.2|225126.9|224976.9|224875.3|224725.3|890
1596783900000|2020-08-07 07:05:00|224946.6|224796.6|224903.9|224753.9|224999.2|224849.2|224853.1|224703.1|890
1596784200000|2020-08-07 07:10:00|224903.8|224753.8|224928.5|224778.5|225033.7|224883.7|224884.1|224734.1|814
1596784500000|2020-08-07 07:15:00|224929.7|224779.7|224809.2|224659.2|224929.7|224779.7|224793.1|224643.1|746
1596784800000|2020-08-07 07:20:00|224808.1|224658.1|224730.3|224580.3|224871.2|224721.2|224690.8|224540.8|741
1596785100000|2020-08-07 07:25:00|224730.9|224580.9|224981.3|224831.3|224982.7|224832.7|224700.3|224550.3|777
1596785400000|2020-08-07 07:30:00|224981.2|224831.2|224951.5|224801.5|225052.9|224902.9|224932.9|224782.9|871
1596785700000|2020-08-07 07:35:00|224950.3|224800.3|224942.5|224792.5|225060|224910|224942.5|224792.5|786
1596786000000|2020-08-07 07:40:00|224945|224795|224850.9|224700.9|224945.6|224795.6|224793.2|224643.2|705
1596786300000|2020-08-07 07:45:00|224856.1|224706.1|224808|224658|224906.7|224756.7|224759|224609|833
1596786600000|2020-08-07 07:50:00|224804.8|224654.8|224878|224728|224900.9|224750.9|224785.6|224635.6|770
1596786900000|2020-08-07 07:55:00|224874.8|224724.8|224634.1|224484.1|224925.3|224775.3|224631.4|224481.4|852
1596787200000|2020-08-07 08:00:00|224636|224486|224881.1|224731.1|224914.4|224764.4|224636|224486|866
1596787500000|2020-08-07 08:05:00|224880.1|224730.1|224981.6|224831.6|224982.2|224832.2|224830|224680|761
1596787800000|2020-08-07 08:10:00|224975|224825|224859.8|224709.8|225026.7|224876.7|224858.4|224708.4|784
1596788100000|2020-08-07 08:15:00|224862.6|224712.6|224701.5|224551.5|224862.6|224712.6|224652.9|224502.9|857
1596788400000|2020-08-07 08:20:00|224702|224552|224849.1|224699.1|224860.4|224710.4|224702|224552|689
1596788700000|2020-08-07 08:25:00|224849.7|224699.7|224935.6|224785.6|224946.4|224796.4|224806.9|224656.9|737
1596789000000|2020-08-07 08:30:00|224936|224786|225001|224851|225006.7|224856.7|224845.8|224695.8|699
1596789300000|2020-08-07 08:35:00|225000.6|224850.6|224818.5|224668.5|225013.1|224863.1|224817.2|224667.2|735
1596789600000|2020-08-07 08:40:00|224817.8|224667.8|224908.1|224758.1|224919.5|224769.5|224780.4|224630.4|734
1596789900000|2020-08-07 08:45:00|224912.1|224762.1|224799.9|224649.9|224912.1|224762.1|224783.8|224633.8|655
1596790200000|2020-08-07 08:50:00|224800|224650|224806|224656|224872.6|224722.6|224749.2|224599.2|624
1596790500000|2020-08-07 08:55:00|224805.9|224655.9|225019.9|224869.9|225027.7|224877.7|224797.6|224647.6|661
1596790800000|2020-08-07 09:00:00|225020|224870|225214.1|225064.1|225216.1|225066.1|224909.5|224759.5|760
1596791100000|2020-08-07 09:05:00|225213.9|225063.9|225186.1|225036.1|225302|225152|225155.8|225005.8|811
1596791400000|2020-08-07 09:10:00|225185.5|225035.5|225220.2|225070.2|225282.5|225132.5|225099.1|224949.1|806
1596791700000|2020-08-07 09:15:00|225220.6|225070.6|225167.1|225017.1|225268.8|225118.8|225118.5|224968.5|796
1596792000000|2020-08-07 09:20:00|225162.1|225012.1|225173.1|225023.1|225251.9|225101.9|225148.4|224998.4|796
1596792300000|2020-08-07 09:25:00|225171.7|225021.7|225283.7|225133.7|225316.8|225166.8|225168|225018|742
1596792600000|2020-08-07 09:30:00|225283.5|225133.5|225372.9|225222.9|225381.6|225231.6|225261.1|225111.1|731
1596792900000|2020-08-07 09:35:00|225373.4|225223.4|225232.3|225082.3|225406.3|225256.3|225198.8|225048.8|774
1596793200000|2020-08-07 09:40:00|225232|225082|225271.6|225121.6|225327.6|225177.6|225201.5|225051.5|622
1596793500000|2020-08-07 09:45:00|225272.1|225122.1|225209.7|225059.7|225275.1|225125.1|225151.9|225001.9|562
1596793800000|2020-08-07 09:50:00|225212.2|225062.2|225165.5|225015.5|225260.6|225110.6|225164.9|225014.9|538
1596794100000|2020-08-07 09:55:00|225165.7|225015.7|225113.2|224963.2|225275.4|225125.4|225110.6|224960.6|696
1596794400000|2020-08-07 10:00:00|225113.3|224963.3|225117.7|224967.7|225197|225047|225109.8|224959.8|701
1596794700000|2020-08-07 10:05:00|225117.5|224967.5|225174.2|225024.2|225228.2|225078.2|225084.8|224934.8|705
1596795000000|2020-08-07 10:10:00|225174|225024|225113.2|224963.2|225193|225043|225103.7|224953.7|699
1596795300000|2020-08-07 10:15:00|225112.3|224962.3|225114.6|224964.6|225122.1|224972.1|225047.4|224897.4|639
1596795600000|2020-08-07 10:20:00|225115.4|224965.4|225023.5|224873.5|225166.6|225016.6|224946|224796|717
1596795900000|2020-08-07 10:25:00|225023.7|224873.7|225064.8|224914.8|225064.8|224914.8|224958.4|224808.4|763
1596796200000|2020-08-07 10:30:00|225064.9|224914.9|225044.5|224894.5|225162.9|225012.9|225002.3|224852.3|699
1596796500000|2020-08-07 10:35:00|225044.9|224894.9|224952.7|224802.7|225047.4|224897.4|224898.4|224748.4|667
1596796800000|2020-08-07 10:40:00|224955.8|224805.8|224853.8|224703.8|224960.7|224810.7|224830.6|224680.6|832
1596797100000|2020-08-07 10:45:00|224854.2|224704.2|224937.9|224787.9|224952.2|224802.2|224845.4|224695.4|791
1596797400000|2020-08-07 10:50:00|224938|224788|224888.2|224738.2|224951.7|224801.7|224871.4|224721.4|705
1596797700000|2020-08-07 10:55:00|224889|224739|225064.1|224766.3|225123.7|224866|224888|224708.5|747
1596798000000|2020-08-07 11:00:00|225068.7|224729.7|224864.5|224714.5|225096.1|224830.4|224841|224691|778
1596798300000|2020-08-07 11:05:00|224869.1|224719.1|224826.1|224676.1|224916.2|224766.2|224824.1|224674.1|621
1596798600000|2020-08-07 11:10:00|224826.5|224676.5|224874.2|224724.2|224887.4|224737.4|224751.6|224601.6|706
1596798900000|2020-08-07 11:15:00|224878.5|224728.5|224881.5|224731.5|224884.8|224734.8|224782|224632|696
1596799200000|2020-08-07 11:20:00|224881|224731|224711.1|224561.1|224883.8|224733.8|224686|224536|774
1596799500000|2020-08-07 11:25:00|224711.3|224561.3|224581.1|224431.1|224716.3|224566.3|224571.4|224421.4|750
1596799800000|2020-08-07 11:30:00|224581.2|224431.2|224325.8|224175.8|224626.1|224476.1|224284.6|224134.6|787
1596800100000|2020-08-07 11:35:00|224325|224175|224527.4|224377.4|224529.8|224379.8|224277.8|224131.2|861
1596800400000|2020-08-07 11:40:00|224527.6|224377.6|224780|224630|224797.7|224647.7|224487|224337|813
1596800700000|2020-08-07 11:45:00|224778.9|224628.9|224594.9|224444.9|224787.2|224637.2|224557.6|224407.6|665
1596801000000|2020-08-07 11:50:00|224594.7|224444.7|224694.5|224544.5|224794.2|224644.2|224592.7|224442.7|683
1596801300000|2020-08-07 11:55:00|224694.7|224544.7|224649.4|224499.4|224714.5|224564.5|224596.9|224446.9|667
1596801600000|2020-08-07 12:00:00|224646.9|224496.9|224786.1|224636.1|224796.7|224646.7|224563.2|224413.2|893
1596801900000|2020-08-07 12:05:00|224785.8|224635.8|224734.2|224584.2|224840.5|224690.5|224662.1|224512.1|809
1596802200000|2020-08-07 12:10:00|224733.6|224583.6|224431.5|224281.5|224793.8|224643.8|224429.3|224279.3|803
1596802500000|2020-08-07 12:15:00|224437.9|224287.9|224678.9|224528.9|224686.6|224536.6|224377.3|224227.3|798
1596802800000|2020-08-07 12:20:00|224678|224528|224703.8|224553.8|224765.4|224615.4|224612.6|224462.6|896
1596803100000|2020-08-07 12:25:00|224706.1|224556.1|224718.3|224379.3|224794.7|224644.7|224616.8|224377.3|770
1596803400000|2020-08-07 12:30:00|224717.6|224426.5|223963.2|223813.2|224762.2|224612.2|223892.9|223742.9|1070
1596803700000|2020-08-07 12:35:00|223958.9|223808.9|224135.6|223985.6|224335.6|224185.6|223954.4|223804.4|1129
1596804000000|2020-08-07 12:40:00|224139|223989|224061.3|223911.3|224217.5|224067.5|223954.9|223804.9|1106
1596804300000|2020-08-07 12:45:00|224073|223923|223910.4|223760.4|224168.9|224018.9|223812.3|223662.3|1038
1596804600000|2020-08-07 12:50:00|223913.2|223763.2|223723.9|223573.9|223913.5|223789.8|223669.8|223534|1000
1596804900000|2020-08-07 12:55:00|223724.5|223574.5|223978|223828|224034.5|223884.5|223708.4|223574.5|957
1596805200000|2020-08-07 13:00:00|223928.2|223878.2|224192.7|224042.7|224300.5|224183.6|223928.2|223827.1|948
1596805500000|2020-08-07 13:05:00|224189.9|224039.9|224451.3|224301.3|224470.5|224358.4|224168.2|224018.2|1007
1596805800000|2020-08-07 13:10:00|224445.6|224295.6|224487.4|224337.4|224603.2|224462.1|224429.2|224279.2|1061
1596806100000|2020-08-07 13:15:00|224487.5|224337.5|224671|224521|224687.7|224537.7|224448.2|224298.2|1065
1596806400000|2020-08-07 13:20:00|224673.3|224523.3|224771.4|224621.4|224776.9|224626.9|224556.2|224406.2|1014
1596806700000|2020-08-07 13:25:00|224771.7|224621.7|225018.5|224868.5|225056.6|224937|224770|224620|979
1596807000000|2020-08-07 13:30:00|225018.4|224868.4|224935.1|224785.1|225067|224954|224876.4|224744.6|1038
1596807300000|2020-08-07 13:35:00|224935.7|224785.7|225539.2|225389.2|225668.7|225518.7|224915.6|224774.7|1035
1596807600000|2020-08-07 13:40:00|225537.2|225387.2|225286.5|225136.5|225698.3|225548.3|225224.9|225074.9|1095
1596807900000|2020-08-07 13:45:00|225286.7|225136.7|225114.3|224964.3|225440.7|225290.7|225004.7|224854.7|1064
1596808200000|2020-08-07 13:50:00|225114.4|224964.4|225273.7|225123.7|225320.3|225170.3|225103.5|224962.6|1079
1596808500000|2020-08-07 13:55:00|225274.5|225124.5|225197.6|225047.6|225286.7|225136.7|225075.8|224925.8|989
1596808800000|2020-08-07 14:00:00|225171.8|225021.8|225462.5|225312.5|225627.3|225477.3|225171.8|225021.8|1043
1596809100000|2020-08-07 14:05:00|225461.7|225311.7|225524.4|225374.4|225786.7|225636.7|225449.4|225299.4|1117
1596809400000|2020-08-07 14:10:00|225523.4|225373.4|225391.8|225241.8|225578.1|225428.1|225215|225087.2|1068
1596809700000|2020-08-07 14:15:00|225391.9|225241.9|225672|225522|225681.6|225563.8|225370.7|225236.5|1052
1596810000000|2020-08-07 14:20:00|225668.2|225518.2|225956.2|225806.2|226083.5|225933.5|225667.9|225517.9|1081
1596810300000|2020-08-07 14:25:00|225959.3|225809.3|225746|225596|226071.9|225921.9|225721.7|225571.7|1020
1596810600000|2020-08-07 14:30:00|225744.2|225594.2|225465.9|225315.9|225778|225628|225439.6|225289.6|1068
1596810900000|2020-08-07 14:35:00|225469.1|225319.1|225437.6|225287.6|225555.3|225420.4|225410.5|225282.8|948
1596811200000|2020-08-07 14:40:00|225438.4|225288.4|225241|225091|225558.1|225445|225186.5|225085.2|975
1596811500000|2020-08-07 14:45:00|225240.5|225090.5|224956.9|224806.9|225291.9|225151.5|224954.5|224804.5|993
1596811800000|2020-08-07 14:50:00|224960|224810|225059.6|224909.6|225098.8|224984.3|224960|224810|946
1596812100000|2020-08-07 14:55:00|225059.9|224909.9|225117.5|224967.5|225257.7|225107.7|225017.1|224890.7|983
1596812400000|2020-08-07 15:00:00|225108.1|224958.1|225195.7|225045.7|225302.4|225180.8|225082.9|224932.9|1005
1596812700000|2020-08-07 15:05:00|225192.7|225042.7|224842.1|224692.1|225204.8|225054.8|224829|224679|936
1596813000000|2020-08-07 15:10:00|224842.4|224692.4|224995|224845|225003.5|224853.5|224650.9|224500.9|978
1596813300000|2020-08-07 15:15:00|224995.3|224845.3|225086.1|224936.1|225115.2|224965.2|224888.4|224754.4|988
1596813600000|2020-08-07 15:20:00|225085.8|224935.8|224878.9|224728.9|225105.9|224955.9|224843.4|224693.4|918
1596813900000|2020-08-07 15:25:00|224887.6|224737.6|224748|224598|224894.5|224772|224698.1|224548.1|964
1596814200000|2020-08-07 15:30:00|224747.8|224597.8|224715.4|224565.4|224756.4|224606.4|224588.8|224438.8|1020
1596814500000|2020-08-07 15:35:00|224715.8|224565.8|224657.4|224507.4|224794.5|224644.5|224585.1|224435.1|980
1596814800000|2020-08-07 15:40:00|224659.5|224509.5|224647.9|224497.9|224730.3|224630.8|224547.9|224443.8|940
1596815100000|2020-08-07 15:45:00|224646.8|224496.8|224661.8|224511.8|224701.6|224551.6|224514.9|224379.4|905
1596815400000|2020-08-07 15:50:00|224661.4|224511.4|224840.6|224690.6|224875.6|224736.7|224657.2|224511.2|880
1596815700000|2020-08-07 15:55:00|224852.5|224702.5|224993.6|224843.6|224999|224849|224760.8|224620|880
1596816000000|2020-08-07 16:00:00|224993.8|224843.8|224814.4|224664.4|225018.6|224868.6|224778.9|224632.5|892
1596816300000|2020-08-07 16:05:00|224812.8|224662.8|224801.5|224651.5|224882.9|224783.2|224749|224599|931
1596816600000|2020-08-07 16:10:00|224801.6|224651.6|224704.9|224554.9|224801.6|224651.6|224647.5|224497.5|837
1596816900000|2020-08-07 16:15:00|224705.2|224555.2|224525.8|224375.8|224742.5|224592.5|224521.1|224371.1|856
1596817200000|2020-08-07 16:20:00|224523.7|224373.7|224463.7|224313.7|224550.9|224400.9|224451.6|224301.6|883
1596817500000|2020-08-07 16:25:00|224461.5|224311.5|224578.4|224428.4|224604.4|224454.4|224408|224301.1|738
1596817800000|2020-08-07 16:30:00|224579|224429|224573.6|224423.6|224621.8|224498.4|224527.8|224422.2|812
1596818100000|2020-08-07 16:35:00|224575.6|224425.6|224582.8|224432.8|224589.7|224484.5|224508|224389.1|650
1596818400000|2020-08-07 16:40:00|224582.6|224432.6|224641.6|224491.6|224655.2|224535.5|224512.5|224408.1|710
1596818700000|2020-08-07 16:45:00|224629|224479|224621.4|224471.4|224648|224499.7|224541.5|224412.4|897
1596819000000|2020-08-07 16:50:00|224620.8|224470.8|224657|224507|224715.7|224569.2|224608.1|224470.5|845
1596819300000|2020-08-07 16:55:00|224657.8|224507.8|224641.9|224491.9|224676.7|224568.2|224547|224416.6|978
1596819600000|2020-08-07 17:00:00|224645.6|224495.6|224712.4|224562.4|224772.3|224622.3|224592.8|224442.8|991
1596819900000|2020-08-07 17:05:00|224714.4|224564.4|224807.6|224657.6|224906.4|224756.4|224714.4|224564.4|1006
1596820200000|2020-08-07 17:10:00|224807.5|224657.5|224660.3|224510.3|224851.5|224701.5|224652.1|224502.1|1021
1596820500000|2020-08-07 17:15:00|224658.7|224508.7|224623.7|224473.7|224687.9|224554.2|224471.6|224342.2|991
1596820800000|2020-08-07 17:20:00|224623|224473|224397.2|224247.2|224625.7|224518.5|224397.2|224247.2|972
1596821100000|2020-08-07 17:25:00|224400.7|224250.7|224132.6|224082.6|224400.7|224287|224126.5|223976.5|985
1596821400000|2020-08-07 17:30:00|224135.4|224085.4|223944.8|223794.8|224196.2|224085.4|223793.3|223643.3|961
1596821700000|2020-08-07 17:35:00|223946.7|223796.7|223894.6|223744.6|223946.7|223808.5|223848.2|223723.6|775
1596822000000|2020-08-07 17:40:00|223894.8|223744.8|224047.2|223897.2|224069|223962.6|223894.8|223744.8|879
1596822300000|2020-08-07 17:45:00|224047.4|223897.4|223951.9|223801.9|224059.9|223909.9|223895|223745|882
1596822600000|2020-08-07 17:50:00|223951.6|223801.6|223851.4|223701.4|224055.6|223905.6|223825.5|223675.5|933
1596822900000|2020-08-07 17:55:00|223852.9|223702.9|223748.6|223598.6|223852.9|223702.9|223639|223502.4|875
1596823200000|2020-08-07 18:00:00|223744.6|223594.6|223768.4|223618.4|223820.9|223670.9|223582.2|223449.9|954
1596823500000|2020-08-07 18:05:00|223766.6|223616.6|223902.9|223752.9|223907.5|223757.5|223747.9|223597.9|979
1596823800000|2020-08-07 18:10:00|223902.7|223752.7|223869.8|223719.8|223925.8|223818.7|223772.2|223624.9|1003
1596824100000|2020-08-07 18:15:00|223870.6|223720.6|223888|223738|223909.2|223798.7|223803.5|223653.5|984
1596824400000|2020-08-07 18:20:00|223888.6|223738.6|223960.8|223810.8|224002.1|223854.2|223822.6|223672.6|959
1596824700000|2020-08-07 18:25:00|223959.1|223809.1|224016.3|223866.3|224063.3|223938.2|223907.8|223757.8|949
1596825000000|2020-08-07 18:30:00|224016.9|223866.9|223908.1|223758.1|224038.1|223941.8|223864.3|223714.3|986
1596825300000|2020-08-07 18:35:00|223909.8|223759.8|223986.5|223836.5|224004.9|223854.9|223877.3|223727.3|949
1596825600000|2020-08-07 18:40:00|223986.3|223836.3|224027.1|223877.1|224094.1|223951.2|223905|223800.2|890
1596825900000|2020-08-07 18:45:00|224029.6|223879.6|224049.5|223899.5|224083.8|223933.8|223908.5|223758.5|895
1596826200000|2020-08-07 18:50:00|224047.9|223897.9|224091.8|223941.8|224108|223988.4|224000.5|223865.1|938
1596826500000|2020-08-07 18:55:00|224094.5|223944.5|224144.6|223994.6|224149.5|224003.3|223930.3|223816.6|937
1596826800000|2020-08-07 19:00:00|224155.2|224005.2|224025.8|223875.8|224165.9|224015.9|223961.7|223811.7|969
1596827100000|2020-08-07 19:05:00|224010.5|223860.5|224008.7|223858.7|224107.5|223957.5|224001.1|223851.1|979
1596827400000|2020-08-07 19:10:00|224008.1|223858.1|224108.4|223958.4|224199.8|224049.8|223986.9|223843.2|1045
1596827700000|2020-08-07 19:15:00|224108.3|223958.3|224051.2|223901.2|224131.2|223981.2|223950.3|223829.1|976
1596828000000|2020-08-07 19:20:00|224051.9|223901.9|224016.2|223866.2|224092.9|223942.9|223956.8|223815|911
1596828300000|2020-08-07 19:25:00|224016.9|223866.9|224057.5|223907.5|224084.4|223934.4|223969.4|223819.4|964
1596828600000|2020-08-07 19:30:00|224055.4|223905.4|223961.7|223811.7|224132.3|223982.3|223900|223750|988
1596828900000|2020-08-07 19:35:00|223960.5|223810.5|223704.2|223554.2|223980.2|223830.2|223667.3|223517.7|937
1596829200000|2020-08-07 19:40:00|223701.5|223551.5|223646.5|223496.5|223717.9|223567.9|223634.8|223484.8|859
1596829500000|2020-08-07 19:45:00|223646.9|223496.9|223705.1|223555.1|223748.6|223598.6|223635.9|223485.9|850
1596829800000|2020-08-07 19:50:00|223707|223557|223752.8|223602.8|223780.7|223630.7|223702.6|223552.6|904
1596830100000|2020-08-07 19:55:00|223755.5|223605.5|223690|223540|223765.9|223615.9|223690|223540|861
1596830400000|2020-08-07 20:00:00|223696.2|223546.2|223867.3|223717.3|223870.3|223720.3|223695.3|223545.3|781
1596830700000|2020-08-07 20:05:00|223871.2|223721.2|223888.8|223738.8|223895.9|223745.9|223845.7|223695.7|472
1596831000000|2020-08-07 20:10:00|223888.9|223738.9|223953|223803|223961.3|223811.3|223880.7|223730.7|544
1596831300000|2020-08-07 20:15:00|223958.2|223808.2|223923|223773|223958.2|223808.2|223898.5|223748.5|492
1596831600000|2020-08-07 20:20:00|223917.5|223767.5|223969.4|223819.4|223970.2|223820.2|223900.5|223750.5|338
1596831900000|2020-08-07 20:25:00|223969.3|223819.3|223970.8|223820.8|224004.5|223854.5|223918.5|223768.5|405
1596832200000|2020-08-07 20:30:00|223977.4|223827.4|223949.9|223799.9|223984.5|223834.5|223924.7|223774.7|501
1596832500000|2020-08-07 20:35:00|223948.4|223798.4|223941.5|223791.5|223968.5|223818.5|223913.1|223763.1|344
1596832800000|2020-08-07 20:40:00|223936|223786|223973.2|223823.2|224021|223871|223936|223786|359
1596833100000|2020-08-07 20:45:00|223970.4|223820.4|224006.5|223856.5|224041.2|223891.2|223936.2|223722.3|323
1596833400000|2020-08-07 20:50:00|224000.9|223850.9|224045.2|223895.2|224101|223895.2|223917.4|223672.8|332
1596833700000|2020-08-07 20:55:00|224077.2|223927.2|223900|223750|224141.5|223987.3|223895.9|223632|164
1597003200000|2020-08-09 20:00:00|224046.5|223662.5|224098.2|223714.2|224098.2|223714.2|224046.5|223662.5|6
1597003500000|2020-08-09 20:05:00|224267.5|223883.5|224098.2|223714.2|224267.5|223883.5|224098.2|223714.2|13
1597003800000|2020-08-09 20:10:00|224143|223759|224102|223718|224143|223759|224070.5|223686.5|19
1597004100000|2020-08-09 20:15:00|224097|223713|224076|223692|224098.2|223714.2|224059.5|223675.5|6
1597004400000|2020-08-09 20:20:00|224026|223642|224098.2|223714.2|224098.2|223714.2|224024.5|223640.5|4
1597006200000|2020-08-09 20:50:00|224087.1|223703.1|224087.1|223703.1|224087.1|223703.1|224087.1|223703.1|1
1597006500000|2020-08-09 20:55:00|224087.9|223703.9|224052|223668|224098.2|223714.2|224046.5|223662.5|8
1597006800000|2020-08-09 21:00:00|224098.2|223714.2|224047.6|223663.6|224107|223723|224046.5|223662.5|30
1597007100000|2020-08-09 21:05:00|224047|223663|224047.5|223663.5|224098.2|223714.2|224046.5|223662.5|57
1597007400000|2020-08-09 21:10:00|224046.5|223662.5|224047|223663|224098.2|223714.2|224046.5|223662.5|46
1597007700000|2020-08-09 21:15:00|224048|223664|224047.5|223663.5|224098.2|223714.2|224046.5|223662.5|48
1597008000000|2020-08-09 21:20:00|224046.5|223662.5|224042.9|223658.9|224106.9|223722.9|224042.9|223658.9|109
1597008300000|2020-08-09 21:25:00|224042.1|223658.1|224064.2|223680.2|224072.7|223688.7|224041.8|223657.8|91
1597008600000|2020-08-09 21:30:00|224064.1|223680.1|224049|223665|224077|223693|224030.5|223646.5|121
1597008900000|2020-08-09 21:35:00|224048.7|223664.7|224058.4|223714.4|224123|223779|224028.5|223662.8|122
1597009200000|2020-08-09 21:40:00|224058.6|223714.6|224054.5|223710.5|224134.6|223790.6|224028.6|223684.6|144
1597009500000|2020-08-09 21:45:00|224050.4|223706.4|224068.8|223724.8|224146.3|223802.3|224028.5|223684.5|150
1597009800000|2020-08-09 21:50:00|224124.8|223780.8|224060|223716|224139.1|223795.1|224029.3|223685.3|137
1597010100000|2020-08-09 21:55:00|224057.1|223713.1|224083.7|223739.7|224127.4|223783.4|224029.3|223685.3|146
1597010400000|2020-08-09 22:00:00|224048.8|223704.8|224079.9|223804.5|224175|223868.1|223982|223670.1|557
1597010700000|2020-08-09 22:05:00|224072.1|223801.3|224010.7|223860.7|224085.3|223863.4|223928.6|223712.5|346
1597011000000|2020-08-09 22:10:00|224063.8|223811.3|224056|223802.3|224102.3|223875.1|223916.2|223717.3|269
1597011300000|2020-08-09 22:15:00|224004.1|223854.1|223954.2|223804.2|224077|223854.1|223847.4|223639.7|363
1597011600000|2020-08-09 22:20:00|223953.3|223803.3|224238.5|224088.5|224341.3|224119.2|223947.6|223746.7|455
1597011900000|2020-08-09 22:25:00|224236.6|224086.6|224111.6|223961.6|224326.2|224111.4|224094.6|223878|323
1597012200000|2020-08-09 22:30:00|224111.2|223961.2|224017.5|223867.5|224117.3|223967.3|223930.5|223727.1|487
1597012500000|2020-08-09 22:35:00|224018.6|223868.6|224089.8|223939.8|224130.1|223940.6|223957.6|223781.4|390
1597012800000|2020-08-09 22:40:00|224088.8|223938.8|224057.7|223907.7|224137.3|223944.6|224001.5|223828|440
1597013100000|2020-08-09 22:45:00|224056.2|223906.2|224107.1|223957.1|224206.2|223978.2|224052.6|223860|388
1597013400000|2020-08-09 22:50:00|224106.1|223956.1|224108.3|223958.3|224231.2|224046.1|224097.9|223924|301
1597013700000|2020-08-09 22:55:00|224109.9|223959.9|224159.4|224009.4|224207|224039.7|224104.3|223919|375
1597014000000|2020-08-09 23:00:00|224153.8|224003.8|224107.1|223957.1|224159|224009|224095.3|223945.3|375
1597014300000|2020-08-09 23:05:00|224106.1|223956.1|224060.3|223910.3|224115.1|223965.1|224041.5|223891.5|382
1597014600000|2020-08-09 23:10:00|224059.7|223909.7|224111.8|223961.8|224159|223969.9|224054.5|223887|381
1597014900000|2020-08-09 23:15:00|224110.6|223960.6|224118.3|223968.3|224124.4|223974.4|224104.5|223954.5|297
1597015200000|2020-08-09 23:20:00|224118.8|223968.8|224167.1|224017.1|224218.7|224068.7|224108.9|223958.9|443
1597015500000|2020-08-09 23:25:00|224170.2|224020.2|224216.2|224066.2|224220.5|224070.5|224117.1|223967.1|358
1597015800000|2020-08-09 23:30:00|224225.9|224075.9|224120.7|223970.7|224227.8|224077.8|224074.3|223924.3|396
1597016100000|2020-08-09 23:35:00|224119|223969|224063.7|223913.7|224142.3|223992.3|224057|223907|334
1597016400000|2020-08-09 23:40:00|224065.3|223915.3|224066.6|223916.6|224157.5|224007.5|224054.6|223904.6|322
1597016700000|2020-08-09 23:45:00|224069.1|223919.1|224067.7|223917.7|224121.9|223971.9|224057.8|223907.8|313
1597017000000|2020-08-09 23:50:00|224074|223924|224065.9|223915.9|224117.3|223967.3|224059.6|223909.6|406
1597017300000|2020-08-09 23:55:00|224066.7|223916.7|224110.9|223960.9|224186.9|224036.9|224060.5|223910.5|371
1597017600000|2020-08-10 00:00:00|224115.3|223965.3|224058|223908|224151.8|224001.8|224055.9|223905.9|341
1597017900000|2020-08-10 00:05:00|224055.4|223905.4|223952.5|223802.5|224055.4|223905.4|223950.2|223800.2|510
1597018200000|2020-08-10 00:10:00|223953.6|223803.6|223923|223773|223961.2|223811.2|223807.8|223657.8|537
1597018500000|2020-08-10 00:15:00|223921.3|223771.3|223812.6|223662.6|223922.1|223772.1|223748.7|223565|485
1597018800000|2020-08-10 00:20:00|223813.8|223663.8|223923|223773|223934.8|223784.8|223766.8|223616.8|441
1597019100000|2020-08-10 00:25:00|223922.7|223772.7|223917.4|223767.4|223984.2|223784.2|223897|223706.2|349
1597019400000|2020-08-10 00:30:00|223914.7|223764.7|223995.3|223845.3|224031.7|223881.7|223887.1|223737.1|404
1597019700000|2020-08-10 00:35:00|223993.7|223843.7|224045.8|223895.8|224056.8|223906.8|223946.2|223796.2|400
1597020000000|2020-08-10 00:40:00|224044.7|223894.7|224063.2|223913.2|224075.5|223925.5|224036.1|223886.1|373
1597020300000|2020-08-10 00:45:00|224061.5|223911.5|223901.7|223751.7|224061.5|223911.5|223897.2|223747.2|406
1597020600000|2020-08-10 00:50:00|223900.8|223750.8|223895.2|223745.2|223911.5|223761.5|223869.4|223719.4|385
1597020900000|2020-08-10 00:55:00|223897.3|223747.3|223990.6|223840.6|223990.6|223840.6|223891.8|223741.8|394
1597021200000|2020-08-10 01:00:00|223986.3|223836.3|224125|223975|224136.7|223986.7|223986.3|223836.3|533
1597021500000|2020-08-10 01:05:00|224129|223979|224040.6|223890.6|224143.6|223993.6|224033.7|223883.7|470
1597021800000|2020-08-10 01:10:00|224015.6|223865.6|223931.2|223781.2|224076|223926|223922|223772|541
1597022100000|2020-08-10 01:15:00|223924.9|223774.9|224027.3|223877.3|224037.5|223887.5|223882.6|223732.6|505
1597022400000|2020-08-10 01:20:00|224022.7|223872.7|224125.8|223975.8|224157|224007|224022.4|223872.4|457
1597022700000|2020-08-10 01:25:00|224124.5|223974.5|224074|223924|224124.5|223974.5|224028.8|223878.8|409
1597023000000|2020-08-10 01:30:00|224072.2|223922.2|223947.5|223797.5|224079.6|223929.6|223935|223785|483
1597023300000|2020-08-10 01:35:00|223950.9|223800.9|223981.3|223831.3|224001.4|223851.4|223923.2|223773.2|470
1597023600000|2020-08-10 01:40:00|223981.5|223831.5|223993.7|223843.7|224040|223890|223973.9|223823.9|445
1597023900000|2020-08-10 01:45:00|223992.4|223842.4|224028.3|223878.3|224090|223940|223969.4|223819.4|494
1597024200000|2020-08-10 01:50:00|224026.1|223876.1|224073.4|223923.4|224112.6|223962.6|224023.5|223873.5|455
1597024500000|2020-08-10 01:55:00|224072.7|223922.7|223945|223795|224073.6|223923.6|223945|223795|376
1597024800000|2020-08-10 02:00:00|223951.8|223801.8|223797.3|223647.3|223996.9|223846.9|223748.3|223598.3|543
1597025100000|2020-08-10 02:05:00|223799.8|223649.8|223785.7|223635.7|223852.4|223702.4|223754.8|223604.8|533
1597025400000|2020-08-10 02:10:00|223784.2|223634.2|223694.3|223544.3|223792.1|223642.1|223676.7|223526.7|467
1597025700000|2020-08-10 02:15:00|223678.9|223528.9|223734.7|223584.7|223738.9|223588.9|223671|223521|472
1597026000000|2020-08-10 02:20:00|223736.5|223586.5|223783.4|223633.4|223791.7|223641.7|223712.2|223562.2|408
1597026300000|2020-08-10 02:25:00|223785.8|223635.8|223824.7|223674.7|223856.5|223706.5|223732.1|223582.1|401
1597026600000|2020-08-10 02:30:00|223823.9|223673.9|223749.5|223599.5|223823.9|223673.9|223724.6|223574.6|469
1597026900000|2020-08-10 02:35:00|223740.8|223590.8|223773.8|223623.8|223882.3|223732.3|223733.1|223583.1|497
1597027200000|2020-08-10 02:40:00|223773.2|223623.2|223797.9|223647.9|223865|223673.9|223765.7|223615|477
1597027500000|2020-08-10 02:45:00|223795.7|223645.7|223832|223682|223843.4|223693.4|223768.5|223618.5|411
1597027800000|2020-08-10 02:50:00|223831.2|223681.2|223824.9|223674.9|223833.7|223683.7|223770.6|223620.6|359
1597028100000|2020-08-10 02:55:00|223824.6|223674.6|223782.9|223632.9|223833.8|223683.8|223776.5|223626.5|309
1597028400000|2020-08-10 03:00:00|223781.3|223631.3|223833.3|223683.3|223837.7|223687.7|223777.9|223627.9|393
1597028700000|2020-08-10 03:05:00|223832.3|223682.3|223837.2|223687.2|223844.3|223694.3|223828.8|223678.8|318
1597029000000|2020-08-10 03:10:00|223837.3|223687.3|223827.4|223677.4|223882.2|223732.2|223779.6|223629.6|433
1597029300000|2020-08-10 03:15:00|223826.2|223676.2|223768.9|223618.9|223835|223685|223765.1|223615.1|364
1597029600000|2020-08-10 03:20:00|223769.4|223619.4|223739.1|223589.1|223792.8|223642.8|223732.6|223582.6|304
1597029900000|2020-08-10 03:25:00|223737.5|223587.5|223737.6|223587.6|223745.2|223595.2|223729.5|223579.5|268
1597030200000|2020-08-10 03:30:00|223737.7|223587.7|223784.4|223634.4|223797.8|223647.8|223732.4|223582.4|404
1597030500000|2020-08-10 03:35:00|223782.5|223632.5|223777.5|223627.5|223794.4|223644.4|223759.5|223609.5|304
1597030800000|2020-08-10 03:40:00|223777.9|223627.9|223772|223622|223789.1|223639.1|223764.3|223614.3|392
1597031100000|2020-08-10 03:45:00|223770.6|223620.6|223770.1|223620.1|223827.2|223677.2|223755.9|223605.9|374
1597031400000|2020-08-10 03:50:00|223770.5|223620.5|223724.4|223574.4|223770.5|223620.5|223711.6|223561.6|321
1597031700000|2020-08-10 03:55:00|223725|223575|223738.7|223588.7|223747.1|223597.1|223717|223567|270
1597032000000|2020-08-10 04:00:00|223735.6|223585.6|223687.8|223537.8|223771.9|223621.9|223682.4|223532.4|394
1597032300000|2020-08-10 04:05:00|223688.1|223538.1|223696.7|223546.7|223715.1|223565.1|223684.3|223534.3|311
1597032600000|2020-08-10 04:10:00|223696.2|223546.2|223687.6|223537.6|223700.1|223550.1|223678.6|223528.6|323
1597032900000|2020-08-10 04:15:00|223691.9|223541.9|223725.5|223575.5|223729|223579|223687.2|223537.2|400
1597033200000|2020-08-10 04:20:00|223724|223574|223721.7|223571.7|223729.1|223579.1|223684|223534|330
1597033500000|2020-08-10 04:25:00|223719.2|223569.2|223721.6|223571.6|223731.7|223581.7|223700.5|223550.5|296
1597033800000|2020-08-10 04:30:00|223722.6|223572.6|223741.5|223591.5|223747.6|223597.6|223705.6|223555.6|359
1597034100000|2020-08-10 04:35:00|223740.6|223590.6|223743.7|223593.7|223750.4|223600.4|223738.2|223588.2|319
1597034400000|2020-08-10 04:40:00|223743.5|223593.5|223813.1|223663.1|223825.5|223675.5|223694.5|223544.5|493
1597034700000|2020-08-10 04:45:00|223812.4|223662.4|223826.2|223676.2|223916.1|223766.1|223806.2|223656.2|434
1597035000000|2020-08-10 04:50:00|223826.6|223676.6|223841.6|223691.6|223853.3|223703.3|223822.9|223672.9|379
1597035300000|2020-08-10 04:55:00|223841.8|223691.8|223893.6|223743.6|223913.2|223763.2|223836.3|223686.3|470
1597035600000|2020-08-10 05:00:00|223893.8|223743.8|223877.7|223727.7|223907.4|223757.4|223861.1|223711.1|376
1597035900000|2020-08-10 05:05:00|223878.3|223728.3|223981.7|223831.7|224014.1|223864.1|223865|223715|532
1597036200000|2020-08-10 05:10:00|223982.6|223832.6|223933.3|223783.3|223987.1|223837.1|223933.3|223783.3|380
1597036500000|2020-08-10 05:15:00|223934.4|223784.4|223995.4|223845.4|224004|223854|223934.2|223784.2|508
1597036800000|2020-08-10 05:20:00|223995|223845|223913.8|223763.8|223998|223848|223876.3|223726.3|490
1597037100000|2020-08-10 05:25:00|223905.3|223755.3|223986.7|223836.7|223996.4|223846.4|223905.3|223755.3|467
1597037400000|2020-08-10 05:30:00|223988.6|223838.6|223988.4|223838.4|224003.2|223853.2|223975.3|223825.3|434
1597037700000|2020-08-10 05:35:00|223986.9|223836.9|223977.1|223827.1|223988.5|223838.5|223973.6|223823.6|404
1597038000000|2020-08-10 05:40:00|223978.6|223828.6|223976|223826|223988.9|223838.9|223950.9|223800.9|460
1597038300000|2020-08-10 05:45:00|223975.5|223825.5|224039.2|223889.2|224044.5|223894.5|223892.2|223742.2|528
1597038600000|2020-08-10 05:50:00|224043.5|223893.5|223985.3|223835.3|224046|223896|223938.7|223788.7|566
1597038900000|2020-08-10 05:55:00|223980.8|223830.8|223959.6|223809.6|223990.6|223840.6|223907.5|223757.5|599
1597039200000|2020-08-10 06:00:00|223965.4|223815.4|223894.9|223744.9|224084|223934|223861.8|223711.8|888
1597039500000|2020-08-10 06:05:00|223894.7|223744.7|223888.6|223738.6|223958.8|223808.8|223842.7|223692.7|726
1597039800000|2020-08-10 06:10:00|223888.4|223738.4|223986.8|223836.8|223997.4|223847.4|223887.8|223737.8|738
1597040100000|2020-08-10 06:15:00|223987.5|223837.5|224054.4|223904.4|224072.3|223922.3|223979.8|223829.8|666
1597040400000|2020-08-10 06:20:00|224055.8|223905.8|224054.5|223904.5|224061|223911|223992.8|223842.8|613
1597040700000|2020-08-10 06:25:00|224054.3|223904.3|224305.9|224155.9|224307.8|224157.8|224054.3|223904.3|656
1597041000000|2020-08-10 06:30:00|224305.4|224155.4|224483.1|224333.1|224486.4|224336.4|224286.8|224136.8|773
1597041300000|2020-08-10 06:35:00|224483.7|224333.7|224556|224406|224571.4|224421.4|224437.1|224287.1|684
1597041600000|2020-08-10 06:40:00|224556.3|224406.3|224548.6|224398.6|224615.7|224465.7|224533.5|224383.5|571
1597041900000|2020-08-10 06:45:00|224550.5|224400.5|224704.1|224554.1|224716.1|224566.1|224548.7|224398.7|607
1597042200000|2020-08-10 06:50:00|224702.4|224552.4|224743.4|224593.4|224745.9|224643.5|224659|224513.4|588
1597042500000|2020-08-10 06:55:00|224743.1|224593.1|224913.1|224763.1|224919.5|224769.5|224689.9|224590.2|676
1597042800000|2020-08-10 07:00:00|224918|224768|225039.6|224889.6|225059.7|224909.7|224914.8|224764.8|779
1597043100000|2020-08-10 07:05:00|225039|224889|225076.5|224926.5|225229.1|225079.1|224995.4|224845.4|839
1597043400000|2020-08-10 07:10:00|225085.7|224935.7|225136.3|224986.3|225227.4|225077.4|225026.8|224876.8|821
1597043700000|2020-08-10 07:15:00|225135.9|224985.9|225180.9|225030.9|225234.6|225084.6|225085.7|224935.7|700
1597044000000|2020-08-10 07:20:00|225188.2|225038.2|225080|224930|225194.1|225044.1|225006|224856|679
1597044300000|2020-08-10 07:25:00|225080.2|224930.2|225347|225197|225441|225291|225047.3|224897.3|764
1597044600000|2020-08-10 07:30:00|225336|225186|225135.1|224985.1|225490.3|225340.3|225135.1|224985.1|752
1597044900000|2020-08-10 07:35:00|225137.4|224987.4|225126.9|224976.9|225231|225081|225087.5|224937.5|708
1597045200000|2020-08-10 07:40:00|225128.2|224978.2|224978.1|224828.1|225229.3|225079.3|224959.3|224821.4|763
1597045500000|2020-08-10 07:45:00|224978.5|224828.5|224979.6|224829.6|225089.8|224949.5|224926.4|224776.4|758
1597045800000|2020-08-10 07:50:00|224994.5|224844.5|224936.1|224786.1|225013.3|224863.3|224934.3|224784.3|692
1597046100000|2020-08-10 07:55:00|224937.5|224787.5|224993.1|224843.1|225040.2|224890.2|224932.6|224782.6|689
1597046400000|2020-08-10 08:00:00|224993.8|224843.8|224874.1|224724.1|225036|224886|224799.8|224703.1|815
1597046700000|2020-08-10 08:05:00|224875.6|224725.6|224898.9|224748.9|225035.3|224885.3|224847.1|224697.1|873
1597047000000|2020-08-10 08:10:00|224897.8|224747.8|224843.7|224693.7|224936.8|224786.8|224801.3|224651.3|871
1597047300000|2020-08-10 08:15:00|224843.8|224693.8|224898.1|224748.1|224917.3|224767.3|224803|224653|827
1597047600000|2020-08-10 08:20:00|224898.2|224748.2|224977.5|224827.5|224992.6|224842.6|224799.6|224649.6|842
1597047900000|2020-08-10 08:25:00|224978.3|224828.3|225102.9|224952.9|225117.1|224967.1|224943.1|224793.1|820
1597048200000|2020-08-10 08:30:00|225105.2|224955.2|225028.3|224878.3|225140.2|224990.2|224994.6|224844.6|842
1597048500000|2020-08-10 08:35:00|225027.8|224877.8|225111.2|224961.2|225186.2|225051.5|224955.2|224805.2|877
1597048800000|2020-08-10 08:40:00|225114.2|224964.2|225119.9|224969.9|225175.3|225025.3|225061.8|224911.8|827
1597049100000|2020-08-10 08:45:00|225121|224971|224817.4|224667.4|225122.6|224972.6|224809.6|224659.6|746
1597049400000|2020-08-10 08:50:00|224817.1|224667.1|224712|224562|224822.6|224672.6|224709.6|224559.6|728
1597049700000|2020-08-10 08:55:00|224712.9|224562.9|224355.7|224205.7|224724.2|224574.2|224345.3|224195.3|860
1597050000000|2020-08-10 09:00:00|224354.9|224204.9|224409.7|224259.7|224506.6|224356.6|224317.2|224199.4|951
1597050300000|2020-08-10 09:05:00|224404.2|224254.2|224312|224162|224467.2|224371.1|224299|224151.8|851
1597050600000|2020-08-10 09:10:00|224313.6|224163.6|224376.4|224226.4|224417.2|224324.7|224309.4|224159.4|732
1597050900000|2020-08-10 09:15:00|224376.2|224226.2|224446.2|224296.2|224503.4|224353.4|224246.4|224096.4|864
1597051200000|2020-08-10 09:20:00|224445.8|224295.8|224360.8|224210.8|224446.7|224296.9|224306.6|224156.6|708
1597051500000|2020-08-10 09:25:00|224360.7|224210.7|224446.5|224296.5|224467.5|224317.5|224272.7|224142.5|707
1597051800000|2020-08-10 09:30:00|224446.3|224296.3|224563.1|224413.1|224571|224437.6|224437.6|224287.6|732
1597052100000|2020-08-10 09:35:00|224560.9|224410.9|224547.1|224397.1|224615.3|224465.3|224531.6|224381.6|641
1597052400000|2020-08-10 09:40:00|224547.4|224397.4|224657.5|224507.5|224661.9|224511.9|224510.2|224360.2|635
1597052700000|2020-08-10 09:45:00|224657.2|224507.2|224596.4|224446.4|224668.3|224518.3|224591.6|224441.6|643
1597053000000|2020-08-10 09:50:00|224596.6|224446.6|224512.3|224362.3|224609.2|224459.2|224507.6|224357.6|651
1597053300000|2020-08-10 09:55:00|224513.3|224363.3|224685.6|224535.6|224706.6|224556.6|224505.2|224355.2|708
1597053600000|2020-08-10 10:00:00|224686|224536|224567.7|224417.7|224708.6|224558.6|224468.8|224366.3|751
1597053900000|2020-08-10 10:05:00|224567.1|224417.1|224676.7|224526.7|224759.7|224609.7|224544.2|224394.2|633
1597054200000|2020-08-10 10:10:00|224676.6|224526.6|224553.5|224403.5|224703.5|224553.5|224544.6|224394.6|529
1597054500000|2020-08-10 10:15:00|224552|224402|224596.8|224446.8|224661.5|224522.2|224451.1|224301.1|643
1597054800000|2020-08-10 10:20:00|224597.5|224447.5|224646|224496|224684.8|224548.3|224549|224424.3|590
1597055100000|2020-08-10 10:25:00|224646.9|224496.9|224488.5|224338.5|224658.5|224549.2|224437.2|224316.3|565
1597055400000|2020-08-10 10:30:00|224480.7|224330.7|224545.2|224395.2|224572.4|224443.1|224397.8|224294.8|670
1597055700000|2020-08-10 10:35:00|224545|224395|224635.5|224485.5|224687.6|224578.3|224509.4|224391.2|726
1597056000000|2020-08-10 10:40:00|224635.3|224485.3|224779|224629|224835.7|224695.8|224629.4|224479.4|693
1597056300000|2020-08-10 10:45:00|224776.4|224626.4|224832.3|224782.3|224947.8|224820.2|224761.4|224626.4|779
1597056600000|2020-08-10 10:50:00|224831|224781|224875.2|224725.2|224891.8|224781|224775.1|224625.1|835
1597056900000|2020-08-10 10:55:00|224875.1|224725.1|224791.6|224641.6|224881.7|224781.6|224713.9|224595.1|791
1597057200000|2020-08-10 11:00:00|224798|224648|224720.2|224670.2|224804.2|224692|224671.1|224569.1|690
1597057500000|2020-08-10 11:05:00|224720.3|224670.3|224921.8|224771.8|224957.2|224807.2|224692.9|224591.1|738
1597057800000|2020-08-10 11:10:00|224921.9|224771.9|224828.6|224678.6|224959.4|224809.4|224771.1|224666.4|766
1597058100000|2020-08-10 11:15:00|224828.8|224678.8|224783.8|224633.8|224844.6|224743.1|224726.6|224610|631
1597058400000|2020-08-10 11:20:00|224784.3|224634.3|224804.2|224654.2|224804.2|224681.2|224694.1|224586.1|565
1597058700000|2020-08-10 11:25:00|224804.7|224654.7|224810.1|224660.1|224836.9|224733.1|224740|224639.5|679
1597059000000|2020-08-10 11:30:00|224796.4|224646.4|224709.4|224559.4|224798.6|224648.6|224655.2|224505.2|717
1597059300000|2020-08-10 11:35:00|224709.6|224559.6|224538.8|224388.8|224734.8|224584.8|224506.9|224356.9|789
1597059600000|2020-08-10 11:40:00|224545.7|224395.7|224464.7|224314.7|224547.5|224407.6|224446.1|224296.1|611
1597059900000|2020-08-10 11:45:00|224463.7|224313.7|224477.2|224327.2|224490.3|224344.9|224380.5|224253.2|742
1597060200000|2020-08-10 11:50:00|224472.4|224322.4|224360.3|224210.3|224474.7|224324.7|224281.6|224131.6|719
1597060500000|2020-08-10 11:55:00|224360.8|224210.8|224359.6|224209.6|224362.9|224212.9|224263.9|224113.9|543
1597060800000|2020-08-10 12:00:00|224360|224210|224168.5|224018.5|224397.3|224247.3|224123.3|224018.5|793
1597061100000|2020-08-10 12:05:00|224172.6|224022.6|223824.9|223774.9|224172.6|224070.6|223822.2|223724.7|769
1597061400000|2020-08-10 12:10:00|223826.9|223776.9|223709|223559|223885.4|223798.4|223630.7|223559|733
1597061700000|2020-08-10 12:15:00|223709.5|223559.5|223689.2|223639.2|223796|223702.2|223595.4|223501.1|863
1597062000000|2020-08-10 12:20:00|223692.2|223642.2|224163.4|224013.4|224167.4|224059.8|223692.2|223642.2|913
1597062300000|2020-08-10 12:25:00|224163.6|224013.6|224286.8|224236.8|224361.3|224260.5|224080.9|223969.5|884
1597062600000|2020-08-10 12:30:00|224291.4|224241.4|224206.7|224056.7|224418|224310.2|224081.4|223990.2|894
1597062900000|2020-08-10 12:35:00|224206.9|224056.9|224160.1|224110.1|224232.3|224141.8|224105.3|224007.9|824
1597063200000|2020-08-10 12:40:00|224162.4|224112.4|223936.8|223886.8|224215.6|224130.5|223860.5|223776|857
1597063500000|2020-08-10 12:45:00|223937|223887|223923.1|223773.1|223938.6|223887|223750.9|223676.3|818
1597063800000|2020-08-10 12:50:00|223922.8|223772.8|223700.8|223650.8|223929.3|223825.6|223672.3|223564.4|868
1597064100000|2020-08-10 12:55:00|223701.1|223651.1|223765|223615|223813.6|223710.5|223577.5|223492.6|747
1597064400000|2020-08-10 13:00:00|223762.8|223612.8|223705.5|223555.5|223785.8|223686|223576.4|223469.4|851
1597064700000|2020-08-10 13:05:00|223705.7|223555.7|223706.7|223656.7|223793.5|223686.6|223558.6|223472.8|863
1597065000000|2020-08-10 13:10:00|223687.4|223637.4|223658.8|223508.8|223711.7|223637.4|223572.9|223462.9|762
1597065300000|2020-08-10 13:15:00|223660.2|223510.2|223599|223549|223693|223593.9|223576.1|223461.8|713
1597065600000|2020-08-10 13:20:00|223599.8|223549.8|223735.8|223585.8|223781.4|223670|223569.9|223478.7|742
1597065900000|2020-08-10 13:25:00|223734.7|223584.7|223808.9|223658.9|223841.6|223722.1|223653.8|223546.2|781
1597066200000|2020-08-10 13:30:00|223810.2|223660.2|223740.5|223690.5|223825.8|223722.9|223668.9|223569.4|1031
1597066500000|2020-08-10 13:35:00|223742|223692|223901.4|223851.4|223903.4|223851.4|223667.7|223575.7|1025
1597066800000|2020-08-10 13:40:00|223899.5|223849.5|224027.7|223977.7|224114.1|224012.7|223880.7|223785.3|1005
1597067100000|2020-08-10 13:45:00|224023.2|223973.2|223789.5|223639.5|224042.4|223975.2|223688.5|223583.9|1007
1597067400000|2020-08-10 13:50:00|223788.4|223638.4|224148.1|223998.1|224151.4|224052.5|223702|223605.9|1024
1597067700000|2020-08-10 13:55:00|224148.3|223998.3|224253.9|224103.9|224299.4|224183.5|224049.1|223946.6|960
1597068000000|2020-08-10 14:00:00|224246|224096|224140.5|224090.5|224316.2|224197.7|224087.7|223982.3|1035
1597068300000|2020-08-10 14:05:00|224140.7|224090.7|224439.7|224389.7|224566.6|224465.1|224138.7|224040|1017
1597068600000|2020-08-10 14:10:00|224439.5|224389.5|224539.3|224389.3|224582.7|224465.7|224276.8|224189.7|1006
1597068900000|2020-08-10 14:15:00|224537.9|224387.9|224655.2|224505.2|224731.4|224584.6|224521.3|224377.2|977
1597069200000|2020-08-10 14:20:00|224653.6|224503.6|224646.2|224496.2|224710.1|224601.3|224531.7|224447|928
1597069500000|2020-08-10 14:25:00|224646.7|224496.7|224586.3|224436.3|224647.1|224537.2|224472.6|224365.3|932
1597069800000|2020-08-10 14:30:00|224586.9|224436.9|224734.7|224584.7|224899.8|224794.4|224520.3|224430.4|937
1597070100000|2020-08-10 14:35:00|224648.9|224598.9|224911|224861|224911|224861|224525.8|224436.5|1000
1597070400000|2020-08-10 14:40:00|224916.9|224866.9|224850.5|224800.5|225117.3|225017.7|224832.9|224734.4|946
1597070700000|2020-08-10 14:45:00|224851.2|224801.2|225125.7|225075.7|225206.4|225084.5|224843.5|224748.8|991
1597071000000|2020-08-10 14:50:00|225136.6|225086.6|225186.6|225136.6|225390|225263|225135.4|225030.2|1038
1597071300000|2020-08-10 14:55:00|225190.2|225140.2|225194.8|225044.8|225294|225213.2|225139.9|225026.9|1076
1597071600000|2020-08-10 15:00:00|225195.9|225045.9|224960.9|224810.9|225235.2|225117.7|224891.9|224782.4|1096
1597071900000|2020-08-10 15:05:00|224962|224812|224873.3|224723.3|224981.1|224863.6|224753.5|224667.9|937
1597072200000|2020-08-10 15:10:00|224870.1|224720.1|224716.7|224566.7|224902.1|224788|224671.4|224561.3|902
1597072500000|2020-08-10 15:15:00|224716.9|224566.9|224728|224678|224795.8|224714.5|224558.1|224462.4|931
1597072800000|2020-08-10 15:20:00|224728.5|224678.5|224759.5|224609.5|224932.4|224838.9|224705.4|224608|970
1597073100000|2020-08-10 15:25:00|224758.8|224608.8|224599.8|224549.8|224802.6|224706|224555.6|224505.6|857
1597073400000|2020-08-10 15:30:00|224601.8|224551.8|224641.9|224591.9|224894.9|224806|224550.7|224500.7|976
1597073700000|2020-08-10 15:35:00|224641.6|224591.6|224906|224756|224926.3|224825.6|224633.4|224550|904
1597074000000|2020-08-10 15:40:00|224907.4|224757.4|225018.6|224968.6|225043.9|224972.2|224821.4|224726|898
1597074300000|2020-08-10 15:45:00|225018|224968|224808.9|224758.9|225048.2|224998.2|224800.2|224750.2|928
1597074600000|2020-08-10 15:50:00|224808.8|224758.8|224884.7|224834.7|224973.4|224874.4|224804.1|224723.4|973
1597074900000|2020-08-10 15:55:00|224884.9|224834.9|224992.4|224942.4|225036.1|224946.8|224833.1|224783.1|859
1597075200000|2020-08-10 16:00:00|224991.7|224941.7|224847.9|224797.9|225015.3|224947|224803.8|224728.7|928
1597075500000|2020-08-10 16:05:00|224838.1|224788.1|224715.2|224665.2|224947.1|224848.9|224649.3|224599.3|923
1597075800000|2020-08-10 16:10:00|224716.2|224666.2|224615.8|224565.8|224788.9|224678.7|224590.5|224495.1|898
1597076100000|2020-08-10 16:15:00|224621.3|224571.3|224882.7|224732.7|224896|224769.8|224583.2|224468.3|989
1597076400000|2020-08-10 16:20:00|224875.6|224725.6|224834.6|224784.6|224950.8|224862.2|224806.4|224716.5|999
1597076700000|2020-08-10 16:25:00|224833.7|224783.7|224900.6|224850.6|224961.1|224857.8|224801.1|224751.1|853
1597077000000|2020-08-10 16:30:00|224899.5|224849.5|224600|224450|224902.5|224852.5|224555.6|224446.6|873
1597077300000|2020-08-10 16:35:00|224551.3|224501.3|224738.9|224688.9|224786.4|224690.3|224551.3|224440.9|924
1597077600000|2020-08-10 16:40:00|224740.4|224690.4|224369.9|224319.9|224834|224763.4|224363.2|224313.2|876
1597077900000|2020-08-10 16:45:00|224371.1|224321.1|224426.3|224276.3|224533|224434.6|224223.7|224121|906
1597078200000|2020-08-10 16:50:00|224423.9|224273.9|224390.4|224340.4|224532.8|224428.1|224362.7|224272.1|902
1597078500000|2020-08-10 16:55:00|224390.5|224340.5|224492.9|224442.9|224542.4|224452|224299.3|224190.8|961
1597078800000|2020-08-10 17:00:00|224492.7|224442.7|224499.7|224449.7|224549.3|224486.1|224426.1|224349.9|927
1597079100000|2020-08-10 17:05:00|224498.9|224448.9|224428.6|224378.6|224518.7|224468.7|224397.6|224329|864
1597079400000|2020-08-10 17:10:00|224430.5|224380.5|224367.4|224317.4|224470.5|224400.6|224361.2|224279.6|869
1597079700000|2020-08-10 17:15:00|224365.8|224315.8|224198.6|224148.6|224460.3|224410.3|224190.7|224130.9|797
1597080000000|2020-08-10 17:20:00|224197.2|224147.2|224356.6|224306.6|224443.2|224325.3|224180|224125|858
1597080300000|2020-08-10 17:25:00|224357.4|224307.4|224399.4|224349.4|224502.5|224405.9|224354|224268.3|796
1597080600000|2020-08-10 17:30:00|224398.4|224348.4|224405.7|224355.7|224454.2|224361.1|224314.7|224182.2|915
1597080900000|2020-08-10 17:35:00|224405.6|224355.6|224384.7|224234.7|224459.6|224386.8|224282.9|224197.1|887
1597081200000|2020-08-10 17:40:00|224385.8|224235.8|224439|224389|224499.4|224405|224310.4|224185.5|784
1597081500000|2020-08-10 17:45:00|224436.6|224386.6|224544.3|224494.3|224595.9|224495.4|224360.5|224261.3|771
1597081800000|2020-08-10 17:50:00|224545.5|224495.5|224399.1|224249.1|224588.3|224495.5|224332.9|224246.8|726
1597082100000|2020-08-10 17:55:00|224399.7|224249.7|224400.3|224350.3|224503.3|224428.7|224337.6|224243.4|779
1597082400000|2020-08-10 18:00:00|224400.1|224350.1|224382.2|224232.2|224460.4|224405.3|224315.4|224174.1|860
1597082700000|2020-08-10 18:05:00|224384.3|224234.3|224408|224258|224460.7|224364.4|224314.1|224195.3|889
1597083000000|2020-08-10 18:10:00|224407.7|224257.7|224400.4|224350.4|224471.4|224361.7|224296.2|224191.5|866
1597083300000|2020-08-10 18:15:00|224390.8|224340.8|224650.8|224500.8|224658.2|224587.8|224384.7|224334.7|878
1597083600000|2020-08-10 18:20:00|224650.2|224500.2|224755.8|224705.8|224781.6|224705.8|224573.8|224473.2|918
1597083900000|2020-08-10 18:25:00|224803.2|224653.2|224812.4|224762.4|224892.4|224801.5|224753.2|224646.6|939
1597084200000|2020-08-10 18:30:00|224809.8|224759.8|224769.8|224719.8|224916.3|224807.1|224768.9|224679.4|864
1597084500000|2020-08-10 18:35:00|224769.3|224719.3|224783.6|224733.6|224859.9|224749.9|224731.3|224636.7|779
1597084800000|2020-08-10 18:40:00|224782.9|224732.9|224890.5|224740.5|224907.8|224796|224746.3|224643.4|889
1597085100000|2020-08-10 18:45:00|224889.2|224739.2|224799.5|224749.5|224898.9|224799.3|224784.4|224686.2|959
1597085400000|2020-08-10 18:50:00|224809.1|224759.1|224773.6|224623.6|224809.1|224759.1|224667.2|224567.9|931
1597085700000|2020-08-10 18:55:00|224773.9|224623.9|224886.1|224736.1|224895|224750.2|224710.1|224622.1|955
1597086000000|2020-08-10 19:00:00|224887.3|224737.3|224939.3|224789.3|224948.8|224859.9|224851.2|224727|955
1597086300000|2020-08-10 19:05:00|224938.7|224788.7|224890|224740|224948|224800|224835|224722.4|878
1597086600000|2020-08-10 19:10:00|224889.7|224739.7|224900.2|224750.2|224952.9|224802.9|224809.6|224659.6|937
1597086900000|2020-08-10 19:15:00|224899.1|224749.1|224914|224764|225001.5|224857.5|224863.9|224740.3|917
1597087200000|2020-08-10 19:20:00|224912.2|224762.2|224887.2|224737.2|224979.9|224840.1|224850.2|224714.8|948
1597087500000|2020-08-10 19:25:00|224887.4|224737.4|224697.9|224547.9|224904.5|224794.4|224639.2|224544|912
1597087800000|2020-08-10 19:30:00|224703.8|224553.8|224794|224644|224806.2|224693.5|224632.9|224501.7|859
1597088100000|2020-08-10 19:35:00|224794.4|224644.4|224731.6|224581.6|224794.7|224688.2|224635.3|224534.9|927
1597088400000|2020-08-10 19:40:00|224729.7|224579.7|224746.6|224696.6|224797.1|224704.1|224655.1|224562.6|837
1597088700000|2020-08-10 19:45:00|224747.6|224697.6|224702.1|224552.1|224803.4|224705|224610.8|224508.8|901
1597089000000|2020-08-10 19:50:00|224700.3|224550.3|224629.3|224479.3|224710.6|224608.7|224570.5|224472.7|955
1597089300000|2020-08-10 19:55:00|224651.7|224501.7|224454.5|224304.5|224680.4|224561.9|224419.7|224272.8|979
1597089600000|2020-08-10 20:00:00|224461|224311|224539.8|224389.8|224550.2|224400.2|224450.9|224300.9|755
1597089900000|2020-08-10 20:05:00|224538.6|224388.6|224566.4|224416.4|224602.7|224454.3|224486.8|224365.6|681
1597090200000|2020-08-10 20:10:00|224566.8|224416.8|224614|224464|224647.4|224523.9|224549.2|224399.2|604
1597090500000|2020-08-10 20:15:00|224618.1|224468.1|224636.6|224486.6|224643.1|224493.1|224612.4|224462.4|440
1597090800000|2020-08-10 20:20:00|224635.8|224485.8|224627.6|224477.6|224647|224534.9|224547.6|224435.8|427
1597091100000|2020-08-10 20:25:00|224629.1|224479.1|224647.4|224497.4|224658.7|224552.5|224582.2|224475.1|531
1597091400000|2020-08-10 20:30:00|224652|224502|224748.4|224598.4|224755.8|224605.8|224635.5|224485.5|562
1597091700000|2020-08-10 20:35:00|224746.3|224596.3|224781|224631|224791.3|224641.3|224745|224595|543
1597092000000|2020-08-10 20:40:00|224780.6|224630.6|224807.6|224657.6|224838.7|224688.7|224773.5|224623.5|579
1597092300000|2020-08-10 20:45:00|224807.3|224657.3|224843.8|224693.8|224849.5|224699.5|224794.3|224644.3|449
1597092600000|2020-08-10 20:50:00|224844.7|224694.7|224801.8|224651.8|224886|224736|224681.6|224531.6|513
1597092900000|2020-08-10 20:55:00|224792.2|224642.2|224805.6|224461.6|224875.9|224694.8|224775.3|224461.6|395
1597093200000|2020-08-10 21:00:00|224786.2|224442.2|224931.7|224587.7|224931.7|224587.7|224711.7|224367.7|94
1597093500000|2020-08-10 21:05:00|224935.1|224591.1|224916.4|224572.4|224955.6|224611.6|224874.8|224530.8|211
1597093800000|2020-08-10 21:10:00|224932|224588|224906.2|224562.2|224956.3|224612.3|224696.5|224352.5|161
1597094100000|2020-08-10 21:15:00|224908.6|224564.6|224939.5|224595.5|224947.8|224603.8|224832.2|224488.2|115
1597094400000|2020-08-10 21:20:00|224930.5|224586.5|224955.1|224611.1|224984.6|224640.6|224887.7|224543.7|91
1597094700000|2020-08-10 21:25:00|224887.7|224543.7|224926.5|224582.5|224992.9|224648.9|224887.7|224543.7|160
1597095000000|2020-08-10 21:30:00|224944.5|224600.5|224941.9|224597.9|224966.5|224622.5|224864.4|224520.4|143
1597095300000|2020-08-10 21:35:00|224941.2|224597.2|224943.3|224599.3|224965.8|224621.8|224898.7|224554.7|391
1597095600000|2020-08-10 21:40:00|224944.8|224600.8|224959.4|224615.4|224964.7|224620.7|224907.8|224563.8|721
1597095900000|2020-08-10 21:45:00|224950.2|224606.2|224951.1|224607.1|224970.8|224626.8|224935.7|224591.7|583
1597096200000|2020-08-10 21:50:00|224948.8|224604.8|224945.2|224601.2|224959.4|224615.4|224929.4|224585.4|337
1597096500000|2020-08-10 21:55:00|224959.1|224615.1|225026.4|224734.6|225052.5|224791.7|224914.5|224570.5|200
1597096800000|2020-08-10 22:00:00|225024.2|224734.8|224933|224783|225024.2|224803.7|224917.5|224712.3|499
1597097100000|2020-08-10 22:05:00|224937.1|224787.1|224885.7|224735.7|225030|224807.7|224859.9|224704|474
1597097400000|2020-08-10 22:10:00|224887|224737|224912.9|224762.9|224944|224794|224876.7|224726.7|394
1597097700000|2020-08-10 22:15:00|224912.7|224762.7|224887.7|224737.7|224945.1|224795.1|224869.5|224719.5|306
1597098000000|2020-08-10 22:20:00|224882.5|224732.5|224905.6|224755.6|224907.1|224757.1|224854.1|224704.1|259
1597098300000|2020-08-10 22:25:00|224903.8|224753.8|224922|224772|224927.4|224777.4|224885.3|224735.3|342
1597098600000|2020-08-10 22:30:00|224919.2|224769.2|224922.8|224772.8|224938|224788|224898.2|224748.2|216
1597098900000|2020-08-10 22:35:00|224910.8|224760.8|224874.5|224724.5|224928.3|224778.3|224857.3|224707.3|319
1597099200000|2020-08-10 22:40:00|224872.9|224722.9|224866.1|224716.1|224886.4|224736.4|224797|224647|268
1597099500000|2020-08-10 22:45:00|224865.1|224715.1|224880.5|224730.5|224912.4|224762.4|224863.1|224713.1|298
1597099800000|2020-08-10 22:50:00|224884.5|224734.5|224901.6|224751.6|224948.4|224798.4|224882.3|224732.3|333
1597100100000|2020-08-10 22:55:00|224901|224751|224892.7|224742.7|224909.5|224759.5|224870.1|224720.1|387
1597100400000|2020-08-10 23:00:00|224959|224615|224920.6|224770.6|224959|224784|224894.5|224615|362
1597100700000|2020-08-10 23:05:00|224922.2|224772.2|224914.5|224764.5|224926.5|224776.5|224861.3|224711.3|339
1597101000000|2020-08-10 23:10:00|224914.4|224764.4|224889.7|224739.7|224919.7|224769.7|224862.5|224712.5|207
1597101300000|2020-08-10 23:15:00|224888.5|224738.5|224886.5|224736.5|224909.9|224759.9|224864.4|224714.4|223
1597101600000|2020-08-10 23:20:00|224885.3|224735.3|224936.5|224786.5|224943|224793|224861.7|224711.7|253
1597101900000|2020-08-10 23:25:00|224918.9|224768.9|224921.9|224771.9|224943|224793|224905.3|224755.3|233
1597102200000|2020-08-10 23:30:00|224922.1|224772.1|224930.3|224780.3|224940|224790|224902.5|224752.5|273
1597102500000|2020-08-10 23:35:00|224919.9|224769.9|224897.9|224747.9|224938.9|224788.9|224866|224716|269
1597102800000|2020-08-10 23:40:00|224902.1|224752.1|224752.8|224602.8|224922|224772|224739.8|224589.8|245
1597103100000|2020-08-10 23:45:00|224752.5|224602.5|224737.5|224587.5|224754.1|224604.1|224707.8|224557.8|254
1597103400000|2020-08-10 23:50:00|224734.8|224584.8|224787.6|224637.6|224805.6|224655.6|224732.4|224582.4|254
1597103700000|2020-08-10 23:55:00|224788.7|224638.7|224804.8|224654.8|224807.9|224657.9|224783|224633|204
1597104000000|2020-08-11 00:00:00|224808|224658|224877.1|224727.1|224905.4|224755.4|224764.3|224614.3|526
1597104300000|2020-08-11 00:05:00|224872.3|224722.3|224820.4|224670.4|224872.5|224722.5|224794.8|224644.8|546
1597104600000|2020-08-11 00:10:00|224818.7|224668.7|224799.6|224649.6|224872.8|224722.8|224750.2|224600.2|438
1597104900000|2020-08-11 00:15:00|224800.5|224650.5|224843.9|224693.9|224856.8|224706.8|224750.8|224600.8|499
1597105200000|2020-08-11 00:20:00|224842.8|224692.8|224912.6|224762.6|224916.2|224766.2|224839.3|224689.3|416
1597105500000|2020-08-11 00:25:00|224915.1|224765.1|224909.1|224759.1|224933.6|224783.6|224901.6|224751.6|419
1597105800000|2020-08-11 00:30:00|224909.6|224759.6|224807.4|224657.4|224911.3|224761.3|224744.9|224594.9|484
1597106100000|2020-08-11 00:35:00|224807.5|224657.5|224936.8|224786.8|224940.6|224790.6|224798.1|224648.1|439
1597106400000|2020-08-11 00:40:00|224937.6|224787.6|224900.8|224750.8|224954.5|224804.5|224852.9|224702.9|446
1597106700000|2020-08-11 00:45:00|224901.7|224751.7|224895.9|224745.9|224908.1|224758.1|224869.8|224719.8|431
1597107000000|2020-08-11 00:50:00|224895.2|224745.2|224888.7|224738.7|224956.6|224806.6|224887.3|224737.3|521
1597107300000|2020-08-11 00:55:00|224889.1|224739.1|224898.9|224748.9|224914.9|224764.9|224872.1|224722.1|418
1597107600000|2020-08-11 01:00:00|224899.9|224749.9|224917.6|224767.6|224925.7|224775.7|224893.3|224743.3|514
1597107900000|2020-08-11 01:05:00|224917.4|224767.4|224805|224655|224917.8|224767.8|224798.7|224648.7|432
1597108200000|2020-08-11 01:10:00|224801.1|224651.1|224849.5|224699.5|224864.9|224714.9|224790.4|224640.4|345
1597108500000|2020-08-11 01:15:00|224849.3|224699.3|224714.3|224564.3|224852.3|224702.3|224711.1|224561.1|561
1597108800000|2020-08-11 01:20:00|224715|224565|224752|224602|224755.5|224605.5|224712.4|224562.4|487
1597109100000|2020-08-11 01:25:00|224749.8|224599.8|224750.7|224600.7|224757.4|224607.4|224718.8|224568.8|353
1597109400000|2020-08-11 01:30:00|224751.2|224601.2|224614.9|224464.9|224751.5|224601.5|224610.1|224460.1|507
1597109700000|2020-08-11 01:35:00|224613.3|224463.3|224457|224307|224613.3|224463.3|224455|224305|475
1597110000000|2020-08-11 01:40:00|224457.3|224307.3|224500.5|224350.5|224506.2|224356.2|224419.1|224269.1|418
1597110300000|2020-08-11 01:45:00|224502.4|224352.4|224449.4|224299.4|224518|224368|224444.9|224294.9|498
1597110600000|2020-08-11 01:50:00|224448.6|224298.6|224338.3|224188.3|224449.6|224299.6|224296.4|224146.4|506
1597110900000|2020-08-11 01:55:00|224336.5|224186.5|224376.5|224226.5|224387|224237|224290.1|224140.1|477
1597111200000|2020-08-11 02:00:00|224376.4|224226.4|224385.3|224235.3|224404|224254|224357.5|224207.5|511
1597111500000|2020-08-11 02:05:00|224387.7|224237.7|224355.5|224205.5|224392.3|224242.3|224319.6|224169.6|419
1597111800000|2020-08-11 02:10:00|224346.1|224196.1|224282.9|224132.9|224356.7|224206.7|224270|224120|389
1597112100000|2020-08-11 02:15:00|224280.3|224130.3|224288.3|224138.3|224320|224170|224264.6|224114.6|402
1597112400000|2020-08-11 02:20:00|224286.6|224136.6|224267|224117|224286.8|224136.8|224196.7|224046.7|441
1597112700000|2020-08-11 02:25:00|224264.9|224114.9|224287.8|224137.8|224333.5|224183.5|224264.1|224114.1|398
1597113000000|2020-08-11 02:30:00|224288.7|224138.7|224285.9|224135.9|224333.2|224183.2|224267.8|224117.8|376
1597113300000|2020-08-11 02:35:00|224285.6|224135.6|224337.3|224187.3|224341|224191|224256.9|224106.9|325
1597113600000|2020-08-11 02:40:00|224337.1|224187.1|224363|224213|224391.6|224241.6|224332.9|224182.9|323
1597113900000|2020-08-11 02:45:00|224362.8|224212.8|224301.6|224151.6|224364.5|224214.5|224280.1|224130.1|374
1597114200000|2020-08-11 02:50:00|224302|224152|224259.6|224109.6|224325.6|224175.6|224239.4|224089.4|403
1597114500000|2020-08-11 02:55:00|224259.1|224109.1|224286.9|224136.9|224291.9|224141.9|224246.1|224096.1|311
1597114800000|2020-08-11 03:00:00|224277.7|224127.7|224249.1|224099.1|224292|224142|224247|224097|255
1597115100000|2020-08-11 03:05:00|224250|224100|224295.7|224145.7|224326.9|224176.9|224244.8|224094.8|344
1597115400000|2020-08-11 03:10:00|224295.6|224145.6|224349|224199|224352.3|224202.3|224293.5|224143.5|313
1597115700000|2020-08-11 03:15:00|224349.1|224199.1|224302.4|224152.4|224353.2|224203.2|224283.8|224133.8|309
1597116000000|2020-08-11 03:20:00|224307.2|224157.2|224303|224153|224315.6|224165.6|224294.4|224144.4|266
1597116300000|2020-08-11 03:25:00|224300.7|224150.7|224290|224140|224322.4|224172.4|224276.6|224126.6|280
1597116600000|2020-08-11 03:30:00|224289.6|224139.6|224311.5|224161.5|224323.4|224173.4|224252|224102|349
1597116900000|2020-08-11 03:35:00|224307.9|224157.9|224259.2|224109.2|224316|224166|224247.9|224097.9|332
1597117200000|2020-08-11 03:40:00|224256|224106|224212.4|224062.4|224270.8|224120.8|224202.7|224052.7|373
1597117500000|2020-08-11 03:45:00|224207.6|224057.6|224201|224051|224222.4|224072.4|224200.3|224050.3|333
1597117800000|2020-08-11 03:50:00|224201.1|224051.1|224112.3|223962.3|224210.3|224060.3|224105.4|223955.4|406
1597118100000|2020-08-11 03:55:00|224112|223962|224145.9|223995.9|224188.3|224038.3|224087.3|223937.3|282
1597118400000|2020-08-11 04:00:00|224145.5|223995.5|224126|223976|224184.2|224034.2|224117.3|223967.3|444
1597118700000|2020-08-11 04:05:00|224124.5|223974.5|224064.6|223914.6|224128.7|223978.7|224023.2|223873.2|430
1597119000000|2020-08-11 04:10:00|224064.9|223914.9|224180.5|224030.5|224193.2|224043.2|224055.4|223905.4|380
1597119300000|2020-08-11 04:15:00|224180.3|224030.3|224101.4|223951.4|224180.3|224030.3|224101.1|223951.1|441
1597119600000|2020-08-11 04:20:00|224101.8|223951.8|224146|223996|224152.4|224002.4|224085.1|223935.1|372
1597119900000|2020-08-11 04:25:00|224147.5|223997.5|224108.7|223958.7|224147.9|223997.9|224105|223955|295
1597120200000|2020-08-11 04:30:00|224110.1|223960.1|224123.2|223973.2|224131.5|223981.5|224093.4|223943.4|339
1597120500000|2020-08-11 04:35:00|224124.3|223974.3|224194.9|224044.9|224204.8|224054.8|224122.3|223972.3|354
1597120800000|2020-08-11 04:40:00|224194.3|224044.3|224102.1|223952.1|224204.3|224054.3|224095.8|223945.8|352
1597121100000|2020-08-11 04:45:00|224086|223936|224142.9|223992.9|224148.5|223998.5|224068.4|223918.4|375
1597121400000|2020-08-11 04:50:00|224142.2|223992.2|224190.4|224040.4|224206|224056|224109.1|223959.1|325
1597121700000|2020-08-11 04:55:00|224191.9|224041.9|224183.5|224033.5|224194.2|224044.2|224161.1|224011.1|292
1597122000000|2020-08-11 05:00:00|224183.7|224033.7|224144.8|223994.8|224199.8|224049.8|224112.2|223962.2|448
1597122300000|2020-08-11 05:05:00|224138.7|223988.7|224144.6|223994.6|224185.5|224035.5|224136.8|223986.8|427
1597122600000|2020-08-11 05:10:00|224147.4|223997.4|224102.3|223952.3|224180.1|224030.1|224085.2|223935.2|416
1597122900000|2020-08-11 05:15:00|224100.5|223950.5|224066.9|223916.9|224105.6|223955.6|224044.7|223894.7|405
1597123200000|2020-08-11 05:20:00|224065.9|223915.9|224045.8|223895.8|224073.8|223923.8|224026.6|223876.6|343
1597123500000|2020-08-11 05:25:00|224045.3|223895.3|224098.1|223948.1|224114.5|223964.5|224041.2|223891.2|374
1597123800000|2020-08-11 05:30:00|224099.4|223949.4|224094.5|223944.5|224117.1|223967.1|224080.2|223930.2|339
1597124100000|2020-08-11 05:35:00|224098.2|223948.2|224164|224014|224171.2|224021.2|224089.4|223939.4|373
1597124400000|2020-08-11 05:40:00|224164.4|224014.4|224306.3|224156.3|224312|224162|224164.4|224014.4|491
1597124700000|2020-08-11 05:45:00|224310.3|224160.3|224259.3|224109.3|224448.5|224298.5|224259.3|224109.3|487
1597125000000|2020-08-11 05:50:00|224262.1|224112.1|224263.8|224113.8|224274.1|224124.1|224094.2|223944.2|501
1597125300000|2020-08-11 05:55:00|224263.2|224113.2|224438.4|224288.4|224464|224314|224261.3|224111.3|532
1597125600000|2020-08-11 06:00:00|224434.8|224284.8|224124.5|223974.5|224434.8|224284.8|224117.2|223967.2|676
1597125900000|2020-08-11 06:05:00|224120.6|223970.6|224348.7|224198.7|224374.2|224224.2|224120.6|223970.6|685
1597126200000|2020-08-11 06:10:00|224348.6|224198.6|224610.5|224460.5|224624.3|224474.3|224347.3|224197.3|843
1597126500000|2020-08-11 06:15:00|224609.6|224459.6|224695.7|224545.7|224726|224576|224591.5|224441.5|729
1597126800000|2020-08-11 06:20:00|224690.4|224540.4|224867.9|224717.9|224918.8|224768.8|224682|224532|723
1597127100000|2020-08-11 06:25:00|224868|224718|225005.1|224855.1|225095.2|224945.2|224833|224683|797
1597127400000|2020-08-11 06:30:00|225003.5|224853.5|225061.1|224911.1|225097|224947|224878.3|224748.6|738
1597127700000|2020-08-11 06:35:00|225060.1|224910.1|224950.5|224800.5|225072.4|224922.4|224922.7|224772.7|600
1597128000000|2020-08-11 06:40:00|224950.4|224800.4|225035.6|224885.6|225091.1|224941.1|224937|224787|673
1597128300000|2020-08-11 06:45:00|225033.2|224883.2|225151.9|225001.9|225169.4|225019.4|225028.8|224878.8|682
1597128600000|2020-08-11 06:50:00|225154.4|225004.4|225202.5|225052.5|225216.1|225066.1|225114.8|224964.8|578
1597128900000|2020-08-11 06:55:00|225202.3|225052.3|225002.9|224852.9|225214.2|225064.2|224922.9|224772.9|783
1597129200000|2020-08-11 07:00:00|225003.5|224853.5|224815.7|224665.7|225003.5|224853.5|224763.5|224613.5|894
1597129500000|2020-08-11 07:05:00|224816.4|224666.4|224994.9|224844.9|225001.5|224851.5|224785.7|224635.7|776
1597129800000|2020-08-11 07:10:00|224996.5|224846.5|224869.6|224719.6|224997.7|224847.7|224866|224716|740
1597130100000|2020-08-11 07:15:00|224867.4|224717.4|224564.1|224414.1|224867.4|224750.7|224547.2|224397.2|852
1597130400000|2020-08-11 07:20:00|224567.5|224417.5|224437|224287|224604.1|224454.1|224379.6|224229.6|854
1597130700000|2020-08-11 07:25:00|224438|224288|224385.9|224235.9|224510.3|224360.3|224277.1|224127.1|857
1597131000000|2020-08-11 07:30:00|224376.9|224226.9|224271.6|224121.6|224376.9|224226.9|224264.9|224114.9|818
1597131300000|2020-08-11 07:35:00|224271.7|224121.7|224352.9|224202.9|224442.1|224292.1|224245.1|224095.1|825
1597131600000|2020-08-11 07:40:00|224353.9|224203.9|224259.8|224109.8|224354.3|224204.3|224250.8|224100.8|741
1597131900000|2020-08-11 07:45:00|224258.9|224108.9|224537.8|224387.8|224553.3|224403.3|224252.9|224102.9|710
1597132200000|2020-08-11 07:50:00|224537.7|224387.7|224363.4|224213.4|224539|224389|224328|224178|669
1597132500000|2020-08-11 07:55:00|224364.6|224214.6|224090.2|223940.2|224368.1|224218.1|224079|223929|836
1597132800000|2020-08-11 08:00:00|224088.8|223938.8|224030|223980|224157.9|224027.2|224023.7|223920.9|823
1597133100000|2020-08-11 08:05:00|224111.3|223961.3|224129.2|223979.2|224160.7|224020.9|223895.5|223781|870
1597133400000|2020-08-11 08:10:00|224128.7|223978.7|223748.9|223698.9|224129.6|223979.6|223738.7|223638.3|950
1597133700000|2020-08-11 08:15:00|223812.2|223662.2|224063.2|223913.2|224086.5|223936.5|223727.1|223629.7|919
1597134000000|2020-08-11 08:20:00|224064.7|223914.7|223834.7|223684.7|224093.6|223943.6|223789.2|223657.1|899
1597134300000|2020-08-11 08:25:00|223837.8|223687.8|223744.1|223594.1|223891.8|223776.9|223738.4|223588.4|797
1597134600000|2020-08-11 08:30:00|223743.9|223593.9|223687.7|223537.7|223791|223641|223588.9|223486.9|838
1597134900000|2020-08-11 08:35:00|223687.4|223537.4|223633.8|223483.8|223719.5|223586.7|223572.1|223434.9|844
1597135200000|2020-08-11 08:40:00|223624|223474|223693.2|223543.2|223693.2|223543.2|223561.5|223419.3|783
1597135500000|2020-08-11 08:45:00|223691.1|223541.1|223728.4|223578.4|223754.9|223621.7|223671.7|223539.8|800
1597135800000|2020-08-11 08:50:00|223727.7|223577.7|223606.4|223456.4|223746.3|223627.5|223596.6|223446.6|902
1597136100000|2020-08-11 08:55:00|223606|223456|223459.7|223309.7|223607.3|223468|223440.6|223292.3|701
1597136400000|2020-08-11 09:00:00|223460.6|223310.6|223307.7|223157.7|223552.6|223402.6|223272.9|223132.9|863
1597136700000|2020-08-11 09:05:00|223309.4|223159.4|223395|223245|223403.2|223253.2|223273|223149.7|738
1597137000000|2020-08-11 09:10:00|223394.9|223244.9|223366.8|223216.8|223429.1|223301.5|223331.5|223184.2|799
1597137300000|2020-08-11 09:15:00|223367.8|223217.8|223425.8|223275.8|223506.8|223391.4|223322.1|223210.6|750
1597137600000|2020-08-11 09:20:00|223424.7|223274.7|223614.5|223464.5|223617.8|223467.8|223375.8|223274.7|719
1597137900000|2020-08-11 09:25:00|223613.9|223463.9|223514|223364|223643.9|223493.9|223464.8|223314.8|783
1597138200000|2020-08-11 09:30:00|223515.7|223365.7|223479.7|223329.7|223537.4|223393.4|223397.4|223247.4|890
1597138500000|2020-08-11 09:35:00|223480.1|223330.1|223650.2|223500.2|223696.8|223546.8|223428.6|223314.2|866
1597138800000|2020-08-11 09:40:00|223650.4|223500.4|223571.8|223421.8|223702.6|223552.6|223501.5|223394.5|808
1597139100000|2020-08-11 09:45:00|223571.5|223421.5|223751.5|223601.5|223752.2|223602.2|223501.1|223375.4|782
1597139400000|2020-08-11 09:50:00|223751.6|223601.6|223643.1|223493.1|223752.3|223602.3|223600.5|223450.5|753
1597139700000|2020-08-11 09:55:00|223645.8|223495.8|223498.9|223348.9|223669.6|223519.6|223463.1|223348.9|736
1597140000000|2020-08-11 10:00:00|223500.1|223350.1|223466.7|223316.7|223509|223395.3|223436.8|223286.8|688
1597140300000|2020-08-11 10:05:00|223467.6|223317.6|223247.7|223197.7|223469|223319|223238.1|223115.1|732
1597140600000|2020-08-11 10:10:00|223245.3|223195.3|223312.9|223262.9|223349.7|223272.2|223245.2|223159.3|669
1597140900000|2020-08-11 10:15:00|223313.5|223263.5|223338.3|223288.3|223388.3|223296|223301.3|223198.5|711
1597141200000|2020-08-11 10:20:00|223337.9|223287.9|223397.3|223247.3|223420.7|223296.6|223292.7|223209.9|655
1597141500000|2020-08-11 10:25:00|223395.6|223245.6|223396.5|223246.5|223411.7|223317.5|223341.6|223227|493
1597141800000|2020-08-11 10:30:00|223396.4|223246.4|223439.6|223289.6|223519.2|223399.2|223346.6|223246.4|744
1597142100000|2020-08-11 10:35:00|223440.1|223290.1|223433.1|223383.1|223501.7|223383.4|223410.8|223288.6|636
1597142400000|2020-08-11 10:40:00|223432.6|223382.6|223497.9|223347.9|223570.9|223420.9|223423.8|223323.8|726
1597142700000|2020-08-11 10:45:00|223495.1|223345.1|223541.9|223391.9|223577.4|223427.4|223419|223318.6|740
1597143000000|2020-08-11 10:50:00|223544.2|223394.2|223516.2|223366.2|223583.6|223479.9|223499.6|223352.3|853
1597143300000|2020-08-11 10:55:00|223514.2|223364.2|223606.6|223456.6|223631.7|223481.7|223401.5|223295.5|592
1597143600000|2020-08-11 11:00:00|223593.9|223443.9|223597.4|223447.4|223720.9|223570.9|223503.4|223353.4|844
1597143900000|2020-08-11 11:05:00|223598.3|223448.3|223407.7|223357.7|223598.9|223491.3|223396.5|223287|717
1597144200000|2020-08-11 11:10:00|223406.9|223356.9|223477.6|223327.6|223490.7|223371.7|223352.2|223250.1|636
1597144500000|2020-08-11 11:15:00|223477.3|223327.3|223391.4|223341.4|223478.3|223406.7|223374.8|223270|699
1597144800000|2020-08-11 11:20:00|223393.2|223343.2|223340.6|223190.6|223496.9|223361.8|223243.5|223147.5|668
1597145100000|2020-08-11 11:25:00|223340.5|223190.5|223238.6|223188.6|223343.8|223238.2|223206.4|223126.5|786
1597145400000|2020-08-11 11:30:00|223238.5|223188.5|223187.7|223037.7|223244.2|223188.5|223093.7|222991.1|726
1597145700000|2020-08-11 11:35:00|223186.3|223036.3|223191.8|223041.8|223207.6|223111.6|223064.8|222986.8|687
1597146000000|2020-08-11 11:40:00|223192.8|223042.8|223444.7|223294.7|223445|223355.3|223130.1|223040.1|802
1597146300000|2020-08-11 11:45:00|223443.6|223293.6|223273.6|223223.6|223443.6|223357.5|223244.7|223183.8|774
1597146600000|2020-08-11 11:50:00|223272.8|223222.8|223258|223208|223362.3|223263|223236.3|223146.2|714
1597146900000|2020-08-11 11:55:00|223257.5|223207.5|223507|223357|223550.4|223445.6|223257.5|223207.5|846
1597147200000|2020-08-11 12:00:00|223508|223358|223265.4|223215.4|223525.8|223375.8|223226.2|223124.7|933
1597147500000|2020-08-11 12:05:00|223265.8|223215.8|223234.1|223184.1|223298.1|223224.4|223224.7|223134|806
1597147800000|2020-08-11 12:10:00|223231.8|223181.8|223237.3|223187.3|223367.5|223243.1|223104.9|223033.4|796
1597148100000|2020-08-11 12:15:00|223239.2|223189.2|223135.7|223085.7|223248.5|223198.5|223098.4|223048.4|733
1597148400000|2020-08-11 12:20:00|223136.1|223086.1|222913.1|222763.1|223217.1|223167.1|222840.8|222746.2|962
1597148700000|2020-08-11 12:25:00|222913|222763|223079.7|222929.7|223109.4|222959.4|222826.3|222676.3|855
1597149000000|2020-08-11 12:30:00|223067.2|222917.2|223375.8|223225.8|223382|223240.7|222982|222832|937
1597149300000|2020-08-11 12:35:00|223374.9|223224.9|222897.8|222847.8|223376.3|223254.4|222895.4|222845.4|845
1597149600000|2020-08-11 12:40:00|222898|222848|222838.4|222788.4|222925.6|222872|222831.4|222769.5|710
1597149900000|2020-08-11 12:45:00|222837.5|222787.5|222774.3|222724.3|222846|222789.3|222619.9|222516.7|1022
1597150200000|2020-08-11 12:50:00|222776.4|222726.4|222694.2|222644.2|222900.5|222850.5|222652.5|222533.8|1025
1597150500000|2020-08-11 12:55:00|222695|222645|222913.7|222763.7|222945.8|222884.5|222661.2|222611.2|971
1597150800000|2020-08-11 13:00:00|222912.5|222762.5|222957.4|222907.4|223000.1|222914.3|222698.7|222648.7|1006
1597151100000|2020-08-11 13:05:00|222958.4|222908.4|223175|223025|223191|223080.5|222943.2|222841.4|1074
1597151400000|2020-08-11 13:10:00|223174.5|223024.5|223240.5|223190.5|223244.5|223194.5|223100.2|223011.8|1026
1597151700000|2020-08-11 13:15:00|223240.9|223190.9|223112.2|223062.2|223294.6|223217.8|223017.3|222918.2|976
1597152000000|2020-08-11 13:20:00|223111.9|223061.9|223027.7|222977.7|223297.9|223215.9|222985.8|222846.3|981
1597152300000|2020-08-11 13:25:00|223027.3|222977.3|222909.5|222759.5|223050.7|222997.8|222802.4|222702.9|923
1597152600000|2020-08-11 13:30:00|222909|222759|223180.7|223030.7|223202.3|223072.9|222890|222751.4|1100
1597152900000|2020-08-11 13:35:00|223180.1|223030.1|223124|222974|223242.4|223138.8|222987.7|222883.8|1087
1597153200000|2020-08-11 13:40:00|223125.3|222975.3|223093.2|223043.2|223259.6|223143.7|223038.9|222950.2|1048
1597153500000|2020-08-11 13:45:00|223092.5|223042.5|223173.4|223123.4|223227.3|223127.6|223022.9|222934.2|1082
1597153800000|2020-08-11 13:50:00|223172.9|223122.9|223266.2|223216.2|223350.5|223264.4|223155|223105|1061
1597154100000|2020-08-11 13:55:00|223266.5|223216.5|223761.1|223611.1|223768.7|223618.7|223258.4|223208.4|1104
1597154400000|2020-08-11 14:00:00|223753.8|223603.8|223915.8|223865.8|224078.1|224007.4|223750.8|223600.8|1066
1597154700000|2020-08-11 14:05:00|223918|223868|224250.3|224100.3|224258.6|224162.6|223914|223801.6|1062
1597155000000|2020-08-11 14:10:00|224250.9|224100.9|223904.1|223854.1|224253.7|224105.5|223854.1|223750.7|1081
1597155300000|2020-08-11 14:15:00|223897.6|223847.6|223862.7|223812.7|224114.6|224008.2|223843.9|223752.2|876
1597155600000|2020-08-11 14:20:00|223862.8|223812.8|224061.5|224011.5|224107|224057|223854.6|223804.6|850
1597155900000|2020-08-11 14:25:00|224061.7|224011.7|223964.7|223914.7|224069.8|224019.8|223915|223840.2|891
1597156200000|2020-08-11 14:30:00|223963.7|223913.7|224184.9|224134.9|224275.3|224225.3|223926.9|223876.9|890
1597156500000|2020-08-11 14:35:00|224186.5|224136.5|224056.2|224006.2|224336.6|224251.8|224055.3|224005.3|902
1597156800000|2020-08-11 14:40:00|224035.4|223985.4|224087.5|224037.5|224160.7|224086|223953.6|223871.5|938
1597157100000|2020-08-11 14:45:00|224084.9|224034.9|224200|224050|224203.6|224106.9|223899.7|223815.3|913
1597157400000|2020-08-11 14:50:00|224196.4|224046.4|223988.7|223938.7|224196.4|224068|223982.8|223909.4|922
1597157700000|2020-08-11 14:55:00|223993.3|223943.3|223910.6|223860.6|224054.6|223956.3|223856.5|223797|812
1597158000000|2020-08-11 15:00:00|223910.1|223860.1|223782.6|223732.6|223918|223868|223766.5|223716.5|877
1597158300000|2020-08-11 15:05:00|223781.5|223731.5|223560.9|223510.9|223797.4|223740.1|223472.4|223379.2|905
1597158600000|2020-08-11 15:10:00|223556.7|223506.7|223404.6|223354.6|223611.3|223555.6|223389|223321.9|818
1597158900000|2020-08-11 15:15:00|223403.7|223353.7|223403.9|223353.9|223490.2|223387.9|223328.6|223251.2|791
1597159200000|2020-08-11 15:20:00|223403|223353|223495.2|223345.2|223495.2|223381.3|223328.4|223278.4|739
1597159500000|2020-08-11 15:25:00|223490.4|223340.4|223413.3|223263.3|223514|223464|223330.5|223205.7|895
1597159800000|2020-08-11 15:30:00|223412.6|223262.6|223252.6|223202.6|223441.5|223353.5|223241|223154.6|992
1597160100000|2020-08-11 15:35:00|223251.1|223201.1|223254.3|223204.3|223319.5|223219.2|223104.4|223054.4|962
1597160400000|2020-08-11 15:40:00|223254|223204|223334.9|223284.9|223384.2|223294.1|223178.8|223125.2|848
1597160700000|2020-08-11 15:45:00|223332.4|223282.4|223512|223462|223540.2|223466.8|223327.1|223277.1|951
1597161000000|2020-08-11 15:50:00|223513.1|223463.1|223536.9|223486.9|223588.3|223507.6|223455.3|223373|916
1597161300000|2020-08-11 15:55:00|223537.1|223487.1|223452|223402|223587.4|223501.6|223429.4|223379.4|935
1597161600000|2020-08-11 16:00:00|223452.6|223402.6|223506.9|223456.9|223512.6|223462.6|223381.1|223322.7|842
1597161900000|2020-08-11 16:05:00|223513.4|223463.4|223355.2|223305.2|223524.4|223474.4|223299.1|223249.1|904
1597162200000|2020-08-11 16:10:00|223358.2|223308.2|223308.3|223258.3|223365|223315|223292.7|223242.7|882
1597162500000|2020-08-11 16:15:00|223307.4|223257.4|223156.3|223006.3|223338.7|223265.1|223155.7|223005.7|755
1597162800000|2020-08-11 16:20:00|223103.9|223053.9|222945.4|222895.4|223147.2|223055.7|222908.9|222821.3|876
1597163100000|2020-08-11 16:25:00|222945.5|222895.5|222770.8|222720.8|223081.1|222992.1|222768.5|222668|805
1597163400000|2020-08-11 16:30:00|222769.3|222719.3|223012.7|222862.7|223059.9|222931|222756.6|222666.9|940
1597163700000|2020-08-11 16:35:00|223016.4|222866.4|222980.6|222830.6|223058.1|222923.2|222917.6|222811|861
1597164000000|2020-08-11 16:40:00|222983|222833|223006|222956|223119.6|223010.9|222928.3|222827.6|836
1597164300000|2020-08-11 16:45:00|223005.3|222955.3|222967.6|222917.6|223010.1|222955.3|222928.1|222831.3|853
1597164600000|2020-08-11 16:50:00|222967.5|222917.5|222996.3|222846.3|222996.3|222922.6|222820|222731.7|789
1597164900000|2020-08-11 16:55:00|222996.8|222846.8|222931.3|222881.3|222996.8|222916.3|222820.2|222724.4|916
1597165200000|2020-08-11 17:00:00|222929.3|222879.3|223023.6|222973.6|223093|222988.8|222904.3|222848.6|831
1597165500000|2020-08-11 17:05:00|223024.7|222974.7|223070.1|223020.1|223153.1|223051.5|223017.9|222953|954
1597165800000|2020-08-11 17:10:00|223068.4|223018.4|223176.9|223026.9|223207.4|223125.5|223068.4|222979.7|986
1597166100000|2020-08-11 17:15:00|223175.7|223025.7|223200.5|223150.5|223202.9|223152.9|223079.8|222991.4|930
1597166400000|2020-08-11 17:20:00|223201.5|223151.5|223210.6|223160.6|223346|223296|223189.4|223139.4|943
1597166700000|2020-08-11 17:25:00|223209.7|223159.7|223207.5|223157.5|223226.2|223176.2|223117.1|223067.1|929
1597167000000|2020-08-11 17:30:00|223206.9|223156.9|223332.6|223282.6|223387.3|223302.7|223204.1|223154.1|914
1597167300000|2020-08-11 17:35:00|223332.1|223282.1|223332.8|223282.8|223477.1|223372.2|223327.3|223220.5|903
1597167600000|2020-08-11 17:40:00|223339.5|223289.5|223250.3|223200.3|223408.5|223304.7|223245.7|223174|915
1597167900000|2020-08-11 17:45:00|223250.5|223200.5|223267.8|223217.8|223336.4|223230.3|223132.9|223082.9|864
1597168200000|2020-08-11 17:50:00|223267.7|223217.7|223322.3|223272.3|223390.5|223288.4|223246.1|223151.2|832
1597168500000|2020-08-11 17:55:00|223322.6|223272.6|223349.2|223199.2|223366.1|223316.1|223220.2|223125.4|905
1597168800000|2020-08-11 18:00:00|223342|223192|223253.1|223103.1|223345.6|223248.2|223182.3|223079.6|845
1597169100000|2020-08-11 18:05:00|223255.2|223105.2|223211.3|223061.3|223276.8|223177.8|223133.7|223031.7|825
1597169400000|2020-08-11 18:10:00|223211.1|223061.1|223227.6|223077.6|223252.6|223174.5|223120.6|223029.5|801
1597169700000|2020-08-11 18:15:00|223243.5|223093.5|223019.3|222969.3|223247.8|223148.3|223016.2|222924.9|853
1597170000000|2020-08-11 18:20:00|223020.3|222970.3|223050.5|223000.5|223101.3|223004.6|222895.4|222795.3|923
1597170300000|2020-08-11 18:25:00|223051|223001|223379|223329|223430.4|223342.6|223044.9|222957.4|972
1597170600000|2020-08-11 18:30:00|223379.6|223329.6|223461.2|223411.2|223569.2|223460.8|223364.8|223256.5|979
1597170900000|2020-08-11 18:35:00|223461.1|223411.1|223723.2|223673.2|223777.8|223697.4|223461.1|223411.1|980
1597171200000|2020-08-11 18:40:00|223723.6|223673.6|223729.4|223679.4|223773|223712.5|223666.3|223606.2|930
1597171500000|2020-08-11 18:45:00|223727.2|223677.2|223786.9|223736.9|223904.4|223808|223719.2|223640.6|986
1597171800000|2020-08-11 18:50:00|223786.8|223736.8|223791.5|223641.5|223893.9|223807.8|223718.5|223614.5|911
1597172100000|2020-08-11 18:55:00|223783.1|223633.1|223699.5|223649.5|223878.9|223761.2|223699.5|223597.7|933
1597172400000|2020-08-11 19:00:00|223699.8|223649.8|223825.4|223775.4|223903.8|223807.1|223699.8|223610.1|1026
1597172700000|2020-08-11 19:05:00|223827.2|223777.2|223940.5|223790.5|223952.1|223839.4|223793.1|223703.5|1045
1597173000000|2020-08-11 19:10:00|223940.7|223790.7|223792.9|223642.9|223953.1|223859.9|223650|223526.1|1014
1597173300000|2020-08-11 19:15:00|223794|223644|224354.9|224204.9|224440.8|224290.8|223785.8|223635.8|1052
1597173600000|2020-08-11 19:20:00|224349.7|224199.7|224256.1|224106.1|224366.4|224216.4|224157.7|224007.7|1084
1597173900000|2020-08-11 19:25:00|224256.4|224106.4|223947|223797|224256.4|224106.4|223939.9|223789.9|1049
1597174200000|2020-08-11 19:30:00|223948.3|223798.3|224358.2|224208.2|224360.1|224210.1|223929.7|223798.3|1071
1597174500000|2020-08-11 19:35:00|224358.1|224208.1|224231.9|224081.9|224358.5|224208.5|224089.7|223939.7|1072
1597174800000|2020-08-11 19:40:00|224230|224080|224384.1|224234.1|224387.2|224237.2|224164.5|224014.5|1126
1597175100000|2020-08-11 19:45:00|224384.5|224234.5|224375.5|224225.5|224451|224301|224349.5|224199.5|1017
1597175400000|2020-08-11 19:50:00|224378.6|224228.6|224400.6|224250.6|224501.3|224351.3|224271.2|224121.2|1107
1597175700000|2020-08-11 19:55:00|224401.5|224251.5|224290.4|224140.4|224445.6|224295.6|224266.4|224116.4|1029
1597176000000|2020-08-11 20:00:00|224291.8|224141.8|224351.1|224201.1|224447.8|224297.8|224232.7|224082.7|952
1597176300000|2020-08-11 20:05:00|224350.7|224200.7|224222.7|224072.7|224365.1|224215.1|224174|224024|849
1597176600000|2020-08-11 20:10:00|224218.2|224068.2|224251.5|224101.5|224385|224235|224187.3|224037.3|819
1597176900000|2020-08-11 20:15:00|224256.4|224106.4|224302.2|224152.2|224307.4|224157.4|224248.3|224098.3|659
1597177200000|2020-08-11 20:20:00|224302.7|224152.7|224250.7|224100.7|224323.7|224173.7|224242|224092|602
1597177500000|2020-08-11 20:25:00|224253.1|224103.1|224248.6|224098.6|224255.3|224105.3|224163.6|224013.6|484
1597177800000|2020-08-11 20:30:00|224240.4|224090.4|224146.2|223996.2|224240.4|224090.4|224137.5|223987.5|744
1597178100000|2020-08-11 20:35:00|224145.8|223995.8|224143.2|223993.2|224151.4|224001.4|224083.8|223933.8|608
1597178400000|2020-08-11 20:40:00|224143.4|223993.4|224135.2|223985.2|224159.9|224009.9|224122.3|223972.3|550
1597178700000|2020-08-11 20:45:00|224135.4|223985.4|224163.1|224013.1|224174.1|224024.1|224092.7|223942.7|468
1597179000000|2020-08-11 20:50:00|224165.3|224015.3|224122.3|223972.3|224167.6|224017.6|224037.6|223887.6|456
1597179300000|2020-08-11 20:55:00|224112.5|223962.5|224115.1|223965.1|224208.1|224004.1|224073.4|223862|460
1597179600000|2020-08-11 21:00:00|224166.4|223899.8|224433.6|224098.6|224539.3|224204.3|224082.5|223816.4|50
1597179900000|2020-08-11 21:05:00|224452.5|224117.5|224441.5|224106.5|224525.1|224190.1|224345.5|224010.5|758
1597180200000|2020-08-11 21:10:00|224548|224213|224408.8|224073.8|224548|224213|224353|224018|132
1597180500000|2020-08-11 21:15:00|224449.2|224114.2|224404|224069|224515.7|224180.7|224345.7|224010.7|573
1597180800000|2020-08-11 21:20:00|224417.4|224082.4|224427.1|224092.1|224533.2|224198.2|224377.5|224042.5|198
1597181100000|2020-08-11 21:25:00|224428.5|224093.5|224363.6|224028.6|224525.1|224190.1|224322|223987|131
1597181400000|2020-08-11 21:30:00|224462.3|224127.3|224351.1|224016.1|224497|224162|224329.3|223994.3|1086
1597181700000|2020-08-11 21:35:00|224400.1|224065.1|224420.3|224085.3|224490|224155|224266.3|223931.3|1063
1597182000000|2020-08-11 21:40:00|224427.3|224092.3|224341.3|224006.3|224484|224149|224316.3|223981.3|849
1597182300000|2020-08-11 21:45:00|224408.1|224073.1|224414.3|224079.3|224493.2|224158.2|224342.5|224007.5|441
1597182600000|2020-08-11 21:50:00|224401.6|224066.6|224487.3|224152.3|224515.6|224180.6|224337.6|224002.6|222
1597182900000|2020-08-11 21:55:00|224484.7|224149.7|224410.6|224075.6|224516.4|224181.4|224313.5|223978.5|268
1597183200000|2020-08-11 22:00:00|224491|224156|224259.5|223954.5|224491|224156|224243.3|223943.9|628
1597183500000|2020-08-11 22:05:00|224266.9|223952.9|224180.2|224030.2|224283.1|224048.9|224158.1|223902.8|444
1597183800000|2020-08-11 22:10:00|224237.5|223964.3|224234|224084|224405.5|224084|224175.5|223944.2|443
1597184100000|2020-08-11 22:15:00|224252.9|223988.3|224271.1|223984.2|224364.9|224094.2|224169.7|223900.7|458
1597184400000|2020-08-11 22:20:00|224255|223992.1|224161.4|224011.4|224303.3|224090|224153.7|223961.7|317
1597184700000|2020-08-11 22:25:00|224161.6|224011.6|224212|224062|224299.2|224102.6|224152.8|223964.2|399
1597185000000|2020-08-11 22:30:00|224224.7|224074.7|224127.2|223977.2|224285.9|224074.7|224122.7|223904.8|414
1597185300000|2020-08-11 22:35:00|224181.3|223919.1|224172.8|224022.8|224262.8|224038.7|224111.7|223890.4|386
1597185600000|2020-08-11 22:40:00|224171.7|224021.7|224226|224076|224259.1|224093.7|224169.3|223967.6|402
1597185900000|2020-08-11 22:45:00|224226.4|224076.4|224236.3|224086.3|224270.2|224120.2|224224.8|224074.8|371
1597186200000|2020-08-11 22:50:00|224236.2|224086.2|224226.4|224076.4|224236.2|224086.2|224179.8|224029.8|374
1597186500000|2020-08-11 22:55:00|224226.3|224076.3|224246.9|224096.9|224263.7|224113.7|224191.1|224041.1|349
1597186800000|2020-08-11 23:00:00|224296.5|223961.5|224257.8|224107.8|224296.5|224131.7|224221.3|223961.5|360
1597187100000|2020-08-11 23:05:00|224259.1|224109.1|224391.4|224241.4|224421|224271|224252|224102|365
1597187400000|2020-08-11 23:10:00|224394.3|224244.3|224394.2|224244.2|224430.1|224280.1|224386.3|224236.3|342
1597187700000|2020-08-11 23:15:00|224411.5|224261.5|224454.3|224304.3|224493|224343|224385.4|224235.4|442
1597188000000|2020-08-11 23:20:00|224440.5|224290.5|224386.4|224236.4|224455.8|224305.8|224369.7|224219.7|292
1597188300000|2020-08-11 23:25:00|224386|224236|224397.2|224247.2|224453.3|224303.3|224381.1|224231.1|352
1597188600000|2020-08-11 23:30:00|224397.4|224247.4|224286.8|224136.8|224408.7|224258.7|224280.7|224130.7|397
1597188900000|2020-08-11 23:35:00|224286.7|224136.7|224251.2|224101.2|224299.3|224149.3|224237.4|224087.4|314
1597189200000|2020-08-11 23:40:00|224251.9|224101.9|224220.3|224070.3|224275.3|224125.3|224220|224070|252
1597189500000|2020-08-11 23:45:00|224223.8|224073.8|224296.8|224146.8|224323.5|224173.5|224223.8|224073.8|320
1597189800000|2020-08-11 23:50:00|224296.7|224146.7|224336.3|224186.3|224348.1|224198.1|224243.2|224093.2|365
1597190100000|2020-08-11 23:55:00|224335.2|224185.2|224372.8|224222.8|224399.7|224249.7|224303|224153|327
1597190400000|2020-08-12 00:00:00|224371.7|224221.7|224226.4|224076.4|224376.8|224226.8|224213.7|224063.7|597
1597190700000|2020-08-12 00:05:00|224226.1|224076.1|224268.4|224118.4|224320|224170|224121.8|223971.8|700
1597191000000|2020-08-12 00:10:00|224264.9|224114.9|224306.9|224156.9|224330.6|224180.6|224246.4|224096.4|484
1597191300000|2020-08-12 00:15:00|224307.2|224157.2|224174.3|224024.3|224334.3|224184.3|224124.2|223974.2|543
1597191600000|2020-08-12 00:20:00|224180|224030|224126.6|223976.6|224200.5|224050.5|224108.2|223958.2|492
1597191900000|2020-08-12 00:25:00|224127.3|223977.3|224432.8|224282.8|224438.5|224288.5|224123|223973|550
1597192200000|2020-08-12 00:30:00|224430.3|224280.3|224471.9|224321.9|224514.1|224364.1|224386.4|224236.4|576
1597192500000|2020-08-12 00:35:00|224478.3|224328.3|224831.8|224681.8|224832.7|224682.7|224478.3|224328.3|662
1597192800000|2020-08-12 00:40:00|224835.3|224685.3|224645.9|224495.9|224838.5|224688.5|224599.4|224449.4|667
1597193100000|2020-08-12 00:45:00|224635.6|224485.6|224488.5|224338.5|224765.9|224557.3|224476.7|224326.7|585
1597193400000|2020-08-12 00:50:00|224489.9|224339.9|224632.2|224482.2|224642.2|224492.2|224461.4|224311.4|636
1597193700000|2020-08-12 00:55:00|224632.6|224482.6|224537.1|224387.1|224730.6|224580.6|224486.5|224336.5|647
1597194000000|2020-08-12 01:00:00|224536.4|224386.4|224383.9|224233.9|224601.5|224451.5|224345|224195|611
1597194300000|2020-08-12 01:05:00|224383.6|224233.6|224286.8|224136.8|224439.1|224289.1|224267.5|224117.5|566
1597194600000|2020-08-12 01:10:00|224283.3|224133.3|224313.4|224163.4|224336.4|224186.4|224266.2|224116.2|575
1597194900000|2020-08-12 01:15:00|224313.2|224163.2|224275.7|224125.7|224345.9|224195.9|224273.9|224123.9|548
1597195200000|2020-08-12 01:20:00|224274.1|224124.1|224428.3|224278.3|224434.9|224284.9|224274.1|224124.1|547
1597195500000|2020-08-12 01:25:00|224428.4|224278.4|224283.9|224133.9|224481|224331|224277.9|224127.9|576
1597195800000|2020-08-12 01:30:00|224287.1|224137.1|224327.3|224177.3|224380.4|224230.4|224197.9|224047.9|639
1597196100000|2020-08-12 01:35:00|224330.1|224180.1|224277.3|224127.3|224336.6|224186.6|224230.3|224051.5|505
1597196400000|2020-08-12 01:40:00|224285.4|224135.4|224451.8|224301.8|224475.7|224325.7|224269.8|224119.8|607
1597196700000|2020-08-12 01:45:00|224456.9|224306.9|224578.2|224428.2|224631.5|224481.5|224428.8|224278.8|707
1597197000000|2020-08-12 01:50:00|224577.9|224427.9|224406.1|224256.1|224583.5|224433.5|224402|224252|546
1597197300000|2020-08-12 01:55:00|224403.1|224253.1|224386.6|224236.6|224526.9|224376.9|224338.7|224188.7|616
1597197600000|2020-08-12 02:00:00|224386.9|224236.9|224688.2|224538.2|224701.1|224551.1|224373.9|224223.9|892
1597197900000|2020-08-12 02:05:00|224688.7|224538.7|224578.2|224428.2|224744|224594|224482.5|224332.5|799
1597198200000|2020-08-12 02:10:00|224578.8|224428.8|224647.3|224497.3|224680.7|224530.7|224570.8|224420.8|601
1597198500000|2020-08-12 02:15:00|224662.2|224512.2|224861.9|224711.9|224865.9|224715.9|224600.3|224450.3|651
1597198800000|2020-08-12 02:20:00|224863.1|224713.1|224726.7|224576.7|224948.9|224798.9|224707.9|224557.9|608
1597199100000|2020-08-12 02:25:00|224723.7|224573.7|224654.3|224504.3|224733.4|224583.4|224609.3|224459.3|477
1597199400000|2020-08-12 02:30:00|224651.4|224501.4|224571.7|224421.7|224722.5|224572.5|224557|224407|510
1597199700000|2020-08-12 02:35:00|224570.6|224420.6|224503.4|224353.4|224666.9|224516.9|224503.1|224353.1|548
1597200000000|2020-08-12 02:40:00|224528.2|224378.2|224440.4|224290.4|224558.2|224408.2|224357|224207|587
1597200300000|2020-08-12 02:45:00|224439.6|224289.6|224552.8|224402.8|224567.5|224417.5|224439.6|224279.9|494
1597200600000|2020-08-12 02:50:00|224555.5|224405.5|224683.8|224533.8|224739.6|224589.6|224551.5|224401.5|530
1597200900000|2020-08-12 02:55:00|224681.6|224531.6|224731|224581|224778.6|224628.6|224657.2|224507.2|509
1597201200000|2020-08-12 03:00:00|224731.7|224581.7|224679.5|224529.5|224761|224611|224519.3|224369.3|585
1597201500000|2020-08-12 03:05:00|224678.6|224528.6|224809.4|224659.4|224826.5|224676.5|224565|224372.8|534
1597201800000|2020-08-12 03:10:00|224816.2|224666.2|224685|224535|224842.6|224672.9|224650.9|224500.9|557
1597202100000|2020-08-12 03:15:00|224690.9|224540.9|224730.3|224580.3|224822|224672|224668.2|224518.2|503
1597202400000|2020-08-12 03:20:00|224729.1|224579.1|224635|224485|224730|224580|224533.8|224383.8|500
1597202700000|2020-08-12 03:25:00|224636.8|224486.8|224687.7|224537.7|224784.2|224634.2|224636.8|224486.8|477
1597203000000|2020-08-12 03:30:00|224687.6|224537.6|224583.4|224433.4|224691.2|224541.2|224524.2|224374.2|541
1597203300000|2020-08-12 03:35:00|224583.3|224433.3|224581.9|224431.9|224583.3|224433.3|224477.9|224274|468
1597203600000|2020-08-12 03:40:00|224581.1|224431.1|224579.8|224429.8|224603.9|224453.9|224524.4|224374.4|536
1597203900000|2020-08-12 03:45:00|224584|224434|224635|224485|224681.3|224531.3|224578|224381.9|520
1597204200000|2020-08-12 03:50:00|224634.8|224484.8|224587.8|224437.8|224683.1|224533.1|224532.4|224382.4|480
1597204500000|2020-08-12 03:55:00|224582.4|224432.4|224623.4|224473.4|224628.8|224478.8|224547.9|224397.9|519
1597204800000|2020-08-12 04:00:00|224625.9|224475.9|224722.3|224572.3|224729.8|224579.8|224577.7|224427.7|472
1597205100000|2020-08-12 04:05:00|224723.1|224573.1|224710.2|224560.2|224746.8|224596.8|224678.1|224528.1|461
1597205400000|2020-08-12 04:10:00|224716.1|224566.1|224691.4|224541.4|224758.4|224608.4|224667.3|224517.3|440
1597205700000|2020-08-12 04:15:00|224691.6|224541.6|224580|224430|224696.8|224546.8|224579.7|224429.7|541
1597206000000|2020-08-12 04:20:00|224581.3|224431.3|224758.8|224608.8|224777.3|224627.3|224580.3|224430.3|446
1597206300000|2020-08-12 04:25:00|224759.3|224609.3|224878.7|224728.7|224902.3|224752.3|224758.7|224608.7|457
1597206600000|2020-08-12 04:30:00|224882|224732|224865.3|224715.3|224938.7|224788.7|224850.8|224700.8|472
1597206900000|2020-08-12 04:35:00|224864.7|224714.7|224795.8|224645.8|224868.3|224718.3|224780|224630|421
1597207200000|2020-08-12 04:40:00|224795.7|224645.7|224780.1|224630.1|224815.7|224665.7|224751|224601|372
1597207500000|2020-08-12 04:45:00|224779.6|224629.6|224779.4|224629.4|224787.4|224637.4|224714.5|224564.5|435
1597207800000|2020-08-12 04:50:00|224778.6|224628.6|224876.9|224726.9|224962.4|224771.1|224762.2|224612.2|508
1597208100000|2020-08-12 04:55:00|224877.3|224727.3|224914.4|224764.4|224970.2|224820.2|224855.3|224705.3|510
1597208400000|2020-08-12 05:00:00|224908.8|224758.8|224981.8|224831.8|224991.1|224841.1|224882.5|224732.5|519
1597208700000|2020-08-12 05:05:00|224977.5|224827.5|224938.9|224788.9|225008.1|224858.1|224938.9|224788.9|521
1597209000000|2020-08-12 05:10:00|224937.7|224787.7|224980.4|224830.4|225074|224856.9|224928|224778|505
1597209300000|2020-08-12 05:15:00|224978.8|224828.8|224855.9|224705.9|225008.3|224858.3|224842.9|224692.9|523
1597209600000|2020-08-12 05:20:00|224857.2|224707.2|224775.4|224625.4|224871.2|224721.2|224749.8|224599.8|490
1597209900000|2020-08-12 05:25:00|224775.9|224625.9|224771.7|224621.7|224781.7|224631.7|224747.7|224597.7|423
1597210200000|2020-08-12 05:30:00|224769.7|224619.7|224746.1|224596.1|224823.6|224673.6|224741.8|224591.8|402
1597210500000|2020-08-12 05:35:00|224754.3|224604.3|224697.4|224547.4|224754.8|224604.8|224684.5|224534.5|312
1597210800000|2020-08-12 05:40:00|224698.2|224548.2|224630.8|224480.8|224709.9|224559.9|224622.6|224472.6|388
1597211100000|2020-08-12 05:45:00|224628.6|224478.6|224611.7|224461.7|224636.3|224486.3|224538.4|224388.4|415
1597211400000|2020-08-12 05:50:00|224609.4|224459.4|224631.3|224481.3|224633.8|224483.8|224550.1|224400.1|450
1597211700000|2020-08-12 05:55:00|224628.1|224478.1|224618.4|224468.4|224653.9|224503.9|224593.4|224443.4|431
1597212000000|2020-08-12 06:00:00|224619.9|224469.9|224493.8|224343.8|224659.7|224509.7|224490|224340|646
1597212300000|2020-08-12 06:05:00|224489.4|224339.4|224218.4|224068.4|224489.4|224339.4|224217.4|224067.4|843
1597212600000|2020-08-12 06:10:00|224221.6|224071.6|224257.3|224107.3|224345.7|224195.7|224193.1|224043.1|818
1597212900000|2020-08-12 06:15:00|224249.3|224099.3|224128|223978|224273|224123|224054.3|223904.3|848
1597213200000|2020-08-12 06:20:00|224129.7|223979.7|224159.2|224009.2|224239.3|224089.3|224106.1|223956.1|778
1597213500000|2020-08-12 06:25:00|224157.1|224007.1|224309.4|224159.4|224326.6|224176.6|224154.2|224004.2|682
1597213800000|2020-08-12 06:30:00|224331.8|224181.8|224314.9|224164.9|224415.6|224265.6|224314.9|224164.9|733
1597214100000|2020-08-12 06:35:00|224315.1|224165.1|224174.4|224024.4|224318|224168|224135.2|223985.2|798
1597214400000|2020-08-12 06:40:00|224174.6|224024.6|224218.6|224068.6|224219.4|224069.4|224061.1|223911.1|781
1597214700000|2020-08-12 06:45:00|224218.4|224068.4|224133.5|223983.5|224259|224109|224101.9|223951.9|721
1597215000000|2020-08-12 06:50:00|224133.2|223983.2|224222.1|224072.1|224228|224078|224068.6|223918.6|755
1597215300000|2020-08-12 06:55:00|224227.2|224077.2|224444.4|224294.4|224501.1|224351.1|224227.2|224077.2|855
1597215600000|2020-08-12 07:00:00|224442.7|224292.7|224311.3|224161.3|224452.2|224302.2|224255.1|224105.1|937
1597215900000|2020-08-12 07:05:00|224307.8|224157.8|224513|224363|224514.9|224364.9|224269.1|224119.1|864
1597216200000|2020-08-12 07:10:00|224512.6|224362.6|224256.5|224106.5|224579.8|224429.8|224231.1|224081.1|961
1597216500000|2020-08-12 07:15:00|224256.9|224106.9|224210.9|224060.9|224260.8|224110.8|224109.5|223959.5|933
1597216800000|2020-08-12 07:20:00|224203.1|224053.1|224079.8|223929.8|224222.8|224072.8|224051.4|223901.4|848
1597217100000|2020-08-12 07:25:00|224078.7|223928.7|224117.5|223967.5|224158|224008|223984.4|223834.4|786
1597217400000|2020-08-12 07:30:00|224113.7|223963.7|224073.3|223923.3|224113.7|223963.7|223995.6|223845.6|845
1597217700000|2020-08-12 07:35:00|224073.6|223923.6|224039.2|223889.2|224149.7|223999.7|224036.5|223886.5|861
1597218000000|2020-08-12 07:40:00|224039.5|223889.5|224218.9|224068.9|224218.9|224068.9|224004.3|223854.3|853
1597218300000|2020-08-12 07:45:00|224216.6|224066.6|224239.7|224089.7|224346.3|224196.3|224178.6|224028.6|772
1597218600000|2020-08-12 07:50:00|224238.8|224088.8|224300|224150|224405.7|224255.7|224172.1|224022.1|861
1597218900000|2020-08-12 07:55:00|224299|224149|224013.7|223863.7|224301.8|224151.8|223950|223800|928
1597219200000|2020-08-12 08:00:00|224014.1|223864.1|224307.7|224157.7|224315.6|224165.6|223971.2|223821.2|927
1597219500000|2020-08-12 08:05:00|224313.1|224163.1|224195|224045|224355.4|224205.4|224144.5|223994.5|895
1597219800000|2020-08-12 08:10:00|224211.7|224061.7|224145|223995|224238.1|224088.1|224089.5|223939.5|896
1597220100000|2020-08-12 08:15:00|224146|223996|223977.9|223827.9|224164.8|224014.8|223972.7|223822.7|847
1597220400000|2020-08-12 08:20:00|223978.1|223828.1|224025.7|223875.7|224039.4|223889.4|223928|223778|873
1597220700000|2020-08-12 08:25:00|224023.7|223873.7|223981.9|223831.9|224023.7|223873.7|223931.6|223781.6|867
1597221000000|2020-08-12 08:30:00|223986.5|223836.5|223864.6|223714.6|223986.5|223836.5|223726.1|223576.1|815
1597221300000|2020-08-12 08:35:00|223865.3|223715.3|223784.7|223634.7|223919.2|223769.2|223770.2|223620.2|749
1597221600000|2020-08-12 08:40:00|223784.2|223634.2|223765.8|223615.8|223799.4|223649.4|223596.4|223446.4|820
1597221900000|2020-08-12 08:45:00|223764.2|223614.2|223867.1|223717.1|223914.6|223764.6|223731.7|223581.7|819
1597222200000|2020-08-12 08:50:00|223861.5|223711.5|224012.5|223862.5|224032.3|223882.3|223847|223697|839
1597222500000|2020-08-12 08:55:00|224015|223865|223866.2|223716.2|224021.4|223871.4|223850.8|223700.8|761
1597222800000|2020-08-12 09:00:00|223862.3|223712.3|223768.1|223618.1|223913.2|223763.2|223766.5|223616.5|798
1597223100000|2020-08-12 09:05:00|223769.7|223619.7|223815.9|223665.9|223884|223734|223762|223612|754
1597223400000|2020-08-12 09:10:00|223816.9|223666.9|223670.2|223520.2|223860.2|223710.2|223668.6|223518.6|750
1597223700000|2020-08-12 09:15:00|223667.1|223517.1|223518.1|223368.1|223667.1|223517.1|223502.9|223352.9|831
1597224000000|2020-08-12 09:20:00|223517.3|223367.3|223439.2|223289.2|223601.3|223451.3|223378.6|223228.6|777
1597224300000|2020-08-12 09:25:00|223439|223289|223404.8|223254.8|223562.3|223412.3|223401.8|223251.8|832
1597224600000|2020-08-12 09:30:00|223404.3|223254.3|223256.9|223106.9|223404.3|223254.3|223143.9|222993.9|897
1597224900000|2020-08-12 09:35:00|223256.5|223106.5|223148.5|222998.5|223328.4|223178.4|223136.7|222986.7|830
1597225200000|2020-08-12 09:40:00|223174.5|223024.5|223138.2|222988.2|223234.6|223084.6|223128.4|222978.4|745
1597225500000|2020-08-12 09:45:00|223136.6|222986.6|223147.2|222997.2|223173.9|223023.9|223133.7|222983.7|692
1597225800000|2020-08-12 09:50:00|223146|222996|223104.3|222954.3|223167.5|223017.5|223095.6|222945.6|789
1597226100000|2020-08-12 09:55:00|223105.1|222955.1|223125.7|222975.7|223164.4|223014.4|223088.1|222938.1|641
1597226400000|2020-08-12 10:00:00|223125.9|222975.9|223148.2|222998.2|223167.1|223017.1|223103.7|222953.7|600
1597226700000|2020-08-12 10:05:00|223148.9|222998.9|223054.2|222904.2|223148.9|222998.9|223005.4|222855.4|658
1597227000000|2020-08-12 10:10:00|223053.8|222903.8|222827.6|222677.6|223059.5|222909.5|222792.8|222642.8|849
1597227300000|2020-08-12 10:15:00|222827.7|222677.7|222935.5|222785.5|222986.6|222836.6|222794.4|222644.4|735
1597227600000|2020-08-12 10:20:00|222937.2|222787.2|223107.2|222957.2|223130.3|222980.3|222889.1|222739.1|820
1597227900000|2020-08-12 10:25:00|223108.5|222958.5|222905.3|222755.3|223135.8|222985.8|222900.1|222750.1|753
1597228200000|2020-08-12 10:30:00|222905|222755|222954.9|222804.9|222959.8|222809.8|222865.2|222715.2|645
1597228500000|2020-08-12 10:35:00|222954.6|222804.6|222926.9|222776.9|222957.1|222807.1|222739.8|222589.8|749
1597228800000|2020-08-12 10:40:00|222925.9|222775.9|223104.9|222954.9|223109.1|222959.1|222925.9|222775.9|800
1597229100000|2020-08-12 10:45:00|223110.5|222960.5|223166.6|223016.6|223177.5|223027.5|223041.2|222891.2|774
1597229400000|2020-08-12 10:50:00|223166.4|223016.4|223163.7|223013.7|223203.2|223053.2|223120.5|222970.5|770
1597229700000|2020-08-12 10:55:00|223169.5|223019.5|223175.3|223025.3|223207.7|223057.7|223156.6|223006.6|702
1597230000000|2020-08-12 11:00:00|223173.9|223023.9|223365|223215|223413.4|223263.4|223172|223022|730
1597230300000|2020-08-12 11:05:00|223371.6|223221.6|223356.3|223206.3|223411.1|223261.1|223331.6|223181.6|743
1597230600000|2020-08-12 11:10:00|223357.2|223207.2|223342.9|223192.9|223371.5|223221.5|223312.7|223162.7|741
1597230900000|2020-08-12 11:15:00|223343.2|223193.2|223402.2|223252.2|223417.5|223267.5|223322|223172|826
1597231200000|2020-08-12 11:20:00|223401|223251|223579.2|223429.2|223587.7|223437.7|223374.1|223224.1|844
1597231500000|2020-08-12 11:25:00|223584.6|223434.6|223652.2|223502.2|223660.6|223510.6|223539.7|223389.7|863
1597231800000|2020-08-12 11:30:00|223652|223502|223624.8|223474.8|223675.2|223525.2|223571.8|223421.8|811
1597232100000|2020-08-12 11:35:00|223623.2|223473.2|223645.2|223495.2|223731.1|223581.1|223591.7|223441.7|798
1597232400000|2020-08-12 11:40:00|223648.4|223498.4|223738.9|223588.9|223749.2|223634.6|223637.7|223487.7|788
1597232700000|2020-08-12 11:45:00|223738.6|223588.6|223869.6|223719.6|223874.4|223724.4|223703.8|223553.8|848
1597233000000|2020-08-12 11:50:00|223870.4|223720.4|223855|223705|223911.5|223761.5|223820.1|223670.1|849
1597233300000|2020-08-12 11:55:00|223855.1|223705.1|223690.1|223540.1|223855.9|223705.9|223622.1|223472.1|850
1597233600000|2020-08-12 12:00:00|223690.6|223540.6|223953.6|223803.6|224000|223850|223678.7|223528.7|948
1597233900000|2020-08-12 12:05:00|223952|223802|224205.3|224055.3|224229.8|224079.8|223912.1|223762.1|934
1597234200000|2020-08-12 12:10:00|224205.6|224055.6|223860.4|223710.4|224217.9|224067.9|223855.3|223705.3|902
1597234500000|2020-08-12 12:15:00|223860.3|223710.3|223745.1|223595.1|223860.3|223710.3|223642|223492|964
1597234800000|2020-08-12 12:20:00|223738.3|223588.3|223569.4|223419.4|223794.5|223644.5|223566.3|223416.3|935
1597235100000|2020-08-12 12:25:00|223570.1|223420.1|223467.4|223317.4|223625.8|223475.8|223438.9|223288.9|845
1597235400000|2020-08-12 12:30:00|223453.2|223303.2|223319.3|223169.3|223611.7|223461.7|223283.6|223133.6|1018
1597235700000|2020-08-12 12:35:00|223319|223169|223308.5|223158.5|223319|223169|223136.2|222986.2|1034
1597236000000|2020-08-12 12:40:00|223304.1|223154.1|223269.9|223119.9|223509.4|223359.4|223220.7|223070.7|1012
1597236300000|2020-08-12 12:45:00|223269.8|223119.8|223422.4|223272.4|223430|223280|223160.6|223010.6|987
1597236600000|2020-08-12 12:50:00|223421.6|223271.6|223521.4|223371.4|223575.6|223425.6|223402.8|223252.8|928
1597236900000|2020-08-12 12:55:00|223521.1|223371.1|223461.9|223311.9|223668.3|223518.3|223401.5|223251.5|914
1597237200000|2020-08-12 13:00:00|223468.1|223318.1|223362.2|223212.2|223469.3|223319.3|223197|223047|900
1597237500000|2020-08-12 13:05:00|223362.8|223212.8|223616.2|223466.2|223616.2|223466.2|223325.7|223175.7|853
1597237800000|2020-08-12 13:10:00|223615.4|223465.4|223648.3|223498.3|223703.7|223553.7|223484.1|223334.1|925
1597238100000|2020-08-12 13:15:00|223648|223498|223614|223464|223766.7|223616.7|223550|223400|970
1597238400000|2020-08-12 13:20:00|223617.3|223467.3|223744.2|223594.2|223750.6|223600.6|223559.9|223409.9|915
1597238700000|2020-08-12 13:25:00|223745.1|223595.1|223822.3|223672.3|223860|223768.2|223739|223595.1|891
1597239000000|2020-08-12 13:30:00|223831.1|223681.1|223673.6|223523.6|223833.2|223683.2|223522|223419.4|1101
1597239300000|2020-08-12 13:35:00|223668.1|223518.1|223966.1|223816.1|223972.8|223834|223631.8|223482.9|1062
1597239600000|2020-08-12 13:40:00|223966.3|223816.3|224277.4|224127.4|224282.1|224132.1|223869.4|223746.7|1003
1597239900000|2020-08-12 13:45:00|224277.6|224127.6|224050.9|224000.9|224436.4|224318.8|224047|223942.9|1067
1597240200000|2020-08-12 13:50:00|224054.1|224004.1|224270.5|224120.5|224274.5|224168.9|224001|223851|1076
1597240500000|2020-08-12 13:55:00|224270.9|224120.9|224258.7|224108.7|224315.2|224177.9|224016.1|223921.6|1008
1597240800000|2020-08-12 14:00:00|224262.4|224112.4|224481.2|224331.2|224621.3|224481.4|224257.4|224107.4|1077
1597241100000|2020-08-12 14:05:00|224481.1|224331.1|224303.1|224153.1|224640.2|224490.2|224254.8|224150.2|1043
1597241400000|2020-08-12 14:10:00|224304.8|224154.8|224145.6|223995.6|224327.8|224227.4|224127.5|223977.5|1058
1597241700000|2020-08-12 14:15:00|224141.9|223991.9|223800.7|223750.7|224177|224077.3|223797|223703.3|1011
1597242000000|2020-08-12 14:20:00|223800.3|223750.3|223779.4|223629.4|223869.5|223754.6|223716.3|223600.3|977
1597242300000|2020-08-12 14:25:00|223778.6|223628.6|223714.5|223564.5|223830.3|223732.4|223670.6|223546.5|997
1597242600000|2020-08-12 14:30:00|223714.9|223564.9|223526.6|223376.6|223714.9|223564.9|223453.9|223349.8|1001
1597242900000|2020-08-12 14:35:00|223526|223376|223776.1|223726.1|223831.5|223726.9|223462.8|223360.7|968
1597243200000|2020-08-12 14:40:00|223777.1|223727.1|223819.8|223669.8|223836.5|223734.5|223657.3|223552.5|1006
1597243500000|2020-08-12 14:45:00|223817.3|223667.3|223843.8|223693.8|223926.4|223781.2|223744.5|223627.2|1001
1597243800000|2020-08-12 14:50:00|223846.6|223696.6|223463.3|223413.3|223846.6|223705.8|223459.3|223356.8|976
1597244100000|2020-08-12 14:55:00|223498.3|223348.3|223320.8|223170.8|223498.3|223398|223162.9|223074.2|1075
1597244400000|2020-08-12 15:00:00|223317.2|223167.2|223409.2|223359.2|223464.3|223369.8|223292.3|223164.2|1041
1597244700000|2020-08-12 15:05:00|223407.8|223357.8|223443.8|223293.8|223584.9|223482.6|223357.7|223251|972
1597245000000|2020-08-12 15:10:00|223444.1|223294.1|223344.9|223294.9|223458|223337.5|223341.3|223210.5|899
1597245300000|2020-08-12 15:15:00|223396|223246|223187.3|223037.3|223396|223266.2|223137.4|222987.4|883
1597245600000|2020-08-12 15:20:00|223187.7|223037.7|223212.6|223062.6|223231.4|223137.9|223041.3|222921.9|873
1597245900000|2020-08-12 15:25:00|223212.1|223062.1|223280.8|223130.8|223280.8|223180.1|223071|222994.4|821
1597246200000|2020-08-12 15:30:00|223280.3|223130.3|223277.8|223127.8|223280.3|223187.1|223094.2|222977.4|919
1597246500000|2020-08-12 15:35:00|223277.6|223127.6|223397.6|223347.6|223453|223350.9|223213.4|223112|919
1597246800000|2020-08-12 15:40:00|223396|223346|223399.9|223349.9|223480.4|223381.6|223332|223232.7|890
1597247100000|2020-08-12 15:45:00|223399.3|223349.3|223411.4|223361.4|223476.3|223376.6|223304.3|223213.9|948
1597247400000|2020-08-12 15:50:00|223408|223358|223408.8|223358.8|223472.5|223373.2|223377.3|223313.9|887
1597247700000|2020-08-12 15:55:00|223408.3|223358.3|223287.9|223137.9|223522.2|223424.4|223207.2|223109.2|956
1597248000000|2020-08-12 16:00:00|223297.6|223147.6|223371.1|223221.1|223381.5|223286.5|223132|223032.3|948
1597248300000|2020-08-12 16:05:00|223372.8|223222.8|223409.2|223359.2|223528.9|223432.1|223329.3|223215.9|874
1597248600000|2020-08-12 16:10:00|223408.6|223358.6|223396.1|223246.1|223438.9|223360|223272.6|223177.6|825
1597248900000|2020-08-12 16:15:00|223396.5|223246.5|223403.5|223253.5|223423.9|223306.6|223277.4|223198|872
1597249200000|2020-08-12 16:20:00|223403.2|223253.2|223181.3|223131.3|223448.7|223349.8|223180.1|223085.5|865
1597249500000|2020-08-12 16:25:00|223180.7|223130.7|223212.2|223062.2|223313.1|223203.9|223175.6|223044|866
1597249800000|2020-08-12 16:30:00|223213.4|223063.4|223218.9|223068.9|223340.3|223232|223109.8|222997.9|882
1597250100000|2020-08-12 16:35:00|223218|223068|223138.7|222988.7|223313.9|223221.9|223038.7|222935.1|813
1597250400000|2020-08-12 16:40:00|223137.5|222987.5|223151.8|223001.8|223209.6|223109.6|223089.5|222981.7|775
1597250700000|2020-08-12 16:45:00|223156.2|223006.2|223241.1|223091.1|223248.8|223144.9|223095|222996.5|820
1597251000000|2020-08-12 16:50:00|223244.2|223094.2|223384.9|223234.9|223440.4|223339.7|223205.8|223092.9|826
1597251300000|2020-08-12 16:55:00|223384.7|223234.7|223458.2|223308.2|223500.8|223378.8|223323.5|223200|838
1597251600000|2020-08-12 17:00:00|223462.8|223312.8|223336.2|223186.2|223467.5|223365|223260.9|223158.8|848
1597251900000|2020-08-12 17:05:00|223336.3|223186.3|223377.5|223227.5|223400.6|223296.9|223258.2|223157.8|772
1597252200000|2020-08-12 17:10:00|223377.6|223227.6|223368|223218|223410.1|223294.3|223294.3|223193.3|770
1597252500000|2020-08-12 17:15:00|223367.4|223217.4|223383.3|223233.3|223388.4|223274.1|223182.7|223084.6|815
1597252800000|2020-08-12 17:20:00|223383.1|223233.1|223354.4|223204.4|223397.2|223309.1|223307.4|223203.6|798
1597253100000|2020-08-12 17:25:00|223356.2|223206.2|223415.1|223265.1|223455.2|223356.3|223295|223190.1|775
1597253400000|2020-08-12 17:30:00|223413.5|223263.5|223414.7|223364.7|223477.4|223373.8|223297.5|223175.8|846
1597253700000|2020-08-12 17:35:00|223414.5|223364.5|223417.7|223267.7|223471.2|223370.8|223371.2|223251.3|816
1597254000000|2020-08-12 17:40:00|223417.6|223267.6|223302.8|223252.8|223424.4|223315.5|223297.3|223185.7|740
1597254300000|2020-08-12 17:45:00|223300.1|223250.1|223326.7|223276.7|223363.3|223281.3|223280.8|223184.4|719
1597254600000|2020-08-12 17:50:00|223328.3|223278.3|223361|223311|223412.4|223335.1|223323.9|223252.2|680
1597254900000|2020-08-12 17:55:00|223361.3|223311.3|223231.8|223181.8|223407.5|223312.1|223220.3|223156.2|671
1597255200000|2020-08-12 18:00:00|223230.9|223180.9|223368.7|223318.7|223420|223342.4|223223.6|223171.9|778
1597255500000|2020-08-12 18:05:00|223368.5|223318.5|223299.6|223249.6|223434.5|223334.1|223297.1|223206|803
1597255800000|2020-08-12 18:10:00|223298.6|223248.6|223306.9|223156.9|223325.3|223256.9|223222.5|223130.9|765
1597256100000|2020-08-12 18:15:00|223313.7|223163.7|223392.8|223242.8|223396.9|223297.5|223241.6|223142.7|915
1597256400000|2020-08-12 18:20:00|223392.5|223242.5|223321.9|223171.9|223393.6|223271|223245|223143.6|825
1597256700000|2020-08-12 18:25:00|223321.4|223171.4|223438.2|223288.2|223438.2|223335|223291.9|223168.5|772
1597257000000|2020-08-12 18:30:00|223435.2|223285.2|223316.5|223266.5|223435.2|223286.8|223310.5|223220.9|665
1597257300000|2020-08-12 18:35:00|223316.2|223266.2|223375|223225|223411.3|223285|223305.7|223219.7|664
1597257600000|2020-08-12 18:40:00|223375.7|223225.7|223393.9|223243.9|223394.2|223263.5|223281.6|223169|774
1597257900000|2020-08-12 18:45:00|223394|223244|223346|223196|223431.5|223331.2|223345.3|223195.3|727
1597258200000|2020-08-12 18:50:00|223346.6|223196.6|223268.6|223118.6|223360.9|223258.8|223247.8|223115.5|730
1597258500000|2020-08-12 18:55:00|223267.9|223117.9|223337.6|223287.6|223396.7|223301.6|223206|223104.4|968
1597258800000|2020-08-12 19:00:00|223331.8|223281.8|223521.6|223371.6|223542|223392|223326.5|223209.6|1029
1597259100000|2020-08-12 19:05:00|223522.4|223372.4|223478.4|223328.4|223535.8|223433.9|223423.7|223295.4|924
1597259400000|2020-08-12 19:10:00|223478.6|223328.6|223439.9|223289.9|223494.2|223345.5|223313|223194.7|871
1597259700000|2020-08-12 19:15:00|223441.6|223291.6|223467.6|223317.6|223497.8|223347.8|223375.5|223257.5|859
1597260000000|2020-08-12 19:20:00|223467.8|223317.8|223353.9|223203.9|223483.7|223333.7|223331.4|223181.4|930
1597260300000|2020-08-12 19:25:00|223351.7|223201.7|223337.2|223187.2|223380.4|223283.2|223265.5|223153.7|788
1597260600000|2020-08-12 19:30:00|223338.7|223188.7|223411.6|223261.6|223533.2|223440.4|223332.4|223182.4|943
1597260900000|2020-08-12 19:35:00|223411.1|223261.1|223350.2|223200.2|223424.1|223310.7|223312.9|223198.8|854
1597261200000|2020-08-12 19:40:00|223353.3|223203.3|223627.7|223477.7|223632.1|223482.1|223304.6|223200.6|892
1597261500000|2020-08-12 19:45:00|223628|223478|223578.2|223428.2|223717.2|223572.6|223556.8|223406.8|898
1597261800000|2020-08-12 19:50:00|223568.8|223418.8|223671.6|223521.6|223707.5|223557.5|223537.6|223387.6|930
1597262100000|2020-08-12 19:55:00|223672|223522|223591.9|223441.9|223675.9|223525.9|223578.3|223428.3|877
1597262400000|2020-08-12 20:00:00|223592.5|223442.5|223743.8|223593.8|223886.6|223736.6|223581.1|223431.1|760
1597262700000|2020-08-12 20:05:00|223743.9|223593.9|223790.1|223640.1|223801.9|223651.9|223722.5|223572.5|661
1597263000000|2020-08-12 20:10:00|223788.5|223638.5|223761.4|223611.4|223805.1|223655.1|223712.2|223562.2|624
1597263300000|2020-08-12 20:15:00|223762.9|223612.9|223647.2|223497.2|223764.2|223614.2|223644.6|223494.6|505
1597263600000|2020-08-12 20:20:00|223650.1|223500.1|223871.6|223721.6|223874.9|223724.9|223644.6|223494.6|615
1597263900000|2020-08-12 20:25:00|223869.7|223719.7|223924.9|223774.9|223930.7|223780.7|223824.3|223674.3|556
1597264200000|2020-08-12 20:30:00|223923.6|223773.6|223891.6|223741.6|223945.3|223795.3|223857.1|223707.1|581
1597264500000|2020-08-12 20:35:00|223893.6|223743.6|223738.6|223588.6|223893.6|223743.6|223733|223583|391
1597264800000|2020-08-12 20:40:00|223735.6|223585.6|223705.4|223555.4|223753.1|223603.1|223692.8|223542.8|541
1597265100000|2020-08-12 20:45:00|223706.3|223556.3|223651.7|223501.7|223711.3|223561.3|223622.5|223472.5|452
1597265400000|2020-08-12 20:50:00|223647.1|223497.1|223571.2|223421.2|223648.2|223498.2|223565.1|223415.1|520
1597265700000|2020-08-12 20:55:00|223588.4|223438.4|223626.2|223476.2|223721|223571|223588.4|223438.4|455
1597266000000|2020-08-12 21:00:00|223713.4|223381.6|224007|223672|224016.5|223681.5|223526.4|223191.4|57
1597266300000|2020-08-12 21:05:00|223944.4|223609.4|223949.5|223614.5|224030.6|223695.6|223921.6|223586.6|1041
1597266600000|2020-08-12 21:10:00|223975|223640|223850.9|223515.9|224000.3|223665.3|223797.8|223462.8|530
1597266900000|2020-08-12 21:15:00|223861.2|223526.2|223756.7|223448.9|223917.3|223582.3|223651|223366.5|192
1597267200000|2020-08-12 21:20:00|223719.8|223458.9|223778.1|223443.1|223845.6|223514|223573.3|223342.6|149
1597267500000|2020-08-12 21:25:00|223793.1|223458.1|223747.2|223412.2|223894.5|223559.5|223636.5|223353.2|119
1597267800000|2020-08-12 21:30:00|223698.2|223363.2|223770.4|223435.4|223812.4|223515.5|223622.5|223350|208
1597268100000|2020-08-12 21:35:00|223772.3|223437.3|223716.9|223431.6|223847.4|223537.8|223623.1|223344.3|111
1597268400000|2020-08-12 21:40:00|223743.4|223408.4|223745.6|223410.6|223822.2|223506|223626.4|223393|192
1597268700000|2020-08-12 21:45:00|223734.2|223399.2|223725.3|223390.3|223753.3|223494.8|223626.1|223356|213
1597269000000|2020-08-12 21:50:00|223711.6|223376.6|223744.6|223409.6|223763.5|223487.9|223636.7|223365.9|123
1597269300000|2020-08-12 21:55:00|223737.4|223402.4|223704.9|223378.5|223757.7|223482.9|223605.6|223364.2|174
1597269600000|2020-08-12 22:00:00|223713|223378.4|223732.8|223582.8|223781.3|223631.3|223638.6|223378.4|408
1597269900000|2020-08-12 22:05:00|223730.3|223580.3|223732.3|223582.3|223741.4|223591.4|223711.1|223561.1|267
1597270200000|2020-08-12 22:10:00|223731.8|223581.8|223751.9|223601.9|223760|223610|223726.3|223576.3|271
1597270500000|2020-08-12 22:15:00|223756.7|223606.7|223738.8|223588.8|223769.2|223619.2|223725.2|223575.2|307
1597270800000|2020-08-12 22:20:00|223739|223589|223739.6|223589.6|223762.1|223612.1|223709.7|223559.7|286
1597271100000|2020-08-12 22:25:00|223736.9|223586.9|223729.5|223579.5|223746|223596|223705.9|223555.9|260
1597271400000|2020-08-12 22:30:00|223735.3|223585.3|223697.8|223547.8|223742.6|223592.6|223687.4|223537.4|280
1597271700000|2020-08-12 22:35:00|223696.1|223546.1|223687|223537|223716|223566|223682.3|223532.3|236
1597272000000|2020-08-12 22:40:00|223688.2|223538.2|223683.7|223533.7|223701|223551|223677.1|223527.1|209
1597272300000|2020-08-12 22:45:00|223685.9|223535.9|223684.5|223534.5|223699.8|223549.8|223680.9|223530.9|224
1597272600000|2020-08-12 22:50:00|223684.7|223534.7|223712.5|223562.5|223727.4|223577.4|223675.2|223525.2|340
1597272900000|2020-08-12 22:55:00|223688.2|223538.2|223699.8|223549.8|223716.3|223566.3|223651|223501|290
1597273200000|2020-08-12 23:00:00|223715.5|223565.5|223748.5|223598.5|223765.5|223615.5|223654|223504|412
1597273500000|2020-08-12 23:05:00|223737.9|223587.9|223718.1|223568.1|223762.5|223612.5|223696.3|223546.3|408
1597273800000|2020-08-12 23:10:00|223720.6|223570.6|223657.4|223507.4|223726.9|223576.9|223640.2|223490.2|344
1597274100000|2020-08-12 23:15:00|223644.6|223494.6|223597.1|223447.1|223713.9|223563.9|223583.5|223433.5|322
1597274400000|2020-08-12 23:20:00|223600.4|223450.4|223610.2|223460.2|223667.2|223517.2|223593.9|223443.9|311
1597274700000|2020-08-12 23:25:00|223610.1|223460.1|223588.7|223438.7|223612.6|223462.6|223579.2|223429.2|386
1597275000000|2020-08-12 23:30:00|223580.8|223430.8|223613.9|223463.9|223648.5|223498.5|223580.8|223430.8|378
1597275300000|2020-08-12 23:35:00|223614.3|223464.3|223656.9|223506.9|223659.7|223509.7|223594.8|223444.8|285
1597275600000|2020-08-12 23:40:00|223647.8|223497.8|223606.1|223456.1|223654.1|223504.1|223584.5|223434.5|321
1597275900000|2020-08-12 23:45:00|223606.5|223456.5|223594.2|223444.2|223664.7|223514.7|223594.1|223444.1|393
1597276200000|2020-08-12 23:50:00|223603.8|223453.8|223617|223467|223632.2|223482.2|223579.2|223429.2|372
1597276500000|2020-08-12 23:55:00|223618.1|223468.1|223619.3|223469.3|223664.1|223514.1|223607.3|223457.3|327
1597276800000|2020-08-13 00:00:00|223623.9|223473.9|223607.3|223457.3|223628.9|223478.9|223490.3|223340.3|624
1597277100000|2020-08-13 00:05:00|223607|223457|223488.1|223338.1|223607|223457|223458.4|223308.4|538
1597277400000|2020-08-13 00:10:00|223487.7|223337.7|223393.6|223243.6|223505.2|223355.2|223366.4|223216.4|527
1597277700000|2020-08-13 00:15:00|223396.9|223246.9|223342.9|223192.9|223423.3|223273.3|223315.6|223165.6|550
1597278000000|2020-08-13 00:20:00|223342.2|223192.2|223247.7|223097.7|223342.2|223192.2|223211.1|223061.1|600
1597278300000|2020-08-13 00:25:00|223248.7|223098.7|223296|223146|223300.7|223150.7|223210.3|223060.3|560
1597278600000|2020-08-13 00:30:00|223293.6|223143.6|223434.5|223284.5|223438.7|223288.7|223229.3|223079.3|505
1597278900000|2020-08-13 00:35:00|223435.1|223285.1|223432.2|223282.2|223467.5|223317.5|223370.6|223220.6|422
1597279200000|2020-08-13 00:40:00|223430.7|223280.7|223411|223261|223438.5|223288.5|223396.2|223246.2|371
1597279500000|2020-08-13 00:45:00|223405.5|223255.5|223437.5|223287.5|223481.2|223331.2|223352.2|223202.2|511
1597279800000|2020-08-13 00:50:00|223447.5|223297.5|223513.9|223363.9|223630.5|223480.5|223395|223245|640
1597280100000|2020-08-13 00:55:00|223517.8|223367.8|223553.3|223403.3|223564|223414|223507.1|223357.1|467
1597280400000|2020-08-13 01:00:00|223555.4|223405.4|223577.4|223427.4|223734.5|223584.5|223555.4|223405.4|625
1597280700000|2020-08-13 01:05:00|223581.9|223431.9|223491.2|223341.2|223625.5|223475.5|223468.9|223318.9|552
1597281000000|2020-08-13 01:10:00|223491.1|223341.1|223520.7|223370.7|223527.3|223377.3|223469.2|223319.2|479
1597281300000|2020-08-13 01:15:00|223523.3|223373.3|223556.5|223406.5|223640.3|223490.3|223464.7|223314.7|661
1597281600000|2020-08-13 01:20:00|223555|223405|223592.7|223442.7|223602.7|223452.7|223549.4|223399.4|429
1597281900000|2020-08-13 01:25:00|223591.4|223441.4|223549.3|223399.3|223621.9|223471.9|223538.5|223388.5|546
1597282200000|2020-08-13 01:30:00|223552.1|223402.1|223378|223228|223552.3|223402.3|223353.7|223203.7|791
1597282500000|2020-08-13 01:35:00|223382.4|223232.4|223542.3|223392.3|223606.1|223456.1|223340.4|223190.4|632
1597282800000|2020-08-13 01:40:00|223534.8|223384.8|223609.6|223459.6|223611.7|223461.7|223453.7|223303.7|570
1597283100000|2020-08-13 01:45:00|223608.3|223458.3|223560.3|223410.3|223641|223491|223530.9|223380.9|445
1597283400000|2020-08-13 01:50:00|223562.6|223412.6|223635.2|223485.2|223653.9|223503.9|223537.9|223387.9|572
1597283700000|2020-08-13 01:55:00|223634.6|223484.6|223605.1|223455.1|223670.3|223520.3|223581.8|223431.8|576
1597284000000|2020-08-13 02:00:00|223606|223456|223614|223464|223644|223494|223571.8|223421.8|562
1597284300000|2020-08-13 02:05:00|223613.8|223463.8|223700.9|223550.9|223711.1|223561.1|223600.9|223450.9|464
1597284600000|2020-08-13 02:10:00|223700|223550|223694.8|223544.8|223747.8|223597.8|223657.1|223507.1|456
1597284900000|2020-08-13 02:15:00|223695.4|223545.4|223679.6|223529.6|223703.1|223553.1|223678.2|223528.2|411
1597285200000|2020-08-13 02:20:00|223679.2|223529.2|223687.3|223537.3|223736.7|223586.7|223672.4|223522.4|348
1597285500000|2020-08-13 02:25:00|223688.2|223538.2|223740.4|223590.4|223791.4|223641.4|223652.3|223502.3|466
1597285800000|2020-08-13 02:30:00|223740.9|223590.9|223751|223601|223762.8|223612.8|223686.6|223536.6|457
1597286100000|2020-08-13 02:35:00|223748.9|223598.9|223743.3|223593.3|223772|223622|223704.8|223554.8|410
1597286400000|2020-08-13 02:40:00|223743.7|223593.7|223749|223599|223760.2|223610.2|223727.1|223577.1|436
1597286700000|2020-08-13 02:45:00|223746.7|223596.7|223821.3|223671.3|223856.8|223706.8|223740|223590|467
1597287000000|2020-08-13 02:50:00|223822.6|223672.6|223744.1|223594.1|223854.8|223704.8|223735.5|223585.5|386
1597287300000|2020-08-13 02:55:00|223743.7|223593.7|223658.4|223508.4|223745.7|223595.7|223655.8|223505.8|337
1597287600000|2020-08-13 03:00:00|223640.6|223490.6|223596.6|223446.6|223661.2|223511.2|223592.5|223442.5|402
1597287900000|2020-08-13 03:05:00|223597.3|223447.3|223634.3|223484.3|223651.8|223501.8|223549.6|223399.6|465
1597288200000|2020-08-13 03:10:00|223636.9|223486.9|223607.5|223457.5|223647.8|223497.8|223601.3|223451.3|383
1597288500000|2020-08-13 03:15:00|223611.2|223461.2|223593.6|223443.6|223665.8|223515.8|223584.9|223434.9|370
1597288800000|2020-08-13 03:20:00|223593.3|223443.3|223600.8|223450.8|223611.3|223461.3|223551.2|223401.2|282
1597289100000|2020-08-13 03:25:00|223604.8|223454.8|223613.9|223463.9|223654.2|223504.2|223599.5|223449.5|377
1597289400000|2020-08-13 03:30:00|223615|223465|223643.2|223493.2|223645|223495|223576.8|223426.8|340
1597289700000|2020-08-13 03:35:00|223644.8|223494.8|223644.4|223494.4|223654.1|223504.1|223633.6|223483.6|336
1597290000000|2020-08-13 03:40:00|223644.6|223494.6|223640.9|223490.9|223646.8|223496.8|223625.3|223475.3|327
1597290300000|2020-08-13 03:45:00|223642.4|223492.4|223631.4|223481.4|223654.4|223504.4|223627.8|223477.8|256
1597290600000|2020-08-13 03:50:00|223632.6|223482.6|223702.3|223552.3|223741.5|223591.5|223631.8|223481.8|335
1597290900000|2020-08-13 03:55:00|223701.7|223551.7|223715|223565|223741.7|223591.7|223695.5|223545.5|309
1597291200000|2020-08-13 04:00:00|223714.7|223564.7|223661.7|223511.7|223737|223587|223630.4|223480.4|385
1597291500000|2020-08-13 04:05:00|223661.8|223511.8|223668.5|223518.5|223690.5|223540.5|223643.5|223493.5|230
1597291800000|2020-08-13 04:10:00|223673|223523|223703.9|223553.9|223714.6|223564.6|223655.3|223505.3|331
1597292100000|2020-08-13 04:15:00|223704.1|223554.1|223692.9|223542.9|223707.1|223557.1|223674.4|223524.4|340
1597292400000|2020-08-13 04:20:00|223691.3|223541.3|223688.8|223538.8|223701.3|223551.3|223681.6|223531.6|252
1597292700000|2020-08-13 04:25:00|223689|223539|223748.6|223598.6|223756.3|223606.3|223678.3|223528.3|302
1597293000000|2020-08-13 04:30:00|223747.9|223597.9|223725|223575|223766.7|223616.7|223689|223539|325
1597293300000|2020-08-13 04:35:00|223729.4|223579.4|223734.9|223584.9|223760.6|223610.6|223717.6|223567.6|351
1597293600000|2020-08-13 04:40:00|223736.5|223586.5|223757.6|223607.6|223761.5|223611.5|223720.2|223570.2|376
1597293900000|2020-08-13 04:45:00|223757.7|223607.7|223749.7|223599.7|223771.9|223621.9|223736.9|223586.9|385
1597294200000|2020-08-13 04:50:00|223748.8|223598.8|223773.8|223623.8|223781.3|223631.3|223741.1|223591.1|337
1597294500000|2020-08-13 04:55:00|223771.6|223621.6|223835.8|223685.8|223837.3|223687.3|223753.3|223603.3|312
1597294800000|2020-08-13 05:00:00|223832.9|223682.9|223875|223725|223896.1|223746.1|223832.9|223682.9|499
1597295100000|2020-08-13 05:05:00|223875.6|223725.6|223872.2|223722.2|223894.8|223744.8|223866.5|223716.5|391
1597295400000|2020-08-13 05:10:00|223871.8|223721.8|223880.7|223730.7|223908.9|223758.9|223864.4|223714.4|430
1597295700000|2020-08-13 05:15:00|223879.4|223729.4|223761.3|223611.3|223888|223738|223749.5|223599.5|592
1597296000000|2020-08-13 05:20:00|223761.6|223611.6|223784.5|223634.5|223790.1|223640.1|223746.6|223596.6|512
1597296300000|2020-08-13 05:25:00|223787.2|223637.2|223753.1|223603.1|223788.1|223638.1|223724.1|223574.1|459
1597296600000|2020-08-13 05:30:00|223753.6|223603.6|223751.8|223601.8|223787.9|223637.9|223735.7|223585.7|415
1597296900000|2020-08-13 05:35:00|223756.2|223606.2|223788|223638|223794.3|223644.3|223729.3|223579.3|400
1597297200000|2020-08-13 05:40:00|223787.8|223637.8|223844.3|223694.3|223900|223750|223787.8|223637.8|457
1597297500000|2020-08-13 05:45:00|223844.6|223694.6|223716.9|223566.9|223881.9|223731.9|223715.4|223565.4|546
1597297800000|2020-08-13 05:50:00|223717.9|223567.9|223834.4|223684.4|223834.4|223684.4|223688.6|223538.6|523
1597298100000|2020-08-13 05:55:00|223836.8|223686.8|223750.2|223600.2|223846.7|223696.7|223747|223597|538
1597298400000|2020-08-13 06:00:00|223752.9|223602.9|223672.2|223522.2|223768|223618|223568.8|223418.8|841
1597298700000|2020-08-13 06:05:00|223674.9|223524.9|223707.2|223557.2|223756.1|223606.1|223645.8|223495.8|852
1597299000000|2020-08-13 06:10:00|223708|223558|223884.8|223734.8|223891.9|223741.9|223677.6|223527.6|785
1597299300000|2020-08-13 06:15:00|223885.8|223735.8|223680.2|223530.2|223913.2|223763.2|223662.3|223512.3|763
1597299600000|2020-08-13 06:20:00|223681|223531|223606.8|223456.8|223710.5|223560.5|223605.7|223455.7|607
1597299900000|2020-08-13 06:25:00|223606.9|223456.9|223484.4|223334.4|223609|223459|223447.2|223297.2|793
1597300200000|2020-08-13 06:30:00|223485.2|223335.2|223465.9|223315.9|223546.6|223396.6|223456.3|223306.3|703
1597300500000|2020-08-13 06:35:00|223466.4|223316.4|223630.4|223480.4|223634.3|223484.3|223413.2|223303.1|720
1597300800000|2020-08-13 06:40:00|223630.6|223480.6|223807.3|223657.3|223838|223688|223613|223463|645
1597301100000|2020-08-13 06:45:00|223804.5|223654.5|223678.6|223528.6|223817.9|223667.9|223581.8|223431.8|650
1597301400000|2020-08-13 06:50:00|223678.4|223528.4|223522|223372|223683.4|223533.4|223512.7|223362.7|572
1597301700000|2020-08-13 06:55:00|223525.1|223375.1|223611.4|223461.4|223628.4|223478.4|223479.7|223329.7|574
1597302000000|2020-08-13 07:00:00|223615.5|223465.5|223596.2|223446.2|223655.7|223561.8|223539.2|223389.2|795
1597302300000|2020-08-13 07:05:00|223601.9|223451.9|223568.7|223418.7|223778.1|223628.1|223562.7|223412.7|856
1597302600000|2020-08-13 07:10:00|223569.1|223419.1|223636.5|223486.5|223648.6|223498.6|223462.9|223312.9|754
1597302900000|2020-08-13 07:15:00|223630.7|223480.7|223598.5|223448.5|223741.4|223591.4|223593.5|223443.5|654
1597303200000|2020-08-13 07:20:00|223600.1|223450.1|223611.4|223461.4|223687.9|223584.8|223595.5|223445.5|677
1597303500000|2020-08-13 07:25:00|223610.8|223460.8|223693.2|223543.2|223733.9|223583.9|223597|223447|738
1597303800000|2020-08-13 07:30:00|223694.4|223544.4|223762.4|223612.4|223838.3|223728.2|223694.4|223544.4|806
1597304100000|2020-08-13 07:35:00|223763.2|223613.2|223716.6|223566.6|223829.3|223679.3|223695.3|223545.3|786
1597304400000|2020-08-13 07:40:00|223716.9|223566.9|223561.3|223411.3|223729.2|223579.2|223505.6|223355.6|749
1597304700000|2020-08-13 07:45:00|223563.7|223413.7|223702.4|223552.4|223733|223583|223549.5|223413.7|721
1597305000000|2020-08-13 07:50:00|223703.4|223553.4|223770|223620|223784.9|223634.9|223659.1|223509.1|767
1597305300000|2020-08-13 07:55:00|223770.3|223620.3|223704.8|223554.8|223774.8|223624.8|223676|223526|646
1597305600000|2020-08-13 08:00:00|223709|223559|223736.2|223586.2|223737.9|223587.9|223573.9|223423.9|817
1597305900000|2020-08-13 08:05:00|223734.9|223584.9|223803.4|223653.4|223848.3|223698.3|223728.4|223578.4|832
1597306200000|2020-08-13 08:10:00|223802.4|223652.4|223730.3|223580.3|223877.3|223727.3|223708|223558|762
1597306500000|2020-08-13 08:15:00|223728.1|223578.1|223689.3|223539.3|223765.1|223615.1|223632.9|223482.9|759
1597306800000|2020-08-13 08:20:00|223689.8|223539.8|223666|223516|223712.3|223583.5|223585.9|223435.9|754
1597307100000|2020-08-13 08:25:00|223665.4|223515.4|223660.4|223510.4|223791.3|223655.4|223631.8|223481.8|759
1597307400000|2020-08-13 08:30:00|223661.3|223511.3|223784.4|223634.4|223850.9|223721.4|223661.3|223511.3|847
1597307700000|2020-08-13 08:35:00|223786|223636|223527.6|223377.6|223798.6|223648.6|223517.1|223367.1|759
1597308000000|2020-08-13 08:40:00|223526|223376|223466.3|223316.3|223568.9|223418.9|223466.1|223316.3|838
1597308300000|2020-08-13 08:45:00|223455.6|223305.6|223445.9|223295.9|223497.3|223349.7|223347.4|223249.8|712
1597308600000|2020-08-13 08:50:00|223446.1|223296.1|223452.5|223302.5|223493.3|223343.3|223345.4|223195.4|812
1597308900000|2020-08-13 08:55:00|223452.2|223302.2|223599|223449|223634.8|223484.8|223450.8|223300.8|812
1597309200000|2020-08-13 09:00:00|223606.1|223456.1|223668.8|223518.8|223708.3|223604|223579.2|223441.9|786
1597309500000|2020-08-13 09:05:00|223668.9|223518.9|223743.8|223593.8|223757.6|223607.6|223621.6|223516.6|754
1597309800000|2020-08-13 09:10:00|223743.7|223593.7|223569.6|223419.6|223746.1|223597.6|223495.1|223345.1|757
1597310100000|2020-08-13 09:15:00|223567.3|223417.3|223593|223443|223640.3|223538.1|223567.3|223417.3|616
1597310400000|2020-08-13 09:20:00|223592.6|223442.6|223484.8|223334.8|223638.4|223519.8|223484.8|223334.8|654
1597310700000|2020-08-13 09:25:00|223488.1|223338.1|223594.9|223544.9|223654.6|223553.9|223485.4|223335.4|649
1597311000000|2020-08-13 09:30:00|223594.6|223544.6|223709.2|223559.2|223827.9|223677.9|223594.6|223484.7|767
1597311300000|2020-08-13 09:35:00|223713.3|223563.3|223718.8|223568.8|223749.4|223648.9|223642.7|223525.7|773
1597311600000|2020-08-13 09:40:00|223718|223568|223659.2|223509.2|223722.6|223572.6|223585.2|223476.2|836
1597311900000|2020-08-13 09:45:00|223659.6|223509.6|223611.8|223461.8|223708.2|223558.2|223569.7|223419.7|784
1597312200000|2020-08-13 09:50:00|223612.3|223462.3|223688.8|223538.8|223710.8|223560.8|223524.8|223410.1|846
1597312500000|2020-08-13 09:55:00|223688.2|223538.2|223672.1|223622.1|223771.8|223652|223667.5|223535.5|700
1597312800000|2020-08-13 10:00:00|223672.7|223622.7|223696.1|223546.1|223738|223626.7|223632.1|223504.5|830
1597313100000|2020-08-13 10:05:00|223695.3|223545.3|223720.8|223570.8|223742.9|223596.4|223645|223501.2|794
1597313400000|2020-08-13 10:10:00|223723.9|223573.9|223685.5|223535.5|223736.3|223586.3|223588.1|223478|755
1597313700000|2020-08-13 10:15:00|223688.5|223538.5|223655.4|223505.4|223731.5|223624.3|223636|223486|697
1597314000000|2020-08-13 10:20:00|223655|223505|223494.9|223344.9|223682.3|223532.3|223470.4|223320.4|728
1597314300000|2020-08-13 10:25:00|223495.1|223345.1|223379.2|223229.2|223495.5|223345.5|223274.8|223167|861
1597314600000|2020-08-13 10:30:00|223379|223229|223268.1|223118.1|223422.3|223272.3|223237.5|223118.1|786
1597314900000|2020-08-13 10:35:00|223263.3|223113.3|223139.8|222989.8|223266.4|223161.7|223077.2|222979.8|781
1597315200000|2020-08-13 10:40:00|223140.6|222990.6|223277.7|223227.7|223339.1|223229|223085.9|222985.9|702
1597315500000|2020-08-13 10:45:00|223277.6|223227.6|223225.1|223075.1|223360|223255.4|223136.6|223033.4|639
1597315800000|2020-08-13 10:50:00|223218.1|223068.1|223262.9|223112.9|223272.2|223182.2|223150.6|223041.9|706
1597316100000|2020-08-13 10:55:00|223263|223113|223267.3|223217.3|223341.7|223244.1|223178.3|223068.5|814
1597316400000|2020-08-13 11:00:00|223265.9|223215.9|223319.2|223169.2|223345.8|223239.7|223144|223049.1|830
1597316700000|2020-08-13 11:05:00|223319.9|223169.9|223252.9|223102.9|223324.1|223174.1|223233|223083|825
1597317000000|2020-08-13 11:10:00|223253.7|223103.7|223377.5|223227.5|223392.2|223242.2|223248|223099.5|821
1597317300000|2020-08-13 11:15:00|223377.8|223227.8|223342.3|223292.3|223413.4|223292.3|223290.2|223140.2|788
1597317600000|2020-08-13 11:20:00|223343.1|223293.1|223461.1|223311.1|223504.7|223360.8|223343.1|223235.6|790
1597317900000|2020-08-13 11:25:00|223461|223311|223525.5|223375.5|223560.9|223410.9|223421.5|223289.2|820
1597318200000|2020-08-13 11:30:00|223527.4|223377.4|223552.8|223402.8|223648.6|223498.6|223519.3|223369.3|763
1597318500000|2020-08-13 11:35:00|223552.1|223402.1|223602.4|223452.4|223606.1|223456.1|223480.1|223330.1|819
1597318800000|2020-08-13 11:40:00|223601.3|223451.3|223622.9|223472.9|223623.9|223473.9|223434.4|223284.4|867
1597319100000|2020-08-13 11:45:00|223623.3|223473.3|223594.7|223444.7|223706.3|223556.3|223586.3|223436.3|721
1597319400000|2020-08-13 11:50:00|223594.6|223444.6|223438.1|223288.1|223676.4|223526.4|223425.4|223275.4|739
1597319700000|2020-08-13 11:55:00|223438.2|223288.2|223650|223500|223667.5|223517.5|223396.8|223246.8|875
1597320000000|2020-08-13 12:00:00|223651.2|223501.2|223492.6|223342.6|223724.6|223596.6|223478.3|223328.3|911
1597320300000|2020-08-13 12:05:00|223494|223344|223394.2|223244.2|223511.6|223390.9|223383.5|223233.5|840
1597320600000|2020-08-13 12:10:00|223395.1|223245.1|223483.2|223333.2|223487|223337|223323.5|223173.5|743
1597320900000|2020-08-13 12:15:00|223483.5|223333.5|223685.1|223535.1|223695.3|223545.3|223474|223324|799
1597321200000|2020-08-13 12:20:00|223685.6|223535.6|223777.9|223627.9|223805.2|223655.2|223684.3|223534.3|774
1597321500000|2020-08-13 12:25:00|223778.4|223628.4|223738.8|223588.8|223836.4|223686.4|223681.2|223576|758
1597321800000|2020-08-13 12:30:00|223742.1|223592.1|223533.4|223383.4|223742.1|223592.1|223444.9|223294.9|870
1597322100000|2020-08-13 12:35:00|223535|223385|223495|223345|223645.9|223495.9|223379.9|223229.9|878
1597322400000|2020-08-13 12:40:00|223485.6|223335.6|223424.8|223274.8|223498.2|223348.2|223342.3|223192.3|844
1597322700000|2020-08-13 12:45:00|223426.7|223276.7|223392.1|223242.1|223501.5|223351.5|223344.8|223194.8|797
1597323000000|2020-08-13 12:50:00|223389.1|223239.1|223489.9|223339.9|223530.3|223380.3|223385|223235|802
1597323300000|2020-08-13 12:55:00|223489.8|223339.8|223379.2|223229.2|223493.6|223343.6|223291.6|223141.6|836
1597323600000|2020-08-13 13:00:00|223384.9|223234.9|223535.6|223385.6|223551.1|223449.1|223334|223184|915
1597323900000|2020-08-13 13:05:00|223526|223376|223693.1|223543.1|223712.8|223562.8|223523|223373|1020
1597324200000|2020-08-13 13:10:00|223693.6|223543.6|223714.8|223564.8|223721.5|223602|223575.5|223425.5|976
1597324500000|2020-08-13 13:15:00|223714.9|223564.9|223489.4|223339.4|223769.3|223659.1|223478.6|223328.6|950
1597324800000|2020-08-13 13:20:00|223489.6|223339.6|223426.8|223276.8|223539.2|223424.3|223327.8|223177.8|946
1597325100000|2020-08-13 13:25:00|223425.2|223275.2|223380.4|223230.4|223524.7|223374.7|223341.2|223224.6|981
1597325400000|2020-08-13 13:30:00|223381.2|223231.2|223421.9|223271.9|223484.7|223334.7|223357.5|223207.5|1102
1597325700000|2020-08-13 13:35:00|223422.8|223272.8|223274.8|223124.8|223424.9|223274.9|223232.6|223082.6|1049
1597326000000|2020-08-13 13:40:00|223275.5|223125.5|223093.1|222943.1|223448.3|223298.3|223053.2|222903.2|1078
1597326300000|2020-08-13 13:45:00|223093.7|222943.7|223076.3|222926.3|223119.1|222969.1|222928.5|222778.5|1090
1597326600000|2020-08-13 13:50:00|223073.7|222923.7|223019.9|222869.9|223122|223018.2|222974.4|222830.5|1110
1597326900000|2020-08-13 13:55:00|223021.3|222871.3|222941.2|222791.2|223028.2|222878.2|222865.5|222728.7|1058
1597327200000|2020-08-13 14:00:00|222949.8|222799.8|223071.6|222921.6|223097.6|222947.6|222912.4|222777.5|1030
1597327500000|2020-08-13 14:05:00|223072.1|222922.1|222896.8|222746.8|223072.9|222922.9|222707.8|222557.8|1037
1597327800000|2020-08-13 14:10:00|222897.9|222747.9|222949.4|222799.4|222981.9|222845.6|222871.9|222721.9|1024
1597328100000|2020-08-13 14:15:00|222948.8|222798.8|222790|222640|223028.4|222921|222723.8|222626.3|1026
1597328400000|2020-08-13 14:20:00|222787.7|222637.7|222978.6|222828.6|222989.6|222839.6|222730.6|222622|973
1597328700000|2020-08-13 14:25:00|222975.6|222825.6|222858|222708|222990.7|222840.7|222824.9|222698.6|898
1597329000000|2020-08-13 14:30:00|222854.6|222704.6|222823.1|222673.1|222882.2|222750|222753.7|222638.9|848
1597329300000|2020-08-13 14:35:00|222823|222673|222904.5|222754.5|222956.3|222844.5|222806.1|222656.1|934
1597329600000|2020-08-13 14:40:00|222904.8|222754.8|223051.2|222901.2|223070.6|222945.7|222857.7|222750.8|942
1597329900000|2020-08-13 14:45:00|223049.9|222899.9|222899.7|222749.7|223099.2|222949.2|222888.6|222738.6|964
1597330200000|2020-08-13 14:50:00|222898.3|222748.3|223096.1|222946.1|223097.1|222947.1|222841|222743|944
1597330500000|2020-08-13 14:55:00|223097.5|222947.5|223084.8|222934.8|223145.7|223036.1|222988.3|222838.3|987
1597330800000|2020-08-13 15:00:00|223084|222934|223060.4|222910.4|223124.1|223014.4|222986.3|222860.3|1000
1597331100000|2020-08-13 15:05:00|223060.2|222910.2|223110.5|222960.5|223116.3|223021.5|222970|222848.5|906
1597331400000|2020-08-13 15:10:00|223110.7|222960.7|223151.5|223001.5|223245.7|223095.7|223079.3|222956.2|897
1597331700000|2020-08-13 15:15:00|223150.4|223000.4|223086.9|222936.9|223199.9|223061.2|223047.9|222897.9|867
1597332000000|2020-08-13 15:20:00|223087.3|222937.3|222975.6|222825.6|223164.3|223014.3|222929|222801.4|972
1597332300000|2020-08-13 15:25:00|222976.6|222826.6|222945|222795|222984.8|222887.1|222872.4|222765.8|817
1597332600000|2020-08-13 15:30:00|222940.3|222790.3|222988.6|222838.6|223032.6|222882.6|222866.5|222734.6|951
1597332900000|2020-08-13 15:35:00|222988.2|222838.2|223078.6|222928.6|223089.8|222975.6|222912.4|222793.3|908
1597333200000|2020-08-13 15:40:00|223076.5|222926.5|223069.8|222919.8|223083.1|222979.3|222990.3|222890.1|898
1597333500000|2020-08-13 15:45:00|223070.1|222920.1|223125.3|222975.3|223159.3|223041|223017.9|222917.4|923
1597333800000|2020-08-13 15:50:00|223125.1|222975.1|222943.6|222793.6|223137.3|223000.6|222937.1|222787.1|901
1597334100000|2020-08-13 15:55:00|222946.1|222796.1|222912.3|222762.3|222987.2|222837.2|222867.3|222729.9|950
1597334400000|2020-08-13 16:00:00|222907.9|222757.9|222860.6|222710.6|222911.9|222762.5|222812.5|222696.1|821
1597334700000|2020-08-13 16:05:00|222860.4|222710.4|222718.5|222568.5|222860.4|222710.4|222692.6|222559.9|906
1597335000000|2020-08-13 16:10:00|222719.5|222569.5|222556.8|222406.8|222750.3|222600.3|222542.6|222392.6|882
1597335300000|2020-08-13 16:15:00|222556.2|222406.2|222707.8|222557.8|222776.1|222626.1|222539.4|222389.4|879
1597335600000|2020-08-13 16:20:00|222709.5|222559.5|222694.1|222544.1|222745|222641.6|222654.2|222543.3|806
1597335900000|2020-08-13 16:25:00|222684.8|222534.8|222577.3|222427.3|222688.2|222584.9|222522.3|222400.3|859
1597336200000|2020-08-13 16:30:00|222577.1|222427.1|222449.5|222299.5|222577.1|222449.9|222315.5|222228.5|873
1597336500000|2020-08-13 16:35:00|222452.5|222302.5|222316.7|222166.7|222554.6|222454.3|222245.6|222095.6|875
1597336800000|2020-08-13 16:40:00|222324.8|222174.8|222383.9|222233.9|222444.4|222321.8|222257.9|222107.9|912
1597337100000|2020-08-13 16:45:00|222376.9|222226.9|222345.4|222195.4|222452.1|222302.1|222324|222174|854
1597337400000|2020-08-13 16:50:00|222345.5|222195.5|222302.4|222152.4|222475.8|222325.8|222291.8|222147.8|815
1597337700000|2020-08-13 16:55:00|222308.7|222158.7|222260.1|222110.1|222407.2|222257.2|222166.8|222064.8|825
1597338000000|2020-08-13 17:00:00|222247.2|222097.2|222346.5|222196.5|222393.5|222243.5|222142.8|222037.9|935
1597338300000|2020-08-13 17:05:00|222345.2|222195.2|222338.6|222188.6|222361.5|222249.2|222286.9|222136.9|917
1597338600000|2020-08-13 17:10:00|222338.5|222188.5|222061.4|221911.4|222344.3|222194.3|222041.7|221891.7|946
1597338900000|2020-08-13 17:15:00|222058.2|221908.2|222166.9|222016.9|222187.1|222062|222054.6|221904.6|782
1597339200000|2020-08-13 17:20:00|222166.4|222016.4|222240.9|222090.9|222256.5|222106.5|222087.8|221937.8|882
1597339500000|2020-08-13 17:25:00|222241.9|222091.9|222159.4|222009.4|222244.5|222094.5|222156.4|222006.4|872
1597339800000|2020-08-13 17:30:00|222159.6|222009.6|222168.4|222018.4|222252.5|222102.5|222056.5|221906.5|985
1597340100000|2020-08-13 17:35:00|222165.7|222015.7|222104.5|221954.5|222196.3|222046.3|222026.7|221911.1|930
1597340400000|2020-08-13 17:40:00|222104.6|221954.6|221880.4|221730.4|222116|221966|221825.3|221720.2|910
1597340700000|2020-08-13 17:45:00|221877.8|221727.8|221646.8|221496.8|221881.1|221731.1|221646.8|221496.8|918
1597341000000|2020-08-13 17:50:00|221649.7|221499.7|221553.9|221403.9|221756.1|221606.1|221393.5|221278.2|1024
1597341300000|2020-08-13 17:55:00|221552.8|221402.8|221921.7|221586.7|222139.2|221989.2|221513.1|221363.1|935
1597341600000|2020-08-13 18:00:00|221917.9|221582.9|221925.9|221775.9|222044.6|221894.6|221648.9|221384.3|869
1597341900000|2020-08-13 18:05:00|221925.4|221775.4|222038.8|221888.8|222106.9|221956.9|221826.4|221676.4|911
1597342200000|2020-08-13 18:10:00|222037.9|221887.9|222010|221860|222166|222016|222001.3|221851.3|837
1597342500000|2020-08-13 18:15:00|222005|221855|221983.2|221833.2|222024.9|221874.9|221901.1|221751.1|948
1597342800000|2020-08-13 18:20:00|221982.9|221832.9|222361.7|222211.7|222491.5|222341.5|221960.2|221810.2|1039
1597343100000|2020-08-13 18:25:00|222360.4|222210.4|222375.6|222225.6|222490.8|222340.8|222267.4|222117.4|981
1597343400000|2020-08-13 18:30:00|222376|222226|222343.5|222193.5|222405.1|222255.1|222208.8|222058.8|999
1597343700000|2020-08-13 18:35:00|222342|222192|222374|222224|222540|222390|222315|222165|1050
1597344000000|2020-08-13 18:40:00|222373.7|222223.7|222370.2|222220.2|222391.1|222241.1|222196|222061.1|952
1597344300000|2020-08-13 18:45:00|222363.8|222213.8|222085.5|221935.5|222363.8|222213.8|222002.8|221852.8|1035
1597344600000|2020-08-13 18:50:00|222084.3|221934.3|222066|221916|222223.4|222073.4|222048.3|221898.3|1004
1597344900000|2020-08-13 18:55:00|222065.8|221915.8|221906.5|221756.5|222124.5|221974.5|221869.1|221719.1|1097
1597345200000|2020-08-13 19:00:00|221908.1|221758.1|221967.9|221817.9|222042.6|221892.6|221890.3|221740.3|1099
1597345500000|2020-08-13 19:05:00|221970.4|221820.4|222052.9|221902.9|222089.1|221939.1|221935.5|221785.5|984
1597345800000|2020-08-13 19:10:00|222052.5|221902.5|222078.5|221928.5|222186.6|222036.6|222039.3|221889.3|1023
1597346100000|2020-08-13 19:15:00|222078|221928|221910.1|221760.1|222089.2|221939.2|221905.7|221755.7|940
1597346400000|2020-08-13 19:20:00|221908.5|221758.5|221971.6|221821.6|222026.7|221876.7|221899.5|221749.5|846
1597346700000|2020-08-13 19:25:00|221971.1|221821.1|221911.6|221761.6|221976.4|221826.4|221905.2|221755.2|789
1597347000000|2020-08-13 19:30:00|221906.1|221756.1|222015|221865|222027.1|221877.1|221906.1|221756.1|865
1597347300000|2020-08-13 19:35:00|222014.8|221864.8|222022.3|221872.3|222025.8|221875.8|221918.4|221768.4|854
1597347600000|2020-08-13 19:40:00|222021.9|221871.9|222003.7|221853.7|222027.3|221877.3|221912.3|221762.3|790
1597347900000|2020-08-13 19:45:00|222008.8|221858.8|221960.5|221810.5|222064.1|221914.1|221960.1|221810.1|923
1597348200000|2020-08-13 19:50:00|221960.7|221810.7|222001.8|221851.8|222025.5|221875.5|221908.8|221758.8|958
1597348500000|2020-08-13 19:55:00|222001.7|221851.7|221925.9|221775.9|222019.6|221869.6|221925.9|221775.9|855
1597348800000|2020-08-13 20:00:00|221925.2|221775.2|221954.2|221804.2|221982.4|221832.4|221901.6|221751.6|635
1597349100000|2020-08-13 20:05:00|221953.5|221803.5|221914|221764|221961.1|221811.1|221901.3|221751.3|557
1597349400000|2020-08-13 20:10:00|221912.1|221762.1|221920.5|221770.5|221928.3|221778.3|221787.2|221637.2|682
1597349700000|2020-08-13 20:15:00|221919.5|221769.5|221846|221696|221922.9|221772.9|221839.1|221689.1|563
1597350000000|2020-08-13 20:20:00|221849.2|221699.2|221811.3|221661.3|221863.4|221713.4|221796.9|221646.9|358
1597350300000|2020-08-13 20:25:00|221811.2|221661.2|221870.7|221720.7|221877.9|221727.9|221807.4|221657.4|505
1597350600000|2020-08-13 20:30:00|221869.4|221719.4|221755.4|221605.4|221869.4|221719.4|221745.4|221595.4|561
1597350900000|2020-08-13 20:35:00|221754.8|221604.8|221673.3|221523.3|221794.3|221644.3|221627.7|221477.7|449
1597351200000|2020-08-13 20:40:00|221671.8|221521.8|221641.4|221491.4|221671.8|221521.8|221605.5|221455.5|466
1597351500000|2020-08-13 20:45:00|221630.4|221480.4|221503.3|221353.3|221663.6|221513.6|221492.7|221342.7|501
1597351800000|2020-08-13 20:50:00|221505.8|221355.8|221560.9|221410.9|221562.5|221412.5|221485.4|221335.4|544
1597352100000|2020-08-13 20:55:00|221563|221413|221879.8|221544.8|222091|221756|221554.3|221404.3|497
1597352400000|2020-08-13 21:00:00|221879.5|221544.5|222036.9|221701.9|222094.7|221759.7|221879.5|221544.5|57
1597352700000|2020-08-13 21:05:00|222040.6|221705.6|222121.6|221786.6|222143|221808|222002.3|221667.3|131
1597353000000|2020-08-13 21:10:00|222121.5|221786.5|221882.3|221547.3|222121.6|221786.6|221759.1|221424.1|380
1597353300000|2020-08-13 21:15:00|221886.2|221551.2|221874.8|221539.8|221889.8|221554.8|221819.9|221484.9|144
1597353600000|2020-08-13 21:20:00|221834.9|221499.9|221881.1|221546.1|221935.4|221600.4|221827.5|221492.5|149
1597353900000|2020-08-13 21:25:00|221884.5|221549.5|221913.5|221578.5|221913.5|221578.5|221822.4|221487.4|122
1597354200000|2020-08-13 21:30:00|221848.8|221513.8|221870.1|221535.1|221911.7|221576.7|221836|221501|139
1597354500000|2020-08-13 21:35:00|221857.9|221522.9|221880.6|221545.6|221910.5|221575.5|221835.2|221500.2|131
1597354800000|2020-08-13 21:40:00|221910.3|221575.3|221915.6|221580.6|221916.1|221581.1|221855.6|221520.6|107
1597355100000|2020-08-13 21:45:00|221910.5|221575.5|221820.2|221485.2|221916.2|221581.2|221770.3|221440|287
1597355400000|2020-08-13 21:50:00|221800.2|221494.4|221827.5|221502.6|221855.4|221598.7|221692.9|221357.9|160
1597355700000|2020-08-13 21:55:00|221826.6|221507.1|221809.3|221482.2|221854|221589|221719.9|221463|247
1597356000000|2020-08-13 22:00:00|221835|221520.4|221660.5|221510.5|221835|221595.9|221595.9|221377.6|400
1597356300000|2020-08-13 22:05:00|221664.3|221514.3|221671.4|221521.4|221683.8|221533.8|221620.6|221470.6|251
1597356600000|2020-08-13 22:10:00|221643.5|221493.5|221673.2|221523.2|221695.6|221545.6|221635.7|221485.7|205
1597356900000|2020-08-13 22:15:00|221663.1|221513.1|221713|221563|221752.4|221602.4|221645.9|221495.9|255
1597357200000|2020-08-13 22:20:00|221714.4|221564.4|221734.8|221584.8|221744.6|221594.6|221685.1|221535.1|255
1597357500000|2020-08-13 22:25:00|221732.3|221582.3|221737.6|221587.6|221752.8|221602.8|221701.9|221551.9|228
1597357800000|2020-08-13 22:30:00|221736.9|221586.9|221692.4|221542.4|221742|221592|221628.5|221478.5|360
1597358100000|2020-08-13 22:35:00|221694.8|221544.8|221719.7|221569.7|221754|221604|221670.4|221520.4|324
1597358400000|2020-08-13 22:40:00|221721.2|221571.2|221720.2|221570.2|221753.9|221603.9|221676.9|221526.9|340
1597358700000|2020-08-13 22:45:00|221714.7|221564.7|221728.8|221578.8|221741.6|221591.6|221654.3|221504.3|243
1597359000000|2020-08-13 22:50:00|221736.2|221586.2|221698.3|221548.3|221763|221586.2|221667.3|221513|264
1597359300000|2020-08-13 22:55:00|221694.3|221544.3|221715.3|221565.3|221761|221573.8|221688.4|221511|207
1597359600000|2020-08-13 23:00:00|221689.3|221539.3|221737.8|221587.8|221761.2|221611.2|221689.3|221539.3|224
1597359900000|2020-08-13 23:05:00|221740.9|221590.9|221740.4|221590.4|221751.7|221601.7|221673.5|221523.5|287
1597360200000|2020-08-13 23:10:00|221740.8|221590.8|221715.2|221565.2|221753.2|221603.2|221694.7|221544.7|221
1597360500000|2020-08-13 23:15:00|221704.5|221554.5|221748.6|221598.6|221752.6|221602.6|221704.5|221554.5|208
1597360800000|2020-08-13 23:20:00|221751.2|221601.2|221764.3|221614.3|221814.5|221664.5|221747.7|221597.7|293
1597361100000|2020-08-13 23:25:00|221762.7|221612.7|221777.2|221627.2|221783.2|221633.2|221741.3|221591.3|328
1597361400000|2020-08-13 23:30:00|221776.8|221626.8|221774.3|221624.3|221794|221644|221765.8|221615.8|293
1597361700000|2020-08-13 23:35:00|221772|221622|221724.7|221574.7|221781|221631|221712.7|221562.7|325
1597362000000|2020-08-13 23:40:00|221724.2|221574.2|221698.4|221548.4|221737.4|221587.4|221660.7|221510.7|311
1597362300000|2020-08-13 23:45:00|221687.1|221537.1|221656.6|221506.6|221738.5|221588.5|221637.4|221487.4|377
1597362600000|2020-08-13 23:50:00|221658|221508|221729.1|221579.1|221733.2|221583.2|221640.1|221490.1|284
1597362900000|2020-08-13 23:55:00|221728.9|221578.9|221780.3|221630.3|221790.7|221640.7|221718|221568|352
1597363200000|2020-08-14 00:00:00|221780.5|221630.5|221981.8|221831.8|221999.2|221849.2|221742.5|221592.5|554
1597363500000|2020-08-14 00:05:00|221984.7|221834.7|221896.2|221746.2|222065.8|221915.8|221893.8|221743.8|537
1597363800000|2020-08-14 00:10:00|221898.8|221748.8|221850|221700|221905.8|221755.8|221802|221652|388
1597364100000|2020-08-14 00:15:00|221849|221699|221941.4|221791.4|221945.5|221795.5|221833.4|221683.4|352
1597364400000|2020-08-14 00:20:00|221940.6|221790.6|221943|221793|221981.1|221831.1|221929.5|221779.5|354
1597364700000|2020-08-14 00:25:00|221943.3|221793.3|222004|221854|222097.2|221947.2|221916|221766|430
1597365000000|2020-08-14 00:30:00|222003.1|221853.1|222029.8|221879.8|222061|221911|221980.5|221830.5|465
1597365300000|2020-08-14 00:35:00|222030.3|221880.3|222041.6|221891.6|222068.5|221918.5|221975.2|221825.2|412
1597365600000|2020-08-14 00:40:00|222044.3|221894.3|222064.2|221914.2|222069.6|221919.6|222003|221853|337
1597365900000|2020-08-14 00:45:00|222065|221915|222164.8|222014.8|222203.3|222053.3|222053.1|221903.1|435
1597366200000|2020-08-14 00:50:00|222166.3|222016.3|222181.1|222031.1|222188.2|222038.2|222084.4|221934.4|458
1597366500000|2020-08-14 00:55:00|222181.6|222031.6|222183.6|222033.6|222207.7|222057.7|222156.6|222006.6|443
1597366800000|2020-08-14 01:00:00|222183|222033|222182.5|222032.5|222212.1|222062.1|222151.6|222001.6|410
1597367100000|2020-08-14 01:05:00|222181.3|222031.3|222149.3|221999.3|222192.9|222042.9|222149.3|221999.3|419
1597367400000|2020-08-14 01:10:00|222129.2|221979.2|222214.7|222064.7|222228.1|222078.1|222124.3|221974.3|426
1597367700000|2020-08-14 01:15:00|222213.7|222063.7|222361.3|222211.3|222366.5|222216.5|222207.8|222057.8|366
1597368000000|2020-08-14 01:20:00|222361.9|222211.9|222435.9|222285.9|222450.4|222300.4|222301.5|222151.5|515
1597368300000|2020-08-14 01:25:00|222435.8|222285.8|222296.5|222146.5|222438.6|222288.6|222281.1|222131.1|446
1597368600000|2020-08-14 01:30:00|222295.9|222145.9|222285|222135|222304.7|222154.7|222235.8|222085.8|419
1597368900000|2020-08-14 01:35:00|222284.6|222134.6|222127.8|221977.8|222291|222141|222116.8|221966.8|430
1597369200000|2020-08-14 01:40:00|222132.4|221982.4|222196.3|222046.3|222218.4|222068.4|222126.1|221976.1|429
1597369500000|2020-08-14 01:45:00|222198.2|222048.2|222150.5|222000.5|222215|222065|222146.2|221996.2|397
1597369800000|2020-08-14 01:50:00|222151.3|222001.3|222259.5|222109.5|222261.9|222111.9|222113|221963|477
1597370100000|2020-08-14 01:55:00|222258.9|222108.9|222167.3|222017.3|222262.6|222112.6|222161.7|222011.7|424
1597370400000|2020-08-14 02:00:00|222167.4|222017.4|222223.9|222073.9|222304.3|222154.3|222167.4|222017.4|608
1597370700000|2020-08-14 02:05:00|222215.6|222065.6|222231.8|222081.8|222259|222109|222189.2|222039.2|476
1597371000000|2020-08-14 02:10:00|222234.4|222084.4|222208.4|222058.4|222277.9|222127.9|222176.2|222026.2|380
1597371300000|2020-08-14 02:15:00|222209.1|222059.1|222177.7|222027.7|222215.9|222065.9|222124.8|221974.8|450
1597371600000|2020-08-14 02:20:00|222174|222024|222239|222089|222257.5|222107.5|222171.4|222021.4|408
1597371900000|2020-08-14 02:25:00|222238.3|222088.3|222175.1|222025.1|222245.4|222095.4|222175.1|222025.1|308
1597372200000|2020-08-14 02:30:00|222179.6|222029.6|222254.2|222104.2|222269.8|222104.6|222168.9|222006.8|406
1597372500000|2020-08-14 02:35:00|222254|222104|222214.7|222064.7|222268.1|222118.1|222201.9|222051.9|338
1597372800000|2020-08-14 02:40:00|222216.5|222066.5|222255.9|222105.9|222259.8|222109.8|222209.2|222059.2|352
1597373100000|2020-08-14 02:45:00|222254.6|222104.6|222212.9|222062.9|222264.6|222114.6|222203|222053|305
1597373400000|2020-08-14 02:50:00|222212.7|222062.7|222262.1|222112.1|222301.5|222151.5|222202|222052|452
1597373700000|2020-08-14 02:55:00|222260.3|222110.3|222113.1|221963.1|222297.1|222147.1|222097.5|221947.5|465
1597374000000|2020-08-14 03:00:00|222117.3|221967.3|222216.7|222066.7|222223.6|222073.6|222116.7|221966.7|396
1597374300000|2020-08-14 03:05:00|222216.5|222066.5|222235.3|222085.3|222272.4|222122.4|222196.3|222046.3|422
1597374600000|2020-08-14 03:10:00|222224.1|222074.1|222158.9|222008.9|222230.2|222080.2|222150|222000|402
1597374900000|2020-08-14 03:15:00|222159.3|222009.3|222160.4|222010.4|222179.2|222029.2|222105.9|221955.9|375
1597375200000|2020-08-14 03:20:00|222159.2|222009.2|222068.3|221918.3|222166.8|222016.8|222038.6|221888.6|294
1597375500000|2020-08-14 03:25:00|222083.4|221933.4|222090.3|221940.3|222107.2|221957.2|222050.6|221900.6|339
1597375800000|2020-08-14 03:30:00|222100.5|221950.5|222045.6|221895.6|222137.3|221987.3|222044.5|221894.5|431
1597376100000|2020-08-14 03:35:00|222046.7|221896.7|222017.7|221867.7|222062.2|221912.2|222002.2|221852.2|352
1597376400000|2020-08-14 03:40:00|222019.3|221869.3|221994.8|221844.8|222023.4|221873.4|221964.4|221814.4|370
1597376700000|2020-08-14 03:45:00|221997.5|221847.5|222026.5|221876.5|222067.4|221917.4|221982|221832|370
1597377000000|2020-08-14 03:50:00|222028.3|221878.3|222072.9|221922.9|222077.8|221927.8|222019.6|221869.6|348
1597377300000|2020-08-14 03:55:00|222075|221925|222028.4|221878.4|222075|221925|222021.3|221871.3|324
1597377600000|2020-08-14 04:00:00|222028.5|221878.5|221978.6|221828.6|222036.4|221886.4|221963.8|221813.8|414
1597377900000|2020-08-14 04:05:00|221976.9|221826.9|221879.7|221729.7|221979.6|221829.6|221877.2|221727.2|392
1597378200000|2020-08-14 04:10:00|221881.1|221731.1|221899.4|221749.4|221900.9|221750.9|221857.5|221707.5|315
1597378500000|2020-08-14 04:15:00|221898.5|221748.5|221897.5|221747.5|221911|221761|221850|221700|280
1597378800000|2020-08-14 04:20:00|221896.3|221746.3|221891|221741|221944.4|221794.4|221875|221725|313
1597379100000|2020-08-14 04:25:00|221893.9|221743.9|221879.5|221729.5|221893.9|221743.9|221868.6|221718.6|251
1597379400000|2020-08-14 04:30:00|221880.9|221730.9|221812.4|221662.4|221887.4|221737.4|221775.9|221625.9|399
1597379700000|2020-08-14 04:35:00|221816.8|221666.8|221818.1|221668.1|221837|221687|221797|221647|319
1597380000000|2020-08-14 04:40:00|221818|221668|221828.6|221678.6|221843.1|221693.1|221789|221639|254
1597380300000|2020-08-14 04:45:00|221829.1|221679.1|221866.1|221716.1|221878.6|221728.6|221805.6|221655.6|384
1597380600000|2020-08-14 04:50:00|221870.1|221720.1|221861.7|221711.7|221878|221728|221851.9|221701.9|252
1597380900000|2020-08-14 04:55:00|221866.8|221716.8|221955.6|221805.6|221955.6|221805.6|221859.1|221709.1|333
1597381200000|2020-08-14 05:00:00|221953.9|221803.9|221900.7|221750.7|221960.1|221810.1|221893.9|221743.9|383
1597381500000|2020-08-14 05:05:00|221902.5|221752.5|221869.5|221719.5|221941.7|221791.7|221849.6|221699.6|327
1597381800000|2020-08-14 05:10:00|221869.3|221719.3|221839.9|221689.9|221880.5|221730.5|221825.6|221675.6|333
1597382100000|2020-08-14 05:15:00|221829.7|221679.7|221805.7|221655.7|221849.5|221699.5|221788.8|221638.8|349
1597382400000|2020-08-14 05:20:00|221807.1|221657.1|221721|221571|221846.6|221696.6|221720.9|221570.9|386
1597382700000|2020-08-14 05:25:00|221722.6|221572.6|221672.5|221522.5|221725.5|221575.5|221664.7|221514.7|446
1597383000000|2020-08-14 05:30:00|221671.7|221521.7|221701.2|221551.2|221740.3|221590.3|221666.1|221516.1|387
1597383300000|2020-08-14 05:35:00|221700.8|221550.8|221700.8|221550.8|221766.5|221616.5|221679.1|221529.1|360
1597383600000|2020-08-14 05:40:00|221701.5|221551.5|221659.3|221509.3|221730.8|221580.8|221643|221493|373
1597383900000|2020-08-14 05:45:00|221657.9|221507.9|221776.9|221626.9|221791.9|221641.9|221657.9|221507.9|511
1597384200000|2020-08-14 05:50:00|221779.5|221629.5|221720.1|221570.1|221779.5|221629.5|221691.8|221541.8|396
1597384500000|2020-08-14 05:55:00|221720.4|221570.4|221658.4|221508.4|221726.3|221576.3|221609.1|221459.1|512
1597384800000|2020-08-14 06:00:00|221655.9|221505.9|221611.2|221461.2|221708.8|221558.8|221585.7|221435.7|740
1597385100000|2020-08-14 06:05:00|221612|221462|221601.9|221451.9|221640.9|221490.9|221517|221367|713
1597385400000|2020-08-14 06:10:00|221599.4|221449.4|221497.3|221347.3|221599.4|221449.4|221484.8|221334.8|668
1597385700000|2020-08-14 06:15:00|221499.5|221349.5|221354.6|221204.6|221502.9|221352.9|221301.9|221151.9|643
1597386000000|2020-08-14 06:20:00|221348.9|221198.9|221555.1|221405.1|221559.6|221409.6|221345.5|221195.5|636
1597386300000|2020-08-14 06:25:00|221555|221405|221479.9|221329.9|221595.7|221445.7|221476.6|221326.6|602
1597386600000|2020-08-14 06:30:00|221477|221327|221661.2|221511.2|221673.4|221523.4|221477|221327|638
1597386900000|2020-08-14 06:35:00|221661.3|221511.3|221616.9|221466.9|221669.9|221519.9|221562.2|221412.2|506
1597387200000|2020-08-14 06:40:00|221616.2|221466.2|221709.6|221559.6|221730.1|221580.1|221546.9|221396.9|621
1597387500000|2020-08-14 06:45:00|221710.3|221560.3|221624.9|221474.9|221729.9|221579.9|221622.8|221472.8|687
1597387800000|2020-08-14 06:50:00|221625.3|221475.3|221667.8|221517.8|221667.9|221517.9|221594.9|221444.9|612
1597388100000|2020-08-14 06:55:00|221667.5|221517.5|221794.7|221644.7|221795.1|221645.1|221665.7|221515.7|633
1597388400000|2020-08-14 07:00:00|221798.8|221648.8|221861.9|221711.9|221877.2|221727.2|221751.4|221601.4|849
1597388700000|2020-08-14 07:05:00|221862.8|221712.8|221976.5|221826.5|222027.7|221877.7|221862.1|221712.1|857
1597389000000|2020-08-14 07:10:00|221982.7|221832.7|221862.9|221712.9|221992.6|221842.6|221858.9|221708.9|830
1597389300000|2020-08-14 07:15:00|221862.3|221712.3|221696|221546|221917.9|221767.9|221696|221546|795
1597389600000|2020-08-14 07:20:00|221693.1|221543.1|221917.7|221767.7|221917.7|221767.7|221672.8|221522.8|802
1597389900000|2020-08-14 07:25:00|221918.2|221768.2|222016.7|221866.7|222028.7|221878.7|221893.3|221743.3|858
1597390200000|2020-08-14 07:30:00|222020.6|221870.6|222095.6|221945.6|222141.8|221991.8|221971.3|221868.5|751
1597390500000|2020-08-14 07:35:00|222095.1|221945.1|222034.1|221984.1|222138.7|222018|221981.6|221880.4|747
1597390800000|2020-08-14 07:40:00|222030|221980|222030.2|221880.2|222048.1|221989.3|221918.2|221768.2|732
1597391100000|2020-08-14 07:45:00|222029.5|221879.5|222231.5|222081.5|222236.3|222086.3|222029.3|221879.3|889
1597391400000|2020-08-14 07:50:00|222233.3|222083.3|222105.3|221955.3|222241.8|222091.8|222100.4|221950.4|751
1597391700000|2020-08-14 07:55:00|222105.6|221955.6|222151|222001|222291.3|222141.3|222102.6|221952.6|821
1597392000000|2020-08-14 08:00:00|222151.2|222001.2|222249|222099|222313.6|222163.6|222151.2|222001.2|894
1597392300000|2020-08-14 08:05:00|222250.9|222100.9|222334.9|222184.9|222339.6|222189.6|222190.4|222040.4|886
1597392600000|2020-08-14 08:10:00|222335.7|222185.7|222293.2|222143.2|222350.3|222267|222207.7|222057.7|865
1597392900000|2020-08-14 08:15:00|222294|222144|222392.4|222242.4|222397|222297.2|222228.1|222078.1|736
1597393200000|2020-08-14 08:20:00|222392.6|222242.6|222361.1|222211.1|222410.8|222312.9|222313.1|222175.3|809
1597393500000|2020-08-14 08:25:00|222363|222213|222245.9|222095.9|222397.9|222284.2|222206.9|222090.1|842
1597393800000|2020-08-14 08:30:00|222243.2|222093.2|222286.4|222136.4|222349.8|222225.1|222188.1|222038.1|779
1597394100000|2020-08-14 08:35:00|222286.7|222136.7|222144|221994|222334.2|222184.2|222068.3|221963.5|814
1597394400000|2020-08-14 08:40:00|222144.4|221994.4|222140.8|221990.8|222222.8|222116.8|222072.6|221973.1|744
1597394700000|2020-08-14 08:45:00|222141.4|221991.4|222094.8|221944.8|222185.6|222069|222036.2|221941.2|776
1597395000000|2020-08-14 08:50:00|222091.6|221941.6|222096.1|221946.1|222137.8|222028.4|222047.2|221940.6|752
1597395300000|2020-08-14 08:55:00|222095.6|221945.6|222069.4|221919.4|222143|221993|222001.3|221904.3|880
1597395600000|2020-08-14 09:00:00|222072.4|221922.4|222140.6|221990.6|222201.1|222052.7|222009.5|221908.2|877
1597395900000|2020-08-14 09:05:00|222139.6|221989.6|222141.9|221991.9|222162.2|222024.3|222066.8|221930.3|560
1597396200000|2020-08-14 09:10:00|222143.3|221993.3|222147.4|221997.4|222162.4|222050.1|222096.7|221992.2|485
1597396500000|2020-08-14 09:15:00|222146.9|221996.9|222397.8|222247.8|222415.3|222314.9|222146.9|221996.9|791
1597396800000|2020-08-14 09:20:00|222397.4|222247.4|222303.3|222253.3|222427.1|222329.3|222299.3|222196.9|668
1597397100000|2020-08-14 09:25:00|222305.5|222255.5|222361.2|222211.2|222446.2|222346.2|222291.7|222183.1|750
1597397400000|2020-08-14 09:30:00|222371.2|222221.2|222319.1|222169.1|222401.5|222251.5|222214|222132.9|648
1597397700000|2020-08-14 09:35:00|222322.2|222172.2|222379.1|222329.1|222408.5|222331.2|222286|222164.8|715
1597398000000|2020-08-14 09:40:00|222378.8|222328.8|222315.9|222165.9|222417.4|222339.6|222265.1|222155.1|638
1597398300000|2020-08-14 09:45:00|222314.2|222164.2|222350.2|222200.2|222376.6|222262.4|222254.1|222144.3|637
1597398600000|2020-08-14 09:50:00|222350.3|222200.3|222274.5|222124.5|222395.1|222280.3|222269.9|222122.9|719
1597398900000|2020-08-14 09:55:00|222275.3|222125.3|222258.6|222108.6|222299.3|222197.2|222197.5|222101.6|674
1597399200000|2020-08-14 10:00:00|222259.4|222109.4|222181.5|222131.5|222278.4|222172.9|222144.5|222043.9|762
1597399500000|2020-08-14 10:05:00|222180.7|222130.7|222270|222120|222299.9|222149.9|222142.3|222029.6|856
1597399800000|2020-08-14 10:10:00|222270.1|222120.1|222250.9|222100.9|222337.5|222240.5|222244.8|222094.8|719
1597400100000|2020-08-14 10:15:00|222252|222102|222188.9|222038.9|222267.9|222117.9|222182.6|222032.6|705
1597400400000|2020-08-14 10:20:00|222189.7|222039.7|222147.3|221997.3|222235.4|222085.4|222145.3|221995.3|811
1597400700000|2020-08-14 10:25:00|222147.1|221997.1|222161.6|222011.6|222179.1|222029.1|222103.6|221953.6|711
1597401000000|2020-08-14 10:30:00|222162.9|222012.9|222147.1|222097.1|222234.5|222148.3|222128.5|221983.6|701
1597401300000|2020-08-14 10:35:00|222148|222098|222147.9|221997.9|222201.3|222100.5|222097.1|221991.4|578
1597401600000|2020-08-14 10:40:00|222149.2|221999.2|222086.4|221936.4|222179|222053.5|222040.4|221923.3|588
1597401900000|2020-08-14 10:45:00|222089.4|221939.4|222093|221943|222130|221996.1|222037.4|221913.5|654
1597402200000|2020-08-14 10:50:00|222093.6|221943.6|222007|221957|222093.6|221975.4|221985|221900.1|720
1597402500000|2020-08-14 10:55:00|222007.1|221957.1|222005|221855|222075.6|221964.9|221953.6|221853|530
1597402800000|2020-08-14 11:00:00|222007|221857|221988.9|221838.9|222023.1|221888|221906.5|221808.2|645
1597403100000|2020-08-14 11:05:00|221988.1|221838.1|221990.2|221940.2|222083.9|222006.2|221955.3|221834.7|793
1597403400000|2020-08-14 11:10:00|221990|221940|221914.3|221864.3|222014.1|221964.1|221903.8|221805.9|718
1597403700000|2020-08-14 11:15:00|221914.5|221864.5|221911.2|221861.2|222002.7|221952.7|221906.2|221856.2|634
1597404000000|2020-08-14 11:20:00|221911.1|221861.1|221907.5|221757.5|221921.8|221871.8|221854|221756|549
1597404300000|2020-08-14 11:25:00|221908.7|221758.7|221883.2|221833.2|221966.4|221876.5|221850.9|221753.3|579
1597404600000|2020-08-14 11:30:00|221889.1|221839.1|221830.4|221780.4|221962.5|221883.1|221807.7|221754.6|683
1597404900000|2020-08-14 11:35:00|221830|221780|221827.7|221777.7|221947.6|221873.8|221812.1|221737.4|776
1597405200000|2020-08-14 11:40:00|221825.5|221775.5|221628.9|221578.9|221830|221780|221628.1|221578.1|632
1597405500000|2020-08-14 11:45:00|221629.7|221579.7|221736.7|221686.7|221742.7|221692.7|221622.4|221572.4|688
1597405800000|2020-08-14 11:50:00|221736.6|221686.6|221759.8|221709.8|221803|221732.1|221734.2|221647.8|557
1597406100000|2020-08-14 11:55:00|221759.9|221709.9|221810.5|221760.5|221828.8|221778.8|221746.8|221696.8|701
1597406400000|2020-08-14 12:00:00|221818.5|221768.5|222028.2|221978.2|222057.8|222007.8|221805.6|221755.6|868
1597406700000|2020-08-14 12:05:00|222034.5|221984.5|221951.4|221901.4|222079.7|222029.7|221944.7|221894.7|857
1597407000000|2020-08-14 12:10:00|221939.5|221889.5|221835.7|221785.7|221977.4|221927.4|221816.7|221766.7|886
1597407300000|2020-08-14 12:15:00|221836.7|221786.7|221691.6|221641.6|221843.3|221793.3|221649|221599|872
1597407600000|2020-08-14 12:20:00|221693|221643|221404.3|221354.3|221819|221769|221364.3|221314.3|943
1597407900000|2020-08-14 12:25:00|221400.6|221350.6|221514.6|221364.6|221529.3|221449|221298.4|221248.4|829
1597408200000|2020-08-14 12:30:00|221507.1|221357.1|221261|221211|221602.6|221452.6|221260.6|221170.2|956
1597408500000|2020-08-14 12:35:00|221261.3|221211.3|221146.6|221096.6|221275.3|221225.3|221114.2|221055.8|1007
1597408800000|2020-08-14 12:40:00|221149.2|221099.2|221216.5|221166.5|221244.4|221194.4|221117.6|221067.6|895
1597409100000|2020-08-14 12:45:00|221216.2|221166.2|221235.9|221185.9|221281.3|221231.3|221160.4|221110.4|940
1597409400000|2020-08-14 12:50:00|221234.6|221184.6|221129|221079|221238.7|221188.7|221077.1|221027.1|885
1597409700000|2020-08-14 12:55:00|221120.4|221070.4|221107.6|221057.6|221249.8|221135.2|221079.1|220983.1|890
1597410000000|2020-08-14 13:00:00|221097.3|221047.3|221358.9|221308.9|221361.4|221311.4|221070.5|221020.5|913
1597410300000|2020-08-14 13:05:00|221359.7|221309.7|221168.8|221118.8|221366|221316|221159.9|221109.9|897
1597410600000|2020-08-14 13:10:00|221171.9|221121.9|221138.3|220988.3|221222.8|221172.8|221082.6|220986.9|884
1597410900000|2020-08-14 13:15:00|221151.8|221001.8|221111.4|221061.4|221237.2|221187.2|221099.6|220988.9|914
1597411200000|2020-08-14 13:20:00|221111.6|221061.6|221046|220996|221132.7|221082.7|221041.8|220965.5|910
1597411500000|2020-08-14 13:25:00|221047.2|220997.2|220982.2|220932.2|221135.7|221046.6|220976.8|220921.2|883
1597411800000|2020-08-14 13:30:00|220977.2|220927.2|220750.1|220700.1|221011.8|220961.8|220629.4|220528.9|1085
1597412100000|2020-08-14 13:35:00|220764.6|220714.6|220827.2|220677.2|220862.9|220769.4|220595.6|220533.8|1093
1597412400000|2020-08-14 13:40:00|220821.6|220671.6|220620.3|220570.3|220825.7|220754|220619.5|220569.5|1007
1597412700000|2020-08-14 13:45:00|220621.1|220571.1|220270.4|220220.4|220639.3|220572.4|220209.3|220131.1|1067
1597413000000|2020-08-14 13:50:00|220270.3|220220.3|220109.8|220059.8|220308.4|220220.3|220064|219973.4|1087
1597413300000|2020-08-14 13:55:00|220105|220055|220203.9|220053.9|220273.8|220176.2|220092.8|219998.2|863
1597413600000|2020-08-14 14:00:00|220233.2|220083.2|220240.6|220190.6|220295.3|220216.3|220171.4|220045.4|943
1597413900000|2020-08-14 14:05:00|220241.6|220191.6|220462.4|220412.4|220506.5|220456.3|220196|220146|1045
1597414200000|2020-08-14 14:10:00|220464.2|220414.2|220634.3|220584.3|220697.9|220647.9|220454.5|220404.5|1029
1597414500000|2020-08-14 14:15:00|220632.8|220582.8|220592.9|220542.9|220704.8|220654.8|220472.7|220422.7|1048
1597414800000|2020-08-14 14:20:00|220592.6|220542.6|220571.9|220521.9|220602.7|220552.7|220495.5|220445.5|1028
1597415100000|2020-08-14 14:25:00|220571.8|220521.8|220564.9|220514.9|220646.1|220596.1|220530.7|220480.7|1028
1597415400000|2020-08-14 14:30:00|220567.1|220517.1|220559.3|220509.3|220585.2|220535.2|220503.1|220453.1|985
1597415700000|2020-08-14 14:35:00|220551.6|220501.6|220660.7|220610.7|220708.2|220658.2|220530.3|220480.3|926
1597416000000|2020-08-14 14:40:00|220660.4|220610.4|220531.8|220481.8|220715.6|220665.6|220448.3|220398.3|941
1597416300000|2020-08-14 14:45:00|220531.5|220481.5|220416.9|220366.9|220531.5|220481.5|220361.7|220290.6|941
1597416600000|2020-08-14 14:50:00|220415.7|220365.7|220399.9|220349.9|220422.8|220372.8|220315.8|220236.9|897
1597416900000|2020-08-14 14:55:00|220399.7|220349.7|220339.4|220289.4|220510.4|220460.4|220324.7|220274.7|977
1597417200000|2020-08-14 15:00:00|220340.7|220290.7|220242.3|220192.3|220379.2|220296.4|220238.8|220188.8|999
1597417500000|2020-08-14 15:05:00|220242.5|220192.5|220242.3|220192.3|220276.4|220226.4|220216.2|220166.2|833
1597417800000|2020-08-14 15:10:00|220242.7|220192.7|220296.2|220246.2|220310.2|220260.2|220200.7|220150.7|823
1597418100000|2020-08-14 15:15:00|220289.1|220239.1|220252.3|220202.3|220396.6|220315.5|220241.5|220143.6|897
1597418400000|2020-08-14 15:20:00|220253.1|220203.1|220272.9|220222.9|220307.2|220257.2|220229.3|220179.3|894
1597418700000|2020-08-14 15:25:00|220273.2|220223.2|220248.4|220198.4|220314.6|220264.6|220231.7|220181.7|738
1597419000000|2020-08-14 15:30:00|220247.9|220197.9|220332.1|220282.1|220348.8|220298.8|220231.8|220181.8|806
1597419300000|2020-08-14 15:35:00|220333.3|220283.3|220356.1|220306.1|220362.9|220312.9|220298.8|220248.8|844
1597419600000|2020-08-14 15:40:00|220355.7|220305.7|220376.4|220326.4|220376.6|220326.6|220292.3|220242.3|797
1597419900000|2020-08-14 15:45:00|220397.2|220347.2|220377.2|220327.2|220407.4|220357.4|220312.8|220262.8|868
1597420200000|2020-08-14 15:50:00|220374|220324|220294.3|220244.3|220381.8|220331.8|220255.5|220205.5|923
1597420500000|2020-08-14 15:55:00|220294.4|220244.4|220244.2|220194.2|220310.5|220260.5|220241.5|220191.5|800
1597420800000|2020-08-14 16:00:00|220240.6|220190.6|220238.9|220188.9|220283|220233|220154|220104|867
1597421100000|2020-08-14 16:05:00|220235.6|220185.6|220182.6|220132.6|220237.1|220187.1|220170.3|220120.3|690
1597421400000|2020-08-14 16:10:00|220183|220133|220142.5|220092.5|220206.1|220156.1|220130.1|220080.1|800
1597421700000|2020-08-14 16:15:00|220138.7|220088.7|220107.4|220057.4|220170.2|220120.2|220100.2|220050.2|835
1597422000000|2020-08-14 16:20:00|220106.9|220056.9|220102.6|220052.6|220162.7|220112.7|220102.6|220052.6|806
1597422300000|2020-08-14 16:25:00|220102.7|220052.7|220108.7|220058.7|220115.9|220065.9|220063.6|220013.6|794
1597422600000|2020-08-14 16:30:00|220106.7|220056.7|220125.1|220075.1|220192.3|220142.3|220093.7|220043.7|816
1597422900000|2020-08-14 16:35:00|220125.3|220075.3|220088.5|220038.5|220182|220132|220069.8|220019.8|805
1597423200000|2020-08-14 16:40:00|220087.6|220037.6|219859|219809|220087.6|220037.6|219828.9|219773.3|860
1597423500000|2020-08-14 16:45:00|219860.2|219810.2|220035.4|219985.4|220050.8|220000.8|219845.3|219795.3|779
1597423800000|2020-08-14 16:50:00|220035.3|219985.3|220086.8|220036.8|220129.7|220079.7|220035.3|219985.3|749
1597424100000|2020-08-14 16:55:00|220087.4|220037.4|220093.6|220043.6|220112.8|220062.8|220075.4|220025.4|679
1597424400000|2020-08-14 17:00:00|220095.1|220045.1|220201.2|220151.2|220264.1|220214.1|220095.1|220045.1|871
1597424700000|2020-08-14 17:05:00|220201.1|220151.1|220259|220209|220274.8|220224.8|220143.5|220093.5|784
1597425000000|2020-08-14 17:10:00|220260.7|220210.7|220234.4|220184.4|220291.6|220241.6|220219.4|220169.4|786
1597425300000|2020-08-14 17:15:00|220235.3|220185.3|220402|220352|220425.2|220375.2|220213.8|220163.8|771
1597425600000|2020-08-14 17:20:00|220399|220349|220478.9|220428.9|220479.6|220429.6|220348.4|220298.4|836
1597425900000|2020-08-14 17:25:00|220479.2|220429.2|220395.4|220345.4|220614.2|220564.2|220388.6|220338.6|799
1597426200000|2020-08-14 17:30:00|220394.1|220344.1|220541.3|220491.3|220542.2|220492.2|220329|220279|785
1597426500000|2020-08-14 17:35:00|220538.6|220488.6|220377.5|220327.5|220538.6|220488.6|220351.8|220301.8|749
1597426800000|2020-08-14 17:40:00|220377.2|220327.2|220438.8|220388.8|220490.9|220440.9|220348|220298|723
1597427100000|2020-08-14 17:45:00|220448.1|220398.1|220468.4|220418.4|220483.2|220433.2|220423.1|220373.1|691
1597427400000|2020-08-14 17:50:00|220466.7|220416.7|220430.3|220380.3|220469.8|220419.8|220390.6|220340.6|820
1597427700000|2020-08-14 17:55:00|220428.9|220378.9|220384.9|220334.9|220442.7|220392.7|220383.5|220333.5|728
1597428000000|2020-08-14 18:00:00|220385.7|220335.7|220417.3|220367.3|220475.9|220425.9|220380.6|220330.6|820
1597428300000|2020-08-14 18:05:00|220419.6|220369.6|220388.1|220338.1|220422.5|220372.5|220311.6|220261.6|786
1597428600000|2020-08-14 18:10:00|220388.5|220338.5|220372|220322|220438.5|220388.5|220340.5|220290.5|692
1597428900000|2020-08-14 18:15:00|220371.6|220321.6|220341.9|220291.9|220392.1|220342.1|220331.9|220281.9|643
1597429200000|2020-08-14 18:20:00|220342.1|220292.1|220173.1|220123.1|220342.4|220292.4|220125.3|220075.3|850
1597429500000|2020-08-14 18:25:00|220173.4|220123.4|220241.7|220191.7|220317.3|220267.3|220164.4|220114.4|740
1597429800000|2020-08-14 18:30:00|220240.3|220190.3|220101.4|220051.4|220287.6|220237.6|220091.4|220041.4|833
1597430100000|2020-08-14 18:35:00|220101.7|220051.7|220145.4|220095.4|220165.1|220115.1|220086.9|220036.9|622
1597430400000|2020-08-14 18:40:00|220142.4|220092.4|220218|220168|220223.9|220173.9|220112.7|220062.7|646
1597430700000|2020-08-14 18:45:00|220217.6|220167.6|220227.1|220177.1|220261.9|220211.9|220184.1|220134.1|756
1597431000000|2020-08-14 18:50:00|220229.7|220179.7|220037.2|219987.2|220231.4|220181.4|220021.1|219971.1|829
1597431300000|2020-08-14 18:55:00|220037.4|219987.4|220055.6|220005.6|220114.9|220064.9|220028.8|219978.8|821
1597431600000|2020-08-14 19:00:00|220055.8|220005.8|220036.4|219986.4|220162.5|220064.7|220033.7|219931.7|840
1597431900000|2020-08-14 19:05:00|220034.9|219984.9|219950.3|219900.3|220089.4|219994.1|219903.2|219806.2|809
1597432200000|2020-08-14 19:10:00|219951.6|219901.6|219865.4|219815.4|220042.1|219942.2|219861|219770.6|710
1597432500000|2020-08-14 19:15:00|219865.3|219815.3|220059.2|219909.2|220083.8|219958.3|219852.4|219802.4|742
1597432800000|2020-08-14 19:20:00|220059|219909|220055.7|219905.7|220100.8|219984.3|219997|219895.3|763
1597433100000|2020-08-14 19:25:00|220050.7|219900.7|219942.1|219892.1|220066.7|219980.9|219879|219775.8|819
1597433400000|2020-08-14 19:30:00|219940.9|219890.9|220003.3|219953.3|220074|219971.9|219940.1|219861.6|832
1597433700000|2020-08-14 19:35:00|220002.9|219952.9|220066.1|219916.1|220096|220027.2|219998.1|219899.8|818
1597434000000|2020-08-14 19:40:00|220065.8|219915.8|220050.1|220000.1|220112|220062|220003|219913.4|874
1597434300000|2020-08-14 19:45:00|220048.5|219998.5|220021.6|219971.6|220052|220000.3|219913.3|219832.4|814
1597434600000|2020-08-14 19:50:00|220040.8|219990.8|219990.3|219940.3|220070.2|220020.2|219941.9|219846.7|829
1597434900000|2020-08-14 19:55:00|219989.9|219939.9|219905.1|219755.1|220066.5|219963.7|219859.9|219753.8|810
1597435200000|2020-08-14 20:00:00|219904.8|219754.8|219801.2|219651.2|219928.3|219778.3|219799.5|219651.2|763
1597435500000|2020-08-14 20:05:00|219800|219650|219770.6|219620.6|219828|219678|219733.6|219583.6|680
1597435800000|2020-08-14 20:10:00|219769.5|219619.5|219796.4|219646.4|219811.8|219661.8|219687.3|219537.3|791
1597436100000|2020-08-14 20:15:00|219793.9|219643.9|219793.7|219643.7|219805|219655|219756.2|219606.2|551
1597436400000|2020-08-14 20:20:00|219788.4|219638.4|219681.7|219531.7|219798.5|219648.5|219664.1|219514.1|542
1597436700000|2020-08-14 20:25:00|219694.3|219544.3|219693.8|219543.8|219720.1|219570.1|219674.2|219524.2|513
1597437000000|2020-08-14 20:30:00|219696.5|219546.5|219675.7|219525.7|219799|219649|219662.8|219512.8|561
1597437300000|2020-08-14 20:35:00|219680.1|219530.1|219699.9|219549.9|219729.5|219579.5|219673.6|219523.6|371
1597437600000|2020-08-14 20:40:00|219700.1|219550.1|219684.5|219534.5|219705.1|219555.1|219651.5|219501.5|354
1597437900000|2020-08-14 20:45:00|219683.9|219533.9|219572.9|219422.9|219691.2|219541.2|219564.4|219388.7|429
1597438200000|2020-08-14 20:50:00|219571.9|219421.9|219540.3|219390.3|219665.5|219463.5|219431.7|219175.5|451
1597438500000|2020-08-14 20:55:00|219522.8|219372.8|219777.9|219442.9|220036.4|219701.4|219522.8|219348.6|263
1597608000000|2020-08-16 20:00:00|219989.4|219614.4|219989.4|219614.4|219989.4|219614.4|219989.4|219614.4|1
1597608600000|2020-08-16 20:10:00|219875.1|219495.1|219875.1|219495.1|219875.1|219495.1|219875.1|219495.1|1
1597609200000|2020-08-16 20:20:00|219638|219258|219875.1|219495.1|219875.1|219495.1|219638|219258|2
1597610400000|2020-08-16 20:40:00|219782|219402|219789.8|219412.1|219865|219485|219776.6|219396.6|12
1597610700000|2020-08-16 20:45:00|219769.8|219579.8|219825|219445|219825|219579.8|219735.6|219402.4|10
1597611000000|2020-08-16 20:50:00|219944|219564|219825|219445|219944|219564|219825|219445|2
1597611300000|2020-08-16 20:55:00|219789.8|219424.3|219789.8|219424.3|219789.8|219424.3|219789.8|219424.3|1
1597611600000|2020-08-16 21:00:00|219782|219402|219789.8|219424.3|219790.4|219424.3|219782|219402|9
1597611900000|2020-08-16 21:05:00|219795.6|219415.6|219799.2|219436.5|219840|219460|219789.8|219415.6|12
1597612200000|2020-08-16 21:10:00|219801|219421|219816.9|219436.9|219850.7|219470.7|219793.9|219413.9|55
1597612500000|2020-08-16 21:15:00|219830.8|219450.8|219850.7|219470.7|219850.7|219470.7|219790.2|219410.2|48
1597612800000|2020-08-16 21:20:00|219816.9|219436.9|219830.8|219450.8|219884.8|219504.8|219784.4|219404.4|62
1597613100000|2020-08-16 21:25:00|219843.3|219463.3|219806.6|219426.6|219850.7|219536.4|219726.2|219419.8|80
1597613400000|2020-08-16 21:30:00|219808.7|219428.7|219813.5|219433.5|219839.8|219549.4|219737.5|219392.3|49
1597613700000|2020-08-16 21:35:00|219827.9|219447.9|219826|219446|219840|219460|219792.3|219412.3|70
1597614000000|2020-08-16 21:40:00|219835|219455|219826.1|219446.1|219850.1|219470.1|219792.3|219412.3|86
1597614300000|2020-08-16 21:45:00|219830.8|219450.8|219879.2|219504.5|219890.2|219510.2|219801|219421|57
1597614600000|2020-08-16 21:50:00|219872.8|219492.8|219833.4|219453.4|219893.7|219513.7|219793.7|219413.7|66
1597614900000|2020-08-16 21:55:00|219833.3|219453.3|219861.3|219481.3|219891.2|219555.6|219731.8|219413.7|109
1597615200000|2020-08-16 22:00:00|219842.8|219462.8|219666.2|219476.2|219865.9|219575|219614.3|219405|549
1597615500000|2020-08-16 22:05:00|219664.6|219474.6|219413|219223|219804|219614|219395.6|219205.6|409
1597615800000|2020-08-16 22:10:00|219445.5|219255.5|219457.4|219267.4|219570|219380|219395.5|219205.5|401
1597616100000|2020-08-16 22:15:00|219457.8|219267.8|219378.1|219188.1|219499.8|219309.8|219309|219119|341
1597616400000|2020-08-16 22:20:00|219374.3|219184.3|219389.6|219199.6|219402.3|219212.3|219349.4|219159.4|247
1597616700000|2020-08-16 22:25:00|219395.8|219205.8|219451|219301|219484.5|219301|219332.5|219171.1|291
1597617000000|2020-08-16 22:30:00|219396.5|219246.5|219411.8|219261.8|219478.5|219328.5|219308|219100|386
1597617300000|2020-08-16 22:35:00|219398|219248|219403|219253|219500|219350|219369.6|219219.6|313
1597617600000|2020-08-16 22:40:00|219405|219255|219497|219347|219513|219363|219400.9|219203|288
1597617900000|2020-08-16 22:45:00|219510.6|219360.6|219640.7|219490.7|219658.6|219508.6|219460.6|219310.6|310
1597618200000|2020-08-16 22:50:00|219644.6|219494.6|219623.8|219473.8|219710.2|219560.2|219578.5|219428.5|334
1597618500000|2020-08-16 22:55:00|219624.6|219474.6|219662.3|219512.3|219676|219526|219618.4|219468.4|276
1597618800000|2020-08-16 23:00:00|219661.9|219511.9|219670.7|219520.7|219707.2|219557.2|219617.5|219467.5|241
1597619100000|2020-08-16 23:05:00|219670.8|219520.8|219553.2|219403.2|219680.2|219530.2|219510|219360|358
1597619400000|2020-08-16 23:10:00|219561.5|219411.5|219599|219449|219632.6|219482.6|219546|219396|257
1597619700000|2020-08-16 23:15:00|219630.7|219480.7|219619.7|219469.7|219653.4|219503.4|219537.3|219387.3|272
1597620000000|2020-08-16 23:20:00|219615.4|219465.4|219601.4|219451.4|219646.7|219496.7|219571|219421|327
1597620300000|2020-08-16 23:25:00|219600.7|219450.7|219616.5|219466.5|219631.8|219481.8|219589.5|219439.5|235
1597620600000|2020-08-16 23:30:00|219617.4|219467.4|219567.2|219417.2|219631|219481|219556.4|219406.4|227
1597620900000|2020-08-16 23:35:00|219565.9|219415.9|219546.4|219396.4|219573.4|219423.4|219511.1|219361.1|317
1597621200000|2020-08-16 23:40:00|219551|219401|219604.6|219454.6|219613.2|219463.2|219530.3|219380.3|250
1597621500000|2020-08-16 23:45:00|219615.9|219465.9|219613.7|219463.7|219646.4|219496.4|219578.6|219428.6|311
1597621800000|2020-08-16 23:50:00|219619.7|219469.7|219539.1|219389.1|219641|219491|219503.9|219353.9|322
1597622100000|2020-08-16 23:55:00|219540.4|219390.4|219551.9|219401.9|219584|219434|219519|219369|291
1597622400000|2020-08-17 00:00:00|219562|219412|219729|219579|219742.9|219592.9|219547.6|219397.6|390
1597622700000|2020-08-17 00:05:00|219730.7|219580.7|219742.4|219592.4|219764.7|219614.7|219714.1|219564.1|233
1597623000000|2020-08-17 00:10:00|219734|219584|219705.1|219555.1|219806.4|219656.4|219692.9|219542.9|316
1597623300000|2020-08-17 00:15:00|219719|219569|219750.2|219600.2|219754.4|219604.4|219707.1|219557.1|314
1597623600000|2020-08-17 00:20:00|219747.4|219597.4|219745.7|219595.7|219793.9|219643.9|219711.5|219561.5|400
1597623900000|2020-08-17 00:25:00|219744.7|219594.7|219737.4|219587.4|219752|219602|219717.6|219567.6|296
1597624200000|2020-08-17 00:30:00|219731.7|219581.7|219728.7|219578.7|219739.4|219589.4|219710.8|219560.8|292
1597624500000|2020-08-17 00:35:00|219721.9|219571.9|219747.5|219597.5|219752.7|219602.7|219717.2|219567.2|296
1597624800000|2020-08-17 00:40:00|219747.3|219597.3|219796.8|219646.8|219804|219654|219723|219573|341
1597625100000|2020-08-17 00:45:00|219796.7|219646.7|219755.7|219605.7|219807.1|219657.1|219746.3|219596.3|304
1597625400000|2020-08-17 00:50:00|219753.4|219603.4|219766|219616|219789.4|219639.4|219742|219592|354
1597625700000|2020-08-17 00:55:00|219765.3|219615.3|219599.7|219449.7|219795.1|219645.1|219595.9|219445.9|405
1597626000000|2020-08-17 01:00:00|219586.2|219436.2|219616.6|219466.6|219627.1|219477.1|219563.9|219413.9|291
1597626300000|2020-08-17 01:05:00|219619.3|219469.3|219618.7|219468.7|219653.7|219503.7|219566.1|219416.1|339
1597626600000|2020-08-17 01:10:00|219626.7|219476.7|219599.4|219449.4|219626.7|219476.7|219565|219415|336
1597626900000|2020-08-17 01:15:00|219602.7|219452.7|219578.5|219428.5|219627.6|219477.6|219570.5|219420.5|334
1597627200000|2020-08-17 01:20:00|219576.3|219426.3|219566.3|219416.3|219580.7|219430.7|219561.5|219411.5|279
1597627500000|2020-08-17 01:25:00|219566.5|219416.5|219473.3|219323.3|219572.5|219422.5|219468.5|219318.5|314
1597627800000|2020-08-17 01:30:00|219479.2|219329.2|219616.6|219466.6|219624.6|219474.6|219435.7|219285.7|529
1597628100000|2020-08-17 01:35:00|219616.4|219466.4|219632.2|219482.2|219650.5|219500.5|219604.7|219454.7|429
1597628400000|2020-08-17 01:40:00|219630.8|219480.8|219590.2|219440.2|219633.9|219483.9|219564.8|219414.8|387
1597628700000|2020-08-17 01:45:00|219588.5|219438.5|219586|219436|219598|219448|219546.8|219396.8|313
1597629000000|2020-08-17 01:50:00|219585.6|219435.6|219521.9|219371.9|219585.6|219435.6|219507.9|219357.9|310
1597629300000|2020-08-17 01:55:00|219522.5|219372.5|219547.5|219397.5|219634|219446.4|219507.9|219357.9|349
1597629600000|2020-08-17 02:00:00|219548.2|219398.2|219489.6|219339.6|219550.7|219400.7|219477.5|219327.5|424
1597629900000|2020-08-17 02:05:00|219490.2|219340.2|219467.9|219317.9|219517.7|219367.7|219458.3|219308.3|441
1597630200000|2020-08-17 02:10:00|219468.5|219318.5|219402.9|219252.9|219470.2|219320.2|219376.7|219226.7|387
1597630500000|2020-08-17 02:15:00|219402.6|219252.6|219414.1|219264.1|219430.6|219280.6|219400.5|219250.5|371
1597630800000|2020-08-17 02:20:00|219413.9|219263.9|219405.2|219255.2|219418.5|219268.5|219379.9|219229.9|313
1597631100000|2020-08-17 02:25:00|219404.8|219254.8|219414|219264|219424.8|219274.8|219396.6|219246.6|399
1597631400000|2020-08-17 02:30:00|219414.7|219264.7|219326.9|219176.9|219428.2|219278.2|219296.2|219146.2|471
1597631700000|2020-08-17 02:35:00|219327.2|219177.2|219336.6|219186.6|219380.8|219230.8|219318|219168|353
1597632000000|2020-08-17 02:40:00|219336.9|219186.9|219400.7|219250.7|219417.2|219267.2|219334.9|219184.9|277
1597632300000|2020-08-17 02:45:00|219401.6|219251.6|219376.8|219226.8|219401.8|219251.8|219359.9|219209.9|279
1597632600000|2020-08-17 02:50:00|219376.6|219226.6|219381.6|219231.6|219414.3|219264.3|219361.3|219211.3|332
1597632900000|2020-08-17 02:55:00|219383.3|219233.3|219398.4|219248.4|219400.5|219250.5|219363.7|219213.7|303
1597633200000|2020-08-17 03:00:00|219398.5|219248.5|219410.8|219260.8|219429.9|219279.9|219372|219222|350
1597633500000|2020-08-17 03:05:00|219412.5|219262.5|219416.9|219266.9|219431|219281|219389.8|219239.8|277
1597633800000|2020-08-17 03:10:00|219415.7|219265.7|219399.6|219249.6|219415.7|219265.7|219380.7|219230.7|281
1597634100000|2020-08-17 03:15:00|219395.3|219245.3|219399.6|219249.6|219434.9|219284.9|219390.8|219240.8|277
1597634400000|2020-08-17 03:20:00|219383.3|219233.3|219453.1|219303.1|219494.8|219344.8|219373.5|219223.5|388
1597634700000|2020-08-17 03:25:00|219452.8|219302.8|219452.9|219302.9|219457.6|219307.6|219442.3|219292.3|238
1597635000000|2020-08-17 03:30:00|219455.7|219305.7|219451.3|219301.3|219501.8|219351.8|219447.4|219297.4|337
1597635300000|2020-08-17 03:35:00|219451.1|219301.1|219477.7|219327.7|219486.9|219336.9|219446|219296|243
1597635600000|2020-08-17 03:40:00|219480.3|219330.3|219441.6|219291.6|219481.9|219331.9|219437.8|219287.8|217
1597635900000|2020-08-17 03:45:00|219440.5|219290.5|219468.4|219318.4|219471.3|219321.3|219438.3|219288.3|250
1597636200000|2020-08-17 03:50:00|219468.3|219318.3|219532.2|219382.2|219546|219396|219468.3|219318.3|394
1597636500000|2020-08-17 03:55:00|219530.5|219380.5|219528.9|219378.9|219547|219397|219502.6|219352.6|351
1597636800000|2020-08-17 04:00:00|219528.1|219378.1|219522|219372|219558.7|219408.7|219491.6|219341.6|353
1597637100000|2020-08-17 04:05:00|219524.5|219374.5|219538.9|219388.9|219556.4|219406.4|219515|219365|314
1597637400000|2020-08-17 04:10:00|219548.3|219398.3|219545.7|219395.7|219564|219414|219508.7|219358.7|240
1597637700000|2020-08-17 04:15:00|219547.9|219397.9|219598.9|219448.9|219601.9|219451.9|219545|219395|292
1597638000000|2020-08-17 04:20:00|219599.1|219449.1|219598|219448|219606.1|219456.1|219567.7|219417.7|327
1597638300000|2020-08-17 04:25:00|219596.4|219446.4|219605.6|219455.6|219613.5|219463.5|219588.2|219438.2|257
1597638600000|2020-08-17 04:30:00|219605.8|219455.8|219614.4|219464.4|219660.5|219510.5|219605.8|219455.8|373
1597638900000|2020-08-17 04:35:00|219613.1|219463.1|219589.5|219439.5|219613.1|219463.1|219574.6|219424.6|347
1597639200000|2020-08-17 04:40:00|219590.2|219440.2|219584.7|219434.7|219594.3|219444.3|219558.5|219408.5|301
1597639500000|2020-08-17 04:45:00|219584.5|219434.5|219603.4|219453.4|219618.6|219468.6|219574.6|219424.6|339
1597639800000|2020-08-17 04:50:00|219601.4|219451.4|219611.2|219461.2|219634.1|219484.1|219589.5|219439.5|300
1597640100000|2020-08-17 04:55:00|219617.1|219467.1|219620.7|219470.7|219632.3|219482.3|219603.5|219453.5|319
1597640400000|2020-08-17 05:00:00|219620.9|219470.9|219611|219461|219636.3|219486.3|219563|219413|355
1597640700000|2020-08-17 05:05:00|219611.9|219461.9|219608.2|219458.2|219613.2|219463.2|219598|219448|352
1597641000000|2020-08-17 05:10:00|219608.4|219458.4|219610|219460|219615.9|219465.9|219602.3|219452.3|348
1597641300000|2020-08-17 05:15:00|219609.7|219459.7|219604.9|219454.9|219644.2|219494.2|219593|219443|396
1597641600000|2020-08-17 05:20:00|219599.8|219449.8|219603.2|219453.2|219612.3|219462.3|219592|219442|337
1597641900000|2020-08-17 05:25:00|219602.1|219452.1|219615.8|219465.8|219623.2|219473.2|219589.5|219439.5|410
1597642200000|2020-08-17 05:30:00|219613|219463|219635.5|219485.5|219643.2|219493.2|219604.2|219454.2|394
1597642500000|2020-08-17 05:35:00|219639.9|219489.9|219748.9|219598.9|219779|219629|219585.5|219470.7|430
1597642800000|2020-08-17 05:40:00|219749.2|219599.2|219700.4|219550.4|219760.2|219610.2|219695.7|219545.7|451
1597643100000|2020-08-17 05:45:00|219700.2|219550.2|219701.4|219551.4|219713.3|219563.3|219661.1|219511.1|424
1597643400000|2020-08-17 05:50:00|219701|219551|219694.5|219544.5|219712.9|219562.9|219694.2|219544.2|272
1597643700000|2020-08-17 05:55:00|219694.9|219544.9|219598.4|219448.4|219697.6|219547.6|219595.5|219445.5|337
1597644000000|2020-08-17 06:00:00|219601.8|219451.8|219460.5|219310.5|219609.2|219459.2|219455.5|219305.5|786
1597644300000|2020-08-17 06:05:00|219460.6|219310.6|219640.8|219490.8|219657.7|219507.7|219454.7|219304.7|765
1597644600000|2020-08-17 06:10:00|219641.7|219491.7|219501.5|219351.5|219649|219499|219493.5|219343.5|805
1597644900000|2020-08-17 06:15:00|219500.9|219350.9|219382.7|219232.7|219501.2|219351.2|219370.9|219220.9|722
1597645200000|2020-08-17 06:20:00|219382.8|219232.8|219418.4|219268.4|219510|219360|219366.2|219216.2|711
1597645500000|2020-08-17 06:25:00|219418.8|219268.8|219433.9|219283.9|219441|219291|219378.5|219228.5|692
1597645800000|2020-08-17 06:30:00|219433.2|219283.2|219447.9|219297.9|219513.6|219363.6|219433.2|219283.2|760
1597646100000|2020-08-17 06:35:00|219450|219300|219356.2|219206.2|219453|219303|219287.5|219137.5|767
1597646400000|2020-08-17 06:40:00|219356|219206|219342.6|219192.6|219382.8|219232.8|219280.6|219130.6|713
1597646700000|2020-08-17 06:45:00|219337.2|219187.2|219304|219154|219344|219194|219284.3|219134.3|674
1597647000000|2020-08-17 06:50:00|219303.8|219153.8|219316.8|219166.8|219333.7|219183.7|219273.5|219123.5|780
1597647300000|2020-08-17 06:55:00|219315.4|219165.4|219289.4|219139.4|219322.6|219193.7|219209.2|219059.2|680
1597647600000|2020-08-17 07:00:00|219289.1|219139.1|219220.3|219070.3|219289.7|219139.7|219094|218995.9|812
1597647900000|2020-08-17 07:05:00|219221.5|219071.5|219377.5|219227.5|219415.1|219279.1|219163.8|219029.6|864
1597648200000|2020-08-17 07:10:00|219374.6|219224.6|219486.3|219336.3|219569.5|219419.5|219370.8|219220.8|915
1597648500000|2020-08-17 07:15:00|219486.1|219336.1|219577.9|219427.9|219584.6|219434.6|219423.7|219277.5|732
1597648800000|2020-08-17 07:20:00|219578.1|219428.1|219440.8|219290.8|219803.4|219653.4|219436.1|219286.1|812
1597649100000|2020-08-17 07:25:00|219441.5|219291.5|219535.8|219385.8|219589.6|219439.6|219415.4|219265.4|842
1597649400000|2020-08-17 07:30:00|219535|219385|219613.6|219463.6|219622.1|219472.1|219437.2|219287.2|994
1597649700000|2020-08-17 07:35:00|219611.9|219461.9|219749.4|219599.4|219769.6|219661.5|219601.9|219451.9|772
1597650000000|2020-08-17 07:40:00|219748.3|219598.3|219736.6|219586.6|219752.7|219634|219620.5|219523.1|831
1597650300000|2020-08-17 07:45:00|219737.3|219587.3|219725.1|219575.1|219806.6|219656.6|219705.2|219562.9|703
1597650600000|2020-08-17 07:50:00|219724.7|219574.7|219661.2|219511.2|219804.4|219654.4|219643.2|219493.2|755
1597650900000|2020-08-17 07:55:00|219660.3|219510.3|219524.6|219374.6|219681.6|219531.6|219473.2|219353.3|758
1597651200000|2020-08-17 08:00:00|219494.5|219444.5|219870.7|219720.7|219934.4|219784.4|219494.5|219399.5|882
1597651500000|2020-08-17 08:05:00|219868.7|219718.7|219935.6|219785.6|219963.4|219813.4|219857.8|219707.8|851
1597651800000|2020-08-17 08:10:00|219935.7|219785.7|219926|219776|220011.8|219861.8|219919.7|219769.7|805
1597652100000|2020-08-17 08:15:00|219923|219773|219994.8|219844.8|220022.7|219872.7|219881.6|219744.2|863
1597652400000|2020-08-17 08:20:00|219993|219843|220016.2|219866.2|220087.3|219958.5|219969.4|219819.4|736
1597652700000|2020-08-17 08:25:00|220015.5|219865.5|220129.2|219979.2|220135.2|219985.2|219997.5|219865.2|801
1597653000000|2020-08-17 08:30:00|220122|219972|220025.2|219875.2|220172.9|220022.9|219965.8|219815.8|801
1597653300000|2020-08-17 08:35:00|220025.6|219875.6|220044.3|219894.3|220052.5|219902.5|219948.5|219798.5|605
1597653600000|2020-08-17 08:40:00|220040.5|219890.5|219926.6|219776.6|220111.5|219961.5|219900.1|219750.1|777
1597653900000|2020-08-17 08:45:00|219925.7|219775.7|219992.4|219842.4|220015.9|219865.9|219925.7|219775.7|697
1597654200000|2020-08-17 08:50:00|219991.9|219841.9|220094.7|219944.7|220101|219951|219926|219776|661
1597654500000|2020-08-17 08:55:00|220093.1|219943.1|219951.1|219801.1|220093.3|219943.3|219951.1|219801.1|695
1597654800000|2020-08-17 09:00:00|219952.9|219802.9|219634.3|219484.3|219953.8|219850.7|219624.2|219474.2|826
1597655100000|2020-08-17 09:05:00|219634.2|219484.2|219589.8|219439.8|219716.9|219566.9|219562.1|219412.1|760
1597655400000|2020-08-17 09:10:00|219587.3|219437.3|219610.8|219460.8|219660.8|219510.8|219571.5|219421.5|679
1597655700000|2020-08-17 09:15:00|219610.7|219460.7|219571.1|219421.1|219617.8|219467.8|219568.3|219418.3|560
1597656000000|2020-08-17 09:20:00|219570.6|219420.6|219572.2|219422.2|219597.5|219447.5|219552.2|219402.2|518
1597656300000|2020-08-17 09:25:00|219574.2|219424.2|219709.1|219559.1|219714.3|219564.3|219562.9|219412.9|599
1597656600000|2020-08-17 09:30:00|219708.7|219558.7|219661|219511|219758.7|219622.9|219657.5|219507.5|534
1597656900000|2020-08-17 09:35:00|219661.1|219511.1|219693.5|219543.5|219748.3|219638.9|219608.5|219458.5|736
1597657200000|2020-08-17 09:40:00|219694|219544|219525.7|219375.7|219694|219544|219522.7|219372.7|821
1597657500000|2020-08-17 09:45:00|219527.5|219377.5|219537.6|219387.6|219537.6|219387.6|219437.6|219287.6|776
1597657800000|2020-08-17 09:50:00|219536.7|219386.7|219519.4|219369.4|219624.9|219474.9|219517.8|219367.8|612
1597658100000|2020-08-17 09:55:00|219516.7|219366.7|219516.8|219366.8|219568.1|219418.1|219506.7|219356.7|676
1597658400000|2020-08-17 10:00:00|219517.8|219367.8|219666.8|219516.8|219750.4|219622.2|219517.8|219367.8|699
1597658700000|2020-08-17 10:05:00|219667|219517|219763.3|219613.3|219816.5|219702.6|219663.3|219513.3|636
1597659000000|2020-08-17 10:10:00|219760.4|219610.4|219796.9|219646.9|219799.9|219679.5|219645.9|219547.9|672
1597659300000|2020-08-17 10:15:00|219797.4|219647.4|219788.8|219638.8|219828.6|219678.6|219734|219584|588
1597659600000|2020-08-17 10:20:00|219788|219638|219740.6|219590.6|219870.6|219720.6|219736.9|219586.9|663
1597659900000|2020-08-17 10:25:00|219740.1|219590.1|219594.4|219444.4|219749.2|219599.2|219566.7|219416.7|713
1597660200000|2020-08-17 10:30:00|219609.2|219459.2|219873.8|219723.8|219878.8|219728.8|219609|219459|782
1597660500000|2020-08-17 10:35:00|219874|219724|219764.5|219614.5|219885.6|219735.6|219747.5|219597.5|777
1597660800000|2020-08-17 10:40:00|219765.3|219615.3|219827.5|219677.5|219837.7|219687.7|219764.7|219614.7|707
1597661100000|2020-08-17 10:45:00|219828.2|219678.2|219729.7|219579.7|219863.9|219738.1|219659.4|219561.4|728
1597661400000|2020-08-17 10:50:00|219729.4|219579.4|219661.9|219611.9|219797.4|219698.8|219660.1|219563.5|668
1597661700000|2020-08-17 10:55:00|219664.2|219614.2|219896.3|219746.3|219948.1|219798.1|219638|219554.1|899
1597662000000|2020-08-17 11:00:00|219892.7|219742.7|219853.5|219703.5|219934.2|219849.5|219804.3|219692.8|767
1597662300000|2020-08-17 11:05:00|219853.3|219703.3|220003.2|219853.2|220035.5|219909.5|219803.8|219698.6|786
1597662600000|2020-08-17 11:10:00|220005|219855|220104.6|219954.6|220109.2|220009.1|219918.6|219835|806
1597662900000|2020-08-17 11:15:00|220104|219954|220206.9|220056.9|220211.5|220071.8|219956|219839.6|882
1597663200000|2020-08-17 11:20:00|220212.7|220062.7|220045.4|219995.4|220287.5|220170|219995.7|219929.9|848
1597663500000|2020-08-17 11:25:00|220047.2|219997.2|219981.9|219831.9|220142|220039.2|219882.7|219762.1|750
1597663800000|2020-08-17 11:30:00|219980.7|219830.7|220152.5|220002.5|220155.9|220063.5|219877.7|219772.6|824
1597664100000|2020-08-17 11:35:00|220149.6|219999.6|220045.7|219995.7|220203.6|220097.9|219978.7|219881|737
1597664400000|2020-08-17 11:40:00|220044.7|219994.7|220116.5|219966.5|220121.2|219996.9|219989.1|219902.2|670
1597664700000|2020-08-17 11:45:00|220114.4|219964.4|220215.5|220065.5|220263.8|220113.8|220095.5|219951.6|757
1597665000000|2020-08-17 11:50:00|220209.9|220059.9|220121.1|219971.1|220305.9|220155.9|220105.9|219955.9|716
1597665300000|2020-08-17 11:55:00|220119.3|219969.3|220124.1|219974.1|220156.3|220052.4|220069|219948.8|695
1597665600000|2020-08-17 12:00:00|220136.8|219986.8|220288.2|220238.2|220410.7|220307.2|220084|219986.3|842
1597665900000|2020-08-17 12:05:00|220287.5|220237.5|220300.3|220250.3|220345.8|220256.5|220215.3|220108.8|737
1597666200000|2020-08-17 12:10:00|220301.6|220251.6|220207.8|220057.8|220324.8|220274.8|220201.3|220057.8|773
1597666500000|2020-08-17 12:15:00|220210.8|220060.8|220144.5|220094.5|220353.6|220273.9|220144|220059.9|826
1597666800000|2020-08-17 12:20:00|220141.7|220091.7|220301.8|220251.8|220325.6|220251.8|220021.2|219939.6|897
1597667100000|2020-08-17 12:25:00|220303.8|220253.8|220431.7|220281.7|220547.1|220439|220287.4|220203|934
1597667400000|2020-08-17 12:30:00|220430|220280|220326.4|220276.4|220604|220510.7|220263.7|220213.7|917
1597667700000|2020-08-17 12:35:00|220326.1|220276.1|220314.9|220264.9|220544|220413|220262|220161.7|913
1597668000000|2020-08-17 12:40:00|220314.8|220264.8|220033.4|219983.4|220317.7|220267.7|220027.5|219977.5|868
1597668300000|2020-08-17 12:45:00|220031|219981|220130.5|220080.5|220327.7|220232.4|220029.1|219979.1|849
1597668600000|2020-08-17 12:50:00|220128.7|220078.7|220234.1|220184.1|220278.8|220200.4|220118.1|220068.1|848
1597668900000|2020-08-17 12:55:00|220232.7|220182.7|220225|220175|220389.7|220300.1|220206.6|220126.9|881
1597669200000|2020-08-17 13:00:00|220217|220167|220268.2|220218.2|220307.9|220257.9|220143.2|220093.2|876
1597669500000|2020-08-17 13:05:00|220269.2|220219.2|220313.5|220263.5|220329.7|220279.7|220207.9|220157.9|815
1597669800000|2020-08-17 13:10:00|220312.8|220262.8|220315.4|220265.4|220396.8|220346.8|220175.5|220125.5|875
1597670100000|2020-08-17 13:15:00|220315.6|220265.6|220266.6|220216.6|220363.1|220313.1|220220.7|220132.1|795
1597670400000|2020-08-17 13:20:00|220267.2|220217.2|220050|220000|220308|220258|220049.5|219999.5|756
1597670700000|2020-08-17 13:25:00|220052.8|220002.8|219930.9|219880.9|220062.8|220012.8|219866.4|219816.4|899
1597671000000|2020-08-17 13:30:00|219931.7|219881.7|219986.6|219936.6|220208.6|220120.8|219913.7|219863.7|1054
1597671300000|2020-08-17 13:35:00|219986.8|219936.8|220073.9|220023.9|220139|220089|219961.6|219840.5|1089
1597671600000|2020-08-17 13:40:00|220071.7|220021.7|219877.9|219827.9|220074.1|220024.1|219860.8|219810.8|1020
1597671900000|2020-08-17 13:45:00|219878.5|219828.5|220058.7|220008.7|220127.9|220032.4|219863.8|219813.8|1024
1597672200000|2020-08-17 13:50:00|220059.2|220009.2|219841.5|219791.5|220059.2|220009.2|219671.2|219576.7|1007
1597672500000|2020-08-17 13:55:00|219841.9|219791.9|220017.9|219867.9|220127.3|220028.5|219813.9|219763.9|913
1597672800000|2020-08-17 14:00:00|220013.6|219863.6|219885.4|219835.4|220055.8|219921.9|219853.6|219779.7|928
1597673100000|2020-08-17 14:05:00|219886.1|219836.1|219792.7|219742.7|219954.9|219854.7|219670.1|219574.9|935
1597673400000|2020-08-17 14:10:00|219792.5|219742.5|220012.5|219962.5|220097.6|219996.3|219779.4|219729.4|897
1597673700000|2020-08-17 14:15:00|220014.4|219964.4|220254.6|220204.6|220327.8|220223.7|219991.8|219941.8|976
1597674000000|2020-08-17 14:20:00|220252.1|220202.1|220300.4|220250.4|220310.4|220250.8|220140.2|220090.2|946
1597674300000|2020-08-17 14:25:00|220299.9|220249.9|220285.9|220235.9|220304|220254|220262.3|220212.3|894
1597674600000|2020-08-17 14:30:00|220291.4|220241.4|220184.8|220134.8|220310|220260|220149.8|220099.8|938
1597674900000|2020-08-17 14:35:00|220189|220139|220495.2|220445.2|220498.1|220448.1|220166|220116|902
1597675200000|2020-08-17 14:40:00|220492.1|220442.1|220574.6|220524.6|220643.2|220558.6|220363.5|220313.5|875
1597675500000|2020-08-17 14:45:00|220586|220536|220576.2|220526.2|220662|220595.2|220555.1|220482.8|917
1597675800000|2020-08-17 14:50:00|220577.2|220527.2|220547.4|220497.4|220640.3|220590.3|220463.7|220364.4|907
1597676100000|2020-08-17 14:55:00|220545.7|220495.7|220541.1|220491.1|220740.4|220662.5|220512.8|220462.8|974
1597676400000|2020-08-17 15:00:00|220543.5|220493.5|220398.4|220348.4|220547.5|220497.5|220385.6|220335.6|977
1597676700000|2020-08-17 15:05:00|220398.9|220348.9|220592.4|220542.4|220679.3|220629.3|220397.6|220347.6|957
1597677000000|2020-08-17 15:10:00|220592.2|220542.2|220344.6|220294.6|220593.7|220543.7|220340.6|220290.6|828
1597677300000|2020-08-17 15:15:00|220344.4|220294.4|220238|220188|220385.9|220335.9|220233.7|220144.5|844
1597677600000|2020-08-17 15:20:00|220238.7|220188.7|220355.3|220305.3|220524.5|220451.4|220238.7|220188.7|821
1597677900000|2020-08-17 15:25:00|220359|220309|220584.8|220534.8|220620.1|220570.1|220358.3|220308.3|877
1597678200000|2020-08-17 15:30:00|220580.9|220530.9|220652.7|220602.7|220761.1|220711.1|220580.9|220530.9|912
1597678500000|2020-08-17 15:35:00|220654.3|220604.3|220681.5|220631.5|220768.4|220718.4|220589.1|220539.1|945
1597678800000|2020-08-17 15:40:00|220682.2|220632.2|220599.2|220549.2|220767.2|220679.2|220585.5|220535.5|860
1597679100000|2020-08-17 15:45:00|220599|220549|220521.8|220471.8|220654.5|220604.5|220491.2|220441.2|812
1597679400000|2020-08-17 15:50:00|220522.2|220472.2|220519.6|220469.6|220655.8|220572.7|220516.8|220466.8|786
1597679700000|2020-08-17 15:55:00|220519.9|220469.9|220470.9|220420.9|220538.3|220488.3|220467.3|220417.3|778
1597680000000|2020-08-17 16:00:00|220472.5|220422.5|220398.3|220348.3|220495.9|220445.9|220323.5|220273.5|888
1597680300000|2020-08-17 16:05:00|220398.1|220348.1|220480.6|220430.6|220586|220518.8|220398.1|220348.1|757
1597680600000|2020-08-17 16:10:00|220480.8|220430.8|220399.3|220349.3|220496|220446|220391.4|220341.4|788
1597680900000|2020-08-17 16:15:00|220402.5|220352.5|220439.5|220389.5|220440.3|220390.3|220351.6|220301.6|840
1597681200000|2020-08-17 16:20:00|220438.5|220388.5|220457.3|220407.3|220560.2|220510.2|220394.9|220344.9|826
1597681500000|2020-08-17 16:25:00|220458.2|220408.2|220513.7|220463.7|220534.2|220484.2|220412.8|220362.8|769
1597681800000|2020-08-17 16:30:00|220510.1|220460.1|220449.1|220399.1|220516|220466|220441|220391|800
1597682100000|2020-08-17 16:35:00|220449.2|220399.2|220348.6|220298.6|220494.2|220444.2|220343.1|220293.1|812
1597682400000|2020-08-17 16:40:00|220349.2|220299.2|220411.7|220361.7|220456.5|220406.5|220318.4|220268.4|830
1597682700000|2020-08-17 16:45:00|220411.8|220361.8|220423.6|220373.6|220469.9|220419.9|220375.6|220325.6|710
1597683000000|2020-08-17 16:50:00|220425|220375|220340.6|220290.6|220459.9|220409.9|220329.9|220279.9|669
1597683300000|2020-08-17 16:55:00|220334.7|220284.7|220297.4|220247.4|220435.4|220385.4|220292.7|220242.7|842
1597683600000|2020-08-17 17:00:00|220296.8|220246.8|220498.8|220448.8|220530.7|220480.7|220296.8|220246.8|818
1597683900000|2020-08-17 17:05:00|220499|220449|220640.1|220590.1|220643.3|220593.3|220498.9|220448.9|790
1597684200000|2020-08-17 17:10:00|220640.3|220590.3|220618.9|220568.9|220658.4|220608.4|220593.3|220543.3|804
1597684500000|2020-08-17 17:15:00|220619.5|220569.5|220621.3|220571.3|220682.3|220585.2|220613.1|220531.6|707
1597684800000|2020-08-17 17:20:00|220620.8|220570.8|220755.7|220705.7|220761.5|220711.5|220565.7|220515.7|707
1597685100000|2020-08-17 17:25:00|220755.8|220705.8|220846.1|220796.1|220853|220803|220754.9|220704.9|712
1597685400000|2020-08-17 17:30:00|220853.3|220803.3|220851.2|220801.2|220971.2|220900.8|220813.9|220763.9|814
1597685700000|2020-08-17 17:35:00|220850|220800|220863.2|220813.2|220901.1|220851.1|220842.3|220792.3|678
1597686000000|2020-08-17 17:40:00|220863.3|220813.3|220823.4|220773.4|220893.9|220843.9|220811.7|220720.6|750
1597686300000|2020-08-17 17:45:00|220826.2|220776.2|220893.3|220843.3|220935.3|220844.6|220809.2|220759.2|584
1597686600000|2020-08-17 17:50:00|220893|220843|221109.3|221059.3|221111.2|221061|220889.9|220839.9|587
1597686900000|2020-08-17 17:55:00|221108.3|221058.3|221380|221330|221438.6|221366.3|221108.3|221058.3|816
1597687200000|2020-08-17 18:00:00|221377.5|221327.5|221443.5|221393.5|221605|221516.3|221359.9|221277.7|750
1597687500000|2020-08-17 18:05:00|221443.4|221393.4|221216.4|221166.4|221491.2|221441.2|221216|221137.7|774
1597687800000|2020-08-17 18:10:00|221216.3|221166.3|221233.3|221083.3|221275.9|221225.9|221130.2|221080.2|856
1597688100000|2020-08-17 18:15:00|221230.8|221080.8|221231.4|221181.4|221278.6|221228.6|221187.9|221080.8|825
1597688400000|2020-08-17 18:20:00|221229.9|221179.9|221225.4|221175.4|221332.3|221282.3|221181.3|221127.9|821
1597688700000|2020-08-17 18:25:00|221227|221177|221173|221123|221304.3|221194.1|221114.8|221043.9|931
1597689000000|2020-08-17 18:30:00|221172.9|221122.9|221221|221171|221300.8|221239.1|221140|221052.2|825
1597689300000|2020-08-17 18:35:00|221221.8|221171.8|221204.3|221154.3|221339|221268.7|221189|221106.8|795
1597689600000|2020-08-17 18:40:00|221203.2|221153.2|221327.3|221277.3|221359|221309|221186.6|221136.6|863
1597689900000|2020-08-17 18:45:00|221326.4|221276.4|221433.8|221383.8|221467.7|221417.7|221311|221261|648
1597690200000|2020-08-17 18:50:00|221435.3|221385.3|221644.9|221594.9|221708.5|221611.7|221425.8|221375.8|773
1597690500000|2020-08-17 18:55:00|221643.9|221593.9|221667.3|221617.3|221704.6|221654.6|221602.6|221529.3|959
1597690800000|2020-08-17 19:00:00|221670.2|221620.2|221810|221760|221870.7|221769.9|221611.9|221495.7|1007
1597691100000|2020-08-17 19:05:00|221810.1|221760.1|221796.5|221746.5|221850.7|221770.6|221777.7|221695.2|834
1597691400000|2020-08-17 19:10:00|221795.9|221745.9|221805.4|221755.4|221933.3|221840.1|221736|221651.9|829
1597691700000|2020-08-17 19:15:00|221807.4|221757.4|221986.1|221936.1|222025.1|221964.8|221807.4|221751.6|813
1597692000000|2020-08-17 19:20:00|221983.8|221933.8|221993|221943|222030.5|221948.8|221856.7|221744.8|850
1597692300000|2020-08-17 19:25:00|221989.4|221939.4|221976.3|221926.3|222044.9|221958.4|221908.9|221803.4|799
1597692600000|2020-08-17 19:30:00|221973|221923|222160.6|222010.6|222241.7|222091.7|221969.5|221892.3|857
1597692900000|2020-08-17 19:35:00|222159.9|222009.9|222180.7|222030.7|222197.1|222047.1|222110.1|221960.1|788
1597693200000|2020-08-17 19:40:00|222180.6|222030.6|222016.1|221866.1|222181.4|222031.4|222011.9|221861.9|856
1597693500000|2020-08-17 19:45:00|222015.7|221865.7|221880|221730|222022.7|221872.7|221831.6|221681.6|863
1597693800000|2020-08-17 19:50:00|221877.2|221727.2|221920.2|221770.2|221971.7|221821.7|221877.2|221727.2|810
1597694100000|2020-08-17 19:55:00|221920.9|221770.9|221903.1|221753.1|221950.1|221800.1|221867.7|221717.7|874
1597694400000|2020-08-17 20:00:00|221891.8|221741.8|221908|221758|221925.2|221775.2|221864.8|221714.8|739
1597694700000|2020-08-17 20:05:00|221907.6|221757.6|221903.4|221753.4|221928.2|221778.2|221878.4|221728.4|657
1597695000000|2020-08-17 20:10:00|221902.9|221752.9|221847.4|221697.4|221920.9|221770.9|221837.3|221687.3|576
1597695300000|2020-08-17 20:15:00|221846.5|221696.5|221903.1|221753.1|221908.7|221758.7|221846.5|221696.5|377
1597695600000|2020-08-17 20:20:00|221905.2|221755.2|221904.1|221754.1|221912.5|221762.5|221897.1|221747.1|395
1597695900000|2020-08-17 20:25:00|221907.6|221757.6|221898.1|221748.1|221917.2|221767.2|221859.4|221709.4|450
1597696200000|2020-08-17 20:30:00|221896.4|221746.4|221887.4|221737.4|221917|221767|221859.4|221709.4|557
1597696500000|2020-08-17 20:35:00|221889.9|221739.9|221906.1|221756.1|221914.9|221764.9|221826.1|221676.1|487
1597696800000|2020-08-17 20:40:00|221903.1|221753.1|221907|221757|221935.1|221785.1|221884.5|221734.5|551
1597697100000|2020-08-17 20:45:00|221908.4|221758.4|221908.7|221758.7|221918.8|221768.8|221880.1|221730.1|362
1597697400000|2020-08-17 20:50:00|221909.9|221759.9|221895.2|221745.2|221919.3|221769.3|221868.4|221718.4|274
1597697700000|2020-08-17 20:55:00|221881.2|221731.2|222022.8|221727.5|222064.1|221779.7|221763|221458.5|486
1597698000000|2020-08-17 21:00:00|222036.5|221701.5|221903.6|221568.6|222077.4|221742.4|221839.8|221504.8|37
1597698300000|2020-08-17 21:05:00|221936.8|221601.8|221909.1|221574.1|221937.4|221602.4|221816.6|221481.6|309
1597698600000|2020-08-17 21:10:00|221907.7|221572.7|221807.8|221472.8|221933.1|221598.1|221735.5|221400.5|589
1597698900000|2020-08-17 21:15:00|221818.6|221483.6|222058.7|221723.7|222126.9|221791.9|221703.1|221368.1|195
1597699200000|2020-08-17 21:20:00|222065.9|221730.9|221971.7|221636.7|222141|221806|221906.7|221571.7|156
1597699500000|2020-08-17 21:25:00|221972.4|221637.4|221975.1|221640.1|222027|221692|221951.8|221616.8|200
1597699800000|2020-08-17 21:30:00|221963.4|221628.4|221977|221642|222027|221692|221943.8|221608.8|241
1597700100000|2020-08-17 21:35:00|222002.2|221667.2|222003.7|221668.7|222027|221692|221977|221642|83
1597700400000|2020-08-17 21:40:00|222008|221673|221969.4|221634.4|222029.5|221694.5|221936.8|221601.8|158
1597700700000|2020-08-17 21:45:00|221979|221644|221988.7|221653.7|222020.6|221685.6|221960|221625|195
1597701000000|2020-08-17 21:50:00|221981|221646|221987.2|221652.2|222028.1|221693.1|221954.6|221619.6|113
1597701300000|2020-08-17 21:55:00|221986.5|221651.5|221962.1|221627.1|222016.9|221681.9|221907|221572|114
1597701600000|2020-08-17 22:00:00|221973|221638|221892.4|221557.4|221973|221660.8|221810.8|221510.2|460
1597701900000|2020-08-17 22:05:00|221895.4|221560.4|221821.5|221671.5|221896.3|221677|221729.5|221526.8|380
1597702200000|2020-08-17 22:10:00|221817.3|221667.3|221816.3|221666.3|221854.2|221704.2|221769|221619|296
1597702500000|2020-08-17 22:15:00|221814.1|221664.1|221805.9|221655.9|221838.9|221688.9|221779.1|221629.1|292
1597702800000|2020-08-17 22:20:00|221805.7|221655.7|221790.9|221640.9|221849|221699|221781.3|221631.3|316
1597703100000|2020-08-17 22:25:00|221791.7|221641.7|221737.5|221587.5|221811.1|221661.1|221714.7|221564.7|311
1597703400000|2020-08-17 22:30:00|221744.5|221594.5|221783.8|221633.8|221789.9|221639.9|221700|221550|309
1597703700000|2020-08-17 22:35:00|221751.1|221601.1|221680.5|221530.5|221762.1|221612.1|221669.8|221519.8|356
1597704000000|2020-08-17 22:40:00|221678.4|221528.4|221635.4|221485.4|221678.4|221528.4|221602.6|221452.6|321
1597704300000|2020-08-17 22:45:00|221627.7|221477.7|221680.8|221530.8|221746.1|221596.1|221627.7|221477.7|418
1597704600000|2020-08-17 22:50:00|221677|221527|221690.7|221540.7|221707.2|221557.2|221595.5|221445.5|307
1597704900000|2020-08-17 22:55:00|221689.7|221539.7|221641.2|221491.2|221735.9|221585.9|221607.8|221457.8|374
1597705200000|2020-08-17 23:00:00|221656.6|221506.6|221647.5|221497.5|221673|221523|221596.6|221383.3|375
1597705500000|2020-08-17 23:05:00|221641.3|221491.3|221622.4|221472.4|221647.6|221497.6|221580.3|221430.3|298
1597705800000|2020-08-17 23:10:00|221618.9|221468.9|221580.6|221430.6|221618.9|221468.9|221520|221370|406
1597706100000|2020-08-17 23:15:00|221580.2|221430.2|221597.7|221447.7|221639.5|221489.5|221570.8|221420.8|293
1597706400000|2020-08-17 23:20:00|221593.6|221443.6|221638.3|221488.3|221647.5|221497.5|221549.3|221399.3|302
1597706700000|2020-08-17 23:25:00|221634.6|221484.6|221606.4|221456.4|221650.6|221500.6|221592|221442|252
1597707000000|2020-08-17 23:30:00|221609.2|221459.2|221616|221466|221638.2|221488.2|221585.1|221435.1|279
1597707300000|2020-08-17 23:35:00|221613.1|221463.1|221614.5|221464.5|221618.8|221468.8|221571.5|221421.5|241
1597707600000|2020-08-17 23:40:00|221615.2|221465.2|221607.8|221457.8|221619.4|221469.4|221571.9|221421.9|394
1597707900000|2020-08-17 23:45:00|221607.7|221457.7|221616.1|221466.1|221624|221474|221573.5|221423.5|353
1597708200000|2020-08-17 23:50:00|221615.7|221465.7|221660.2|221510.2|221696.3|221546.3|221611.4|221461.4|319
1597708500000|2020-08-17 23:55:00|221660|221510|221654.9|221504.9|221668|221518|221615|221465|251
1597708800000|2020-08-18 00:00:00|221654.5|221504.5|221556|221406|221698.1|221548.1|221499.7|221349.7|545
1597709100000|2020-08-18 00:05:00|221556.2|221406.2|221607.6|221457.6|221615.2|221465.2|221480.4|221330.4|479
1597709400000|2020-08-18 00:10:00|221607.8|221457.8|221598.5|221448.5|221632.7|221482.7|221547.4|221397.4|450
1597709700000|2020-08-18 00:15:00|221603.1|221453.1|221649.1|221499.1|221688.2|221538.2|221592.9|221442.9|524
1597710000000|2020-08-18 00:20:00|221648.5|221498.5|221614.6|221464.6|221663.1|221513.1|221593.2|221443.2|504
1597710300000|2020-08-18 00:25:00|221604|221454|221578.5|221428.5|221620.6|221470.6|221519.3|221369.3|465
1597710600000|2020-08-18 00:30:00|221579.7|221429.7|221642.3|221492.3|221659.6|221509.6|221540|221390|490
1597710900000|2020-08-18 00:35:00|221640.7|221490.7|221542|221392|221656.3|221506.3|221532.3|221382.3|478
1597711200000|2020-08-18 00:40:00|221550|221400|221540.6|221390.6|221612.9|221462.9|221531.6|221381.6|442
1597711500000|2020-08-18 00:45:00|221531.8|221381.8|221459.7|221309.7|221565.9|221415.9|221414.7|221264.7|526
1597711800000|2020-08-18 00:50:00|221457.2|221307.2|221439.5|221289.5|221473|221323|221389.2|221239.2|527
1597712100000|2020-08-18 00:55:00|221439.8|221289.8|221400.9|221250.9|221484.3|221334.3|221373.9|221223.9|476
1597712400000|2020-08-18 01:00:00|221401.9|221251.9|221434.1|221284.1|221484.6|221334.6|221383.4|221233.4|579
1597712700000|2020-08-18 01:05:00|221431.9|221281.9|221412.3|221262.3|221461.9|221311.9|221402.2|221252.2|487
1597713000000|2020-08-18 01:10:00|221410.3|221260.3|221440.8|221290.8|221505.3|221355.3|221400|221250|436
1597713300000|2020-08-18 01:15:00|221440.9|221290.9|221464.4|221314.4|221464.5|221314.5|221414.2|221264.2|485
1597713600000|2020-08-18 01:20:00|221464.6|221314.6|221428|221278|221470.7|221320.7|221420.5|221270.5|475
1597713900000|2020-08-18 01:25:00|221427.2|221277.2|221471.2|221321.2|221477.4|221327.4|221401.4|221251.4|399
1597714200000|2020-08-18 01:30:00|221468.9|221318.9|221518.3|221368.3|221524.2|221374.2|221431.3|221281.3|589
1597714500000|2020-08-18 01:35:00|221518.5|221368.5|221573.9|221423.9|221622.5|221472.5|221506.6|221356.6|580
1597714800000|2020-08-18 01:40:00|221574.9|221424.9|221535.1|221385.1|221616.6|221466.6|221519.5|221369.5|648
1597715100000|2020-08-18 01:45:00|221534.6|221384.6|221495.2|221345.2|221546.9|221396.9|221483.7|221333.7|424
1597715400000|2020-08-18 01:50:00|221495.5|221345.5|221493.2|221343.2|221509.5|221359.5|221460.9|221310.9|420
1597715700000|2020-08-18 01:55:00|221492.4|221342.4|221440.1|221290.1|221502.6|221352.6|221400.6|221250.6|515
1597716000000|2020-08-18 02:00:00|221440.8|221290.8|221634.2|221484.2|221640.3|221490.3|221440.8|221290.8|541
1597716300000|2020-08-18 02:05:00|221633.9|221483.9|221641.2|221491.2|221679.9|221529.9|221576.4|221426.4|480
1597716600000|2020-08-18 02:10:00|221642|221492|221623|221473|221642|221492|221607.8|221457.8|403
1597716900000|2020-08-18 02:15:00|221626.2|221476.2|221574.6|221424.6|221659.7|221509.7|221567.2|221417.2|439
1597717200000|2020-08-18 02:20:00|221574.3|221424.3|221580.2|221430.2|221611.2|221461.2|221517|221367|461
1597717500000|2020-08-18 02:25:00|221580.5|221430.5|221535.8|221385.8|221586.1|221436.1|221525.5|221375.5|394
1597717800000|2020-08-18 02:30:00|221538.9|221388.9|221600.2|221450.2|221634.5|221484.5|221538.6|221388.6|420
1597718100000|2020-08-18 02:35:00|221598.3|221448.3|221625.6|221475.6|221628|221478|221558.5|221408.5|330
1597718400000|2020-08-18 02:40:00|221626.1|221476.1|221629.3|221479.3|221702.8|221552.8|221625.5|221475.5|397
1597718700000|2020-08-18 02:45:00|221629.8|221479.8|221689.6|221539.6|221733.8|221583.8|221629.8|221479.8|507
1597719000000|2020-08-18 02:50:00|221692.2|221542.2|221748.7|221598.7|221793.4|221643.4|221688|221538|440
1597719300000|2020-08-18 02:55:00|221749.3|221599.3|221693.1|221543.1|221795.9|221645.9|221688.5|221538.5|473
1597719600000|2020-08-18 03:00:00|221691.3|221541.3|221729.3|221579.3|221738.3|221588.3|221683.7|221533.7|539
1597719900000|2020-08-18 03:05:00|221728.8|221578.8|221710.3|221560.3|221749.3|221599.3|221689.5|221539.5|448
1597720200000|2020-08-18 03:10:00|221710.2|221560.2|221748.2|221598.2|221761.4|221611.4|221710.2|221560.2|455
1597720500000|2020-08-18 03:15:00|221749.3|221599.3|221727.6|221577.6|221754.4|221604.4|221705.7|221555.7|430
1597720800000|2020-08-18 03:20:00|221727.9|221577.9|221748.7|221598.7|221759.6|221609.6|221706.5|221556.5|395
1597721100000|2020-08-18 03:25:00|221749.1|221599.1|221744.8|221594.8|221760.4|221610.4|221742.6|221592.6|433
1597721400000|2020-08-18 03:30:00|221744|221594|221751.7|221601.7|221754.3|221604.3|221712.5|221562.5|402
1597721700000|2020-08-18 03:35:00|221751.4|221601.4|221744.1|221594.1|221761.9|221611.9|221739.4|221589.4|354
1597722000000|2020-08-18 03:40:00|221744.5|221594.5|221729.5|221579.5|221744.6|221594.6|221712.7|221562.7|379
1597722300000|2020-08-18 03:45:00|221720.4|221570.4|221719.1|221569.1|221741.4|221591.4|221708.9|221558.9|370
1597722600000|2020-08-18 03:50:00|221720|221570|221740.3|221590.3|221747.3|221597.3|221716.7|221566.7|355
1597722900000|2020-08-18 03:55:00|221739.3|221589.3|221744|221594|221746.1|221596.1|221701.2|221551.2|321
1597723200000|2020-08-18 04:00:00|221744.8|221594.8|221687.7|221537.7|221744.8|221594.8|221670.2|221520.2|486
1597723500000|2020-08-18 04:05:00|221688.1|221538.1|221684.1|221534.1|221705.1|221555.1|221676.8|221526.8|546
1597723800000|2020-08-18 04:10:00|221682.9|221532.9|221731|221581|221785.5|221627.8|221680.5|221530.5|486
1597724100000|2020-08-18 04:15:00|221729.8|221579.8|221735.2|221585.2|221750.3|221600.3|221724.4|221574.4|422
1597724400000|2020-08-18 04:20:00|221735.4|221585.4|221620.5|221470.5|221748.9|221598.9|221618.1|221468.1|503
1597724700000|2020-08-18 04:25:00|221620.9|221470.9|221599.5|221449.5|221627.1|221477.1|221576.2|221426.2|528
1597725000000|2020-08-18 04:30:00|221598.3|221448.3|221670.2|221520.2|221716.1|221566.1|221598.3|221448.3|485
1597725300000|2020-08-18 04:35:00|221670.8|221520.8|221670.6|221520.6|221678.5|221528.5|221661.2|221511.2|394
1597725600000|2020-08-18 04:40:00|221672.9|221522.9|221686.9|221536.9|221691|221541|221631.9|221481.9|403
1597725900000|2020-08-18 04:45:00|221684.6|221534.6|221667.7|221517.7|221687.6|221537.6|221650.5|221500.5|372
1597726200000|2020-08-18 04:50:00|221668.8|221518.8|221669.7|221519.7|221681.3|221531.3|221657.4|221507.4|441
1597726500000|2020-08-18 04:55:00|221668.1|221518.1|221678|221528|221692.7|221542.7|221665.7|221515.7|473
1597726800000|2020-08-18 05:00:00|221677.6|221527.6|221634.9|221484.9|221677.7|221527.7|221623.2|221473.2|472
1597727100000|2020-08-18 05:05:00|221634.8|221484.8|221619.3|221469.3|221674.7|221524.7|221616.6|221466.6|424
1597727400000|2020-08-18 05:10:00|221618.9|221468.9|221667.2|221517.2|221731.5|221581.5|221597.9|221447.9|487
1597727700000|2020-08-18 05:15:00|221672.9|221522.9|221620.6|221470.6|221681.7|221531.7|221611.2|221461.2|413
1597728000000|2020-08-18 05:20:00|221620.4|221470.4|221589.6|221439.6|221636|221486|221585.8|221435.8|430
1597728300000|2020-08-18 05:25:00|221589.9|221439.9|221646.6|221496.6|221666.4|221516.4|221586.3|221436.3|430
1597728600000|2020-08-18 05:30:00|221646.4|221496.4|221591.1|221441.1|221654.4|221504.4|221590.6|221440.6|408
1597728900000|2020-08-18 05:35:00|221590.9|221440.9|221612.2|221462.2|221621.4|221471.4|221584.1|221434.1|441
1597729200000|2020-08-18 05:40:00|221612.5|221462.5|221598.5|221448.5|221614|221464|221562.7|221412.7|499
1597729500000|2020-08-18 05:45:00|221597.6|221447.6|221589.2|221439.2|221601.8|221451.8|221581.3|221431.3|439
1597729800000|2020-08-18 05:50:00|221590.3|221440.3|221627.8|221477.8|221630|221480|221586.9|221436.9|450
1597730100000|2020-08-18 05:55:00|221628|221478|221656|221506|221709.9|221559.9|221628|221478|539
1597730400000|2020-08-18 06:00:00|221651.3|221501.3|221601|221451|221651.3|221501.3|221572.1|221422.1|762
1597730700000|2020-08-18 06:05:00|221602.8|221452.8|221789.4|221639.4|221796.3|221646.3|221598.6|221448.6|711
1597731000000|2020-08-18 06:10:00|221768|221618|221836.6|221686.6|221893|221743|221738.9|221588.9|756
1597731300000|2020-08-18 06:15:00|221834.7|221684.7|221748.6|221598.6|221872.9|221722.9|221737.7|221587.7|766
1597731600000|2020-08-18 06:20:00|221749.8|221599.8|221826.5|221676.5|221831|221681|221747.4|221597.4|632
1597731900000|2020-08-18 06:25:00|221826|221676|221803.5|221653.5|221933.3|221783.3|221802.2|221652.2|764
1597732200000|2020-08-18 06:30:00|221802.8|221652.8|221567.1|221417.1|221842.1|221692.1|221565.4|221415.4|869
1597732500000|2020-08-18 06:35:00|221566.1|221416.1|221575.3|221425.3|221579.7|221429.7|221499.9|221349.9|797
1597732800000|2020-08-18 06:40:00|221575.4|221425.4|221686.7|221536.7|221687.7|221537.7|221561.4|221411.4|738
1597733100000|2020-08-18 06:45:00|221685.8|221535.8|221630.1|221480.1|221704.9|221554.9|221608.5|221458.5|677
1597733400000|2020-08-18 06:50:00|221626|221476|221562.6|221412.6|221626|221476|221508.5|221358.5|713
1597733700000|2020-08-18 06:55:00|221566.7|221416.7|221761.5|221611.5|221812|221662|221552.4|221402.4|793
1597734000000|2020-08-18 07:00:00|221758.7|221608.7|221734.3|221584.3|221800.1|221650.1|221711|221561|879
1597734300000|2020-08-18 07:05:00|221741.4|221591.4|221502.6|221352.6|221803.3|221653.3|221476.6|221326.6|933
1597734600000|2020-08-18 07:10:00|221502.7|221352.7|221417.4|221267.4|221514.4|221364.4|221381.7|221231.7|892
1597734900000|2020-08-18 07:15:00|221417|221267|221406.2|221256.2|221534|221384|221402.6|221252.6|854
1597735200000|2020-08-18 07:20:00|221405.8|221255.8|221399.8|221249.8|221472.5|221322.5|221367|221217|833
1597735500000|2020-08-18 07:25:00|221400.2|221250.2|221375.6|221225.6|221534|221384|221369.7|221219.7|821
1597735800000|2020-08-18 07:30:00|221375.7|221225.7|221391.9|221241.9|221450.7|221300.7|221317.2|221167.2|713
1597736100000|2020-08-18 07:35:00|221392.5|221242.5|221284.6|221134.6|221396|221246|221266.8|221116.8|594
1597736400000|2020-08-18 07:40:00|221284.9|221134.9|221336|221186|221435.7|221285.7|221192.5|221087.8|772
1597736700000|2020-08-18 07:45:00|221334.8|221184.8|221526.2|221376.2|221526.5|221376.5|221331.5|221181.5|759
1597737000000|2020-08-18 07:50:00|221525.5|221375.5|221495.2|221345.2|221623.7|221473.7|221397.6|221247.6|854
1597737300000|2020-08-18 07:55:00|221495.9|221345.9|221262.4|221112.4|221495.9|221345.9|221260.9|221110.9|858
1597737600000|2020-08-18 08:00:00|221263.2|221113.2|221198.3|221048.3|221263.5|221113.5|221072.9|220922.9|818
1597737900000|2020-08-18 08:05:00|221197.8|221047.8|220914.8|220764.8|221204.8|221054.8|220914.2|220764.2|758
1597738200000|2020-08-18 08:10:00|220916.3|220766.3|220889.8|220739.8|221042.1|220892.1|220888.2|220738.2|635
1597738500000|2020-08-18 08:15:00|220891|220741|220919.8|220769.8|220943.6|220793.6|220815.6|220665.6|529
1597738800000|2020-08-18 08:20:00|220919.2|220769.2|221051.1|220901.1|221051.1|220901.1|220912.4|220762.4|661
1597739100000|2020-08-18 08:25:00|221050.5|220900.5|221075.6|220925.6|221113.6|220963.6|221023|220873|639
1597739400000|2020-08-18 08:30:00|221067.7|220917.7|221085.5|220935.5|221117.9|220967.9|221041.1|220891.1|623
1597739700000|2020-08-18 08:35:00|221085.4|220935.4|221001.1|220851.1|221094|220944|220999.1|220849.1|677
1597740000000|2020-08-18 08:40:00|221000.6|220850.6|221030.2|220880.2|221087.9|220937.9|220985.1|220835.1|698
1597740300000|2020-08-18 08:45:00|221026.1|220876.1|221028|220878|221029.8|220879.8|220957.9|220807.9|593
1597740600000|2020-08-18 08:50:00|221026.7|220876.7|220790.4|220640.4|221109.4|220959.4|220785|220635|799
1597740900000|2020-08-18 08:55:00|220791|220641|220796.5|220646.5|220801.8|220651.8|220714.7|220564.7|721
1597741200000|2020-08-18 09:00:00|220797.7|220647.7|220663|220513|220824|220674|220648|220498|708
1597741500000|2020-08-18 09:05:00|220663.3|220513.3|220708.5|220558.5|220724.1|220574.1|220645.3|220495.3|701
1597741800000|2020-08-18 09:10:00|220708.1|220558.1|220685.7|220535.7|220734|220584|220664.5|220514.5|729
1597742100000|2020-08-18 09:15:00|220685.9|220535.9|220658.7|220508.7|220685.9|220535.9|220572.3|220422.3|782
1597742400000|2020-08-18 09:20:00|220661.1|220511.1|220619.4|220469.4|220662.7|220512.7|220577.3|220427.3|726
1597742700000|2020-08-18 09:25:00|220620|220470|220587.4|220437.4|220686.8|220536.8|220577.1|220427.1|768
1597743000000|2020-08-18 09:30:00|220586.8|220436.8|220689.8|220539.8|220716.7|220566.7|220518.3|220401.7|715
1597743300000|2020-08-18 09:35:00|220684.2|220534.2|220619.3|220469.3|220722.7|220572.7|220518.9|220395.9|785
1597743600000|2020-08-18 09:40:00|220620.3|220470.3|220502.3|220352.3|220620.7|220470.7|220459.3|220309.3|705
1597743900000|2020-08-18 09:45:00|220501.9|220351.9|220613.2|220463.2|220625.3|220475.3|220500.3|220350.3|610
1597744200000|2020-08-18 09:50:00|220610.4|220460.4|220697.8|220547.8|220718.8|220568.8|220578.8|220428.8|573
1597744500000|2020-08-18 09:55:00|220696.9|220546.9|220733.1|220583.1|220749.3|220599.3|220658.4|220508.4|679
1597744800000|2020-08-18 10:00:00|220730.6|220580.6|220820.1|220670.1|220841.9|220691.9|220666.1|220516.1|744
1597745100000|2020-08-18 10:05:00|220816.4|220666.4|220631|220481|220823.4|220673.4|220628.3|220478.3|688
1597745400000|2020-08-18 10:10:00|220631.2|220481.2|220530.8|220380.8|220633.3|220523.9|220496.1|220346.1|768
1597745700000|2020-08-18 10:15:00|220529|220379|220442.8|220292.8|220529|220379|220420.1|220270.1|713
1597746000000|2020-08-18 10:20:00|220444.4|220294.4|220399.7|220249.7|220466.3|220316.3|220376.4|220226.4|627
1597746300000|2020-08-18 10:25:00|220399.8|220249.8|220298.5|220148.5|220460.2|220310.2|220288.3|220138.3|752
1597746600000|2020-08-18 10:30:00|220306.7|220156.7|220431.3|220281.3|220437.7|220287.7|220290.3|220140.3|735
1597746900000|2020-08-18 10:35:00|220430.4|220280.4|220252.2|220102.2|220432|220282|220243.6|220093.6|785
1597747200000|2020-08-18 10:40:00|220253|220103|220287.6|220137.6|220362.8|220212.8|220219.6|220069.6|812
1597747500000|2020-08-18 10:45:00|220287.3|220137.3|220450.2|220300.2|220461.6|220311.6|220221.3|220102.1|756
1597747800000|2020-08-18 10:50:00|220450.7|220300.7|220446.6|220296.6|220458.4|220308.4|220407.1|220257.1|639
1597748100000|2020-08-18 10:55:00|220447.1|220297.1|220585.6|220435.6|220599.4|220449.4|220429.6|220279.6|794
1597748400000|2020-08-18 11:00:00|220582.7|220432.7|220565.3|220415.3|220588.8|220438.8|220503.2|220353.2|777
1597748700000|2020-08-18 11:05:00|220565.1|220415.1|220603.2|220453.2|220617.2|220467.2|220519.4|220369.4|775
1597749000000|2020-08-18 11:10:00|220599.8|220449.8|220711.8|220561.8|220719.9|220569.9|220568.5|220428.3|812
1597749300000|2020-08-18 11:15:00|220711.5|220561.5|220654.1|220504.1|220713.3|220563.3|220643.3|220493.3|690
1597749600000|2020-08-18 11:20:00|220653.1|220503.1|220648.8|220498.8|220682.5|220532.5|220553.5|220420.8|690
1597749900000|2020-08-18 11:25:00|220652.6|220502.6|220718|220568|220720.8|220570.8|220640.9|220490.9|692
1597750200000|2020-08-18 11:30:00|220718.3|220568.3|220785.1|220635.1|220803.4|220653.4|220718.3|220568.3|688
1597750500000|2020-08-18 11:35:00|220786.2|220636.2|220914.8|220764.8|220980.8|220830.8|220783.1|220633.1|828
1597750800000|2020-08-18 11:40:00|220915.1|220765.1|220939.8|220789.8|221023.5|220873.5|220829.7|220679.7|826
1597751100000|2020-08-18 11:45:00|220939.5|220789.5|220668.2|220518.2|220939.5|220789.5|220661.8|220511.8|837
1597751400000|2020-08-18 11:50:00|220667.7|220517.7|220615.4|220465.4|220675|220525|220610|220460|626
1597751700000|2020-08-18 11:55:00|220614.3|220464.3|220600.8|220450.8|220658.3|220508.3|220592.9|220442.9|691
1597752000000|2020-08-18 12:00:00|220600.7|220450.7|220686.2|220536.2|220686.9|220536.9|220594.3|220444.3|797
1597752300000|2020-08-18 12:05:00|220686.1|220536.1|220668.2|220518.2|220774.9|220624.9|220609.3|220468.2|807
1597752600000|2020-08-18 12:10:00|220668|220518|220643.4|220493.4|220723.7|220573.7|220633.7|220483.7|730
1597752900000|2020-08-18 12:15:00|220643.2|220493.2|220473.3|220323.3|220643.2|220506|220472.4|220322.4|845
1597753200000|2020-08-18 12:20:00|220468.5|220318.5|220465.6|220315.6|220541.4|220391.4|220397.7|220247.7|875
1597753500000|2020-08-18 12:25:00|220467.3|220317.3|220426.2|220276.2|220596.5|220446.5|220411.1|220261.1|829
1597753800000|2020-08-18 12:30:00|220409.5|220259.5|220299.1|220149.1|220430.9|220280.9|220237.1|220087.1|761
1597754100000|2020-08-18 12:35:00|220299.8|220149.8|220470.5|220320.5|220473.9|220323.9|220228|220078|902
1597754400000|2020-08-18 12:40:00|220470.9|220320.9|220549.8|220399.8|220556.6|220406.6|220366.9|220267.3|874
1597754700000|2020-08-18 12:45:00|220550.5|220400.5|220471.8|220321.8|220558.7|220413.5|220415.2|220299.3|892
1597755000000|2020-08-18 12:50:00|220472.4|220322.4|220727.1|220577.1|220738.3|220588.3|220471.7|220321.7|888
1597755300000|2020-08-18 12:55:00|220725|220575|220843|220693|220897.8|220747.8|220672.4|220570.9|984
1597755600000|2020-08-18 13:00:00|220841.1|220691.1|220658.7|220508.7|220841.1|220691.1|220483|220333|979
1597755900000|2020-08-18 13:05:00|220647.6|220497.6|220751.4|220601.4|220754.1|220604.1|220507.8|220375.7|934
1597756200000|2020-08-18 13:10:00|220751.3|220601.3|220669.8|220519.8|220755.8|220605.8|220598.2|220456.3|956
1597756500000|2020-08-18 13:15:00|220670.7|220520.7|220606.5|220456.5|220717.1|220567.1|220553.4|220403.4|916
1597756800000|2020-08-18 13:20:00|220605.6|220455.6|220732.6|220582.6|220777|220627|220527.6|220377.6|955
1597757100000|2020-08-18 13:25:00|220731.8|220581.8|220577|220427|220870.1|220720.1|220533.7|220383.7|969
1597757400000|2020-08-18 13:30:00|220576|220426|220772.6|220622.6|220774|220651.4|220485.4|220335.4|1057
1597757700000|2020-08-18 13:35:00|220774.5|220624.5|220855|220705|220871.5|220721.5|220680.3|220572.1|1040
1597758000000|2020-08-18 13:40:00|220853.4|220703.4|220778.1|220628.1|220854.7|220705.8|220719.4|220569.4|1018
1597758300000|2020-08-18 13:45:00|220780.1|220630.1|220537.2|220387.2|220814.4|220664.4|220491.3|220342|922
1597758600000|2020-08-18 13:50:00|220538.5|220388.5|220710.5|220560.5|220710.5|220560.5|220537.8|220387.8|974
1597758900000|2020-08-18 13:55:00|220709.5|220559.5|220589.7|220439.7|220760.6|220610.6|220583|220433|1001
1597759200000|2020-08-18 14:00:00|220588.8|220438.8|220506.6|220356.6|220655.7|220505.7|220493|220343|957
1597759500000|2020-08-18 14:05:00|220507.3|220357.3|220909.7|220759.7|220914.2|220764.2|220464.5|220349.2|1053
1597759800000|2020-08-18 14:10:00|220911.9|220761.9|220748.9|220598.9|220949.2|220799.2|220747.9|220597.9|1041
1597760100000|2020-08-18 14:15:00|220767.5|220617.5|220844|220694|220848.4|220698.4|220681.6|220531.6|938
1597760400000|2020-08-18 14:20:00|220843.1|220693.1|220957.6|220807.6|220959.6|220809.6|220795.1|220672.4|1034
1597760700000|2020-08-18 14:25:00|220957.7|220807.7|221310.2|221160.2|221348.8|221198.8|220957.7|220807.7|1098
1597761000000|2020-08-18 14:30:00|221322.7|221172.7|221040.4|220890.4|221358.4|221208.4|221033.2|220883.2|1081
1597761300000|2020-08-18 14:35:00|221039.1|220889.1|221123.5|220973.5|221229.2|221079.2|220999.6|220849.6|1061
1597761600000|2020-08-18 14:40:00|221121.6|220971.6|221091.3|220941.3|221165.7|221034.5|221023.3|220895.7|1045
1597761900000|2020-08-18 14:45:00|221077.2|220927.2|221069.1|220919.1|221197|221047|221006.4|220904.4|1066
1597762200000|2020-08-18 14:50:00|221069.7|220919.7|221253.7|221103.7|221254.9|221104.9|221032.2|220882.2|1043
1597762500000|2020-08-18 14:55:00|221253.4|221103.4|221480.6|221330.6|221647.3|221497.3|221252.4|221102.4|1037
1597762800000|2020-08-18 15:00:00|221478.9|221328.9|221569.2|221419.2|221605.6|221455.6|221357|221247.6|1044
1597763100000|2020-08-18 15:05:00|221570|221420|221743.5|221593.5|221843.4|221717.7|221568.7|221418.7|1031
1597763400000|2020-08-18 15:10:00|221743.4|221593.4|221762.2|221612.2|221899.7|221749.7|221729|221579|951
1597763700000|2020-08-18 15:15:00|221761.1|221611.1|221940.5|221790.5|221957|221848.4|221740.8|221610.8|947
1597764000000|2020-08-18 15:20:00|221940.7|221790.7|221978.4|221828.4|222055.5|221947.4|221874.7|221761.2|936
1597764300000|2020-08-18 15:25:00|221981.4|221831.4|222070.9|221920.9|222222|222072|221914.7|221764.7|871
1597764600000|2020-08-18 15:30:00|222070.2|221920.2|221968.7|221818.7|222136.8|222022.2|221923.1|221773.1|951
1597764900000|2020-08-18 15:35:00|221968.6|221818.6|221992.4|221842.4|222047.1|221897.7|221945.7|221795.7|918
1597765200000|2020-08-18 15:40:00|221991.6|221841.6|221900.7|221750.7|222002.3|221893.1|221825.1|221714.6|842
1597765500000|2020-08-18 15:45:00|221915.5|221765.5|221834.3|221684.3|221923.4|221777.9|221797.9|221647.9|811
1597765800000|2020-08-18 15:50:00|221834.1|221684.1|221778|221628|221869.7|221755.6|221732.3|221599.8|856
1597766100000|2020-08-18 15:55:00|221780|221630|221890.8|221740.8|221941.7|221791.7|221726.6|221612.8|890
1597766400000|2020-08-18 16:00:00|221915.8|221765.8|221996.8|221946.8|222103.1|222004.3|221860.3|221760.2|873
1597766700000|2020-08-18 16:05:00|221997|221947|221884.7|221834.7|222081.2|221971|221874.6|221785.9|844
1597767000000|2020-08-18 16:10:00|221883.6|221833.6|221819.6|221669.6|221887.6|221837.6|221712.6|221610.9|849
1597767300000|2020-08-18 16:15:00|221820.6|221670.6|221783.8|221733.8|221935.8|221824.8|221778.3|221654.3|840
1597767600000|2020-08-18 16:20:00|221786.1|221736.1|221968.9|221918.9|222038.5|221941.8|221780|221730|897
1597767900000|2020-08-18 16:25:00|221968|221918|221825|221775|222018.3|221929.6|221808|221717|842
1597768200000|2020-08-18 16:30:00|221836.7|221786.7|221822.6|221772.6|221904.9|221790.1|221799.6|221716.9|833
1597768500000|2020-08-18 16:35:00|221824.5|221774.5|221815.3|221765.3|221828.1|221778.1|221702|221628.6|862
1597768800000|2020-08-18 16:40:00|221814.8|221764.8|221793.6|221643.6|221883.4|221786.8|221680|221565.8|845
1597769100000|2020-08-18 16:45:00|221793|221643|221932.7|221782.7|221941.3|221834.7|221773|221643|864
1597769400000|2020-08-18 16:50:00|221933.4|221783.4|221987.9|221837.9|222034.2|221894.9|221933.4|221783.4|844
1597769700000|2020-08-18 16:55:00|221988.4|221838.4|221951.3|221801.3|221994.4|221885|221914.9|221778.1|826
1597770000000|2020-08-18 17:00:00|221950.3|221800.3|221826.7|221776.7|221973|221872.9|221817|221721.2|803
1597770300000|2020-08-18 17:05:00|221826.5|221776.5|221821.4|221771.4|221884.5|221784.8|221806.9|221725.2|699
1597770600000|2020-08-18 17:10:00|221821.7|221771.7|221835.5|221785.5|221921.6|221815.8|221799.2|221688.1|849
1597770900000|2020-08-18 17:15:00|221880|221730|221837.5|221787.5|221914.8|221824.7|221802|221702.5|870
1597771200000|2020-08-18 17:20:00|221837.8|221787.8|221996.5|221846.5|222008.7|221858.7|221825.6|221725.9|821
1597771500000|2020-08-18 17:25:00|221995.5|221845.5|222226|222076|222234.1|222084.1|221994|221844|749
1597771800000|2020-08-18 17:30:00|222228.2|222078.2|222106.9|222056.9|222238.8|222113.4|222089.3|221977.7|809
1597772100000|2020-08-18 17:35:00|222106.5|222056.5|221960.2|221810.2|222146.9|222058.9|221899.8|221787.1|822
1597772400000|2020-08-18 17:40:00|221960|221810|221964.8|221914.8|222054|221922.2|221921.9|221810|629
1597772700000|2020-08-18 17:45:00|221963.5|221913.5|221884.2|221734.2|222031.1|221917.5|221797.3|221705.1|818
1597773000000|2020-08-18 17:50:00|221836.8|221786.8|221914.1|221764.1|221972.3|221842.5|221819.8|221722.5|771
1597773300000|2020-08-18 17:55:00|221914.2|221764.2|221929.1|221779.1|221929.2|221820.1|221757.9|221657.8|773
1597773600000|2020-08-18 18:00:00|221926.9|221776.9|221923|221773|221950.1|221849.5|221860.7|221736|694
1597773900000|2020-08-18 18:05:00|221919.5|221769.5|221831.1|221681.1|221937|221787|221782.2|221666.9|730
1597774200000|2020-08-18 18:10:00|221830.7|221680.7|221875.6|221725.6|221906.7|221784.1|221746.1|221661.4|681
1597774500000|2020-08-18 18:15:00|221875.8|221725.8|221944.3|221794.3|221951.3|221814.5|221827.1|221716.2|698
1597774800000|2020-08-18 18:20:00|221942.8|221792.8|221896.3|221746.3|222027.6|221877.6|221846.9|221737.7|663
1597775100000|2020-08-18 18:25:00|221897|221747|221837.7|221687.7|221911.4|221761.4|221827.8|221677.8|694
1597775400000|2020-08-18 18:30:00|221836.8|221686.8|221640|221490|221856.5|221729.6|221584|221486.8|719
1597775700000|2020-08-18 18:35:00|221638.5|221488.5|221784.6|221634.6|221785.4|221678.9|221638.5|221488.5|565
1597776000000|2020-08-18 18:40:00|221784.2|221634.2|221693.6|221543.6|221820.9|221720.3|221670.9|221530.1|684
1597776300000|2020-08-18 18:45:00|221682.9|221532.9|221632.6|221482.6|221691.5|221577.7|221606.9|221479|643
1597776600000|2020-08-18 18:50:00|221630.1|221480.1|221683.6|221533.6|221775.7|221626|221620.1|221470.1|760
1597776900000|2020-08-18 18:55:00|221683.8|221533.8|221577.9|221427.9|221727.2|221596|221542.1|221392.1|898
1597777200000|2020-08-18 19:00:00|221509.8|221459.8|221457.2|221307.2|221623.7|221478.8|221317.5|221194.4|957
1597777500000|2020-08-18 19:05:00|221469.9|221319.9|221607.7|221457.7|221617.9|221467.9|221464.4|221314.4|756
1597777800000|2020-08-18 19:10:00|221607.6|221457.6|221375.9|221225.9|221610.1|221460.1|221366.7|221216.7|751
1597778100000|2020-08-18 19:15:00|221383.8|221233.8|221350.9|221200.9|221484.4|221334.4|221334.7|221184.7|752
1597778400000|2020-08-18 19:20:00|221350.7|221200.7|221404.1|221254.1|221412.7|221300.1|221317.8|221184.1|650
1597778700000|2020-08-18 19:25:00|221405.1|221255.1|221288.4|221138.4|221416.5|221266.5|221285.8|221135.8|788
1597779000000|2020-08-18 19:30:00|221290|221140|221207.6|221057.6|221290|221145.3|221141.8|220991.8|776
1597779300000|2020-08-18 19:35:00|221207.3|221057.3|221213.5|221163.5|221268.7|221164|221182.3|221032.3|875
1597779600000|2020-08-18 19:40:00|221215|221165|221268.8|221118.8|221274|221165|221182.7|221032.7|895
1597779900000|2020-08-18 19:45:00|221269.1|221119.1|221323.1|221173.1|221338.4|221214.3|221188.2|221106.3|883
1597780200000|2020-08-18 19:50:00|221329.9|221179.9|221463.3|221313.3|221505.6|221355.6|221329.7|221179.7|907
1597780500000|2020-08-18 19:55:00|221465|221315|221400.1|221250.1|221542.6|221392.6|221374.2|221224.2|848
1597780800000|2020-08-18 20:00:00|221395.8|221245.8|221513.7|221363.7|221538.1|221388.1|221391.9|221241.9|724
1597781100000|2020-08-18 20:05:00|221513.8|221363.8|221519.1|221369.1|221531.5|221381.5|221500.2|221350.2|595
1597781400000|2020-08-18 20:10:00|221517.6|221367.6|221501.2|221351.2|221522.4|221383.2|221431.3|221311.3|555
1597781700000|2020-08-18 20:15:00|221507.8|221357.8|221578.7|221428.7|221583.2|221433.2|221500.1|221350.1|458
1597782000000|2020-08-18 20:20:00|221579.1|221429.1|221590.3|221440.3|221601.2|221451.2|221577.8|221427.8|546
1597782300000|2020-08-18 20:25:00|221590|221440|221606.5|221456.5|221613.3|221463.3|221588.2|221438.2|391
1597782600000|2020-08-18 20:30:00|221602.6|221452.6|221589.2|221439.2|221651.5|221501.5|221582.2|221432.2|583
1597782900000|2020-08-18 20:35:00|221589|221439|221481.2|221331.2|221599.1|221449.1|221479.9|221329.9|451
1597783200000|2020-08-18 20:40:00|221471.5|221321.5|221549.7|221399.7|221555.9|221405.9|221469.2|221319.2|341
1597783500000|2020-08-18 20:45:00|221537.2|221387.2|221470.2|221320.2|221553.8|221403.8|221468.4|221318.4|410
1597783800000|2020-08-18 20:50:00|221472.4|221322.4|221553.1|221403.1|221588.8|221438.8|221470.3|221320.3|433
1597784100000|2020-08-18 20:55:00|221554.4|221404.4|221842.5|221507.5|221865.2|221530.2|221554.4|221404.4|520
1597784400000|2020-08-18 21:00:00|221836.3|221501.3|221773.5|221623.5|221883.2|221623.5|221773.5|221501.3|24
1597784700000|2020-08-18 21:05:00|221899.6|221564.6|221715.2|221380.2|221904.2|221569.2|221367|221032|144
1597785000000|2020-08-18 21:10:00|221697.6|221362.6|221688|221353|221729.7|221394.7|221668.9|221333.9|121
1597785300000|2020-08-18 21:15:00|221689.7|221354.7|221679.5|221344.5|221719.4|221384.4|221587.8|221252.8|87
1597785600000|2020-08-18 21:20:00|221655.2|221320.2|221670.4|221335.4|221709.4|221374.4|221594.3|221259.3|70
1597785900000|2020-08-18 21:25:00|221679.5|221344.5|221669.5|221334.5|221718|221383|221574.5|221239.5|88
1597786200000|2020-08-18 21:30:00|221695.8|221360.8|221772.9|221437.9|221774.9|221439.9|221600.7|221265.7|115
1597786500000|2020-08-18 21:35:00|221679.5|221344.5|221672.6|221337.6|221745.5|221410.5|221570.2|221235.2|110
1597786800000|2020-08-18 21:40:00|221673.5|221338.5|221699.1|221364.1|221755|221420|221572|221237|152
1597787100000|2020-08-18 21:45:00|221707|221372|221752|221417|221773.8|221438.8|221577.3|221242.3|151
1597787400000|2020-08-18 21:50:00|221675.5|221340.5|221740.1|221405.1|221835.6|221500.6|221628.8|221293.8|195
1597787700000|2020-08-18 21:55:00|221723.3|221388.3|221710.7|221375.7|221766.8|221431.8|221667.5|221332.5|170
1597788000000|2020-08-18 22:00:00|221715.2|221380.2|221680.4|221345.4|221792.4|221457.4|221629.4|221294.4|480
1597788300000|2020-08-18 22:05:00|221680.7|221345.7|221666.8|221331.8|221723.2|221388.2|221648.2|221313.2|328
1597788600000|2020-08-18 22:10:00|221668.5|221333.5|221620.1|221285.1|221716.5|221381.5|221612.2|221277.2|249
1597788900000|2020-08-18 22:15:00|221648|221313|221669.9|221334.9|221718.5|221383.5|221588.3|221253.3|266
1597789200000|2020-08-18 22:20:00|221712.7|221377.7|221687.9|221352.9|221731|221396|221617.8|221282.8|195
1597789500000|2020-08-18 22:25:00|221683.5|221348.5|221619.4|221284.4|221711.9|221376.9|221586.9|221251.9|474
1597789800000|2020-08-18 22:30:00|221625.8|221290.8|221629.7|221294.7|221704|221369|221581.9|221246.9|514
1597790100000|2020-08-18 22:35:00|221632|221297|221535.7|221200.7|221725|221390|221524.3|221189.3|556
1597790400000|2020-08-18 22:40:00|221531.4|221196.4|221537.3|221202.3|221609.2|221302.5|221425.5|221181.1|424
1597790700000|2020-08-18 22:45:00|221539.7|221204.7|221542.8|221289.3|221596.9|221367.5|221476.8|221185.7|342
1597791000000|2020-08-18 22:50:00|221531.9|221280.1|221441|221291|221531.9|221336.2|221424.1|221239.4|341
1597791300000|2020-08-18 22:55:00|221439.4|221289.4|221405.9|221255.9|221470|221312.8|221405|221214|256
1597791600000|2020-08-18 23:00:00|221400.1|221250.1|221463.2|221313.2|221485|221335|221400.1|221250.1|306
1597791900000|2020-08-18 23:05:00|221454.3|221304.3|221547.7|221397.7|221565.5|221415.5|221454.3|221304.3|344
1597792200000|2020-08-18 23:10:00|221550|221400|221524.8|221374.8|221552.7|221402.7|221522.3|221372.3|298
1597792500000|2020-08-18 23:15:00|221531|221381|221513.2|221363.2|221540.5|221390.5|221502.3|221352.3|249
1597792800000|2020-08-18 23:20:00|221512.5|221362.5|221508.9|221358.9|221524.2|221374.2|221491.6|221341.6|237
1597793100000|2020-08-18 23:25:00|221509.3|221359.3|221511.7|221361.7|221520.8|221370.8|221503.8|221353.8|214
1597793400000|2020-08-18 23:30:00|221510.3|221360.3|221454.4|221304.4|221519.2|221369.2|221441.8|221291.8|257
1597793700000|2020-08-18 23:35:00|221457.1|221307.1|221500|221350|221525.7|221375.7|221455.8|221305.8|300
1597794000000|2020-08-18 23:40:00|221498|221348|221499.7|221349.7|221518.5|221368.5|221478.6|221328.6|280
1597794300000|2020-08-18 23:45:00|221498.1|221348.1|221515.6|221365.6|221544.9|221394.9|221493|221343|316
1597794600000|2020-08-18 23:50:00|221512.9|221362.9|221453.2|221303.2|221521.2|221371.2|221435.3|221285.3|365
1597794900000|2020-08-18 23:55:00|221454.3|221304.3|221451.4|221301.4|221482.1|221332.1|221399.4|221249.4|431
1597795200000|2020-08-19 00:00:00|221456.8|221306.8|221508.3|221358.3|221537.4|221387.4|221446.5|221296.5|576
1597795500000|2020-08-19 00:05:00|221507.5|221357.5|221497.2|221347.2|221538.7|221388.7|221460.6|221310.6|536
1597795800000|2020-08-19 00:10:00|221496.5|221346.5|221469.4|221319.4|221522.9|221372.9|221444|221294|477
1597796100000|2020-08-19 00:15:00|221469.5|221319.5|221496.5|221346.5|221552.5|221402.5|221466.7|221316.7|484
1597796400000|2020-08-19 00:20:00|221503.3|221353.3|221508.6|221358.6|221566.6|221416.6|221496.9|221346.9|486
1597796700000|2020-08-19 00:25:00|221513.6|221363.6|221519.9|221369.9|221559.9|221409.9|221506.5|221356.5|425
1597797000000|2020-08-19 00:30:00|221519.1|221369.1|221514.2|221364.2|221537.8|221387.8|221500.8|221350.8|450
1597797300000|2020-08-19 00:35:00|221522.3|221372.3|221553.6|221403.6|221613.2|221463.2|221511.2|221361.2|461
1597797600000|2020-08-19 00:40:00|221553.7|221403.7|221551.5|221401.5|221614.7|221464.7|221539|221389|519
1597797900000|2020-08-19 00:45:00|221551.8|221401.8|221520.9|221370.9|221572.8|221422.8|221517.8|221367.8|496
1597798200000|2020-08-19 00:50:00|221519.5|221369.5|221562.3|221412.3|221600.8|221450.8|221507.5|221357.5|509
1597798500000|2020-08-19 00:55:00|221562.7|221412.7|221496.5|221346.5|221586.8|221436.8|221486.7|221336.7|553
1597798800000|2020-08-19 01:00:00|221498.5|221348.5|221379.6|221229.6|221531|221381|221339.5|221189.5|536
1597799100000|2020-08-19 01:05:00|221378.7|221228.7|221322.7|221172.7|221402.2|221252.2|221288.4|221138.4|560
1597799400000|2020-08-19 01:10:00|221319.6|221169.6|221448.3|221298.3|221470.9|221320.9|221302|221152|573
1597799700000|2020-08-19 01:15:00|221448.7|221298.7|221497.6|221347.6|221522.1|221372.1|221448.6|221298.6|563
1597800000000|2020-08-19 01:20:00|221499.3|221349.3|221556.8|221406.8|221572.2|221422.2|221499.3|221349.3|424
1597800300000|2020-08-19 01:25:00|221554.4|221404.4|221664.2|221514.2|221664.9|221514.9|221545.4|221395.4|519
1597800600000|2020-08-19 01:30:00|221670.1|221520.1|221698.1|221548.1|221758.6|221608.6|221670.1|221520.1|635
1597800900000|2020-08-19 01:35:00|221696.6|221546.6|221735.3|221585.3|221748.1|221598.1|221667.9|221517.9|611
1597801200000|2020-08-19 01:40:00|221735.1|221585.1|221757.4|221607.4|221769.5|221619.5|221735.1|221585.1|474
1597801500000|2020-08-19 01:45:00|221760.5|221610.5|221696|221546|221768.3|221618.3|221696|221546|481
1597801800000|2020-08-19 01:50:00|221695.7|221545.7|221687.2|221537.2|221711.6|221561.6|221685.6|221535.6|409
1597802100000|2020-08-19 01:55:00|221688.5|221538.5|221776|221626|221843.7|221693.7|221685.6|221535.6|477
1597802400000|2020-08-19 02:00:00|221779.5|221629.5|221776.5|221626.5|221792|221642|221771|221621|490
1597802700000|2020-08-19 02:05:00|221779.9|221629.9|221756|221606|221786.5|221636.5|221739.8|221589.8|527
1597803000000|2020-08-19 02:10:00|221756.6|221606.6|221735.3|221585.3|221764.6|221614.6|221700.2|221550.2|550
1597803300000|2020-08-19 02:15:00|221734.8|221584.8|221641.7|221491.7|221741.7|221591.7|221636.6|221486.6|398
1597803600000|2020-08-19 02:20:00|221641.2|221491.2|221546|221396|221713.8|221563.8|221542.3|221392.3|513
1597803900000|2020-08-19 02:25:00|221548.2|221398.2|221605.2|221455.2|221607.9|221457.9|221541.4|221391.4|409
1597804200000|2020-08-19 02:30:00|221606.2|221456.2|221594.5|221444.5|221606.8|221456.8|221562.6|221412.6|361
1597804500000|2020-08-19 02:35:00|221595.6|221445.6|221589|221439|221602.9|221452.9|221583.8|221433.8|336
1597804800000|2020-08-19 02:40:00|221589.4|221439.4|221699|221549|221704.7|221554.7|221583.5|221433.5|433
1597805100000|2020-08-19 02:45:00|221703.9|221553.9|221738|221588|221746.8|221596.8|221700|221550|377
1597805400000|2020-08-19 02:50:00|221738.8|221588.8|221733.9|221583.9|221756.3|221606.3|221689.2|221539.2|444
1597805700000|2020-08-19 02:55:00|221733.3|221583.3|221706.1|221556.1|221734.2|221584.2|221691.4|221541.4|402
1597806000000|2020-08-19 03:00:00|221708.8|221558.8|221701.5|221551.5|221720.2|221570.2|221686.5|221536.5|408
1597806300000|2020-08-19 03:05:00|221702|221552|221753.4|221603.4|221765.5|221615.5|221695.3|221545.3|464
1597806600000|2020-08-19 03:10:00|221753.2|221603.2|221753.1|221603.1|221758|221608|221741|221591|299
1597806900000|2020-08-19 03:15:00|221752.7|221602.7|221702.4|221552.4|221757.2|221607.2|221694.6|221544.6|435
1597807200000|2020-08-19 03:20:00|221703.1|221553.1|221702.4|221552.4|221728.1|221578.1|221694.3|221544.3|365
1597807500000|2020-08-19 03:25:00|221702.5|221552.5|221693.7|221543.7|221756.4|221606.4|221689.6|221539.6|374
1597807800000|2020-08-19 03:30:00|221699.2|221549.2|221695.8|221545.8|221707.9|221557.9|221678.3|221528.3|431
1597808100000|2020-08-19 03:35:00|221697.6|221547.6|221701.5|221551.5|221702|221552|221681.7|221531.7|464
1597808400000|2020-08-19 03:40:00|221702.9|221552.9|221783.7|221633.7|221792.3|221642.3|221697.4|221547.4|439
1597808700000|2020-08-19 03:45:00|221785.7|221635.7|221711.1|221561.1|221803.4|221653.4|221684.4|221534.4|535
1597809000000|2020-08-19 03:50:00|221711.3|221561.3|221762.2|221612.2|221783.8|221633.8|221652|221502|466
1597809300000|2020-08-19 03:55:00|221761.8|221611.8|221740.6|221590.6|221773.2|221623.2|221738.1|221588.1|440
1597809600000|2020-08-19 04:00:00|221742.2|221592.2|221625.2|221475.2|221743|221593|221611.9|221461.9|528
1597809900000|2020-08-19 04:05:00|221624.4|221474.4|221633.1|221483.1|221647.7|221497.7|221609.1|221459.1|519
1597810200000|2020-08-19 04:10:00|221614.1|221464.1|221634.4|221484.4|221644.4|221494.4|221601.4|221451.4|388
1597810500000|2020-08-19 04:15:00|221636|221486|221822.4|221672.4|221829.1|221679.1|221631|221481|446
1597810800000|2020-08-19 04:20:00|221823.8|221673.8|221829.7|221679.7|221834.8|221684.8|221816.5|221666.5|359
1597811100000|2020-08-19 04:25:00|221832.3|221682.3|221924.6|221774.6|221931.8|221781.8|221829.3|221679.3|492
1597811400000|2020-08-19 04:30:00|221926|221776|221937.4|221787.4|221970|221820|221926|221776|453
1597811700000|2020-08-19 04:35:00|221937.3|221787.3|221734.7|221584.7|221942.5|221792.5|221733.9|221583.9|427
1597812000000|2020-08-19 04:40:00|221733.8|221583.8|221717.6|221567.6|221753|221603|221717.6|221567.6|410
1597812300000|2020-08-19 04:45:00|221723|221573|221751.2|221601.2|221760.2|221610.2|221703.9|221553.9|427
1597812600000|2020-08-19 04:50:00|221749.6|221599.6|221811.3|221661.3|221851.6|221701.6|221738.4|221588.4|468
1597812900000|2020-08-19 04:55:00|221810.1|221660.1|221845|221695|221853.9|221703.9|221785.6|221635.6|421
1597813200000|2020-08-19 05:00:00|221843.1|221693.1|221842.2|221692.2|221874.6|221724.6|221808.1|221658.1|468
1597813500000|2020-08-19 05:05:00|221842.4|221692.4|221842.2|221692.2|221858.4|221708.4|221832.9|221682.9|393
1597813800000|2020-08-19 05:10:00|221841.5|221691.5|221829.8|221679.8|221849.5|221699.5|221813.6|221663.6|415
1597814100000|2020-08-19 05:15:00|221829.6|221679.6|221708.5|221558.5|221832.6|221682.6|221708.5|221558.5|433
1597814400000|2020-08-19 05:20:00|221710.1|221560.1|221698|221548|221718.3|221568.3|221665.3|221515.3|516
1597814700000|2020-08-19 05:25:00|221697.8|221547.8|221696.4|221546.4|221702.2|221552.2|221677.6|221527.6|498
1597815000000|2020-08-19 05:30:00|221695.9|221545.9|221733.6|221583.6|221751.7|221601.7|221668.5|221518.5|496
1597815300000|2020-08-19 05:35:00|221733.3|221583.3|221787|221637|221798.5|221648.5|221672.3|221522.3|518
1597815600000|2020-08-19 05:40:00|221788.4|221638.4|221825.6|221675.6|221877.8|221727.8|221779.1|221629.1|555
1597815900000|2020-08-19 05:45:00|221826.3|221676.3|221805.7|221655.7|221845.5|221695.5|221739.9|221589.9|528
1597816200000|2020-08-19 05:50:00|221805.4|221655.4|221676.1|221526.1|221808.3|221658.3|221637.9|221487.9|486
1597816500000|2020-08-19 05:55:00|221678.1|221528.1|221686.4|221536.4|221708.8|221558.8|221672.9|221522.9|430
1597816800000|2020-08-19 06:00:00|221693.1|221543.1|221535.5|221385.5|221742.2|221592.2|221527.5|221377.5|792
1597817100000|2020-08-19 06:05:00|221538.3|221388.3|221546.1|221396.1|221641.6|221491.6|221532.5|221382.5|914
1597817400000|2020-08-19 06:10:00|221545.8|221395.8|221671.5|221521.5|221683.5|221533.5|221515.2|221365.2|713
1597817700000|2020-08-19 06:15:00|221687.3|221537.3|221530.7|221380.7|221694.3|221544.3|221527.7|221377.7|782
1597818000000|2020-08-19 06:20:00|221529|221379|221510.1|221360.1|221562.5|221412.5|221491.6|221341.6|755
1597818300000|2020-08-19 06:25:00|221511.4|221361.4|221498.5|221348.5|221512.3|221362.3|221421.1|221271.1|657
1597818600000|2020-08-19 06:30:00|221502.7|221352.7|221430.9|221280.9|221547.6|221397.6|221423|221273|658
1597818900000|2020-08-19 06:35:00|221430.8|221280.8|221243|221093|221432.1|221282.1|221236.6|221086.6|780
1597819200000|2020-08-19 06:40:00|221243.3|221093.3|221298.2|221148.2|221304.2|221154.2|221236.5|221086.5|651
1597819500000|2020-08-19 06:45:00|221293.8|221143.8|221331.9|221181.9|221338.8|221188.8|221286.1|221136.1|695
1597819800000|2020-08-19 06:50:00|221332.8|221182.8|221350.7|221200.7|221353.5|221203.5|221326.2|221176.2|516
1597820100000|2020-08-19 06:55:00|221351.6|221201.6|221528.4|221378.4|221559.5|221409.5|221333.6|221183.6|776
1597820400000|2020-08-19 07:00:00|221535.4|221385.4|221455.4|221305.4|221668.3|221518.3|221358.7|221208.7|934
1597820700000|2020-08-19 07:05:00|221456.8|221306.8|221464|221314|221639.3|221489.3|221454.6|221304.6|882
1597821000000|2020-08-19 07:10:00|221466|221316|221563.9|221413.9|221570.1|221420.1|221394.4|221244.4|927
1597821300000|2020-08-19 07:15:00|221569.1|221419.1|221734.5|221584.5|221748.1|221602.3|221541.1|221391.1|769
1597821600000|2020-08-19 07:20:00|221732.6|221582.6|221677.4|221527.4|221791.1|221641.1|221674.1|221498.9|837
1597821900000|2020-08-19 07:25:00|221675.7|221525.7|221647.9|221497.9|221676.4|221551.2|221543.2|221393.2|754
1597822200000|2020-08-19 07:30:00|221646.5|221496.5|221693.2|221543.2|221730.3|221634.5|221548.8|221398.8|871
1597822500000|2020-08-19 07:35:00|221691.9|221541.9|221754|221604|221803.5|221653.5|221691.9|221541.9|783
1597822800000|2020-08-19 07:40:00|221753.4|221603.4|221619.2|221469.2|221806|221656|221602.9|221452.9|782
1597823100000|2020-08-19 07:45:00|221616.6|221466.6|221660.4|221510.4|221688.7|221589.2|221548.8|221398.8|683
1597823400000|2020-08-19 07:50:00|221663|221513|221401.9|221251.9|221681.4|221531.4|221389.8|221239.8|785
1597823700000|2020-08-19 07:55:00|221402.2|221252.2|221276.7|221126.7|221403.4|221253.4|221238|221088|730
1597824000000|2020-08-19 08:00:00|221261.7|221111.7|221326.4|221176.4|221335.9|221185.9|221244.3|221094.3|714
1597824300000|2020-08-19 08:05:00|221332.3|221182.3|221385.2|221235.2|221423.1|221273.1|221269.4|221167.3|711
1597824600000|2020-08-19 08:10:00|221383.3|221233.3|221292.3|221142.3|221395|221275.7|221258.6|221140|637
1597824900000|2020-08-19 08:15:00|221295.8|221145.8|221216.1|221066.1|221295.8|221145.8|221162.2|221012.2|802
1597825200000|2020-08-19 08:20:00|221215.5|221065.5|221175.2|221025.2|221278.1|221128.1|221166.9|221016.9|765
1597825500000|2020-08-19 08:25:00|221167.6|221017.6|221234.3|221084.3|221244.3|221094.3|221054.3|220951.5|706
1597825800000|2020-08-19 08:30:00|221226.1|221076.1|221196.2|221046.2|221239.4|221110.5|221098|221002.2|802
1597826100000|2020-08-19 08:35:00|221193.7|221043.7|221349.1|221199.1|221352.5|221205.1|221169.4|221043.6|740
1597826400000|2020-08-19 08:40:00|221350.9|221200.9|221328.2|221278.2|221447.6|221351.6|221305.3|221192.7|700
1597826700000|2020-08-19 08:45:00|221324.3|221274.3|221395|221245|221423.3|221299.2|221252.8|221123.2|720
1597827000000|2020-08-19 08:50:00|221387.5|221237.5|221333.7|221183.7|221403.1|221300.9|221284.6|221179.3|737
1597827300000|2020-08-19 08:55:00|221334.4|221184.4|221395.9|221245.9|221438.8|221312.7|221246.2|221141.9|765
1597827600000|2020-08-19 09:00:00|221391.4|221241.4|221284|221134|221391.4|221271.1|221272.5|221122.5|644
1597827900000|2020-08-19 09:05:00|221283.5|221133.5|221290.1|221140.1|221296.7|221181.6|221225.3|221125.7|652
1597828200000|2020-08-19 09:10:00|221290.7|221140.7|221281.9|221131.9|221295.7|221165.3|221127.3|221034.3|699
1597828500000|2020-08-19 09:15:00|221281.4|221131.4|221224.2|221074.2|221284.2|221158.9|221148.2|221051.7|761
1597828800000|2020-08-19 09:20:00|221224.5|221074.5|221077.2|221027.2|221226.2|221110.7|221073.4|220975.9|739
1597829100000|2020-08-19 09:25:00|221078.3|221028.3|221105.2|221055.2|221192.8|221089.9|221051.2|220999.6|732
1597829400000|2020-08-19 09:30:00|221150.2|221000.2|221277.4|221127.4|221294.5|221178.8|221143.4|220998.7|687
1597829700000|2020-08-19 09:35:00|221275.5|221125.5|221251.2|221101.2|221275.8|221155|221159.3|221026.8|857
1597830000000|2020-08-19 09:40:00|221250.8|221100.8|221261.3|221111.3|221268.9|221142.6|221109.3|221030.7|720
1597830300000|2020-08-19 09:45:00|221260|221110|221285.8|221235.8|221340.8|221239.8|221189.3|221087.8|793
1597830600000|2020-08-19 09:50:00|221286.7|221236.7|221333.8|221283.8|221400.7|221297.4|221285.8|221179.6|675
1597830900000|2020-08-19 09:55:00|221333.6|221283.6|221324.8|221174.8|221373.7|221283.6|221220.2|221106.7|677
1597831200000|2020-08-19 10:00:00|221320.2|221170.2|221281.9|221231.9|221339.7|221238|221222.1|221107.1|738
1597831500000|2020-08-19 10:05:00|221282.9|221232.9|221393.4|221343.4|221458.1|221349.8|221274|221181|621
1597831800000|2020-08-19 10:10:00|221394.6|221344.6|221453.4|221303.4|221459.4|221354.1|221361.3|221256.9|625
1597832100000|2020-08-19 10:15:00|221455.6|221305.6|221419.4|221269.4|221470.4|221343.5|221340.9|221231|790
1597832400000|2020-08-19 10:20:00|221419.7|221269.7|221457.2|221307.2|221457.2|221347.2|221355.3|221249.5|696
1597832700000|2020-08-19 10:25:00|221456.1|221306.1|221509|221359|221590|221456|221400.3|221299.8|759
1597833000000|2020-08-19 10:30:00|221509.1|221359.1|221519.1|221369.1|221557.3|221407.3|221434.6|221327.3|848
1597833300000|2020-08-19 10:35:00|221519.6|221369.6|221517.2|221367.2|221535.4|221385.4|221417.6|221267.6|760
1597833600000|2020-08-19 10:40:00|221516.3|221366.3|221430.3|221280.3|221516.7|221366.7|221368|221274.8|723
1597833900000|2020-08-19 10:45:00|221429.8|221279.8|221416.9|221266.9|221429.8|221323.9|221329.9|221232|697
1597834200000|2020-08-19 10:50:00|221413.3|221263.3|221518.2|221368.2|221523.6|221378.3|221361.8|221263.3|659
1597834500000|2020-08-19 10:55:00|221511.8|221361.8|221418.5|221268.5|221527.9|221416.9|221345|221252.7|615
1597834800000|2020-08-19 11:00:00|221366.5|221316.5|221317.4|221267.4|221392.3|221316.5|221279.5|221181.2|650
1597835100000|2020-08-19 11:05:00|221316.1|221266.1|221321.3|221271.3|221376.9|221284.7|221307.2|221201.1|708
1597835400000|2020-08-19 11:10:00|221321.9|221271.9|221461.3|221411.3|221560.2|221460.4|221269.8|221219.2|809
1597835700000|2020-08-19 11:15:00|221454.7|221404.7|221529.5|221379.5|221530.9|221411.4|221349.5|221250.4|821
1597836000000|2020-08-19 11:20:00|221529.7|221379.7|221409.6|221359.6|221588.8|221538.8|221392.9|221276.8|772
1597836300000|2020-08-19 11:25:00|221409.5|221359.5|221519.6|221469.6|221587.5|221481.9|221408.3|221354.9|864
1597836600000|2020-08-19 11:30:00|221517|221467|221271.1|221221.1|221638.2|221527.3|221266.7|221165.9|836
1597836900000|2020-08-19 11:35:00|221273.3|221223.3|221196.6|221046.6|221344.9|221271.6|221152.5|221043.2|770
1597837200000|2020-08-19 11:40:00|221196.7|221046.7|221202.8|221052.8|221250.2|221152.4|221083.3|220972.3|739
1597837500000|2020-08-19 11:45:00|221209.1|221059.1|221160.8|221010.8|221230.8|221119.8|221073.4|220973.7|812
1597837800000|2020-08-19 11:50:00|221161.5|221011.5|221088.1|221038.1|221177.7|221098.8|221032.9|220947.9|746
1597838100000|2020-08-19 11:55:00|221087.7|221037.7|221037.3|220887.3|221089.4|221039.4|220799.1|220698.3|774
1597838400000|2020-08-19 12:00:00|221043.3|220893.3|221091.5|221041.5|221093.2|221043.2|220921.4|220842.8|885
1597838700000|2020-08-19 12:05:00|221093|221043|221250.5|221200.5|221326.3|221226.6|221087.1|221024.3|866
1597839000000|2020-08-19 12:10:00|221248.1|221198.1|221173.5|221123.5|221296.3|221246.3|221081.7|220982|747
1597839300000|2020-08-19 12:15:00|221173.8|221123.8|221263|221213|221300.2|221250.2|221159.1|221109.1|832
1597839600000|2020-08-19 12:20:00|221264.5|221214.5|221460|221410|221467.2|221417.2|221180.2|221130.2|892
1597839900000|2020-08-19 12:25:00|221462.5|221412.5|221393.1|221343.1|221462.9|221412.9|221353.4|221303.4|793
1597840200000|2020-08-19 12:30:00|221393.8|221343.8|221159.1|221109.1|221409.4|221359.4|221157.7|221107.7|923
1597840500000|2020-08-19 12:35:00|221155.7|221105.7|221025.7|220975.7|221199.7|221149.7|221019.4|220940.3|892
1597840800000|2020-08-19 12:40:00|221025.1|220975.1|220896|220846|221025.4|220975.4|220852.9|220802.9|910
1597841100000|2020-08-19 12:45:00|220894.8|220844.8|221114.8|221064.8|221216.3|221166.3|220887.9|220837.9|891
1597841400000|2020-08-19 12:50:00|221115.4|221065.4|221045.8|220995.8|221278|221228|221017.8|220967.8|854
1597841700000|2020-08-19 12:55:00|221043.6|220993.6|221088.9|221038.9|221167.7|221117.7|221036.8|220986.8|875
1597842000000|2020-08-19 13:00:00|221095.3|221045.3|221166|221116|221186.3|221136.3|221066.6|221016.6|904
1597842300000|2020-08-19 13:05:00|221165.5|221115.5|221163.3|221113.3|221261.1|221191.2|221092.8|221032.3|917
1597842600000|2020-08-19 13:10:00|221163.1|221113.1|221229.3|221179.3|221231.1|221181.1|221163.1|221113.1|853
1597842900000|2020-08-19 13:15:00|221230.6|221180.6|221179|221129|221276.7|221226.7|221153.9|221103.9|856
1597843200000|2020-08-19 13:20:00|221184.1|221134.1|220917.9|220867.9|221184.1|221134.1|220851.8|220801.8|848
1597843500000|2020-08-19 13:25:00|220915.7|220865.7|220698.2|220648.2|220946.2|220896.2|220674.2|220620.9|914
1597843800000|2020-08-19 13:30:00|220697.7|220647.7|220760.7|220710.7|220884.7|220787.2|220668.2|220618.2|1036
1597844100000|2020-08-19 13:35:00|220759.5|220709.5|220728.5|220678.5|220760.9|220710.9|220627|220577|1019
1597844400000|2020-08-19 13:40:00|220728.6|220678.6|220902|220852|220902.7|220852.7|220655.8|220605.8|1044
1597844700000|2020-08-19 13:45:00|220898.8|220848.8|220897.1|220847.1|220974.4|220924.4|220774.1|220724.1|1065
1597845000000|2020-08-19 13:50:00|220896.2|220846.2|220775.3|220725.3|220909.9|220859.9|220685.6|220619.5|1016
1597845300000|2020-08-19 13:55:00|220774.4|220724.4|220813.9|220763.9|220853.9|220803.9|220755|220705|1019
1597845600000|2020-08-19 14:00:00|220815.6|220765.6|220548.2|220498.2|220830.8|220780.8|220527.6|220456.6|1021
1597845900000|2020-08-19 14:05:00|220548.7|220498.7|220711.5|220661.5|220753.9|220703.9|220532|220482|967
1597846200000|2020-08-19 14:10:00|220712|220662|220615.4|220565.4|220750.7|220700.7|220581.7|220531.7|980
1597846500000|2020-08-19 14:15:00|220615.3|220565.3|220545.3|220495.3|220615.6|220565.6|220505.4|220455.4|998
1597846800000|2020-08-19 14:20:00|220545.1|220495.1|220406.8|220356.8|220546.6|220496.6|220372|220322|955
1597847100000|2020-08-19 14:25:00|220408.1|220358.1|220633.6|220483.6|220688.4|220584.2|220394.1|220344.1|978
1597847400000|2020-08-19 14:30:00|220630.7|220480.7|220385.6|220335.6|220644.5|220512.9|220282.5|220232.5|985
1597847700000|2020-08-19 14:35:00|220390.6|220340.6|220668.6|220618.6|220686.6|220625.4|220378.8|220328.8|1014
1597848000000|2020-08-19 14:40:00|220662.4|220612.4|220639.3|220589.3|220850.9|220752.1|220610.6|220560.6|1023
1597848300000|2020-08-19 14:45:00|220639.2|220589.2|220764.6|220714.6|220780|220730|220623.4|220573.4|975
1597848600000|2020-08-19 14:50:00|220767.8|220717.8|220512.4|220462.4|220819.7|220720.7|220505.9|220455.9|887
1597848900000|2020-08-19 14:55:00|220511.9|220461.9|220387.8|220337.8|220556.6|220506.6|220364.7|220314.7|970
1597849200000|2020-08-19 15:00:00|220385|220335|220596.9|220546.9|220637.3|220587.3|220341.8|220291.8|983
1597849500000|2020-08-19 15:05:00|220585|220535|220555.7|220505.7|220585|220535|220478.9|220428.9|858
1597849800000|2020-08-19 15:10:00|220555.8|220505.8|220662.2|220612.2|220673.8|220623.8|220477|220384.7|915
1597850100000|2020-08-19 15:15:00|220660.3|220610.3|220645.1|220595.1|220672.5|220622.5|220618.3|220568.3|878
1597850400000|2020-08-19 15:20:00|220646.9|220596.9|220618.9|220568.9|220741.5|220691.5|220617.3|220567.3|869
1597850700000|2020-08-19 15:25:00|220616.2|220566.2|220452.2|220402.2|220650|220572|220448.4|220376.6|848
1597851000000|2020-08-19 15:30:00|220452.1|220402.1|220220|220170|220452.1|220402.1|220218.1|220168.1|929
1597851300000|2020-08-19 15:35:00|220220.2|220170.2|220502.2|220452.2|220508.5|220458.5|220158.2|220106.4|962
1597851600000|2020-08-19 15:40:00|220503.1|220453.1|220429.7|220379.7|220589.3|220479.6|220395|220317.8|932
1597851900000|2020-08-19 15:45:00|220430.3|220380.3|220565.1|220515.1|220621.6|220536.4|220426.3|220376.3|872
1597852200000|2020-08-19 15:50:00|220564.4|220514.4|220517.9|220467.9|220669|220619|220517|220452.8|912
1597852500000|2020-08-19 15:55:00|220519.2|220469.2|220522.2|220472.2|220572.3|220522.3|220502.5|220452.5|918
1597852800000|2020-08-19 16:00:00|220518.8|220468.8|220576.6|220526.6|220679.3|220629.3|220514|220464|941
1597853100000|2020-08-19 16:05:00|220576.8|220526.8|220600.8|220550.8|220667.8|220617.8|220534.3|220484.3|947
1597853400000|2020-08-19 16:10:00|220600.6|220550.6|220645|220595|220651.8|220601.8|220429.7|220379.7|962
1597853700000|2020-08-19 16:15:00|220636.8|220586.8|220752.2|220702.2|220792.4|220708.6|220600.4|220550.4|980
1597854000000|2020-08-19 16:20:00|220748.6|220698.6|220784.8|220734.8|220820.8|220770.8|220560.1|220510.1|992
1597854300000|2020-08-19 16:25:00|220784.2|220734.2|220772.2|220722.2|220809.8|220759.8|220735.4|220685.4|969
1597854600000|2020-08-19 16:30:00|220765.7|220715.7|220829.5|220779.5|220839.8|220789.8|220743.9|220693.9|972
1597854900000|2020-08-19 16:35:00|220828.6|220778.6|220795|220745|220908|220858|220769.4|220719.4|1002
1597855200000|2020-08-19 16:40:00|220794.3|220744.3|220823.1|220773.1|220896.9|220846.9|220777.8|220727.8|885
1597855500000|2020-08-19 16:45:00|220822.4|220772.4|220603|220553|220832|220782|220577.1|220527.1|908
1597855800000|2020-08-19 16:50:00|220598.5|220548.5|220609.5|220559.5|220728.7|220678.7|220579.5|220529.5|852
1597856100000|2020-08-19 16:55:00|220611.1|220561.1|220567.6|220517.6|220754.1|220704.1|220560.1|220510.1|1001
1597856400000|2020-08-19 17:00:00|220577.8|220527.8|220691.6|220541.6|220695|220605.2|220577.8|220527.8|868
1597856700000|2020-08-19 17:05:00|220690.2|220540.2|220705.6|220655.6|220717.2|220667.2|220587.5|220537.5|872
1597857000000|2020-08-19 17:10:00|220705.8|220655.8|220681.9|220631.9|220742.9|220692.9|220553|220503|925
1597857300000|2020-08-19 17:15:00|220679.7|220629.7|220487.5|220437.5|220679.7|220629.7|220483.9|220433.9|830
1597857600000|2020-08-19 17:20:00|220486.4|220436.4|220503.6|220453.6|220521.2|220471.2|220410|220315.5|843
1597857900000|2020-08-19 17:25:00|220504|220454|220349|220299|220522.6|220472.6|220349|220299|893
1597858200000|2020-08-19 17:30:00|220345.4|220295.4|220442|220392|220450.8|220400.8|220312.6|220262.6|891
1597858500000|2020-08-19 17:35:00|220441.7|220391.7|220455.3|220405.3|220497.7|220447.7|220403.5|220353.5|944
1597858800000|2020-08-19 17:40:00|220459.5|220409.5|220447.9|220397.9|220474.5|220424.5|220435.9|220385.9|812
1597859100000|2020-08-19 17:45:00|220446.9|220396.9|220271.5|220221.5|220453.6|220403.6|220271.5|220221.5|920
1597859400000|2020-08-19 17:50:00|220273.5|220223.5|220406.1|220356.1|220407.5|220357.5|220248.7|220198.7|867
1597859700000|2020-08-19 17:55:00|220407.2|220357.2|220301.2|220151.2|220477.5|220427.5|220274.2|220111.4|723
1597860000000|2020-08-19 18:00:00|220304.5|220154.5|220185.8|220135.8|220402.7|220222.4|219988.6|219869.4|894
1597860300000|2020-08-19 18:05:00|220184.4|220134.4|220751.4|220601.4|220832.9|220682.9|220144.7|220043.9|1148
1597860600000|2020-08-19 18:10:00|220747.2|220597.2|221064.9|220914.9|221079.5|220929.5|220737.6|220587.6|1058
1597860900000|2020-08-19 18:15:00|221062.3|220912.3|220955.7|220905.7|221156.8|221064|220807.6|220707.9|1104
1597861200000|2020-08-19 18:20:00|220953.9|220903.9|220705.5|220555.5|221046.2|220950.6|220585.5|220486.9|1096
1597861500000|2020-08-19 18:25:00|220707.3|220557.3|220515.2|220465.2|220767.8|220637.4|220428.6|220332.8|1090
1597861800000|2020-08-19 18:30:00|220516.8|220466.8|220616.2|220566.2|220756.2|220666.2|220505.9|220452.2|1114
1597862100000|2020-08-19 18:35:00|220616.3|220566.3|220983.5|220833.5|221148.6|221053.4|220616.3|220566.3|1112
1597862400000|2020-08-19 18:40:00|220981.9|220831.9|220823.3|220773.3|220981.9|220850.5|220737.1|220643.9|1096
1597862700000|2020-08-19 18:45:00|220825.5|220775.5|220816.7|220766.7|220885.5|220779|220647.4|220579.6|1096
1597863000000|2020-08-19 18:50:00|220813.7|220763.7|220872.1|220822.1|220881.3|220831.3|220690.3|220640.3|963
1597863300000|2020-08-19 18:55:00|220872.2|220822.2|220823.4|220773.4|220903.5|220838.4|220793.2|220702.9|1097
1597863600000|2020-08-19 19:00:00|220824.6|220774.6|220963|220813|220987.2|220891.1|220747.4|220620.7|1150
1597863900000|2020-08-19 19:05:00|220955.9|220805.9|220921.4|220871.4|221046|220963.5|220867.1|220762.2|1047
1597864200000|2020-08-19 19:10:00|220919.5|220869.5|220907.8|220857.8|221015.6|220958.1|220817|220743|1036
1597864500000|2020-08-19 19:15:00|220906.7|220856.7|220893.7|220843.7|221060.7|220964.2|220831.2|220714.6|1016
1597864800000|2020-08-19 19:20:00|220895.5|220845.5|221063.9|220913.9|221073.2|220972.7|220859.5|220791|1002
1597865100000|2020-08-19 19:25:00|221065.2|220915.2|220954.1|220904.1|221065.2|220981.4|220895.8|220834.8|960
1597865400000|2020-08-19 19:30:00|220948.2|220898.2|221040.5|220890.5|221073.5|220975.9|220901.7|220851.7|904
1597865700000|2020-08-19 19:35:00|221040.8|220890.8|221241.5|221191.5|221306.2|221197.2|220977.2|220878.6|970
1597866000000|2020-08-19 19:40:00|221240.1|221190.1|221384.7|221234.7|221463.7|221354.1|221184.7|221084.1|1032
1597866300000|2020-08-19 19:45:00|221383.2|221233.2|221523.9|221473.9|221650.5|221520.4|221317.3|221226.8|1029
1597866600000|2020-08-19 19:50:00|221573.5|221523.5|221475.5|221325.5|221607.3|221557.3|221329.5|221179.5|1069
1597866900000|2020-08-19 19:55:00|221479.2|221329.2|221378.1|221228.1|221498.5|221389.9|221224.6|221111.7|1073
1597867200000|2020-08-19 20:00:00|221368.5|221218.5|221477.5|221327.5|221478.1|221328.1|221318.3|221204.8|726
1597867500000|2020-08-19 20:05:00|221477.4|221327.4|221416|221266|221560.5|221443.8|221400.8|221250.8|680
1597867800000|2020-08-19 20:10:00|221414.6|221264.6|221414.1|221264.1|221443.5|221309.7|221355.9|221253|553
1597868100000|2020-08-19 20:15:00|221405.1|221255.1|221434|221284|221439.4|221320|221354.3|221249.8|480
1597868400000|2020-08-19 20:20:00|221433.6|221283.6|221438.1|221288.1|221444.5|221339.5|221381.9|221273.5|458
1597868700000|2020-08-19 20:25:00|221439.9|221289.9|221452.7|221302.7|221460|221310|221386|221236|508
1597869000000|2020-08-19 20:30:00|221442.3|221292.3|221534.4|221384.4|221541.6|221391.6|221430.2|221292.3|504
1597869300000|2020-08-19 20:35:00|221534.9|221384.9|221519.7|221369.7|221543.8|221393.8|221468.4|221318.4|513
1597869600000|2020-08-19 20:40:00|221519.5|221369.5|221634.5|221484.5|221645.2|221495.2|221519.5|221369.5|511
1597869900000|2020-08-19 20:45:00|221632.4|221482.4|221555.3|221405.3|221704.8|221554.8|221548|221398|583
1597870200000|2020-08-19 20:50:00|221563.1|221413.1|221523.8|221373.8|221571.6|221421.6|221507.5|221357.5|471
1597870500000|2020-08-19 20:55:00|221535.4|221385.4|221478.4|221328.4|221589.9|221439.9|221415.8|221265.8|455
1597870800000|2020-08-19 21:00:00|221479.8|221329.8|221537.3|221202.3|221555.2|221329.8|220911.1|220761.1|60
1597871100000|2020-08-19 21:05:00|221535.7|221200.7|221471.8|221136.8|221568.7|221233.7|221444|221109|296
1597871400000|2020-08-19 21:10:00|221472.2|221137.2|221571.9|221236.9|221652|221317|221411.1|221076.1|228
1597871700000|2020-08-19 21:15:00|221572.1|221237.1|221623.4|221288.4|221623.4|221288.4|221479.6|221144.6|167
1597872000000|2020-08-19 21:20:00|221624.9|221289.9|221572.1|221237.1|221630.4|221295.4|221517.9|221182.9|135
1597872300000|2020-08-19 21:25:00|221534.9|221199.9|221621.8|221286.8|221645.6|221310.6|221515.7|221180.7|136
1597872600000|2020-08-19 21:30:00|221636|221301|221657.9|221322.9|221683.3|221348.3|221601.7|221266.7|202
1597872900000|2020-08-19 21:35:00|221650.7|221315.7|221632.8|221297.8|221701.5|221366.5|221539.7|221211.6|236
1597873200000|2020-08-19 21:40:00|221628.8|221293.8|221607.9|221272.9|221667.9|221332.9|221481.3|221146.3|290
1597873500000|2020-08-19 21:45:00|221617.6|221282.6|221583.2|221248.2|221627|221376.7|221526.7|221193|235
1597873800000|2020-08-19 21:50:00|221579.1|221244.1|221587.3|221252.3|221698|221363|221554.9|221219.9|223
1597874100000|2020-08-19 21:55:00|221597.3|221271.4|221604.6|221269.6|221648.8|221337|221559.7|221224.7|189
1597874400000|2020-08-19 22:00:00|221598.1|221263.1|221451.9|221301.9|221629.6|221336.6|221431.5|221186|600
1597874700000|2020-08-19 22:05:00|221452.5|221302.5|221429.2|221279.2|221452.5|221302.5|221396.5|221246.5|325
1597875000000|2020-08-19 22:10:00|221428.2|221278.2|221388|221238|221448.9|221298.9|221362.1|221212.1|313
1597875300000|2020-08-19 22:15:00|221388.9|221238.9|221354.5|221204.5|221403.5|221253.5|221323.3|221173.3|239
1597875600000|2020-08-19 22:20:00|221353.9|221203.9|221367.5|221217.5|221389.1|221239.1|221332.3|221182.3|261
1597875900000|2020-08-19 22:25:00|221367.1|221217.1|221390.5|221240.5|221397.4|221247.4|221346.6|221196.6|308
1597876200000|2020-08-19 22:30:00|221391.6|221241.6|221388.2|221238.2|221405.5|221255.5|221367.7|221217.7|319
1597876500000|2020-08-19 22:35:00|221387.4|221237.4|221417|221267|221444.2|221294.2|221370.1|221220.1|377
1597876800000|2020-08-19 22:40:00|221416.9|221266.9|221412.1|221262.1|221443.1|221293.1|221385.9|221235.9|372
1597877100000|2020-08-19 22:45:00|221410.4|221260.4|221432.4|221282.4|221452.2|221302.2|221405.3|221255.3|231
1597877400000|2020-08-19 22:50:00|221431.9|221281.9|221427.4|221277.4|221438.1|221288.1|221415.1|221265.1|233
1597877700000|2020-08-19 22:55:00|221436.5|221286.5|221493.1|221343.1|221494.1|221344.1|221419.2|221269.2|294
1597878000000|2020-08-19 23:00:00|221493|221343|221634.9|221484.9|221647.5|221497.5|221473.3|221323.3|385
1597878300000|2020-08-19 23:05:00|221635.5|221485.5|221608.5|221458.5|221688.3|221538.3|221603.6|221453.6|320
1597878600000|2020-08-19 23:10:00|221614.5|221464.5|221629.3|221479.3|221631.4|221481.4|221551.8|221401.8|333
1597878900000|2020-08-19 23:15:00|221629.4|221479.4|221620.4|221470.4|221631.3|221481.3|221557.4|221407.4|294
1597879200000|2020-08-19 23:20:00|221623.3|221473.3|221598.6|221448.6|221633|221483|221566.6|221416.6|327
1597879500000|2020-08-19 23:25:00|221598.7|221448.7|221662.6|221512.6|221672.6|221522.6|221585|221435|289
1597879800000|2020-08-19 23:30:00|221661.6|221511.6|221745.7|221595.7|221766.7|221616.7|221658.3|221508.3|381
1597880100000|2020-08-19 23:35:00|221724|221574|221688.2|221538.2|221749.7|221599.7|221660.3|221510.3|364
1597880400000|2020-08-19 23:40:00|221681|221531|221780.4|221630.4|221822.3|221672.3|221671.8|221521.8|449
1597880700000|2020-08-19 23:45:00|221780.7|221630.7|221756.3|221606.3|221789.6|221639.6|221740.8|221590.8|385
1597881000000|2020-08-19 23:50:00|221753|221603|221817.8|221667.8|221896.5|221746.5|221746.4|221596.4|437
1597881300000|2020-08-19 23:55:00|221820.8|221670.8|221806.8|221656.8|221864.4|221714.4|221799|221649|373
1597881600000|2020-08-20 00:00:00|221804.2|221654.2|221883.7|221733.7|221933.4|221783.4|221790.7|221640.7|514
1597881900000|2020-08-20 00:05:00|221884.2|221734.2|221960.4|221810.4|221970.8|221820.8|221831.5|221681.5|463
1597882200000|2020-08-20 00:10:00|221960.5|221810.5|221922.4|221772.4|221989.3|221839.3|221908.8|221758.8|507
1597882500000|2020-08-20 00:15:00|221924.7|221774.7|221862.5|221712.5|221945.7|221795.7|221818.5|221668.5|477
1597882800000|2020-08-20 00:20:00|221863|221713|221949.1|221799.1|221952.7|221802.7|221840.2|221690.2|393
1597883100000|2020-08-20 00:25:00|221948.6|221798.6|221874.1|221724.1|221954.9|221804.9|221832|221682|397
1597883400000|2020-08-20 00:30:00|221885.4|221735.4|221781.5|221631.5|221920.2|221770.2|221714|221564|505
1597883700000|2020-08-20 00:35:00|221775.6|221625.6|221768.9|221618.9|221781.2|221631.2|221712|221562|462
1597884000000|2020-08-20 00:40:00|221769|221619|221760.3|221610.3|221777.3|221627.3|221713.1|221563.1|480
1597884300000|2020-08-20 00:45:00|221759.4|221609.4|221820.6|221670.6|221837.3|221687.3|221759.4|221609.4|420
1597884600000|2020-08-20 00:50:00|221821.3|221671.3|221907|221757|221921.6|221771.6|221776.6|221626.6|496
1597884900000|2020-08-20 00:55:00|221910.2|221760.2|221860.3|221710.3|221920|221770|221812.3|221662.3|548
1597885200000|2020-08-20 01:00:00|221861.9|221711.9|221867.2|221717.2|221893.2|221743.2|221814.6|221664.6|580
1597885500000|2020-08-20 01:05:00|221869|221719|221851|221701|221879.7|221729.7|221811.1|221661.1|615
1597885800000|2020-08-20 01:10:00|221851.2|221701.2|221912|221762|221923.8|221773.8|221813|221663|595
1597886100000|2020-08-20 01:15:00|221911.5|221761.5|222104.6|221954.6|222109.6|221959.6|221910.6|221760.6|632
1597886400000|2020-08-20 01:20:00|222101.6|221951.6|222482|222332|222515.2|222365.2|222101.6|221951.6|694
1597886700000|2020-08-20 01:25:00|222484|222334|222469.6|222319.6|222521.7|222371.7|222414.1|222304|448
1597887000000|2020-08-20 01:30:00|222466.3|222316.3|222432.1|222282.1|222500.9|222350.9|222403.1|222253.1|576
1597887300000|2020-08-20 01:35:00|222431.1|222281.1|222354.9|222204.9|222484|222334|222349.7|222199.7|579
1597887600000|2020-08-20 01:40:00|222360.3|222210.3|222480.9|222330.9|222486.2|222336.2|222360.3|222210.3|533
1597887900000|2020-08-20 01:45:00|222482.4|222332.4|222414.3|222264.3|222517|222367|222392.9|222242.9|544
1597888200000|2020-08-20 01:50:00|222415.6|222265.6|222368.6|222218.6|222473.5|222323.5|222359.8|222209.8|500
1597888500000|2020-08-20 01:55:00|222358.5|222208.5|222110.8|221960.8|222358.5|222208.5|222069.9|221919.9|528
1597888800000|2020-08-20 02:00:00|222111.7|221961.7|222166.1|222016.1|222278|222128|222111.7|221961.7|444
1597889100000|2020-08-20 02:05:00|222165.6|222015.6|222170.3|222020.3|222192|222042|222157.6|222007.6|274
1597889400000|2020-08-20 02:10:00|222173.2|222023.2|222110.8|221960.8|222201.2|222051.2|222104.4|221954.4|406
1597889700000|2020-08-20 02:15:00|222111.9|221961.9|222130.6|221980.6|222162.4|222012.4|222058.3|221938.9|468
1597890000000|2020-08-20 02:20:00|222130.4|221980.4|222137.7|221987.7|222149.3|221999.3|222109.3|221959.3|336
1597890300000|2020-08-20 02:25:00|222138.5|221988.5|222083.9|221933.9|222143.1|221993.1|222076.3|221926.3|333
1597890600000|2020-08-20 02:30:00|222084.4|221934.4|222197.2|222047.2|222236.9|222086.9|222076.1|221926.1|524
1597890900000|2020-08-20 02:35:00|222199.5|222049.5|222232.8|222082.8|222248.5|222098.5|222199.5|222049.5|426
1597891200000|2020-08-20 02:40:00|222230.9|222080.9|222242.6|222092.6|222260.5|222110.5|222217|222067|362
1597891500000|2020-08-20 02:45:00|222238|222088|222225.9|222075.9|222260.5|222110.5|222199.4|222049.4|378
1597891800000|2020-08-20 02:50:00|222226.6|222076.6|222122|221972|222237.3|222087.3|222106|221956|421
1597892100000|2020-08-20 02:55:00|222125.6|221975.6|222099.9|221949.9|222234.8|222084.8|222093.3|221943.3|466
1597892400000|2020-08-20 03:00:00|222100.1|221950.1|222111.6|221961.6|222127.1|221977.1|222087.5|221937.5|381
1597892700000|2020-08-20 03:05:00|222111.9|221961.9|222147.9|221997.9|222160.8|222010.8|222091|221941|348
1597893000000|2020-08-20 03:10:00|222148.3|221998.3|221979.2|221829.2|222161.3|222011.3|221978.3|221828.3|422
1597893300000|2020-08-20 03:15:00|221992.2|221842.2|222068.9|221918.9|222068.9|221918.9|221967.5|221817.5|441
1597893600000|2020-08-20 03:20:00|222059.6|221909.6|221979.2|221829.2|222085.7|221935.7|221971.3|221821.3|373
1597893900000|2020-08-20 03:25:00|221977.2|221827.2|221807.8|221657.8|221977.6|221827.6|221790.6|221640.6|471
1597894200000|2020-08-20 03:30:00|221808.9|221658.9|221881.5|221731.5|221912.8|221762.8|221808.9|221658.9|537
1597894500000|2020-08-20 03:35:00|221880.4|221730.4|221956.3|221806.3|221975.2|221825.2|221863.4|221713.4|392
1597894800000|2020-08-20 03:40:00|221960.4|221810.4|221951.1|221801.1|221981.7|221831.7|221941.2|221791.2|348
1597895100000|2020-08-20 03:45:00|221952.2|221802.2|221948.1|221798.1|221975.1|221825.1|221927.6|221777.6|375
1597895400000|2020-08-20 03:50:00|221946.6|221796.6|221897.3|221747.3|222046.7|221896.7|221897.3|221747.3|369
1597895700000|2020-08-20 03:55:00|221903.3|221753.3|221858.2|221708.2|221907.4|221757.4|221793.2|221643.2|459
1597896000000|2020-08-20 04:00:00|221857.4|221707.4|221841|221691|221881|221731|221807.4|221657.4|401
1597896300000|2020-08-20 04:05:00|221841.2|221691.2|221759.3|221609.3|221861.2|221711.2|221744.5|221594.5|464
1597896600000|2020-08-20 04:10:00|221760.4|221610.4|221775.4|221625.4|221783.6|221633.6|221756.5|221606.5|429
1597896900000|2020-08-20 04:15:00|221774.7|221624.7|221808.9|221658.9|221821.5|221671.5|221762.7|221612.7|432
1597897200000|2020-08-20 04:20:00|221808.7|221658.7|221799|221649|221834.9|221684.9|221792.7|221642.7|435
1597897500000|2020-08-20 04:25:00|221798.5|221648.5|221790.7|221640.7|221823.7|221673.7|221772.3|221622.3|399
1597897800000|2020-08-20 04:30:00|221790.5|221640.5|221828.3|221678.3|221833|221683|221761.3|221611.3|393
1597898100000|2020-08-20 04:35:00|221827.4|221677.4|221855.9|221705.9|221864.1|221714.1|221821.8|221671.8|253
1597898400000|2020-08-20 04:40:00|221854.5|221704.5|221854|221704|221865.2|221715.2|221835.5|221685.5|409
1597898700000|2020-08-20 04:45:00|221852|221702|221810|221660|221858|221708|221790.5|221640.5|387
1597899000000|2020-08-20 04:50:00|221811.2|221661.2|221923.4|221773.4|221932.2|221782.2|221799.2|221649.2|476
1597899300000|2020-08-20 04:55:00|221923.3|221773.3|221902.7|221752.7|221925.6|221775.6|221844.2|221694.2|483
1597899600000|2020-08-20 05:00:00|221906.4|221756.4|221924.7|221774.7|221927.6|221777.6|221887.4|221737.4|529
1597899900000|2020-08-20 05:05:00|221922.9|221772.9|221860|221710|221925.8|221775.8|221846.6|221696.6|475
1597900200000|2020-08-20 05:10:00|221850.4|221700.4|221854.4|221704.4|221861.3|221711.3|221798.4|221648.4|413
1597900500000|2020-08-20 05:15:00|221848.4|221698.4|221859.2|221709.2|221878.8|221728.8|221839.1|221689.1|445
1597900800000|2020-08-20 05:20:00|221867.8|221717.8|221906.4|221756.4|221926.4|221776.4|221851.9|221701.9|434
1597901100000|2020-08-20 05:25:00|221904.6|221754.6|221947.3|221797.3|222009.9|221859.9|221894.2|221744.2|510
1597901400000|2020-08-20 05:30:00|221949.5|221799.5|221987.6|221837.6|221993.8|221843.8|221893.1|221743.1|480
1597901700000|2020-08-20 05:35:00|221987.1|221837.1|221984.9|221834.9|222024.8|221874.8|221933|221783|528
1597902000000|2020-08-20 05:40:00|221987|221837|222061.8|221911.8|222075.5|221925.5|221947.9|221797.9|562
1597902300000|2020-08-20 05:45:00|222062.2|221912.2|222049|221899|222079.1|221929.1|222007.1|221857.1|473
1597902600000|2020-08-20 05:50:00|222048.7|221898.7|222048.9|221898.9|222105|221955|222038.1|221888.1|493
1597902900000|2020-08-20 05:55:00|222048.6|221898.6|221990.6|221840.6|222053.9|221903.9|221975.7|221825.7|546
1597903200000|2020-08-20 06:00:00|221990.8|221840.8|221939.2|221789.2|222082.2|221932.2|221906.4|221756.4|772
1597903500000|2020-08-20 06:05:00|221934.8|221784.8|221795.5|221645.5|221934.8|221784.8|221760.4|221610.4|847
1597903800000|2020-08-20 06:10:00|221793.2|221643.2|221941.5|221791.5|221974.9|221824.9|221710.7|221560.7|934
1597904100000|2020-08-20 06:15:00|221941|221791|221939.1|221789.1|222043|221893|221845.7|221695.7|792
1597904400000|2020-08-20 06:20:00|221939.9|221789.9|221840|221690|222049.4|221899.4|221831.2|221681.2|795
1597904700000|2020-08-20 06:25:00|221839.7|221689.7|221848.6|221698.6|221860.4|221710.4|221795.3|221645.3|704
1597905000000|2020-08-20 06:30:00|221851.9|221701.9|221694.1|221544.1|221890.2|221740.2|221603.3|221492|893
1597905300000|2020-08-20 06:35:00|221691.4|221541.4|221730.1|221580.1|221776.6|221626.6|221688|221538|766
1597905600000|2020-08-20 06:40:00|221733.5|221583.5|221779|221629|221793.2|221643.2|221720.9|221570.9|826
1597905900000|2020-08-20 06:45:00|221778.9|221628.9|221942.5|221792.5|222030.5|221903.9|221777.1|221627.1|764
1597906200000|2020-08-20 06:50:00|221942.2|221792.2|221720.4|221570.4|221943.6|221793.6|221720.4|221570.4|781
1597906500000|2020-08-20 06:55:00|221694.9|221544.9|221799.9|221649.9|221851.4|221701.4|221683.3|221533.3|833
1597906800000|2020-08-20 07:00:00|221796.6|221646.6|221851.8|221701.8|221943.3|221793.3|221787.4|221637.4|889
1597907100000|2020-08-20 07:05:00|221850.6|221700.6|221652.9|221502.9|221891|221741|221631.4|221481.4|993
1597907400000|2020-08-20 07:10:00|221653.3|221503.3|221696.3|221546.3|221766.7|221616.7|221644|221494|854
1597907700000|2020-08-20 07:15:00|221694.8|221544.8|221606.9|221456.9|221739.3|221589.3|221556.1|221406.1|966
1597908000000|2020-08-20 07:20:00|221606.4|221456.4|221509|221359|221701.6|221551.6|221460.6|221310.6|881
1597908300000|2020-08-20 07:25:00|221505.8|221355.8|221462.2|221312.2|221565.7|221415.7|221426|221276|871
1597908600000|2020-08-20 07:30:00|221463.9|221313.9|221508.4|221358.4|221538.6|221388.6|221443.7|221293.7|879
1597908900000|2020-08-20 07:35:00|221508.6|221358.6|221536.2|221386.2|221621.7|221471.7|221487.8|221337.8|825
1597909200000|2020-08-20 07:40:00|221537|221387|221490.4|221340.4|221537|221387|221468|221318|689
1597909500000|2020-08-20 07:45:00|221493.5|221343.5|221693.8|221543.8|221696.5|221546.5|221493.5|221343.5|795
1597909800000|2020-08-20 07:50:00|221694.7|221544.7|221726|221576|221755.7|221644.2|221664.7|221514.7|856
1597910100000|2020-08-20 07:55:00|221727|221577|221744.2|221594.2|221746.6|221596.6|221660.7|221510.7|818
1597910400000|2020-08-20 08:00:00|221748.1|221598.1|221613.7|221463.7|221793|221676.9|221554|221417.5|895
1597910700000|2020-08-20 08:05:00|221611.9|221461.9|221648.3|221498.3|221655.5|221505.5|221533.7|221426|773
1597911000000|2020-08-20 08:10:00|221649.1|221499.1|221822.6|221672.6|221825.8|221675.8|221634.8|221484.8|822
1597911300000|2020-08-20 08:15:00|221821.3|221671.3|222017.5|221867.5|222022.6|221872.6|221791.5|221662.4|814
1597911600000|2020-08-20 08:20:00|222018.3|221868.3|221992.5|221842.5|222096.5|221946.5|221949.7|221799.7|949
1597911900000|2020-08-20 08:25:00|221996.2|221846.2|222316.2|222166.2|222324.2|222196.5|221990.7|221840.7|912
1597912200000|2020-08-20 08:30:00|222307|222157|222409.6|222259.6|222490.5|222378.8|222281.9|222152.1|918
1597912500000|2020-08-20 08:35:00|222412.6|222262.6|222341.3|222191.3|222453.9|222303.9|222312.6|222162.6|957
1597912800000|2020-08-20 08:40:00|222344.2|222194.2|222320.8|222170.8|222411.8|222296.3|222249.6|222099.6|786
1597913100000|2020-08-20 08:45:00|222317.5|222167.5|222373.7|222223.7|222396.6|222246.6|222248.6|222098.6|815
1597913400000|2020-08-20 08:50:00|222371.7|222221.7|222251.4|222101.4|222438.9|222288.9|222228.2|222078.2|894
1597913700000|2020-08-20 08:55:00|222251.3|222101.3|222138.1|221988.1|222342.5|222217.6|222083.2|221943.8|897
1597914000000|2020-08-20 09:00:00|222140.7|221990.7|222140|221990|222165.6|222015.6|222005.9|221855.9|898
1597914300000|2020-08-20 09:05:00|222139.6|221989.6|222025.9|221875.9|222142.7|222006.1|221971|221821|805
1597914600000|2020-08-20 09:10:00|222025.8|221875.8|222085|221935|222093.7|221943.7|221976.4|221826.4|770
1597914900000|2020-08-20 09:15:00|222087.8|221937.8|222138.3|221988.3|222145.3|221995.3|222040.2|221890.2|668
1597915200000|2020-08-20 09:20:00|222138.5|221988.5|222225.3|222075.3|222227.1|222077.1|222060.9|221962.1|721
1597915500000|2020-08-20 09:25:00|222225|222075|222113.5|221963.5|222259.2|222158.1|222081|221931|848
1597915800000|2020-08-20 09:30:00|222117.1|221967.1|222225.2|222075.2|222254.3|222104.3|222067.6|221917.6|840
1597916100000|2020-08-20 09:35:00|222223.2|222073.2|222077.1|221927.1|222224.1|222074.1|222070.9|221920.9|741
1597916400000|2020-08-20 09:40:00|222074.5|221924.5|221838.9|221688.9|222108.1|221988.8|221835.2|221685.2|862
1597916700000|2020-08-20 09:45:00|221837.8|221687.8|221796.9|221646.9|222042.9|221763.4|221776.7|221557.7|758
1597917000000|2020-08-20 09:50:00|221793.7|221643.7|221705|221555|221979.5|221757.7|221687.9|221499.6|761
1597917300000|2020-08-20 09:55:00|221716.9|221566.9|221711.6|221561.6|221954.6|221684|221619.7|221469.7|634
1597917600000|2020-08-20 10:00:00|221703.5|221553.5|221808.7|221658.7|222002.1|221706.5|221682.5|221510.9|696
1597917900000|2020-08-20 10:05:00|221803.7|221653.7|221728.7|221578.7|221977|221703.8|221632.3|221482.3|724
1597918200000|2020-08-20 10:10:00|221728.6|221578.6|221727.5|221577.5|221950.8|221704.1|221681.4|221494.4|719
1597918500000|2020-08-20 10:15:00|221720.9|221570.9|221803.4|221653.4|222001.2|221669.2|221648.3|221498.3|771
1597918800000|2020-08-20 10:20:00|221804.2|221654.2|221709.3|221559.3|221958.2|221706|221671.1|221521.1|736
1597919100000|2020-08-20 10:25:00|221708.5|221558.5|221783.3|221633.3|221822.1|221672.1|221698.9|221520.5|654
1597919400000|2020-08-20 10:30:00|221782.5|221632.5|221667.8|221517.8|221836.8|221686.8|221637.5|221487.5|756
1597919700000|2020-08-20 10:35:00|221669.5|221519.5|221703.8|221553.8|221785|221608.7|221637.6|221478.3|786
1597920000000|2020-08-20 10:40:00|221703.5|221553.5|221676.8|221526.8|221705.1|221555.1|221639.5|221489.5|731
1597920300000|2020-08-20 10:45:00|221663.1|221513.1|221485.3|221335.3|221679.6|221529.6|221485.3|221335.3|622
1597920600000|2020-08-20 10:50:00|221478.6|221328.6|221379.5|221229.5|221521|221371|221377.3|221227.3|758
1597920900000|2020-08-20 10:55:00|221373.7|221223.7|221577.8|221427.8|221578.1|221428.1|221350|221200|774
1597921200000|2020-08-20 11:00:00|221565.1|221415.1|221771|221621|221825|221675|221552.7|221402.7|797
1597921500000|2020-08-20 11:05:00|221771.2|221621.2|221850.3|221700.3|221897.5|221747.5|221758.8|221608.8|783
1597921800000|2020-08-20 11:10:00|221850.4|221700.4|221809.4|221659.4|221864.3|221716.5|221723.5|221594.7|716
1597922100000|2020-08-20 11:15:00|221809.7|221659.7|221727.1|221677.1|221838.7|221727.6|221708.6|221560.7|745
1597922400000|2020-08-20 11:20:00|221727.4|221677.4|221707|221657|221784.4|221691.7|221696.2|221606.6|686
1597922700000|2020-08-20 11:25:00|221707.6|221657.6|221797.3|221647.3|221819|221713.5|221706.8|221606.7|695
1597923000000|2020-08-20 11:30:00|221796.8|221646.8|221736.1|221686.1|221810.2|221686.1|221717.1|221613.1|564
1597923300000|2020-08-20 11:35:00|221737.3|221687.3|221736.6|221686.6|221749.8|221689.4|221600|221506.7|842
1597923600000|2020-08-20 11:40:00|221736.5|221686.5|221703.8|221653.8|221770.4|221720.4|221662.9|221543.4|767
1597923900000|2020-08-20 11:45:00|221704.1|221654.1|221902.8|221852.8|221907.8|221857.8|221692.7|221642.7|781
1597924200000|2020-08-20 11:50:00|221902.9|221852.9|222357.1|222207.1|222402.4|222307.7|221892.3|221842.3|801
1597924500000|2020-08-20 11:55:00|222355.2|222205.2|222242.2|222092.2|222425.3|222306.6|222172.1|222088.4|873
1597924800000|2020-08-20 12:00:00|222237.8|222087.8|222142.8|221992.8|222303.8|222205.6|222045.6|221939.1|916
1597925100000|2020-08-20 12:05:00|222143.3|221993.3|222364|222314|222365.8|222315.8|222078.6|221964.2|933
1597925400000|2020-08-20 12:10:00|222363.4|222313.4|222549.3|222499.3|222603.5|222553.5|222344.9|222246.2|914
1597925700000|2020-08-20 12:15:00|222552.7|222502.7|222690.7|222640.7|222828|222745.3|222542.3|222492.3|959
1597926000000|2020-08-20 12:20:00|222691.2|222641.2|222721.4|222671.4|222796.6|222746.6|222604.5|222554.5|953
1597926300000|2020-08-20 12:25:00|222721.8|222671.8|222532.6|222382.6|222722.3|222672.3|222407.8|222284.7|902
1597926600000|2020-08-20 12:30:00|222527.9|222377.9|222323.2|222273.2|222600.2|222450.2|222235.9|222112.7|1010
1597926900000|2020-08-20 12:35:00|222325.8|222275.8|222305.2|222255.2|222430.1|222380.1|222247.8|222170.8|988
1597927200000|2020-08-20 12:40:00|222307.5|222257.5|222406.8|222356.8|222482.6|222401.5|222307.5|222241.1|1003
1597927500000|2020-08-20 12:45:00|222415.2|222365.2|222559.5|222409.5|222560.4|222482.5|222413|222363|936
1597927800000|2020-08-20 12:50:00|222559.8|222409.8|222779|222729|222807.4|222757.4|222505.6|222409.6|894
1597928100000|2020-08-20 12:55:00|222780.9|222730.9|222846|222696|223050.8|222982.6|222740.3|222628.2|986
1597928400000|2020-08-20 13:00:00|222842.5|222692.5|222830.8|222780.8|223064.6|222986.8|222691.9|222597.1|966
1597928700000|2020-08-20 13:05:00|222836.8|222786.8|222889.8|222839.8|223042.3|222929.2|222762.6|222664.6|1000
1597929000000|2020-08-20 13:10:00|222888.6|222838.6|223107.9|223057.9|223147.5|223061.7|222888.6|222838.6|997
1597929300000|2020-08-20 13:15:00|223107.4|223057.4|223243.4|223193.4|223311.2|223261.2|223107.4|223030.4|1006
1597929600000|2020-08-20 13:20:00|223241.2|223191.2|222974|222924|223314.5|223264.5|222967.2|222917.2|951
1597929900000|2020-08-20 13:25:00|222968.8|222918.8|222997.5|222847.5|223044.2|222983.8|222883.7|222833.7|942
1597930200000|2020-08-20 13:30:00|222997.4|222847.4|222849.5|222799.5|223101.9|222998.5|222840|222745|1109
1597930500000|2020-08-20 13:35:00|222848.6|222798.6|222838.1|222788.1|222872.7|222822.7|222683.8|222633.8|1041
1597930800000|2020-08-20 13:40:00|222840.2|222790.2|222643.9|222593.9|222959.6|222880.4|222623.5|222573.5|1089
1597931100000|2020-08-20 13:45:00|222644.6|222594.6|222490|222440|222708.7|222658.7|222457.7|222381|1022
1597931400000|2020-08-20 13:50:00|222482.1|222432.1|222480.1|222430.1|222626|222526.2|222412.7|222310.7|1022
1597931700000|2020-08-20 13:55:00|222480.6|222430.6|222595.2|222445.2|222605|222488|222439.8|222356.7|967
1597932000000|2020-08-20 14:00:00|222584.6|222434.6|222664.9|222614.9|222718.4|222668.4|222529.3|222430.8|1006
1597932300000|2020-08-20 14:05:00|222665|222615|222410.7|222360.7|222676.1|222626.1|222404.8|222354.8|977
1597932600000|2020-08-20 14:10:00|222410.9|222360.9|222229.4|222179.4|222452.4|222361.4|222214.7|222164.7|1016
1597932900000|2020-08-20 14:15:00|222229.3|222179.3|222144.2|222094.2|222281.7|222231.7|222144.1|222094.1|982
1597933200000|2020-08-20 14:20:00|222144.8|222094.8|222188.2|222138.2|222211.8|222161.8|222060.8|222010.8|948
1597933500000|2020-08-20 14:25:00|222185.9|222135.9|222066.6|222016.6|222309|222259|222028.3|221978.3|975
1597933800000|2020-08-20 14:30:00|222060.7|222010.7|221861.6|221811.6|222084.6|222034.6|221849.8|221799.8|974
1597934100000|2020-08-20 14:35:00|221860.7|221810.7|222086.7|222036.7|222091.3|222041.3|221827.3|221777.3|923
1597934400000|2020-08-20 14:40:00|222086.1|222036.1|222153.4|222103.4|222157.6|222107.6|221941.4|221891.4|987
1597934700000|2020-08-20 14:45:00|222150.3|222100.3|221870.6|221820.6|222279.5|222175.5|221858.3|221808.3|1021
1597935000000|2020-08-20 14:50:00|221872.3|221822.3|221787.7|221737.7|221874.1|221824.1|221586.7|221520|992
1597935300000|2020-08-20 14:55:00|221786.2|221736.2|222002.2|221952.2|222013.5|221963.5|221727.1|221677.1|1006
1597935600000|2020-08-20 15:00:00|222001.9|221951.9|221877.5|221827.5|222052.8|222002.8|221875.5|221825.5|982
1597935900000|2020-08-20 15:05:00|221876|221826|222127.9|222077.9|222129.2|222079.2|221875.7|221825.7|871
1597936200000|2020-08-20 15:10:00|222127.6|222077.6|221822.1|221772.1|222127.9|222077.9|221806.9|221756.9|949
1597936500000|2020-08-20 15:15:00|221821.9|221771.9|221651.3|221601.3|221825.2|221775.2|221612.3|221530|965
1597936800000|2020-08-20 15:20:00|221651.4|221601.4|221719.4|221669.4|221768.5|221718.5|221578.6|221528.6|964
1597937100000|2020-08-20 15:25:00|221717.1|221667.1|221657.6|221607.6|221723.4|221673.4|221589.1|221539.1|888
1597937400000|2020-08-20 15:30:00|221657|221607|221713|221663|221730.6|221680.6|221596.1|221546.1|914
1597937700000|2020-08-20 15:35:00|221713.5|221663.5|221338.9|221288.9|221713.5|221663.5|221333.5|221257.1|1016
1597938000000|2020-08-20 15:40:00|221339.8|221289.8|221445.2|221395.2|221523.9|221473.9|221301.7|221251.7|974
1597938300000|2020-08-20 15:45:00|221446|221396|221495.1|221445.1|221560.7|221510.7|221354|221304|861
1597938600000|2020-08-20 15:50:00|221495.6|221445.6|221486.6|221436.6|221554.8|221504.8|221413.3|221363.3|880
1597938900000|2020-08-20 15:55:00|221472.8|221422.8|221557.3|221507.3|221595.1|221545.1|221348.5|221298.5|838
1597939200000|2020-08-20 16:00:00|221539.3|221489.3|221592.9|221542.9|221660.3|221610.3|221499|221449|816
1597939500000|2020-08-20 16:05:00|221593.4|221543.4|221487.7|221437.7|221611.9|221561.9|221411.1|221361.1|874
1597939800000|2020-08-20 16:10:00|221487|221437|221532.5|221482.5|221598|221548|221434.8|221384.8|842
1597940100000|2020-08-20 16:15:00|221532.6|221482.6|221552.9|221502.9|221646.1|221596.1|221422.3|221372.3|853
1597940400000|2020-08-20 16:20:00|221553.7|221503.7|221659.8|221609.8|221665.8|221615.8|221511.1|221447.8|817
1597940700000|2020-08-20 16:25:00|221660.4|221610.4|221780.6|221730.6|221825.4|221752.7|221631.3|221581.3|828
1597941000000|2020-08-20 16:30:00|221761.4|221711.4|221857.3|221807.3|221875.6|221808.1|221706.9|221634.9|892
1597941300000|2020-08-20 16:35:00|221882|221832|221890.3|221840.3|221961.5|221911.5|221882|221811.1|763
1597941600000|2020-08-20 16:40:00|221890|221840|221834.8|221784.8|221896.9|221846.9|221765.5|221715.5|856
1597941900000|2020-08-20 16:45:00|221828.5|221778.5|221611.6|221561.6|221828.5|221778.5|221607.7|221556.6|741
1597942200000|2020-08-20 16:50:00|221613.4|221563.4|221542|221492|221647.9|221597.9|221538.3|221488.3|850
1597942500000|2020-08-20 16:55:00|221541.4|221491.4|221609.2|221559.2|221610.3|221560.3|221519.1|221469.1|725
1597942800000|2020-08-20 17:00:00|221611.3|221561.3|221534.1|221484.1|221623.9|221573.9|221514.2|221464.2|762
1597943100000|2020-08-20 17:05:00|221533.6|221483.6|221594.7|221544.7|221610.5|221560.5|221480.2|221430.2|898
1597943400000|2020-08-20 17:10:00|221596.3|221546.3|221562.6|221512.6|221643.6|221593.6|221515.1|221465.1|801
1597943700000|2020-08-20 17:15:00|221561.7|221511.7|221560.6|221510.6|221561.7|221511.7|221457.7|221407.7|745
1597944000000|2020-08-20 17:20:00|221558.1|221508.1|221864.5|221814.5|221869.8|221819.8|221558.1|221508.1|814
1597944300000|2020-08-20 17:25:00|221868.6|221818.6|221857.8|221807.8|221895.2|221845.2|221776.8|221709.3|795
1597944600000|2020-08-20 17:30:00|221858.5|221808.5|221863.7|221813.7|221899.9|221849.9|221830.9|221780.9|847
1597944900000|2020-08-20 17:35:00|221863.8|221813.8|221849.1|221799.1|221893.6|221843.6|221788.5|221738.5|718
1597945200000|2020-08-20 17:40:00|221849.3|221799.3|221772.4|221722.4|221849.6|221799.6|221746.4|221696.4|792
1597945500000|2020-08-20 17:45:00|221771.6|221721.6|221812.6|221762.6|221901.1|221813.9|221729.9|221679.9|788
1597945800000|2020-08-20 17:50:00|221813|221763|221873.3|221823.3|221902.4|221852.4|221774.3|221724.3|809
1597946100000|2020-08-20 17:55:00|221877.7|221827.7|221809.4|221759.4|221886.6|221836.6|221780.7|221730.7|856
1597946400000|2020-08-20 18:00:00|221764.9|221714.9|221833.5|221783.5|221880.8|221830.8|221748.8|221698.8|830
1597946700000|2020-08-20 18:05:00|221835.5|221785.5|221819.2|221769.2|221897.4|221847.4|221775.5|221725.5|757
1597947000000|2020-08-20 18:10:00|221819.5|221769.5|221782.4|221732.4|221822.3|221772.3|221745.1|221695.1|773
1597947300000|2020-08-20 18:15:00|221768.3|221718.3|221839.9|221789.9|221842|221792|221732.7|221682.7|760
1597947600000|2020-08-20 18:20:00|221841.4|221791.4|221635.4|221585.4|221841.4|221791.4|221623.7|221573.7|915
1597947900000|2020-08-20 18:25:00|221642.4|221592.4|221599.3|221549.3|221707.2|221657.2|221529.3|221479.3|851
1597948200000|2020-08-20 18:30:00|221586.3|221536.3|221662.8|221612.8|221680.8|221630.8|221578.9|221528.9|788
1597948500000|2020-08-20 18:35:00|221663.2|221613.2|221648.2|221598.2|221707.6|221657.6|221592.1|221542.1|902
1597948800000|2020-08-20 18:40:00|221650.2|221600.2|221709.1|221659.1|221713|221663|221615.7|221565.7|762
1597949100000|2020-08-20 18:45:00|221694.7|221644.7|221606.4|221556.4|221706.4|221656.4|221566.4|221516.4|883
1597949400000|2020-08-20 18:50:00|221602.1|221552.1|221411.7|221261.7|221665.3|221566.6|221358.1|221245.6|882
1597949700000|2020-08-20 18:55:00|221410.8|221260.8|221507.8|221357.8|221507.8|221392.5|221298.9|221222.6|982
1597950000000|2020-08-20 19:00:00|221507.6|221357.6|221268.5|221218.5|221507.6|221381|221236.3|221186.3|1001
1597950300000|2020-08-20 19:05:00|221267.5|221217.5|221294.7|221244.7|221324.7|221274.7|221237.7|221187.7|885
1597950600000|2020-08-20 19:10:00|221294.8|221244.8|221302.6|221252.6|221445.3|221341.2|221271.5|221219|810
1597950900000|2020-08-20 19:15:00|221302.8|221252.8|221454.5|221404.5|221509.2|221407.4|221278|221228|840
1597951200000|2020-08-20 19:20:00|221453.9|221403.9|221444.8|221294.8|221557.4|221463.8|221375.9|221286.4|878
1597951500000|2020-08-20 19:25:00|221442.4|221292.4|221320.4|221270.4|221493.6|221361.8|221317.6|221221.2|957
1597951800000|2020-08-20 19:30:00|221320.9|221270.9|221338.8|221288.8|221405.8|221333.2|221282.1|221232.1|782
1597952100000|2020-08-20 19:35:00|221339.4|221289.4|221363.6|221213.6|221371.3|221304.7|221297.1|221187.5|850
1597952400000|2020-08-20 19:40:00|221365.2|221215.2|221049.6|220999.6|221365.2|221288.4|221007.6|220901|816
1597952700000|2020-08-20 19:45:00|221053.2|221003.2|221161.3|221111.3|221216.8|221136.2|221053.2|221003.2|815
1597953000000|2020-08-20 19:50:00|221158.5|221108.5|221035.4|220985.4|221235.6|221129.1|221011.9|220914.4|927
1597953300000|2020-08-20 19:55:00|221038.8|220988.8|220924.2|220874.2|221061.1|220988.8|220884|220834|942
1597953600000|2020-08-20 20:00:00|220925.2|220875.2|221022.5|220872.5|221050.1|220954.1|220910.7|220805.6|688
1597953900000|2020-08-20 20:05:00|221024.1|220874.1|221036.8|220886.8|221057.2|220952.5|220997.8|220847.8|626
1597954200000|2020-08-20 20:10:00|221037.1|220887.1|220995.1|220845.1|221041.7|220900.9|220950.9|220803|696
1597954500000|2020-08-20 20:15:00|220994.9|220844.9|221096.7|220946.7|221100.4|220993.1|220977.5|220827.5|476
1597954800000|2020-08-20 20:20:00|221096.8|220946.8|221113.5|220963.5|221121.5|221018.8|221041.5|220940.3|374
1597955100000|2020-08-20 20:25:00|221114.7|220964.7|221042.4|220892.4|221116.5|220993.4|221021.8|220871.8|433
1597955400000|2020-08-20 20:30:00|221036.7|220886.7|221031.9|220881.9|221059.9|220909.9|220983.9|220833.9|666
1597955700000|2020-08-20 20:35:00|221032.8|220882.8|220941.9|220791.9|221039.8|220889.8|220879.7|220778.9|645
1597956000000|2020-08-20 20:40:00|220942|220792|220936.2|220786.2|220985.4|220888.7|220926.9|220779.7|379
1597956300000|2020-08-20 20:45:00|220938.7|220788.7|220912.7|220762.7|220938.7|220817.4|220855.4|220742.2|460
1597956600000|2020-08-20 20:50:00|220914.2|220764.2|220867.2|220717.2|220978.6|220828.6|220813.6|220705.3|518
1597956900000|2020-08-20 20:55:00|220867.8|220717.8|220833.4|220683.4|220897.6|220767.5|220817.5|220675.1|395
1597957200000|2020-08-20 21:00:00|220782.3|220632.3|220867|220717|221152.8|220854.8|220780.4|220630.4|115
1597957500000|2020-08-20 21:05:00|220881.7|220731.7|220866.9|220716.9|220891.9|220741.9|220807.6|220657.6|144
1597957800000|2020-08-20 21:10:00|220867.1|220717.1|221078.1|220743.1|221107.6|220815.2|220829.4|220679.4|252
1597958100000|2020-08-20 21:15:00|221069.5|220742.1|221084.1|220749.1|221088.1|220822|220956|220712.3|107
1597958400000|2020-08-20 21:20:00|221086.5|220751.5|221067.8|220732.8|221091.1|220821.5|220971|220714.3|83
1597958700000|2020-08-20 21:25:00|221077.8|220742.8|220968.5|220818.5|221082.6|220826|220968.5|220692.7|80
1597959000000|2020-08-20 21:30:00|221066.6|220731.6|221099|220764|221107.8|220822|220968.5|220730.2|312
1597959300000|2020-08-20 21:35:00|221097.5|220762.5|220904.1|220754.1|221194.9|220968.2|220858.1|220629.4|437
1597959600000|2020-08-20 21:40:00|220903.7|220753.7|220858|220528.4|221155.1|220886.2|220857|220522|302
1597959900000|2020-08-20 21:45:00|220969.7|220586.5|220950.4|220615.4|221058.7|220749.6|220873.3|220545.5|319
1597960200000|2020-08-20 21:50:00|220965.4|220630.4|220912|220577|221040.7|220731.4|220812.4|220562.4|178
1597960500000|2020-08-20 21:55:00|220939.4|220604.4|220993.5|220658.5|221029.1|220740|220846.5|220602.6|150
1597960800000|2020-08-20 22:00:00|221006.8|220671.8|221091.9|220941.9|221146.7|220951.3|220885.4|220635.1|572
1597961100000|2020-08-20 22:05:00|221093.5|220943.5|221110.1|220960.1|221149.1|220999.1|221061.5|220911.5|401
1597961400000|2020-08-20 22:10:00|221130.2|220980.2|221091.1|220941.1|221130.2|220980.2|221040.7|220890.7|545
1597961700000|2020-08-20 22:15:00|221090.5|220940.5|221113.1|220963.1|221204|220998.9|221036.5|220886.5|366
1597962000000|2020-08-20 22:20:00|221078.9|220928.9|221064.1|220805.7|221122.8|220972.8|220995.5|220796.5|307
1597962300000|2020-08-20 22:25:00|221065.9|220804.4|221035.5|220885.5|221130|220900.8|220998.5|220803.7|519
1597962600000|2020-08-20 22:30:00|221042.6|220892.6|221064.8|220791.2|221135.9|220892.6|220975.2|220745.1|552
1597962900000|2020-08-20 22:35:00|221063.1|220788.2|221059.1|220909.1|221180.6|220931.9|220989.2|220783.1|710
1597963200000|2020-08-20 22:40:00|221117.6|220863.9|221051.3|220794.4|221155|220945|221022.7|220778.9|594
1597963500000|2020-08-20 22:45:00|221050.9|220795.3|220999|220849|221114.2|220896.6|220978.9|220761.7|351
1597963800000|2020-08-20 22:50:00|221023.9|220873.9|221020.6|220870.6|221127.6|220899.5|220975.8|220770.8|469
1597964100000|2020-08-20 22:55:00|221024.5|220874.5|220992.1|220842.1|221125.5|220912|220970.9|220781.5|612
1597964400000|2020-08-20 23:00:00|221030|220771|220991.2|220841.2|221076.5|220868.5|220956.6|220741.5|318
1597964700000|2020-08-20 23:05:00|220991.9|220841.9|220995.4|220845.4|221001.9|220851.9|220965.1|220815.1|319
1597965000000|2020-08-20 23:10:00|221000.1|220850.1|221030.5|220880.5|221070.3|220920.3|220984.9|220801.4|423
1597965300000|2020-08-20 23:15:00|221028.6|220878.6|221035.8|220885.8|221047.1|220897.1|221019.3|220869.3|342
1597965600000|2020-08-20 23:20:00|221036.8|220886.8|221023.6|220873.6|221050.1|220900.1|221004.2|220854.2|268
1597965900000|2020-08-20 23:25:00|221022|220872|221011|220861|221037|220887|220997.9|220847.9|345
1597966200000|2020-08-20 23:30:00|221009.9|220859.9|221011|220861|221059.5|220909.5|220988.9|220838.9|300
1597966500000|2020-08-20 23:35:00|221011.8|220861.8|221025.1|220875.1|221063.1|220913.1|221004.4|220854.4|257
1597966800000|2020-08-20 23:40:00|221026.3|220876.3|221031.1|220881.1|221091.7|220941.7|221015.4|220865.4|224
1597967100000|2020-08-20 23:45:00|221027.9|220877.9|220972.4|220822.4|221048.1|220898.1|220960.1|220810.1|221
1597967400000|2020-08-20 23:50:00|220970.3|220820.3|220964.5|220814.5|221046.7|220896.7|220954|220804|378
1597967700000|2020-08-20 23:55:00|220961.9|220811.9|220989.5|220839.5|221019.5|220869.5|220959.9|220809.9|289
1597968000000|2020-08-21 00:00:00|220985.1|220835.1|220759.8|220609.8|220988.2|220838.2|220697.6|220547.6|519
1597968300000|2020-08-21 00:05:00|220760.5|220610.5|220861.5|220711.5|220925|220775|220720.8|220570.8|499
1597968600000|2020-08-21 00:10:00|220861.1|220711.1|220865.9|220715.9|220889.9|220739.9|220740.7|220590.7|380
1597968900000|2020-08-21 00:15:00|220868.8|220718.8|220809|220659|220879.6|220729.6|220784.7|220634.7|434
1597969200000|2020-08-21 00:20:00|220808.3|220658.3|220896|220746|220938.8|220788.8|220804.1|220654.1|364
1597969500000|2020-08-21 00:25:00|220896.9|220746.9|220854.4|220704.4|220903.2|220753.2|220836.6|220686.6|308
1597969800000|2020-08-21 00:30:00|220856|220706|220932.8|220782.8|220942.7|220792.7|220842.4|220692.4|371
1597970100000|2020-08-21 00:35:00|220932.1|220782.1|220945.2|220795.2|220950.8|220800.8|220924.4|220774.4|257
1597970400000|2020-08-21 00:40:00|220944.5|220794.5|220939.9|220789.9|220952.1|220802.1|220925.6|220775.6|268
1597970700000|2020-08-21 00:45:00|220940.5|220790.5|221046.4|220896.4|221056.2|220906.2|220898.6|220748.6|369
1597971000000|2020-08-21 00:50:00|221046.7|220896.7|220999.7|220849.7|221059.5|220909.5|220985.4|220835.4|375
1597971300000|2020-08-21 00:55:00|221000|220850|220923.4|220773.4|221000|220850|220885.5|220735.5|305
1597971600000|2020-08-21 01:00:00|220923.5|220773.5|221012.1|220862.1|221014.8|220864.8|220890.2|220740.2|491
1597971900000|2020-08-21 01:05:00|221011.4|220861.4|221048.2|220898.2|221050.9|220900.9|220941.6|220791.6|421
1597972200000|2020-08-21 01:10:00|221047.6|220897.6|221047|220897|221068.1|220918.1|220988.2|220838.2|473
1597972500000|2020-08-21 01:15:00|221047.7|220897.7|221027|220877|221047.7|220897.7|220971.2|220821.2|431
1597972800000|2020-08-21 01:20:00|221029.4|220879.4|221049.9|220899.9|221070|220920|220978.8|220828.8|432
1597973100000|2020-08-21 01:25:00|221049.2|220899.2|221108.3|220958.3|221115.8|220965.8|221022.6|220872.6|493
1597973400000|2020-08-21 01:30:00|221106.7|220956.7|221116.1|220966.1|221124.4|220974.4|221037.4|220887.4|470
1597973700000|2020-08-21 01:35:00|221105.6|220955.6|221019.4|220869.4|221185.5|221035.5|221013.2|220863.2|564
1597974000000|2020-08-21 01:40:00|221018.6|220868.6|220962.1|220812.1|221039|220889|220943.1|220793.1|438
1597974300000|2020-08-21 01:45:00|220959|220809|221098.9|220948.9|221102.6|220952.6|220938.8|220788.8|491
1597974600000|2020-08-21 01:50:00|221096.9|220946.9|221001.5|220851.5|221132.6|220982.6|220991.4|220841.4|484
1597974900000|2020-08-21 01:55:00|221005.1|220855.1|221005.4|220855.4|221039.9|220889.9|220984.6|220834.6|424
1597975200000|2020-08-21 02:00:00|221003.7|220853.7|220856.6|220706.6|221021.3|220871.3|220846.3|220696.3|466
1597975500000|2020-08-21 02:05:00|220855.5|220705.5|220894.1|220744.1|220909.3|220759.3|220847.3|220697.3|366
1597975800000|2020-08-21 02:10:00|220894.2|220744.2|220923.4|220773.4|220931.8|220781.8|220860.4|220710.4|353
1597976100000|2020-08-21 02:15:00|220925.9|220775.9|220920.4|220770.4|221003.7|220853.7|220907.9|220757.9|447
1597976400000|2020-08-21 02:20:00|220915.8|220765.8|221006.6|220856.6|221011.3|220861.3|220900.7|220750.7|420
1597976700000|2020-08-21 02:25:00|221003.7|220853.7|220890.3|220740.3|221012.4|220862.4|220881.3|220731.3|396
1597977000000|2020-08-21 02:30:00|220897.1|220747.1|220825.4|220675.4|220902.6|220752.6|220825.4|220675.4|433
1597977300000|2020-08-21 02:35:00|220825.5|220675.5|220860.3|220710.3|220872.9|220722.9|220825.5|220675.5|374
1597977600000|2020-08-21 02:40:00|220860.5|220710.5|220854.9|220704.9|220877.1|220727.1|220834.4|220684.4|310
1597977900000|2020-08-21 02:45:00|220846.2|220696.2|220900.8|220750.8|220905.1|220755.1|220840.7|220690.7|414
1597978200000|2020-08-21 02:50:00|220900.6|220750.6|220896.1|220746.1|220907.5|220757.5|220855.1|220705.1|327
1597978500000|2020-08-21 02:55:00|220895.1|220745.1|220812.2|220662.2|220898.6|220748.6|220798.9|220648.9|381
1597978800000|2020-08-21 03:00:00|220809.9|220659.9|220817.7|220667.7|220819.4|220669.4|220783.6|220633.6|314
1597979100000|2020-08-21 03:05:00|220793.6|220643.6|220807.1|220657.1|220829.8|220679.8|220793.6|220643.6|276
1597979400000|2020-08-21 03:10:00|220805.8|220655.8|220755|220605|220813.3|220663.3|220751.4|220601.4|297
1597979700000|2020-08-21 03:15:00|220754.5|220604.5|220706.4|220556.4|220774|220624|220698|220548|280
1597980000000|2020-08-21 03:20:00|220707.5|220557.5|220699.8|220549.8|220740.6|220590.6|220698.9|220548.9|640
1597980300000|2020-08-21 03:25:00|220699.5|220549.5|220703|220553|220725.9|220575.9|220656.4|220506.4|352
1597980600000|2020-08-21 03:30:00|220703.6|220553.6|220752.4|220602.4|220765.5|220615.5|220693.4|220543.4|358
1597980900000|2020-08-21 03:35:00|220755|220605|220752.5|220602.5|220771.9|220621.9|220735|220585|271
1597981200000|2020-08-21 03:40:00|220751.9|220601.9|220747.5|220597.5|220765.1|220615.1|220736.5|220586.5|210
1597981500000|2020-08-21 03:45:00|220747.1|220597.1|220752.6|220602.6|220780.3|220630.3|220710|220560|442
1597981800000|2020-08-21 03:50:00|220753.3|220603.3|220796.2|220646.2|220813.4|220663.4|220750.4|220600.4|425
1597982100000|2020-08-21 03:55:00|220791.7|220641.7|220777.6|220627.6|220815.1|220665.1|220764.4|220614.4|305
1597982400000|2020-08-21 04:00:00|220777.4|220627.4|220730.9|220580.9|220792.5|220642.5|220717.7|220567.7|317
1597982700000|2020-08-21 04:05:00|220729.1|220579.1|220752.9|220602.9|220804.8|220654.8|220715.5|220565.5|302
1597983000000|2020-08-21 04:10:00|220750.6|220600.6|220748.1|220598.1|220772.9|220622.9|220739.3|220589.3|311
1597983300000|2020-08-21 04:15:00|220747.6|220597.6|220749|220599|220759.6|220609.6|220721.8|220571.8|294
1597983600000|2020-08-21 04:20:00|220750.9|220600.9|220760.6|220610.6|220787.5|220637.5|220748.5|220598.5|312
1597983900000|2020-08-21 04:25:00|220761.6|220611.6|220759.8|220609.8|220797.2|220647.2|220750.6|220600.6|320
1597984200000|2020-08-21 04:30:00|220758.7|220608.7|220749.6|220599.6|220763.5|220613.5|220733.2|220583.2|309
1597984500000|2020-08-21 04:35:00|220748|220598|220755.5|220605.5|220772.5|220622.5|220744.3|220594.3|256
1597984800000|2020-08-21 04:40:00|220755.9|220605.9|220768.9|220618.9|220777|220627|220714.7|220564.7|327
1597985100000|2020-08-21 04:45:00|220767|220617|220817.4|220667.4|220827.7|220677.7|220761.5|220611.5|607
1597985400000|2020-08-21 04:50:00|220812.5|220662.5|220780.5|220630.5|220820|220670|220755.8|220605.8|511
1597985700000|2020-08-21 04:55:00|220770.9|220620.9|220763.9|220613.9|220793.6|220643.6|220751.5|220601.5|554
1597986000000|2020-08-21 05:00:00|220764|220614|220769.2|220619.2|220786.7|220636.7|220758.4|220608.4|545
1597986300000|2020-08-21 05:05:00|220773.6|220623.6|220657.3|220507.3|220773.6|220623.6|220642.3|220492.3|380
1597986600000|2020-08-21 05:10:00|220657.8|220507.8|220665.8|220515.8|220680.7|220530.7|220642.3|220492.3|318
1597986900000|2020-08-21 05:15:00|220664.8|220514.8|220656.2|220506.2|220681|220531|220640.5|220490.5|398
1597987200000|2020-08-21 05:20:00|220660.6|220510.6|220709.7|220559.7|220750.1|220600.1|220649.6|220499.6|432
1597987500000|2020-08-21 05:25:00|220708.7|220558.7|220706|220556|220724|220574|220692.2|220542.2|357
1597987800000|2020-08-21 05:30:00|220708.3|220558.3|220701.5|220551.5|220752|220602|220697.8|220547.8|385
1597988100000|2020-08-21 05:35:00|220701.7|220551.7|220707.3|220557.3|220718.2|220568.2|220663.5|220513.5|385
1597988400000|2020-08-21 05:40:00|220706.9|220556.9|220755.9|220605.9|220765.4|220615.4|220700.3|220550.3|347
1597988700000|2020-08-21 05:45:00|220755.8|220605.8|220729.7|220579.7|220766.5|220616.5|220683.8|220533.8|427
1597989000000|2020-08-21 05:50:00|220728|220578|220749.7|220599.7|220807.5|220657.5|220702.6|220552.6|451
1597989300000|2020-08-21 05:55:00|220750|220600|220754.4|220604.4|220793.5|220643.5|220721.5|220571.5|412
1597989600000|2020-08-21 06:00:00|220755.5|220605.5|220899.6|220749.6|220958.2|220808.2|220696.9|220546.9|754
1597989900000|2020-08-21 06:05:00|220898.3|220748.3|220757.1|220607.1|220898.3|220748.3|220715.5|220565.5|847
1597990200000|2020-08-21 06:10:00|220757.2|220607.2|220671.7|220521.7|220758.4|220608.4|220641|220491|797
1597990500000|2020-08-21 06:15:00|220668.8|220518.8|220650|220500|220812.6|220662.6|220641.8|220491.8|799
1597990800000|2020-08-21 06:20:00|220650.1|220500.1|220709.4|220559.4|220718.8|220568.8|220608.5|220458.5|670
1597991100000|2020-08-21 06:25:00|220709.3|220559.3|220725.9|220575.9|220739.2|220589.2|220655.3|220505.3|699
1597991400000|2020-08-21 06:30:00|220726.6|220576.6|220811.9|220661.9|220816.5|220666.5|220720.2|220570.2|726
1597991700000|2020-08-21 06:35:00|220812.5|220662.5|220763.2|220613.2|220868|220718|220711.7|220603.8|733
1597992000000|2020-08-21 06:40:00|220764.2|220614.2|220851.5|220701.5|220896.9|220746.9|220740.6|220590.6|762
1597992300000|2020-08-21 06:45:00|220851.1|220701.1|220675.9|220525.9|220869.4|220719.4|220666.2|220523.6|660
1597992600000|2020-08-21 06:50:00|220672.5|220522.5|220805.7|220655.7|220817.2|220667.2|220662.6|220512.6|599
1597992900000|2020-08-21 06:55:00|220804.3|220654.3|220753.9|220603.9|220820|220670|220747.3|220597.3|690
1597993200000|2020-08-21 07:00:00|220753.1|220603.1|220748.3|220598.3|220842.7|220692.7|220677.3|220554.6|790
1597993500000|2020-08-21 07:05:00|220750.9|220600.9|220864.4|220714.4|220869.6|220719.6|220663.4|220513.4|816
1597993800000|2020-08-21 07:10:00|220864|220714|221098.5|220948.5|221119.7|220969.7|220861.1|220711.1|823
1597994100000|2020-08-21 07:15:00|221096.8|220946.8|221311.7|221161.7|221353.5|221248.3|221096.8|220946.8|1027
1597994400000|2020-08-21 07:20:00|221314.4|221164.4|221258.5|221108.5|221454.9|221304.9|221250.7|221100.7|913
1597994700000|2020-08-21 07:25:00|221258.1|221108.1|221257|221107|221356.3|221206.3|221211.3|221061.3|816
1597995000000|2020-08-21 07:30:00|221251.5|221101.5|221299.6|221149.6|221313.9|221163.9|221196.7|221046.7|925
1597995300000|2020-08-21 07:35:00|221301.6|221151.6|221130|220980|221340.3|221190.3|221045.7|220895.7|891
1597995600000|2020-08-21 07:40:00|221129.2|220979.2|221230.8|221080.8|221262.1|221112.1|221090.9|220940.9|876
1597995900000|2020-08-21 07:45:00|221234.2|221084.2|220984|220834|221235.1|221085.1|220984|220834|883
1597996200000|2020-08-21 07:50:00|220984.7|220834.7|220763.1|220613.1|220984.7|220834.7|220710|220560|829
1597996500000|2020-08-21 07:55:00|220755.5|220605.5|220854|220704|220862.9|220712.9|220708.1|220558.1|702
1597996800000|2020-08-21 08:00:00|220851.7|220701.7|220936.9|220786.9|221071|220921|220847.2|220697.2|761
1597997100000|2020-08-21 08:05:00|220937.4|220787.4|221108.1|220958.1|221112.8|220962.8|220849.6|220699.6|882
1597997400000|2020-08-21 08:10:00|221107.8|220957.8|221184.5|221034.5|221187.7|221037.7|221055.6|220905.6|770
1597997700000|2020-08-21 08:15:00|221186.2|221036.2|221131.8|220981.8|221213.1|221063.1|221084.6|220934.6|791
1597998000000|2020-08-21 08:20:00|221131.3|220981.3|221360|221210|221385.7|221246.4|221130.7|220980.7|795
1597998300000|2020-08-21 08:25:00|221359.6|221209.6|221331.2|221181.2|221369.7|221219.7|221263.8|221113.8|769
1597998600000|2020-08-21 08:30:00|221325.4|221175.4|221275.9|221125.9|221392.3|221242.3|221257|221107|896
1597998900000|2020-08-21 08:35:00|221274.9|221124.9|221347.8|221197.8|221450|221300|221273.8|221123.8|836
1597999200000|2020-08-21 08:40:00|221344.8|221194.8|221348.2|221198.2|221444.2|221294.2|221288.5|221184.3|834
1597999500000|2020-08-21 08:45:00|221350.2|221200.2|221289.2|221139.2|221350.2|221248.8|221158.5|221053.1|867
1597999800000|2020-08-21 08:50:00|221290.1|221140.1|221200.7|221050.7|221408.5|221275.2|221195.6|221045.6|790
1598000100000|2020-08-21 08:55:00|221201.4|221051.4|221121.1|220971.1|221210.3|221103.8|221109.1|220959.1|823
1598000400000|2020-08-21 09:00:00|221121|220971|221080.6|220930.6|221212.2|221062.2|221076.9|220926.9|774
1598000700000|2020-08-21 09:05:00|221080.8|220930.8|221127.9|220977.9|221142.8|220992.8|221048.5|220898.5|661
1598001000000|2020-08-21 09:10:00|221127.7|220977.7|221183.1|221033.1|221210.4|221060.4|221126.4|220976.4|725
1598001300000|2020-08-21 09:15:00|221183.6|221033.6|221187.3|221037.3|221304.3|221154.3|221135.9|220999.3|785
1598001600000|2020-08-21 09:20:00|221189.9|221039.9|221161.2|221011.2|221204.4|221081.9|221110.6|220987.8|698
1598001900000|2020-08-21 09:25:00|221163.6|221013.6|221118.2|220968.2|221163.6|221063.3|221055.3|220949.8|747
1598002200000|2020-08-21 09:30:00|221109.6|220959.6|221165.6|221015.6|221178.2|221063.9|221046.4|220912.7|713
1598002500000|2020-08-21 09:35:00|221160.4|221010.4|221319.4|221169.4|221341|221227.6|221069|220966.3|637
1598002800000|2020-08-21 09:40:00|221319.8|221169.8|221263.6|221213.6|221337.3|221241.4|221204.5|221106.1|740
1598003100000|2020-08-21 09:45:00|221263.5|221213.5|221167.8|221017.8|221319|221216.3|221131.7|221007.5|817
1598003400000|2020-08-21 09:50:00|221166.8|221016.8|221230.6|221080.6|221266.3|221140.9|221089.4|220992.7|830
1598003700000|2020-08-21 09:55:00|221230|221080|221253.8|221103.8|221288.7|221162.1|221179.3|221059.7|580
1598004000000|2020-08-21 10:00:00|221255.1|221105.1|221237.7|221187.7|221317.1|221223.2|221191.2|221094.4|777
1598004300000|2020-08-21 10:05:00|221237.5|221187.5|221298.5|221148.5|221312.8|221193.3|221140.6|221040.2|729
1598004600000|2020-08-21 10:10:00|221298.4|221148.4|221209.1|221059.1|221313.5|221245.4|221107.5|221006.7|801
1598004900000|2020-08-21 10:15:00|221210.1|221060.1|221395.2|221245.2|221409.9|221301.7|221167.8|221037.3|819
1598005200000|2020-08-21 10:20:00|221395.4|221245.4|221509.3|221359.3|221509.3|221397.1|221306.5|221208.1|840
1598005500000|2020-08-21 10:25:00|221510.5|221360.5|221528.5|221378.5|221607.5|221502.2|221482.5|221349.6|965
1598005800000|2020-08-21 10:30:00|221467.7|221417.7|221574.9|221524.9|221630.2|221534.1|221454.4|221404.4|931
1598006100000|2020-08-21 10:35:00|221575.3|221525.3|221556.1|221506.1|221626.3|221531.9|221514.9|221430.7|869
1598006400000|2020-08-21 10:40:00|221555.4|221505.4|221524.3|221474.3|221647.9|221558.7|221521.9|221421.6|846
1598006700000|2020-08-21 10:45:00|221524.5|221474.5|221452.7|221402.7|221526.2|221476.2|221445.5|221299.4|874
1598007000000|2020-08-21 10:50:00|221452|221402|221401.1|221251.1|221538|221439.8|221349.8|221250.7|797
1598007300000|2020-08-21 10:55:00|221401.3|221251.3|221341.3|221191.3|221436|221320.8|221334.5|221184.5|737
1598007600000|2020-08-21 11:00:00|221358|221208|221381|221231|221534.5|221415.1|221303.8|221175.7|898
1598007900000|2020-08-21 11:05:00|221380.7|221230.7|221369.1|221219.1|221384.4|221257.1|221231.4|221158.3|828
1598008200000|2020-08-21 11:10:00|221369.5|221219.5|221388.3|221238.3|221395|221333.7|221286|221202.5|832
1598008500000|2020-08-21 11:15:00|221386.7|221236.7|221319.8|221269.8|221435.2|221327.4|221263.4|221160.8|812
1598008800000|2020-08-21 11:20:00|221321.2|221271.2|221263.1|221213.1|221435.8|221294.9|221239.1|221138.6|865
1598009100000|2020-08-21 11:25:00|221264.1|221214.1|221371.4|221321.4|221425.1|221330.3|221201.7|221105.7|861
1598009400000|2020-08-21 11:30:00|221370.8|221320.8|221404|221254|221436.8|221329.9|221236.1|221139.6|887
1598009700000|2020-08-21 11:35:00|221402.2|221252.2|221414.5|221364.5|221473.7|221412.8|221333.8|221240.5|913
1598010000000|2020-08-21 11:40:00|221414.1|221364.1|221376.1|221226.1|221511.2|221393.1|221317.6|221209.8|875
1598010300000|2020-08-21 11:45:00|221375.4|221225.4|221561.4|221511.4|221714.8|221564.8|221363.1|221225.4|925
1598010600000|2020-08-21 11:50:00|221566.1|221516.1|221532.4|221382.4|221655.9|221572.5|221504.8|221378.4|996
1598010900000|2020-08-21 11:55:00|221522.9|221372.9|221662.9|221612.9|221738.5|221619.4|221475.5|221372.9|830
1598011200000|2020-08-21 12:00:00|221663.4|221613.4|221580.5|221430.5|221757.3|221654.9|221507.1|221397.7|1063
1598011500000|2020-08-21 12:05:00|221580.6|221430.6|221781|221631|221850.4|221725.4|221576.7|221426.7|1029
1598011800000|2020-08-21 12:10:00|221783.9|221633.9|221532.9|221482.9|221807.2|221681.1|221490.7|221383.8|947
1598012100000|2020-08-21 12:15:00|221534.9|221484.9|221506.8|221456.8|221667.1|221568.9|221504.9|221411.7|987
1598012400000|2020-08-21 12:20:00|221507|221457|221526.6|221376.6|221553.5|221458.1|221411.8|221309.4|969
1598012700000|2020-08-21 12:25:00|221537.7|221387.7|221347.1|221197.1|221612.4|221506.5|221292.7|221189.2|960
1598013000000|2020-08-21 12:30:00|221345|221195|221159.7|221109.7|221351.1|221247.8|221071.1|220994.4|919
1598013300000|2020-08-21 12:35:00|221159.6|221109.6|221051.5|221001.5|221191.8|221141.8|220957.7|220867.4|957
1598013600000|2020-08-21 12:40:00|221051.3|221001.3|220959.8|220909.8|221097.3|221002.6|220896.2|220813.7|954
1598013900000|2020-08-21 12:45:00|220959.7|220909.7|220905.4|220855.4|221049.4|220999.4|220800.6|220750.6|879
1598014200000|2020-08-21 12:50:00|220921|220871|220907|220857|221112.9|221046.8|220882|220766.4|1004
1598014500000|2020-08-21 12:55:00|220907.7|220857.7|220768.6|220718.6|220962.9|220912.6|220703.3|220649.6|961
1598014800000|2020-08-21 13:00:00|220769.7|220719.7|220902.2|220852.2|220934.4|220884.4|220663.9|220613.9|967
1598015100000|2020-08-21 13:05:00|220903.7|220853.7|221081.6|221031.6|221205.1|221121|220899.1|220849.1|976
1598015400000|2020-08-21 13:10:00|221088.4|221038.4|220641.4|220591.4|221101.4|221051.4|220575.3|220493.7|1070
1598015700000|2020-08-21 13:15:00|220641.2|220591.2|220840.6|220790.6|220903.3|220853.3|220628.3|220557.5|1018
1598016000000|2020-08-21 13:20:00|220841.1|220791.1|220617|220567|220843.8|220793.8|220551.5|220501.5|995
1598016300000|2020-08-21 13:25:00|220623.4|220573.4|220755.8|220705.8|220848.4|220798.4|220621.5|220571.5|941
1598016600000|2020-08-21 13:30:00|220754.3|220704.3|220961.3|220911.3|220980.4|220930.4|220754|220704|1092
1598016900000|2020-08-21 13:35:00|220964.1|220914.1|220951|220901|221157.6|221107.6|220929.7|220879.7|1108
1598017200000|2020-08-21 13:40:00|220954.4|220904.4|220877.5|220727.5|221087.8|220998.4|220772.2|220691.7|1122
1598017500000|2020-08-21 13:45:00|220886.1|220736.1|220741.8|220691.8|220986.5|220866.6|220738.5|220643.5|1093
1598017800000|2020-08-21 13:50:00|220742.4|220692.4|220854|220704|220997.6|220904.6|220709.4|220659.4|1108
1598018100000|2020-08-21 13:55:00|220855.3|220705.3|220857.4|220707.4|220943|220842.5|220772.7|220677.2|984
1598018400000|2020-08-21 14:00:00|220861|220711|220893.1|220843.1|220958.9|220908.9|220776.8|220709.6|951
1598018700000|2020-08-21 14:05:00|220892.1|220842.1|220808.2|220758.2|220954.4|220904.4|220790.5|220740.5|1042
1598019000000|2020-08-21 14:10:00|220806.4|220756.4|220715|220665|220845.8|220795.8|220695.4|220645.4|1024
1598019300000|2020-08-21 14:15:00|220714.7|220664.7|220706.4|220656.4|220770.1|220720.1|220591.9|220541.9|949
1598019600000|2020-08-21 14:20:00|220706.8|220656.8|220553.6|220503.6|220765.6|220687.7|220550.2|220470.6|916
1598019900000|2020-08-21 14:25:00|220554.2|220504.2|220408.7|220358.7|220559.2|220509.2|220339.5|220247.4|915
1598020200000|2020-08-21 14:30:00|220398|220348|220537.5|220487.5|220630.7|220527.6|220339.2|220289.2|954
1598020500000|2020-08-21 14:35:00|220537.3|220487.3|220189.3|220139.3|220544.7|220494.7|220119|220022.3|970
1598020800000|2020-08-21 14:40:00|220189|220139|220392.8|220342.8|220469.2|220398.2|220184|220134|952
1598021100000|2020-08-21 14:45:00|220392.3|220342.3|220178.6|220128.6|220420.5|220370.5|220176.8|220126.8|1003
1598021400000|2020-08-21 14:50:00|220178.8|220128.8|219987.8|219937.8|220179|220129|219981.1|219912.7|983
1598021700000|2020-08-21 14:55:00|219984.8|219934.8|220137.6|220087.6|220166.5|220116.5|219947.9|219897.9|1073
1598022000000|2020-08-21 15:00:00|220137.1|220087.1|220342.4|220292.4|220372.7|220322.7|220055.2|220005.2|991
1598022300000|2020-08-21 15:05:00|220341.5|220291.5|220153.6|220103.6|220432|220336.7|220111.8|220061.8|989
1598022600000|2020-08-21 15:10:00|220155.9|220105.9|220159.5|220109.5|220184.1|220134.1|220066.7|220016.7|977
1598022900000|2020-08-21 15:15:00|220145.6|220095.6|220248.3|220198.3|220281.6|220212.7|220016|219966|915
1598023200000|2020-08-21 15:20:00|220248.2|220198.2|220148.8|220098.8|220248.5|220198.5|220110.6|220060.6|935
1598023500000|2020-08-21 15:25:00|220162.5|220112.5|220156.4|220106.4|220185|220135|220124.7|220074.7|937
1598023800000|2020-08-21 15:30:00|220144.9|220094.9|220268.2|220218.2|220276.9|220226.9|220086.8|220036.8|940
1598024100000|2020-08-21 15:35:00|220267.5|220217.5|220255.8|220205.8|220310.1|220260.1|220238.6|220188.6|964
1598024400000|2020-08-21 15:40:00|220257.6|220207.6|220392.2|220342.2|220418|220368|220250.7|220200.7|906
1598024700000|2020-08-21 15:45:00|220390.5|220340.5|220404.8|220354.8|220477.4|220391.3|220220.1|220170.1|983
1598025000000|2020-08-21 15:50:00|220407.8|220357.8|220538|220488|220570|220520|220407.8|220357.8|833
1598025300000|2020-08-21 15:55:00|220536.7|220486.7|220472.4|220422.4|220624.6|220562.9|220441.9|220391.9|974
1598025600000|2020-08-21 16:00:00|220471.2|220421.2|220554.9|220504.9|220578.6|220528.6|220434.1|220384.1|824
1598025900000|2020-08-21 16:05:00|220554.2|220504.2|220433.3|220383.3|220558.7|220508.7|220420.4|220370.4|928
1598026200000|2020-08-21 16:10:00|220434.6|220384.6|220416.3|220366.3|220467.9|220417.9|220397.4|220347.4|803
1598026500000|2020-08-21 16:15:00|220416.2|220366.2|220362.2|220312.2|220416.2|220366.2|220302.3|220252.3|847
1598026800000|2020-08-21 16:20:00|220365.2|220315.2|220323.5|220273.5|220372.6|220322.6|220264.6|220214.6|834
1598027100000|2020-08-21 16:25:00|220322.8|220272.8|220219.6|220169.6|220366.1|220316.1|220194.7|220144.7|902
1598027400000|2020-08-21 16:30:00|220219.4|220169.4|220109|220059|220279.8|220229.8|220101.4|220051.4|915
1598027700000|2020-08-21 16:35:00|220107.2|220057.2|220257.6|220207.6|220296.3|220246.3|220107.2|220057.2|896
1598028000000|2020-08-21 16:40:00|220257.3|220207.3|220010.9|219960.9|220315.4|220265.4|220002.4|219952.4|968
1598028300000|2020-08-21 16:45:00|220012.3|219962.3|220178.5|220128.5|220233.3|220183.3|220011.3|219961.3|949
1598028600000|2020-08-21 16:50:00|220177.5|220127.5|220264|220214|220292|220242|220177.4|220127.4|797
1598028900000|2020-08-21 16:55:00|220263.9|220213.9|220372.7|220222.7|220428.9|220378.9|220235.8|220185.8|957
1598029200000|2020-08-21 17:00:00|220314.8|220264.8|220262.5|220212.5|220475|220425|220250.8|220200.8|958
1598029500000|2020-08-21 17:05:00|220262.1|220212.1|220274|220224|220382.4|220332.4|220236.4|220186.4|811
1598029800000|2020-08-21 17:10:00|220273.6|220223.6|220207.8|220157.8|220318.4|220268.4|220194.7|220144.7|750
1598030100000|2020-08-21 17:15:00|220208|220158|220229.4|220179.4|220278.7|220189.1|220183.7|220126.1|811
1598030400000|2020-08-21 17:20:00|220222.5|220172.5|220220.4|220170.4|220275.2|220225.2|220178.9|220128.9|752
1598030700000|2020-08-21 17:25:00|220220.3|220170.3|220265.1|220215.1|220339.2|220245.9|220143.5|220045.6|848
1598031000000|2020-08-21 17:30:00|220265.2|220215.2|220150.7|220100.7|220268.7|220218.7|220150.7|220100.7|799
1598031300000|2020-08-21 17:35:00|220148.7|220098.7|220165.3|220115.3|220179.4|220129.4|220102.5|220052.5|870
1598031600000|2020-08-21 17:40:00|220164|220114|220291.1|220241.1|220303.8|220253.8|220125.2|220075.2|739
1598031900000|2020-08-21 17:45:00|220291|220241|220361.5|220311.5|220432|220382|220291|220232|810
1598032200000|2020-08-21 17:50:00|220362.4|220312.4|220093.7|220043.7|220369.6|220319.6|220092.9|220042.9|841
1598032500000|2020-08-21 17:55:00|220093.5|220043.5|220138.8|220088.8|220240.2|220190.2|220093.3|220043.3|899
1598032800000|2020-08-21 18:00:00|220139.3|220089.3|220079|220029|220163|220113|219971.7|219874.2|908
1598033100000|2020-08-21 18:05:00|220096.3|220046.3|220026.2|219976.2|220112.5|220062.5|219992|219942|689
1598033400000|2020-08-21 18:10:00|220021.8|219971.8|219941.6|219891.6|220050.8|220000.8|219934.1|219884.1|779
1598033700000|2020-08-21 18:15:00|219938.1|219888.1|219939.9|219889.9|220063.5|220013.5|219893.5|219791.8|842
1598034000000|2020-08-21 18:20:00|219942.7|219892.7|219988|219938|220036.5|219985.3|219864.7|219814.7|889
1598034300000|2020-08-21 18:25:00|219987.5|219937.5|219864.6|219814.6|220032.3|219982.3|219848.7|219798.7|828
1598034600000|2020-08-21 18:30:00|219866.1|219816.1|219937.7|219887.7|219975.3|219925.3|219835.1|219785.1|887
1598034900000|2020-08-21 18:35:00|219938|219888|219882.2|219832.2|219938|219888|219834.8|219784.8|868
1598035200000|2020-08-21 18:40:00|219880.2|219830.2|219938.9|219888.9|219962.3|219912.3|219854.2|219804.2|829
1598035500000|2020-08-21 18:45:00|219939.3|219889.3|219926.8|219876.8|219982.6|219932.6|219916.4|219866.4|800
1598035800000|2020-08-21 18:50:00|219926.9|219876.9|219828.2|219778.2|219938.1|219877|219808.6|219758.6|791
1598036100000|2020-08-21 18:55:00|219823.3|219773.3|219781.4|219631.4|219883.2|219809.2|219642.5|219546.3|938
1598036400000|2020-08-21 19:00:00|219783.5|219633.5|219768|219718|219887.2|219783.8|219718.8|219619.8|912
1598036700000|2020-08-21 19:05:00|219777.1|219727.1|219652.3|219602.3|219843.4|219743.7|219646.1|219549.3|818
1598037000000|2020-08-21 19:10:00|219653.9|219603.9|219804.3|219654.3|219817.9|219696.1|219595.5|219511.6|890
1598037300000|2020-08-21 19:15:00|219805.9|219655.9|219794.2|219644.2|219880.7|219781.7|219680|219562.6|869
1598037600000|2020-08-21 19:20:00|219793.8|219643.8|219799.3|219649.3|219807|219693.8|219616.2|219518|803
1598037900000|2020-08-21 19:25:00|219795.1|219645.1|219719.5|219669.5|219799.1|219696.3|219695.1|219599.3|794
1598038200000|2020-08-21 19:30:00|219719.7|219669.7|219790.4|219640.4|219808.8|219701.8|219700.6|219596.6|798
1598038500000|2020-08-21 19:35:00|219790.9|219640.9|219709|219559|219790.9|219694.4|219613.1|219536.6|826
1598038800000|2020-08-21 19:40:00|219709.7|219559.7|219830.9|219680.9|219836.5|219743.7|219664.6|219534.8|886
1598039100000|2020-08-21 19:45:00|219832|219682|219808|219658|219844.7|219724.9|219722|219640.8|878
1598039400000|2020-08-21 19:50:00|219807.1|219657.1|219695.2|219545.2|219818.6|219700.3|219649.2|219541.5|839
1598039700000|2020-08-21 19:55:00|219696|219546|219576.8|219526.8|219703.4|219594|219545.6|219438.5|790
1598040000000|2020-08-21 20:00:00|219573|219523|219724.4|219574.4|219734.4|219584.4|219569.8|219469.5|641
1598040300000|2020-08-21 20:05:00|219724.7|219574.7|219720.2|219570.2|219787.6|219637.6|219673|219523|534
1598040600000|2020-08-21 20:10:00|219724.4|219574.4|219783.8|219633.8|219833.3|219683.3|219724.4|219574.4|530
1598040900000|2020-08-21 20:15:00|219782.4|219632.4|219807.5|219657.5|219829|219679|219780.4|219630.4|364
1598041200000|2020-08-21 20:20:00|219807.4|219657.4|219832.1|219682.1|219833.1|219683.1|219797.8|219647.8|362
1598041500000|2020-08-21 20:25:00|219843.7|219693.7|219888.4|219738.4|219912.9|219762.9|219831.6|219681.6|464
1598041800000|2020-08-21 20:30:00|219891.4|219741.4|219874.2|219724.2|219911.4|219761.4|219825|219675|571
1598042100000|2020-08-21 20:35:00|219875.7|219725.7|219771.3|219621.3|219887.1|219737.1|219747.5|219597.5|583
1598042400000|2020-08-21 20:40:00|219772.8|219622.8|219759.5|219609.5|219791.3|219641.3|219738.8|219588.8|260
1598042700000|2020-08-21 20:45:00|219761.4|219611.4|219825.6|219675.6|219955.7|219762.5|219684.5|219534.5|481
1598043000000|2020-08-21 20:50:00|219818.4|219668.4|219884.5|219734.5|220035.2|219779.3|219797.4|219560.2|341
1598043300000|2020-08-21 20:55:00|219885.8|219735.8|219915.4|219580.4|220060.1|219770.4|219844.1|219553|275
1598212800000|2020-08-23 20:00:00|219894|219519|220158.1|219778.1|220158.1|219778.1|219894|219519|2
1598214000000|2020-08-23 20:20:00|220185|219805|220158.1|219778.1|220185|219805|220158.1|219778.1|2
1598215200000|2020-08-23 20:40:00|220718.5|220338.5|220718.5|220338.5|220718.5|220338.5|220718.5|220338.5|1
1598215500000|2020-08-23 20:45:00|220233.5|219853.5|220233.5|219853.5|220233.5|219853.5|220233.5|219853.5|1
1598215800000|2020-08-23 20:50:00|220308|219928|220308|219928|220308|219928|220308|219928|1
1598216100000|2020-08-23 20:55:00|220158.1|219778.1|220355|219975|220413|220033|220158.1|219778.1|8
1598216400000|2020-08-23 21:00:00|220351.2|219971.2|220330.2|219950.2|220439.5|220059.5|220154|219774|24
1598216700000|2020-08-23 21:05:00|220406|220026|220297.8|219957.8|220430|220074|220158|219778|46
1598217000000|2020-08-23 21:10:00|220363.9|220023.9|220285.4|219950.4|220414|220074|220135.5|219798|45
1598217300000|2020-08-23 21:15:00|220345.6|220010.6|220235|219900|220372|220037|220075.4|219740.4|72
1598217600000|2020-08-23 21:20:00|220205.2|219870.2|220220.7|219885.7|220372|220037|220135.8|219800.8|103
1598217900000|2020-08-23 21:25:00|220203.8|219868.8|220320.6|219985.6|220331|219996|220197.2|219862.2|83
1598218200000|2020-08-23 21:30:00|220173|219838|220189.8|219854.8|220342.2|220007.2|220070.3|219735.3|92
1598218500000|2020-08-23 21:35:00|220188.5|219853.5|219946.9|219611.9|220341|220006|219946.9|219611.9|42
1598218800000|2020-08-23 21:40:00|220179.8|219844.8|220172.2|219837.2|220328.8|219993.8|220040.9|219705.9|87
1598219100000|2020-08-23 21:45:00|220173.4|219838.4|220197|219862|220345.1|220010.1|220103.4|219768.4|85
1598219400000|2020-08-23 21:50:00|220160.7|219825.7|220027.1|219692.1|220272.9|219937.9|219997.9|219662.9|194
1598219700000|2020-08-23 21:55:00|220043.1|219708.1|220019.9|219684.9|220051.4|219716.4|219994.9|219659.9|94
1598220000000|2020-08-23 22:00:00|220003.3|219668.3|219671.9|219521.9|220034.7|219699.7|219655.7|219414.7|473
1598220300000|2020-08-23 22:05:00|219671.4|219521.4|219708.1|219558.1|219712.3|219562.3|219646.6|219496.6|268
1598220600000|2020-08-23 22:10:00|219707.4|219557.4|219718.3|219568.3|219798.7|219577.5|219660.6|219490.6|196
1598220900000|2020-08-23 22:15:00|219718.2|219568.2|219677.6|219527.6|219718.2|219568.2|219676.3|219526.3|174
1598221200000|2020-08-23 22:20:00|219677.7|219527.7|219659.6|219509.6|219686.7|219536.7|219658.3|219508.3|200
1598221500000|2020-08-23 22:25:00|219660.3|219510.3|219661.2|219511.2|219665|219515|219622.4|219472.4|148
1598221800000|2020-08-23 22:30:00|219661.3|219511.3|219658.8|219508.8|219671|219521|219594.9|219444.9|211
1598222100000|2020-08-23 22:35:00|219658.9|219508.9|219719.5|219569.5|219807.5|219576.7|219612.3|219462.3|285
1598222400000|2020-08-23 22:40:00|219718.5|219568.5|219650.4|219500.4|219818|219574.4|219650.4|219467.5|324
1598222700000|2020-08-23 22:45:00|219655.3|219505.3|219674.9|219524.9|219692.1|219542.1|219633.4|219483.4|331
1598223000000|2020-08-23 22:50:00|219672.8|219522.8|219677.9|219527.9|219694.4|219544.4|219668.7|219518.7|236
1598223300000|2020-08-23 22:55:00|219677.1|219527.1|219653.5|219503.5|219690|219540|219620.4|219470.4|311
1598223600000|2020-08-23 23:00:00|219652.6|219502.6|219618.5|219468.5|219652.6|219502.6|219599.5|219449.5|260
1598223900000|2020-08-23 23:05:00|219617.4|219467.4|219672.2|219522.2|219672.4|219522.4|219611.2|219461.2|172
1598224200000|2020-08-23 23:10:00|219672|219522|219654.4|219504.4|219719.8|219569.8|219631.2|219481.2|251
1598224500000|2020-08-23 23:15:00|219654.5|219504.5|219632.6|219482.6|219654.5|219504.5|219621.5|219471.5|192
1598224800000|2020-08-23 23:20:00|219633.6|219483.6|219654.1|219504.1|219746|219547.8|219625.4|219475.4|252
1598225100000|2020-08-23 23:25:00|219653.8|219503.8|219619.8|219469.8|219664.4|219514.4|219609.5|219459.5|316
1598225400000|2020-08-23 23:30:00|219620.8|219470.8|219675.6|219525.6|219690|219540|219611.6|219461.6|271
1598225700000|2020-08-23 23:35:00|219675.1|219525.1|219644.7|219494.7|219693.9|219543.9|219633.6|219483.6|308
1598226000000|2020-08-23 23:40:00|219646|219496|219650.5|219500.5|219673.1|219523.1|219635.7|219485.7|287
1598226300000|2020-08-23 23:45:00|219650.9|219500.9|219654.9|219504.9|219663.3|219513.3|219635.1|219485.1|287
1598226600000|2020-08-23 23:50:00|219655.2|219505.2|219673|219523|219719.5|219569.5|219628|219478|315
1598226900000|2020-08-23 23:55:00|219672|219522|219689|219539|219724.4|219574.4|219667.4|219517.4|308
1598227200000|2020-08-24 00:00:00|219693.4|219543.4|219873.9|219723.9|219878.4|219728.4|219676.4|219526.4|547
1598227500000|2020-08-24 00:05:00|219873.7|219723.7|219771.8|219621.8|219887.9|219737.9|219743|219559|517
1598227800000|2020-08-24 00:10:00|219772.9|219622.9|219780.8|219630.8|219844.7|219694.7|219745.3|219595.3|372
1598228100000|2020-08-24 00:15:00|219781.2|219631.2|219700.8|219550.8|219792|219642|219698.9|219548.9|408
1598228400000|2020-08-24 00:20:00|219702.3|219552.3|219742.2|219592.2|219760|219610|219702.3|219552.3|383
1598228700000|2020-08-24 00:25:00|219755.8|219605.8|219766.7|219616.7|219779.1|219629.1|219747.5|219597.5|435
1598229000000|2020-08-24 00:30:00|219764.4|219614.4|219772.7|219622.7|219794.9|219644.9|219758.1|219608.1|401
1598229300000|2020-08-24 00:35:00|219773|219623|219857.6|219707.6|219940.9|219790.9|219768.7|219618.7|463
1598229600000|2020-08-24 00:40:00|219861.7|219711.7|219824.9|219674.9|219873.8|219723.8|219782.6|219632.6|420
1598229900000|2020-08-24 00:45:00|219823.5|219673.5|219870.4|219720.4|219879.1|219729.1|219801.1|219651.1|387
1598230200000|2020-08-24 00:50:00|219870.8|219720.8|219863.3|219713.3|219873|219723|219764.3|219614.3|471
1598230500000|2020-08-24 00:55:00|219864.9|219714.9|219924|219774|219935.2|219785.2|219863.5|219713.5|423
1598230800000|2020-08-24 01:00:00|219923.3|219773.3|220021|219871|220056.9|219906.9|219875.4|219725.4|473
1598231100000|2020-08-24 01:05:00|220019.8|219869.8|220036.6|219886.6|220117.4|219967.4|220015|219865|511
1598231400000|2020-08-24 01:10:00|220034.3|219884.3|220009.1|219859.1|220094.3|219944.3|219983|219833|487
1598231700000|2020-08-24 01:15:00|220003.1|219853.1|219859.3|219709.3|220003.1|219853.1|219848.2|219698.2|412
1598232000000|2020-08-24 01:20:00|219859.5|219709.5|219868|219718|219871.6|219721.6|219771.4|219621.4|478
1598232300000|2020-08-24 01:25:00|219865.7|219715.7|219772.6|219622.6|219867.1|219717.1|219745.5|219595.5|487
1598232600000|2020-08-24 01:30:00|219769.5|219619.5|219818|219668|219870.1|219720.1|219765.7|219615.7|560
1598232900000|2020-08-24 01:35:00|219820.4|219670.4|219814.8|219664.8|219857.3|219707.3|219769|219619|423
1598233200000|2020-08-24 01:40:00|219814.3|219664.3|219824|219674|219835.4|219685.4|219740.4|219590.4|452
1598233500000|2020-08-24 01:45:00|219824.1|219674.1|219855.8|219705.8|219872|219722|219807.5|219657.5|433
1598233800000|2020-08-24 01:50:00|219855|219705|219825.9|219675.9|219871.1|219721.1|219816.8|219666.8|444
1598234100000|2020-08-24 01:55:00|219826.7|219676.7|219813.9|219663.9|219830.2|219680.2|219800.6|219650.6|396
1598234400000|2020-08-24 02:00:00|219815|219665|219776.6|219626.6|219820.9|219670.9|219774.2|219624.2|377
1598234700000|2020-08-24 02:05:00|219776.9|219626.9|219804.5|219654.5|219817.5|219667.5|219773.4|219623.4|357
1598235000000|2020-08-24 02:10:00|219804.1|219654.1|219761.5|219611.5|219805.3|219655.3|219745.1|219595.1|415
1598235300000|2020-08-24 02:15:00|219764.7|219614.7|219777.1|219627.1|219799.1|219649.1|219748.3|219598.3|315
1598235600000|2020-08-24 02:20:00|219776.3|219626.3|219770.9|219620.9|219781.7|219631.7|219760.2|219610.2|290
1598235900000|2020-08-24 02:25:00|219768.5|219618.5|219790|219640|219796.2|219646.2|219766.4|219616.4|260
1598236200000|2020-08-24 02:30:00|219790.3|219640.3|219771.8|219621.8|219790.5|219640.5|219754.4|219604.4|273
1598236500000|2020-08-24 02:35:00|219774.2|219624.2|219814.7|219664.7|219847.6|219697.6|219772.4|219622.4|264
1598236800000|2020-08-24 02:40:00|219814.9|219664.9|219825.6|219675.6|219829.6|219679.6|219802.4|219652.4|287
1598237100000|2020-08-24 02:45:00|219823.6|219673.6|219813.6|219663.6|219834.2|219684.2|219808.3|219658.3|252
1598237400000|2020-08-24 02:50:00|219815.7|219665.7|219969.1|219819.1|219985.6|219835.6|219815.7|219665.7|382
1598237700000|2020-08-24 02:55:00|219968.4|219818.4|219958|219808|219973.8|219823.8|219898.3|219748.3|406
1598238000000|2020-08-24 03:00:00|219957.1|219807.1|219909.3|219759.3|219967.7|219817.7|219904.8|219754.8|394
1598238300000|2020-08-24 03:05:00|219907.9|219757.9|219898.3|219748.3|219918.4|219768.4|219856.3|219706.3|403
1598238600000|2020-08-24 03:10:00|219910.6|219760.6|219898.6|219748.6|219910.6|219760.6|219863|219713|351
1598238900000|2020-08-24 03:15:00|219899|219749|219871.8|219721.8|219900.9|219750.9|219864.5|219714.5|358
1598239200000|2020-08-24 03:20:00|219870|219720|219869.6|219719.6|219881.2|219731.2|219842.8|219692.8|397
1598239500000|2020-08-24 03:25:00|219870.7|219720.7|219873.9|219723.9|219914|219764|219860.5|219710.5|321
1598239800000|2020-08-24 03:30:00|219873|219723|219904.2|219754.2|219906.1|219756.1|219869.8|219719.8|379
1598240100000|2020-08-24 03:35:00|219903.8|219753.8|219905.7|219755.7|219958|219762|219894|219687|341
1598240400000|2020-08-24 03:40:00|219905.8|219755.8|220002.8|219852.8|220019.4|219869.4|219895.6|219745.6|362
1598240700000|2020-08-24 03:45:00|220001.9|219851.9|220003.1|219853.1|220022.7|219872.7|219952.1|219802.1|449
1598241000000|2020-08-24 03:50:00|220001.5|219851.5|219963.5|219813.5|220014.6|219864.6|219957|219807|390
1598241300000|2020-08-24 03:55:00|219965.4|219815.4|219996.1|219846.1|220006.9|219856.9|219961.1|219811.1|351
1598241600000|2020-08-24 04:00:00|219995.6|219845.6|220004|219854|220007.3|219857.3|219992.6|219842.6|324
1598241900000|2020-08-24 04:05:00|220002.3|219852.3|219963.9|219813.9|220008.2|219858.2|219963.2|219813.2|334
1598242200000|2020-08-24 04:10:00|219964.7|219814.7|219966.6|219816.6|219975.1|219825.1|219944.6|219794.6|404
1598242500000|2020-08-24 04:15:00|219967.9|219817.9|220001.3|219851.3|220010|219860|219952.5|219802.5|351
1598242800000|2020-08-24 04:20:00|219999.6|219849.6|219978|219828|220005.9|219855.9|219963|219813|362
1598243100000|2020-08-24 04:25:00|219977.1|219827.1|219960.2|219810.2|219977.1|219827.1|219952|219802|317
1598243400000|2020-08-24 04:30:00|219960.3|219810.3|219934.2|219784.2|219964.4|219814.4|219867.7|219717.7|425
1598243700000|2020-08-24 04:35:00|219931.2|219781.2|219917.9|219767.9|219931.7|219781.7|219911.2|219761.2|238
1598244000000|2020-08-24 04:40:00|219920.5|219770.5|219918.4|219768.4|219955.3|219805.3|219915.7|219765.7|289
1598244300000|2020-08-24 04:45:00|219917.6|219767.6|219911|219761|219928.6|219778.6|219907.4|219757.4|297
1598244600000|2020-08-24 04:50:00|219911.2|219761.2|219955.8|219805.8|219965.1|219815.1|219910|219760|347
1598244900000|2020-08-24 04:55:00|219955.9|219805.9|219965.9|219815.9|220013.9|219863.9|219955.9|219805.9|304
1598245200000|2020-08-24 05:00:00|219970.3|219820.3|219979.1|219829.1|219989.1|219839.1|219960.2|219810.2|385
1598245500000|2020-08-24 05:05:00|219978.9|219828.9|219976.1|219826.1|219984.9|219834.9|219972.5|219822.5|239
1598245800000|2020-08-24 05:10:00|219975.8|219825.8|220027.1|219877.1|220051.9|219901.9|219974.4|219824.4|390
1598246100000|2020-08-24 05:15:00|220027.7|219877.7|220013.1|219863.1|220033.7|219883.7|220011.7|219861.7|335
1598246400000|2020-08-24 05:20:00|220016.5|219866.5|219955.5|219805.5|220018|219868|219953.6|219803.6|331
1598246700000|2020-08-24 05:25:00|219956.4|219806.4|219971.8|219821.8|220006.1|219856.1|219952.9|219802.9|362
1598247000000|2020-08-24 05:30:00|219971.2|219821.2|219962.8|219812.8|219972.4|219822.4|219945.6|219795.6|405
1598247300000|2020-08-24 05:35:00|219958.3|219808.3|219962.7|219812.7|219966.9|219816.9|219923.2|219773.2|436
1598247600000|2020-08-24 05:40:00|219962|219812|219946.6|219796.6|219965.9|219815.9|219921.7|219771.7|335
1598247900000|2020-08-24 05:45:00|219946|219796|219973.2|219823.2|219990.4|219840.4|219943.7|219793.7|353
1598248200000|2020-08-24 05:50:00|219974.2|219824.2|219937.9|219787.9|219980|219830|219925.6|219775.6|362
1598248500000|2020-08-24 05:55:00|219939.1|219789.1|219764.9|219614.9|219944.8|219794.8|219762|219612|415
1598248800000|2020-08-24 06:00:00|219774.3|219624.3|219821.9|219671.9|219830.6|219680.6|219719.6|219569.6|842
1598249100000|2020-08-24 06:05:00|219821.8|219671.8|219774.3|219624.3|219838.1|219688.1|219733.8|219583.8|759
1598249400000|2020-08-24 06:10:00|219774.9|219624.9|219836.4|219686.4|219851.1|219701.1|219771.6|219621.6|710
1598249700000|2020-08-24 06:15:00|219835.6|219685.6|219972.6|219822.6|219982.3|219832.3|219816.9|219666.9|767
1598250000000|2020-08-24 06:20:00|219972.4|219822.4|220062.1|219912.1|220066.1|219916.1|219956.5|219806.5|847
1598250300000|2020-08-24 06:25:00|220060.8|219910.8|219861.9|219711.9|220066.3|219916.3|219852.6|219702.6|739
1598250600000|2020-08-24 06:30:00|219861|219711|219864.6|219714.6|219878.3|219728.3|219842.1|219692.1|685
1598250900000|2020-08-24 06:35:00|219865.3|219715.3|219823.8|219673.8|219873.2|219723.2|219817.1|219667.1|641
1598251200000|2020-08-24 06:40:00|219823.7|219673.7|219827.3|219677.3|219888|219738|219818|219668|638
1598251500000|2020-08-24 06:45:00|219813.2|219663.2|219814|219664|219824.1|219676.9|219726.9|219595.6|648
1598251800000|2020-08-24 06:50:00|219816.3|219666.3|219806.4|219656.4|219836.2|219686.2|219799.4|219649.4|625
1598252100000|2020-08-24 06:55:00|219805.8|219655.8|219705.3|219555.3|219806.7|219656.7|219696.8|219546.8|645
1598252400000|2020-08-24 07:00:00|219708.9|219558.9|219571.6|219421.6|219759.6|219609.6|219478.3|219328.3|1024
1598252700000|2020-08-24 07:05:00|219568.5|219418.5|219509.6|219359.6|219570.6|219420.6|219491.4|219341.4|847
1598253000000|2020-08-24 07:10:00|219510.3|219360.3|219485.1|219335.1|219512.6|219362.6|219466|219316|703
1598253300000|2020-08-24 07:15:00|219484.3|219334.3|219482|219332|219528|219378|219474.9|219324.9|720
1598253600000|2020-08-24 07:20:00|219481.1|219331.1|219596.6|219446.6|219598.3|219448.3|219416.8|219266.8|716
1598253900000|2020-08-24 07:25:00|219596|219446|219565.4|219415.4|219596.4|219446.4|219542.7|219392.7|768
1598254200000|2020-08-24 07:30:00|219565|219415|219442.9|219292.9|219565|219415|219387.7|219275|739
1598254500000|2020-08-24 07:35:00|219446.1|219296.1|219542.4|219392.4|219543.7|219393.7|219391.6|219248.1|667
1598254800000|2020-08-24 07:40:00|219542|219392|219511.3|219361.3|219605.4|219455.4|219502.5|219352.5|720
1598255100000|2020-08-24 07:45:00|219511|219361|219504.8|219354.8|219565.4|219415.4|219466.5|219316.5|721
1598255400000|2020-08-24 07:50:00|219506.2|219356.2|219491.6|219341.6|219532.8|219382.8|219485.1|219335.1|692
1598255700000|2020-08-24 07:55:00|219493.4|219343.4|219514.6|219364.6|219516.7|219366.7|219436.4|219286.4|683
1598256000000|2020-08-24 08:00:00|219514.8|219364.8|219549.3|219399.3|219573.3|219423.3|219441.6|219291.6|750
1598256300000|2020-08-24 08:05:00|219550.9|219400.9|219580|219430|219605.9|219455.9|219536.8|219386.8|745
1598256600000|2020-08-24 08:10:00|219577.8|219427.8|219523.6|219373.6|219608.6|219458.6|219520.5|219370.5|753
1598256900000|2020-08-24 08:15:00|219524.5|219374.5|219486.4|219336.4|219578.9|219428.9|219485.6|219335.6|681
1598257200000|2020-08-24 08:20:00|219486.5|219336.5|219441.1|219291.1|219488.5|219338.5|219404.6|219254.6|762
1598257500000|2020-08-24 08:25:00|219441.7|219291.7|219493.5|219343.5|219495|219345|219404.3|219254.3|719
1598257800000|2020-08-24 08:30:00|219478|219328|219413.5|219263.5|219507|219357|219406.8|219256.8|600
1598258100000|2020-08-24 08:35:00|219413.1|219263.1|219380.9|219230.9|219439.4|219289.4|219331|219200|672
1598258400000|2020-08-24 08:40:00|219380.2|219230.2|219307.3|219157.3|219380.7|219238.6|219287.2|219137.2|614
1598258700000|2020-08-24 08:45:00|219306.2|219156.2|219299.4|219149.4|219382.4|219232.4|219294.4|219144.4|709
1598259000000|2020-08-24 08:50:00|219300|219150|219324.5|219174.5|219423.4|219273.4|219298.8|219148.8|748
1598259300000|2020-08-24 08:55:00|219326.6|219176.6|219319.8|219169.8|219345.2|219195.2|219305.8|219155.8|734
1598259600000|2020-08-24 09:00:00|219318.8|219168.8|219306.3|219156.3|219326|219176|219291.3|219141.3|754
1598259900000|2020-08-24 09:05:00|219305|219155|219349.8|219199.8|219349.8|219199.8|219269.7|219119.7|660
1598260200000|2020-08-24 09:10:00|219352.5|219202.5|219369.3|219219.3|219394.9|219244.9|219350.2|219200.2|607
1598260500000|2020-08-24 09:15:00|219365.5|219215.5|219286.4|219136.4|219414.4|219264.4|219272.6|219122.6|689
1598260800000|2020-08-24 09:20:00|219285.4|219135.4|219349.5|219199.5|219352.4|219202.4|219245.2|219095.2|656
1598261100000|2020-08-24 09:25:00|219348.5|219198.5|219404.6|219254.6|219464.9|219314.9|219323.5|219173.5|758
1598261400000|2020-08-24 09:30:00|219404.7|219254.7|219460.9|219310.9|219466.8|219340.5|219390.5|219246.7|704
1598261700000|2020-08-24 09:35:00|219461.8|219311.8|219336.9|219186.9|219462.3|219312.3|219308.7|219158.7|811
1598262000000|2020-08-24 09:40:00|219335.1|219185.1|219344.6|219194.6|219346.2|219196.2|219233.1|219097.5|774
1598262300000|2020-08-24 09:45:00|219346.7|219196.7|219318.1|219168.1|219366.7|219216.7|219298.6|219148.6|673
1598262600000|2020-08-24 09:50:00|219316.1|219166.1|219308.9|219158.9|219370.3|219220.3|219288.3|219138.3|686
1598262900000|2020-08-24 09:55:00|219309.4|219159.4|219318|219168|219343.2|219193.2|219302.5|219152.5|655
1598263200000|2020-08-24 10:00:00|219318.7|219168.7|219402.6|219252.6|219405.2|219255.2|219242.9|219092.9|841
1598263500000|2020-08-24 10:05:00|219403|219253|219348.7|219198.7|219404.9|219259.9|219307.9|219170.4|652
1598263800000|2020-08-24 10:10:00|219348.8|219198.8|219360.9|219210.9|219367.4|219217.4|219284.3|219134.3|644
1598264100000|2020-08-24 10:15:00|219359.6|219209.6|219341.2|219191.2|219366.9|219216.9|219331.4|219181.4|558
1598264400000|2020-08-24 10:20:00|219341.6|219191.6|219348.4|219198.4|219354.1|219204.1|219298.1|219148.1|670
1598264700000|2020-08-24 10:25:00|219349.4|219199.4|219343.8|219193.8|219453.4|219303.4|219342.8|219192.8|713
1598265000000|2020-08-24 10:30:00|219343.4|219193.4|219172|219022|219343.4|219193.4|219151.5|219001.5|691
1598265300000|2020-08-24 10:35:00|219171.9|219021.9|219133|218983|219173.1|219023.1|219017.5|218918.5|641
1598265600000|2020-08-24 10:40:00|219131.8|218981.8|219225.3|219075.3|219232.3|219082.3|219122.1|218972.1|786
1598265900000|2020-08-24 10:45:00|219225.1|219075.1|219303.8|219153.8|219335.7|219185.7|219223.3|219073.3|598
1598266200000|2020-08-24 10:50:00|219303.3|219153.3|219249.9|219099.9|219328.6|219178.6|219243.9|219093.9|616
1598266500000|2020-08-24 10:55:00|219249.2|219099.2|219298.8|219148.8|219317.5|219167.5|219248.7|219098.7|522
1598266800000|2020-08-24 11:00:00|219314.5|219164.5|219306|219156|219344.2|219194.2|219294.1|219144.1|553
1598267100000|2020-08-24 11:05:00|219306.5|219156.5|219166.3|219016.3|219312.1|219162.1|219143.7|218993.7|690
1598267400000|2020-08-24 11:10:00|219166.7|219016.7|219205.4|219055.4|219229.2|219079.2|219161.3|219011.3|622
1598267700000|2020-08-24 11:15:00|219205|219055|219243.1|219093.1|219285.5|219135.5|219204.3|219054.3|606
1598268000000|2020-08-24 11:20:00|219248.7|219098.7|219203.3|219053.3|219249.1|219099.1|219140.8|218990.8|676
1598268300000|2020-08-24 11:25:00|219202.7|219052.7|219089.2|218939.2|219245.3|219095.3|219043.5|218928.9|637
1598268600000|2020-08-24 11:30:00|219088.9|218938.9|219071.2|218921.2|219101.3|218968.7|219009.9|218867|736
1598268900000|2020-08-24 11:35:00|219067.5|218917.5|219072.2|218922.2|219072.3|218922.3|219024.8|218874.8|603
1598269200000|2020-08-24 11:40:00|219071.1|218921.1|219113.8|218963.8|219174.6|219024.6|219070.3|218920.3|668
1598269500000|2020-08-24 11:45:00|219115.4|218965.4|219155.6|219005.6|219182.4|219032.4|219101|218951|604
1598269800000|2020-08-24 11:50:00|219156.5|219006.5|219102.8|218952.8|219247.4|219099.5|219101.6|218951.6|730
1598270100000|2020-08-24 11:55:00|219102.5|218952.5|219027.8|218977.8|219128.2|218978.2|219018.6|218892|676
1598270400000|2020-08-24 12:00:00|219028.4|218978.4|218950.1|218800.1|219098.5|218979.9|218946.9|218796.9|820
1598270700000|2020-08-24 12:05:00|218953.3|218803.3|218943|218793|218968.7|218843.6|218858.8|218744.3|854
1598271000000|2020-08-24 12:10:00|218943.3|218793.3|218921.2|218871.2|218980.1|218876.9|218870|218771.7|811
1598271300000|2020-08-24 12:15:00|218918|218868|219050.2|218900.2|219055.1|218905.1|218881.4|218782.6|863
1598271600000|2020-08-24 12:20:00|219048.1|218898.1|218980.2|218830.2|219065.4|218969.2|218834.8|218730.7|810
1598271900000|2020-08-24 12:25:00|218981.1|218831.1|219132.9|218982.9|219142.4|218995.6|218967|218817|759
1598272200000|2020-08-24 12:30:00|219133|218983|218956.1|218806.1|219133.9|218983.9|218842.5|218744.9|729
1598272500000|2020-08-24 12:35:00|218955.7|218805.7|219085.2|218935.2|219159.5|219009.5|218899.9|218799.7|812
1598272800000|2020-08-24 12:40:00|219085.1|218935.1|219081.2|218931.2|219157.8|219026.7|218961.1|218862.5|838
1598273100000|2020-08-24 12:45:00|219083.8|218933.8|219167.2|219017.2|219172.1|219076.4|219025.9|218916.2|899
1598273400000|2020-08-24 12:50:00|219169.1|219019.1|219268.1|219118.1|219335.9|219211.2|219112.7|219004.3|853
1598273700000|2020-08-24 12:55:00|219269.1|219119.1|219336|219186|219408.6|219312.3|219232.8|219117.6|797
1598274000000|2020-08-24 13:00:00|219335.1|219185.1|219241.1|219091.1|219340.3|219242.7|219095.7|218986.8|872
1598274300000|2020-08-24 13:05:00|219240.8|219090.8|219422.4|219272.4|219467|219352.5|219165.6|219058.8|855
1598274600000|2020-08-24 13:10:00|219424.2|219274.2|219312.4|219162.4|219430.4|219280.4|219211.4|219116.7|903
1598274900000|2020-08-24 13:15:00|219311.9|219161.9|219335.5|219185.5|219378.4|219272.3|219237|219126.6|752
1598275200000|2020-08-24 13:20:00|219332.9|219182.9|219192.4|219042.4|219353.7|219251.6|219140.3|219020.5|894
1598275500000|2020-08-24 13:25:00|219190.8|219040.8|219168.7|219118.7|219220.2|219119.7|219099.5|219002|757
1598275800000|2020-08-24 13:30:00|219169.1|219119.1|219352.3|219202.3|219378.7|219277.1|219156.3|219093|1032
1598276100000|2020-08-24 13:35:00|219295|219245|219206.6|219156.6|219446.7|219296.7|219184.3|219086.2|988
1598276400000|2020-08-24 13:40:00|219208.7|219158.7|219417.9|219367.9|219496.2|219405|219202|219107.9|947
1598276700000|2020-08-24 13:45:00|219417.5|219367.5|219512.8|219362.8|219568.1|219470.2|219350.8|219227.6|1036
1598277000000|2020-08-24 13:50:00|219513.3|219363.3|219520.9|219370.9|219522.9|219417.6|219322.6|219189.5|1086
1598277300000|2020-08-24 13:55:00|219521.1|219371.1|219553.8|219403.8|219626.1|219513|219419.3|219314.8|1061
1598277600000|2020-08-24 14:00:00|219552.5|219402.5|219492.4|219342.4|219692.7|219577.8|219485.2|219341.6|1083
1598277900000|2020-08-24 14:05:00|219492.9|219342.9|219451.6|219301.6|219576.4|219460.9|219392.2|219259.1|1075
1598278200000|2020-08-24 14:10:00|219451.3|219301.3|219420.5|219270.5|219557.5|219440|219381.5|219231.5|1037
1598278500000|2020-08-24 14:15:00|219405.4|219255.4|219228|219178|219498.7|219389.6|219226.6|219120.4|957
1598278800000|2020-08-24 14:20:00|219225.8|219175.8|219305.8|219155.8|219380.6|219263.5|219205.2|219101.5|905
1598279100000|2020-08-24 14:25:00|219305.6|219155.6|219503.9|219453.9|219561.4|219461.3|219304.9|219154.9|943
1598279400000|2020-08-24 14:30:00|219502.8|219452.8|219765.1|219615.1|219864.9|219759|219498|219415.9|1038
1598279700000|2020-08-24 14:35:00|219764.9|219614.9|219599.1|219449.1|219830.6|219725.5|219517.1|219410.7|1028
1598280000000|2020-08-24 14:40:00|219600.2|219450.2|219737.9|219587.9|219795.2|219673.9|219573.3|219434.6|1038
1598280300000|2020-08-24 14:45:00|219739.5|219589.5|219597.4|219447.4|219777.6|219681.3|219551.9|219446.5|1018
1598280600000|2020-08-24 14:50:00|219598.2|219448.2|219698.4|219548.4|219703.1|219570.9|219519.9|219408.5|945
1598280900000|2020-08-24 14:55:00|219698.5|219548.5|220053.1|220003.1|220124.8|220040.6|219646.3|219531.5|1049
1598281200000|2020-08-24 15:00:00|220067.2|220017.2|219853.4|219703.4|220094.2|220044.2|219780.8|219681|1077
1598281500000|2020-08-24 15:05:00|219852.4|219702.4|219881|219731|219900.9|219781.8|219794.7|219644.7|979
1598281800000|2020-08-24 15:10:00|219880.8|219730.8|220050.3|219900.3|220057.1|219907.1|219760.5|219663.3|883
1598282100000|2020-08-24 15:15:00|220047.8|219897.8|219988.6|219838.6|220099|219999.8|219910.9|219818.5|917
1598282400000|2020-08-24 15:20:00|219989.2|219839.2|220109.6|219959.6|220109.6|219959.6|219911.6|219761.6|910
1598282700000|2020-08-24 15:25:00|220126.3|219976.3|219999.1|219849.1|220157.8|220044.8|219958|219836|891
1598283000000|2020-08-24 15:30:00|219996.4|219846.4|219635.2|219585.2|220029.6|219913.4|219628.6|219533.2|938
1598283300000|2020-08-24 15:35:00|219634.9|219584.9|219619.6|219569.6|219806.9|219703.6|219604.9|219502.9|900
1598283600000|2020-08-24 15:40:00|219619.5|219569.5|219628.5|219478.5|219660.4|219569.5|219548.1|219442|937
1598283900000|2020-08-24 15:45:00|219629|219479|219704.1|219554.1|219721.7|219582.3|219574.2|219462.9|805
1598284200000|2020-08-24 15:50:00|219702|219552|219805.1|219655.1|219810.8|219711.6|219694.6|219552|840
1598284500000|2020-08-24 15:55:00|219797.4|219647.4|219809.6|219659.6|219843.5|219718|219699.1|219549.1|895
1598284800000|2020-08-24 16:00:00|219810.8|219660.8|219875.4|219725.4|219937.9|219787.9|219765.1|219660.8|884
1598285100000|2020-08-24 16:05:00|219876.1|219726.1|219982.4|219832.4|220008.4|219904.5|219876.1|219726.1|868
1598285400000|2020-08-24 16:10:00|219982.8|219832.8|219902.7|219752.7|219998|219897.1|219835.2|219741.8|790
1598285700000|2020-08-24 16:15:00|219902.6|219752.6|219968.1|219918.1|219986.7|219922.9|219820.2|219720|872
1598286000000|2020-08-24 16:20:00|219968|219918|219961.7|219811.7|220054.4|219958.2|219900.1|219801.1|848
1598286300000|2020-08-24 16:25:00|219961.9|219811.9|220055.8|219905.8|220089.9|219984.8|219901.7|219798.7|847
1598286600000|2020-08-24 16:30:00|220070.5|219920.5|219968.6|219818.6|220070.6|219966.4|219894.8|219786.6|812
1598286900000|2020-08-24 16:35:00|219968.7|219818.7|219991.4|219941.4|220068.3|219965.9|219920.5|219813.2|843
1598287200000|2020-08-24 16:40:00|219992.2|219942.2|220087.9|219937.9|220153|220040|219960.7|219865.7|899
1598287500000|2020-08-24 16:45:00|220089.4|219939.4|219969.5|219919.5|220111.8|219965.5|219935.9|219839.3|860
1598287800000|2020-08-24 16:50:00|219969.1|219919.1|220078.7|219928.7|220100.2|220001.6|219968.7|219870.8|906
1598288100000|2020-08-24 16:55:00|220078.9|219928.9|220135.9|219985.9|220149.7|220050.8|220013|219913.9|829
1598288400000|2020-08-24 17:00:00|220144.1|219994.1|220090.2|219940.2|220170.1|220047.7|220036|219940.2|787
1598288700000|2020-08-24 17:05:00|220090.6|219940.6|220006.9|219956.9|220120.5|220017.1|219998.8|219899.9|829
1598289000000|2020-08-24 17:10:00|220006|219956|219942.8|219892.8|220085.4|219978.3|219934.1|219831.9|856
1598289300000|2020-08-24 17:15:00|219943.1|219893.1|220026.3|219876.3|220083|219958.3|219928.5|219833.5|860
1598289600000|2020-08-24 17:20:00|220027.4|219877.4|219919.8|219869.8|220075.9|219974.9|219901.8|219819.9|793
1598289900000|2020-08-24 17:25:00|219918.5|219868.5|219929.3|219779.3|219972.9|219868.5|219837.7|219764.2|772
1598290200000|2020-08-24 17:30:00|219925.3|219775.3|219863.5|219713.5|219940.1|219824.2|219750.5|219653.3|898
1598290500000|2020-08-24 17:35:00|219863.6|219713.6|219846.2|219696.2|219903.3|219801.9|219786.5|219688.7|762
1598290800000|2020-08-24 17:40:00|219847|219697|219814.9|219764.9|219879.4|219781.4|219775.7|219693.4|853
1598291100000|2020-08-24 17:45:00|219814.7|219764.7|219842.1|219792.1|219938.5|219837.7|219703.1|219581|927
1598291400000|2020-08-24 17:50:00|219843|219793|219879.3|219729.3|219933|219843.9|219822.4|219710.9|919
1598291700000|2020-08-24 17:55:00|219879.9|219729.9|219828.8|219678.8|219902.2|219802.4|219756.4|219658.2|924
1598292000000|2020-08-24 18:00:00|219828.1|219678.1|219882|219732|219886.1|219792.2|219732.1|219601.7|927
1598292300000|2020-08-24 18:05:00|219881.9|219731.9|219954.5|219804.5|219962.1|219856.8|219810.4|219715.9|859
1598292600000|2020-08-24 18:10:00|219954.6|219804.6|219948.4|219798.4|219963.6|219813.6|219928.3|219778.3|788
1598292900000|2020-08-24 18:15:00|219948.5|219798.5|219914.7|219864.7|219970.4|219867.3|219852.4|219751.5|759
1598293200000|2020-08-24 18:20:00|219913.3|219863.3|220142.4|220092.4|220192.6|220092.6|219912.7|219812.4|795
1598293500000|2020-08-24 18:25:00|220141.5|220091.5|220233.5|220083.5|220250.8|220147.3|220071.5|219967.6|833
1598293800000|2020-08-24 18:30:00|220231.9|220081.9|220142.5|219992.5|220245.4|220142.2|220094|219965.1|878
1598294100000|2020-08-24 18:35:00|220142.7|219992.7|220256.4|220106.4|220256.4|220137.5|220101.9|219951.9|868
1598294400000|2020-08-24 18:40:00|220255.4|220105.4|220240.1|220090.1|220299.3|220193.1|220205.1|220079.6|810
1598294700000|2020-08-24 18:45:00|220239.7|220089.7|220225.9|220075.9|220270.8|220120.8|220214.3|220064.3|716
1598295000000|2020-08-24 18:50:00|220226.2|220076.2|220272.9|220122.9|220296.6|220146.6|220191.3|220041.3|810
1598295300000|2020-08-24 18:55:00|220272.8|220122.8|220178.1|220028.1|220285.8|220155.8|220105|220017.3|800
1598295600000|2020-08-24 19:00:00|220177.1|220027.1|220263.3|220113.3|220335|220185|220176.3|220026.3|915
1598295900000|2020-08-24 19:05:00|220265.4|220115.4|220290.1|220140.1|220306.5|220156.5|220245.6|220095.6|986
1598296200000|2020-08-24 19:10:00|220292|220142|220246.4|220096.4|220295.8|220145.8|220235.6|220085.6|815
1598296500000|2020-08-24 19:15:00|220245.6|220095.6|220246.7|220096.7|220288.4|220138.4|220116.1|220007.9|784
1598296800000|2020-08-24 19:20:00|220247.1|220097.1|220201.2|220051.2|220269.7|220134.6|220171.3|220021.3|772
1598297100000|2020-08-24 19:25:00|220200.5|220050.5|220312.8|220162.8|220325|220220|220199|220049|821
1598297400000|2020-08-24 19:30:00|220308.7|220158.7|220393.4|220243.4|220402.4|220254.9|220243.4|220126|830
1598297700000|2020-08-24 19:35:00|220394|220244|220412.3|220262.3|220428.3|220313.5|220284.4|220180.5|851
1598298000000|2020-08-24 19:40:00|220411.2|220261.2|220421.2|220271.2|220423.2|220308|220336.4|220223.4|851
1598298300000|2020-08-24 19:45:00|220408.5|220258.5|220473.6|220323.6|220495.2|220345.2|220352.4|220249.4|882
1598298600000|2020-08-24 19:50:00|220451.6|220301.6|220308.8|220158.8|220473|220323|220241.6|220112.7|878
1598298900000|2020-08-24 19:55:00|220309.3|220159.3|220212.5|220062.5|220320.3|220170.3|220197.1|220047.1|880
1598299200000|2020-08-24 20:00:00|220224.6|220074.6|220234.8|220084.8|220299.3|220168.2|220201.9|220051.9|691
1598299500000|2020-08-24 20:05:00|220236|220086|220167.6|220017.6|220245|220095|220156.8|220006.8|565
1598299800000|2020-08-24 20:10:00|220163.7|220013.7|220200.5|220050.5|220223.7|220073.7|220153.9|220003.9|648
1598300100000|2020-08-24 20:15:00|220196.1|220046.1|220184.6|220034.6|220215.7|220065.7|220163.9|220013.9|402
1598300400000|2020-08-24 20:20:00|220183.5|220033.5|220181.1|220031.1|220191.7|220041.7|220170.3|220020.3|345
1598300700000|2020-08-24 20:25:00|220181.8|220031.8|220082.1|219932.1|220186.5|220086.4|220056.1|219906.1|455
1598301000000|2020-08-24 20:30:00|220081.8|219931.8|220131.6|219981.6|220149.6|219999.6|220081|219931|503
1598301300000|2020-08-24 20:35:00|220130.9|219980.9|220138.4|219988.4|220155.3|220005.3|220077.9|219927.9|517
1598301600000|2020-08-24 20:40:00|220138.7|219988.7|220092.1|219942.1|220148.6|219998.6|220091.6|219941.6|559
1598301900000|2020-08-24 20:45:00|220111.4|219961.4|220136.3|219986.3|220139.6|219989.6|220049.2|219899.2|446
1598302200000|2020-08-24 20:50:00|220134.6|219984.6|220127.1|219977.1|220141|219991|220084.5|219934.5|420
1598302500000|2020-08-24 20:55:00|220126.5|219976.5|220045.4|219895.4|220126.5|219976.5|219972.8|219822.8|461
1598302800000|2020-08-24 21:00:00|220067.8|219808.4|220102|219952|220161.6|219960.4|220034.7|219778.9|51
1598303100000|2020-08-24 21:05:00|220198|219874.7|220085|219935|220230.1|219975.3|220036.2|219810.5|119
1598303400000|2020-08-24 21:10:00|220163.7|219872.6|220104.3|219954.3|220219|219967.4|220033.3|219815.5|175
1598303700000|2020-08-24 21:15:00|220161|219880.1|220173.5|219865.6|220202.9|219991.4|220076.6|219846|191
1598304000000|2020-08-24 21:20:00|220175.5|219862.8|220170.1|219892.4|220203.3|219969.5|220039.7|219835.4|143
1598304300000|2020-08-24 21:25:00|220179.2|219885.5|220161.7|219850.6|220217.5|219969.5|220038.5|219833.6|125
1598304600000|2020-08-24 21:30:00|220099|219949|220092.2|219942.2|220225|219975.9|220073.4|219812.5|208
1598304900000|2020-08-24 21:35:00|220092.9|219942.9|220125.6|219975.6|220227.3|219993.5|220090.2|219860.2|200
1598305200000|2020-08-24 21:40:00|220150|220000|220161.9|219905.4|220199.9|220000|220099.2|219901.6|124
1598305500000|2020-08-24 21:45:00|220167.3|219915.7|220155|219899.6|220200.9|219997|220074.5|219895.9|98
1598305800000|2020-08-24 21:50:00|220108|219958|220087.2|219937.2|220195.9|220000.8|220087.2|219895.3|97
1598306100000|2020-08-24 21:55:00|220084.9|219934.9|220218.6|219883.6|220237.5|219993.6|220042.7|219865|262
1598306400000|2020-08-24 22:00:00|220214.4|219879.4|219982.9|219832.9|220214.4|219983.3|219947.6|219696.1|512
1598306700000|2020-08-24 22:05:00|219994.8|219844.8|219975.6|219825.6|220081.4|219873.3|219932.8|219754.1|420
1598307000000|2020-08-24 22:10:00|219976.2|219826.2|219959.7|219809.7|220037.7|219834.7|219929.5|219735|335
1598307300000|2020-08-24 22:15:00|219960.9|219810.9|220001.3|219851.3|220027.5|219877.5|219960.9|219810.9|323
1598307600000|2020-08-24 22:20:00|220002.9|219852.9|220028|219878|220057.2|219885.9|220000.4|219795.3|285
1598307900000|2020-08-24 22:25:00|220020.9|219870.9|220023.3|219873.3|220090|219884.5|219998.8|219823|267
1598308200000|2020-08-24 22:30:00|220027.6|219877.6|220064.1|219914.1|220077.8|219927.8|220014.4|219864.4|276
1598308500000|2020-08-24 22:35:00|220063.8|219913.8|220065.6|219915.6|220070.7|219920.7|220024.3|219874.3|261
1598308800000|2020-08-24 22:40:00|220064.5|219914.5|220071.6|219921.6|220091.7|219941.7|220046.2|219896.2|238
1598309100000|2020-08-24 22:45:00|220073|219923|220055.8|219905.8|220145|219964.5|220031.9|219881.9|246
1598309400000|2020-08-24 22:50:00|220048.7|219898.7|220064.5|219914.5|220086|219922.8|220037.5|219836|329
1598309700000|2020-08-24 22:55:00|220070.2|219920.2|220060.7|219910.7|220072.4|219922.4|220028.3|219878.3|298
1598310000000|2020-08-24 23:00:00|220055.2|219905.2|220040.1|219890.1|220123.5|219908.9|220011.5|219788.5|360
1598310300000|2020-08-24 23:05:00|220040|219890|220035.7|219885.7|220050.7|219900.7|220004.2|219854.2|232
1598310600000|2020-08-24 23:10:00|220037.4|219887.4|220060.1|219910.1|220066.5|219916.5|220022.4|219872.4|250
1598310900000|2020-08-24 23:15:00|220061.7|219911.7|220041.5|219891.5|220067.4|219917.4|220022.3|219872.3|258
1598311200000|2020-08-24 23:20:00|220039.9|219889.9|220041.9|219891.9|220052.3|219902.3|220018.6|219868.6|227
1598311500000|2020-08-24 23:25:00|220042.2|219892.2|220038.9|219888.9|220051.6|219901.6|220030.3|219880.3|222
1598311800000|2020-08-24 23:30:00|220038.1|219888.1|220016.7|219866.7|220051.9|219901.9|219999.7|219849.7|269
1598312100000|2020-08-24 23:35:00|220015.9|219865.9|220031.1|219881.1|220056.3|219906.3|219991.5|219841.5|310
1598312400000|2020-08-24 23:40:00|220039|219889|220046.7|219896.7|220049.5|219899.5|220015.8|219865.8|475
1598312700000|2020-08-24 23:45:00|220044.3|219894.3|219962.9|219812.9|220047.3|219897.3|219934.4|219784.4|470
1598313000000|2020-08-24 23:50:00|219968.3|219818.3|219950.2|219800.2|220006.1|219822|219929.8|219752.9|290
1598313300000|2020-08-24 23:55:00|219949.3|219799.3|219966.9|219816.9|219973.4|219823.4|219937.3|219787.3|269
1598313600000|2020-08-25 00:00:00|219985.9|219835.9|220200.3|220050.3|220207.6|220057.6|219970.5|219809.4|591
1598313900000|2020-08-25 00:05:00|220199.8|220049.8|220128.3|219978.3|220203.1|220053.1|220035.5|219885.5|688
1598314200000|2020-08-25 00:10:00|220137.7|219987.7|220121.6|219971.6|220197.6|220047.6|220066.2|219916.2|507
1598314500000|2020-08-25 00:15:00|220117.2|219967.2|220169|220019|220169|220019|220034.5|219884.5|644
1598314800000|2020-08-25 00:20:00|220167.6|220017.6|220142.3|219992.3|220221.8|220071.8|220118|219968|553
1598315100000|2020-08-25 00:25:00|220139.9|219989.9|220088.3|219938.3|220198.4|220048.4|220086.9|219936.9|451
1598315400000|2020-08-25 00:30:00|220090.4|219940.4|219989.2|219839.2|220090.4|219940.4|219977.6|219827.6|492
1598315700000|2020-08-25 00:35:00|219987.8|219837.8|220006.5|219856.5|220052.2|219902.2|219928.4|219778.4|479
1598316000000|2020-08-25 00:40:00|220006.6|219856.6|219944.9|219794.9|220008.1|219858.1|219935.9|219785.9|474
1598316300000|2020-08-25 00:45:00|219945.5|219795.5|219946.2|219796.2|219983.4|219833.4|219925|219775|446
1598316600000|2020-08-25 00:50:00|219946.8|219796.8|219977.7|219827.7|219990.7|219840.7|219901.4|219751.4|537
1598316900000|2020-08-25 00:55:00|219978.3|219828.3|219979.5|219829.5|219987.3|219837.3|219933.1|219783.1|500
1598317200000|2020-08-25 01:00:00|219979.2|219829.2|219968.4|219818.4|219988.8|219838.8|219942.1|219792.1|445
1598317500000|2020-08-25 01:05:00|219969.3|219819.3|219984.9|219834.9|219995.2|219845.2|219967.5|219817.5|452
1598317800000|2020-08-25 01:10:00|219984.4|219834.4|219975.8|219825.8|220010.2|219860.2|219969.1|219819.1|420
1598318100000|2020-08-25 01:15:00|219975.9|219825.9|219972.1|219822.1|219989.4|219839.4|219925.7|219775.7|563
1598318400000|2020-08-25 01:20:00|219961.8|219811.8|219967.6|219817.6|219992|219842|219938.8|219788.8|418
1598318700000|2020-08-25 01:25:00|219967.8|219817.8|219931.3|219781.3|219968.1|219818.1|219926.7|219776.7|336
1598319000000|2020-08-25 01:30:00|219930.4|219780.4|219903.4|219753.4|219944.4|219794.4|219888.4|219738.4|477
1598319300000|2020-08-25 01:35:00|219902.1|219752.1|219895.5|219745.5|219908|219758|219840.4|219690.4|555
1598319600000|2020-08-25 01:40:00|219895.6|219745.6|219895|219745|219913.8|219763.8|219880.4|219730.4|476
1598319900000|2020-08-25 01:45:00|219895.4|219745.4|219897|219747|219920|219770|219881.7|219731.7|508
1598320200000|2020-08-25 01:50:00|219895.7|219745.7|219849.1|219699.1|219929.6|219779.6|219838.8|219688.8|562
1598320500000|2020-08-25 01:55:00|219848.5|219698.5|219856|219706|219873.2|219723.2|219786.6|219636.6|435
1598320800000|2020-08-25 02:00:00|219832.4|219682.4|219825.7|219675.7|219842.6|219692.6|219801|219651|507
1598321100000|2020-08-25 02:05:00|219824.6|219674.6|219824.5|219674.5|219864.8|219714.8|219815.3|219665.3|421
1598321400000|2020-08-25 02:10:00|219824.6|219674.6|219835.8|219685.8|219849.9|219699.9|219811.5|219661.5|424
1598321700000|2020-08-25 02:15:00|219835.1|219685.1|219847.9|219697.9|219853.3|219703.3|219784.9|219634.9|447
1598322000000|2020-08-25 02:20:00|219849|219699|219808.5|219658.5|219860.1|219710.1|219800.7|219650.7|418
1598322300000|2020-08-25 02:25:00|219807.5|219657.5|219806|219656|219826.8|219676.8|219792.1|219642.1|375
1598322600000|2020-08-25 02:30:00|219805.6|219655.6|219811.9|219661.9|219831.5|219681.5|219788.9|219638.9|314
1598322900000|2020-08-25 02:35:00|219804.4|219654.4|219769.4|219619.4|219811.6|219661.6|219713.6|219563.6|429
1598323200000|2020-08-25 02:40:00|219764.8|219614.8|219769.4|219619.4|219782|219632|219761.8|219611.8|254
1598323500000|2020-08-25 02:45:00|219772.9|219622.9|219907.8|219757.8|219909|219759|219741.9|219591.9|385
1598323800000|2020-08-25 02:50:00|219906.3|219756.3|219889.9|219739.9|219910.6|219760.6|219881.8|219731.8|298
1598324100000|2020-08-25 02:55:00|219894.6|219744.6|219867.9|219717.9|219918.1|219768.1|219859.8|219709.8|288
1598324400000|2020-08-25 03:00:00|219884|219734|219742.3|219592.3|219884|219734|219722.2|219572.2|378
1598324700000|2020-08-25 03:05:00|219743.9|219593.9|219762.5|219612.5|219773.3|219623.3|219707.1|219557.1|410
1598325000000|2020-08-25 03:10:00|219763.1|219613.1|219797.5|219647.5|219807.8|219657.8|219748.1|219598.1|360
1598325300000|2020-08-25 03:15:00|219799.6|219649.6|219847.4|219697.4|219872.6|219722.6|219796.5|219646.5|417
1598325600000|2020-08-25 03:20:00|219848.6|219698.6|219871.8|219721.8|219882.9|219732.9|219834.9|219684.9|331
1598325900000|2020-08-25 03:25:00|219867.4|219717.4|219735.8|219585.8|219890.4|219740.4|219722.8|219572.8|361
1598326200000|2020-08-25 03:30:00|219733.6|219583.6|219721.5|219571.5|219745.5|219595.5|219718.8|219568.8|292
1598326500000|2020-08-25 03:35:00|219720.2|219570.2|219715.4|219565.4|219733.4|219583.4|219713.5|219563.5|323
1598326800000|2020-08-25 03:40:00|219715.6|219565.6|219725.3|219575.3|219729.2|219579.2|219711.4|219561.4|250
1598327100000|2020-08-25 03:45:00|219723|219573|219730.9|219580.9|219735.1|219585.1|219718.6|219568.6|299
1598327400000|2020-08-25 03:50:00|219732.3|219582.3|219730|219580|219738.8|219588.8|219725.7|219575.7|285
1598327700000|2020-08-25 03:55:00|219727.5|219577.5|219728.4|219578.4|219740.4|219590.4|219723.7|219573.7|278
1598328000000|2020-08-25 04:00:00|219729.7|219579.7|219706.8|219556.8|219730.9|219580.9|219696.3|219546.3|346
1598328300000|2020-08-25 04:05:00|219705.5|219555.5|219689.3|219539.3|219718.3|219568.3|219659.1|219509.1|322
1598328600000|2020-08-25 04:10:00|219689.8|219539.8|219685.8|219535.8|219710|219560|219656.1|219506.1|274
1598328900000|2020-08-25 04:15:00|219692|219542|219684.6|219534.6|219714.1|219564.1|219681.4|219531.4|279
1598329200000|2020-08-25 04:20:00|219686.2|219536.2|219679.8|219529.8|219703.4|219553.4|219676.3|219526.3|292
1598329500000|2020-08-25 04:25:00|219683.4|219533.4|219689.9|219539.9|219700.5|219550.5|219675.4|219525.4|323
1598329800000|2020-08-25 04:30:00|219691.4|219541.4|219691.7|219541.7|219700.8|219550.8|219678.8|219528.8|350
1598330100000|2020-08-25 04:35:00|219691.2|219541.2|219699|219549|219708.3|219558.3|219686.2|219536.2|269
1598330400000|2020-08-25 04:40:00|219700.4|219550.4|219695.1|219545.1|219713.6|219563.6|219682|219532|214
1598330700000|2020-08-25 04:45:00|219691.3|219541.3|219694.8|219544.8|219724|219574|219683|219533|202
1598331000000|2020-08-25 04:50:00|219694.9|219544.9|219727|219577|219730.3|219580.3|219691.4|219541.4|336
1598331300000|2020-08-25 04:55:00|219723.4|219573.4|219823.7|219673.7|219837.9|219687.9|219716.3|219566.3|343
1598331600000|2020-08-25 05:00:00|219824|219674|219832.5|219682.5|219853.7|219703.7|219816.3|219666.3|314
1598331900000|2020-08-25 05:05:00|219834.9|219684.9|219833.3|219683.3|219886.2|219736.2|219822.5|219672.5|441
1598332200000|2020-08-25 05:10:00|219824.4|219674.4|219780.1|219630.1|219896.8|219746.8|219772|219622|399
1598332500000|2020-08-25 05:15:00|219783.8|219633.8|219760.8|219610.8|219789|219639|219738.6|219588.6|333
1598332800000|2020-08-25 05:20:00|219761.5|219611.5|219816.6|219666.6|219850.7|219700.7|219728.5|219578.5|416
1598333100000|2020-08-25 05:25:00|219816.1|219666.1|219867.7|219717.7|219937.3|219787.3|219816.1|219666.1|383
1598333400000|2020-08-25 05:30:00|219868.1|219718.1|219846.9|219696.9|219890.2|219740.2|219832.3|219682.3|462
1598333700000|2020-08-25 05:35:00|219848|219698|219802.7|219652.7|219859|219709|219796.2|219646.2|384
1598334000000|2020-08-25 05:40:00|219801.9|219651.9|219833.9|219683.9|219858|219708|219793.2|219643.2|391
1598334300000|2020-08-25 05:45:00|219828.8|219678.8|219895.6|219745.6|219910|219760|219819.3|219669.3|390
1598334600000|2020-08-25 05:50:00|219895.8|219745.8|219915.3|219765.3|219915.6|219765.6|219883.6|219733.6|297
1598334900000|2020-08-25 05:55:00|219912.1|219762.1|219873.8|219723.8|219923.5|219773.5|219865.9|219715.9|337
1598335200000|2020-08-25 06:00:00|219872|219722|219669.3|219519.3|219872|219722|219668.6|219518.6|625
1598335500000|2020-08-25 06:05:00|219673.7|219523.7|219678|219528|219693.8|219543.8|219631.1|219481.1|539
1598335800000|2020-08-25 06:10:00|219676.3|219526.3|219627.9|219477.9|219684.2|219534.2|219626.2|219476.2|430
1598336100000|2020-08-25 06:15:00|219628.7|219478.7|219543.2|219393.2|219679.5|219529.5|219541.5|219391.5|561
1598336400000|2020-08-25 06:20:00|219547.1|219397.1|219433.7|219283.7|219551.6|219401.6|219432.9|219282.9|572
1598336700000|2020-08-25 06:25:00|219435.7|219285.7|219522.2|219372.2|219561.9|219411.9|219434.7|219284.7|746
1598337000000|2020-08-25 06:30:00|219526.6|219376.6|219564.2|219414.2|219567.8|219417.8|219488.5|219338.5|572
1598337300000|2020-08-25 06:35:00|219564|219414|219567.9|219417.9|219574|219424|219530.2|219380.2|607
1598337600000|2020-08-25 06:40:00|219567.4|219417.4|219699.6|219549.6|219789.7|219639.7|219565.6|219415.6|636
1598337900000|2020-08-25 06:45:00|219702.9|219552.9|219596.3|219446.3|219702.9|219552.9|219578.7|219428.7|493
1598338200000|2020-08-25 06:50:00|219597.1|219447.1|219648.7|219498.7|219692.3|219542.3|219585.1|219435.1|674
1598338500000|2020-08-25 06:55:00|219648.8|219498.8|219752.1|219602.1|219752.7|219602.7|219634.4|219484.4|719
1598338800000|2020-08-25 07:00:00|219747.7|219597.7|219589.6|219439.6|219771.7|219621.7|219581.9|219431.9|912
1598339100000|2020-08-25 07:05:00|219590|219440|219490.7|219340.7|219619.7|219469.7|219470.3|219320.3|715
1598339400000|2020-08-25 07:10:00|219490.5|219340.5|219423.2|219273.2|219512.3|219362.3|219330|219180|826
1598339700000|2020-08-25 07:15:00|219424|219274|219435.1|219285.1|219471.8|219321.8|219410.8|219260.8|757
1598340000000|2020-08-25 07:20:00|219434.9|219284.9|219463.6|219313.6|219478.4|219328.4|219423.4|219273.4|624
1598340300000|2020-08-25 07:25:00|219466.3|219316.3|219625.5|219475.5|219632.5|219482.5|219409.5|219259.5|724
1598340600000|2020-08-25 07:30:00|219631.8|219481.8|219617.5|219467.5|219656.1|219506.1|219513.4|219363.4|794
1598340900000|2020-08-25 07:35:00|219620.7|219470.7|219593.7|219443.7|219646.4|219496.4|219551|219401|701
1598341200000|2020-08-25 07:40:00|219593.6|219443.6|219770.1|219620.1|219774.4|219624.4|219593.2|219443.2|753
1598341500000|2020-08-25 07:45:00|219770.4|219620.4|219744.9|219594.9|219801.1|219651.1|219711.9|219561.9|712
1598341800000|2020-08-25 07:50:00|219744.5|219594.5|219677.9|219527.9|219744.5|219594.5|219650.3|219500.3|604
1598342100000|2020-08-25 07:55:00|219677.7|219527.7|219783.3|219633.3|219788|219638|219671.9|219521.9|613
1598342400000|2020-08-25 08:00:00|219786|219636|219752.1|219602.1|219810.7|219660.7|219682.4|219532.4|880
1598342700000|2020-08-25 08:05:00|219751.6|219601.6|219763.7|219613.7|219854.8|219704.8|219746.7|219596.7|880
1598343000000|2020-08-25 08:10:00|219767.5|219617.5|219840.1|219690.1|219893|219743|219761.7|219611.7|858
1598343300000|2020-08-25 08:15:00|219840.3|219690.3|219870|219720|219877.7|219727.7|219798.2|219648.2|727
1598343600000|2020-08-25 08:20:00|219871|219721|219950.4|219800.4|220005.9|219855.9|219869.3|219719.3|730
1598343900000|2020-08-25 08:25:00|219951.2|219801.2|219942.1|219792.1|219995.7|219845.7|219902.5|219752.5|719
1598344200000|2020-08-25 08:30:00|219942.4|219792.4|219951|219801|219999.5|219849.5|219931.7|219781.7|761
1598344500000|2020-08-25 08:35:00|219951.2|219801.2|219987.4|219837.4|220018.1|219868.1|219948.3|219798.3|705
1598344800000|2020-08-25 08:40:00|219987.6|219837.6|220019|219869|220019|219869|219935.1|219785.1|762
1598345100000|2020-08-25 08:45:00|220022|219872|219927.1|219777.1|220022|219872|219920.3|219770.3|785
1598345400000|2020-08-25 08:50:00|219926.8|219776.8|219831|219681|219927.1|219777.1|219797.9|219647.9|693
1598345700000|2020-08-25 08:55:00|219830.4|219680.4|219808|219658|219867.8|219717.8|219805.8|219655.8|738
1598346000000|2020-08-25 09:00:00|219807.1|219657.1|219740.9|219590.9|219807.1|219657.1|219732.5|219582.5|785
1598346300000|2020-08-25 09:05:00|219740.1|219590.1|219735.5|219585.5|219802.1|219652.1|219734.9|219584.9|678
1598346600000|2020-08-25 09:10:00|219735.6|219585.6|219816.5|219666.5|219823.7|219673.7|219684|219534|616
1598346900000|2020-08-25 09:15:00|219817.1|219667.1|219663.1|219513.1|219817.1|219667.1|219644.1|219494.1|803
1598347200000|2020-08-25 09:20:00|219659.5|219509.5|219738.7|219588.7|219763.1|219613.1|219621.7|219471.7|675
1598347500000|2020-08-25 09:25:00|219741.1|219591.1|219767.4|219617.4|219780.8|219630.8|219723.4|219573.4|634
1598347800000|2020-08-25 09:30:00|219758.7|219608.7|219691.6|219541.6|219759|219609|219677.3|219527.3|727
1598348100000|2020-08-25 09:35:00|219690|219540|219703.1|219553.1|219708.5|219558.5|219670.1|219520.1|616
1598348400000|2020-08-25 09:40:00|219705.3|219555.3|219602.5|219452.5|219705.3|219555.3|219594|219444|649
1598348700000|2020-08-25 09:45:00|219601.9|219451.9|219645.9|219495.9|219685.1|219535.1|219578|219428|670
1598349000000|2020-08-25 09:50:00|219645.8|219495.8|219605.9|219455.9|219648.2|219498.2|219598.8|219448.8|568
1598349300000|2020-08-25 09:55:00|219604.5|219454.5|219689.7|219539.7|219701.2|219551.2|219575|219425|541
1598349600000|2020-08-25 10:00:00|219688.2|219538.2|219684.4|219534.4|219693.5|219543.5|219624|219474|587
1598349900000|2020-08-25 10:05:00|219684.1|219534.1|219685.2|219535.2|219716.1|219566.1|219672.6|219522.6|593
1598350200000|2020-08-25 10:10:00|219685.1|219535.1|219705.4|219555.4|219732.4|219582.4|219663|219513|578
1598350500000|2020-08-25 10:15:00|219704.4|219554.4|219652|219502|219706.1|219556.1|219603|219453|734
1598350800000|2020-08-25 10:20:00|219651.8|219501.8|219583.7|219433.7|219654.8|219504.8|219533.5|219409.6|727
1598351100000|2020-08-25 10:25:00|219584.2|219434.2|219614.3|219464.3|219617.2|219467.2|219575.9|219425.9|559
1598351400000|2020-08-25 10:30:00|219615.1|219465.1|219559.1|219409.1|219657.5|219507.5|219545.8|219395.8|620
1598351700000|2020-08-25 10:35:00|219558.4|219408.4|219522.1|219372.1|219619.5|219469.5|219507.6|219357.6|666
1598352000000|2020-08-25 10:40:00|219520.5|219370.5|219408.1|219258.1|219521.5|219371.5|219390.2|219240.2|636
1598352300000|2020-08-25 10:45:00|219408|219258|219415.5|219265.5|219481|219331|219345.3|219195.3|669
1598352600000|2020-08-25 10:50:00|219415.8|219265.8|219452.4|219302.4|219486.9|219336.9|219406.6|219256.6|709
1598352900000|2020-08-25 10:55:00|219452.6|219302.6|219499.4|219349.4|219559.5|219411.1|219451.4|219301.4|703
1598353200000|2020-08-25 11:00:00|219501|219351|219371.9|219221.9|219501|219351|219342.8|219192.8|860
1598353500000|2020-08-25 11:05:00|219373.2|219223.2|219489.2|219339.2|219493|219343|219368.3|219218.3|744
1598353800000|2020-08-25 11:10:00|219489.1|219339.1|219372.7|219222.7|219490.2|219377.8|219323.5|219173.5|769
1598354100000|2020-08-25 11:15:00|219368.5|219218.5|219288.1|219138.1|219376.5|219226.5|219271.8|219121.8|693
1598354400000|2020-08-25 11:20:00|219288.3|219138.3|219272.2|219122.2|219334.2|219184.2|219261.6|219111.6|657
1598354700000|2020-08-25 11:25:00|219272.9|219122.9|219218.8|219068.8|219272.9|219122.9|219185.7|219035.7|679
1598355000000|2020-08-25 11:30:00|219217.8|219067.8|219331.2|219181.2|219350|219251|219159.5|219029.1|654
1598355300000|2020-08-25 11:35:00|219329.5|219179.5|219266.2|219116.2|219338.3|219188.3|219236.6|219086.6|751
1598355600000|2020-08-25 11:40:00|219265.9|219115.9|219160.5|219010.5|219292|219142|219157.6|219007.6|780
1598355900000|2020-08-25 11:45:00|219160.4|219010.4|219242.7|219092.7|219286.5|219136.5|219134.4|219002.7|800
1598356200000|2020-08-25 11:50:00|219249.1|219099.1|219181.9|219031.9|219271.9|219121.9|219123.8|219011.3|800
1598356500000|2020-08-25 11:55:00|219182|219032|219214.9|219064.9|219251.3|219101.3|219178.2|219028.2|721
1598356800000|2020-08-25 12:00:00|219215.3|219065.3|219123.9|218973.9|219259.3|219109.3|219042|218902|928
1598357100000|2020-08-25 12:05:00|219123.5|218973.5|219044|218894|219132.7|218982.7|219003.2|218891.2|861
1598357400000|2020-08-25 12:10:00|219044.3|218894.3|219148.3|218998.3|219160.1|219010.1|219003.3|218892.8|781
1598357700000|2020-08-25 12:15:00|219149.2|218999.2|219163.5|219113.5|219221.6|219119|219095|218945|909
1598358000000|2020-08-25 12:20:00|219160|219110|219177.2|219027.2|219244.9|219116.7|219134.6|218984.6|854
1598358300000|2020-08-25 12:25:00|219178.1|219028.1|219097.4|218947.4|219246.3|219103.9|219084.6|218934.6|905
1598358600000|2020-08-25 12:30:00|219077.7|218927.7|218991.8|218841.8|219100.1|218987.4|218842.5|218739.7|866
1598358900000|2020-08-25 12:35:00|218991.7|218841.7|218864.6|218714.6|219018|218868|218813.4|218694.6|837
1598359200000|2020-08-25 12:40:00|218864.5|218714.5|219112.1|218962.1|219141.7|218991.7|218861.2|218711.2|815
1598359500000|2020-08-25 12:45:00|219112.4|218962.4|219104.6|218954.6|219212.3|219105.3|219002.1|218852.1|956
1598359800000|2020-08-25 12:50:00|219104.9|218954.9|219153.4|219003.4|219190|219074.1|219061.9|218911.9|864
1598360100000|2020-08-25 12:55:00|219152.2|219002.2|219005.9|218855.9|219153.1|219024.2|218985.5|218835.5|800
1598360400000|2020-08-25 13:00:00|219006|218856|219005.9|218855.9|219011.7|218861.7|218863.1|218713.1|914
1598360700000|2020-08-25 13:05:00|219005.2|218855.2|219021.3|218871.3|219031.5|218881.5|218860.6|218710.6|1005
1598361000000|2020-08-25 13:10:00|219020.5|218870.5|218890.5|218840.5|219020.5|218900.3|218880.4|218772.9|942
1598361300000|2020-08-25 13:15:00|218878.5|218828.5|219029.2|218879.2|219029.6|218879.6|218847.5|218738.9|883
1598361600000|2020-08-25 13:20:00|219029.6|218879.6|219052.6|218902.6|219077.8|218927.8|218975.7|218825.7|914
1598361900000|2020-08-25 13:25:00|219053.8|218903.8|219107.5|218957.5|219139|218989|219034.5|218884.5|929
1598362200000|2020-08-25 13:30:00|219099.7|218949.7|219161.7|219011.7|219253.2|219103.2|219099.7|218949.7|1061
1598362500000|2020-08-25 13:35:00|219165.4|219015.4|219374|219224|219397.7|219247.7|219112.8|218962.8|1010
1598362800000|2020-08-25 13:40:00|219374.4|219224.4|219347|219197|219519.9|219421.7|219343.1|219193.1|1060
1598363100000|2020-08-25 13:45:00|219347.1|219197.1|219345.9|219195.9|219350.4|219227.6|219205.3|219107.6|1015
1598363400000|2020-08-25 13:50:00|219345.3|219195.3|219402.6|219252.6|219407.4|219309.9|219250.2|219138|1016
1598363700000|2020-08-25 13:55:00|219402.8|219252.8|219644.8|219494.8|219718|219568|219260.6|219110.6|958
1598364000000|2020-08-25 14:00:00|219642.5|219492.5|219709.3|219559.3|219751.1|219601.1|219545.6|219395.6|1000
1598364300000|2020-08-25 14:05:00|219708.3|219558.3|219749|219599|219752.5|219622.9|219580.4|219430.4|1085
1598364600000|2020-08-25 14:10:00|219751.5|219601.5|219893.7|219743.7|219908.5|219758.5|219727.5|219599.1|965
1598364900000|2020-08-25 14:15:00|219894.1|219744.1|219754.8|219604.8|219941.8|219791.8|219700.7|219589.1|1045
1598365200000|2020-08-25 14:20:00|219755.7|219605.7|219677.4|219527.4|219766.6|219628.7|219594.2|219494.2|1026
1598365500000|2020-08-25 14:25:00|219677.2|219527.2|219740.8|219590.8|219807.5|219682.1|219661.2|219511.2|992
1598365800000|2020-08-25 14:30:00|219741.4|219591.4|219766.7|219616.7|219888.5|219738.5|219725.9|219588.8|1043
1598366100000|2020-08-25 14:35:00|219765.4|219615.4|219741.6|219591.6|219818.3|219668.3|219675.3|219540.5|990
1598366400000|2020-08-25 14:40:00|219741.3|219591.3|219820.6|219670.6|219958.4|219855.5|219706.9|219591.3|1068
1598366700000|2020-08-25 14:45:00|219821.6|219671.6|219776.5|219626.5|219965.5|219855.3|219735.6|219613.4|1107
1598367000000|2020-08-25 14:50:00|219776.4|219626.4|219815.9|219665.9|219838.6|219748|219692.8|219575.9|966
1598367300000|2020-08-25 14:55:00|219816.1|219666.1|219725|219575|219910.6|219807.8|219646|219547.6|959
1598367600000|2020-08-25 15:00:00|219723.1|219573.1|219853|219703|219868|219754|219540.9|219447.9|1018
1598367900000|2020-08-25 15:05:00|219850.8|219700.8|219732.9|219582.9|219884.1|219734.1|219663.7|219553.5|896
1598368200000|2020-08-25 15:10:00|219733.6|219583.6|219663.8|219513.8|219803.9|219653.9|219656|219506|929
1598368500000|2020-08-25 15:15:00|219673.8|219523.8|219619.4|219569.4|219736.1|219596.7|219618.5|219497.8|973
1598368800000|2020-08-25 15:20:00|219674.4|219524.4|219669.3|219519.3|219747.5|219636.3|219592.9|219488.7|921
1598369100000|2020-08-25 15:25:00|219667.9|219517.9|219666.8|219516.8|219758.4|219632.4|219611.9|219501.3|910
1598369400000|2020-08-25 15:30:00|219665.8|219515.8|219705.1|219555.1|219752.7|219673.4|219640.6|219498.6|970
1598369700000|2020-08-25 15:35:00|219703.5|219553.5|219767.1|219617.1|219794.1|219699.9|219641.8|219538.5|919
1598370000000|2020-08-25 15:40:00|219774.5|219624.5|219791.4|219641.4|219833.8|219683.8|219689.1|219585.6|922
1598370300000|2020-08-25 15:45:00|219791.5|219641.5|219730.7|219580.7|219833.6|219683.6|219670.8|219566.4|853
1598370600000|2020-08-25 15:50:00|219730|219580|219735.6|219585.6|219756.8|219620.6|219649.2|219542.5|814
1598370900000|2020-08-25 15:55:00|219735|219585|219718.7|219568.7|219749.6|219632.3|219682.3|219535.6|796
1598371200000|2020-08-25 16:00:00|219720.5|219570.5|219720|219570|219728.5|219594.7|219643.1|219497.5|914
1598371500000|2020-08-25 16:05:00|219716.8|219566.8|219766|219616|219796|219646|219716.4|219566.4|833
1598371800000|2020-08-25 16:10:00|219765.2|219615.2|219890.9|219740.9|219949.1|219799.1|219755.7|219605.7|962
1598372100000|2020-08-25 16:15:00|219888.1|219738.1|219923.5|219773.5|219942.3|219792.3|219854.5|219704.5|863
1598372400000|2020-08-25 16:20:00|219923.3|219773.3|219929.1|219779.1|219937.6|219787.6|219852.5|219702.5|839
1598372700000|2020-08-25 16:25:00|219929.3|219779.3|219916.9|219766.9|219929.7|219779.7|219819.4|219669.4|864
1598373000000|2020-08-25 16:30:00|219917|219767|219981.8|219831.8|219998.8|219874.1|219901.6|219751.6|889
1598373300000|2020-08-25 16:35:00|219982.2|219832.2|220050|219900|220051.5|219951.4|219923.9|219773.9|819
1598373600000|2020-08-25 16:40:00|220049.7|219899.7|219979.4|219829.4|220051.6|219946|219938.4|219814.8|792
1598373900000|2020-08-25 16:45:00|219986.1|219836.1|220036|219886|220043.2|219893.5|219924.1|219817.1|716
1598374200000|2020-08-25 16:50:00|220035.5|219885.5|220026.9|219876.9|220054|219904|220005.6|219855.6|755
1598374500000|2020-08-25 16:55:00|220028.6|219878.6|220027.4|219877.4|220050.4|219900.4|220018.3|219868.3|817
1598374800000|2020-08-25 17:00:00|220025.9|219875.9|220009.6|219859.6|220027.6|219898.7|219944.7|219838.6|691
1598375100000|2020-08-25 17:05:00|220010.9|219860.9|219874.5|219724.5|220036.2|219895.4|219871.4|219721.4|792
1598375400000|2020-08-25 17:10:00|219874.4|219724.4|220072.7|219922.7|220079.2|219986|219854.7|219704.7|851
1598375700000|2020-08-25 17:15:00|220071.8|219921.8|220116.4|219966.4|220127.7|219989.2|220021.5|219871.5|744
1598376000000|2020-08-25 17:20:00|220116.1|219966.1|220118.9|219968.9|220135.1|220033.8|220081|219957.1|762
1598376300000|2020-08-25 17:25:00|220119.2|219969.2|220045.8|219995.8|220132.8|220014.1|220038.1|219900.3|733
1598376600000|2020-08-25 17:30:00|220046.8|219996.8|220037.3|219987.3|220102.3|219997.9|220033.2|219928.1|563
1598376900000|2020-08-25 17:35:00|220036.4|219986.4|220016.2|219966.2|220084.9|219995.5|220012.2|219895.5|636
1598377200000|2020-08-25 17:40:00|220016.3|219966.3|220019.9|219969.9|220084.9|219990.5|219987.2|219906.6|614
1598377500000|2020-08-25 17:45:00|220020|219970|220112.9|219962.9|220115.7|219993.6|219992.2|219890.4|778
1598377800000|2020-08-25 17:50:00|220112.7|219962.7|220075.9|219925.9|220112.7|220012.9|220009.5|219888.3|733
1598378100000|2020-08-25 17:55:00|220077|219927|220044|219894|220083.1|219991|219992.6|219882.7|749
1598378400000|2020-08-25 18:00:00|220041.2|219891.2|220100.2|219950.2|220134.2|219990|219987|219873.9|840
1598378700000|2020-08-25 18:05:00|220099.8|219949.8|220103.3|219953.3|220123.3|219973.3|220088.3|219938.3|816
1598379000000|2020-08-25 18:10:00|220104.3|219954.3|220109.2|219959.2|220114.4|219988.4|220035.8|219932.6|825
1598379300000|2020-08-25 18:15:00|220109|219959|220312.7|220162.7|220324.4|220174.4|220103.4|219953.4|865
1598379600000|2020-08-25 18:20:00|220316.4|220166.4|220057.8|219907.8|220316.4|220211.7|220000.5|219850.5|795
1598379900000|2020-08-25 18:25:00|220058.9|219908.9|219809.2|219659.2|220067.5|219967.8|219790.7|219640.7|866
1598380200000|2020-08-25 18:30:00|219806.8|219656.8|219834.9|219684.9|219864|219714|219786.4|219636.4|786
1598380500000|2020-08-25 18:35:00|219836.6|219686.6|219634.3|219484.3|219849.8|219699.8|219598.2|219473.5|862
1598380800000|2020-08-25 18:40:00|219633|219483|219512.3|219362.3|219637.9|219520.2|219462|219352.4|806
1598381100000|2020-08-25 18:45:00|219512.2|219362.2|219578.9|219428.9|219597.3|219447.3|219400.3|219299.8|746
1598381400000|2020-08-25 18:50:00|219579.6|219429.6|219540.2|219390.2|219613.2|219469.3|219478.9|219348.3|733
1598381700000|2020-08-25 18:55:00|219541.1|219391.1|219624|219474|219630.6|219480.6|219486.7|219386.2|715
1598382000000|2020-08-25 19:00:00|219627.2|219477.2|219665.8|219515.8|219687.8|219537.8|219552.1|219402.1|927
1598382300000|2020-08-25 19:05:00|219662.6|219512.6|219607|219457|219726.2|219576.2|219593.5|219443.5|885
1598382600000|2020-08-25 19:10:00|219606.9|219456.9|219491.3|219341.3|219644.2|219494.2|219481.3|219331.3|717
1598382900000|2020-08-25 19:15:00|219491.6|219341.6|219401.9|219251.9|219536.8|219395.7|219398.1|219248.1|749
1598383200000|2020-08-25 19:20:00|219402|219252|219448.2|219298.2|219465.6|219355|219360.5|219236.4|802
1598383500000|2020-08-25 19:25:00|219447|219297|219455.3|219305.3|219464.3|219355.2|219373.1|219267.9|788
1598383800000|2020-08-25 19:30:00|219454|219304|219473.5|219323.5|219480.6|219342.4|219392.4|219282.2|802
1598384100000|2020-08-25 19:35:00|219470.5|219320.5|219373.4|219223.4|219470.6|219320.6|219355.7|219205.7|864
1598384400000|2020-08-25 19:40:00|219374.5|219224.5|219401.8|219251.8|219412.4|219262.4|219279.3|219166.4|758
1598384700000|2020-08-25 19:45:00|219401.1|219251.1|219343.9|219193.9|219433.9|219283.9|219325.1|219190.9|642
1598385000000|2020-08-25 19:50:00|219352.8|219202.8|219308.7|219158.7|219411.4|219274.7|219297|219147|836
1598385300000|2020-08-25 19:55:00|219309.9|219159.9|219256.5|219106.5|219324.1|219174.1|219192.3|219088.5|863
1598385600000|2020-08-25 20:00:00|219258.2|219108.2|219278.7|219128.7|219402.3|219252.3|219250.3|219100.3|670
1598385900000|2020-08-25 20:05:00|219276.4|219126.4|219130.8|218980.8|219279.8|219129.8|219120.3|218970.3|653
1598386200000|2020-08-25 20:10:00|219132|218982|219249.7|219099.7|219269.1|219119.1|219124.3|218974.3|517
1598386500000|2020-08-25 20:15:00|219253.2|219103.2|219333|219183|219350|219251.5|219247.4|219097.4|373
1598386800000|2020-08-25 20:20:00|219332.8|219182.8|219355.4|219205.4|219367|219217|219320.7|219170.7|357
1598387100000|2020-08-25 20:25:00|219355.1|219205.1|219301.8|219151.8|219377.9|219227.9|219263.4|219113.4|448
1598387400000|2020-08-25 20:30:00|219295.9|219145.9|219354.1|219204.1|219355.8|219205.8|219295.9|219145.9|434
1598387700000|2020-08-25 20:35:00|219352.9|219202.9|219257.2|219107.2|219353|219203|219254.1|219104.1|426
1598388000000|2020-08-25 20:40:00|219257.4|219107.4|219244.9|219094.9|219265.6|219115.6|219239.5|219089.5|341
1598388300000|2020-08-25 20:45:00|219245.1|219095.1|219253.6|219103.6|219273|219123|219225.9|219075.9|374
1598388600000|2020-08-25 20:50:00|219252.6|219102.6|219240.4|219090.4|219261.8|219111.8|219212.6|219062.6|373
1598388900000|2020-08-25 20:55:00|219248.3|219098.3|219275.7|218940.7|219325.8|219175.8|218999.3|218849.3|594
1598389200000|2020-08-25 21:00:00|219309.6|218974.6|219133.2|218874.5|219309.6|218974.6|219057.9|218844.8|78
1598389500000|2020-08-25 21:05:00|219210.4|218875.4|219237.7|219087.7|219332.6|219087.7|219061.5|218875.4|327
1598389800000|2020-08-25 21:10:00|219240.4|219090.4|219186|219036|219301.1|219091|219119.3|218924.9|332
1598390100000|2020-08-25 21:15:00|219188.4|219038.4|219152.8|219002.8|219222.4|219051.6|219123.9|218946.6|169
1598390400000|2020-08-25 21:20:00|219151.8|219001.8|219164.1|219014.1|219290.6|219049|219151.8|218961.8|157
1598390700000|2020-08-25 21:25:00|219168.8|219018.8|219167.8|219017.8|219216|219036.8|219144|218956.5|123
1598391000000|2020-08-25 21:30:00|219169|219019|219226|218967.9|219234|219032.2|219155.4|218952.4|166
1598391300000|2020-08-25 21:35:00|219221.7|218965.9|219163|219013|219247.4|219030|219153.5|218941|125
1598391600000|2020-08-25 21:40:00|219164|219014|219159.3|219009.3|219271.2|219027.8|219148.3|218951.8|119
1598391900000|2020-08-25 21:45:00|219163.9|219013.9|219168.7|219018.7|219171.5|219021.5|219152.2|219002.2|140
1598392200000|2020-08-25 21:50:00|219166.7|219016.7|219160.8|219010.8|219196.6|219046.6|219149.9|218999.9|154
1598392500000|2020-08-25 21:55:00|219155.2|219005.2|219163|219013|219187.2|219037.2|219150.2|219000.2|126
1598392800000|2020-08-25 22:00:00|219161.7|219011.7|219128.7|218978.7|219281.5|219060.7|219110.3|218949.3|441
1598393100000|2020-08-25 22:05:00|219130.2|218980.2|219125.1|218975.1|219157.7|219007.7|219097.1|218947.1|272
1598393400000|2020-08-25 22:10:00|219125.2|218975.2|219162.2|219012.2|219167.1|219017.1|219116.2|218966.2|281
1598393700000|2020-08-25 22:15:00|219163.8|219013.8|219146.7|218996.7|219175.2|219025.2|219125.5|218975.5|232
1598394000000|2020-08-25 22:20:00|219146.8|218996.8|219160.9|219010.9|219183.6|219033.6|219133.3|218983.3|214
1598394300000|2020-08-25 22:25:00|219161|219011|219158.1|219008.1|219170.4|219020.4|219134|218984|200
1598394600000|2020-08-25 22:30:00|219159.4|219009.4|219170.5|219020.5|219182.5|219032.5|219125.8|218975.8|190
1598394900000|2020-08-25 22:35:00|219171.6|219021.6|219163.5|219013.5|219190|219040|219132.5|218982.5|277
1598395200000|2020-08-25 22:40:00|219166.4|219016.4|219172.7|219022.7|219213|219035.8|219129.6|218963|227
1598395500000|2020-08-25 22:45:00|219170.8|219020.8|219161.3|219011.3|219206|219056|219123.8|218973.8|246
1598395800000|2020-08-25 22:50:00|219162.1|219012.1|219159.4|219009.4|219204.3|219054.3|219143.9|218993.9|269
1598396100000|2020-08-25 22:55:00|219163.1|219013.1|219199.8|219049.8|219232.5|219082.5|219135.1|218985.1|253
1598396400000|2020-08-25 23:00:00|219198|219048|219174.8|219024.8|219223|219073|219165.8|219015.8|230
1598396700000|2020-08-25 23:05:00|219173.6|219023.6|219159.8|219009.8|219225|219046.3|219157.5|218970|236
1598397000000|2020-08-25 23:10:00|219160.5|219010.5|219168.5|219018.5|219187.1|219037.1|219155.5|219005.5|213
1598397300000|2020-08-25 23:15:00|219168.4|219018.4|219180.9|219030.9|219192.5|219042.5|219132.8|218982.8|248
1598397600000|2020-08-25 23:20:00|219174|219024|219156.9|219006.9|219194.3|219044.3|219154.9|219004.9|305
1598397900000|2020-08-25 23:25:00|219157.3|219007.3|219210.6|219060.6|219232.5|219082.5|219150.4|219000.4|261
1598398200000|2020-08-25 23:30:00|219211.1|219061.1|219159.6|219009.6|219218.2|219068.2|219154.6|219004.6|279
1598398500000|2020-08-25 23:35:00|219159.5|219009.5|219143.6|218993.6|219192.2|219042.2|219123.6|218973.6|339
1598398800000|2020-08-25 23:40:00|219145.4|218995.4|219139.8|218989.8|219172.4|219022.4|219120|218970|263
1598399100000|2020-08-25 23:45:00|219135.8|218985.8|219145.6|218995.6|219170.9|219020.9|219118.1|218968.1|310
1598399400000|2020-08-25 23:50:00|219139.3|218989.3|219153.9|219003.9|219199|219049|219127.5|218977.5|306
1598399700000|2020-08-25 23:55:00|219151.7|219001.7|219206.9|219056.9|219222.8|219072.8|219147.6|218997.6|338
1598400000000|2020-08-26 00:00:00|219212.3|219062.3|219195.6|219045.6|219278.9|219128.9|219186.9|219036.9|520
1598400300000|2020-08-26 00:05:00|219195.2|219045.2|219150.8|219000.8|219204.1|219054.1|219120.8|218970.8|505
1598400600000|2020-08-26 00:10:00|219151.5|219001.5|219154.4|219004.4|219185.7|219035.7|219122.4|218972.4|472
1598400900000|2020-08-26 00:15:00|219157.6|219007.6|219188.9|219038.9|219210.8|219060.8|219153.9|219003.9|422
1598401200000|2020-08-26 00:20:00|219186.6|219036.6|219189.2|219039.2|219228.1|219078.1|219175.6|219025.6|365
1598401500000|2020-08-26 00:25:00|219190.9|219040.9|219181.9|219031.9|219244.6|219094.6|219176.2|219026.2|366
1598401800000|2020-08-26 00:30:00|219179.7|219029.7|219211.8|219061.8|219228.9|219078.9|219171.8|219021.8|374
1598402100000|2020-08-26 00:35:00|219211.7|219061.7|219230.1|219080.1|219325.5|219175.5|219203.2|219053.2|466
1598402400000|2020-08-26 00:40:00|219230.6|219080.6|219243.2|219093.2|219304.6|219154.6|219192.1|219042.1|431
1598402700000|2020-08-26 00:45:00|219242.9|219092.9|219190.4|219040.4|219246|219096|219184.6|219034.6|460
1598403000000|2020-08-26 00:50:00|219190.1|219040.1|219189.1|219039.1|219235.1|219085.1|219159.2|219009.2|491
1598403300000|2020-08-26 00:55:00|219195.1|219045.1|219181.9|219031.9|219214.1|219064.1|219148|218998|471
1598403600000|2020-08-26 01:00:00|219182.9|219032.9|219150.2|219000.2|219197.9|219047.9|219140|218990|443
1598403900000|2020-08-26 01:05:00|219149.8|218999.8|219170.5|219020.5|219194.7|219044.7|219120.5|218970.5|397
1598404200000|2020-08-26 01:10:00|219168.8|219018.8|219186.9|219036.9|219199.2|219049.2|219156.3|219006.3|388
1598404500000|2020-08-26 01:15:00|219184|219034|219255.9|219105.9|219268.6|219118.6|219158.6|219008.6|454
1598404800000|2020-08-26 01:20:00|219248.4|219098.4|219238.8|219088.8|219256.3|219106.3|219232.1|219082.1|308
1598405100000|2020-08-26 01:25:00|219239.1|219089.1|219180.3|219030.3|219249.7|219099.7|219165.5|219015.5|367
1598405400000|2020-08-26 01:30:00|219176.9|219026.9|219204.2|219054.2|219244.5|219094.5|219176.9|219026.9|486
1598405700000|2020-08-26 01:35:00|219214.1|219064.1|219162.7|219012.7|219220.9|219070.9|219139.3|218989.3|457
1598406000000|2020-08-26 01:40:00|219161.3|219011.3|219194.5|219044.5|219212.2|219062.2|219146|218996|369
1598406300000|2020-08-26 01:45:00|219187.3|219037.3|219129.8|218979.8|219204|219054|219118.2|218968.2|405
1598406600000|2020-08-26 01:50:00|219128.3|218978.3|219141.9|218991.9|219163.9|219013.9|219109.8|218959.8|408
1598406900000|2020-08-26 01:55:00|219139.2|218989.2|219144.1|218994.1|219176.3|219026.3|219115.2|218965.2|412
1598407200000|2020-08-26 02:00:00|219142|218992|219150.5|219000.5|219194.9|219044.9|219138.7|218988.7|439
1598407500000|2020-08-26 02:05:00|219151.3|219001.3|219197.3|219047.3|219204.9|219054.9|219145.5|218995.5|449
1598407800000|2020-08-26 02:10:00|219194.8|219044.8|219189.4|219039.4|219200.5|219050.5|219174.8|219024.8|399
1598408100000|2020-08-26 02:15:00|219190.1|219040.1|219197|219047|219214.9|219064.9|219190.1|219040.1|321
1598408400000|2020-08-26 02:20:00|219196.3|219046.3|219201.2|219051.2|219256.9|219106.9|219196.3|219046.3|355
1598408700000|2020-08-26 02:25:00|219206|219056|219238.2|219088.2|219252.9|219102.9|219198.9|219048.9|332
1598409000000|2020-08-26 02:30:00|219237.9|219087.9|219231|219081|219239.4|219089.4|219153.5|219003.5|439
1598409300000|2020-08-26 02:35:00|219240|219090|219246.9|219096.9|219253.6|219103.6|219177.3|219027.3|446
1598409600000|2020-08-26 02:40:00|219249.8|219099.8|219235|219085|219267.7|219117.7|219198.7|219048.7|369
1598409900000|2020-08-26 02:45:00|219235.9|219085.9|219280.4|219130.4|219299.2|219149.2|219227.1|219077.1|420
1598410200000|2020-08-26 02:50:00|219282.6|219132.6|219322.8|219172.8|219343.8|219193.8|219259|219109|376
1598410500000|2020-08-26 02:55:00|219323.7|219173.7|219335.8|219185.8|219339.2|219189.2|219296.5|219146.5|328
1598410800000|2020-08-26 03:00:00|219337.1|219187.1|219381.2|219231.2|219383.4|219233.4|219326.8|219176.8|287
1598411100000|2020-08-26 03:05:00|219380.6|219230.6|219375.4|219225.4|219385.6|219235.6|219352.4|219202.4|273
1598411400000|2020-08-26 03:10:00|219376.3|219226.3|219381.9|219231.9|219429|219279|219366.1|219216.1|329
1598411700000|2020-08-26 03:15:00|219381.5|219231.5|219442.2|219292.2|219446.9|219296.9|219365.7|219215.7|354
1598412000000|2020-08-26 03:20:00|219443.7|219293.7|219390.6|219240.6|219448.1|219298.1|219372.8|219222.8|390
1598412300000|2020-08-26 03:25:00|219390.4|219240.4|219406.8|219256.8|219447.3|219297.3|219371.9|219221.9|372
1598412600000|2020-08-26 03:30:00|219398.5|219248.5|219335.7|219185.7|219421.5|219271.5|219317.3|219167.3|390
1598412900000|2020-08-26 03:35:00|219334.6|219184.6|219334.7|219184.7|219352.9|219202.9|219315.2|219165.2|331
1598413200000|2020-08-26 03:40:00|219339|219189|219332|219182|219359.6|219209.6|219311.4|219161.4|354
1598413500000|2020-08-26 03:45:00|219332.6|219182.6|219307.7|219157.7|219352.6|219202.6|219287|219137|313
1598413800000|2020-08-26 03:50:00|219308.1|219158.1|219294.8|219144.8|219314.4|219164.4|219288.1|219138.1|240
1598414100000|2020-08-26 03:55:00|219295.9|219145.9|219305.7|219155.7|219316|219166|219283.1|219133.1|231
1598414400000|2020-08-26 04:00:00|219300.5|219150.5|219301|219151|219325.6|219175.6|219282.1|219132.1|229
1598414700000|2020-08-26 04:05:00|219298.5|219148.5|219288.1|219138.1|219331.2|219181.2|219272.6|219122.6|307
1598415000000|2020-08-26 04:10:00|219291.5|219141.5|219286.2|219136.2|219316|219166|219275.9|219125.9|274
1598415300000|2020-08-26 04:15:00|219292.5|219142.5|219279.7|219129.7|219308.8|219158.8|219279.7|219129.7|318
1598415600000|2020-08-26 04:20:00|219282.8|219132.8|219278.1|219128.1|219301.8|219151.8|219252.5|219102.5|289
1598415900000|2020-08-26 04:25:00|219278|219128|219275.3|219125.3|219297.8|219147.8|219265.9|219115.9|214
1598416200000|2020-08-26 04:30:00|219275.7|219125.7|219288.5|219138.5|219315.4|219165.4|219253.5|219103.5|374
1598416500000|2020-08-26 04:35:00|219287.8|219137.8|219265.8|219115.8|219305.2|219155.2|219256.3|219106.3|278
1598416800000|2020-08-26 04:40:00|219265.4|219115.4|219285.9|219135.9|219306.6|219156.6|219248.7|219098.7|284
1598417100000|2020-08-26 04:45:00|219283.3|219133.3|219288.9|219138.9|219301.1|219151.1|219272.2|219122.2|285
1598417400000|2020-08-26 04:50:00|219289.3|219139.3|219327.3|219177.3|219334.5|219184.5|219283.6|219133.6|259
1598417700000|2020-08-26 04:55:00|219328.2|219178.2|219329.4|219179.4|219343.4|219193.4|219315.8|219165.8|286
1598418000000|2020-08-26 05:00:00|219328.6|219178.6|219281.2|219131.2|219333.9|219183.9|219260|219110|357
1598418300000|2020-08-26 05:05:00|219274.2|219124.2|219282.4|219132.4|219298.8|219148.8|219259.6|219109.6|352
1598418600000|2020-08-26 05:10:00|219282.9|219132.9|219271.1|219121.1|219295.5|219145.5|219259.6|219109.6|304
1598418900000|2020-08-26 05:15:00|219269.6|219119.6|219348.9|219198.9|219372.1|219222.1|219256.5|219106.5|375
1598419200000|2020-08-26 05:20:00|219352.3|219202.3|219321.3|219171.3|219383.3|219233.3|219311.6|219161.6|304
1598419500000|2020-08-26 05:25:00|219318.3|219168.3|219351|219201|219394.3|219244.3|219303.9|219153.9|318
1598419800000|2020-08-26 05:30:00|219354.4|219204.4|219357.5|219207.5|219371.6|219221.6|219305.8|219155.8|319
1598420100000|2020-08-26 05:35:00|219357.4|219207.4|219437|219287|219449.5|219299.5|219350.1|219200.1|393
1598420400000|2020-08-26 05:40:00|219433.6|219283.6|219451.1|219301.1|219469.9|219319.9|219429.6|219279.6|422
1598420700000|2020-08-26 05:45:00|219451.7|219301.7|219340|219190|219464.9|219314.9|219312.4|219162.4|373
1598421000000|2020-08-26 05:50:00|219340.4|219190.4|219364.6|219214.6|219364.6|219214.6|219332.6|219182.6|218
1598421300000|2020-08-26 05:55:00|219359.3|219209.3|219307.4|219157.4|219367.7|219217.7|219281.1|219131.1|368
1598421600000|2020-08-26 06:00:00|219307.9|219157.9|219294.5|219144.5|219314.8|219164.8|219283.1|219133.1|522
1598421900000|2020-08-26 06:05:00|219293.6|219143.6|219291.1|219141.1|219362.2|219212.2|219283.2|219133.2|641
1598422200000|2020-08-26 06:10:00|219291.3|219141.3|219315.8|219165.8|219330.5|219180.5|219270.9|219120.9|488
1598422500000|2020-08-26 06:15:00|219315.4|219165.4|219387.3|219237.3|219394.6|219244.6|219281.4|219131.4|615
1598422800000|2020-08-26 06:20:00|219387.4|219237.4|219258.3|219108.3|219391.1|219241.1|219252.5|219102.5|546
1598423100000|2020-08-26 06:25:00|219255.9|219105.9|219255.4|219105.4|219265.1|219115.1|219201.9|219051.9|524
1598423400000|2020-08-26 06:30:00|219248|219098|219297.2|219147.2|219310|219160|219200.6|219050.6|512
1598423700000|2020-08-26 06:35:00|219298.5|219148.5|219359.8|219209.8|219410.7|219260.7|219297|219147|622
1598424000000|2020-08-26 06:40:00|219358.9|219208.9|219251.4|219101.4|219362.1|219212.1|219244.3|219094.3|606
1598424300000|2020-08-26 06:45:00|219251.8|219101.8|219216.8|219066.8|219251.8|219101.8|219188.8|219038.8|728
1598424600000|2020-08-26 06:50:00|219213.8|219063.8|219212.1|219062.1|219230.2|219080.2|219193.9|219043.9|644
1598424900000|2020-08-26 06:55:00|219211.7|219061.7|219303.7|219153.7|219352|219202|219205.6|219055.6|761
1598425200000|2020-08-26 07:00:00|219308.1|219158.1|219489|219339|219512.3|219404.4|219268.8|219118.8|975
1598425500000|2020-08-26 07:05:00|219488.1|219338.1|219515.8|219365.8|219557.7|219420.9|219382.2|219232.2|835
1598425800000|2020-08-26 07:10:00|219515.6|219365.6|219357.5|219207.5|219558|219408|219310.6|219160.6|872
1598426100000|2020-08-26 07:15:00|219363.1|219213.1|219414.4|219264.4|219497.5|219347.5|219328.8|219178.8|823
1598426400000|2020-08-26 07:20:00|219418.5|219268.5|219407.1|219257.1|219490.8|219340.8|219348.3|219198.3|690
1598426700000|2020-08-26 07:25:00|219409.2|219259.2|219300.2|219150.2|219458.2|219308.2|219294.5|219144.5|768
1598427000000|2020-08-26 07:30:00|219281.5|219131.5|219245.8|219095.8|219315.2|219165.2|219173.8|219023.8|856
1598427300000|2020-08-26 07:35:00|219245.9|219095.9|219163.2|219013.2|219256.1|219106.1|219095.3|218945.3|781
1598427600000|2020-08-26 07:40:00|219165|219015|219222.7|219072.7|219324.8|219174.8|219137.9|218987.9|814
1598427900000|2020-08-26 07:45:00|219221.5|219071.5|219246.7|219096.7|219273.9|219123.9|219166|219031.9|864
1598428200000|2020-08-26 07:50:00|219247.4|219097.4|219466|219316|219466|219316|219243.7|219093.7|823
1598428500000|2020-08-26 07:55:00|219466.2|219316.2|219591.7|219441.7|219592.6|219442.6|219423.4|219273.4|863
1598428800000|2020-08-26 08:00:00|219580.3|219430.3|219601.3|219451.3|219614.2|219464.2|219424.6|219274.6|856
1598429100000|2020-08-26 08:05:00|219602.4|219452.4|219493.5|219343.5|219661.5|219511.5|219487.2|219337.2|936
1598429400000|2020-08-26 08:10:00|219492.7|219342.7|219476.3|219326.3|219574.3|219424.3|219475.6|219325.6|867
1598429700000|2020-08-26 08:15:00|219475.3|219325.3|219394.3|219244.3|219475.7|219325.7|219382|219232|834
1598430000000|2020-08-26 08:20:00|219395.4|219245.4|219389.6|219239.6|219397.7|219247.7|219320.1|219170.1|862
1598430300000|2020-08-26 08:25:00|219388.6|219238.6|219357.8|219207.8|219416.4|219266.4|219314.1|219164.1|792
1598430600000|2020-08-26 08:30:00|219355.1|219205.1|219208.1|219058.1|219378.2|219228.2|219202.2|219052.2|750
1598430900000|2020-08-26 08:35:00|219208.6|219058.6|219141.6|218991.6|219209.9|219059.9|219082|218932|843
1598431200000|2020-08-26 08:40:00|219152.7|219002.7|219105.6|218955.6|219152.7|219002.7|219086.5|218936.5|795
1598431500000|2020-08-26 08:45:00|219105.7|218955.7|219179.3|219029.3|219203.5|219053.5|219093.2|218943.2|797
1598431800000|2020-08-26 08:50:00|219178.5|219028.5|219157.5|219007.5|219204.1|219054.1|219126.8|218976.8|769
1598432100000|2020-08-26 08:55:00|219156|219006|219152|219002|219180.4|219030.4|219138.8|218988.8|676
1598432400000|2020-08-26 09:00:00|219152.4|219002.4|219137.7|218987.7|219180.5|219030.5|219067.7|218957.8|794
1598432700000|2020-08-26 09:05:00|219138.5|218988.5|219267.5|219117.5|219270.2|219120.2|219130.4|218988.5|724
1598433000000|2020-08-26 09:10:00|219267.3|219117.3|219325.8|219175.8|219348.8|219198.8|219264.9|219114.9|803
1598433300000|2020-08-26 09:15:00|219299.1|219149.1|219305.1|219155.1|219315.4|219165.4|219250.9|219100.9|752
1598433600000|2020-08-26 09:20:00|219305.7|219155.7|219335.8|219185.8|219349.9|219199.9|219304.8|219154.8|687
1598433900000|2020-08-26 09:25:00|219335.5|219185.5|219310.4|219160.4|219337.9|219187.9|219284.3|219134.3|557
1598434200000|2020-08-26 09:30:00|219310.5|219160.5|219305.7|219155.7|219325.4|219175.4|219273.8|219123.8|608
1598434500000|2020-08-26 09:35:00|219305.6|219155.6|219404.2|219254.2|219413.8|219263.8|219280|219130|754
1598434800000|2020-08-26 09:40:00|219404.8|219254.8|219400|219250|219426.7|219276.7|219388.9|219238.9|577
1598435100000|2020-08-26 09:45:00|219399.9|219249.9|219384.4|219234.4|219455.4|219305.4|219373.5|219223.5|693
1598435400000|2020-08-26 09:50:00|219384.7|219234.7|219372.7|219222.7|219434.9|219284.9|219357.5|219207.5|630
1598435700000|2020-08-26 09:55:00|219373.2|219223.2|219413.6|219263.6|219468.1|219318.1|219368.1|219218.1|679
1598436000000|2020-08-26 10:00:00|219410.1|219260.1|219308.4|219158.4|219416.5|219266.5|219296.9|219146.9|662
1598436300000|2020-08-26 10:05:00|219309.8|219159.8|219354.1|219204.1|219362.8|219212.8|219253.2|219142.3|616
1598436600000|2020-08-26 10:10:00|219356.2|219206.2|219481.7|219331.7|219486.5|219336.5|219350.6|219200.6|693
1598436900000|2020-08-26 10:15:00|219482.3|219332.3|219455|219305|219533.7|219395.2|219431.1|219281.1|739
1598437200000|2020-08-26 10:20:00|219452.2|219302.2|219469.6|219319.6|219483.2|219333.2|219400.6|219250.6|649
1598437500000|2020-08-26 10:25:00|219467|219317|219514.9|219364.9|219524.7|219374.7|219454.2|219304.2|594
1598437800000|2020-08-26 10:30:00|219507.6|219357.6|219494.3|219344.3|219519.7|219369.7|219467.5|219317.5|559
1598438100000|2020-08-26 10:35:00|219493|219343|219419.3|219269.3|219521.3|219371.3|219410.2|219260.2|590
1598438400000|2020-08-26 10:40:00|219419.9|219269.9|219465.7|219315.7|219478|219328|219409.3|219259.3|598
1598438700000|2020-08-26 10:45:00|219465.3|219315.3|219652.7|219502.7|219657.9|219507.9|219465.3|219315.3|661
1598439000000|2020-08-26 10:50:00|219653.1|219503.1|219554.4|219404.4|219655.3|219514.6|219533.3|219383.3|666
1598439300000|2020-08-26 10:55:00|219555.7|219405.7|219557.3|219407.3|219587.6|219437.6|219552.4|219402.4|534
1598439600000|2020-08-26 11:00:00|219562.2|219412.2|219460.9|219310.9|219567.9|219417.9|219449.3|219299.3|538
1598439900000|2020-08-26 11:05:00|219461.1|219311.1|219453.6|219303.6|219485|219335|219420.4|219270.4|700
1598440200000|2020-08-26 11:10:00|219453.2|219303.2|219450.8|219300.8|219513.1|219363.1|219426.1|219276.1|673
1598440500000|2020-08-26 11:15:00|219454|219304|219457|219307|219465.3|219315.3|219438.6|219288.6|556
1598440800000|2020-08-26 11:20:00|219457.2|219307.2|219448.5|219298.5|219506.8|219356.8|219445|219295|571
1598441100000|2020-08-26 11:25:00|219448.4|219298.4|219490.6|219340.6|219494.9|219344.9|219421.8|219271.8|623
1598441400000|2020-08-26 11:30:00|219490.8|219340.8|219441.4|219291.4|219496.7|219379|219429|219280.6|487
1598441700000|2020-08-26 11:35:00|219441.7|219291.7|219384.7|219234.7|219463.7|219313.7|219312.5|219169|614
1598442000000|2020-08-26 11:40:00|219384|219234|219398.1|219248.1|219412.6|219300.9|219350.9|219231.6|639
1598442300000|2020-08-26 11:45:00|219399|219249|219542.4|219392.4|219551.4|219401.4|219398|219248|719
1598442600000|2020-08-26 11:50:00|219542.3|219392.3|219603.1|219453.1|219640.7|219490.7|219538.2|219388.2|775
1598442900000|2020-08-26 11:55:00|219597.7|219447.7|219691.8|219541.8|219705.8|219556.8|219585.3|219435.3|680
1598443200000|2020-08-26 12:00:00|219690.5|219540.5|219756.5|219606.5|219768.7|219641.9|219674.9|219527.3|863
1598443500000|2020-08-26 12:05:00|219756.7|219606.7|219528.4|219378.4|219784.4|219688.7|219452.6|219346.9|882
1598443800000|2020-08-26 12:10:00|219534.5|219384.5|219559.5|219409.5|219660.9|219523.9|219525|219375|839
1598444100000|2020-08-26 12:15:00|219559.8|219409.8|219642|219492|219686.2|219567.3|219490.8|219388.8|893
1598444400000|2020-08-26 12:20:00|219643.5|219493.5|219436.3|219286.3|219643.5|219525.8|219383|219284.6|887
1598444700000|2020-08-26 12:25:00|219436.2|219286.2|219573.9|219423.9|219573.9|219436.5|219380.8|219280.3|713
1598445000000|2020-08-26 12:30:00|219571.3|219421.3|219748.7|219598.7|219771.3|219621.3|219553.2|219403.2|914
1598445300000|2020-08-26 12:35:00|219748.6|219598.6|219720.7|219570.7|219925.4|219775.4|219689.5|219541.8|940
1598445600000|2020-08-26 12:40:00|219743.7|219593.7|219651.9|219501.9|219761|219611|219532.6|219434.8|913
1598445900000|2020-08-26 12:45:00|219652|219502|219556.9|219406.9|219760.1|219610.1|219549.2|219399.2|871
1598446200000|2020-08-26 12:50:00|219557.2|219407.2|219375.8|219225.8|219647.9|219497.9|219347|219199|886
1598446500000|2020-08-26 12:55:00|219377.8|219227.8|219265.9|219115.9|219377.8|219272.2|219142.8|218992.8|958
1598446800000|2020-08-26 13:00:00|219218.9|219168.9|219318.4|219168.4|219477.9|219352.3|219218.9|219098|944
1598447100000|2020-08-26 13:05:00|219320.2|219170.2|219315.8|219165.8|219395.4|219257.4|219229.2|219114.7|969
1598447400000|2020-08-26 13:10:00|219326.7|219176.7|219131|218981|219330.5|219237|219080.8|218980.5|942
1598447700000|2020-08-26 13:15:00|219082.7|219032.7|219094.2|218944.2|219185.9|219071.3|219055.5|218941.7|913
1598448000000|2020-08-26 13:20:00|219092.6|218942.6|219064.8|218914.8|219160.6|219055|218985.7|218882.4|906
1598448300000|2020-08-26 13:25:00|219061.9|218911.9|219133.9|218983.9|219149.7|218999.7|218988.4|218883.3|939
1598448600000|2020-08-26 13:30:00|219086.2|219036.2|219235.6|219085.6|219295.6|219186|219062.6|218927.4|1031
1598448900000|2020-08-26 13:35:00|219234.1|219084.1|219006.3|218856.3|219234.1|219084.1|218934.6|218784.6|1087
1598449200000|2020-08-26 13:40:00|219004.1|218854.1|219143.1|218993.1|219143.1|219039.8|218827.2|218728.5|1041
1598449500000|2020-08-26 13:45:00|219143.7|218993.7|219159.7|219009.7|219199.6|219086|219072.9|218922.9|1051
1598449800000|2020-08-26 13:50:00|219158.7|219008.7|219297.7|219147.7|219315.4|219214.9|219122.7|218998.5|1008
1598450100000|2020-08-26 13:55:00|219296.7|219146.7|219338.3|219188.3|219339.8|219204.1|219195.6|219078.8|1030
1598450400000|2020-08-26 14:00:00|219338.1|219188.1|219179.8|219029.8|219374.5|219240.9|219137.2|219023.8|820
1598450700000|2020-08-26 14:05:00|219179.6|219029.6|219034.6|218884.6|219182|219068.1|218988.4|218872.8|774
1598451000000|2020-08-26 14:10:00|219035.9|218885.9|219006.3|218856.3|219155.4|219029.1|218989.2|218856.3|960
1598451300000|2020-08-26 14:15:00|219003.1|218853.1|218930.7|218780.7|219005.2|218857.4|218846.3|218711|976
1598451600000|2020-08-26 14:20:00|218935.5|218785.5|219003.1|218853.1|219047.8|218940.1|218874.8|218768.1|995
1598451900000|2020-08-26 14:25:00|219003.3|218853.3|219061.8|218911.8|219146.4|218996.4|218989.1|218839.1|923
1598452200000|2020-08-26 14:30:00|219062.9|218912.9|218958.2|218808.2|219103.1|218968.5|218954|218804|976
1598452500000|2020-08-26 14:35:00|218959.8|218809.8|219014.9|218964.9|219056.5|218967|218904.6|218790.2|915
1598452800000|2020-08-26 14:40:00|219024.5|218974.5|219211.5|219061.5|219233.8|219083.8|219024.5|218955.7|988
1598453100000|2020-08-26 14:45:00|219211.7|219061.7|219403.8|219253.8|219410|219302.9|219195.8|219060.6|947
1598453400000|2020-08-26 14:50:00|219404.3|219254.3|219414.3|219264.3|219444.5|219314.2|219345.9|219195.9|953
1598453700000|2020-08-26 14:55:00|219413.7|219263.7|219283.5|219133.5|219413.7|219272.6|219225.7|219126|1033
1598454000000|2020-08-26 15:00:00|219276.1|219126.1|219238.2|219088.2|219381.2|219253.1|219227.1|219080.6|952
1598454300000|2020-08-26 15:05:00|219238.3|219088.3|219118.3|218968.3|219238.9|219088.9|219114.2|218964.2|830
1598454600000|2020-08-26 15:10:00|219120.1|218970.1|219252.1|219102.1|219255.3|219153.9|219048.5|218924.3|921
1598454900000|2020-08-26 15:15:00|219251.6|219101.6|219452.3|219302.3|219468.4|219318.4|219197.8|219096.2|962
1598455200000|2020-08-26 15:20:00|219451.8|219301.8|219609|219459|219612.5|219464.7|219387|219265|851
1598455500000|2020-08-26 15:25:00|219608.8|219458.8|219538.2|219388.2|219658.2|219516.8|219529|219385.6|808
1598455800000|2020-08-26 15:30:00|219538.4|219388.4|219435.4|219285.4|219554.1|219430.6|219389.1|219261.1|893
1598456100000|2020-08-26 15:35:00|219434.5|219284.5|219340|219190|219446.3|219328.4|219302.7|219165.7|893
1598456400000|2020-08-26 15:40:00|219340.6|219190.6|219290.9|219140.9|219383.6|219270.2|219276.8|219139.2|846
1598456700000|2020-08-26 15:45:00|219292.1|219142.1|219264.5|219114.5|219362.1|219257.6|219245.2|219107.8|781
1598457000000|2020-08-26 15:50:00|219265.6|219115.6|219307.2|219157.2|219318.9|219212.9|219211.4|219093.7|836
1598457300000|2020-08-26 15:55:00|219307.3|219157.3|219567.3|219417.3|219652.5|219502.5|219250|219149.5|1025
1598457600000|2020-08-26 16:00:00|219562.5|219412.5|219587.5|219437.5|219621.1|219493.2|219509.2|219402.4|946
1598457900000|2020-08-26 16:05:00|219587.2|219437.2|219473.8|219323.8|219590.3|219476.2|219460.6|219310.6|877
1598458200000|2020-08-26 16:10:00|219477.8|219327.8|219286.8|219136.8|219478.7|219328.7|219255|219136.8|794
1598458500000|2020-08-26 16:15:00|219294.3|219144.3|219288.1|219138.1|219384.4|219253.2|219211.1|219121|875
1598458800000|2020-08-26 16:20:00|219289.6|219139.6|219323|219173|219329.4|219210.6|219206.5|219109.6|902
1598459100000|2020-08-26 16:25:00|219323.8|219173.8|219333.3|219183.3|219357.9|219235|219182.6|219084.5|876
1598459400000|2020-08-26 16:30:00|219334.7|219184.7|219293|219143|219347.1|219219|219185.2|219091.1|852
1598459700000|2020-08-26 16:35:00|219292.7|219142.7|219370.8|219220.8|219410.5|219309.6|219237.8|219116.1|808
1598460000000|2020-08-26 16:40:00|219371.6|219221.6|219419.2|219269.2|219437.8|219333.9|219322.1|219191.6|764
1598460300000|2020-08-26 16:45:00|219418.7|219268.7|219426|219276|219464|219341|219385.1|219253.7|821
1598460600000|2020-08-26 16:50:00|219425.6|219275.6|219257.8|219207.8|219426.7|219279.8|219227.4|219106|844
1598460900000|2020-08-26 16:55:00|219262.5|219212.5|219548.7|219398.7|219550.7|219446|219254.3|219158|890
1598461200000|2020-08-26 17:00:00|219545.8|219395.8|219480.3|219430.3|219589.1|219487.2|219428.8|219311.7|887
1598461500000|2020-08-26 17:05:00|219527.2|219377.2|219472.2|219322.2|219548.2|219448.5|219420.4|219320.1|820
1598461800000|2020-08-26 17:10:00|219473|219323|219332.4|219182.4|219495.4|219389|219327.4|219177.4|847
1598462100000|2020-08-26 17:15:00|219332.5|219182.5|219411.9|219261.9|219434.3|219324.3|219276.3|219167.6|736
1598462400000|2020-08-26 17:20:00|219412.6|219262.6|219390.4|219240.4|219442.3|219335.3|219338.7|219237.4|677
1598462700000|2020-08-26 17:25:00|219393|219243|219324.8|219274.8|219421.2|219299.9|219304.7|219205.7|705
1598463000000|2020-08-26 17:30:00|219325.6|219275.6|219391.8|219241.8|219413.4|219312.3|219317.1|219217.8|648
1598463300000|2020-08-26 17:35:00|219391.9|219241.9|219453.8|219303.8|219464.9|219364.4|219346.7|219240|765
1598463600000|2020-08-26 17:40:00|219453.2|219303.2|219499.8|219449.8|219567|219467.4|219396.8|219297|787
1598463900000|2020-08-26 17:45:00|219500|219450|219618.1|219468.1|219647.6|219543.9|219422.6|219307.8|843
1598464200000|2020-08-26 17:50:00|219621.2|219471.2|219694.5|219544.5|219718|219609.1|219567.7|219467.9|888
1598464500000|2020-08-26 17:55:00|219694.2|219544.2|219749.3|219599.3|219804|219710.8|219640.2|219518.4|813
1598464800000|2020-08-26 18:00:00|219747.6|219597.6|219550.7|219400.7|219815.7|219715.3|219520|219370|929
1598465100000|2020-08-26 18:05:00|219550|219400|219746.5|219596.5|219755.9|219647.5|219480.7|219383.1|902
1598465400000|2020-08-26 18:10:00|219746.4|219596.4|219519.8|219369.8|219748.8|219609.3|219510|219360|784
1598465700000|2020-08-26 18:15:00|219541.5|219391.5|219589.1|219439.1|219591.9|219441.9|219419.2|219296|829
1598466000000|2020-08-26 18:20:00|219586.5|219436.5|219639.4|219589.4|219682.1|219612.2|219586.5|219436.5|798
1598466300000|2020-08-26 18:25:00|219638.5|219588.5|219573.3|219423.3|219701.5|219629.7|219493.9|219383.5|826
1598466600000|2020-08-26 18:30:00|219575.2|219425.2|219622.2|219472.2|219655.7|219505.7|219478.8|219377.6|894
1598466900000|2020-08-26 18:35:00|219622.4|219472.4|219559.1|219409.1|219678|219528|219553.9|219403.9|872
1598467200000|2020-08-26 18:40:00|219557.7|219407.7|219681.5|219531.5|219682.6|219544.4|219525.8|219391.4|884
1598467500000|2020-08-26 18:45:00|219686.3|219536.3|219580.6|219430.6|219732.1|219599.7|219531.5|219391.3|840
1598467800000|2020-08-26 18:50:00|219581.5|219431.5|219682.7|219532.7|219777|219655.5|219581.2|219431.2|885
1598468100000|2020-08-26 18:55:00|219683.3|219533.3|219736.4|219586.4|219804.5|219693.7|219676.1|219527.6|1013
1598468400000|2020-08-26 19:00:00|219743.4|219593.4|219640.2|219490.2|219751.8|219601.8|219616.6|219466.6|1072
1598468700000|2020-08-26 19:05:00|219642.5|219492.5|219435.9|219285.9|219650.2|219536|219347.3|219197.3|1001
1598469000000|2020-08-26 19:10:00|219435|219285|219335.3|219185.3|219451.9|219346.4|219281.1|219185.3|763
1598469300000|2020-08-26 19:15:00|219344.2|219194.2|219399|219349|219442|219351.2|219322.3|219172.3|864
1598469600000|2020-08-26 19:20:00|219398.8|219348.8|219384|219234|219465.2|219360|219290.6|219174.8|923
1598469900000|2020-08-26 19:25:00|219383.3|219233.3|219334.7|219184.7|219425.5|219314.9|219260.3|219159.7|913
1598470200000|2020-08-26 19:30:00|219342.4|219192.4|219416.9|219266.9|219428.1|219322.3|219294.1|219175.2|948
1598470500000|2020-08-26 19:35:00|219416.6|219266.6|219423.8|219373.8|219483.9|219380.5|219336.3|219226.5|913
1598470800000|2020-08-26 19:40:00|219423.2|219373.2|219555.4|219405.4|219615.8|219498.6|219419.9|219322.5|889
1598471100000|2020-08-26 19:45:00|219556.9|219406.9|219509.9|219359.9|219561.8|219411.8|219456.8|219306.8|790
1598471400000|2020-08-26 19:50:00|219509.3|219359.3|219427|219277|219521.1|219371.1|219427|219277|828
1598471700000|2020-08-26 19:55:00|219426.6|219276.6|219579.3|219429.3|219584.4|219434.4|219382.3|219232.3|920
1598472000000|2020-08-26 20:00:00|219579.8|219429.8|219579|219429|219609.6|219505.5|219549.4|219406.7|638
1598472300000|2020-08-26 20:05:00|219579.2|219429.2|219533.7|219383.7|219614.3|219464.3|219529.5|219379.5|515
1598472600000|2020-08-26 20:10:00|219534|219384|219556.9|219406.9|219572.8|219422.8|219499.7|219349.7|484
1598472900000|2020-08-26 20:15:00|219558.2|219408.2|219564.8|219414.8|219575.1|219425.1|219555.3|219405.3|337
1598473200000|2020-08-26 20:20:00|219565.1|219415.1|219504.2|219354.2|219568.4|219418.4|219497.7|219347.7|340
1598473500000|2020-08-26 20:25:00|219505.6|219355.6|219429.4|219279.4|219526.5|219376.5|219386.2|219236.2|547
1598473800000|2020-08-26 20:30:00|219429.5|219279.5|219472.5|219322.5|219497.2|219347.2|219408.6|219258.6|537
1598474100000|2020-08-26 20:35:00|219471.5|219321.5|219483.1|219333.1|219500.9|219350.9|219467.7|219317.7|532
1598474400000|2020-08-26 20:40:00|219483.2|219333.2|219485.9|219335.9|219489.5|219339.5|219462.5|219312.5|668
1598474700000|2020-08-26 20:45:00|219490.8|219340.8|219453.5|219303.5|219490.9|219340.9|219427.4|219277.4|372
1598475000000|2020-08-26 20:50:00|219453.7|219303.7|219462.7|219312.7|219496.7|219346.7|219410.8|219260.8|317
1598475300000|2020-08-26 20:55:00|219464.6|219314.6|219481.5|219331.5|219541.8|219391.8|219449|219299|490
1598475600000|2020-08-26 21:00:00|219538.9|219282.9|219591.2|219320.1|219617.1|219342.4|219486.1|219269.9|62
1598475900000|2020-08-26 21:05:00|219595.8|219298.3|219560.4|219243.6|219629.7|219420.6|219519.3|219243.6|120
1598476200000|2020-08-26 21:10:00|219549.3|219399.3|219543.9|219393.9|219609.4|219430.7|219514.8|219243.6|112
1598476500000|2020-08-26 21:15:00|219572.5|219422.5|219504|219354|219622.1|219422.5|219498.2|219243.6|119
1598476800000|2020-08-26 21:20:00|219557.1|219254.7|219529.3|219379.3|219627.2|219388.4|219498.5|219251.5|113
1598477100000|2020-08-26 21:25:00|219515.9|219365.9|219502.6|219352.6|219624.6|219405|219502.5|219243.6|105
1598477400000|2020-08-26 21:30:00|219509.4|219359.4|219571.6|219421.6|219645.8|219452.5|219498.7|219254.2|225
1598477700000|2020-08-26 21:35:00|219569.6|219419.6|219623.4|219345.3|219658|219446.7|219490.1|219247.7|297
1598478000000|2020-08-26 21:40:00|219602.9|219324.7|219577.5|219316.7|219678.4|219427|219489|219247.7|142
1598478300000|2020-08-26 21:45:00|219577.3|219302|219505|219355|219645.4|219429.9|219497|219248.7|117
1598478600000|2020-08-26 21:50:00|219517.4|219367.4|219565.2|219299.6|219626.2|219423.3|219496.3|219268.5|204
1598478900000|2020-08-26 21:55:00|219489.4|219339.4|219601.8|219274|219660.1|219392.6|219481|219249.5|155
1598479200000|2020-08-26 22:00:00|219593.4|219313.9|219620.4|219351|219655|219426.6|219505.2|219287.8|445
1598479500000|2020-08-26 22:05:00|219619.8|219351.9|219555.1|219405.1|219664.3|219452.2|219538.8|219351.9|359
1598479800000|2020-08-26 22:10:00|219560|219410|219547.8|219397.8|219654.5|219457.9|219529.3|219376.8|350
1598480100000|2020-08-26 22:15:00|219533.1|219383.1|219516.9|219366.9|219560.4|219410.4|219501.4|219351.4|299
1598480400000|2020-08-26 22:20:00|219515.5|219365.5|219515.9|219365.9|219535.4|219385.4|219495.1|219345.1|332
1598480700000|2020-08-26 22:25:00|219504.8|219354.8|219517.3|219367.3|219556|219406|219496|219346|273
1598481000000|2020-08-26 22:30:00|219522.1|219372.1|219498.8|219348.8|219527.1|219377.1|219489.2|219339.2|293
1598481300000|2020-08-26 22:35:00|219500.5|219350.5|219470.1|219320.1|219507|219357|219431.9|219281.9|307
1598481600000|2020-08-26 22:40:00|219459.2|219309.2|219481.4|219331.4|219510.9|219360.9|219455.4|219305.4|372
1598481900000|2020-08-26 22:45:00|219481.7|219331.7|219490.7|219340.7|219514.2|219364.2|219465.9|219315.9|339
1598482200000|2020-08-26 22:50:00|219478.8|219328.8|219506.1|219356.1|219516.9|219366.9|219429.5|219279.5|288
1598482500000|2020-08-26 22:55:00|219502.1|219352.1|219509.4|219359.4|219513.1|219363.1|219488|219338|232
1598482800000|2020-08-26 23:00:00|219514.5|219364.5|219494.1|219344.1|219601|219392.4|219492.1|219335|369
1598483100000|2020-08-26 23:05:00|219494.7|219344.7|219503|219353|219578|219365.1|219461.5|219262|289
1598483400000|2020-08-26 23:10:00|219503.2|219353.2|219510.5|219360.5|219519.7|219369.7|219487.1|219337.1|253
1598483700000|2020-08-26 23:15:00|219504.5|219354.5|219508.1|219358.1|219517.5|219367.5|219499.7|219349.7|308
1598484000000|2020-08-26 23:20:00|219503.6|219353.6|219503.9|219353.9|219513.6|219363.6|219497.6|219347.6|266
1598484300000|2020-08-26 23:25:00|219497.3|219347.3|219506.8|219356.8|219508.7|219358.7|219488.8|219338.8|247
1598484600000|2020-08-26 23:30:00|219508.4|219358.4|219501.7|219351.7|219509|219359|219490.3|219340.3|265
1598484900000|2020-08-26 23:35:00|219501.3|219351.3|219500.9|219350.9|219523.5|219373.5|219488.1|219338.1|280
1598485200000|2020-08-26 23:40:00|219503.2|219353.2|219499.4|219349.4|219509.9|219359.9|219491.8|219341.8|194
1598485500000|2020-08-26 23:45:00|219497.9|219347.9|219502.9|219352.9|219512.8|219362.8|219495.3|219345.3|199
1598485800000|2020-08-26 23:50:00|219500.9|219350.9|219432.7|219282.7|219505.5|219355.5|219426.6|219276.6|265
1598486100000|2020-08-26 23:55:00|219433.1|219283.1|219429.1|219279.1|219459.4|219309.4|219419.5|219269.5|348
1598486400000|2020-08-27 00:00:00|219431.7|219281.7|219443.3|219293.3|219446.3|219296.3|219403.5|219253.5|362
1598486700000|2020-08-27 00:05:00|219442.1|219292.1|219450|219300|219468|219318|219424.1|219274.1|404
1598487000000|2020-08-27 00:10:00|219449.1|219299.1|219412.6|219262.6|219453.7|219303.7|219404.2|219254.2|311
1598487300000|2020-08-27 00:15:00|219414.4|219264.4|219430.9|219280.9|219447.2|219297.2|219393.2|219243.2|337
1598487600000|2020-08-27 00:20:00|219433|219283|219431.5|219281.5|219438.9|219288.9|219428.2|219278.2|292
1598487900000|2020-08-27 00:25:00|219431.9|219281.9|219437|219287|219442|219292|219428.6|219278.6|250
1598488200000|2020-08-27 00:30:00|219437.6|219287.6|219444.8|219294.8|219457.7|219307.7|219427.8|219277.8|266
1598488500000|2020-08-27 00:35:00|219449.7|219299.7|219502.9|219352.9|219509.5|219359.5|219435.3|219285.3|337
1598488800000|2020-08-27 00:40:00|219502.3|219352.3|219500.9|219350.9|219541|219391|219458.6|219308.6|362
1598489100000|2020-08-27 00:45:00|219500.1|219350.1|219502.9|219352.9|219510.3|219360.3|219488|219338|322
1598489400000|2020-08-27 00:50:00|219497.1|219347.1|219481.5|219331.5|219516.9|219366.9|219439|219289|395
1598489700000|2020-08-27 00:55:00|219481.6|219331.6|219464.2|219314.2|219483.5|219333.5|219435.5|219285.5|379
1598490000000|2020-08-27 01:00:00|219466.1|219316.1|219320.8|219170.8|219466.1|219316.1|219317.4|219167.4|515
1598490300000|2020-08-27 01:05:00|219320.9|219170.9|219375.6|219225.6|219388.5|219238.5|219318.2|219168.2|449
1598490600000|2020-08-27 01:10:00|219374.3|219224.3|219455.9|219305.9|219463.6|219313.6|219370.1|219220.1|448
1598490900000|2020-08-27 01:15:00|219453.9|219303.9|219524.6|219374.6|219549.1|219399.1|219440.5|219290.5|542
1598491200000|2020-08-27 01:20:00|219529.4|219379.4|219515.9|219365.9|219531.3|219381.3|219502|219352|289
1598491500000|2020-08-27 01:25:00|219523.5|219373.5|219495.5|219345.5|219544.1|219394.1|219477.8|219327.8|364
1598491800000|2020-08-27 01:30:00|219496.5|219346.5|219512.8|219362.8|219541.5|219391.5|219452.8|219302.8|504
1598492100000|2020-08-27 01:35:00|219511.2|219361.2|219601.2|219451.2|219628.7|219478.7|219483.2|219333.2|563
1598492400000|2020-08-27 01:40:00|219601.7|219451.7|219606|219456|219614.5|219464.5|219577.5|219427.5|478
1598492700000|2020-08-27 01:45:00|219605.4|219455.4|219606.5|219456.5|219616.3|219466.3|219593.8|219443.8|311
1598493000000|2020-08-27 01:50:00|219607.1|219457.1|219642.1|219492.1|219645.1|219495.1|219591.2|219441.2|410
1598493300000|2020-08-27 01:55:00|219641.1|219491.1|219690.4|219540.4|219709.5|219559.5|219625.9|219475.9|471
1598493600000|2020-08-27 02:00:00|219695.7|219545.7|219665.5|219515.5|219698|219548|219606.8|219424.3|372
1598493900000|2020-08-27 02:05:00|219658.2|219508.2|219653.2|219503.2|219705.6|219555.6|219627.6|219477.6|376
1598494200000|2020-08-27 02:10:00|219653.8|219503.8|219659.3|219509.3|219695.3|219545.3|219651.6|219501.6|351
1598494500000|2020-08-27 02:15:00|219658.2|219508.2|219701.9|219551.9|219706.4|219556.4|219628.4|219478.4|366
1598494800000|2020-08-27 02:20:00|219700.8|219550.8|219739.8|219589.8|219754.2|219604.2|219694.4|219544.4|351
1598495100000|2020-08-27 02:25:00|219741.3|219591.3|219702.8|219552.8|219751.4|219601.4|219698.2|219548.2|283
1598495400000|2020-08-27 02:30:00|219702.1|219552.1|219709.2|219559.2|219715.4|219565.4|219699|219549|328
1598495700000|2020-08-27 02:35:00|219710|219560|219698.4|219548.4|219723.5|219573.5|219693.4|219543.4|229
1598496000000|2020-08-27 02:40:00|219704.9|219554.9|219701.1|219551.1|219708.7|219558.7|219673.1|219523.1|379
1598496300000|2020-08-27 02:45:00|219703.9|219553.9|219715.1|219565.1|219728.2|219578.2|219703.9|219553.9|358
1598496600000|2020-08-27 02:50:00|219717.2|219567.2|219743|219593|219752.4|219602.4|219713.4|219563.4|303
1598496900000|2020-08-27 02:55:00|219742.1|219592.1|219747.2|219597.2|219763.1|219613.1|219736.8|219586.8|278
1598497200000|2020-08-27 03:00:00|219746.7|219596.7|219796.5|219646.5|219797.6|219647.6|219737.5|219587.5|298
1598497500000|2020-08-27 03:05:00|219783.5|219633.5|219786.6|219636.6|219796.7|219646.7|219777|219627|319
1598497800000|2020-08-27 03:10:00|219783.8|219633.8|219744.7|219594.7|219789.3|219639.3|219729.4|219579.4|351
1598498100000|2020-08-27 03:15:00|219745.1|219595.1|219661.5|219511.5|219750|219600|219652.5|219502.5|281
1598498400000|2020-08-27 03:20:00|219662.1|219512.1|219654.3|219504.3|219717.5|219567.5|219651.4|219501.4|260
1598498700000|2020-08-27 03:25:00|219654.6|219504.6|219558.2|219408.2|219661.3|219511.3|219544|219394|334
1598499000000|2020-08-27 03:30:00|219557.8|219407.8|219588|219438|219605|219455|219555.1|219405.1|311
1598499300000|2020-08-27 03:35:00|219586.1|219436.1|219567.2|219417.2|219607.5|219457.5|219556|219406|309
1598499600000|2020-08-27 03:40:00|219572.4|219422.4|219570.4|219420.4|219578.7|219428.7|219565|219415|255
1598499900000|2020-08-27 03:45:00|219570.9|219420.9|219505.7|219355.7|219576.4|219426.4|219468.7|219318.7|325
1598500200000|2020-08-27 03:50:00|219504.3|219354.3|219555.4|219405.4|219577.9|219427.9|219498|219348|273
1598500500000|2020-08-27 03:55:00|219555|219405|219596.9|219446.9|219611.2|219461.2|219551|219401|320
1598500800000|2020-08-27 04:00:00|219597.2|219447.2|219606.5|219456.5|219611|219461|219562.6|219412.6|326
1598501100000|2020-08-27 04:05:00|219604.2|219454.2|219606.7|219456.7|219617.9|219467.9|219598.1|219448.1|251
1598501400000|2020-08-27 04:10:00|219606.9|219456.9|219596.3|219446.3|219621|219471|219589.9|219439.9|225
1598501700000|2020-08-27 04:15:00|219594.3|219444.3|219578.3|219428.3|219620.6|219470.6|219577|219427|301
1598502000000|2020-08-27 04:20:00|219578.9|219428.9|219595.1|219445.1|219614.3|219464.3|219574.8|219424.8|321
1598502300000|2020-08-27 04:25:00|219594.9|219444.9|219621.6|219471.6|219629.2|219479.2|219593.5|219443.5|242
1598502600000|2020-08-27 04:30:00|219621.3|219471.3|219581.8|219431.8|219625.3|219475.3|219579|219429|415
1598502900000|2020-08-27 04:35:00|219582.4|219432.4|219599.4|219449.4|219624|219474|219581|219431|380
1598503200000|2020-08-27 04:40:00|219597|219447|219611.1|219461.1|219612.9|219462.9|219597|219447|273
1598503500000|2020-08-27 04:45:00|219611.4|219461.4|219596.7|219446.7|219646.5|219496.5|219591.1|219441.1|345
1598503800000|2020-08-27 04:50:00|219595.8|219445.8|219557.8|219407.8|219621.7|219471.7|219557.8|219407.8|251
1598504100000|2020-08-27 04:55:00|219560.1|219410.1|219563.1|219413.1|219583.9|219433.9|219552.9|219402.9|271
1598504400000|2020-08-27 05:00:00|219563.6|219413.6|219602.4|219452.4|219623.8|219473.8|219563.6|219413.6|322
1598504700000|2020-08-27 05:05:00|219601.9|219451.9|219644.4|219494.4|219652.7|219502.7|219596.6|219446.6|354
1598505000000|2020-08-27 05:10:00|219644.3|219494.3|219585.6|219435.6|219658.8|219508.8|219582|219432|329
1598505300000|2020-08-27 05:15:00|219584.9|219434.9|219584.4|219434.4|219593.7|219443.7|219577.9|219427.9|400
1598505600000|2020-08-27 05:20:00|219583.9|219433.9|219538.4|219388.4|219589.3|219439.3|219530.1|219380.1|332
1598505900000|2020-08-27 05:25:00|219539.1|219389.1|219545.8|219395.8|219575.5|219425.5|219493.2|219343.2|371
1598506200000|2020-08-27 05:30:00|219544.8|219394.8|219704.8|219554.8|219709|219559|219541.4|219391.4|483
1598506500000|2020-08-27 05:35:00|219705.1|219555.1|219705.3|219555.3|219735.1|219585.1|219686.5|219536.5|348
1598506800000|2020-08-27 05:40:00|219705.1|219555.1|219715.8|219565.8|219723.6|219573.6|219692.7|219542.7|370
1598507100000|2020-08-27 05:45:00|219715.6|219565.6|219757.2|219607.2|219795.3|219645.3|219714.2|219564.2|369
1598507400000|2020-08-27 05:50:00|219759.5|219609.5|219745.7|219595.7|219764.3|219614.3|219703.2|219553.2|429
1598507700000|2020-08-27 05:55:00|219743.1|219593.1|219745.7|219595.7|219748.8|219598.8|219704.7|219554.7|399
1598508000000|2020-08-27 06:00:00|219745.8|219595.8|219710.9|219560.9|219757.9|219607.9|219655.6|219505.6|664
1598508300000|2020-08-27 06:05:00|219711|219561|219791.1|219641.1|219810.9|219660.9|219708.1|219558.1|589
1598508600000|2020-08-27 06:10:00|219794|219644|219800.3|219650.3|219828|219698|219748|219615.2|711
1598508900000|2020-08-27 06:15:00|219800|219650|219821.7|219671.7|219864.1|219714.1|219800|219650|709
1598509200000|2020-08-27 06:20:00|219820.8|219670.8|219842.2|219692.2|219848.5|219698.5|219819.6|219669.6|700
1598509500000|2020-08-27 06:25:00|219842.4|219692.4|219851.7|219701.7|219859.5|219709.5|219835.4|219685.4|692
1598509800000|2020-08-27 06:30:00|219850.3|219700.3|219789|219639|219850.5|219700.5|219789|219639|601
1598510100000|2020-08-27 06:35:00|219789.1|219639.1|219804.8|219654.8|219811.8|219661.8|219763.3|219613.3|567
1598510400000|2020-08-27 06:40:00|219805.2|219655.2|219812.7|219662.7|219813.4|219663.4|219794.4|219644.4|520
1598510700000|2020-08-27 06:45:00|219812.1|219662.1|219845|219695|219851.3|219701.3|219796.6|219646.6|572
1598511000000|2020-08-27 06:50:00|219844.9|219694.9|219673.5|219523.5|219847.1|219697.1|219673.5|219523.5|685
1598511300000|2020-08-27 06:55:00|219683.9|219533.9|219659.2|219509.2|219708|219558|219642.6|219492.6|536
1598511600000|2020-08-27 07:00:00|219659|219509|219719.2|219569.2|219760.8|219610.8|219640.8|219490.8|774
1598511900000|2020-08-27 07:05:00|219717.6|219567.6|219803.6|219653.6|219815.1|219707.5|219712.7|219562.7|838
1598512200000|2020-08-27 07:10:00|219802.9|219652.9|219740.8|219590.8|219805.8|219655.8|219719.1|219569.1|779
1598512500000|2020-08-27 07:15:00|219742.1|219592.1|219747|219597|219812|219662|219733.5|219583.5|858
1598512800000|2020-08-27 07:20:00|219747.5|219597.5|219695.6|219545.6|219750.2|219600.2|219633.7|219483.7|693
1598513100000|2020-08-27 07:25:00|219696.3|219546.3|219766|219616|219770.6|219620.6|219646.3|219496.3|599
1598513400000|2020-08-27 07:30:00|219755.6|219605.6|219750|219600|219770.9|219620.9|219674.3|219524.3|717
1598513700000|2020-08-27 07:35:00|219747.8|219597.8|219632.6|219482.6|219755.2|219605.2|219627|219477|765
1598514000000|2020-08-27 07:40:00|219632.5|219482.5|219566.5|219416.5|219641.9|219491.9|219539.2|219389.2|784
1598514300000|2020-08-27 07:45:00|219566.4|219416.4|219434.7|219284.7|219571.4|219421.4|219429.7|219279.7|821
1598514600000|2020-08-27 07:50:00|219434.4|219284.4|219343.6|219193.6|219448.8|219298.8|219333.7|219183.7|784
1598514900000|2020-08-27 07:55:00|219343.8|219193.8|219313.1|219163.1|219423|219273|219283.7|219133.7|804
1598515200000|2020-08-27 08:00:00|219312.7|219162.7|219348|219198|219421.3|219271.3|219290|219140|809
1598515500000|2020-08-27 08:05:00|219347.8|219197.8|219208.2|219058.2|219357.4|219207.4|219174.9|219024.9|823
1598515800000|2020-08-27 08:10:00|219205.9|219055.9|219378.4|219228.4|219382.9|219232.9|219205.9|219055.9|810
1598516100000|2020-08-27 08:15:00|219379.5|219229.5|219405.5|219255.5|219419.8|219269.8|219349.8|219199.8|702
1598516400000|2020-08-27 08:20:00|219408|219258|219446.7|219296.7|219462.7|219312.7|219361.4|219211.4|695
1598516700000|2020-08-27 08:25:00|219446.8|219296.8|219421.6|219271.6|219447.9|219297.9|219361.3|219211.3|781
1598517000000|2020-08-27 08:30:00|219415.5|219265.5|219502.5|219352.5|219511.3|219361.3|219401.2|219251.2|859
1598517300000|2020-08-27 08:35:00|219501.6|219351.6|219478|219328|219544.1|219394.1|219469.2|219319.2|690
1598517600000|2020-08-27 08:40:00|219478.3|219328.3|219482.2|219332.2|219488.7|219338.7|219407.1|219257.1|570
1598517900000|2020-08-27 08:45:00|219481.5|219331.5|219419.2|219269.2|219513.9|219371|219416|219266|507
1598518200000|2020-08-27 08:50:00|219422.7|219272.7|219447.4|219297.4|219466|219316|219395.3|219245.3|643
1598518500000|2020-08-27 08:55:00|219447.3|219297.3|219481.3|219331.3|219550.2|219400.2|219439|219289|758
1598518800000|2020-08-27 09:00:00|219480.6|219330.6|219503.3|219353.3|219532.7|219382.7|219426.5|219276.5|749
1598519100000|2020-08-27 09:05:00|219505.9|219355.9|219578.9|219428.9|219606.4|219456.4|219503.2|219353.2|634
1598519400000|2020-08-27 09:10:00|219579|219429|219606.4|219456.4|219609.6|219459.6|219544.1|219394.1|564
1598519700000|2020-08-27 09:15:00|219605.4|219455.4|219704.9|219554.9|219738.8|219588.8|219596|219446|704
1598520000000|2020-08-27 09:20:00|219705|219555|219695|219545|219723.8|219573.8|219619.9|219469.9|678
1598520300000|2020-08-27 09:25:00|219695.8|219545.8|219675.9|219525.9|219739.2|219589.2|219643.2|219493.2|688
1598520600000|2020-08-27 09:30:00|219678.6|219528.6|219706.8|219556.8|219737.2|219587.2|219647.3|219497.3|695
1598520900000|2020-08-27 09:35:00|219706.7|219556.7|219606.3|219456.3|219707.8|219557.8|219599.9|219449.9|694
1598521200000|2020-08-27 09:40:00|219606.7|219456.7|219567|219417|219637.2|219487.2|219563.4|219413.4|549
1598521500000|2020-08-27 09:45:00|219566.2|219416.2|219683.3|219533.3|219693.5|219543.5|219563|219413|692
1598521800000|2020-08-27 09:50:00|219683.7|219533.7|219633.2|219483.2|219688.7|219538.7|219557.6|219407.6|571
1598522100000|2020-08-27 09:55:00|219631.7|219481.7|219653.7|219503.7|219654.3|219504.3|219603.4|219453.4|514
1598522400000|2020-08-27 10:00:00|219650.5|219500.5|219655.8|219505.8|219700.4|219550.4|219630.9|219480.9|693
1598522700000|2020-08-27 10:05:00|219656.6|219506.6|219605.1|219455.1|219666.2|219516.2|219524.8|219428.1|586
1598523000000|2020-08-27 10:10:00|219604.8|219454.8|219598.2|219448.2|219609.2|219503.7|219519.7|219423|532
1598523300000|2020-08-27 10:15:00|219598|219448|219751.8|219601.8|219754.3|219604.3|219594.9|219444.9|588
1598523600000|2020-08-27 10:20:00|219752.4|219602.4|219609.5|219459.5|219757.8|219607.8|219584.9|219434.9|513
1598523900000|2020-08-27 10:25:00|219610.9|219460.9|219753.2|219603.2|219762.6|219612.6|219598.3|219448.3|639
1598524200000|2020-08-27 10:30:00|219753.6|219603.6|219807.4|219657.4|219835.1|219686.7|219736.7|219595.2|762
1598524500000|2020-08-27 10:35:00|219807.2|219657.2|219782.7|219632.7|219831.9|219681.9|219756.5|219606.5|752
1598524800000|2020-08-27 10:40:00|219784.9|219634.9|219837.2|219687.2|219837.2|219687.2|219764.7|219614.7|728
1598525100000|2020-08-27 10:45:00|219837|219687|219767.6|219617.6|219913.5|219763.5|219732|219582|764
1598525400000|2020-08-27 10:50:00|219767.7|219617.7|219846.3|219696.3|219849.2|219699.2|219753.7|219603.7|628
1598525700000|2020-08-27 10:55:00|219845|219695|219724.8|219574.8|219864.2|219748.8|219708.6|219558.6|799
1598526000000|2020-08-27 11:00:00|219729.2|219579.2|219851.9|219701.9|219910.8|219768.6|219729.2|219579.2|850
1598526300000|2020-08-27 11:05:00|219852|219702|219732|219582|219953.4|219803.4|219726.2|219576.2|873
1598526600000|2020-08-27 11:10:00|219731.5|219581.5|219823|219673|219828.6|219678.6|219705.1|219559.5|870
1598526900000|2020-08-27 11:15:00|219822.9|219672.9|219761.2|219611.2|219861.9|219728.4|219739.9|219589.9|815
1598527200000|2020-08-27 11:20:00|219760.8|219610.8|219597.1|219447.1|219764|219614|219595.3|219445.3|782
1598527500000|2020-08-27 11:25:00|219597.3|219447.3|219443.9|219293.9|219598.8|219448.8|219443.8|219293.8|820
1598527800000|2020-08-27 11:30:00|219443.6|219293.6|219352|219202|219454.1|219304.1|219292.8|219142.8|749
1598528100000|2020-08-27 11:35:00|219351.8|219201.8|219339.8|219189.8|219355.7|219253.6|219297.9|219183.4|683
1598528400000|2020-08-27 11:40:00|219338.6|219188.6|219297.7|219147.7|219342.8|219192.8|219249.6|219099.6|831
1598528700000|2020-08-27 11:45:00|219300.9|219150.9|219506.4|219356.4|219509.2|219359.2|219258.7|219120.6|942
1598529000000|2020-08-27 11:50:00|219508.3|219358.3|219525.5|219375.5|219664.9|219514.9|219507.9|219357.9|806
1598529300000|2020-08-27 11:55:00|219529.2|219379.2|219613.7|219463.7|219634.1|219484.1|219476.3|219326.3|823
1598529600000|2020-08-27 12:00:00|219614.1|219464.1|219611.7|219461.7|219615.9|219465.9|219521.6|219371.6|850
1598529900000|2020-08-27 12:05:00|219611|219461|219550.6|219400.6|219611.6|219478.5|219510|219360|868
1598530200000|2020-08-27 12:10:00|219551.4|219401.4|219645.8|219495.8|219645.8|219495.8|219490.6|219340.6|867
1598530500000|2020-08-27 12:15:00|219646.1|219496.1|219685.8|219535.8|219704.5|219554.5|219552.8|219402.8|927
1598530800000|2020-08-27 12:20:00|219689.8|219539.8|219551.1|219401.1|219731.5|219581.5|219534.4|219396|958
1598531100000|2020-08-27 12:25:00|219549.6|219399.6|219463.6|219313.6|219575.9|219425.9|219457.9|219307.9|672
1598531400000|2020-08-27 12:30:00|219462.2|219312.2|219577.1|219427.1|219587.8|219478.3|219437.3|219285.8|823
1598531700000|2020-08-27 12:35:00|219582.7|219432.7|219580.9|219430.9|219594.9|219444.9|219466.3|219362.1|867
1598532000000|2020-08-27 12:40:00|219580.6|219430.6|219426.9|219276.9|219607.4|219457.4|219350.7|219200.7|875
1598532300000|2020-08-27 12:45:00|219429|219279|219285.5|219135.5|219524.5|219417.1|219172.5|219022.5|1019
1598532600000|2020-08-27 12:50:00|219286.6|219136.6|219190.4|219040.4|219311.8|219161.8|219156|219006|1016
1598532900000|2020-08-27 12:55:00|219191.1|219041.1|219117.2|218967.2|219225.7|219086.8|219073.6|218936|978
1598533200000|2020-08-27 13:00:00|219123.5|218973.5|219511.7|219361.7|219532.7|219382.7|219058.9|218952.6|1024
1598533500000|2020-08-27 13:05:00|219513.6|219363.6|219694.9|219544.9|219774.7|219624.7|219062.8|218912.8|1024
1598533800000|2020-08-27 13:10:00|219702|219552|219185.7|219035.7|219715.4|219565.4|219162.1|219012.1|1063
1598534100000|2020-08-27 13:15:00|219193.4|219043.4|218443.8|218293.8|219214.1|219064.1|218322|218172|1131
1598534400000|2020-08-27 13:20:00|218441.5|218291.5|218518.7|218368.7|218667|218517|218284.6|218134.6|1152
1598534700000|2020-08-27 13:25:00|218519.9|218369.9|218705.4|218555.4|218714.3|218564.3|218463.3|218313.3|1123
1598535000000|2020-08-27 13:30:00|218704.9|218554.9|219032.5|218882.5|219053.5|218903.5|218616.1|218466.1|1145
1598535300000|2020-08-27 13:35:00|219038.4|218888.4|219372.4|219222.4|219389.6|219239.6|218841.2|218691.2|1149
1598535600000|2020-08-27 13:40:00|219374.3|219224.3|219343.5|219193.5|219477.9|219327.9|219140.3|218990.3|1145
1598535900000|2020-08-27 13:45:00|219345.7|219195.7|219231|219081|219730.5|219580.5|219199.8|219049.8|1102
1598536200000|2020-08-27 13:50:00|219232.9|219082.9|218968|218818|219316.9|219166.9|218805|218655|1124
1598536500000|2020-08-27 13:55:00|218966.3|218816.3|219166.5|219016.5|219273|219103.5|218958.4|218808.4|993
1598536800000|2020-08-27 14:00:00|219164.6|219014.6|219615.1|219465.1|219632.2|219482.2|219164.6|219014.6|1091
1598537100000|2020-08-27 14:05:00|219614.8|219464.8|220244.6|220094.6|220290|220140|219611.9|219461.9|1158
1598537400000|2020-08-27 14:10:00|220252|220102|220467.5|220317.5|220915.7|220765.7|220038|219888|1122
1598537700000|2020-08-27 14:15:00|220486.7|220336.7|220230.9|220080.9|220536.2|220386.2|220142.9|219992.9|1116
1598538000000|2020-08-27 14:20:00|220230.5|220080.5|220394.3|220244.3|220504|220354|220110.4|219960.4|1122
1598538300000|2020-08-27 14:25:00|220384.3|220234.3|220278.6|220128.6|220404.5|220254.5|220165.5|220015.5|1109
1598538600000|2020-08-27 14:30:00|220275.9|220125.9|220358.6|220208.6|220552.4|220402.4|220275.9|220125.9|1085
1598538900000|2020-08-27 14:35:00|220361.3|220211.3|220508.9|220358.9|220523.5|220373.5|220293.5|220143.5|1090
1598539200000|2020-08-27 14:40:00|220509.1|220359.1|220477|220327|220814.5|220664.5|220437.9|220307.2|1089
1598539500000|2020-08-27 14:45:00|220473|220323|220493.8|220343.8|220578.1|220441.3|220368|220267.7|1087
1598539800000|2020-08-27 14:50:00|220493.5|220343.5|220335.5|220185.5|220545.6|220395.6|220328.1|220178.1|1073
1598540100000|2020-08-27 14:55:00|220338.6|220188.6|220489.7|220339.7|220561.9|220424.3|220314.8|220164.8|1021
1598540400000|2020-08-27 15:00:00|220488.8|220338.8|220849.4|220699.4|220883.2|220733.2|220465|220334.4|1013
1598540700000|2020-08-27 15:05:00|220857.5|220707.5|221075.1|220925.1|221185.6|221086.6|220857.5|220707.5|1003
1598541000000|2020-08-27 15:10:00|221073.7|220923.7|221465.1|221315.1|221484.3|221334.3|221004.1|220854.1|988
1598541300000|2020-08-27 15:15:00|221455.9|221305.9|221478.3|221328.3|221733.4|221583.4|221436.6|221286.6|1036
1598541600000|2020-08-27 15:20:00|221479|221329|221464.5|221314.5|221501.9|221351.9|221287.7|221137.7|1048
1598541900000|2020-08-27 15:25:00|221487.2|221337.2|221946.2|221796.2|222111.4|221961.4|221425|221275|1049
1598542200000|2020-08-27 15:30:00|221958.9|221808.9|221618.6|221468.6|222058.6|221908.6|221535.6|221385.6|1064
1598542500000|2020-08-27 15:35:00|221616.1|221466.1|221227.6|221077.6|221659.3|221509.3|221208.3|221058.3|1037
1598542800000|2020-08-27 15:40:00|221228.3|221078.3|221119.7|220969.7|221378.1|221228.1|221058.4|220959.3|1014
1598543100000|2020-08-27 15:45:00|221119.8|220969.8|221119.2|220969.2|221159.4|221054.5|220966.9|220816.9|1016
1598543400000|2020-08-27 15:50:00|221121|220971|221356.6|221206.6|221367.9|221225.7|221058.3|220953|995
1598543700000|2020-08-27 15:55:00|221358|221208|221179.7|221129.7|221452.6|221302.6|221176.9|221078|1027
1598544000000|2020-08-27 16:00:00|221227.6|221077.6|221334.5|221184.5|221443.3|221331.6|221142.1|221068.9|1008
1598544300000|2020-08-27 16:05:00|221334|221184|221291.4|221141.4|221359.8|221246.3|221139.5|221039.2|988
1598544600000|2020-08-27 16:10:00|221291|221141|221121.8|220971.8|221377|221269.7|221022.4|220913.8|1007
1598544900000|2020-08-27 16:15:00|221120.7|220970.7|221295|221145|221295|221145|221072.5|220922.5|975
1598545200000|2020-08-27 16:20:00|221294.9|221144.9|221330.3|221180.3|221481.2|221331.2|221178.9|221069.1|969
1598545500000|2020-08-27 16:25:00|221330.1|221180.1|221295.3|221145.3|221478.7|221341.8|221195.1|221072.6|1020
1598545800000|2020-08-27 16:30:00|221291.2|221141.2|221267.4|221117.4|221345.3|221195.3|221188.4|221082.4|1052
1598546100000|2020-08-27 16:35:00|221269|221119|221591|221441|221701.6|221551.6|221189.6|221058.2|1007
1598546400000|2020-08-27 16:40:00|221590.7|221440.7|221784.9|221634.9|221852.8|221702.8|221549.8|221427.6|1067
1598546700000|2020-08-27 16:45:00|221787.7|221637.7|222141.7|221991.7|222217.7|222067.7|221743.6|221627.2|1103
1598547000000|2020-08-27 16:50:00|222138.7|221988.7|222111.2|221961.2|222314.7|222164.7|222097.1|221947.1|1070
1598547300000|2020-08-27 16:55:00|222111.5|221961.5|222263.3|222113.3|222295|222145|221992.1|221864.7|987
1598547600000|2020-08-27 17:00:00|222265.7|222115.7|221868.9|221718.9|222330.6|222229|221868.9|221718.9|1033
1598547900000|2020-08-27 17:05:00|221864.6|221714.6|221521.9|221371.9|221877.4|221727.4|221421.1|221316.2|972
1598548200000|2020-08-27 17:10:00|221521.4|221371.4|221496.4|221346.4|221569.7|221419.7|221417.2|221308.5|963
1598548500000|2020-08-27 17:15:00|221496.6|221346.6|221331.5|221181.5|221516.1|221366.1|221314.1|221164.1|999
1598548800000|2020-08-27 17:20:00|221330.7|221180.7|221577.8|221427.8|221602.2|221452.2|221309.5|221159.5|1055
1598549100000|2020-08-27 17:25:00|221578.2|221428.2|221426.1|221376.1|221601.4|221497.6|221426.1|221298.1|999
1598549400000|2020-08-27 17:30:00|221469.9|221319.9|221427.7|221277.7|221531.1|221382.8|221343.2|221193.2|991
1598549700000|2020-08-27 17:35:00|221427|221277|221429.2|221279.2|221486.3|221382.9|221316.5|221166.5|956
1598550000000|2020-08-27 17:40:00|221428.3|221278.3|221431.7|221281.7|221469.6|221368.1|221323.2|221221.2|897
1598550300000|2020-08-27 17:45:00|221432.9|221282.9|221412.1|221262.1|221478.1|221373.9|221249.8|221144.5|940
1598550600000|2020-08-27 17:50:00|221410.4|221260.4|221729.7|221579.7|221790.1|221659.3|221410.2|221260.2|900
1598550900000|2020-08-27 17:55:00|221732.7|221582.7|221630|221480|221732.7|221582.7|221523.6|221394.9|1022
1598551200000|2020-08-27 18:00:00|221630.2|221480.2|221524|221374|221673.7|221568.4|221473.7|221343.2|1021
1598551500000|2020-08-27 18:05:00|221523.4|221373.4|221364.7|221214.7|221600.3|221496.6|221294.5|221144.5|843
1598551800000|2020-08-27 18:10:00|221364.9|221214.9|221274.1|221124.1|221447|221297|221204.4|221074.4|935
1598552100000|2020-08-27 18:15:00|221277.8|221127.8|221186.8|221036.8|221319.9|221214.9|221126.4|221011.6|886
1598552400000|2020-08-27 18:20:00|221175.4|221025.4|221233.7|221083.7|221329.2|221225.4|221138.8|221025.4|895
1598552700000|2020-08-27 18:25:00|221235.9|221085.9|221090.8|220940.8|221272.8|221134.6|221061.5|220939.9|913
1598553000000|2020-08-27 18:30:00|221091.5|220941.5|221210.8|221060.8|221231|221114.5|221069.9|220941.2|826
1598553300000|2020-08-27 18:35:00|221211.6|221061.6|221136.7|220986.7|221212.8|221062.8|221043.2|220940.4|912
1598553600000|2020-08-27 18:40:00|221140|220990|221368.3|221218.3|221368.3|221218.3|221052.2|220943|808
1598553900000|2020-08-27 18:45:00|221365.6|221215.6|221386.7|221236.7|221395.8|221251.7|221297.4|221147.4|832
1598554200000|2020-08-27 18:50:00|221386.6|221236.6|221550.2|221500.2|221609.7|221508.9|221231.5|221131.1|800
1598554500000|2020-08-27 18:55:00|221550.4|221500.4|221622.2|221472.2|221628.7|221504.5|221427.2|221277.2|957
1598554800000|2020-08-27 19:00:00|221625.7|221475.7|221591.4|221441.4|221632.1|221482.1|221458.4|221308.4|992
1598555100000|2020-08-27 19:05:00|221588.6|221438.6|221587.5|221437.5|221625.5|221475.5|221496.6|221346.6|980
1598555400000|2020-08-27 19:10:00|221582.1|221432.1|221533.8|221383.8|221602.9|221452.9|221506.6|221356.6|951
1598555700000|2020-08-27 19:15:00|221535.8|221385.8|221594.9|221444.9|221609|221459|221495.7|221345.7|860
1598556000000|2020-08-27 19:20:00|221595.1|221445.1|221667.4|221517.4|221694.5|221544.5|221501.4|221351.4|829
1598556300000|2020-08-27 19:25:00|221667.5|221517.5|221638.7|221488.7|221724.3|221574.3|221623.3|221473.3|795
1598556600000|2020-08-27 19:30:00|221640.4|221490.4|221735.4|221585.4|221751.3|221601.3|221623.1|221473.1|918
1598556900000|2020-08-27 19:35:00|221737|221587|221791.1|221641.1|221794.2|221644.2|221593.2|221443.2|905
1598557200000|2020-08-27 19:40:00|221797.2|221647.2|221643.4|221493.4|221797.2|221647.2|221580.8|221430.8|827
1598557500000|2020-08-27 19:45:00|221638|221488|221645|221495|221659.2|221509.2|221582.7|221432.7|944
1598557800000|2020-08-27 19:50:00|221636.7|221486.7|221697.2|221547.2|221785.6|221635.6|221636.7|221486.7|981
1598558100000|2020-08-27 19:55:00|221701|221551|221882.1|221732.1|221898|221748|221639.8|221520.4|978
1598558400000|2020-08-27 20:00:00|221864.6|221714.6|221784.4|221634.4|221869.5|221719.5|221660.9|221510.9|739
1598558700000|2020-08-27 20:05:00|221723|221573|221690.2|221540.2|221733.2|221583.2|221680.7|221530.7|566
1598559000000|2020-08-27 20:10:00|221690.3|221540.3|221619.7|221469.7|221722.1|221572.1|221596.9|221446.9|572
1598559300000|2020-08-27 20:15:00|221618.3|221468.3|221582.6|221432.6|221630.5|221480.5|221560.1|221410.1|512
1598559600000|2020-08-27 20:20:00|221580.8|221430.8|221524.7|221374.7|221601.6|221451.6|221523.3|221373.3|512
1598559900000|2020-08-27 20:25:00|221526.4|221376.4|221635|221485|221638.1|221488.1|221517.7|221367.7|489
1598560200000|2020-08-27 20:30:00|221632.2|221482.2|221599.5|221449.5|221653.7|221503.7|221592|221442|500
1598560500000|2020-08-27 20:35:00|221597.3|221447.3|221595.2|221445.2|221630.1|221480.1|221582.1|221432.1|369
1598560800000|2020-08-27 20:40:00|221594.7|221444.7|221610|221460|221614.4|221464.4|221549.4|221399.4|375
1598561100000|2020-08-27 20:45:00|221607.8|221457.8|221653.7|221503.7|221665.7|221515.7|221588|221438|389
1598561400000|2020-08-27 20:50:00|221649.5|221499.5|221653.4|221503.4|221680|221530|221624|221474|326
1598561700000|2020-08-27 20:55:00|221660.1|221510.1|221758.3|221423.3|221768.8|221513.3|221490|221155|520
1598562000000|2020-08-27 21:00:00|221617.7|221282.7|221742.3|221407.3|221745|221410|221222.1|220887.1|78
1598562300000|2020-08-27 21:05:00|221765|221430|221614.4|221279.4|221769.8|221434.8|221577.9|221242.9|82
1598562600000|2020-08-27 21:10:00|221617.5|221282.5|221601.3|221266.3|221751.5|221416.5|221567.3|221232.3|290
1598562900000|2020-08-27 21:15:00|221650|221315|221680.2|221345.2|221746.3|221411.3|221573.7|221238.7|110
1598563200000|2020-08-27 21:20:00|221677.3|221342.3|221641|221306|221754.4|221419.4|221602.4|221267.4|103
1598563500000|2020-08-27 21:25:00|221657.5|221322.5|221710.5|221375.5|221711|221376|221574.1|221239.1|98
1598563800000|2020-08-27 21:30:00|221571.6|221236.6|221677.3|221342.3|221773|221438|221571.6|221236.6|314
1598564100000|2020-08-27 21:35:00|221658.3|221323.3|221649.8|221314.8|221777.7|221442.7|221551.1|221216.1|631
1598564400000|2020-08-27 21:40:00|221634.6|221299.6|221642.9|221307.9|221770.2|221435.2|221587.5|221252.5|186
1598564700000|2020-08-27 21:45:00|221666.6|221331.6|221626.8|221291.8|221774|221439|221522.9|221187.9|247
1598565000000|2020-08-27 21:50:00|221631|221296|221557.8|221222.8|221806.5|221471.5|221481.7|221146.7|224
1598565300000|2020-08-27 21:55:00|221711|221376|221632.2|221297.2|221770.2|221435.2|221560.5|221225.5|246
1598565600000|2020-08-27 22:00:00|221620.9|221285.9|221666.2|221516.2|221776.3|221531.1|221532.7|221197.7|664
1598565900000|2020-08-27 22:05:00|221668.6|221518.6|221659.8|221509.8|221727.7|221544.1|221632.2|221430.3|299
1598566200000|2020-08-27 22:10:00|221661.9|221511.9|221582.8|221432.8|221707.2|221528.6|221564.4|221356.7|224
1598566500000|2020-08-27 22:15:00|221588.8|221438.8|221642|221492|221746.5|221504.6|221554.7|221374.4|290
1598566800000|2020-08-27 22:20:00|221640.5|221490.5|221596.7|221446.7|221696.7|221490.7|221581.2|221377|200
1598567100000|2020-08-27 22:25:00|221604.3|221454.3|221591.8|221441.8|221679.9|221485|221588.5|221403.3|259
1598567400000|2020-08-27 22:30:00|221589.3|221439.3|221588.2|221438.2|221617.8|221467.8|221577|221427|299
1598567700000|2020-08-27 22:35:00|221589.4|221439.4|221591|221441|221615.7|221465.7|221583.8|221433.8|222
1598568000000|2020-08-27 22:40:00|221584.2|221434.2|221588.8|221438.8|221644.7|221470.2|221565.8|221369.1|224
1598568300000|2020-08-27 22:45:00|221589.1|221439.1|221618.1|221468.1|221661.3|221492.6|221582.5|221400.3|229
1598568600000|2020-08-27 22:50:00|221623.8|221473.8|221585.3|221435.3|221625.2|221475.2|221574.3|221424.3|247
1598568900000|2020-08-27 22:55:00|221585.2|221435.2|221594.5|221444.5|221613.5|221463.5|221576.3|221426.3|233
1598569200000|2020-08-27 23:00:00|221683.5|221348.5|221615.9|221465.9|221683.5|221481.6|221557|221348.5|244
1598569500000|2020-08-27 23:05:00|221620.3|221470.3|221538.7|221388.7|221622.7|221472.7|221531.9|221381.9|247
1598569800000|2020-08-27 23:10:00|221542.2|221392.2|221543.2|221393.2|221574|221424|221532|221382|281
1598570100000|2020-08-27 23:15:00|221540.4|221390.4|221552.4|221402.4|221575.8|221425.8|221537.2|221387.2|256
1598570400000|2020-08-27 23:20:00|221550.4|221400.4|221573.9|221423.9|221574.3|221424.3|221526|221376|303
1598570700000|2020-08-27 23:25:00|221573.8|221423.8|221559.6|221409.6|221585.6|221435.6|221544.6|221394.6|349
1598571000000|2020-08-27 23:30:00|221564.2|221414.2|221494|221344|221627.3|221477.3|221488.8|221338.8|330
1598571300000|2020-08-27 23:35:00|221496.4|221346.4|221479.3|221329.3|221516.3|221366.3|221455.2|221305.2|347
1598571600000|2020-08-27 23:40:00|221479.8|221329.8|221461.8|221311.8|221511.4|221361.4|221461|221311|249
1598571900000|2020-08-27 23:45:00|221459.6|221309.6|221444.9|221294.9|221512|221362|221435.3|221285.3|313
1598572200000|2020-08-27 23:50:00|221447|221297|221465.9|221315.9|221473.7|221323.7|221409.1|221259.1|283
1598572500000|2020-08-27 23:55:00|221465.6|221315.6|221417.2|221267.2|221475.7|221325.7|221410.4|221260.4|282
1598572800000|2020-08-28 00:00:00|221419.8|221269.8|221551.1|221401.1|221591.7|221441.7|221418.7|221268.7|585
1598573100000|2020-08-28 00:05:00|221551.2|221401.2|221618.7|221468.7|221620.8|221470.8|221500.1|221350.1|513
1598573400000|2020-08-28 00:10:00|221616.3|221466.3|221571.2|221421.2|221663.6|221513.6|221562.5|221412.5|518
1598573700000|2020-08-28 00:15:00|221569.3|221419.3|221510.8|221360.8|221571|221421|221486.9|221336.9|474
1598574000000|2020-08-28 00:20:00|221511.4|221361.4|221457.7|221307.7|221523.1|221373.1|221456.2|221306.2|421
1598574300000|2020-08-28 00:25:00|221458.3|221308.3|221510.7|221360.7|221518.4|221368.4|221458.3|221308.3|440
1598574600000|2020-08-28 00:30:00|221512.5|221362.5|221497.3|221347.3|221551.2|221401.2|221493.1|221343.1|472
1598574900000|2020-08-28 00:35:00|221496.7|221346.7|221526.5|221376.5|221535.5|221385.5|221484.1|221334.1|399
1598575200000|2020-08-28 00:40:00|221529.5|221379.5|221630.4|221480.4|221665.4|221515.4|221502.8|221352.8|410
1598575500000|2020-08-28 00:45:00|221623.4|221473.4|221594.5|221444.5|221658.4|221508.4|221531.5|221381.5|485
1598575800000|2020-08-28 00:50:00|221592.5|221442.5|221560.4|221410.4|221645.2|221495.2|221537.1|221387.1|510
1598576100000|2020-08-28 00:55:00|221559.5|221409.5|221570.3|221420.3|221613.5|221463.5|221545.1|221395.1|408
1598576400000|2020-08-28 01:00:00|221569.8|221419.8|221487|221337|221590|221440|221456|221306|440
1598576700000|2020-08-28 01:05:00|221487.9|221337.9|221559.6|221409.6|221567.6|221417.6|221484.7|221334.7|428
1598577000000|2020-08-28 01:10:00|221565|221415|221500.5|221350.5|221565|221415|221472.4|221322.4|343
1598577300000|2020-08-28 01:15:00|221500.1|221350.1|221623.8|221473.8|221638.8|221488.8|221451.3|221301.3|483
1598577600000|2020-08-28 01:20:00|221621.6|221471.6|221574.4|221424.4|221661.2|221511.2|221567.3|221417.3|455
1598577900000|2020-08-28 01:25:00|221572.8|221422.8|221540.6|221390.6|221576.1|221426.1|221532.8|221382.8|429
1598578200000|2020-08-28 01:30:00|221537.4|221387.4|221483.4|221333.4|221560.3|221410.3|221475|221325|467
1598578500000|2020-08-28 01:35:00|221482.1|221332.1|221442.3|221292.3|221560.8|221410.8|221424.4|221274.4|394
1598578800000|2020-08-28 01:40:00|221442.5|221292.5|221336.4|221186.4|221446.7|221296.7|221335.7|221185.7|388
1598579100000|2020-08-28 01:45:00|221334.1|221184.1|221308.1|221158.1|221334.1|221184.1|221275.4|221125.4|371
1598579400000|2020-08-28 01:50:00|221306.2|221156.2|221223|221073|221316|221166|221212.5|221062.5|391
1598579700000|2020-08-28 01:55:00|221214.6|221064.6|221127.1|220977.1|221234|221084|221118.9|220968.9|455
1598580000000|2020-08-28 02:00:00|221127.3|220977.3|221118.7|220968.7|221148|220998|221108.1|220958.1|461
1598580300000|2020-08-28 02:05:00|221120|220970|221092|220942|221140.2|220990.2|221080.1|220930.1|424
1598580600000|2020-08-28 02:10:00|221095.1|220945.1|221033.1|220883.1|221098.7|220948.7|221028.6|220878.6|407
1598580900000|2020-08-28 02:15:00|221034.1|220884.1|221075.1|220925.1|221096.1|220946.1|221029|220879|392
1598581200000|2020-08-28 02:20:00|221075.7|220925.7|221073|220923|221101.1|220951.1|221062.8|220912.8|330
1598581500000|2020-08-28 02:25:00|221071.9|220921.9|221129.3|220979.3|221156|221006|221061.5|220911.5|421
1598581800000|2020-08-28 02:30:00|221129.2|220979.2|221163.2|221013.2|221174|221024|221049.5|220899.5|437
1598582100000|2020-08-28 02:35:00|221163|221013|221121.5|220971.5|221186.2|221036.2|221098.4|220948.4|374
1598582400000|2020-08-28 02:40:00|221121.1|220971.1|221146.8|220996.8|221156.5|221006.5|221075.5|220925.5|420
1598582700000|2020-08-28 02:45:00|221144.3|220994.3|221050.9|220900.9|221144.3|220994.3|221039.3|220889.3|382
1598583000000|2020-08-28 02:50:00|221050.5|220900.5|220956.8|220806.8|221053.9|220903.9|220952.6|220802.6|445
1598583300000|2020-08-28 02:55:00|220957.8|220807.8|220928.2|220778.2|220966.8|220816.8|220914|220764|456
1598583600000|2020-08-28 03:00:00|220932.8|220782.8|220916.7|220766.7|220963.5|220813.5|220888|220738|523
1598583900000|2020-08-28 03:05:00|220916.8|220766.8|220857.8|220707.8|220934.1|220784.1|220794.4|220644.4|480
1598584200000|2020-08-28 03:10:00|220858|220708|220912|220762|220931.4|220781.4|220802.2|220652.2|452
1598584500000|2020-08-28 03:15:00|220912.1|220762.1|220951.8|220801.8|220986.2|220836.2|220872.8|220722.8|445
1598584800000|2020-08-28 03:20:00|220952.9|220802.9|220911|220761|220959.1|220809.1|220878.4|220728.4|375
1598585100000|2020-08-28 03:25:00|220909.5|220759.5|220894.3|220744.3|220933.5|220783.5|220864.9|220714.9|465
1598585400000|2020-08-28 03:30:00|220899.6|220749.6|220971.2|220821.2|221031.6|220881.6|220870.6|220720.6|434
1598585700000|2020-08-28 03:35:00|220972.8|220822.8|220961.4|220811.4|221034|220835.8|220944.4|220751|419
1598586000000|2020-08-28 03:40:00|220961.5|220811.5|221028.9|220878.9|221032.1|220882.1|220886.3|220736.3|464
1598586300000|2020-08-28 03:45:00|221033.4|220883.4|221019.9|220869.9|221049.9|220899.9|220948|220798|523
1598586600000|2020-08-28 03:50:00|221020|220870|220958|220808|221024|220874|220939.8|220789.8|515
1598586900000|2020-08-28 03:55:00|220946.9|220796.9|220965.1|220815.1|220995.3|220845.3|220914.7|220764.7|471
1598587200000|2020-08-28 04:00:00|220965|220815|220883.7|220733.7|220995.9|220845.9|220882.3|220732.3|404
1598587500000|2020-08-28 04:05:00|220883.8|220733.8|220888|220738|220906.2|220756.2|220879.9|220729.9|323
1598587800000|2020-08-28 04:10:00|220887.6|220737.6|220975.4|220825.4|220983.8|220833.8|220886.7|220736.7|398
1598588100000|2020-08-28 04:15:00|220978.6|220828.6|220966.5|220816.5|220988.4|220838.4|220942.3|220792.3|432
1598588400000|2020-08-28 04:20:00|220982.7|220832.7|220983.7|220833.7|220994.4|220844.4|220951.4|220801.4|401
1598588700000|2020-08-28 04:25:00|220985.1|220835.1|220954.7|220804.7|221004.5|220854.5|220949.8|220799.8|427
1598589000000|2020-08-28 04:30:00|220955.7|220805.7|221036.2|220886.2|221045.7|220895.7|220954.6|220804.6|446
1598589300000|2020-08-28 04:35:00|221036.6|220886.6|220999|220849|221044.8|220894.8|220963|220813|362
1598589600000|2020-08-28 04:40:00|220998.3|220848.3|220918.4|220768.4|221031.8|220881.8|220907.5|220757.5|422
1598589900000|2020-08-28 04:45:00|220918.2|220768.2|220868.5|220718.5|220936.5|220786.5|220864.5|220714.5|339
1598590200000|2020-08-28 04:50:00|220870.8|220720.8|220717.2|220567.2|220874.5|220724.5|220687.1|220537.1|456
1598590500000|2020-08-28 04:55:00|220717.1|220567.1|220674|220524|220739.5|220589.5|220665.9|220515.9|336
1598590800000|2020-08-28 05:00:00|220674.5|220524.5|220735.5|220585.5|220741.3|220591.3|220620.8|220470.8|513
1598591100000|2020-08-28 05:05:00|220730.6|220580.6|220834.2|220684.2|220863.3|220713.3|220645.8|220495.8|782
1598591400000|2020-08-28 05:10:00|220834|220684|220750.2|220600.2|220867.6|220717.6|220715.9|220565.9|979
1598591700000|2020-08-28 05:15:00|220766.5|220616.5|220622.5|220472.5|220773.4|220623.4|220599.3|220449.3|755
1598592000000|2020-08-28 05:20:00|220624.1|220474.1|220604.4|220454.4|220626.1|220476.1|220481.8|220331.8|690
1598592300000|2020-08-28 05:25:00|220605|220455|220603.4|220453.4|220644.1|220494.1|220567.6|220417.6|736
1598592600000|2020-08-28 05:30:00|220606|220456|220657.4|220507.4|220668.1|220518.1|220531.4|220381.4|702
1598592900000|2020-08-28 05:35:00|220659.9|220509.9|220726.8|220576.8|220728.8|220578.8|220590|220440|597
1598593200000|2020-08-28 05:40:00|220724.3|220574.3|220732.3|220582.3|220777.9|220627.9|220712|220562|645
1598593500000|2020-08-28 05:45:00|220731.5|220581.5|220737.3|220587.3|220819|220669|220709.1|220559.1|648
1598593800000|2020-08-28 05:50:00|220737.6|220587.6|220741.6|220591.6|220751.2|220601.2|220689.9|220539.9|576
1598594100000|2020-08-28 05:55:00|220743.7|220593.7|220744.1|220594.1|220759|220609|220699.5|220549.5|593
1598594400000|2020-08-28 06:00:00|220746.2|220596.2|220523.3|220373.3|220754.8|220604.8|220470.9|220320.9|830
1598594700000|2020-08-28 06:05:00|220518.7|220368.7|220522.8|220372.8|220612.8|220462.8|220486.1|220336.1|985
1598595000000|2020-08-28 06:10:00|220525.3|220375.3|220488.1|220338.1|220568.7|220418.7|220456.5|220306.5|852
1598595300000|2020-08-28 06:15:00|220487.6|220337.6|220582|220432|220677.8|220527.8|220446|220296|782
1598595600000|2020-08-28 06:20:00|220584.8|220434.8|220476.9|220326.9|220609.4|220459.4|220464.9|220314.9|700
1598595900000|2020-08-28 06:25:00|220477.6|220327.6|220417.4|220267.4|220481.3|220331.3|220399.4|220249.4|742
1598596200000|2020-08-28 06:30:00|220425.1|220275.1|220340.1|220190.1|220426.8|220276.8|220235.3|220136.1|777
1598596500000|2020-08-28 06:35:00|220335.3|220185.3|220303.5|220153.5|220425.4|220275.4|220249.1|220099.1|827
1598596800000|2020-08-28 06:40:00|220303.3|220153.3|220193.8|220043.8|220312|220162|220145.9|220011.9|762
1598597100000|2020-08-28 06:45:00|220193|220043|220197.6|220047.6|220276.2|220126.2|220179.1|220029.1|786
1598597400000|2020-08-28 06:50:00|220197.3|220047.3|220439.9|220289.9|220473.4|220323.4|220197.3|220047.3|798
1598597700000|2020-08-28 06:55:00|220438.6|220288.6|220314.8|220164.8|220438.6|220288.6|220177.1|220027.1|685
1598598000000|2020-08-28 07:00:00|220313.7|220163.7|220102.7|219952.7|220337|220187|220092.4|219942.4|868
1598598300000|2020-08-28 07:05:00|220105.8|219955.8|220240|220090|220304.7|220154.7|220094.5|219944.5|921
1598598600000|2020-08-28 07:10:00|220241.5|220091.5|220337|220187|220340.1|220190.1|220212.9|220062.9|841
1598598900000|2020-08-28 07:15:00|220339.4|220189.4|220313.1|220163.1|220362|220212|220237.7|220087.7|992
1598599200000|2020-08-28 07:20:00|220312|220162|220383.7|220233.7|220465.6|220315.6|220305.1|220155.1|950
1598599500000|2020-08-28 07:25:00|220383.5|220233.5|220463.9|220313.9|220575.1|220425.1|220344.6|220194.6|923
1598599800000|2020-08-28 07:30:00|220456.4|220306.4|220588.3|220438.3|220603.2|220453.2|220390.6|220240.6|1040
1598600100000|2020-08-28 07:35:00|220585.4|220435.4|220546|220396|220652.1|220502.1|220453.7|220303.7|1010
1598600400000|2020-08-28 07:40:00|220545.3|220395.3|220504.5|220354.5|220640.3|220490.3|220488.5|220349.2|962
1598600700000|2020-08-28 07:45:00|220504.8|220354.8|220592.7|220442.7|220680.4|220537|220490.8|220340.8|946
1598601000000|2020-08-28 07:50:00|220591.7|220441.7|220520.8|220370.8|220640|220490|220449.6|220299.6|916
1598601300000|2020-08-28 07:55:00|220519|220369|220604.5|220454.5|220625.6|220475.6|220490.2|220340.2|885
1598601600000|2020-08-28 08:00:00|220595.5|220445.5|220561.7|220411.7|220673.3|220523.3|220539.6|220389.6|939
1598601900000|2020-08-28 08:05:00|220561.2|220411.2|220507.2|220357.2|220596.2|220446.2|220445|220295|891
1598602200000|2020-08-28 08:10:00|220502.7|220352.7|220401.6|220251.6|220547.4|220397.4|220400.5|220250.5|932
1598602500000|2020-08-28 08:15:00|220401.5|220251.5|220390.1|220240.1|220510.2|220360.2|220351.6|220201.6|929
1598602800000|2020-08-28 08:20:00|220390.4|220240.4|220260.3|220110.3|220456.2|220306.2|220258.7|220108.7|828
1598603100000|2020-08-28 08:25:00|220260.1|220110.1|220161.8|220011.8|220270.7|220120.7|220157.6|220007.6|797
1598603400000|2020-08-28 08:30:00|220161.2|220011.2|220210.2|220060.2|220260.1|220110.1|220151.5|220001.5|760
1598603700000|2020-08-28 08:35:00|220210.3|220060.3|220192.9|220042.9|220303|220153|220170.7|220020.7|699
1598604000000|2020-08-28 08:40:00|220193.2|220043.2|220151.8|220001.8|220216.6|220066.6|220143.8|219993.8|877
1598604300000|2020-08-28 08:45:00|220151.6|220001.6|219962.1|219812.1|220167.7|220017.7|219960.2|219810.2|799
1598604600000|2020-08-28 08:50:00|219961.6|219811.6|219944.1|219794.1|220050.7|219900.7|219936.7|219786.7|877
1598604900000|2020-08-28 08:55:00|219946.2|219796.2|220052.2|219902.2|220085.4|219935.4|219946.2|219796.2|640
1598605200000|2020-08-28 09:00:00|220029.3|219879.3|219984.7|219834.7|220090.5|219940.5|219937.9|219787.9|893
1598605500000|2020-08-28 09:05:00|219985.1|219835.1|219841.8|219691.8|219985.1|219835.1|219836.6|219686.6|755
1598605800000|2020-08-28 09:10:00|219841.9|219691.9|219707.3|219557.3|219869|219719|219707.3|219557.3|718
1598606100000|2020-08-28 09:15:00|219710|219560|219763.9|219613.9|219769.2|219619.2|219667.7|219517.7|772
1598606400000|2020-08-28 09:20:00|219758.8|219608.8|219711.8|219561.8|219767.6|219617.6|219629|219479|899
1598606700000|2020-08-28 09:25:00|219712.6|219562.6|219778.1|219628.1|219784.4|219683.4|219708.4|219558.4|828
1598607000000|2020-08-28 09:30:00|219778|219628|219796.7|219646.7|219810.1|219660.1|219680.4|219530.4|768
1598607300000|2020-08-28 09:35:00|219796.3|219646.3|219698|219548|219800.8|219650.8|219673.9|219523.9|753
1598607600000|2020-08-28 09:40:00|219697.9|219547.9|219764.4|219614.4|219765.7|219615.7|219646.2|219496.2|791
1598607900000|2020-08-28 09:45:00|219762.4|219612.4|219814.2|219664.2|219816.7|219666.7|219661.8|219511.8|760
1598608200000|2020-08-28 09:50:00|219811.9|219661.9|219729.4|219579.4|219811.9|219661.9|219688.5|219538.5|766
1598608500000|2020-08-28 09:55:00|219729.3|219579.3|219792.1|219642.1|219802.6|219652.6|219723.4|219573.4|790
1598608800000|2020-08-28 10:00:00|219795|219645|219764.5|219614.5|219899.7|219749.7|219736.3|219586.3|758
1598609100000|2020-08-28 10:05:00|219765.4|219615.4|219845.8|219695.8|219893.3|219743.3|219749.7|219599.7|905
1598609400000|2020-08-28 10:10:00|219865.4|219715.4|219737.7|219587.7|219876|219726|219676.8|219575.9|761
1598609700000|2020-08-28 10:15:00|219736.2|219586.2|219868.7|219718.7|219891.9|219741.9|219726.1|219585|823
1598610000000|2020-08-28 10:20:00|219868.5|219718.5|219850.4|219700.4|219941.9|219791.9|219825.3|219675.3|846
1598610300000|2020-08-28 10:25:00|219850.2|219700.2|219734|219584|219850.3|219700.3|219719.6|219569.6|839
1598610600000|2020-08-28 10:30:00|219734.9|219584.9|219592.4|219442.4|219738.1|219588.1|219520.6|219423.2|745
1598610900000|2020-08-28 10:35:00|219592.3|219442.3|219410.1|219260.1|219676.4|219526.4|219402.8|219252.8|885
1598611200000|2020-08-28 10:40:00|219408.7|219258.7|219412.5|219262.5|219507.8|219357.8|219393.3|219243.3|748
1598611500000|2020-08-28 10:45:00|219411.8|219261.8|219350|219200|219448.1|219306.9|219343.5|219193.5|742
1598611800000|2020-08-28 10:50:00|219350.5|219200.5|219207.3|219057.3|219360.2|219250.5|219194.9|219044.9|743
1598612100000|2020-08-28 10:55:00|219206.9|219056.9|219231.4|219081.4|219269.4|219162.7|219206.1|219056.1|689
1598612400000|2020-08-28 11:00:00|219231.1|219081.1|219088.9|218938.9|219243.3|219100.9|219026.6|218921.8|849
1598612700000|2020-08-28 11:05:00|219091.9|218941.9|219048.9|218898.9|219148|218998|219010.6|218860.6|916
1598613000000|2020-08-28 11:10:00|219051.1|218901.1|219057.8|218907.8|219100.3|218968.3|218976.4|218879.3|760
1598613300000|2020-08-28 11:15:00|219048.7|218898.7|219165.3|219015.3|219165.3|219015.3|219039.1|218889.1|878
1598613600000|2020-08-28 11:20:00|219168.4|219018.4|219158.3|219008.3|219209.3|219059.3|219084.5|218934.5|823
1598613900000|2020-08-28 11:25:00|219158.2|219008.2|219070.9|218920.9|219164.3|219014.3|219070|218920|857
1598614200000|2020-08-28 11:30:00|219066.8|218916.8|219154.4|219004.4|219157.7|219007.7|219024.7|218874.7|835
1598614500000|2020-08-28 11:35:00|219156.3|219006.3|219138.1|218988.1|219169.8|219019.8|219125|218975|698
1598614800000|2020-08-28 11:40:00|219140.4|218990.4|219149.7|218999.7|219191.3|219060.5|219107|218987.6|774
1598615100000|2020-08-28 11:45:00|219149.9|218999.9|219122.2|218972.2|219159.3|219044.3|219063.7|218944.1|765
1598615400000|2020-08-28 11:50:00|219125|218975|219147.4|218997.4|219177|219077.6|219094.5|218971.7|655
1598615700000|2020-08-28 11:55:00|219147.3|218997.3|219045.7|218895.7|219147.3|219000.1|218972.6|218834.8|678
1598616000000|2020-08-28 12:00:00|219055.3|218905.3|219033.8|218883.8|219093.7|218963.4|218985.5|218863.5|860
1598616300000|2020-08-28 12:05:00|219034.1|218884.1|218849.1|218699.1|219034.1|218922.8|218793.8|218643.8|829
1598616600000|2020-08-28 12:10:00|218850.9|218700.9|218838.8|218688.8|218914|218764|218652.5|218548|925
1598616900000|2020-08-28 12:15:00|218849.8|218699.8|218634.3|218584.3|218880.2|218730.2|218624.3|218496.8|848
1598617200000|2020-08-28 12:20:00|218635.6|218585.6|218724|218574|218812.3|218713.1|218543.8|218441.2|940
1598617500000|2020-08-28 12:25:00|218730.2|218580.2|218818.5|218668.5|218832.4|218704.3|218627.9|218520|684
1598617800000|2020-08-28 12:30:00|218814.4|218664.4|218741.8|218691.8|218840|218694.7|218667.5|218548.1|863
1598618100000|2020-08-28 12:35:00|218740.6|218690.6|218868.8|218718.8|218974|218863.1|218724.7|218611.4|938
1598618400000|2020-08-28 12:40:00|218870|218720|218791.1|218641.1|218937.4|218838.1|218733.7|218623.4|939
1598618700000|2020-08-28 12:45:00|218740.5|218690.5|219074.6|218924.6|219097.1|218993.3|218641.5|218545.8|896
1598619000000|2020-08-28 12:50:00|219078|218928|219057.9|218907.9|219181.8|219072.7|218856.7|218753.6|967
1598619300000|2020-08-28 12:55:00|219053.3|218903.3|219210.4|219060.4|219213.8|219071.1|219005.4|218895.2|1019
1598619600000|2020-08-28 13:00:00|219213|219063|219095.2|218945.2|219276.6|219126.6|219037.7|218936.7|1037
1598619900000|2020-08-28 13:05:00|219094.7|218944.7|219134.5|218984.5|219252.6|219154.9|219028.5|218907.6|992
1598620200000|2020-08-28 13:10:00|219140.3|218990.3|219076.6|218926.6|219207.2|219083.1|219041.5|218926.5|934
1598620500000|2020-08-28 13:15:00|219089.5|218939.5|218938.2|218788.2|219097.1|218947.1|218852.8|218734.7|976
1598620800000|2020-08-28 13:20:00|218939.4|218789.4|219063.5|218913.5|219066.5|218945.3|218775.7|218694.8|890
1598621100000|2020-08-28 13:25:00|219059.3|218909.3|219213.2|219063.2|219254.2|219118.8|219054.2|218904.2|890
1598621400000|2020-08-28 13:30:00|219140.7|219090.7|219216.4|219066.4|219353.3|219228.7|219110.7|219023.9|1064
1598621700000|2020-08-28 13:35:00|219218.4|219068.4|219165.1|219115.1|219282.6|219146.3|219078|218983.7|962
1598622000000|2020-08-28 13:40:00|219214.7|219064.7|219167.5|219017.5|219348.3|219198.3|219139.9|219013.9|823
1598622300000|2020-08-28 13:45:00|219169.5|219019.5|218905|218755|219180.3|219030.3|218810.9|218708.3|1016
1598622600000|2020-08-28 13:50:00|218905.1|218755.1|218976.3|218826.3|218989.7|218873.8|218773.7|218659.7|1076
1598622900000|2020-08-28 13:55:00|218977.1|218827.1|219078.4|218928.4|219087.8|218958.4|218934.8|218799|836
1598623200000|2020-08-28 14:00:00|219079.3|218929.3|219117.1|218967.1|219163.7|219038.4|218924.4|218818.2|1002
1598623500000|2020-08-28 14:05:00|219118.6|218968.6|219197.9|219147.9|219338.8|219190.7|219001.2|218851.2|1096
1598623800000|2020-08-28 14:10:00|219240.5|219090.5|219235.9|219085.9|219285.8|219173|219118.1|219000.8|1072
1598624100000|2020-08-28 14:15:00|219227.5|219077.5|219030.1|218880.1|219230.5|219080.5|218988|218838|968
1598624400000|2020-08-28 14:20:00|219030.7|218880.7|218991.6|218841.6|219047.9|218951.1|218812.7|218711.5|995
1598624700000|2020-08-28 14:25:00|218991.8|218841.8|218907.8|218757.8|218993|218843|218673.5|218575.5|1023
1598625000000|2020-08-28 14:30:00|218856.3|218806.3|218836.6|218686.6|219009.1|218859.1|218686.9|218536.9|1010
1598625300000|2020-08-28 14:35:00|218834.6|218684.6|218689.3|218539.3|219011.5|218906.7|218600.4|218489.9|1059
1598625600000|2020-08-28 14:40:00|218692.2|218542.2|218643.6|218493.6|218730.7|218622.4|218533.4|218445.2|1072
1598625900000|2020-08-28 14:45:00|218643.7|218493.7|218581|218431|218671.2|218543.5|218518.3|218424.7|1071
1598626200000|2020-08-28 14:50:00|218582.2|218432.2|218527.7|218377.7|218636.1|218505.6|218516.2|218376.9|1007
1598626500000|2020-08-28 14:55:00|218528|218378|218631.4|218481.4|218680.9|218564.3|218381.7|218231.7|1102
1598626800000|2020-08-28 15:00:00|218631.9|218481.9|218635.5|218485.5|218717.5|218580.7|218473.2|218323.2|1019
1598627100000|2020-08-28 15:05:00|218636.5|218486.5|218426.9|218276.9|218636.8|218520.5|218397|218276.9|942
1598627400000|2020-08-28 15:10:00|218428.4|218278.4|218554.5|218504.5|218636.2|218541.7|218360.5|218258.9|803
1598627700000|2020-08-28 15:15:00|218551.9|218501.9|218464.1|218314.1|218611.8|218512.8|218389.5|218281.9|928
1598628000000|2020-08-28 15:20:00|218462.7|218312.7|218502|218452|218606.1|218488.2|218390.5|218274.3|974
1598628300000|2020-08-28 15:25:00|218501.5|218451.5|218489.4|218439.4|218619.9|218485.3|218470.4|218375.8|836
1598628600000|2020-08-28 15:30:00|218541.5|218391.5|218597.9|218447.9|218626.8|218491.9|218486.4|218391.5|950
1598628900000|2020-08-28 15:35:00|218596.6|218446.6|218586.8|218436.8|218616|218511.8|218481.6|218406.5|865
1598629200000|2020-08-28 15:40:00|218588.3|218438.3|218610.6|218460.6|218612.4|218492.6|218496.9|218394.9|852
1598629500000|2020-08-28 15:45:00|218610.4|218460.4|218609.4|218559.4|218647.3|218564.3|218544.8|218426.3|830
1598629800000|2020-08-28 15:50:00|218611.3|218561.3|218719.1|218569.1|218791.3|218641.3|218595.3|218497.5|853
1598630100000|2020-08-28 15:55:00|218719.3|218569.3|218820|218670|218852.1|218715.5|218644.4|218543|845
1598630400000|2020-08-28 16:00:00|218815.2|218665.2|218794.1|218744.1|218878.4|218781.1|218744.1|218648.9|818
1598630700000|2020-08-28 16:05:00|218793.3|218743.3|218807.5|218757.5|218935.4|218834.2|218793.3|218743.3|825
1598631000000|2020-08-28 16:10:00|218807.6|218757.6|218794.9|218744.9|218854.5|218766.5|218748.9|218642.2|770
1598631300000|2020-08-28 16:15:00|218794.4|218744.4|218800.5|218750.5|218910.5|218790.4|218744.6|218646.1|816
1598631600000|2020-08-28 16:20:00|218800.4|218750.4|218798.1|218648.1|218817.4|218752.2|218741.7|218648.1|829
1598631900000|2020-08-28 16:25:00|218797.8|218647.8|218758.1|218708.1|218803.4|218735.5|218745.5|218647.8|787
1598632200000|2020-08-28 16:30:00|218749.5|218699.5|218747.7|218597.7|218798.9|218702.4|218612.5|218526.1|874
1598632500000|2020-08-28 16:35:00|218748.2|218598.2|218734.5|218684.5|218827.2|218720.8|218703.6|218595.8|759
1598632800000|2020-08-28 16:40:00|218733.6|218683.6|218655.6|218605.6|218760|218685.3|218605|218540.6|893
1598633100000|2020-08-28 16:45:00|218656|218606|218533.9|218483.9|218726.4|218637.6|218496.5|218390.5|825
1598633400000|2020-08-28 16:50:00|218534|218484|218655.5|218505.5|218699.9|218595.1|218490.2|218440.2|850
1598633700000|2020-08-28 16:55:00|218653.8|218503.8|218504.5|218454.5|218659.3|218556.9|218441.9|218350.9|847
1598634000000|2020-08-28 17:00:00|218505|218455|218500.2|218450.2|218602.4|218495.2|218473.1|218375.1|818
1598634300000|2020-08-28 17:05:00|218499.6|218449.6|218651|218501|218653.7|218527.7|218466.1|218366.9|840
1598634600000|2020-08-28 17:10:00|218648.2|218498.2|218722.1|218572.1|218728.2|218604.7|218590.7|218484.5|856
1598634900000|2020-08-28 17:15:00|218729|218579|218751.3|218701.3|218803.2|218709.2|218617|218505.9|853
1598635200000|2020-08-28 17:20:00|218751.5|218701.5|218585.9|218435.9|218769.4|218705.7|218553.5|218430.4|880
1598635500000|2020-08-28 17:25:00|218586.5|218436.5|218605.4|218455.4|218619.2|218469.2|218461.1|218351.2|875
1598635800000|2020-08-28 17:30:00|218607.4|218457.4|218525.8|218375.8|218618.1|218493.2|218521.7|218371.7|800
1598636100000|2020-08-28 17:35:00|218525.5|218375.5|218341.5|218191.5|218530.2|218414.6|218328.9|218190.5|868
1598636400000|2020-08-28 17:40:00|218341.8|218191.8|218462.3|218312.3|218471|218321|218302.5|218188.5|921
1598636700000|2020-08-28 17:45:00|218453.2|218303.2|218440.1|218390.1|218575.9|218451.8|218381.1|218269.4|911
1598637000000|2020-08-28 17:50:00|218438.6|218388.6|218283.5|218233.5|218502.1|218397.8|218278|218159.9|870
1598637300000|2020-08-28 17:55:00|218284|218234|218330.5|218180.5|218426.9|218335.4|218277.3|218174.2|838
1598637600000|2020-08-28 18:00:00|218332.2|218182.2|218305.2|218155.2|218360.6|218252.3|218219.4|218120.8|874
1598637900000|2020-08-28 18:05:00|218305.1|218155.1|218323.8|218173.8|218345.1|218241|218224.2|218124.3|723
1598638200000|2020-08-28 18:10:00|218323.3|218173.3|218229.9|218079.9|218325.4|218241.8|218134.5|218036.6|729
1598638500000|2020-08-28 18:15:00|218230|218080|218086|218036|218283.2|218182.9|218082.4|217987.4|747
1598638800000|2020-08-28 18:20:00|218085.5|218035.5|218146.3|217996.3|218178.3|218052.6|218042.4|217937.5|768
1598639100000|2020-08-28 18:25:00|218145.7|217995.7|218081.8|217931.8|218230.2|218132.2|218022.9|217931.3|815
1598639400000|2020-08-28 18:30:00|218081.3|217931.3|218012.7|217962.7|218112.3|218001|218005|217926.3|787
1598639700000|2020-08-28 18:35:00|218074.5|217924.5|218010.6|217860.6|218085.8|217986|217876.9|217757.3|719
1598640000000|2020-08-28 18:40:00|217998.9|217848.9|218007.7|217957.7|218064.6|217969.7|217870.7|217757|805
1598640300000|2020-08-28 18:45:00|218004.6|217954.6|217934.5|217884.5|218052.7|217954.6|217933.4|217866.9|724
1598640600000|2020-08-28 18:50:00|217935|217885|217967.3|217817.3|217987.1|217891.9|217850.6|217755.2|904
1598640900000|2020-08-28 18:55:00|217968.3|217818.3|217844.1|217694.1|217969.8|217857.5|217780.3|217662.9|908
1598641200000|2020-08-28 19:00:00|217835.3|217685.3|217803.9|217653.9|217904.2|217754.2|217770.9|217620.9|983
1598641500000|2020-08-28 19:05:00|217805.3|217655.3|217857.7|217707.7|217905.6|217755.6|217751.6|217601.6|882
1598641800000|2020-08-28 19:10:00|217857|217707|217793.3|217643.3|217858.6|217744.7|217758.2|217608.2|792
1598642100000|2020-08-28 19:15:00|217793.6|217643.6|217699.1|217549.1|217812.2|217662.2|217640.6|217497|831
1598642400000|2020-08-28 19:20:00|217698.6|217548.6|217686.8|217536.8|217728.7|217590.6|217640.6|217497.6|746
1598642700000|2020-08-28 19:25:00|217687.2|217537.2|217595.3|217445.3|217690.8|217591.9|217544.2|217435.8|814
1598643000000|2020-08-28 19:30:00|217596.3|217446.3|217567.7|217417.7|217623.8|217522.8|217520.7|217415.8|866
1598643300000|2020-08-28 19:35:00|217568.6|217418.6|217658.1|217508.1|217674.8|217556.9|217513|217412.3|877
1598643600000|2020-08-28 19:40:00|217658.7|217508.7|217734.1|217584.1|217756.2|217642.5|217573.5|217447.6|802
1598643900000|2020-08-28 19:45:00|217731.7|217581.7|217667.3|217517.3|217780.8|217630.8|217651.5|217501.5|793
1598644200000|2020-08-28 19:50:00|217668.4|217518.4|217732.9|217582.9|217733.5|217593.7|217608|217458|957
1598644500000|2020-08-28 19:55:00|217730.9|217580.9|217748.3|217598.3|217808.6|217658.6|217688.5|217538.5|996
1598644800000|2020-08-28 20:00:00|217760.7|217610.7|217814.3|217664.3|217837.9|217723.7|217729.9|217579.9|666
1598645100000|2020-08-28 20:05:00|217818.3|217668.3|217708.3|217558.3|217824.5|217674.5|217692.4|217542.4|565
1598645400000|2020-08-28 20:10:00|217708|217558|217602.3|217452.3|217732.7|217582.7|217595.8|217445.8|576
1598645700000|2020-08-28 20:15:00|217602|217452|217676.6|217526.6|217700.6|217550.6|217568.7|217418.7|473
1598646000000|2020-08-28 20:20:00|217678.2|217528.2|217767.1|217617.1|217801|217651|217666.3|217516.3|394
1598646300000|2020-08-28 20:25:00|217764.4|217614.4|217719.5|217569.5|217770.7|217620.7|217687.9|217537.9|571
1598646600000|2020-08-28 20:30:00|217717.5|217567.5|217752.7|217602.7|217777.8|217627.8|217716.3|217566.3|514
1598646900000|2020-08-28 20:35:00|217752.3|217602.3|217614.8|217464.8|217778.3|217628.3|217558.3|217408.3|492
1598647200000|2020-08-28 20:40:00|217615.2|217465.2|217595.8|217445.8|217620.1|217470.1|217532|217382|482
1598647500000|2020-08-28 20:45:00|217608.7|217458.7|217561.3|217411.3|217648.5|217498.5|217543.6|217393.6|393
1598647800000|2020-08-28 20:50:00|217564.9|217414.9|217557.3|217407.3|217610.1|217436.5|217527.1|217307.5|377
1598648100000|2020-08-28 20:55:00|217551.9|217401.9|217627.9|217292.9|217788|217482.5|217534|217287.1|302
1598817600000|2020-08-30 20:00:00|218193.9|217813.9|218193.9|217813.9|218334.5|217954.5|218193.9|217813.9|3
1598817900000|2020-08-30 20:05:00|218334.5|217954.5|218428|218048|218428|218048|218334.5|217954.5|2
1598818200000|2020-08-30 20:10:00|218193.9|217813.9|218193.9|217813.9|218193.9|217813.9|218193.9|217813.9|1
1598819100000|2020-08-30 20:25:00|218428|218048|218428|218048|218428|218048|218428|218048|1
1598819400000|2020-08-30 20:30:00|218193.9|217813.9|218193.9|217813.9|218193.9|217813.9|218193.9|217813.9|1
1598819700000|2020-08-30 20:35:00|218195|217815|218195|217815|218428|218048|218195|217815|3
1598820900000|2020-08-30 20:55:00|218268.5|217888.5|218345|217965|218345|217965|218195|217815|17
1598821200000|2020-08-30 21:00:00|218372.5|217992.5|218171|217836|218372.5|217992.5|218146.8|217803.7|34
1598821500000|2020-08-30 21:05:00|218156|217821|218222.6|217887.6|218257|217922|218142.8|217807.8|57
1598821800000|2020-08-30 21:10:00|218251.4|217916.4|218201.9|217866.9|218256|217921|218125.9|217790.9|46
1598822100000|2020-08-30 21:15:00|218255|217920|218224.8|217889.8|218255|217920|218145|217810|115
1598822400000|2020-08-30 21:20:00|218218.1|217883.1|217817.7|217482.7|218244.3|217909.3|217664.4|217329.4|310
1598822700000|2020-08-30 21:25:00|217818.7|217483.7|217766.9|217431.9|217857|217522|217754.9|217419.9|196
1598823000000|2020-08-30 21:30:00|217780.5|217445.5|217753.8|217418.8|218212.8|217877.8|217730.9|217395.9|467
1598823300000|2020-08-30 21:35:00|217756.8|217421.8|217828.6|217493.6|218186.7|217851.7|217742.4|217407.4|408
1598823600000|2020-08-30 21:40:00|217815.4|217480.4|217709.9|217374.9|218183.3|217848.3|217701.1|217366.1|444
1598823900000|2020-08-30 21:45:00|217717|217382|217731.1|217396.1|217773.6|217456.9|217695.9|217360.9|222
1598824200000|2020-08-30 21:50:00|217735.1|217400.1|217732.5|217397.5|217767.7|217432.7|217679.8|217344.8|235
1598824500000|2020-08-30 21:55:00|217729.1|217394.1|217751.9|217416.9|217776.9|217441.9|217704.4|217369.4|191
1598824800000|2020-08-30 22:00:00|217745.9|217410.9|217584.6|217434.6|217758.5|217484.9|217517.3|217306.2|495
1598825100000|2020-08-30 22:05:00|217581|217431|217587|217437|217674.4|217497.6|217555.5|217333.5|327
1598825400000|2020-08-30 22:10:00|217588.6|217438.6|217708|217408|217708|217497.9|217565|217372.6|364
1598825700000|2020-08-30 22:15:00|217634.9|217484.9|217706.6|217556.6|217774|217594.8|217627.3|217477.3|404
1598826000000|2020-08-30 22:20:00|217703.2|217553.2|217737.4|217587.4|217792.8|217642.8|217695.8|217545.8|392
1598826300000|2020-08-30 22:25:00|217744.6|217594.6|217770.3|217620.3|217795.9|217645.9|217734.6|217584.6|297
1598826600000|2020-08-30 22:30:00|217757.2|217607.2|217721.9|217571.9|217826|217634.2|217715.5|217508.7|400
1598826900000|2020-08-30 22:35:00|217724.4|217574.4|217661.4|217511.4|217755.7|217605.7|217661.4|217511.4|315
1598827200000|2020-08-30 22:40:00|217663.8|217513.8|217678.8|217528.8|217782|217601.8|217658.4|217491.5|387
1598827500000|2020-08-30 22:45:00|217694.2|217544.2|217696.3|217546.3|217722.9|217572.9|217660|217510|376
1598827800000|2020-08-30 22:50:00|217701|217551|217664.6|217514.6|217751.1|217568|217654.5|217492.1|272
1598828100000|2020-08-30 22:55:00|217682.3|217532.3|217745.9|217595.9|217793.6|217609.8|217653.4|217503.4|288
1598828400000|2020-08-30 23:00:00|217755.8|217605.8|217769.9|217619.9|217835|217631.3|217731.6|217516|295
1598828700000|2020-08-30 23:05:00|217779.7|217629.7|217738.4|217588.4|217809|217629.7|217698.2|217494|255
1598829000000|2020-08-30 23:10:00|217737|217587|217752.5|217602.5|217808|217616.4|217720.5|217532|229
1598829300000|2020-08-30 23:15:00|217766.6|217616.6|217753.9|217603.9|217768.1|217618.1|217728.1|217578.1|244
1598829600000|2020-08-30 23:20:00|217753.7|217603.7|217724.8|217574.8|217773.2|217623.2|217698|217548|218
1598829900000|2020-08-30 23:25:00|217725.5|217575.5|217707|217557|217753|217603|217658.1|217489.3|279
1598830200000|2020-08-30 23:30:00|217722.4|217572.4|217707.3|217557.3|217783.6|217633.6|217683.2|217533.2|279
1598830500000|2020-08-30 23:35:00|217709.8|217559.8|217680.4|217530.4|217755.9|217605.9|217669.2|217519.2|301
1598830800000|2020-08-30 23:40:00|217677.1|217527.1|217675.1|217525.1|217728.2|217578.2|217663|217513|205
1598831100000|2020-08-30 23:45:00|217673.3|217523.3|217639.1|217489.1|217714.1|217564.1|217619.9|217469.9|302
1598831400000|2020-08-30 23:50:00|217636.4|217486.4|217626.3|217476.3|217697.6|217547.6|217602|217452|329
1598831700000|2020-08-30 23:55:00|217623.8|217473.8|217614.9|217464.9|217676.7|217526.7|217550.9|217378|399
1598832000000|2020-08-31 00:00:00|217619.8|217469.8|217542.5|217392.5|217643.4|217493.4|217533.6|217383.6|653
1598832300000|2020-08-31 00:05:00|217543.2|217393.2|217557.6|217407.6|217571.3|217421.3|217536.5|217386.5|467
1598832600000|2020-08-31 00:10:00|217555|217405|217611|217461|217619.7|217469.7|217537.2|217387.2|539
1598832900000|2020-08-31 00:15:00|217595.5|217445.5|217617.7|217467.7|217628.4|217478.4|217550.7|217400.7|492
1598833200000|2020-08-31 00:20:00|217618.4|217468.4|217638.9|217488.9|217681.4|217531.4|217611.1|217461.1|435
1598833500000|2020-08-31 00:25:00|217639.2|217489.2|217617|217467|217670.5|217520.5|217603.7|217453.7|392
1598833800000|2020-08-31 00:30:00|217624.4|217474.4|217569.9|217419.9|217643.6|217493.6|217563.1|217413.1|432
1598834100000|2020-08-31 00:35:00|217570.7|217420.7|217594.4|217444.4|217609.5|217459.5|217561.9|217411.9|392
1598834400000|2020-08-31 00:40:00|217595.2|217445.2|217567.2|217417.2|217613.7|217463.7|217532.4|217382.4|471
1598834700000|2020-08-31 00:45:00|217567.6|217417.6|217571.1|217421.1|217607.5|217457.5|217554.3|217404.3|343
1598835000000|2020-08-31 00:50:00|217569.8|217419.8|217731.5|217581.5|217752.1|217602.1|217491.6|217341.6|529
1598835300000|2020-08-31 00:55:00|217735.1|217585.1|217726|217576|217745.2|217595.2|217664|217514|510
1598835600000|2020-08-31 01:00:00|217730|217580|217804.5|217654.5|217809.2|217659.2|217691.2|217541.2|522
1598835900000|2020-08-31 01:05:00|217804.1|217654.1|217855|217705|217899.1|217749.1|217796.7|217646.7|537
1598836200000|2020-08-31 01:10:00|217854.9|217704.9|217894.2|217744.2|217947.3|217797.3|217810.7|217660.7|438
1598836500000|2020-08-31 01:15:00|217895.9|217745.9|217827.8|217677.8|217901.2|217751.2|217815.9|217665.9|510
1598836800000|2020-08-31 01:20:00|217827|217677|217821.9|217671.9|217863.2|217713.2|217804.6|217654.6|408
1598837100000|2020-08-31 01:25:00|217822.5|217672.5|217807.4|217657.4|217844.8|217694.8|217728.4|217578.4|391
1598837400000|2020-08-31 01:30:00|217828.6|217678.6|217863.9|217713.9|217887.8|217737.8|217776.2|217626.2|417
1598837700000|2020-08-31 01:35:00|217863.5|217713.5|217795.3|217645.3|217886|217736|217765.6|217615.6|410
1598838000000|2020-08-31 01:40:00|217790.8|217640.8|217799.4|217649.4|217837.7|217687.7|217760.9|217610.9|310
1598838300000|2020-08-31 01:45:00|217799.6|217649.6|217681.2|217531.2|217801.1|217651.1|217655.4|217505.4|373
1598838600000|2020-08-31 01:50:00|217675.4|217525.4|217691.8|217541.8|217706|217556|217645|217495|412
1598838900000|2020-08-31 01:55:00|217692.3|217542.3|217641.7|217491.7|217764.4|217584.3|217624.9|217474.9|407
1598839200000|2020-08-31 02:00:00|217641.8|217491.8|217694.9|217544.9|217730|217580|217641.8|217491.8|523
1598839500000|2020-08-31 02:05:00|217697.9|217547.9|217727.9|217577.9|217748.8|217598.8|217694.3|217544.3|327
1598839800000|2020-08-31 02:10:00|217723|217573|217699.4|217549.4|217727.9|217577.9|217675.8|217525.8|405
1598840100000|2020-08-31 02:15:00|217699.6|217549.6|217727.1|217577.1|217744.9|217594.9|217691.3|217541.3|422
1598840400000|2020-08-31 02:20:00|217726.5|217576.5|217715.5|217565.5|217740.3|217590.3|217712.7|217562.7|388
1598840700000|2020-08-31 02:25:00|217714.7|217564.7|217724.2|217574.2|217744.5|217594.5|217710.6|217560.6|352
1598841000000|2020-08-31 02:30:00|217726.4|217576.4|217664.3|217514.3|217726.4|217576.4|217621.2|217471.2|381
1598841300000|2020-08-31 02:35:00|217663.5|217513.5|217733.4|217583.4|217735.2|217585.2|217659|217509|356
1598841600000|2020-08-31 02:40:00|217733.5|217583.5|217749.4|217599.4|217777.7|217627.7|217706.9|217556.9|385
1598841900000|2020-08-31 02:45:00|217748.2|217598.2|217656.4|217506.4|217769.1|217619.1|217649.6|217499.6|307
1598842200000|2020-08-31 02:50:00|217656.5|217506.5|217612.1|217462.1|217692.4|217542.4|217610.3|217460.3|353
1598842500000|2020-08-31 02:55:00|217615.9|217465.9|217543.5|217393.5|217654|217504|217538.5|217388.5|342
1598842800000|2020-08-31 03:00:00|217542.1|217392.1|217596.5|217446.5|217597.5|217447.5|217539.2|217389.2|296
1598843100000|2020-08-31 03:05:00|217593.9|217443.9|217612|217462|217655.7|217505.7|217570.9|217420.9|348
1598843400000|2020-08-31 03:10:00|217611.5|217461.5|217587.6|217437.6|217627.2|217477.2|217562.6|217412.6|363
1598843700000|2020-08-31 03:15:00|217587.1|217437.1|217611.9|217461.9|217624.4|217474.4|217576.1|217426.1|458
1598844000000|2020-08-31 03:20:00|217613.9|217463.9|217661.2|217511.2|217674.3|217524.3|217611|217461|430
1598844300000|2020-08-31 03:25:00|217661.7|217511.7|217628.5|217478.5|217661.7|217511.7|217628.5|217478.5|334
1598844600000|2020-08-31 03:30:00|217628.2|217478.2|217633.1|217483.1|217651.1|217501.1|217599|217449|328
1598844900000|2020-08-31 03:35:00|217623.8|217473.8|217636.3|217486.3|217645.8|217495.8|217579.7|217429.7|307
1598845200000|2020-08-31 03:40:00|217635.7|217485.7|217632.6|217482.6|217638|217488|217617|217467|356
1598845500000|2020-08-31 03:45:00|217633.6|217483.6|217620.9|217470.9|217643.5|217493.5|217610.2|217460.2|378
1598845800000|2020-08-31 03:50:00|217621.1|217471.1|217610.1|217460.1|217626.2|217476.2|217594.6|217444.6|300
1598846100000|2020-08-31 03:55:00|217611.8|217461.8|217592.3|217442.3|217614.4|217464.4|217587.8|217437.8|259
1598846400000|2020-08-31 04:00:00|217600.6|217450.6|217596.6|217446.6|217613.5|217463.5|217566.5|217416.5|351
1598846700000|2020-08-31 04:05:00|217596.9|217446.9|217596.3|217446.3|217612.8|217462.8|217581.2|217431.2|285
1598847000000|2020-08-31 04:10:00|217596.9|217446.9|217634.8|217484.8|217640|217490|217582.2|217432.2|309
1598847300000|2020-08-31 04:15:00|217634.5|217484.5|217634.4|217484.4|217640.2|217490.2|217625.1|217475.1|260
1598847600000|2020-08-31 04:20:00|217635.6|217485.6|217659.4|217509.4|217667.9|217517.9|217629.5|217479.5|280
1598847900000|2020-08-31 04:25:00|217660|217510|217649.4|217499.4|217664.9|217514.9|217637.7|217487.7|226
1598848200000|2020-08-31 04:30:00|217647.4|217497.4|217651.9|217501.9|217653.9|217503.9|217639.7|217489.7|231
1598848500000|2020-08-31 04:35:00|217651.1|217501.1|217755.8|217605.8|217767.1|217617.1|217648|217498|421
1598848800000|2020-08-31 04:40:00|217749.9|217599.9|217773|217623|217785.2|217635.2|217749.9|217599.9|355
1598849100000|2020-08-31 04:45:00|217772.3|217622.3|217802.4|217652.4|217817.6|217667.6|217771.7|217621.7|315
1598849400000|2020-08-31 04:50:00|217802.2|217652.2|217837.6|217687.6|217853.8|217703.8|217802.2|217652.2|258
1598849700000|2020-08-31 04:55:00|217840.9|217690.9|217883.1|217733.1|217885|217735|217839.5|217689.5|318
1598850000000|2020-08-31 05:00:00|217882.8|217732.8|217912.2|217762.2|217937.2|217787.2|217874|217724|419
1598850300000|2020-08-31 05:05:00|217912|217762|217916.1|217766.1|217933.9|217783.9|217894.1|217744.1|381
1598850600000|2020-08-31 05:10:00|217915.4|217765.4|217937.8|217787.8|217945.1|217795.1|217819.4|217669.4|393
1598850900000|2020-08-31 05:15:00|217937.2|217787.2|217933.4|217783.4|217960.3|217810.3|217887.6|217737.6|308
1598851200000|2020-08-31 05:20:00|217932.1|217782.1|217927.7|217777.7|217942.6|217792.6|217897.8|217747.8|459
1598851500000|2020-08-31 05:25:00|217927.6|217777.6|217988|217838|217995.3|217845.3|217925.1|217775.1|368
1598851800000|2020-08-31 05:30:00|217992|217842|217960|217810|217996.9|217846.9|217954.6|217804.6|399
1598852100000|2020-08-31 05:35:00|217962|217812|217935.8|217785.8|217987.4|217837.4|217934.3|217784.3|310
1598852400000|2020-08-31 05:40:00|217935.3|217785.3|217837.6|217687.6|217942.6|217792.6|217803.6|217653.6|391
1598852700000|2020-08-31 05:45:00|217843.8|217693.8|217803.8|217653.8|217859.5|217709.5|217795.5|217645.5|245
1598853000000|2020-08-31 05:50:00|217803.9|217653.9|217847|217697|217886.3|217736.3|217792.4|217642.4|318
1598853300000|2020-08-31 05:55:00|217847.5|217697.5|217910.8|217760.8|217910.8|217760.8|217814.6|217664.6|338
1598853600000|2020-08-31 06:00:00|217930|217780|217945.5|217795.5|217959.2|217809.2|217856.7|217706.7|750
1598853900000|2020-08-31 06:05:00|217946.6|217796.6|218008.8|217858.8|218084.9|217934.9|217928.9|217778.9|598
1598854200000|2020-08-31 06:10:00|218008.3|217858.3|218096.7|217946.7|218111.7|217961.7|218006.4|217856.4|559
1598854500000|2020-08-31 06:15:00|218097.8|217947.8|218189.6|218039.6|218204.1|218054.1|218097.8|217947.8|646
1598854800000|2020-08-31 06:20:00|218190.6|218040.6|218174.8|218024.8|218217.6|218067.6|218174.8|218024.8|521
1598855100000|2020-08-31 06:25:00|218176.9|218026.9|218191.5|218041.5|218212.7|218062.7|218121.4|217971.4|492
1598855400000|2020-08-31 06:30:00|218188.5|218038.5|218126.1|217976.1|218193.7|218043.7|218078.4|217928.4|643
1598855700000|2020-08-31 06:35:00|218121|217971|218149.2|217999.2|218180|218030|218091.4|217941.4|658
1598856000000|2020-08-31 06:40:00|218147.2|217997.2|218169.6|218019.6|218206.4|218056.4|218112.6|217962.6|571
1598856300000|2020-08-31 06:45:00|218169.5|218019.5|218169|218019|218319.4|218169.4|218161.5|218011.5|677
1598856600000|2020-08-31 06:50:00|218168.9|218018.9|218208|218058|218227.2|218077.2|218104.3|217954.3|582
1598856900000|2020-08-31 06:55:00|218205.8|218055.8|218075.2|217925.2|218227|218077|218026.8|217876.8|563
1598857200000|2020-08-31 07:00:00|218078.6|217928.6|217991.8|217841.8|218122.8|217972.8|217990.6|217840.6|671
1598857500000|2020-08-31 07:05:00|217991.9|217841.9|217960.4|217810.4|218019.5|217869.5|217941.5|217791.5|731
1598857800000|2020-08-31 07:10:00|217957.2|217807.2|218007|217857|218008.8|217858.8|217927.8|217777.8|748
1598858100000|2020-08-31 07:15:00|218010.9|217860.9|218015|217865|218025.6|217875.6|217849.3|217699.3|804
1598858400000|2020-08-31 07:20:00|218011.9|217861.9|218102.4|217952.4|218168.2|218018.2|217965.5|217860.9|794
1598858700000|2020-08-31 07:25:00|218103|217953|218028.7|217878.7|218216.6|218066.6|218018.8|217868.8|796
1598859000000|2020-08-31 07:30:00|218053.6|217903.6|218108.2|217958.2|218131.8|217981.8|218021.6|217871.6|773
1598859300000|2020-08-31 07:35:00|218107.7|217957.7|218110|217960|218158|218008|218027.2|217877.2|765
1598859600000|2020-08-31 07:40:00|218109.4|217959.4|218288.5|218138.5|218315.3|218165.3|218087|217937|781
1598859900000|2020-08-31 07:45:00|218288.7|218138.7|218393.2|218243.2|218399.8|218249.8|218271.5|218121.5|744
1598860200000|2020-08-31 07:50:00|218391.9|218241.9|218415|218265|218446.1|218296.1|218369.3|218219.3|742
1598860500000|2020-08-31 07:55:00|218412.5|218262.5|218408.3|218258.3|218452.1|218302.1|218374.8|218224.8|622
1598860800000|2020-08-31 08:00:00|218408.5|218258.5|218464.4|218314.4|218473.6|218323.6|218332.4|218182.4|781
1598861100000|2020-08-31 08:05:00|218464|218314|218496.3|218346.3|218510.9|218360.9|218434.7|218284.7|867
1598861400000|2020-08-31 08:10:00|218496.9|218346.9|218428.5|218278.5|218504.6|218354.6|218393.3|218243.3|885
1598861700000|2020-08-31 08:15:00|218431.4|218281.4|218455.8|218305.8|218462.3|218312.3|218423.5|218273.5|752
1598862000000|2020-08-31 08:20:00|218455.7|218305.7|218394.3|218244.3|218456|218306|218334.2|218184.2|741
1598862300000|2020-08-31 08:25:00|218394.4|218244.4|218433.1|218283.1|218449.4|218299.4|218311|218161|827
1598862600000|2020-08-31 08:30:00|218436.7|218286.7|218428.4|218278.4|218444.1|218294.1|218408.6|218258.6|801
1598862900000|2020-08-31 08:35:00|218428.1|218278.1|218466.1|218316.1|218497.5|218347.5|218371.7|218221.7|776
1598863200000|2020-08-31 08:40:00|218467.9|218317.9|218497.1|218347.1|218520.1|218370.1|218441|218291|733
1598863500000|2020-08-31 08:45:00|218495.5|218345.5|218484.7|218334.7|218572|218422|218419.9|218269.9|746
1598863800000|2020-08-31 08:50:00|218482.9|218332.9|218479.4|218329.4|218554.6|218457.8|218436.2|218286.2|751
1598864100000|2020-08-31 08:55:00|218481.4|218331.4|218482.7|218332.7|218490.8|218340.8|218445.9|218295.9|686
1598864400000|2020-08-31 09:00:00|218478.7|218328.7|218430.3|218280.3|218480.5|218330.5|218418.4|218268.4|685
1598864700000|2020-08-31 09:05:00|218427.1|218277.1|218499.4|218349.4|218504.5|218354.5|218424.2|218274.2|739
1598865000000|2020-08-31 09:10:00|218496.9|218346.9|218511.1|218361.1|218533.6|218383.6|218494.7|218344.7|630
1598865300000|2020-08-31 09:15:00|218513|218363|218542.4|218392.4|218549|218444|218494|218363|604
1598865600000|2020-08-31 09:20:00|218541.7|218391.7|218489.6|218339.6|218542.7|218392.7|218465.9|218315.9|676
1598865900000|2020-08-31 09:25:00|218489.8|218339.8|218528.5|218378.5|218533.2|218383.2|218486.7|218336.7|695
1598866200000|2020-08-31 09:30:00|218527.6|218377.6|218656.5|218506.5|218659.7|218509.7|218498|218375.4|762
1598866500000|2020-08-31 09:35:00|218657.2|218507.2|218462.9|218312.9|218657.2|218507.2|218445.5|218311.7|742
1598866800000|2020-08-31 09:40:00|218462.8|218312.8|218473.4|218323.4|218493|218343|218459.5|218309.5|567
1598867100000|2020-08-31 09:45:00|218471.6|218321.6|218438.5|218288.5|218486.4|218336.4|218356.3|218206.3|661
1598867400000|2020-08-31 09:50:00|218438.6|218288.6|218377|218227|218455.5|218305.5|218345.4|218195.4|637
1598867700000|2020-08-31 09:55:00|218376.2|218226.2|218329.1|218179.1|218396.7|218246.7|218306.1|218156.1|698
1598868000000|2020-08-31 10:00:00|218330.9|218180.9|218463.8|218313.8|218485.1|218335.1|218330.9|218180.9|758
1598868300000|2020-08-31 10:05:00|218464.1|218314.1|218478.4|218328.4|218496.2|218388|218438|218305.8|628
1598868600000|2020-08-31 10:10:00|218478.2|218328.2|218502.7|218352.7|218515.4|218381.2|218425.9|218327.5|535
1598868900000|2020-08-31 10:15:00|218505|218355|218479.4|218329.4|218516.6|218418|218440|218325.5|444
1598869200000|2020-08-31 10:20:00|218479.3|218329.3|218454.8|218304.8|218494.9|218375.9|218409.4|218259.4|656
1598869500000|2020-08-31 10:25:00|218456.6|218306.6|218423.3|218273.3|218474|218357.5|218404.2|218269.8|435
1598869800000|2020-08-31 10:30:00|218426.2|218276.2|218395.1|218245.1|218426.4|218276.4|218361.7|218211.7|566
1598870100000|2020-08-31 10:35:00|218394.6|218244.6|218321.3|218171.3|218463|218313|218304.9|218166.7|730
1598870400000|2020-08-31 10:40:00|218321.9|218171.9|218390.6|218240.6|218432.9|218282.9|218321.8|218171.8|662
1598870700000|2020-08-31 10:45:00|218390.8|218240.8|218318.5|218168.5|218392.5|218262.6|218308.5|218160.9|683
1598871000000|2020-08-31 10:50:00|218318.9|218168.9|218419.7|218269.7|218429.2|218279.2|218271.4|218121.4|771
1598871300000|2020-08-31 10:55:00|218418.7|218268.7|218430.4|218280.4|218430.4|218280.4|218329.1|218179.1|842
1598871600000|2020-08-31 11:00:00|218432.1|218282.1|218347|218197|218459.9|218309.9|218345.6|218195.6|714
1598871900000|2020-08-31 11:05:00|218347.9|218197.9|218246.9|218096.9|218391.5|218241.5|218244.5|218094.5|702
1598872200000|2020-08-31 11:10:00|218247.2|218097.2|218210.3|218060.3|218249.9|218099.9|218117|217997.8|870
1598872500000|2020-08-31 11:15:00|218210.6|218060.6|218239.3|218089.3|218247.8|218097.8|218152.2|218002.2|719
1598872800000|2020-08-31 11:20:00|218239.2|218089.2|218252.9|218102.9|218260.6|218110.6|218185.9|218035.9|604
1598873100000|2020-08-31 11:25:00|218253.1|218103.1|218305.7|218155.7|218334.6|218216.3|218205.9|218055.9|673
1598873400000|2020-08-31 11:30:00|218307.8|218157.8|218415.2|218265.2|218436.2|218286.2|218307.5|218157.5|757
1598873700000|2020-08-31 11:35:00|218414.4|218264.4|218425.2|218275.2|218428.1|218278.1|218358.8|218208.8|617
1598874000000|2020-08-31 11:40:00|218424.7|218274.7|218381.8|218231.8|218458.4|218308.4|218334.5|218222.3|670
1598874300000|2020-08-31 11:45:00|218381.3|218231.3|218369.6|218219.6|218404.5|218275.8|218303.3|218207.8|683
1598874600000|2020-08-31 11:50:00|218370|218220|218438.5|218288.5|218445.4|218295.4|218315.8|218203.2|557
1598874900000|2020-08-31 11:55:00|218432.3|218282.3|218324.7|218174.7|218485.2|218335.2|218240.1|218110.6|653
1598875200000|2020-08-31 12:00:00|218339.4|218189.4|218616.4|218466.4|218641.8|218491.8|218336.7|218186.7|806
1598875500000|2020-08-31 12:05:00|218618.4|218468.4|218562.4|218412.4|218692.7|218597.5|218554.8|218404.8|804
1598875800000|2020-08-31 12:10:00|218560.4|218410.4|218408.5|218258.5|218580.2|218430.4|218387.5|218258.5|845
1598876100000|2020-08-31 12:15:00|218399.4|218249.4|218410.3|218260.3|218520.4|218409.7|218365.4|218238.8|917
1598876400000|2020-08-31 12:20:00|218410.7|218260.7|218473.2|218323.2|218524|218374|218404.6|218254.6|843
1598876700000|2020-08-31 12:25:00|218472.4|218322.4|218522.2|218372.2|218529.2|218419.7|218421.8|218276.5|847
1598877000000|2020-08-31 12:30:00|218523.6|218373.6|218579|218429|218618.1|218468.1|218388.9|218267.9|886
1598877300000|2020-08-31 12:35:00|218577.9|218427.9|218601.7|218451.7|218625.3|218477.9|218456.1|218316.5|896
1598877600000|2020-08-31 12:40:00|218602.4|218452.4|218500.4|218350.4|218632.6|218488|218419.4|218292.8|885
1598877900000|2020-08-31 12:45:00|218451|218401|218282.4|218232.4|218524.9|218423.7|218279|218177.6|826
1598878200000|2020-08-31 12:50:00|218283.5|218233.5|218403.6|218253.6|218404.9|218255.5|218171.2|218021.2|952
1598878500000|2020-08-31 12:55:00|218403|218253|218456|218406|218564.2|218448.5|218376.4|218226.4|1010
1598878800000|2020-08-31 13:00:00|218454.6|218404.6|218547.5|218397.5|218604.4|218503.3|218404.8|218285.4|963
1598879100000|2020-08-31 13:05:00|218530.5|218380.5|218395.9|218345.9|218530.5|218411.3|218384.1|218269.8|1005
1598879400000|2020-08-31 13:10:00|218396.6|218346.6|218307.5|218157.5|218453.6|218352.6|218294.6|218150.9|931
1598879700000|2020-08-31 13:15:00|218306.7|218156.7|218150.3|218000.3|218315.9|218185.7|218095.8|217982.3|948
1598880000000|2020-08-31 13:20:00|218150.6|218000.6|218381.6|218331.6|218414.3|218344.6|218089.2|217977.5|902
1598880300000|2020-08-31 13:25:00|218421.8|218271.8|218519.3|218369.3|218553|218451.4|218401.5|218271.8|974
1598880600000|2020-08-31 13:30:00|218517.4|218367.4|218665.1|218515.1|218696.8|218597.4|218493.6|218367.4|1052
1598880900000|2020-08-31 13:35:00|218665|218515|218624.8|218474.8|218814.6|218702.3|218573.7|218474.8|992
1598881200000|2020-08-31 13:40:00|218622|218472|218389.7|218339.7|218632.6|218518.2|218354.8|218259.3|1028
1598881500000|2020-08-31 13:45:00|218394.5|218344.5|218562.1|218412.1|218658.1|218523.8|218362.9|218265.5|1081
1598881800000|2020-08-31 13:50:00|218565.6|218415.6|218791.7|218641.7|218793.8|218690.4|218546|218412.9|944
1598882100000|2020-08-31 13:55:00|218792.3|218642.3|218676.7|218526.7|218853.7|218746.4|218629|218521.4|963
1598882400000|2020-08-31 14:00:00|218678.1|218528.1|218509.5|218359.5|218774.3|218624.3|218472.9|218350.4|993
1598882700000|2020-08-31 14:05:00|218510.7|218360.7|218456.7|218406.7|218647.3|218497.3|218456.7|218352.3|1038
1598883000000|2020-08-31 14:10:00|218455.6|218405.6|218583.3|218433.3|218649.2|218515.1|218445.9|218347.5|998
1598883300000|2020-08-31 14:15:00|218551.4|218501.4|218571|218421|218621.8|218501.4|218453.3|218351.2|900
1598883600000|2020-08-31 14:20:00|218570.4|218420.4|218613.7|218463.7|218665.3|218562.7|218520|218420.4|975
1598883900000|2020-08-31 14:25:00|218613.5|218463.5|218714|218564|218722.3|218610.6|218563.9|218451.3|1051
1598884200000|2020-08-31 14:30:00|218710.8|218560.8|218513.4|218363.4|218717.7|218607.7|218473.3|218350.7|1017
1598884500000|2020-08-31 14:35:00|218505.7|218355.7|218571.1|218421.1|218624.2|218508.2|218397.8|218295.3|983
1598884800000|2020-08-31 14:40:00|218572.2|218422.2|218779.4|218629.4|218779.4|218636.5|218497.7|218365.2|915
1598885100000|2020-08-31 14:45:00|218775.2|218625.2|218783.9|218633.9|218944.2|218794.2|218704.4|218587.4|908
1598885400000|2020-08-31 14:50:00|218784.6|218634.6|218733.9|218683.9|218849.5|218699.5|218700.5|218594.8|897
1598885700000|2020-08-31 14:55:00|218732.8|218682.8|218905.3|218755.3|218947.9|218818.5|218700.3|218627.9|1004
1598886000000|2020-08-31 15:00:00|218899.8|218749.8|218895.9|218745.9|218994.3|218864.4|218752.5|218644.7|1078
1598886300000|2020-08-31 15:05:00|218902|218752|219012.2|218862.2|219029.7|218915.1|218830.1|218729.2|976
1598886600000|2020-08-31 15:10:00|219011.9|218861.9|219040.1|218990.1|219070.6|218993.1|218973.6|218857.8|1014
1598886900000|2020-08-31 15:15:00|219040.2|218990.2|218903.1|218853.1|219048.9|218993.7|218860.4|218762.1|971
1598887200000|2020-08-31 15:20:00|218902.9|218852.9|219205.5|219155.5|219316|219166|218900.6|218800.4|995
1598887500000|2020-08-31 15:25:00|219261.5|219111.5|219420.5|219270.5|219421.5|219271.5|219234.2|219108.2|1022
1598887800000|2020-08-31 15:30:00|219421.6|219271.6|219333.5|219183.5|219429.6|219326.8|219279|219169.5|1001
1598888100000|2020-08-31 15:35:00|219333.7|219183.7|219102.9|219052.9|219338.6|219226.2|219032.9|218925|996
1598888400000|2020-08-31 15:40:00|219102.3|219052.3|219101.8|219051.8|219190.8|219099.8|219074.9|218978.8|910
1598888700000|2020-08-31 15:45:00|219102.4|219052.4|219039.6|218889.6|219199.8|219098.2|218992.3|218883.1|1028
1598889000000|2020-08-31 15:50:00|219040.5|218890.5|218972.9|218822.9|219041|218916.1|218928.5|218778.5|1014
1598889300000|2020-08-31 15:55:00|218973.2|218823.2|218884.4|218734.4|219017|218882.9|218835.3|218719.2|1000
1598889600000|2020-08-31 16:00:00|218886.6|218736.6|218888|218838|218981.1|218880.7|218852.1|218736.6|926
1598889900000|2020-08-31 16:05:00|218887.1|218837.1|218882.5|218832.5|218952.7|218861.8|218852.7|218746.3|883
1598890200000|2020-08-31 16:10:00|218883.8|218833.8|219004.2|218854.2|219031.8|218941.2|218872.8|218784.6|903
1598890500000|2020-08-31 16:15:00|219002.5|218852.5|218898.9|218748.9|219035.7|218938.7|218898.1|218748.1|840
1598890800000|2020-08-31 16:20:00|218901.3|218751.3|219002.5|218852.5|219020|218902.3|218830.7|218735.8|834
1598891100000|2020-08-31 16:25:00|219002.4|218852.4|219084.6|218934.6|219118.5|218995.1|219001.8|218851.8|884
1598891400000|2020-08-31 16:30:00|219071.3|218921.3|219051.8|218901.8|219151.4|219047.4|218990.2|218892|896
1598891700000|2020-08-31 16:35:00|219052.8|218902.8|219139.3|218989.3|219141.4|219024.3|219018.5|218902.8|909
1598892000000|2020-08-31 16:40:00|219139.1|218989.1|219289.5|219139.5|219296.5|219187.2|219088.9|218987.7|878
1598892300000|2020-08-31 16:45:00|219289.9|219139.9|219280.4|219230.4|219357|219232.2|219233.9|219117.1|831
1598892600000|2020-08-31 16:50:00|219280.1|219230.1|219225.7|219175.7|219390.9|219293.3|219216.5|219109.2|820
1598892900000|2020-08-31 16:55:00|219226.3|219176.3|219242.3|219092.3|219308.6|219206.4|219153|219049.2|797
1598893200000|2020-08-31 17:00:00|219255.2|219105.2|219266.5|219216.5|219352.5|219224.4|219195.1|219096.1|825
1598893500000|2020-08-31 17:05:00|219267.3|219217.3|219291.2|219241.2|219373.8|219261.7|219260.3|219168.3|852
1598893800000|2020-08-31 17:10:00|219292.2|219242.2|219332.5|219282.5|219403.3|219307.7|219291.5|219196.3|858
1598894100000|2020-08-31 17:15:00|219332.7|219282.7|219388.2|219238.2|219408.1|219309|219240.8|219151.9|852
1598894400000|2020-08-31 17:20:00|219387.9|219237.9|219473.3|219323.3|219490.1|219389.1|219327.1|219232.2|750
1598894700000|2020-08-31 17:25:00|219474.6|219324.6|219406.5|219356.5|219493.8|219413.3|219315.2|219214.8|709
1598895000000|2020-08-31 17:30:00|219407.5|219357.5|219230.9|219180.9|219630.1|219521.3|219187.3|219085.9|815
1598895300000|2020-08-31 17:35:00|219231.7|219181.7|219128.4|219078.4|219336.8|219227.2|219126.4|219037.9|751
1598895600000|2020-08-31 17:40:00|219128.3|219078.3|219122.4|218972.4|219226|219124.6|219055.9|218962.2|762
1598895900000|2020-08-31 17:45:00|219122.5|218972.5|219128.2|218978.2|219158.5|219061.1|219050.2|218958.9|734
1598896200000|2020-08-31 17:50:00|219128.1|218978.1|219101.2|219051.2|219156.7|219056.4|219064.2|218971.3|698
1598896500000|2020-08-31 17:55:00|219100.3|219050.3|219125.9|219075.9|219187.8|219083|219090.3|218970.8|659
1598896800000|2020-08-31 18:00:00|219125.2|219075.2|219251.8|219101.8|219259.1|219154|219125.2|219027.8|708
1598897100000|2020-08-31 18:05:00|219252.4|219102.4|219186.4|219036.4|219252.5|219150|219130.8|219023.9|713
1598897400000|2020-08-31 18:10:00|219186.8|219036.8|219138.9|218988.9|219190.2|219046.6|219071.6|218969.4|639
1598897700000|2020-08-31 18:15:00|219088.9|219038.9|219048.5|218898.5|219142.5|219045.6|218943.3|218843.4|813
1598898000000|2020-08-31 18:20:00|219048.1|218898.1|218948.6|218898.6|219055.8|218943.9|218945.3|218849.4|782
1598898300000|2020-08-31 18:25:00|218950.7|218900.7|219050.1|218900.1|219059.8|218959.3|218945.6|218846.9|814
1598898600000|2020-08-31 18:30:00|219049.6|218899.6|219063.4|218913.4|219073.1|218966.4|219011.9|218892.3|713
1598898900000|2020-08-31 18:35:00|219063|218913|218939.9|218889.9|219088.5|218985.9|218935.3|218834|792
1598899200000|2020-08-31 18:40:00|218939.1|218889.1|218849|218699|218979.7|218889.1|218808.2|218698.1|738
1598899500000|2020-08-31 18:45:00|218850.8|218700.8|218926.8|218776.8|218939.2|218836.4|218798.5|218699.8|777
1598899800000|2020-08-31 18:50:00|218925.2|218775.2|218953.7|218803.7|218972.8|218856.6|218801.6|218706.1|775
1598900100000|2020-08-31 18:55:00|218955.9|218805.9|218887.6|218837.6|218980.1|218874.9|218818.5|218714.6|812
1598900400000|2020-08-31 19:00:00|218883.7|218833.7|218996|218846|219018.2|218870.6|218883.7|218770.3|896
1598900700000|2020-08-31 19:05:00|218994.3|218844.3|218902|218752|218994.3|218844.3|218837.3|218732.5|832
1598901000000|2020-08-31 19:10:00|218901.9|218751.9|218875.5|218725.5|218933.1|218823.3|218797.5|218677.7|837
1598901300000|2020-08-31 19:15:00|218873.9|218723.9|218913.8|218763.8|218918|218769.2|218797.5|218696.6|926
1598901600000|2020-08-31 19:20:00|218913.4|218763.4|218870.3|218720.3|218915.8|218791.1|218805.3|218698|949
1598901900000|2020-08-31 19:25:00|218876.4|218726.4|218812.7|218662.7|218909.7|218807.2|218778.8|218628.8|891
1598902200000|2020-08-31 19:30:00|218805.5|218655.5|218742.8|218592.8|218825.9|218709.9|218723.2|218573.2|882
1598902500000|2020-08-31 19:35:00|218742.6|218592.6|218792|218642|218808.3|218658.3|218706.6|218556.6|804
1598902800000|2020-08-31 19:40:00|218792.7|218642.7|218844.5|218694.5|218898.8|218763.5|218774.7|218624.7|860
1598903100000|2020-08-31 19:45:00|218845.5|218695.5|218754.4|218604.4|218848.2|218704.7|218687.8|218581.3|757
1598903400000|2020-08-31 19:50:00|218756.4|218606.4|218871.6|218721.6|218873.4|218723.4|218699.4|218582.5|959
1598903700000|2020-08-31 19:55:00|218869.6|218719.6|218942.3|218792.3|218961.4|218811.4|218822.8|218699.8|1052
1598904000000|2020-08-31 20:00:00|218935.3|218785.3|218891.5|218741.5|218935.6|218785.6|218858.4|218708.4|805
1598904300000|2020-08-31 20:05:00|218891.7|218741.7|218882.7|218732.7|218923.7|218773.7|218859.4|218709.4|607
1598904600000|2020-08-31 20:10:00|218883.5|218733.5|218906.8|218756.8|218936.6|218786.6|218857.2|218707.2|368
1598904900000|2020-08-31 20:15:00|218911.1|218761.1|218866.2|218716.2|218942.3|218792.3|218863.8|218713.8|535
1598905200000|2020-08-31 20:20:00|218861.7|218711.7|218922.3|218772.3|218946.4|218796.4|218855|218705|689
1598905500000|2020-08-31 20:25:00|218921|218771|218830.7|218680.7|218926.3|218776.3|218812.3|218662.3|522
1598905800000|2020-08-31 20:30:00|218829.2|218679.2|219003.2|218853.2|219037.5|218887.5|218814.6|218664.6|599
1598906100000|2020-08-31 20:35:00|219002.3|218852.3|218998.6|218848.6|219047.4|218897.4|218988|218838|460
1598906400000|2020-08-31 20:40:00|218999.2|218849.2|219029.4|218879.4|219043.7|218928.1|218976.4|218838|355
1598906700000|2020-08-31 20:45:00|219031.3|218881.3|219032.8|218882.8|219055.3|218905.3|219023.2|218873.2|400
1598907000000|2020-08-31 20:50:00|219035.9|218885.9|218984|218834|219058|218908|218957.5|218807.5|435
1598907300000|2020-08-31 20:55:00|218985.2|218835.2|218960.4|218810.4|219016.4|218835.2|218903.7|218753.7|532
1598907600000|2020-08-31 21:00:00|218954.9|218804.9|219019.8|218734.7|219021.9|218804.9|218875.1|218655.6|199
1598907900000|2020-08-31 21:05:00|218969.9|218819.9|219002.2|218852.2|219069|218856.6|218939.3|218711.3|243
1598908200000|2020-08-31 21:10:00|218997.4|218847.4|219022.1|218747.7|219116.1|218879.8|218927.9|218707.2|212
1598908500000|2020-08-31 21:15:00|219026.6|218759.4|218937.2|218787.2|219072.6|218872|218928.5|218697.9|177
1598908800000|2020-08-31 21:20:00|219002.1|218852.1|218988.2|218838.2|219095.5|218866|218928.5|218706.8|135
1598909100000|2020-08-31 21:25:00|218984|218834|218942.5|218792.5|219039.6|218868|218910.5|218690.3|113
1598909400000|2020-08-31 21:30:00|218954.7|218804.7|218952|218802|219055.2|218846.3|218928.5|218721.9|127
1598909700000|2020-08-31 21:35:00|218997.8|218847.8|219050.4|218739.3|219057.1|218870.5|218928.5|218731.2|115
1598910000000|2020-08-31 21:40:00|219001.4|218851.4|218949|218799|219109.7|218869.5|218948.9|218713.6|123
1598910300000|2020-08-31 21:45:00|218991.3|218841.3|219010.9|218752.3|219121|218877.3|218949|218702.4|148
1598910600000|2020-08-31 21:50:00|219022.1|218737.7|218949|218799|219122.3|218860.2|218949|218712.6|137
1598910900000|2020-08-31 21:55:00|219027.3|218724.5|219089.4|218754.4|219129.6|218850.1|218949|218709|863
1598911200000|2020-08-31 22:00:00|219001.1|218851.1|219016.1|218866.1|219150|218932.2|219000.2|218814.2|512
1598911500000|2020-08-31 22:05:00|219013.8|218863.8|219020.3|218870.3|219113|218917.5|218990.3|218820|394
1598911800000|2020-08-31 22:10:00|219018.4|218868.4|219081.5|218931.5|219127.5|218945.1|218985.6|218835.6|450
1598912100000|2020-08-31 22:15:00|219079.4|218929.4|219135|218845|219135|218970.5|219044|218845|314
1598912400000|2020-08-31 22:20:00|219137|218847|219086.3|218936.3|219137|218962.5|219041.8|218847|435
1598912700000|2020-08-31 22:25:00|219089.3|218939.3|219101.9|218951.9|219106.3|218956.3|219052.7|218902.7|372
1598913000000|2020-08-31 22:30:00|219101.4|218951.4|219115.9|218965.9|219144.5|218994.5|219096.6|218946.6|333
1598913300000|2020-08-31 22:35:00|219128.3|218978.3|219262.3|219112.3|219276.6|219126.6|219120.2|218970.2|517
1598913600000|2020-08-31 22:40:00|219256|219106|219277|219127|219292.1|219142.1|219243.9|219093.9|393
1598913900000|2020-08-31 22:45:00|219272.9|219122.9|219267.7|219117.7|219351|219157.4|219262|219097|327
1598914200000|2020-08-31 22:50:00|219264.3|219114.3|219281.5|219131.5|219326|219153.4|219254.4|219048|339
1598914500000|2020-08-31 22:55:00|219282.6|219132.6|219273.7|219123.7|219316.2|219166.2|219257.9|219107.9|257
1598914800000|2020-08-31 23:00:00|219297.5|219147.5|219284|219134|219314.8|219164.8|219250.4|219031|365
1598915100000|2020-08-31 23:05:00|219283.6|219133.6|219306.1|219156.1|219330.1|219180.1|219283.6|219133.6|426
1598915400000|2020-08-31 23:10:00|219307.4|219157.4|219317.1|219167.1|219369.5|219189.9|219281.3|219097.5|350
1598915700000|2020-08-31 23:15:00|219318.6|219168.6|219268.4|219118.4|219333.4|219183.4|219237.1|219087.1|396
1598916000000|2020-08-31 23:20:00|219268|219118|219261.2|219111.2|219286|219136|219244.4|219094.4|478
1598916300000|2020-08-31 23:25:00|219261.5|219111.5|219281.9|219131.9|219295.6|219145.6|219245.4|219095.4|436
1598916600000|2020-08-31 23:30:00|219279|219129|219221.5|219071.5|219287.3|219137.3|219202.5|219052.5|453
1598916900000|2020-08-31 23:35:00|219223|219073|219218.4|219068.4|219241.5|219091.5|219174|219024|459
1598917200000|2020-08-31 23:40:00|219217.2|219067.2|219225|219075|219254|219104|219191.1|219041.1|441
1598917500000|2020-08-31 23:45:00|219237.5|219087.5|219206.8|219056.8|219269.1|219119.1|219198.7|219048.7|357
1598917800000|2020-08-31 23:50:00|219209.3|219059.3|219196.2|219046.2|219224.9|219074.9|219185.9|219035.9|356
1598918100000|2020-08-31 23:55:00|219195.4|219045.4|219247.7|219097.7|219254.4|219104.4|219177.7|219027.7|453
1598918400000|2020-09-01 00:00:00|219238.7|219088.7|219087.3|218937.3|219238.7|219088.7|219039.2|218889.2|794
1598918700000|2020-09-01 00:05:00|219087.2|218937.2|218992.7|218842.7|219093.9|218943.9|218951.8|218801.8|615
1598919000000|2020-09-01 00:10:00|218995.2|218845.2|219020.5|218870.5|219105.4|218955.4|218979.6|218829.6|572
1598919300000|2020-09-01 00:15:00|219023.6|218873.6|219020.6|218870.6|219050.2|218900.2|218998.5|218848.5|530
1598919600000|2020-09-01 00:20:00|219021.7|218871.7|219017.8|218867.8|219067.2|218917.2|218960.1|218810.1|505
1598919900000|2020-09-01 00:25:00|219015|218865|219071.9|218921.9|219093.4|218943.4|219014.5|218864.5|398
1598920200000|2020-09-01 00:30:00|219072.8|218922.8|219036.7|218886.7|219072.8|218922.8|218988.7|218838.7|360
1598920500000|2020-09-01 00:35:00|219034.5|218884.5|218998.8|218848.8|219041.4|218891.4|218984.7|218834.7|416
1598920800000|2020-09-01 00:40:00|218997.8|218847.8|219067.2|218917.2|219090.5|218940.5|218992.2|218842.2|511
1598921100000|2020-09-01 00:45:00|219066.5|218916.5|218961.3|218811.3|219081.3|218931.3|218938.3|218788.3|425
1598921400000|2020-09-01 00:50:00|218960.9|218810.9|219196.9|219046.9|219224.8|219074.8|218955.4|218805.4|604
1598921700000|2020-09-01 00:55:00|219196.1|219046.1|219145.6|218995.6|219200.3|219050.3|219128.8|218978.8|481
1598922000000|2020-09-01 01:00:00|219146.9|218996.9|219031.5|218881.5|219163.1|219013.1|219002.5|218852.5|601
1598922300000|2020-09-01 01:05:00|219027|218877|219058.8|218908.8|219090.8|218940.8|219007.5|218857.5|474
1598922600000|2020-09-01 01:10:00|219076|218926|219149.4|218999.4|219157.1|219007.1|219029.7|218879.7|487
1598922900000|2020-09-01 01:15:00|219153.6|219003.6|219012.2|218862.2|219158.2|219008.2|219009.9|218859.9|454
1598923200000|2020-09-01 01:20:00|219013.8|218863.8|219047.2|218897.2|219074.5|218924.5|218989.3|218839.3|476
1598923500000|2020-09-01 01:25:00|219046|218896|219042.1|218892.1|219085.4|218935.4|219011.9|218861.9|541
1598923800000|2020-09-01 01:30:00|219043.3|218893.3|218917.3|218767.3|219058.9|218908.9|218893.7|218743.7|495
1598924100000|2020-09-01 01:35:00|218916.7|218766.7|218723.2|218573.2|218932.5|218782.5|218723.2|218573.2|570
1598924400000|2020-09-01 01:40:00|218727.1|218577.1|218739.5|218589.5|218788.3|218638.3|218715.4|218565.4|408
1598924700000|2020-09-01 01:45:00|218740.4|218590.4|218708.7|218558.7|218767.3|218617.3|218705.6|218555.6|528
1598925000000|2020-09-01 01:50:00|218714.3|218564.3|218582.2|218432.2|218745.2|218595.2|218567.9|218417.9|513
1598925300000|2020-09-01 01:55:00|218583.6|218433.6|218511.3|218361.3|218596.9|218446.9|218462.5|218312.5|643
1598925600000|2020-09-01 02:00:00|218511.7|218361.7|218463|218313|218551.7|218401.7|218458.6|218308.6|584
1598925900000|2020-09-01 02:05:00|218462.8|218312.8|218464.1|218314.1|218496|218346|218390.5|218240.5|482
1598926200000|2020-09-01 02:10:00|218465.7|218315.7|218436.9|218286.9|218474.5|218324.5|218429.4|218279.4|420
1598926500000|2020-09-01 02:15:00|218443.2|218293.2|218491.3|218341.3|218507.4|218357.4|218427.8|218277.8|467
1598926800000|2020-09-01 02:20:00|218492.6|218342.6|218451.5|218301.5|218543.2|218393.2|218445.7|218295.7|410
1598927100000|2020-09-01 02:25:00|218451|218301|218457.6|218307.6|218506.2|218356.2|218451|218301|376
1598927400000|2020-09-01 02:30:00|218457.7|218307.7|218501.9|218351.9|218515.5|218365.5|218428.4|218278.4|442
1598927700000|2020-09-01 02:35:00|218501.8|218351.8|218281.5|218131.5|218528.1|218378.1|218264.3|218114.3|655
1598928000000|2020-09-01 02:40:00|218280.6|218130.6|218188.1|218038.1|218322.5|218172.5|218179.9|218029.9|634
1598928300000|2020-09-01 02:45:00|218186.8|218036.8|218221.7|218071.7|218237.8|218087.8|218184.1|218034.1|535
1598928600000|2020-09-01 02:50:00|218224.5|218074.5|218204.4|218054.4|218263.4|218113.4|218196.5|218046.5|416
1598928900000|2020-09-01 02:55:00|218202.6|218052.6|218171.4|218021.4|218256.7|218106.7|218151.1|218001.1|481
1598929200000|2020-09-01 03:00:00|218171.2|218021.2|218173.8|218023.8|218203|218053|218149.1|217999.1|377
1598929500000|2020-09-01 03:05:00|218173.3|218023.3|218184|218034|218211.9|218061.9|218154.1|218004.1|356
1598929800000|2020-09-01 03:10:00|218179.8|218029.8|218183.5|218033.5|218208.9|218058.9|218154.8|218004.8|300
1598930100000|2020-09-01 03:15:00|218181.8|218031.8|218152.3|218002.3|218203.1|218053.1|218136.6|217986.6|328
1598930400000|2020-09-01 03:20:00|218139.8|217989.8|218170.9|218020.9|218199.6|218049.6|218135.4|217985.4|439
1598930700000|2020-09-01 03:25:00|218170.3|218020.3|218166.9|218016.9|218212.4|218062.4|218127.9|217977.9|301
1598931000000|2020-09-01 03:30:00|218171.4|218021.4|218226.9|218076.9|218242.5|218092.5|218160.1|218010.1|360
1598931300000|2020-09-01 03:35:00|218227.1|218077.1|218252|218102|218263.6|218113.6|218212.8|218062.8|323
1598931600000|2020-09-01 03:40:00|218248.8|218098.8|218196|218046|218254.7|218104.7|218181.5|218031.5|321
1598931900000|2020-09-01 03:45:00|218188.3|218038.3|218175.4|218025.4|218246.8|218096.8|218170.7|218020.7|354
1598932200000|2020-09-01 03:50:00|218177.7|218027.7|218172.1|218022.1|218210.8|218060.8|218153.9|218003.9|248
1598932500000|2020-09-01 03:55:00|218171.8|218021.8|218164.3|218014.3|218192.3|218042.3|218151.6|218001.6|238
1598932800000|2020-09-01 04:00:00|218164.8|218014.8|218154.7|218004.7|218180.6|218030.6|218145|217995|329
1598933100000|2020-09-01 04:05:00|218153.7|218003.7|218139.3|217989.3|218171|218021|218136|217986|316
1598933400000|2020-09-01 04:10:00|218139.1|217989.1|218115.9|217965.9|218141.6|217991.6|218094.2|217944.2|339
1598933700000|2020-09-01 04:15:00|218115.5|217965.5|218117.8|217967.8|218156.7|218006.7|218107.6|217957.6|261
1598934000000|2020-09-01 04:20:00|218116.4|217966.4|218147.2|217997.2|218151.8|218001.8|218109.7|217959.7|233
1598934300000|2020-09-01 04:25:00|218145.9|217995.9|218125.2|217975.2|218152.9|218002.9|218110.9|217960.9|276
1598934600000|2020-09-01 04:30:00|218127.8|217977.8|218114.9|217964.9|218153.8|218003.8|218093.1|217943.1|503
1598934900000|2020-09-01 04:35:00|218113.5|217963.5|218113.6|217963.6|218150|218000|218104.3|217954.3|365
1598935200000|2020-09-01 04:40:00|218105|217955|218108.3|217958.3|218117.7|217967.7|218091.4|217941.4|320
1598935500000|2020-09-01 04:45:00|218105.6|217955.6|218081.6|217931.6|218111.6|217961.6|218014.2|217864.2|375
1598935800000|2020-09-01 04:50:00|218081.2|217931.2|218097.8|217947.8|218119.3|217969.3|218037|217887|375
1598936100000|2020-09-01 04:55:00|218098.2|217948.2|218121.4|217971.4|218138.8|217988.8|218098.2|217948.2|375
1598936400000|2020-09-01 05:00:00|218122.4|217972.4|218096.9|217946.9|218138.6|217988.6|218037.1|217887.1|500
1598936700000|2020-09-01 05:05:00|218097.7|217947.7|218113|217963|218122|217972|218045.9|217895.9|444
1598937000000|2020-09-01 05:10:00|218111.6|217961.6|218069.7|217919.7|218116.9|217966.9|218033|217883|384
1598937300000|2020-09-01 05:15:00|218060.4|217910.4|218001.6|217851.6|218076.4|217926.4|217991.5|217841.5|329
1598937600000|2020-09-01 05:20:00|218005.3|217855.3|218060.7|217910.7|218090|217940|217997.4|217847.4|448
1598937900000|2020-09-01 05:25:00|218061.8|217911.8|218037.8|217887.8|218061.8|217911.8|218016.9|217866.9|428
1598938200000|2020-09-01 05:30:00|218037.2|217887.2|218031|217881|218140.1|217990.1|218010.1|217860.1|511
1598938500000|2020-09-01 05:35:00|218033.2|217883.2|218046.1|217896.1|218059|217909|218012.9|217862.9|438
1598938800000|2020-09-01 05:40:00|218045|217895|218147.5|217997.5|218158.8|218008.8|218043.4|217893.4|415
1598939100000|2020-09-01 05:45:00|218147.6|217997.6|218014.4|217864.4|218148.8|217998.8|218013.4|217863.4|448
1598939400000|2020-09-01 05:50:00|218014.7|217864.7|217989.5|217839.5|218043.1|217893.1|217975.4|217825.4|415
1598939700000|2020-09-01 05:55:00|217986.5|217836.5|218010.5|217860.5|218020.3|217870.3|217954.2|217804.2|489
1598940000000|2020-09-01 06:00:00|218019.6|217869.6|218022.4|217872.4|218045.9|217895.9|218004.9|217854.9|815
1598940300000|2020-09-01 06:05:00|218017.8|217867.8|218029.7|217879.7|218082.4|217932.4|218001.8|217851.8|737
1598940600000|2020-09-01 06:10:00|218029.9|217879.9|218079.6|217929.6|218120.7|217970.7|218027.3|217877.3|662
1598940900000|2020-09-01 06:15:00|218077.1|217927.1|218006.5|217856.5|218114.5|217964.5|217997.4|217847.4|689
1598941200000|2020-09-01 06:20:00|218002.9|217852.9|218103|217953|218132.6|217982.6|218001.4|217851.4|671
1598941500000|2020-09-01 06:25:00|218104.3|217954.3|218188.4|218038.4|218194.7|218044.7|218102.2|217952.2|683
1598941800000|2020-09-01 06:30:00|218186.6|218036.6|218103|217953|218205.2|218055.2|218088.7|217938.7|768
1598942100000|2020-09-01 06:35:00|218101.7|217951.7|217915.4|217765.4|218101.7|217951.7|217913.1|217763.1|692
1598942400000|2020-09-01 06:40:00|217916.6|217766.6|217885.4|217735.4|217925.5|217775.5|217865.7|217715.7|698
1598942700000|2020-09-01 06:45:00|217885.1|217735.1|217942.5|217792.5|217949.1|217799.1|217801.7|217651.7|696
1598943000000|2020-09-01 06:50:00|217943.9|217793.9|217884.6|217734.6|217951.1|217801.1|217857.5|217707.5|773
1598943300000|2020-09-01 06:55:00|217889.5|217739.5|217868.1|217718.1|218044|217894|217868.1|217718.1|837
1598943600000|2020-09-01 07:00:00|217869.2|217719.2|217985.9|217835.9|217998.4|217848.4|217858.2|217708.2|960
1598943900000|2020-09-01 07:05:00|217984.8|217834.8|218115.7|217965.7|218117.5|217967.5|217946.4|217796.4|954
1598944200000|2020-09-01 07:10:00|218118|217968|218255.7|218105.7|218332|218182|218085.8|217935.8|927
1598944500000|2020-09-01 07:15:00|218252.7|218102.7|218161.5|218011.5|218265.9|218115.9|218134.1|217984.1|888
1598944800000|2020-09-01 07:20:00|218161.4|218011.4|218147.9|217997.9|218167.8|218017.8|217908.5|217758.5|867
1598945100000|2020-09-01 07:25:00|218145.8|217995.8|218306.7|218156.7|218314.8|218164.8|218079.8|217952.5|814
1598945400000|2020-09-01 07:30:00|218316.4|218166.4|218300.4|218150.4|218454.9|218304.9|218258.3|218108.3|768
1598945700000|2020-09-01 07:35:00|218300.5|218150.5|218262.9|218112.9|218308.4|218158.4|218254.9|218104.9|827
1598946000000|2020-09-01 07:40:00|218264.6|218114.6|218022.5|217872.5|218268|218118|218016.4|217866.4|879
1598946300000|2020-09-01 07:45:00|218017.5|217867.5|217906|217756|218030.6|217880.6|217906|217756|785
1598946600000|2020-09-01 07:50:00|217908.4|217758.4|217732.6|217582.6|217912.5|217762.5|217725.7|217575.7|702
1598946900000|2020-09-01 07:55:00|217730.1|217580.1|217723.3|217573.3|217735.2|217617.5|217665.7|217544.4|689
1598947200000|2020-09-01 08:00:00|217723|217573|217907.3|217757.3|217916.5|217766.5|217696.3|217546.3|947
1598947500000|2020-09-01 08:05:00|217905.8|217755.8|217956.8|217806.8|217981.5|217831.5|217865.1|217715.1|961
1598947800000|2020-09-01 08:10:00|217958|217808|217889|217739|217974.6|217824.6|217835.4|217691.2|846
1598948100000|2020-09-01 08:15:00|217888.6|217738.6|217881.4|217731.4|217917.2|217767.2|217822.1|217672.1|938
1598948400000|2020-09-01 08:20:00|217880.2|217730.2|217837.3|217687.3|217956.2|217806.2|217833.2|217683.2|915
1598948700000|2020-09-01 08:25:00|217836.8|217686.8|217841.4|217691.4|217857.9|217707.9|217762.8|217612.8|780
1598949000000|2020-09-01 08:30:00|217840.7|217690.7|217959.4|217809.4|218017.7|217867.7|217839.3|217689.3|827
1598949300000|2020-09-01 08:35:00|217958.4|217808.4|218091.8|217941.8|218100.2|217950.2|217953.4|217803.4|944
1598949600000|2020-09-01 08:40:00|218091|217941|218209.1|218059.1|218312.6|218162.6|218090.4|217940.4|922
1598949900000|2020-09-01 08:45:00|218209.2|218059.2|218065.4|217915.4|218237|218087|218031.6|217881.6|834
1598950200000|2020-09-01 08:50:00|218063.2|217913.2|218173.7|218023.7|218174.4|218024.4|218034.9|217884.9|776
1598950500000|2020-09-01 08:55:00|218168.7|218018.7|218252.5|218102.5|218395.2|218245.2|218168.7|218018.7|767
1598950800000|2020-09-01 09:00:00|218223.6|218073.6|218178.1|218028.1|218271.4|218136|218161.4|218011.4|828
1598951100000|2020-09-01 09:05:00|218175.4|218025.4|218166.1|218016.1|218257|218107|218137.2|217987.2|822
1598951400000|2020-09-01 09:10:00|218163.5|218013.5|218116.8|217966.8|218210.2|218060.2|218110.8|217960.8|826
1598951700000|2020-09-01 09:15:00|218113.6|217963.6|218222.3|218072.3|218240.1|218090.1|218101.4|217960.6|850
1598952000000|2020-09-01 09:20:00|218220|218070|218247.8|218097.8|218284.6|218149.8|218159.6|218009.6|843
1598952300000|2020-09-01 09:25:00|218241.6|218091.6|218186.7|218036.7|218247|218097|218108.1|217958.1|814
1598952600000|2020-09-01 09:30:00|218186|218036|218180|218030|218256.6|218106.6|218155.9|218005.9|579
1598952900000|2020-09-01 09:35:00|218178.4|218028.4|218115.4|217965.4|218183.1|218033.1|218090.3|217940.3|787
1598953200000|2020-09-01 09:40:00|218114.2|217964.2|218128.5|217978.5|218152.5|218002.5|218097.3|217947.3|755
1598953500000|2020-09-01 09:45:00|218128.8|217978.8|218176.7|218026.7|218198.4|218048.4|218105.7|217955.7|780
1598953800000|2020-09-01 09:50:00|218177.6|218027.6|218171.8|218021.8|218214.5|218064.5|218090.1|217940.1|786
1598954100000|2020-09-01 09:55:00|218167.6|218017.6|218257.3|218107.3|218257.7|218107.7|218158.9|218008.9|747
1598954400000|2020-09-01 10:00:00|218256.7|218106.7|218234.6|218084.6|218338.5|218217.3|218222.3|218072.3|715
1598954700000|2020-09-01 10:05:00|218238.1|218088.1|218197|218047|218260.3|218110.3|218174.8|218024.8|601
1598955000000|2020-09-01 10:10:00|218197.4|218047.4|218136.1|217986.1|218221.1|218086|218075.8|217972|656
1598955300000|2020-09-01 10:15:00|218135.6|217985.6|218217.4|218067.4|218232.9|218131.3|218131.9|217981.9|622
1598955600000|2020-09-01 10:20:00|218217.3|218067.3|218176.7|218026.7|218240.6|218136.8|218121|218011.1|675
1598955900000|2020-09-01 10:25:00|218144.4|217994.4|218030.2|217880.2|218172.7|218049.9|217962.7|217853.2|800
1598956200000|2020-09-01 10:30:00|218056.6|217906.6|217911.2|217761.2|218056.6|217906.6|217909.3|217759.3|814
1598956500000|2020-09-01 10:35:00|217911.6|217761.6|217999.1|217849.1|218107.1|217957.1|217896.7|217746.7|895
1598956800000|2020-09-01 10:40:00|217998.7|217848.7|217852.9|217702.9|218000.3|217850.3|217832.8|217682.8|690
1598957100000|2020-09-01 10:45:00|217855.1|217705.1|217799.2|217649.2|217863.8|217713.8|217777|217627|729
1598957400000|2020-09-01 10:50:00|217798.6|217648.6|217702|217552|217810.1|217660.1|217691.1|217541.1|766
1598957700000|2020-09-01 10:55:00|217702.3|217552.3|217722|217572|217725|217621.7|217648.6|217544.1|748
1598958000000|2020-09-01 11:00:00|217725|217575|217710|217560|217761.6|217611.6|217631.8|217530.5|751
1598958300000|2020-09-01 11:05:00|217710.3|217560.3|217666.3|217516.3|217728.5|217578.5|217599.4|217488.8|650
1598958600000|2020-09-01 11:10:00|217667|217517|217813|217663|217817.2|217667.2|217603|217453|740
1598958900000|2020-09-01 11:15:00|217815.2|217665.2|217756.1|217606.1|217845.5|217717.7|217734.3|217584.3|794
1598959200000|2020-09-01 11:20:00|217758.2|217608.2|217870.1|217720.1|217873.3|217764.7|217673.2|217567.3|759
1598959500000|2020-09-01 11:25:00|217866|217716|217925.8|217775.8|217928.1|217778.1|217763.9|217633.7|802
1598959800000|2020-09-01 11:30:00|217923.7|217773.7|217937.2|217787.2|217951.2|217801.2|217874.1|217724.1|752
1598960100000|2020-09-01 11:35:00|217950.5|217800.5|217691.4|217541.4|217953.4|217803.4|217686.8|217536.8|788
1598960400000|2020-09-01 11:40:00|217692.8|217542.8|217698.4|217548.4|217848.6|217698.6|217640.8|217504.3|827
1598960700000|2020-09-01 11:45:00|217701|217551|217650.1|217500.1|217746|217596|217618.3|217493.2|695
1598961000000|2020-09-01 11:50:00|217647|217497|217648.2|217498.2|217700.3|217572.6|217598.5|217494.3|621
1598961300000|2020-09-01 11:55:00|217648.4|217498.4|217541.4|217391.4|217663.4|217543.5|217538.1|217388.1|714
1598961600000|2020-09-01 12:00:00|217554.7|217404.7|217537|217387|217554.7|217438.7|217431.3|217286.6|829
1598961900000|2020-09-01 12:05:00|217532.3|217382.3|217530.5|217380.5|217585.8|217435.8|217526.9|217376.9|764
1598962200000|2020-09-01 12:10:00|217530.6|217380.6|217188.4|217038.4|217534|217384|217179.5|217029.5|867
1598962500000|2020-09-01 12:15:00|217191.6|217041.6|217157.3|217107.3|217269.4|217164.1|217144.9|217005.7|918
1598962800000|2020-09-01 12:20:00|217210.3|217060.3|217391.5|217241.5|217392.9|217242.9|217142|217043.2|869
1598963100000|2020-09-01 12:25:00|217392.8|217242.8|217423.9|217373.9|217495.1|217379.7|217322.9|217200|883
1598963400000|2020-09-01 12:30:00|217463.7|217313.7|217252.9|217102.9|217487.5|217371.2|217252.9|217102.9|878
1598963700000|2020-09-01 12:35:00|217253|217103|217135.5|217085.5|217369|217219|217129.9|217031.8|953
1598964000000|2020-09-01 12:40:00|217136.2|217086.2|216981.5|216931.5|217161.9|217094.2|216977|216879.8|627
1598964300000|2020-09-01 12:45:00|216981.7|216931.7|216938|216888|217045.4|216931.7|216917.4|216831.9|739
1598964600000|2020-09-01 12:50:00|216935|216885|216951.2|216901.2|217030.4|216932.4|216903.4|216809.9|843
1598964900000|2020-09-01 12:55:00|216949|216899|216937|216787|217066.3|216961.6|216857.9|216769.6|936
1598965200000|2020-09-01 13:00:00|216926.3|216776.3|217071.4|216921.4|217073|216979.3|216810.3|216697.8|1027
1598965500000|2020-09-01 13:05:00|217072.1|216922.1|217164.2|217014.2|217235.8|217138|216966|216865.1|1007
1598965800000|2020-09-01 13:10:00|217110.3|217060.3|217144.5|216994.5|217247.3|217115.9|217078.9|216969|928
1598966100000|2020-09-01 13:15:00|217144.7|216994.7|217219.5|217069.5|217231.6|217126.8|217071.3|216973|946
1598966400000|2020-09-01 13:20:00|217220.6|217070.6|217191.9|217041.9|217234.4|217134.2|216996|216881.3|1029
1598966700000|2020-09-01 13:25:00|217192.1|217042.1|216969.4|216819.4|217239.8|217134.9|216937.5|216787.5|972
1598967000000|2020-09-01 13:30:00|216975.1|216825.1|217156.6|217006.6|217221.7|217071.7|216945.4|216795.4|1130
1598967300000|2020-09-01 13:35:00|217156.4|217006.4|217160.6|217010.6|217441.9|217328.8|217105.3|216998|1120
1598967600000|2020-09-01 13:40:00|217164.1|217014.1|217179.6|217029.6|217184.1|217057.5|217003.1|216853.7|990
1598967900000|2020-09-01 13:45:00|217184|217034|216992.1|216842.1|217184|217034|216852.9|216714.9|995
1598968200000|2020-09-01 13:50:00|216993.5|216843.5|217250.6|217100.6|217266.1|217120.6|216992.5|216842.5|1104
1598968500000|2020-09-01 13:55:00|217249.1|217099.1|217212.7|217062.7|217250.6|217136.8|217118.7|217019.4|979
1598968800000|2020-09-01 14:00:00|217212.5|217062.5|217439.4|217289.4|217469.1|217319.1|217145.9|216995.9|1079
1598969100000|2020-09-01 14:05:00|217440.9|217290.9|217532.8|217382.8|217537.6|217430.5|217213.8|217086.2|1114
1598969400000|2020-09-01 14:10:00|217532.6|217382.6|217514.7|217364.7|217611.5|217461.5|217377.7|217284.5|1034
1598969700000|2020-09-01 14:15:00|217515|217365|217509.1|217359.1|217608.2|217473.2|217401.9|217301.7|1082
1598970000000|2020-09-01 14:20:00|217509.3|217359.3|217487.3|217337.3|217576.5|217476|217393|217288|959
1598970300000|2020-09-01 14:25:00|217487.5|217337.5|217553.6|217403.6|217593.2|217451.7|217403.6|217295|1024
1598970600000|2020-09-01 14:30:00|217552.6|217402.6|217607.7|217557.7|217651.7|217557.7|217424.8|217314|999
1598970900000|2020-09-01 14:35:00|217659.3|217509.3|217554.9|217404.9|217703.7|217607.7|217504.6|217387|929
1598971200000|2020-09-01 14:40:00|217555.6|217405.6|217807.4|217657.4|217811.5|217713.1|217520.4|217370.4|930
1598971500000|2020-09-01 14:45:00|217802.8|217652.8|217650.8|217500.8|217810|217708.2|217482.5|217387.3|978
1598971800000|2020-09-01 14:50:00|217651.3|217501.3|217565.6|217415.6|217660.5|217531.3|217469.5|217369.8|975
1598972100000|2020-09-01 14:55:00|217565.4|217415.4|217574.7|217424.7|217643.9|217534.2|217419.1|217332|1035
1598972400000|2020-09-01 15:00:00|217574.2|217424.2|217710.7|217560.7|217740.4|217636.4|217431.4|217294.1|1022
1598972700000|2020-09-01 15:05:00|217710.4|217560.4|217755.2|217605.2|217763.7|217657.8|217669.2|217550|881
1598973000000|2020-09-01 15:10:00|217763.6|217613.6|217979.5|217829.5|218041.6|217891.6|217711.3|217612.3|885
1598973300000|2020-09-01 15:15:00|217974.2|217824.2|217771.7|217621.7|217975.4|217843.3|217740.5|217590.5|932
1598973600000|2020-09-01 15:20:00|217784.7|217634.7|217763.4|217613.4|217866.5|217763.6|217696.9|217593.8|944
1598973900000|2020-09-01 15:25:00|217765.9|217615.9|217830.7|217680.7|217855.6|217749|217690.8|217591.9|931
1598974200000|2020-09-01 15:30:00|217826.3|217676.3|217738|217588|217837|217731.7|217689.1|217585.8|941
1598974500000|2020-09-01 15:35:00|217737.2|217587.2|217689.3|217639.3|217753.4|217665.3|217665.5|217584.6|945
1598974800000|2020-09-01 15:40:00|217688.5|217638.5|217728.9|217578.9|217769.2|217655.5|217647.6|217558.2|895
1598975100000|2020-09-01 15:45:00|217729.3|217579.3|217710.9|217560.9|217757|217668.3|217650.7|217543.8|939
1598975400000|2020-09-01 15:50:00|217695.8|217545.8|217609|217559|217704.1|217563.9|217559.8|217463.2|873
1598975700000|2020-09-01 15:55:00|217601.1|217551.1|217624.8|217474.8|217649.7|217562.1|217571.2|217474.8|855
1598976000000|2020-09-01 16:00:00|217573.7|217523.7|217490.8|217440.8|217660|217555.9|217487.7|217435.6|897
1598976300000|2020-09-01 16:05:00|217490.4|217440.4|217479.9|217429.9|217554.3|217466.6|217434.9|217348.1|983
1598976600000|2020-09-01 16:10:00|217482.2|217432.2|217395.8|217345.8|217517.7|217433.2|217385.3|217295.6|847
1598976900000|2020-09-01 16:15:00|217398.3|217348.3|217293.1|217243.1|217407|217357|217237.2|217177.7|869
1598977200000|2020-09-01 16:20:00|217292.6|217242.6|217312.6|217162.6|217353.4|217263.9|217234|217159.1|744
1598977500000|2020-09-01 16:25:00|217313.5|217163.5|217251.7|217101.7|217354.1|217243.7|217181.1|217055.5|773
1598977800000|2020-09-01 16:30:00|217250.4|217100.4|217394.6|217344.6|217468.2|217371.1|217207|217100.4|861
1598978100000|2020-09-01 16:35:00|217391.8|217341.8|217464.3|217414.3|217514.3|217433.4|217371.5|217268.1|724
1598978400000|2020-09-01 16:40:00|217462.8|217412.8|217457.3|217307.3|217472.2|217412.9|217331.8|217243.2|832
1598978700000|2020-09-01 16:45:00|217457.1|217307.1|217354.9|217204.9|217487.8|217394.6|217308.9|217200.9|716
1598979000000|2020-09-01 16:50:00|217354.7|217204.7|217306.6|217156.6|217378.4|217228.4|217269|217151.1|809
1598979300000|2020-09-01 16:55:00|217307.8|217157.8|217332|217182|217347.3|217271.6|217226|217126.8|874
1598979600000|2020-09-01 17:00:00|217326.3|217176.3|217325.5|217175.5|217412|217315.8|217237.9|217145|936
1598979900000|2020-09-01 17:05:00|217324.6|217174.6|217639.9|217489.9|217656.7|217534.6|217258.6|217157.4|995
1598980200000|2020-09-01 17:10:00|217641.6|217491.6|217677.3|217527.3|217701|217578.8|217594|217457.3|907
1598980500000|2020-09-01 17:15:00|217678.3|217528.3|217653.4|217503.4|217834.6|217700.9|217631.2|217497.3|879
1598980800000|2020-09-01 17:20:00|217661.5|217511.5|217632.5|217482.5|217670.9|217520.9|217553.8|217437|841
1598981100000|2020-09-01 17:25:00|217625.1|217475.1|217437.9|217387.9|217663.8|217558|217428.6|217324.1|837
1598981400000|2020-09-01 17:30:00|217437.2|217387.2|217497.2|217347.2|217510.9|217405|217386.6|217286.9|735
1598981700000|2020-09-01 17:35:00|217496.3|217346.3|217394.6|217244.6|217496.3|217357.5|217373.5|217223.5|803
1598982000000|2020-09-01 17:40:00|217393.3|217243.3|217343.2|217193.2|217396|217273.1|217251.4|217154.4|798
1598982300000|2020-09-01 17:45:00|217341.9|217191.9|217335.8|217285.8|217394.5|217289.3|217273.8|217172.9|801
1598982600000|2020-09-01 17:50:00|217336|217286|217511.6|217461.6|217645.7|217533.6|217333.4|217255.5|850
1598982900000|2020-09-01 17:55:00|217511|217461|217751.4|217601.4|217790.4|217670.7|217468.5|217396.5|801
1598983200000|2020-09-01 18:00:00|217749.6|217599.6|217754.9|217704.9|217816.6|217710.3|217653|217503|787
1598983500000|2020-09-01 18:05:00|217757|217707|217774.8|217624.8|217810.1|217707.9|217649.2|217542.4|660
1598983800000|2020-09-01 18:10:00|217775.4|217625.4|217759.8|217709.8|217792.4|217709.9|217698.3|217580.3|734
1598984100000|2020-09-01 18:15:00|217758.5|217708.5|217685.4|217635.4|217790.2|217708.5|217648.5|217543.6|794
1598984400000|2020-09-01 18:20:00|217679|217629|217714.7|217564.7|217813.4|217714|217674.5|217524.5|789
1598984700000|2020-09-01 18:25:00|217714.8|217564.8|217670|217620|217759|217623.7|217626.1|217502.2|894
1598985000000|2020-09-01 18:30:00|217669.4|217619.4|217599.6|217449.6|217745.3|217653|217558.8|217443.8|810
1598985300000|2020-09-01 18:35:00|217601|217451|217781|217631|217786.8|217666.1|217537.8|217444.5|912
1598985600000|2020-09-01 18:40:00|217779.6|217629.6|217951.1|217801.1|217952.6|217847.5|217725.6|217623.1|886
1598985900000|2020-09-01 18:45:00|217950.9|217800.9|217974.5|217824.5|218064.2|217964.3|217871.2|217777.5|888
1598986200000|2020-09-01 18:50:00|217977.2|217827.2|218232.5|218082.5|218254.7|218141.7|217964.4|217824.6|967
1598986500000|2020-09-01 18:55:00|218231.7|218081.7|218168.8|218018.8|218342.7|218241.9|218130.8|217997.2|919
1598986800000|2020-09-01 19:00:00|218163.1|218013.1|218307.8|218157.8|218451.3|218301.3|218140.4|217990.4|965
1598987100000|2020-09-01 19:05:00|218312.1|218162.1|218241.6|218091.6|218335.7|218185.7|218193|218043|852
1598987400000|2020-09-01 19:10:00|218241|218091|218357.9|218207.9|218361.3|218211.3|218187.2|218080.2|834
1598987700000|2020-09-01 19:15:00|218359.5|218209.5|218195.8|218045.8|218369.9|218219.9|218136.9|218035.3|691
1598988000000|2020-09-01 19:20:00|218196|218046|218108.2|217958.2|218200.4|218050.4|218105.9|217955.9|731
1598988300000|2020-09-01 19:25:00|218107.6|217957.6|218184.6|218034.6|218218.6|218068.6|217998.4|217848.7|808
1598988600000|2020-09-01 19:30:00|218200.9|218050.9|218182.6|218032.6|218222|218072|218082.6|217932.6|825
1598988900000|2020-09-01 19:35:00|218181.7|218031.7|218144.3|217994.3|218213.9|218063.9|218142.7|217992.7|810
1598989200000|2020-09-01 19:40:00|218144.5|217994.5|218131.2|217981.2|218207.8|218057.8|218128.1|217978.1|772
1598989500000|2020-09-01 19:45:00|218131.7|217981.7|218089.5|217939.5|218148.8|217998.8|218033.8|217917.3|689
1598989800000|2020-09-01 19:50:00|218096.9|217946.9|217985.3|217835.3|218116.1|217991.3|217979.8|217829.8|714
1598990100000|2020-09-01 19:55:00|217986.4|217836.4|217911.6|217761.6|218005.3|217855.3|217889.5|217739.5|845
1598990400000|2020-09-01 20:00:00|217911.8|217761.8|217993.9|217843.9|218005.1|217855.1|217884.4|217734.4|589
1598990700000|2020-09-01 20:05:00|217979.4|217829.4|217963.4|217813.4|218002.6|217852.6|217917.6|217767.6|510
1598991000000|2020-09-01 20:10:00|217961.3|217811.3|217911.7|217761.7|217962.3|217812.3|217902|217752|463
1598991300000|2020-09-01 20:15:00|217910.3|217760.3|217941.8|217791.8|217945.3|217795.3|217881.4|217731.4|452
1598991600000|2020-09-01 20:20:00|217941.9|217791.9|217928.4|217778.4|217943.8|217793.8|217840.3|217737|423
1598991900000|2020-09-01 20:25:00|217928.6|217778.6|217961.8|217811.8|217963.2|217813.2|217913.1|217763.1|336
1598992200000|2020-09-01 20:30:00|217962.7|217812.7|217949.9|217799.9|217987.5|217837.5|217933.7|217783.7|444
1598992500000|2020-09-01 20:35:00|217949.8|217799.8|217864.1|217714.1|217956.1|217806.1|217837.5|217687.5|477
1598992800000|2020-09-01 20:40:00|217864.8|217714.8|217799.1|217649.1|217864.8|217714.8|217794.2|217644.2|352
1598993100000|2020-09-01 20:45:00|217794.9|217644.9|217723.2|217573.2|217796.7|217646.7|217664.4|217514.4|531
1598993400000|2020-09-01 20:50:00|217724.7|217574.7|217696.4|217546.4|217753.2|217603.2|217649.4|217499.4|407
1598993700000|2020-09-01 20:55:00|217695.2|217545.2|217935.6|217642.4|217935.6|217663.9|217680.9|217530.9|489
1598994000000|2020-09-01 21:00:00|217944.3|217670.3|217805.8|217655.8|218083.3|217748.3|217773.1|217623.1|74
1598994300000|2020-09-01 21:05:00|217805.2|217655.2|217679.8|217529.8|217896.3|217687.5|217679.8|217442.7|243
1598994600000|2020-09-01 21:10:00|217689.6|217539.6|217796.3|217493.2|217826.3|217591.6|217689.6|217429.9|149
1598994900000|2020-09-01 21:15:00|217781.2|217502.1|217719|217569|217824.9|217585.2|217701.5|217456.4|114
1598995200000|2020-09-01 21:20:00|217737.5|217587.5|217779.6|217500|217824|217587.5|217671.3|217458.6|134
1598995500000|2020-09-01 21:25:00|217800.2|217484|217772.8|217491.1|217827.4|217590.6|217666.4|217397|120
1598995800000|2020-09-01 21:30:00|217764|217488.9|217710.4|217560.4|217799.6|217577|217687.5|217461.6|180
1598996100000|2020-09-01 21:35:00|217711.3|217561.3|217758.3|217499|217811.1|217588.6|217697.7|217418.9|178
1598996400000|2020-09-01 21:40:00|217753.1|217490.8|217734.8|217584.8|217808.2|217617.7|217609.2|217392.4|276
1598996700000|2020-09-01 21:45:00|217763.7|217483|217774.1|217486.3|217815.4|217611.7|217697|217437.6|157
1598997000000|2020-09-01 21:50:00|217789.4|217479.6|217728.5|217578.5|217819.8|217602|217684.8|217430.6|159
1598997300000|2020-09-01 21:55:00|217723.3|217573.3|217790|217493.3|217812.1|217591.4|217695|217435.5|144
1598997600000|2020-09-01 22:00:00|217799.6|217482.4|217768.5|217618.5|217799.6|217640.9|217702.3|217449.9|418
1598997900000|2020-09-01 22:05:00|217779|217629|217763|217613|217827|217645|217749.8|217573|263
1598998200000|2020-09-01 22:10:00|217762.7|217612.7|217742.7|217592.7|217773.5|217623.5|217726.6|217576.6|234
1598998500000|2020-09-01 22:15:00|217745.6|217595.6|217729.5|217579.5|217803.3|217653.3|217710.2|217560.2|339
1598998800000|2020-09-01 22:20:00|217727.8|217577.8|217732.2|217582.2|217739.6|217589.6|217682|217532|269
1598999100000|2020-09-01 22:25:00|217731.3|217581.3|217726.3|217576.3|217741.7|217591.7|217682.6|217532.6|303
1598999400000|2020-09-01 22:30:00|217726.4|217576.4|217723.2|217573.2|217738.9|217588.9|217720.5|217570.5|245
1598999700000|2020-09-01 22:35:00|217723.8|217573.8|217738.2|217588.2|217768.6|217618.6|217717.3|217567.3|260
1599000000000|2020-09-01 22:40:00|217737.3|217587.3|217725.2|217575.2|217762.1|217612.1|217697.7|217547.7|281
1599000300000|2020-09-01 22:45:00|217720.1|217570.1|217764.8|217614.8|217765.5|217615.5|217720.1|217570.1|293
1599000600000|2020-09-01 22:50:00|217762.1|217612.1|217754.9|217604.9|217768.5|217618.5|217723.4|217573.4|243
1599000900000|2020-09-01 22:55:00|217751.6|217601.6|217687.6|217537.6|217755.3|217605.3|217643.3|217493.3|296
1599001200000|2020-09-01 23:00:00|217748.7|217598.7|217680.3|217530.3|217756|217606|217669|217519|311
1599001500000|2020-09-01 23:05:00|217680|217530|217637.2|217487.2|217680.9|217530.9|217612.9|217462.9|236
1599001800000|2020-09-01 23:10:00|217625.3|217475.3|217614|217464|217637.7|217487.7|217609.6|217459.6|203
1599002100000|2020-09-01 23:15:00|217605.5|217455.5|217613.8|217463.8|217658.8|217508.8|217605.5|217455.5|241
1599002400000|2020-09-01 23:20:00|217613.9|217463.9|217542.2|217392.2|217629.7|217479.7|217530.2|217380.2|286
1599002700000|2020-09-01 23:25:00|217542|217392|217575.8|217425.8|217584.6|217434.6|217528.1|217378.1|236
1599003000000|2020-09-01 23:30:00|217579.5|217429.5|217585.2|217435.2|217606.3|217456.3|217551.2|217401.2|190
1599003300000|2020-09-01 23:35:00|217587.1|217437.1|217560.3|217410.3|217595|217445|217555.2|217405.2|265
1599003600000|2020-09-01 23:40:00|217559.6|217409.6|217570.1|217420.1|217627.3|217451.8|217538.7|217345.7|282
1599003900000|2020-09-01 23:45:00|217563.6|217413.6|217522.3|217372.3|217624|217440|217497.8|217341.9|244
1599004200000|2020-09-01 23:50:00|217522|217372|217525|217375|217570.5|217420.5|217509.5|217359.5|255
1599004500000|2020-09-01 23:55:00|217535.6|217385.6|217534.8|217384.8|217550|217400|217496.5|217346.5|280
1598918400000|2020-09-01 00:00:00|219238.7|219088.7|219087.3|218937.3|219238.7|219088.7|219039.2|218889.2|794
1598918700000|2020-09-01 00:05:00|219087.2|218937.2|218992.7|218842.7|219093.9|218943.9|218951.8|218801.8|615
1598919000000|2020-09-01 00:10:00|218995.2|218845.2|219020.5|218870.5|219105.4|218955.4|218979.6|218829.6|572
1598919300000|2020-09-01 00:15:00|219023.6|218873.6|219020.6|218870.6|219050.2|218900.2|218998.5|218848.5|530
1598919600000|2020-09-01 00:20:00|219021.7|218871.7|219017.8|218867.8|219067.2|218917.2|218960.1|218810.1|505
1598919900000|2020-09-01 00:25:00|219015|218865|219071.9|218921.9|219093.4|218943.4|219014.5|218864.5|398
1598920200000|2020-09-01 00:30:00|219072.8|218922.8|219036.7|218886.7|219072.8|218922.8|218988.7|218838.7|360
1598920500000|2020-09-01 00:35:00|219034.5|218884.5|218998.8|218848.8|219041.4|218891.4|218984.7|218834.7|416
1598920800000|2020-09-01 00:40:00|218997.8|218847.8|219067.2|218917.2|219090.5|218940.5|218992.2|218842.2|511
1598921100000|2020-09-01 00:45:00|219066.5|218916.5|218961.3|218811.3|219081.3|218931.3|218938.3|218788.3|425
1598921400000|2020-09-01 00:50:00|218960.9|218810.9|219196.9|219046.9|219224.8|219074.8|218955.4|218805.4|604
1598921700000|2020-09-01 00:55:00|219196.1|219046.1|219145.6|218995.6|219200.3|219050.3|219128.8|218978.8|481
1598922000000|2020-09-01 01:00:00|219146.9|218996.9|219031.5|218881.5|219163.1|219013.1|219002.5|218852.5|601
1598922300000|2020-09-01 01:05:00|219027|218877|219058.8|218908.8|219090.8|218940.8|219007.5|218857.5|474
1598922600000|2020-09-01 01:10:00|219076|218926|219149.4|218999.4|219157.1|219007.1|219029.7|218879.7|487
1598922900000|2020-09-01 01:15:00|219153.6|219003.6|219012.2|218862.2|219158.2|219008.2|219009.9|218859.9|454
1598923200000|2020-09-01 01:20:00|219013.8|218863.8|219047.2|218897.2|219074.5|218924.5|218989.3|218839.3|476
1598923500000|2020-09-01 01:25:00|219046|218896|219042.1|218892.1|219085.4|218935.4|219011.9|218861.9|541
1598923800000|2020-09-01 01:30:00|219043.3|218893.3|218917.3|218767.3|219058.9|218908.9|218893.7|218743.7|495
1598924100000|2020-09-01 01:35:00|218916.7|218766.7|218723.2|218573.2|218932.5|218782.5|218723.2|218573.2|570
1598924400000|2020-09-01 01:40:00|218727.1|218577.1|218739.5|218589.5|218788.3|218638.3|218715.4|218565.4|408
1598924700000|2020-09-01 01:45:00|218740.4|218590.4|218708.7|218558.7|218767.3|218617.3|218705.6|218555.6|528
1598925000000|2020-09-01 01:50:00|218714.3|218564.3|218582.2|218432.2|218745.2|218595.2|218567.9|218417.9|513
1598925300000|2020-09-01 01:55:00|218583.6|218433.6|218511.3|218361.3|218596.9|218446.9|218462.5|218312.5|643
1598925600000|2020-09-01 02:00:00|218511.7|218361.7|218463|218313|218551.7|218401.7|218458.6|218308.6|584
1598925900000|2020-09-01 02:05:00|218462.8|218312.8|218464.1|218314.1|218496|218346|218390.5|218240.5|482
1598926200000|2020-09-01 02:10:00|218465.7|218315.7|218436.9|218286.9|218474.5|218324.5|218429.4|218279.4|420
1598926500000|2020-09-01 02:15:00|218443.2|218293.2|218491.3|218341.3|218507.4|218357.4|218427.8|218277.8|467
1598926800000|2020-09-01 02:20:00|218492.6|218342.6|218451.5|218301.5|218543.2|218393.2|218445.7|218295.7|410
1598927100000|2020-09-01 02:25:00|218451|218301|218457.6|218307.6|218506.2|218356.2|218451|218301|376
1598927400000|2020-09-01 02:30:00|218457.7|218307.7|218501.9|218351.9|218515.5|218365.5|218428.4|218278.4|442
1598927700000|2020-09-01 02:35:00|218501.8|218351.8|218281.5|218131.5|218528.1|218378.1|218264.3|218114.3|655
1598928000000|2020-09-01 02:40:00|218280.6|218130.6|218188.1|218038.1|218322.5|218172.5|218179.9|218029.9|634
1598928300000|2020-09-01 02:45:00|218186.8|218036.8|218221.7|218071.7|218237.8|218087.8|218184.1|218034.1|535
1598928600000|2020-09-01 02:50:00|218224.5|218074.5|218204.4|218054.4|218263.4|218113.4|218196.5|218046.5|416
1598928900000|2020-09-01 02:55:00|218202.6|218052.6|218171.4|218021.4|218256.7|218106.7|218151.1|218001.1|481
1598929200000|2020-09-01 03:00:00|218171.2|218021.2|218173.8|218023.8|218203|218053|218149.1|217999.1|377
1598929500000|2020-09-01 03:05:00|218173.3|218023.3|218184|218034|218211.9|218061.9|218154.1|218004.1|356
1598929800000|2020-09-01 03:10:00|218179.8|218029.8|218183.5|218033.5|218208.9|218058.9|218154.8|218004.8|300
1598930100000|2020-09-01 03:15:00|218181.8|218031.8|218152.3|218002.3|218203.1|218053.1|218136.6|217986.6|328
1598930400000|2020-09-01 03:20:00|218139.8|217989.8|218170.9|218020.9|218199.6|218049.6|218135.4|217985.4|439
1598930700000|2020-09-01 03:25:00|218170.3|218020.3|218166.9|218016.9|218212.4|218062.4|218127.9|217977.9|301
1598931000000|2020-09-01 03:30:00|218171.4|218021.4|218226.9|218076.9|218242.5|218092.5|218160.1|218010.1|360
1598931300000|2020-09-01 03:35:00|218227.1|218077.1|218252|218102|218263.6|218113.6|218212.8|218062.8|323
1598931600000|2020-09-01 03:40:00|218248.8|218098.8|218196|218046|218254.7|218104.7|218181.5|218031.5|321
1598931900000|2020-09-01 03:45:00|218188.3|218038.3|218175.4|218025.4|218246.8|218096.8|218170.7|218020.7|354
1598932200000|2020-09-01 03:50:00|218177.7|218027.7|218172.1|218022.1|218210.8|218060.8|218153.9|218003.9|248
1598932500000|2020-09-01 03:55:00|218171.8|218021.8|218164.3|218014.3|218192.3|218042.3|218151.6|218001.6|238
1598932800000|2020-09-01 04:00:00|218164.8|218014.8|218154.7|218004.7|218180.6|218030.6|218145|217995|329
1598933100000|2020-09-01 04:05:00|218153.7|218003.7|218139.3|217989.3|218171|218021|218136|217986|316
1598933400000|2020-09-01 04:10:00|218139.1|217989.1|218115.9|217965.9|218141.6|217991.6|218094.2|217944.2|339
1598933700000|2020-09-01 04:15:00|218115.5|217965.5|218117.8|217967.8|218156.7|218006.7|218107.6|217957.6|261
1598934000000|2020-09-01 04:20:00|218116.4|217966.4|218147.2|217997.2|218151.8|218001.8|218109.7|217959.7|233
1598934300000|2020-09-01 04:25:00|218145.9|217995.9|218125.2|217975.2|218152.9|218002.9|218110.9|217960.9|276
1598934600000|2020-09-01 04:30:00|218127.8|217977.8|218114.9|217964.9|218153.8|218003.8|218093.1|217943.1|503
1598934900000|2020-09-01 04:35:00|218113.5|217963.5|218113.6|217963.6|218150|218000|218104.3|217954.3|365
1598935200000|2020-09-01 04:40:00|218105|217955|218108.3|217958.3|218117.7|217967.7|218091.4|217941.4|320
1598935500000|2020-09-01 04:45:00|218105.6|217955.6|218081.6|217931.6|218111.6|217961.6|218014.2|217864.2|375
1598935800000|2020-09-01 04:50:00|218081.2|217931.2|218097.8|217947.8|218119.3|217969.3|218037|217887|375
1598936100000|2020-09-01 04:55:00|218098.2|217948.2|218121.4|217971.4|218138.8|217988.8|218098.2|217948.2|375
1598936400000|2020-09-01 05:00:00|218122.4|217972.4|218096.9|217946.9|218138.6|217988.6|218037.1|217887.1|500
1598936700000|2020-09-01 05:05:00|218097.7|217947.7|218113|217963|218122|217972|218045.9|217895.9|444
1598937000000|2020-09-01 05:10:00|218111.6|217961.6|218069.7|217919.7|218116.9|217966.9|218033|217883|384
1598937300000|2020-09-01 05:15:00|218060.4|217910.4|218001.6|217851.6|218076.4|217926.4|217991.5|217841.5|329
1598937600000|2020-09-01 05:20:00|218005.3|217855.3|218060.7|217910.7|218090|217940|217997.4|217847.4|448
1598937900000|2020-09-01 05:25:00|218061.8|217911.8|218037.8|217887.8|218061.8|217911.8|218016.9|217866.9|428
1598938200000|2020-09-01 05:30:00|218037.2|217887.2|218031|217881|218140.1|217990.1|218010.1|217860.1|511
1598938500000|2020-09-01 05:35:00|218033.2|217883.2|218046.1|217896.1|218059|217909|218012.9|217862.9|438
1598938800000|2020-09-01 05:40:00|218045|217895|218147.5|217997.5|218158.8|218008.8|218043.4|217893.4|415
1598939100000|2020-09-01 05:45:00|218147.6|217997.6|218014.4|217864.4|218148.8|217998.8|218013.4|217863.4|448
1598939400000|2020-09-01 05:50:00|218014.7|217864.7|217989.5|217839.5|218043.1|217893.1|217975.4|217825.4|415
1598939700000|2020-09-01 05:55:00|217986.5|217836.5|218010.5|217860.5|218020.3|217870.3|217954.2|217804.2|489
1598940000000|2020-09-01 06:00:00|218019.6|217869.6|218022.4|217872.4|218045.9|217895.9|218004.9|217854.9|815
1598940300000|2020-09-01 06:05:00|218017.8|217867.8|218029.7|217879.7|218082.4|217932.4|218001.8|217851.8|737
1598940600000|2020-09-01 06:10:00|218029.9|217879.9|218079.6|217929.6|218120.7|217970.7|218027.3|217877.3|662
1598940900000|2020-09-01 06:15:00|218077.1|217927.1|218006.5|217856.5|218114.5|217964.5|217997.4|217847.4|689
1598941200000|2020-09-01 06:20:00|218002.9|217852.9|218103|217953|218132.6|217982.6|218001.4|217851.4|671
1598941500000|2020-09-01 06:25:00|218104.3|217954.3|218188.4|218038.4|218194.7|218044.7|218102.2|217952.2|683
1598941800000|2020-09-01 06:30:00|218186.6|218036.6|218103|217953|218205.2|218055.2|218088.7|217938.7|768
1598942100000|2020-09-01 06:35:00|218101.7|217951.7|217915.4|217765.4|218101.7|217951.7|217913.1|217763.1|692
1598942400000|2020-09-01 06:40:00|217916.6|217766.6|217885.4|217735.4|217925.5|217775.5|217865.7|217715.7|698
1598942700000|2020-09-01 06:45:00|217885.1|217735.1|217942.5|217792.5|217949.1|217799.1|217801.7|217651.7|696
1598943000000|2020-09-01 06:50:00|217943.9|217793.9|217884.6|217734.6|217951.1|217801.1|217857.5|217707.5|773
1598943300000|2020-09-01 06:55:00|217889.5|217739.5|217868.1|217718.1|218044|217894|217868.1|217718.1|837
1598943600000|2020-09-01 07:00:00|217869.2|217719.2|217985.9|217835.9|217998.4|217848.4|217858.2|217708.2|960
1598943900000|2020-09-01 07:05:00|217984.8|217834.8|218115.7|217965.7|218117.5|217967.5|217946.4|217796.4|954
1598944200000|2020-09-01 07:10:00|218118|217968|218255.7|218105.7|218332|218182|218085.8|217935.8|927
1598944500000|2020-09-01 07:15:00|218252.7|218102.7|218161.5|218011.5|218265.9|218115.9|218134.1|217984.1|888
1598944800000|2020-09-01 07:20:00|218161.4|218011.4|218147.9|217997.9|218167.8|218017.8|217908.5|217758.5|867
1598945100000|2020-09-01 07:25:00|218145.8|217995.8|218306.7|218156.7|218314.8|218164.8|218079.8|217952.5|814
1598945400000|2020-09-01 07:30:00|218316.4|218166.4|218300.4|218150.4|218454.9|218304.9|218258.3|218108.3|768
1598945700000|2020-09-01 07:35:00|218300.5|218150.5|218262.9|218112.9|218308.4|218158.4|218254.9|218104.9|827
1598946000000|2020-09-01 07:40:00|218264.6|218114.6|218022.5|217872.5|218268|218118|218016.4|217866.4|879
1598946300000|2020-09-01 07:45:00|218017.5|217867.5|217906|217756|218030.6|217880.6|217906|217756|785
1598946600000|2020-09-01 07:50:00|217908.4|217758.4|217732.6|217582.6|217912.5|217762.5|217725.7|217575.7|702
1598946900000|2020-09-01 07:55:00|217730.1|217580.1|217723.3|217573.3|217735.2|217617.5|217665.7|217544.4|689
1598947200000|2020-09-01 08:00:00|217723|217573|217907.3|217757.3|217916.5|217766.5|217696.3|217546.3|947
1598947500000|2020-09-01 08:05:00|217905.8|217755.8|217956.8|217806.8|217981.5|217831.5|217865.1|217715.1|961
1598947800000|2020-09-01 08:10:00|217958|217808|217889|217739|217974.6|217824.6|217835.4|217691.2|846
1598948100000|2020-09-01 08:15:00|217888.6|217738.6|217881.4|217731.4|217917.2|217767.2|217822.1|217672.1|938
1598948400000|2020-09-01 08:20:00|217880.2|217730.2|217837.3|217687.3|217956.2|217806.2|217833.2|217683.2|915
1598948700000|2020-09-01 08:25:00|217836.8|217686.8|217841.4|217691.4|217857.9|217707.9|217762.8|217612.8|780
1598949000000|2020-09-01 08:30:00|217840.7|217690.7|217959.4|217809.4|218017.7|217867.7|217839.3|217689.3|827
1598949300000|2020-09-01 08:35:00|217958.4|217808.4|218091.8|217941.8|218100.2|217950.2|217953.4|217803.4|944
1598949600000|2020-09-01 08:40:00|218091|217941|218209.1|218059.1|218312.6|218162.6|218090.4|217940.4|922
1598949900000|2020-09-01 08:45:00|218209.2|218059.2|218065.4|217915.4|218237|218087|218031.6|217881.6|834
1598950200000|2020-09-01 08:50:00|218063.2|217913.2|218173.7|218023.7|218174.4|218024.4|218034.9|217884.9|776
1598950500000|2020-09-01 08:55:00|218168.7|218018.7|218252.5|218102.5|218395.2|218245.2|218168.7|218018.7|767
1598950800000|2020-09-01 09:00:00|218223.6|218073.6|218178.1|218028.1|218271.4|218136|218161.4|218011.4|828
1598951100000|2020-09-01 09:05:00|218175.4|218025.4|218166.1|218016.1|218257|218107|218137.2|217987.2|822
1598951400000|2020-09-01 09:10:00|218163.5|218013.5|218116.8|217966.8|218210.2|218060.2|218110.8|217960.8|826
1598951700000|2020-09-01 09:15:00|218113.6|217963.6|218222.3|218072.3|218240.1|218090.1|218101.4|217960.6|850
1598952000000|2020-09-01 09:20:00|218220|218070|218247.8|218097.8|218284.6|218149.8|218159.6|218009.6|843
1598952300000|2020-09-01 09:25:00|218241.6|218091.6|218186.7|218036.7|218247|218097|218108.1|217958.1|814
1598952600000|2020-09-01 09:30:00|218186|218036|218180|218030|218256.6|218106.6|218155.9|218005.9|579
1598952900000|2020-09-01 09:35:00|218178.4|218028.4|218115.4|217965.4|218183.1|218033.1|218090.3|217940.3|787
1598953200000|2020-09-01 09:40:00|218114.2|217964.2|218128.5|217978.5|218152.5|218002.5|218097.3|217947.3|755
1598953500000|2020-09-01 09:45:00|218128.8|217978.8|218176.7|218026.7|218198.4|218048.4|218105.7|217955.7|780
1598953800000|2020-09-01 09:50:00|218177.6|218027.6|218171.8|218021.8|218214.5|218064.5|218090.1|217940.1|786
1598954100000|2020-09-01 09:55:00|218167.6|218017.6|218257.3|218107.3|218257.7|218107.7|218158.9|218008.9|747
1598954400000|2020-09-01 10:00:00|218256.7|218106.7|218234.6|218084.6|218338.5|218217.3|218222.3|218072.3|715
1598954700000|2020-09-01 10:05:00|218238.1|218088.1|218197|218047|218260.3|218110.3|218174.8|218024.8|601
1598955000000|2020-09-01 10:10:00|218197.4|218047.4|218136.1|217986.1|218221.1|218086|218075.8|217972|656
1598955300000|2020-09-01 10:15:00|218135.6|217985.6|218217.4|218067.4|218232.9|218131.3|218131.9|217981.9|622
1598955600000|2020-09-01 10:20:00|218217.3|218067.3|218176.7|218026.7|218240.6|218136.8|218121|218011.1|675
1598955900000|2020-09-01 10:25:00|218144.4|217994.4|218030.2|217880.2|218172.7|218049.9|217962.7|217853.2|800
1598956200000|2020-09-01 10:30:00|218056.6|217906.6|217911.2|217761.2|218056.6|217906.6|217909.3|217759.3|814
1598956500000|2020-09-01 10:35:00|217911.6|217761.6|217999.1|217849.1|218107.1|217957.1|217896.7|217746.7|895
1598956800000|2020-09-01 10:40:00|217998.7|217848.7|217852.9|217702.9|218000.3|217850.3|217832.8|217682.8|690
1598957100000|2020-09-01 10:45:00|217855.1|217705.1|217799.2|217649.2|217863.8|217713.8|217777|217627|729
1598957400000|2020-09-01 10:50:00|217798.6|217648.6|217702|217552|217810.1|217660.1|217691.1|217541.1|766
1598957700000|2020-09-01 10:55:00|217702.3|217552.3|217722|217572|217725|217621.7|217648.6|217544.1|748
1598958000000|2020-09-01 11:00:00|217725|217575|217710|217560|217761.6|217611.6|217631.8|217530.5|751
1598958300000|2020-09-01 11:05:00|217710.3|217560.3|217666.3|217516.3|217728.5|217578.5|217599.4|217488.8|650
1598958600000|2020-09-01 11:10:00|217667|217517|217813|217663|217817.2|217667.2|217603|217453|740
1598958900000|2020-09-01 11:15:00|217815.2|217665.2|217756.1|217606.1|217845.5|217717.7|217734.3|217584.3|794
1598959200000|2020-09-01 11:20:00|217758.2|217608.2|217870.1|217720.1|217873.3|217764.7|217673.2|217567.3|759
1598959500000|2020-09-01 11:25:00|217866|217716|217925.8|217775.8|217928.1|217778.1|217763.9|217633.7|802
1598959800000|2020-09-01 11:30:00|217923.7|217773.7|217937.2|217787.2|217951.2|217801.2|217874.1|217724.1|752
1598960100000|2020-09-01 11:35:00|217950.5|217800.5|217691.4|217541.4|217953.4|217803.4|217686.8|217536.8|788
1598960400000|2020-09-01 11:40:00|217692.8|217542.8|217698.4|217548.4|217848.6|217698.6|217640.8|217504.3|827
1598960700000|2020-09-01 11:45:00|217701|217551|217650.1|217500.1|217746|217596|217618.3|217493.2|695
1598961000000|2020-09-01 11:50:00|217647|217497|217648.2|217498.2|217700.3|217572.6|217598.5|217494.3|621
1598961300000|2020-09-01 11:55:00|217648.4|217498.4|217541.4|217391.4|217663.4|217543.5|217538.1|217388.1|714
1598961600000|2020-09-01 12:00:00|217554.7|217404.7|217537|217387|217554.7|217438.7|217431.3|217286.6|829
1598961900000|2020-09-01 12:05:00|217532.3|217382.3|217530.5|217380.5|217585.8|217435.8|217526.9|217376.9|764
1598962200000|2020-09-01 12:10:00|217530.6|217380.6|217188.4|217038.4|217534|217384|217179.5|217029.5|867
1598962500000|2020-09-01 12:15:00|217191.6|217041.6|217157.3|217107.3|217269.4|217164.1|217144.9|217005.7|918
1598962800000|2020-09-01 12:20:00|217210.3|217060.3|217391.5|217241.5|217392.9|217242.9|217142|217043.2|869
1598963100000|2020-09-01 12:25:00|217392.8|217242.8|217423.9|217373.9|217495.1|217379.7|217322.9|217200|883
1598963400000|2020-09-01 12:30:00|217463.7|217313.7|217252.9|217102.9|217487.5|217371.2|217252.9|217102.9|878
1598963700000|2020-09-01 12:35:00|217253|217103|217135.5|217085.5|217369|217219|217129.9|217031.8|953
1598964000000|2020-09-01 12:40:00|217136.2|217086.2|216981.5|216931.5|217161.9|217094.2|216977|216879.8|627
1598964300000|2020-09-01 12:45:00|216981.7|216931.7|216938|216888|217045.4|216931.7|216917.4|216831.9|739
1598964600000|2020-09-01 12:50:00|216935|216885|216951.2|216901.2|217030.4|216932.4|216903.4|216809.9|843
1598964900000|2020-09-01 12:55:00|216949|216899|216937|216787|217066.3|216961.6|216857.9|216769.6|936
1598965200000|2020-09-01 13:00:00|216926.3|216776.3|217071.4|216921.4|217073|216979.3|216810.3|216697.8|1027
1598965500000|2020-09-01 13:05:00|217072.1|216922.1|217164.2|217014.2|217235.8|217138|216966|216865.1|1007
1598965800000|2020-09-01 13:10:00|217110.3|217060.3|217144.5|216994.5|217247.3|217115.9|217078.9|216969|928
1598966100000|2020-09-01 13:15:00|217144.7|216994.7|217219.5|217069.5|217231.6|217126.8|217071.3|216973|946
1598966400000|2020-09-01 13:20:00|217220.6|217070.6|217191.9|217041.9|217234.4|217134.2|216996|216881.3|1029
1598966700000|2020-09-01 13:25:00|217192.1|217042.1|216969.4|216819.4|217239.8|217134.9|216937.5|216787.5|972
1598967000000|2020-09-01 13:30:00|216975.1|216825.1|217156.6|217006.6|217221.7|217071.7|216945.4|216795.4|1130
1598967300000|2020-09-01 13:35:00|217156.4|217006.4|217160.6|217010.6|217441.9|217328.8|217105.3|216998|1120
1598967600000|2020-09-01 13:40:00|217164.1|217014.1|217179.6|217029.6|217184.1|217057.5|217003.1|216853.7|990
1598967900000|2020-09-01 13:45:00|217184|217034|216992.1|216842.1|217184|217034|216852.9|216714.9|995
1598968200000|2020-09-01 13:50:00|216993.5|216843.5|217250.6|217100.6|217266.1|217120.6|216992.5|216842.5|1104
1598968500000|2020-09-01 13:55:00|217249.1|217099.1|217212.7|217062.7|217250.6|217136.8|217118.7|217019.4|979
1598968800000|2020-09-01 14:00:00|217212.5|217062.5|217439.4|217289.4|217469.1|217319.1|217145.9|216995.9|1079
1598969100000|2020-09-01 14:05:00|217440.9|217290.9|217532.8|217382.8|217537.6|217430.5|217213.8|217086.2|1114
1598969400000|2020-09-01 14:10:00|217532.6|217382.6|217514.7|217364.7|217611.5|217461.5|217377.7|217284.5|1034
1598969700000|2020-09-01 14:15:00|217515|217365|217509.1|217359.1|217608.2|217473.2|217401.9|217301.7|1082
1598970000000|2020-09-01 14:20:00|217509.3|217359.3|217487.3|217337.3|217576.5|217476|217393|217288|959
1598970300000|2020-09-01 14:25:00|217487.5|217337.5|217553.6|217403.6|217593.2|217451.7|217403.6|217295|1024
1598970600000|2020-09-01 14:30:00|217552.6|217402.6|217607.7|217557.7|217651.7|217557.7|217424.8|217314|999
1598970900000|2020-09-01 14:35:00|217659.3|217509.3|217554.9|217404.9|217703.7|217607.7|217504.6|217387|929
1598971200000|2020-09-01 14:40:00|217555.6|217405.6|217807.4|217657.4|217811.5|217713.1|217520.4|217370.4|930
1598971500000|2020-09-01 14:45:00|217802.8|217652.8|217650.8|217500.8|217810|217708.2|217482.5|217387.3|978
1598971800000|2020-09-01 14:50:00|217651.3|217501.3|217565.6|217415.6|217660.5|217531.3|217469.5|217369.8|975
1598972100000|2020-09-01 14:55:00|217565.4|217415.4|217574.7|217424.7|217643.9|217534.2|217419.1|217332|1035
1598972400000|2020-09-01 15:00:00|217574.2|217424.2|217710.7|217560.7|217740.4|217636.4|217431.4|217294.1|1022
1598972700000|2020-09-01 15:05:00|217710.4|217560.4|217755.2|217605.2|217763.7|217657.8|217669.2|217550|881
1598973000000|2020-09-01 15:10:00|217763.6|217613.6|217979.5|217829.5|218041.6|217891.6|217711.3|217612.3|885
1598973300000|2020-09-01 15:15:00|217974.2|217824.2|217771.7|217621.7|217975.4|217843.3|217740.5|217590.5|932
1598973600000|2020-09-01 15:20:00|217784.7|217634.7|217763.4|217613.4|217866.5|217763.6|217696.9|217593.8|944
1598973900000|2020-09-01 15:25:00|217765.9|217615.9|217830.7|217680.7|217855.6|217749|217690.8|217591.9|931
1598974200000|2020-09-01 15:30:00|217826.3|217676.3|217738|217588|217837|217731.7|217689.1|217585.8|941
1598974500000|2020-09-01 15:35:00|217737.2|217587.2|217689.3|217639.3|217753.4|217665.3|217665.5|217584.6|945
1598974800000|2020-09-01 15:40:00|217688.5|217638.5|217728.9|217578.9|217769.2|217655.5|217647.6|217558.2|895
1598975100000|2020-09-01 15:45:00|217729.3|217579.3|217710.9|217560.9|217757|217668.3|217650.7|217543.8|939
1598975400000|2020-09-01 15:50:00|217695.8|217545.8|217609|217559|217704.1|217563.9|217559.8|217463.2|873
1598975700000|2020-09-01 15:55:00|217601.1|217551.1|217624.8|217474.8|217649.7|217562.1|217571.2|217474.8|855
1598976000000|2020-09-01 16:00:00|217573.7|217523.7|217490.8|217440.8|217660|217555.9|217487.7|217435.6|897
1598976300000|2020-09-01 16:05:00|217490.4|217440.4|217479.9|217429.9|217554.3|217466.6|217434.9|217348.1|983
1598976600000|2020-09-01 16:10:00|217482.2|217432.2|217395.8|217345.8|217517.7|217433.2|217385.3|217295.6|847
1598976900000|2020-09-01 16:15:00|217398.3|217348.3|217293.1|217243.1|217407|217357|217237.2|217177.7|869
1598977200000|2020-09-01 16:20:00|217292.6|217242.6|217312.6|217162.6|217353.4|217263.9|217234|217159.1|744
1598977500000|2020-09-01 16:25:00|217313.5|217163.5|217251.7|217101.7|217354.1|217243.7|217181.1|217055.5|773
1598977800000|2020-09-01 16:30:00|217250.4|217100.4|217394.6|217344.6|217468.2|217371.1|217207|217100.4|861
1598978100000|2020-09-01 16:35:00|217391.8|217341.8|217464.3|217414.3|217514.3|217433.4|217371.5|217268.1|724
1598978400000|2020-09-01 16:40:00|217462.8|217412.8|217457.3|217307.3|217472.2|217412.9|217331.8|217243.2|832
1598978700000|2020-09-01 16:45:00|217457.1|217307.1|217354.9|217204.9|217487.8|217394.6|217308.9|217200.9|716
1598979000000|2020-09-01 16:50:00|217354.7|217204.7|217306.6|217156.6|217378.4|217228.4|217269|217151.1|809
1598979300000|2020-09-01 16:55:00|217307.8|217157.8|217332|217182|217347.3|217271.6|217226|217126.8|874
1598979600000|2020-09-01 17:00:00|217326.3|217176.3|217325.5|217175.5|217412|217315.8|217237.9|217145|936
1598979900000|2020-09-01 17:05:00|217324.6|217174.6|217639.9|217489.9|217656.7|217534.6|217258.6|217157.4|995
1598980200000|2020-09-01 17:10:00|217641.6|217491.6|217677.3|217527.3|217701|217578.8|217594|217457.3|907
1598980500000|2020-09-01 17:15:00|217678.3|217528.3|217653.4|217503.4|217834.6|217700.9|217631.2|217497.3|879
1598980800000|2020-09-01 17:20:00|217661.5|217511.5|217632.5|217482.5|217670.9|217520.9|217553.8|217437|841
1598981100000|2020-09-01 17:25:00|217625.1|217475.1|217437.9|217387.9|217663.8|217558|217428.6|217324.1|837
1598981400000|2020-09-01 17:30:00|217437.2|217387.2|217497.2|217347.2|217510.9|217405|217386.6|217286.9|735
1598981700000|2020-09-01 17:35:00|217496.3|217346.3|217394.6|217244.6|217496.3|217357.5|217373.5|217223.5|803
1598982000000|2020-09-01 17:40:00|217393.3|217243.3|217343.2|217193.2|217396|217273.1|217251.4|217154.4|798
1598982300000|2020-09-01 17:45:00|217341.9|217191.9|217335.8|217285.8|217394.5|217289.3|217273.8|217172.9|801
1598982600000|2020-09-01 17:50:00|217336|217286|217511.6|217461.6|217645.7|217533.6|217333.4|217255.5|850
1598982900000|2020-09-01 17:55:00|217511|217461|217751.4|217601.4|217790.4|217670.7|217468.5|217396.5|801
1598983200000|2020-09-01 18:00:00|217749.6|217599.6|217754.9|217704.9|217816.6|217710.3|217653|217503|787
1598983500000|2020-09-01 18:05:00|217757|217707|217774.8|217624.8|217810.1|217707.9|217649.2|217542.4|660
1598983800000|2020-09-01 18:10:00|217775.4|217625.4|217759.8|217709.8|217792.4|217709.9|217698.3|217580.3|734
1598984100000|2020-09-01 18:15:00|217758.5|217708.5|217685.4|217635.4|217790.2|217708.5|217648.5|217543.6|794
1598984400000|2020-09-01 18:20:00|217679|217629|217714.7|217564.7|217813.4|217714|217674.5|217524.5|789
1598984700000|2020-09-01 18:25:00|217714.8|217564.8|217670|217620|217759|217623.7|217626.1|217502.2|894
1598985000000|2020-09-01 18:30:00|217669.4|217619.4|217599.6|217449.6|217745.3|217653|217558.8|217443.8|810
1598985300000|2020-09-01 18:35:00|217601|217451|217781|217631|217786.8|217666.1|217537.8|217444.5|912
1598985600000|2020-09-01 18:40:00|217779.6|217629.6|217951.1|217801.1|217952.6|217847.5|217725.6|217623.1|886
1598985900000|2020-09-01 18:45:00|217950.9|217800.9|217974.5|217824.5|218064.2|217964.3|217871.2|217777.5|888
1598986200000|2020-09-01 18:50:00|217977.2|217827.2|218232.5|218082.5|218254.7|218141.7|217964.4|217824.6|967
1598986500000|2020-09-01 18:55:00|218231.7|218081.7|218168.8|218018.8|218342.7|218241.9|218130.8|217997.2|919
1598986800000|2020-09-01 19:00:00|218163.1|218013.1|218307.8|218157.8|218451.3|218301.3|218140.4|217990.4|965
1598987100000|2020-09-01 19:05:00|218312.1|218162.1|218241.6|218091.6|218335.7|218185.7|218193|218043|852
1598987400000|2020-09-01 19:10:00|218241|218091|218357.9|218207.9|218361.3|218211.3|218187.2|218080.2|834
1598987700000|2020-09-01 19:15:00|218359.5|218209.5|218195.8|218045.8|218369.9|218219.9|218136.9|218035.3|691
1598988000000|2020-09-01 19:20:00|218196|218046|218108.2|217958.2|218200.4|218050.4|218105.9|217955.9|731
1598988300000|2020-09-01 19:25:00|218107.6|217957.6|218184.6|218034.6|218218.6|218068.6|217998.4|217848.7|808
1598988600000|2020-09-01 19:30:00|218200.9|218050.9|218182.6|218032.6|218222|218072|218082.6|217932.6|825
1598988900000|2020-09-01 19:35:00|218181.7|218031.7|218144.3|217994.3|218213.9|218063.9|218142.7|217992.7|810
1598989200000|2020-09-01 19:40:00|218144.5|217994.5|218131.2|217981.2|218207.8|218057.8|218128.1|217978.1|772
1598989500000|2020-09-01 19:45:00|218131.7|217981.7|218089.5|217939.5|218148.8|217998.8|218033.8|217917.3|689
1598989800000|2020-09-01 19:50:00|218096.9|217946.9|217985.3|217835.3|218116.1|217991.3|217979.8|217829.8|714
1598990100000|2020-09-01 19:55:00|217986.4|217836.4|217911.6|217761.6|218005.3|217855.3|217889.5|217739.5|845
1598990400000|2020-09-01 20:00:00|217911.8|217761.8|217993.9|217843.9|218005.1|217855.1|217884.4|217734.4|589
1598990700000|2020-09-01 20:05:00|217979.4|217829.4|217963.4|217813.4|218002.6|217852.6|217917.6|217767.6|510
1598991000000|2020-09-01 20:10:00|217961.3|217811.3|217911.7|217761.7|217962.3|217812.3|217902|217752|463
1598991300000|2020-09-01 20:15:00|217910.3|217760.3|217941.8|217791.8|217945.3|217795.3|217881.4|217731.4|452
1598991600000|2020-09-01 20:20:00|217941.9|217791.9|217928.4|217778.4|217943.8|217793.8|217840.3|217737|423
1598991900000|2020-09-01 20:25:00|217928.6|217778.6|217961.8|217811.8|217963.2|217813.2|217913.1|217763.1|336
1598992200000|2020-09-01 20:30:00|217962.7|217812.7|217949.9|217799.9|217987.5|217837.5|217933.7|217783.7|444
1598992500000|2020-09-01 20:35:00|217949.8|217799.8|217864.1|217714.1|217956.1|217806.1|217837.5|217687.5|477
1598992800000|2020-09-01 20:40:00|217864.8|217714.8|217799.1|217649.1|217864.8|217714.8|217794.2|217644.2|352
1598993100000|2020-09-01 20:45:00|217794.9|217644.9|217723.2|217573.2|217796.7|217646.7|217664.4|217514.4|531
1598993400000|2020-09-01 20:50:00|217724.7|217574.7|217696.4|217546.4|217753.2|217603.2|217649.4|217499.4|407
1598993700000|2020-09-01 20:55:00|217695.2|217545.2|217935.6|217642.4|217935.6|217663.9|217680.9|217530.9|489
1598994000000|2020-09-01 21:00:00|217944.3|217670.3|217805.8|217655.8|218083.3|217748.3|217773.1|217623.1|74
1598994300000|2020-09-01 21:05:00|217805.2|217655.2|217679.8|217529.8|217896.3|217687.5|217679.8|217442.7|243
1598994600000|2020-09-01 21:10:00|217689.6|217539.6|217796.3|217493.2|217826.3|217591.6|217689.6|217429.9|149
1598994900000|2020-09-01 21:15:00|217781.2|217502.1|217719|217569|217824.9|217585.2|217701.5|217456.4|114
1598995200000|2020-09-01 21:20:00|217737.5|217587.5|217779.6|217500|217824|217587.5|217671.3|217458.6|134
1598995500000|2020-09-01 21:25:00|217800.2|217484|217772.8|217491.1|217827.4|217590.6|217666.4|217397|120
1598995800000|2020-09-01 21:30:00|217764|217488.9|217710.4|217560.4|217799.6|217577|217687.5|217461.6|180
1598996100000|2020-09-01 21:35:00|217711.3|217561.3|217758.3|217499|217811.1|217588.6|217697.7|217418.9|178
1598996400000|2020-09-01 21:40:00|217753.1|217490.8|217734.8|217584.8|217808.2|217617.7|217609.2|217392.4|276
1598996700000|2020-09-01 21:45:00|217763.7|217483|217774.1|217486.3|217815.4|217611.7|217697|217437.6|157
1598997000000|2020-09-01 21:50:00|217789.4|217479.6|217728.5|217578.5|217819.8|217602|217684.8|217430.6|159
1598997300000|2020-09-01 21:55:00|217723.3|217573.3|217790|217493.3|217812.1|217591.4|217695|217435.5|144
1598997600000|2020-09-01 22:00:00|217799.6|217482.4|217768.5|217618.5|217799.6|217640.9|217702.3|217449.9|418
1598997900000|2020-09-01 22:05:00|217779|217629|217763|217613|217827|217645|217749.8|217573|263
1598998200000|2020-09-01 22:10:00|217762.7|217612.7|217742.7|217592.7|217773.5|217623.5|217726.6|217576.6|234
1598998500000|2020-09-01 22:15:00|217745.6|217595.6|217729.5|217579.5|217803.3|217653.3|217710.2|217560.2|339
1598998800000|2020-09-01 22:20:00|217727.8|217577.8|217732.2|217582.2|217739.6|217589.6|217682|217532|269
1598999100000|2020-09-01 22:25:00|217731.3|217581.3|217726.3|217576.3|217741.7|217591.7|217682.6|217532.6|303
1598999400000|2020-09-01 22:30:00|217726.4|217576.4|217723.2|217573.2|217738.9|217588.9|217720.5|217570.5|245
1598999700000|2020-09-01 22:35:00|217723.8|217573.8|217738.2|217588.2|217768.6|217618.6|217717.3|217567.3|260
1599000000000|2020-09-01 22:40:00|217737.3|217587.3|217725.2|217575.2|217762.1|217612.1|217697.7|217547.7|281
1599000300000|2020-09-01 22:45:00|217720.1|217570.1|217764.8|217614.8|217765.5|217615.5|217720.1|217570.1|293
1599000600000|2020-09-01 22:50:00|217762.1|217612.1|217754.9|217604.9|217768.5|217618.5|217723.4|217573.4|243
1599000900000|2020-09-01 22:55:00|217751.6|217601.6|217687.6|217537.6|217755.3|217605.3|217643.3|217493.3|296
1599001200000|2020-09-01 23:00:00|217748.7|217598.7|217680.3|217530.3|217756|217606|217669|217519|311
1599001500000|2020-09-01 23:05:00|217680|217530|217637.2|217487.2|217680.9|217530.9|217612.9|217462.9|236
1599001800000|2020-09-01 23:10:00|217625.3|217475.3|217614|217464|217637.7|217487.7|217609.6|217459.6|203
1599002100000|2020-09-01 23:15:00|217605.5|217455.5|217613.8|217463.8|217658.8|217508.8|217605.5|217455.5|241
1599002400000|2020-09-01 23:20:00|217613.9|217463.9|217542.2|217392.2|217629.7|217479.7|217530.2|217380.2|286
1599002700000|2020-09-01 23:25:00|217542|217392|217575.8|217425.8|217584.6|217434.6|217528.1|217378.1|236
1599003000000|2020-09-01 23:30:00|217579.5|217429.5|217585.2|217435.2|217606.3|217456.3|217551.2|217401.2|190
1599003300000|2020-09-01 23:35:00|217587.1|217437.1|217560.3|217410.3|217595|217445|217555.2|217405.2|265
1599003600000|2020-09-01 23:40:00|217559.6|217409.6|217570.1|217420.1|217627.3|217451.8|217538.7|217345.7|282
1599003900000|2020-09-01 23:45:00|217563.6|217413.6|217522.3|217372.3|217624|217440|217497.8|217341.9|244
1599004200000|2020-09-01 23:50:00|217522|217372|217525|217375|217570.5|217420.5|217509.5|217359.5|255
1599004500000|2020-09-01 23:55:00|217535.6|217385.6|217534.8|217384.8|217550|217400|217496.5|217346.5|280
1599004800000|2020-09-02 00:00:00|217533.4|217383.4|217608|217458|217637.7|217487.7|217530.9|217380.9|439
1599005100000|2020-09-02 00:05:00|217607.7|217457.7|217621.2|217471.2|217652.8|217502.8|217535.1|217385.1|445
1599005400000|2020-09-02 00:10:00|217614.5|217464.5|217661|217511|217674.5|217524.5|217560.5|217410.5|487
1599005700000|2020-09-02 00:15:00|217649.6|217499.6|217755.7|217605.7|217772.2|217622.2|217610|217460|488
1599006000000|2020-09-02 00:20:00|217755.1|217605.1|217758.3|217608.3|217783.7|217633.7|217742.2|217592.2|390
1599006300000|2020-09-02 00:25:00|217761.6|217611.6|217830.5|217680.5|217832.6|217682.6|217728.8|217578.8|402
1599006600000|2020-09-02 00:30:00|217828.4|217678.4|217821.2|217671.2|217839|217689|217759.8|217609.8|465
1599006900000|2020-09-02 00:35:00|217821.3|217671.3|217772|217622|217833.7|217683.7|217745.8|217595.8|332
1599007200000|2020-09-02 00:40:00|217769.8|217619.8|217850.7|217700.7|217851.7|217701.7|217752|217602|565
1599007500000|2020-09-02 00:45:00|217847.9|217697.9|218036.8|217886.8|218092.7|217942.7|217847.9|217697.9|731
1599007800000|2020-09-02 00:50:00|218030.8|217880.8|217958.1|217808.1|218038.3|217888.3|217931.9|217781.9|504
1599008100000|2020-09-02 00:55:00|217961.1|217811.1|217953.5|217803.5|217983.7|217833.7|217923.1|217773.1|400
1599008400000|2020-09-02 01:00:00|217947.7|217797.7|218065.3|217915.3|218079.1|217929.1|217921.1|217771.1|346
1599008700000|2020-09-02 01:05:00|218065.2|217915.2|218194.2|218044.2|218254|218078.9|218018.8|217868.8|599
1599009000000|2020-09-02 01:10:00|218194.8|218044.8|218134.8|217984.8|218206.3|218056.3|218125|217975|395
1599009300000|2020-09-02 01:15:00|218133.6|217983.6|218041.9|217891.9|218207.7|218057.7|218011.9|217861.9|477
1599009600000|2020-09-02 01:20:00|218041.3|217891.3|218046.9|217896.9|218057|217907|218014.7|217864.7|391
1599009900000|2020-09-02 01:25:00|218046|217896|218045.5|217895.5|218165.3|218015.3|218002.2|217852.2|478
1599010200000|2020-09-02 01:30:00|218041.5|217891.5|218272.2|218122.2|218361.3|218211.3|218041.5|217891.5|645
1599010500000|2020-09-02 01:35:00|218271.3|218121.3|218208.2|218058.2|218274.9|218124.9|218171.1|218021.1|420
1599010800000|2020-09-02 01:40:00|218206.6|218056.6|218120|217970|218210.6|218060.6|218058.8|217908.8|407
1599011100000|2020-09-02 01:45:00|218113.5|217963.5|218231.4|218081.4|218261.4|218111.4|218058.7|217908.7|508
1599011400000|2020-09-02 01:50:00|218239.6|218089.6|218142.2|217992.2|218252.2|218102.2|218118.1|217968.1|404
1599011700000|2020-09-02 01:55:00|218141.7|217991.7|218068.6|217918.6|218171.4|218021.4|218055.8|217905.8|469
1599012000000|2020-09-02 02:00:00|218078.9|217928.9|218108.5|217958.5|218133.4|217983.4|218055.7|217905.7|345
1599012300000|2020-09-02 02:05:00|218113.7|217963.7|218058.1|217908.1|218174|218024|218055.6|217905.6|310
1599012600000|2020-09-02 02:10:00|218058.2|217908.2|218007.9|217857.9|218078.3|217928.3|218006.5|217856.5|341
1599012900000|2020-09-02 02:15:00|218008.3|217858.3|218020.7|217870.7|218037.1|217887.1|217992.3|217842.3|401
1599013200000|2020-09-02 02:20:00|218019.6|217869.6|217929.2|217779.2|218025.4|217875.4|217927.6|217777.6|313
1599013500000|2020-09-02 02:25:00|217927.1|217777.1|217962.1|217812.1|217976.7|217826.7|217915.2|217765.2|375
1599013800000|2020-09-02 02:30:00|217960.7|217810.7|217988.5|217838.5|218095.8|217945.8|217936.5|217786.5|371
1599014100000|2020-09-02 02:35:00|217987.9|217837.9|217994.1|217844.1|218016.7|217866.7|217880.7|217730.7|426
1599014400000|2020-09-02 02:40:00|217995.6|217845.6|218015.5|217865.5|218035.2|217885.2|217959.2|217809.2|343
1599014700000|2020-09-02 02:45:00|218015.6|217865.6|218021.6|217871.6|218040.6|217890.6|217987.5|217837.5|353
1599015000000|2020-09-02 02:50:00|218020.2|217870.2|218055.2|217905.2|218090.8|217940.8|218019.9|217869.9|305
1599015300000|2020-09-02 02:55:00|218056|217906|217997.5|217847.5|218063.4|217913.4|217994|217844|336
1599015600000|2020-09-02 03:00:00|217999.5|217849.5|217950.4|217800.4|218011.3|217861.3|217929.6|217779.6|384
1599015900000|2020-09-02 03:05:00|217953|217803|217991.1|217841.1|218082|217914.5|217950|217800|400
1599016200000|2020-09-02 03:10:00|217991.6|217841.6|217989.3|217839.3|218014.4|217864.4|217951.8|217801.8|329
1599016500000|2020-09-02 03:15:00|217988.5|217838.5|218026.8|217876.8|218032.1|217882.1|217963.6|217813.6|325
1599016800000|2020-09-02 03:20:00|218029.2|217879.2|218076.6|217926.6|218133|217941.7|218016.8|217866.8|340
1599017100000|2020-09-02 03:25:00|218081|217931|217994|217844|218081.3|217931.3|217965.2|217815.2|348
1599017400000|2020-09-02 03:30:00|217994.2|217844.2|218083.5|217933.5|218087.2|217937.2|217987|217837|317
1599017700000|2020-09-02 03:35:00|218084.1|217934.1|218083.3|217933.3|218091.5|217941.5|218059.9|217909.9|225
1599018000000|2020-09-02 03:40:00|218084.2|217934.2|218081.2|217931.2|218086.9|217936.9|218071.2|217921.2|263
1599018300000|2020-09-02 03:45:00|218081.5|217931.5|218032|217882|218087.8|217937.8|218014.3|217864.3|261
1599018600000|2020-09-02 03:50:00|218032.9|217882.9|218034.7|217884.7|218040|217890|218022.8|217872.8|207
1599018900000|2020-09-02 03:55:00|218031.2|217881.2|217952.7|217802.7|218036.8|217886.8|217937.5|217750|297
1599019200000|2020-09-02 04:00:00|217953.5|217803.5|217951|217801|217983.5|217833.5|217942.7|217792.7|272
1599019500000|2020-09-02 04:05:00|217951.5|217801.5|217957.9|217807.9|217978.3|217828.3|217940.9|217790.9|280
1599019800000|2020-09-02 04:10:00|217959.8|217809.8|217939.4|217789.4|217992.3|217842.3|217926.4|217776.4|345
1599020100000|2020-09-02 04:15:00|217923.6|217773.6|217934.1|217784.1|217966|217816|217919.9|217769.9|273
1599020400000|2020-09-02 04:20:00|217934.7|217784.7|217899.2|217749.2|217934.7|217784.7|217882.7|217732.7|346
1599020700000|2020-09-02 04:25:00|217898.5|217748.5|217905|217755|217912.8|217762.8|217893.4|217743.4|227
1599021000000|2020-09-02 04:30:00|217906.4|217756.4|217893.7|217743.7|217911.5|217761.5|217888.3|217738.3|276
1599021300000|2020-09-02 04:35:00|217893.1|217743.1|217838.8|217688.8|217902.6|217752.6|217827|217677|312
1599021600000|2020-09-02 04:40:00|217828.6|217678.6|217858.4|217708.4|217863.3|217713.3|217823.4|217673.4|272
1599021900000|2020-09-02 04:45:00|217857.2|217707.2|217902.3|217752.3|217902.3|217752.3|217843.5|217693.5|299
1599022200000|2020-09-02 04:50:00|217901.9|217751.9|217899.2|217749.2|217907.7|217757.7|217868.5|217718.5|233
1599022500000|2020-09-02 04:55:00|217900.5|217750.5|217871.9|217721.9|217903.8|217753.8|217842|217692|337
1599022800000|2020-09-02 05:00:00|217871.6|217721.6|217871.1|217721.1|217902.2|217752.2|217863.3|217713.3|403
1599023100000|2020-09-02 05:05:00|217872.2|217722.2|217819.6|217669.6|217883.5|217733.5|217813.6|217663.6|342
1599023400000|2020-09-02 05:10:00|217818.4|217668.4|217826.4|217676.4|217844.1|217694.1|217812.2|217662.2|264
1599023700000|2020-09-02 05:15:00|217822.5|217672.5|217842.8|217692.8|217851.7|217701.7|217792.9|217642.9|392
1599024000000|2020-09-02 05:20:00|217842.7|217692.7|217866.2|217716.2|217892.4|217742.4|217831.2|217681.2|416
1599024300000|2020-09-02 05:25:00|217867.5|217717.5|217862.2|217712.2|217881.6|217731.6|217814.4|217664.4|423
1599024600000|2020-09-02 05:30:00|217860.3|217710.3|217811.9|217661.9|217862.8|217712.8|217793.2|217643.2|347
1599024900000|2020-09-02 05:35:00|217811.5|217661.5|217833|217683|217887.8|217737.8|217800.4|217650.4|389
1599025200000|2020-09-02 05:40:00|217838.9|217688.9|217796.4|217646.4|217862.7|217712.7|217786.5|217636.5|338
1599025500000|2020-09-02 05:45:00|217788.9|217638.9|217843.9|217693.9|217854.3|217704.3|217788.9|217638.9|358
1599025800000|2020-09-02 05:50:00|217831.7|217681.7|217795.1|217645.1|217847.9|217697.9|217782.2|217632.2|420
1599026100000|2020-09-02 05:55:00|217810.6|217660.6|217666.1|217516.1|217820|217670|217656.6|217506.6|447
1599026400000|2020-09-02 06:00:00|217670|217520|217550.3|217400.3|217735.1|217585.1|217502.8|217352.8|729
1599026700000|2020-09-02 06:05:00|217554.2|217404.2|217589.3|217439.3|217611.7|217461.7|217533.3|217383.3|682
1599027000000|2020-09-02 06:10:00|217587.3|217437.3|217594.9|217444.9|217606.9|217456.9|217522.4|217372.4|621
1599027300000|2020-09-02 06:15:00|217594.6|217444.6|217689.3|217539.3|217787.4|217637.4|217594.6|217444.6|700
1599027600000|2020-09-02 06:20:00|217688.5|217538.5|217748.8|217598.8|217755.4|217605.4|217647.1|217497.1|663
1599027900000|2020-09-02 06:25:00|217749.1|217599.1|217942.5|217792.5|217952.5|217802.5|217749.1|217599.1|712
1599028200000|2020-09-02 06:30:00|217942.7|217792.7|218040.1|217890.1|218107.4|217957.4|217942.2|217792.2|756
1599028500000|2020-09-02 06:35:00|218037.7|217887.7|218155.2|218005.2|218176.1|218026.1|218034|217884|599
1599028800000|2020-09-02 06:40:00|218162.2|218012.2|218140.4|217990.4|218171.4|218021.4|218102.4|217952.4|651
1599029100000|2020-09-02 06:45:00|218139.9|217989.9|217992.1|217842.1|218139.9|217989.9|217947.9|217797.9|691
1599029400000|2020-09-02 06:50:00|217991.4|217841.4|218033.8|217883.8|218070.5|217920.5|217977|217827|582
1599029700000|2020-09-02 06:55:00|218033.2|217883.2|217954.5|217804.5|218034.8|217884.8|217898.6|217748.6|787
1599030000000|2020-09-02 07:00:00|217954.4|217804.4|217860.7|217710.7|218015.1|217865.1|217747.3|217597.3|927
1599030300000|2020-09-02 07:05:00|217860.8|217710.8|218100.5|217950.5|218116.3|217966.3|217850|217700|999
1599030600000|2020-09-02 07:10:00|218101.8|217951.8|218042.3|217892.3|218140.2|217990.2|217993.8|217843.8|918
1599030900000|2020-09-02 07:15:00|218041.3|217891.3|218228.3|218078.3|218234.8|218084.8|217994.9|217844.9|888
1599031200000|2020-09-02 07:20:00|218227.5|218077.5|218192.8|218042.8|218250.7|218100.7|218080.3|217930.3|933
1599031500000|2020-09-02 07:25:00|218194.2|218044.2|218305.6|218155.6|218307.2|218157.2|218161.9|218011.9|824
1599031800000|2020-09-02 07:30:00|218310.1|218160.1|218453.1|218303.1|218465.2|218359.8|218174|218024|915
1599032100000|2020-09-02 07:35:00|218452.5|218302.5|218184.8|218034.8|218458.6|218338.5|218153.8|218030.3|757
1599032400000|2020-09-02 07:40:00|218184.7|218034.7|218050.4|217900.4|218185.8|218035.8|218044.1|217894.1|817
1599032700000|2020-09-02 07:45:00|218059.6|217909.6|217997.3|217847.3|218082|217958.6|217959.4|217817.6|817
1599033000000|2020-09-02 07:50:00|217996.7|217846.7|218119.3|217969.3|218139.5|217989.5|217970.6|217820.6|804
1599033300000|2020-09-02 07:55:00|218117.8|217967.8|218093|217943|218132.1|217982.1|218031|217881|823
1599033600000|2020-09-02 08:00:00|218093.9|217943.9|217927.9|217777.9|218111.8|217961.8|217830.1|217680.1|898
1599033900000|2020-09-02 08:05:00|217927.7|217777.7|217945.6|217795.6|217961.2|217811.2|217843.8|217693.8|859
1599034200000|2020-09-02 08:10:00|217946|217796|217936.3|217786.3|217952|217802|217857.9|217707.9|857
1599034500000|2020-09-02 08:15:00|217940.2|217790.2|217972.9|217822.9|218080.7|217930.7|217932.7|217782.7|851
1599034800000|2020-09-02 08:20:00|217970.7|217820.7|217987.1|217837.1|217989.7|217839.7|217904|217754|868
1599035100000|2020-09-02 08:25:00|217986.9|217836.9|218134.2|217984.2|218135.6|217985.6|217971.1|217821.1|866
1599035400000|2020-09-02 08:30:00|218133.4|217983.4|218260|218110|218292.9|218142.9|218133.4|217983.4|824
1599035700000|2020-09-02 08:35:00|218264.2|218114.2|218106.6|217956.6|218279.8|218129.8|218102.5|217952.5|864
1599036000000|2020-09-02 08:40:00|218106.5|217956.5|218164.9|218014.9|218195.5|218045.5|218037.1|217926.1|737
1599036300000|2020-09-02 08:45:00|218164.1|218014.1|218224.4|218074.4|218236.8|218086.8|218106.1|217956.1|931
1599036600000|2020-09-02 08:50:00|218224.5|218074.5|218310.1|218160.1|218340.7|218190.7|218193.2|218043.2|799
1599036900000|2020-09-02 08:55:00|218310.2|218160.2|218315.6|218165.6|218416.1|218266.1|218297.3|218147.3|808
1599037200000|2020-09-02 09:00:00|218315.8|218165.8|218370|218220|218374.6|218224.6|218301.2|218151.2|862
1599037500000|2020-09-02 09:05:00|218368.3|218218.3|218279.1|218129.1|218387.4|218237.4|218217.1|218067.1|830
1599037800000|2020-09-02 09:10:00|218278.2|218128.2|218273.5|218123.5|218402.3|218252.3|218236.2|218086.2|939
1599038100000|2020-09-02 09:15:00|218274.6|218124.6|218299.6|218149.6|218313.4|218163.4|218169.9|218019.9|856
1599038400000|2020-09-02 09:20:00|218300.1|218150.1|218306.7|218156.7|218366.1|218216.1|218235.9|218085.9|797
1599038700000|2020-09-02 09:25:00|218307|218157|218324.2|218174.2|218336.8|218186.8|218205.2|218055.2|724
1599039000000|2020-09-02 09:30:00|218321.9|218171.9|218239.3|218089.3|218363.9|218213.9|218229.6|218079.6|755
1599039300000|2020-09-02 09:35:00|218238.8|218088.8|217982|217832|218241|218091|217978.7|217828.7|788
1599039600000|2020-09-02 09:40:00|217982.2|217832.2|218065.6|217915.6|218078.2|217942|217923.1|217823.9|732
1599039900000|2020-09-02 09:45:00|218064.9|217914.9|217926.4|217776.4|218120|218014.2|217863.9|217754|690
1599040200000|2020-09-02 09:50:00|217925.7|217775.7|217835.5|217685.5|217925.7|217813.9|217741.2|217591.2|823
1599040500000|2020-09-02 09:55:00|217836.2|217686.2|217759.8|217609.8|217839.2|217689.2|217750.3|217600.3|720
1599040800000|2020-09-02 10:00:00|217758.1|217608.1|217672.7|217522.7|217766|217616|217595.4|217445.4|786
1599041100000|2020-09-02 10:05:00|217672.1|217522.1|217650.8|217500.8|217707.6|217557.6|217590.5|217464|665
1599041400000|2020-09-02 10:10:00|217651.8|217501.8|217699.2|217549.2|217750.9|217603.2|217639.4|217489.4|691
1599041700000|2020-09-02 10:15:00|217698.4|217548.4|217727.4|217577.4|217773|217623|217682.9|217532.9|755
1599042000000|2020-09-02 10:20:00|217727.1|217577.1|217716.6|217566.6|217808.1|217658.1|217700.2|217550.2|631
1599042300000|2020-09-02 10:25:00|217716.7|217566.7|217826.8|217676.8|217878.8|217728.8|217713.3|217563.3|697
1599042600000|2020-09-02 10:30:00|217828.2|217678.2|217756.7|217606.7|217879.6|217729.6|217749.7|217599.7|723
1599042900000|2020-09-02 10:35:00|217760.4|217610.4|217805.6|217655.6|217871.5|217721.5|217760.4|217610.4|673
1599043200000|2020-09-02 10:40:00|217806.1|217656.1|217971.1|217821.1|217978.5|217868.4|217803.6|217653.6|699
1599043500000|2020-09-02 10:45:00|217972.3|217822.3|218160.1|218010.1|218177|218027|217966.6|217816.6|896
1599043800000|2020-09-02 10:50:00|218159.3|218009.3|218152.9|218002.9|218194.8|218060.8|218106.4|217995|755
1599044100000|2020-09-02 10:55:00|218153.2|218003.2|218392.1|218242.1|218405.2|218292.2|218096.1|217996.5|623
1599044400000|2020-09-02 11:00:00|218396.6|218246.6|218209.6|218059.6|218405.9|218291.8|218194.1|218054|712
1599044700000|2020-09-02 11:05:00|218209.5|218059.5|218275.5|218125.5|218341.4|218191.4|218196.7|218052.9|715
1599045000000|2020-09-02 11:10:00|218275.7|218125.7|218241|218091|218294.3|218144.3|218239|218089|693
1599045300000|2020-09-02 11:15:00|218241.2|218091.2|218381.8|218231.8|218441.5|218291.5|218241.2|218091.2|785
1599045600000|2020-09-02 11:20:00|218381.1|218231.1|218495.6|218345.6|218535.6|218385.6|218368.7|218218.7|838
1599045900000|2020-09-02 11:25:00|218495.3|218345.3|218550|218400|218567|218417|218471.1|218321.1|916
1599046200000|2020-09-02 11:30:00|218550.6|218400.6|218739.1|218589.1|218762.7|218643|218512.9|218362.9|898
1599046500000|2020-09-02 11:35:00|218738.7|218588.7|218619|218469|218746.9|218623.1|218616.6|218469|834
1599046800000|2020-09-02 11:40:00|218617.8|218467.8|218559.1|218409.1|218648.8|218542.2|218528.7|218378.7|805
1599047100000|2020-09-02 11:45:00|218558.6|218408.6|218562.1|218412.1|218646.8|218496.8|218501.9|218359.7|834
1599047400000|2020-09-02 11:50:00|218562.2|218412.2|218530.9|218380.9|218586.3|218477.9|218509.7|218369.3|848
1599047700000|2020-09-02 11:55:00|218531.3|218381.3|218495.3|218345.3|218536.5|218386.5|218406.2|218262.5|855
1599048000000|2020-09-02 12:00:00|218496.2|218346.2|218516.8|218366.8|218547.7|218448.9|218411.6|218306.8|841
1599048300000|2020-09-02 12:05:00|218517|218367|218518.1|218368.1|218551.7|218408.9|218421.8|218307.2|911
1599048600000|2020-09-02 12:10:00|218515.1|218365.1|218522.5|218372.5|218605.1|218455.1|218484.2|218334.2|822
1599048900000|2020-09-02 12:15:00|218523.1|218373.1|218130.3|217980.3|218523.1|218373.1|218084.3|217934.3|901
1599049200000|2020-09-02 12:20:00|218131.6|217981.6|218127.4|217977.4|218261.9|218111.9|218074.2|217924.2|957
1599049500000|2020-09-02 12:25:00|218127.9|217977.9|218192.4|218042.4|218236.6|218126.3|218096.5|217972.6|922
1599049800000|2020-09-02 12:30:00|218192.5|218042.5|218320.8|218170.8|218339.7|218245.4|218128.4|218022.8|927
1599050100000|2020-09-02 12:35:00|218319.1|218169.1|218118.9|217968.9|218345.6|218237.9|218045.4|217944.8|962
1599050400000|2020-09-02 12:40:00|218126.9|217976.9|218118.4|217968.4|218164.3|218076.1|218022.8|217921.3|904
1599050700000|2020-09-02 12:45:00|218119.3|217969.3|217839.3|217789.3|218187.8|218091.4|217808.7|217680.4|959
1599051000000|2020-09-02 12:50:00|217842.9|217792.9|217868.1|217818.1|217983.1|217871.2|217832.5|217734.2|898
1599051300000|2020-09-02 12:55:00|217867.6|217817.6|217657.1|217607.1|217870.6|217820.6|217657.1|217559.9|732
1599051600000|2020-09-02 13:00:00|217665.4|217615.4|217765.8|217615.8|217919.9|217803.4|217613.3|217515.2|907
1599051900000|2020-09-02 13:05:00|217764.9|217614.9|217903.2|217753.2|217915.3|217765.3|217634.5|217538.7|882
1599052200000|2020-09-02 13:10:00|217902.5|217752.5|217857.2|217807.2|218010.4|217906.3|217817.5|217713.8|902
1599052500000|2020-09-02 13:15:00|217862.8|217812.8|217969|217819|218016.5|217942|217856.9|217756.4|901
1599052800000|2020-09-02 13:20:00|217965.9|217815.9|218014.3|217964.3|218142.9|218037|217907|217780.9|946
1599053100000|2020-09-02 13:25:00|218017|217967|218108.6|217958.6|218109.1|218046.8|217961.7|217893.3|850
1599053400000|2020-09-02 13:30:00|218108.7|217958.7|218224.6|218074.6|218306|218194.6|218023.4|217921.5|1106
1599053700000|2020-09-02 13:35:00|218227|218077|218362.2|218312.2|218419.2|218319.3|218184.4|218075.9|1107
1599054000000|2020-09-02 13:40:00|218391.2|218341.2|218349.1|218199.1|218644.5|218509|218349.1|218199.1|1108
1599054300000|2020-09-02 13:45:00|218348|218198|218325.5|218175.5|218455.8|218326.5|218287.7|218160.6|1078
1599054600000|2020-09-02 13:50:00|218325|218175|218615.6|218565.6|218670.1|218570.2|218307.5|218157.5|942
1599054900000|2020-09-02 13:55:00|218615.4|218565.4|218617.4|218467.4|218865.2|218774|218592.7|218442.7|986
1599055200000|2020-09-02 14:00:00|218625.2|218475.2|218391.1|218241.1|218653.8|218503.8|218387.3|218237.3|996
1599055500000|2020-09-02 14:05:00|218391.3|218241.3|218644.5|218494.5|218665.6|218515.6|218251.8|218101.8|1064
1599055800000|2020-09-02 14:10:00|218643.4|218493.4|218377.2|218227.2|218705.6|218555.6|218372.5|218222.5|1102
1599056100000|2020-09-02 14:15:00|218376|218226|218375|218225|218434.5|218284.5|218238.6|218134.6|1080
1599056400000|2020-09-02 14:20:00|218374.9|218224.9|218335|218185|218406.1|218256.1|218292.6|218158|1051
1599056700000|2020-09-02 14:25:00|218330.9|218180.9|218288.9|218138.9|218354.4|218248.8|218214.5|218127.1|976
1599057000000|2020-09-02 14:30:00|218289.3|218139.3|218023.5|217973.5|218289.5|218154.4|217940.1|217835.4|1039
1599057300000|2020-09-02 14:35:00|218025.9|217975.9|218397.6|218247.6|218403|218253|218023|217917.9|1045
1599057600000|2020-09-02 14:40:00|218396|218246|218669.4|218519.4|218724.7|218612.2|218351|218234.5|1040
1599057900000|2020-09-02 14:45:00|218670.9|218520.9|218781|218631|219001|218856.7|218613.7|218511|1065
1599058200000|2020-09-02 14:50:00|218845.4|218695.4|218437.8|218287.8|218863.5|218713.5|218435.1|218285.1|997
1599058500000|2020-09-02 14:55:00|218437|218287|218287|218137|218515.9|218365.9|218211|218076|1081
1599058800000|2020-09-02 15:00:00|218287.7|218137.7|218446.9|218396.9|218580.5|218430.5|218222.8|218113.8|1083
1599059100000|2020-09-02 15:05:00|218447.5|218397.5|218539.7|218389.7|218652|218548.6|218447.5|218351.6|1021
1599059400000|2020-09-02 15:10:00|218538.8|218388.8|218415.7|218265.7|218564.8|218414.8|218401.5|218251.5|1030
1599059700000|2020-09-02 15:15:00|218411.8|218261.8|218563.9|218413.9|218605.8|218459.7|218363.6|218213.6|1051
1599060000000|2020-09-02 15:20:00|218510.4|218460.4|218501.7|218351.7|218559.8|218467.9|218395.3|218245.3|995
1599060300000|2020-09-02 15:25:00|218509.2|218359.2|218522.4|218372.4|218574.2|218430.2|218455.5|218310.1|991
1599060600000|2020-09-02 15:30:00|218524.7|218374.7|218529.7|218379.7|218612.3|218501.2|218478.4|218328.4|1019
1599060900000|2020-09-02 15:35:00|218530.8|218380.8|218843.1|218693.1|218844.5|218694.5|218495|218373.1|1023
1599061200000|2020-09-02 15:40:00|218843.2|218693.2|218692.1|218542.1|218850.7|218726|218658|218508|1068
1599061500000|2020-09-02 15:45:00|218696.4|218546.4|218620.7|218470.7|218730.1|218600.5|218559.8|218409.8|995
1599061800000|2020-09-02 15:50:00|218625.2|218475.2|218561.7|218411.7|218651.5|218501.5|218468.5|218355.2|1002
1599062100000|2020-09-02 15:55:00|218561.9|218411.9|218384.8|218334.8|218569.4|218459.3|218371.4|218265.9|932
1599062400000|2020-09-02 16:00:00|218434|218284|218459.3|218409.3|218551.3|218410.3|218383.5|218277.2|931
1599062700000|2020-09-02 16:05:00|218457.9|218407.9|218584.8|218434.8|218595.8|218445.8|218452.3|218327.1|883
1599063000000|2020-09-02 16:10:00|218583.7|218433.7|218535.7|218385.7|218611.1|218504|218485.3|218370.2|923
1599063300000|2020-09-02 16:15:00|218534.6|218384.6|218277.6|218127.6|218541.3|218391.3|218192|218081.5|923
1599063600000|2020-09-02 16:20:00|218276.4|218126.4|218328.2|218178.2|218370.2|218250.6|218255.7|218105.7|998
1599063900000|2020-09-02 16:25:00|218332.9|218182.9|218274.5|218124.5|218351.1|218248.2|218201.7|218107.3|891
1599064200000|2020-09-02 16:30:00|218274.8|218124.8|218152.4|218002.4|218305.3|218179.8|218131.7|218000|943
1599064500000|2020-09-02 16:35:00|218153.8|218003.8|218128.8|217978.8|218188.4|218069|218044.2|217943.4|939
1599064800000|2020-09-02 16:40:00|218128.1|217978.1|218095.2|217945.2|218152.7|218021.2|217982.7|217852.2|965
1599065100000|2020-09-02 16:45:00|218096|217946|218110.4|217960.4|218132.5|218025.7|217958.9|217860|919
1599065400000|2020-09-02 16:50:00|218111.5|217961.5|218075.7|217925.7|218111.5|217988|217999.5|217901.3|969
1599065700000|2020-09-02 16:55:00|218075|217925|217776.2|217626.2|218087.6|217987|217671.5|217566.7|996
1599066000000|2020-09-02 17:00:00|217773.1|217623.1|217700.9|217650.9|217829.6|217714.8|217700.1|217589.6|867
1599066300000|2020-09-02 17:05:00|217701.3|217651.3|217665.3|217515.3|217767.6|217656|217616.7|217466.7|903
1599066600000|2020-09-02 17:10:00|217664.9|217514.9|217729.2|217579.2|217789.4|217639.4|217628.6|217478.6|969
1599066900000|2020-09-02 17:15:00|217729|217579|217770|217620|217788.3|217659.4|217679.5|217577.8|906
1599067200000|2020-09-02 17:20:00|217769.7|217619.7|217729.3|217579.3|217796.9|217674.7|217638.4|217544.7|951
1599067500000|2020-09-02 17:25:00|217728.4|217578.4|217606.2|217456.2|217752.8|217644.9|217524.7|217389.3|961
1599067800000|2020-09-02 17:30:00|217591.1|217441.1|217580.6|217430.6|217620.1|217511.8|217472.3|217360.1|969
1599068100000|2020-09-02 17:35:00|217583.5|217433.5|217601.6|217451.6|217661.1|217553.3|217521.9|217407.9|899
1599068400000|2020-09-02 17:40:00|217601.5|217451.5|217388.5|217238.5|217609.6|217496.2|217277.3|217182.6|907
1599068700000|2020-09-02 17:45:00|217388.6|217238.6|217376.1|217326.1|217472.9|217387.1|217318.4|217218.6|809
1599069000000|2020-09-02 17:50:00|217375.6|217325.6|217486.8|217336.8|217607.5|217514.2|217364.5|217290.6|933
1599069300000|2020-09-02 17:55:00|217486.1|217336.1|217345.4|217195.4|217487.1|217388.8|217292.7|217188.3|756
1599069600000|2020-09-02 18:00:00|217344.9|217194.9|217361.2|217211.2|217445.1|217339.2|217252.2|217120.1|835
1599069900000|2020-09-02 18:05:00|217361.1|217211.1|217332.9|217282.9|217409.5|217311.8|217188.5|217087.7|841
1599070200000|2020-09-02 18:10:00|217333.1|217283.1|217612.5|217462.5|217626.5|217532.9|217327.8|217270|859
1599070500000|2020-09-02 18:15:00|217613.4|217463.4|217655.5|217505.5|217662.2|217559.1|217511.3|217394.3|897
1599070800000|2020-09-02 18:20:00|217652.1|217502.1|217587.8|217437.8|217655.3|217550.6|217491|217341|875
1599071100000|2020-09-02 18:25:00|217588|217438|217655.1|217605.1|217700.8|217609.2|217522.6|217405.6|881
1599071400000|2020-09-02 18:30:00|217654.6|217604.6|217601.8|217451.8|217781.2|217674.8|217597.3|217447.3|794
1599071700000|2020-09-02 18:35:00|217604.6|217454.6|217638.2|217488.2|217663.9|217558.7|217567.9|217438|858
1599072000000|2020-09-02 18:40:00|217638.1|217488.1|217595|217545|217705.1|217591.9|217579.8|217474.2|866
1599072300000|2020-09-02 18:45:00|217633.4|217483.4|217542.2|217392.2|217657.5|217556.3|217494|217381.9|783
1599072600000|2020-09-02 18:50:00|217541|217391|217642.6|217492.6|217656.8|217565.1|217480.5|217371.1|816
1599072900000|2020-09-02 18:55:00|217639.1|217489.1|217738.1|217588.1|217740.2|217614.8|217536.7|217443.6|881
1599073200000|2020-09-02 19:00:00|217739|217589|217778.9|217628.9|217830.8|217722.1|217713.9|217584.9|1072
1599073500000|2020-09-02 19:05:00|217779.4|217629.4|217815.1|217665.1|217837.4|217704.6|217710.5|217598.1|860
1599073800000|2020-09-02 19:10:00|217818.4|217668.4|217777.9|217627.9|217822|217684.2|217708.6|217590.6|864
1599074100000|2020-09-02 19:15:00|217778|217628|217681|217531|217819.9|217669.9|217676.4|217527.5|851
1599074400000|2020-09-02 19:20:00|217682.4|217532.4|217603.5|217453.5|217690.6|217540.6|217569.4|217440.8|858
1599074700000|2020-09-02 19:25:00|217582.4|217432.4|217481.1|217331.1|217594.6|217473.9|217438.9|217305.3|897
1599075000000|2020-09-02 19:30:00|217479.8|217329.8|217606.1|217456.1|217681.3|217576.1|217435|217318.1|798
1599075300000|2020-09-02 19:35:00|217605.5|217455.5|217667.1|217517.1|217706.3|217604|217550.8|217444.5|901
1599075600000|2020-09-02 19:40:00|217664.9|217514.9|217549|217399|217668.7|217551.6|217541.7|217391.7|839
1599075900000|2020-09-02 19:45:00|217548.9|217398.9|217484.1|217334.1|217582.8|217460.1|217474.9|217324.9|783
1599076200000|2020-09-02 19:50:00|217479.1|217329.1|217471.9|217321.9|217580|217430|217468.2|217318.2|901
1599076500000|2020-09-02 19:55:00|217472|217322|217397|217247|217527|217377|217310.1|217182.3|930
1599076800000|2020-09-02 20:00:00|217401.2|217251.2|217344.3|217194.3|217424.8|217327.3|217294.2|217175.5|725
1599077100000|2020-09-02 20:05:00|217344.6|217194.6|217240.1|217090.1|217353.4|217250.3|217235.4|217085.4|598
1599077400000|2020-09-02 20:10:00|217240.5|217090.5|217343.1|217193.1|217351.9|217201.9|217169.1|217019.1|535
1599077700000|2020-09-02 20:15:00|217341.7|217191.7|217329.8|217179.8|217378.3|217228.3|217296.7|217146.7|560
1599078000000|2020-09-02 20:20:00|217329.9|217179.9|217345.4|217195.4|217363.8|217213.8|217325.1|217175.1|423
1599078300000|2020-09-02 20:25:00|217346.3|217196.3|217267.7|217117.7|217361.9|217211.9|217256.8|217106.8|472
1599078600000|2020-09-02 20:30:00|217268|217118|217158.2|217008.2|217283.1|217133.1|217149.3|216999.3|440
1599078900000|2020-09-02 20:35:00|217158.3|217008.3|217156.5|217006.5|217193|217043|217154.3|217004.3|412
1599079200000|2020-09-02 20:40:00|217161.6|217011.6|217174.9|217024.9|217185.8|217035.8|217161.6|217011.6|401
1599079500000|2020-09-02 20:45:00|217173.8|217023.8|217177.5|217027.5|217202.4|217069.3|217107.6|216995.4|416
1599079800000|2020-09-02 20:50:00|217180.6|217030.6|217200.7|217050.7|217206.7|217056.7|217131.5|216981.5|345
1599080100000|2020-09-02 20:55:00|217191.3|217041.3|217374.5|217039.5|217389.7|217102|217150.3|217000.3|462
1599080400000|2020-09-02 21:00:00|217470.1|217135.1|217344.7|217009.7|217615|217280|217320.4|216985.4|108
1599080700000|2020-09-02 21:05:00|217330.4|216995.4|217355.4|217020.4|217371.9|217137.5|217213.1|216988.5|122
1599081000000|2020-09-02 21:10:00|217333.7|217021|217353.3|217059|217371.1|217136.7|217236.9|216978.2|174
1599081300000|2020-09-02 21:15:00|217274.2|217124.2|217344.7|217009.7|217378|217143.3|217232.5|216996|185
1599081600000|2020-09-02 21:20:00|217347.5|217012.5|217364.3|217029.3|217375.1|217115.4|217160.9|216951.6|289
1599081900000|2020-09-02 21:25:00|217364.2|217029.2|217342|217007|217373.9|217133.8|217239.2|217004.5|142
1599082200000|2020-09-02 21:30:00|217346.7|217011.7|217339.9|217021.2|217367.2|217156|217246|216997.1|190
1599082500000|2020-09-02 21:35:00|217342|217016|217352.2|217017.2|217374.4|217141.3|217238.1|217002.2|152
1599082800000|2020-09-02 21:40:00|217345.3|217010.3|217313.8|217163.8|217374.8|217164|217248.5|217001.8|149
1599083100000|2020-09-02 21:45:00|217349.5|217089|217332.6|217045.2|217378|217152.2|217238.7|216988|200
1599083400000|2020-09-02 21:50:00|217354.4|217034.2|217331.6|217045.8|217374.4|217173.6|217268.7|216996.4|195
1599083700000|2020-09-02 21:55:00|217333|217053|217352.4|217017.4|217370.8|217176.5|217265.5|216992|201
1599084000000|2020-09-02 22:00:00|217353.3|217026.6|217338.1|217188.1|217415|217210.9|217301.3|217026.6|456
1599084300000|2020-09-02 22:05:00|217338.8|217188.8|217348.8|217198.8|217364.5|217214.5|217305.6|217155.6|264
1599084600000|2020-09-02 22:10:00|217348.3|217198.3|217317.3|217167.3|217359.9|217209.9|217317.3|217167.3|292
1599084900000|2020-09-02 22:15:00|217324|217174|217354.3|217204.3|217402.9|217252.9|217324|217174|290
1599085200000|2020-09-02 22:20:00|217354.8|217204.8|217369.4|217219.4|217383.9|217233.9|217346.4|217196.4|220
1599085500000|2020-09-02 22:25:00|217361|217211|217323.8|217173.8|217373.8|217223.8|217306.6|217156.6|266
1599085800000|2020-09-02 22:30:00|217320.7|217170.7|217327.5|217177.5|217344.8|217194.8|217307.3|217157.3|257
1599086100000|2020-09-02 22:35:00|217312.6|217162.6|217392.8|217242.8|217404.7|217254.7|217304.2|217154.2|243
1599086400000|2020-09-02 22:40:00|217396.7|217246.7|217415|217265|217428.5|217278.5|217358.9|217208.9|279
1599086700000|2020-09-02 22:45:00|217412.6|217262.6|217419.7|217269.7|217430|217280|217399.3|217249.3|232
1599087000000|2020-09-02 22:50:00|217414.7|217264.7|217431.8|217281.8|217478.8|217328.8|217412.9|217262.9|302
1599087300000|2020-09-02 22:55:00|217432.3|217282.3|217441.7|217291.7|217450|217300|217387.1|217237.1|250
1599087600000|2020-09-02 23:00:00|217430.5|217280.5|217467.9|217317.9|217482.4|217332.4|217402.6|217252.6|335
1599087900000|2020-09-02 23:05:00|217467|217317|217413.7|217263.7|217479|217329|217311.8|217161.8|303
1599088200000|2020-09-02 23:10:00|217408.3|217258.3|217413.6|217263.6|217427.8|217277.8|217383.9|217233.9|330
1599088500000|2020-09-02 23:15:00|217409.8|217259.8|217407.6|217257.6|217425|217275|217357.5|217207.5|323
1599088800000|2020-09-02 23:20:00|217407|217257|217369.8|217219.8|217411|217261|217343.6|217193.6|266
1599089100000|2020-09-02 23:25:00|217361.5|217211.5|217369.4|217219.4|217390.9|217240.9|217352.1|217202.1|281
1599089400000|2020-09-02 23:30:00|217374.5|217224.5|217375.3|217225.3|217385.5|217235.5|217330.6|217180.6|253
1599089700000|2020-09-02 23:35:00|217374.3|217224.3|217366.5|217216.5|217385.7|217235.7|217335.3|217185.3|226
1599090000000|2020-09-02 23:40:00|217364.3|217214.3|217349.2|217199.2|217376.9|217226.9|217323.8|217173.8|315
1599090300000|2020-09-02 23:45:00|217343.3|217193.3|217371.7|217221.7|217381.7|217231.7|217313.4|217163.4|305
1599090600000|2020-09-02 23:50:00|217373.4|217223.4|217380.2|217230.2|217386.4|217236.4|217334.8|217184.8|297
1599090900000|2020-09-02 23:55:00|217381.3|217231.3|217388.3|217238.3|217409.9|217259.9|217349.7|217199.7|419
1599091200000|2020-09-03 00:00:00|217394.9|217244.9|217500.5|217350.5|217572.6|217422.6|217391.8|217241.8|599
1599091500000|2020-09-03 00:05:00|217497|217347|217465.3|217315.3|217543.2|217393.2|217459.7|217309.7|483
1599091800000|2020-09-03 00:10:00|217466|217316|217476.9|217326.9|217489.5|217339.5|217449.5|217299.5|384
1599092100000|2020-09-03 00:15:00|217476.4|217326.4|217444.1|217294.1|217502.5|217352.5|217384|217234|391
1599092400000|2020-09-03 00:20:00|217442.8|217292.8|217440.1|217290.1|217491|217341|217405.6|217255.6|420
1599092700000|2020-09-03 00:25:00|217438.8|217288.8|217430.3|217280.3|217456.9|217306.9|217399.9|217249.9|331
1599093000000|2020-09-03 00:30:00|217426.1|217276.1|217430.3|217280.3|217452.5|217302.5|217350.5|217200.5|464
1599093300000|2020-09-03 00:35:00|217424.4|217274.4|217481.6|217331.6|217529.9|217379.9|217413|217263|505
1599093600000|2020-09-03 00:40:00|217482.5|217332.5|217493.3|217343.3|217500.2|217350.2|217446.8|217296.8|360
1599093900000|2020-09-03 00:45:00|217493.5|217343.5|217528.1|217378.1|217545|217395|217486.5|217336.5|375
1599094200000|2020-09-03 00:50:00|217527.5|217377.5|217584.4|217434.4|217584.4|217434.4|217467.5|217317.5|497
1599094500000|2020-09-03 00:55:00|217576.8|217426.8|217666.2|217516.2|217683.1|217533.1|217520.8|217370.8|514
1599094800000|2020-09-03 01:00:00|217665.6|217515.6|217634.8|217484.8|217670.2|217520.2|217577.2|217427.2|413
1599095100000|2020-09-03 01:05:00|217636.9|217486.9|217664.5|217514.5|217668|217518|217575.1|217425.1|450
1599095400000|2020-09-03 01:10:00|217668.9|217518.9|217719.1|217569.1|217726.3|217576.3|217653.1|217503.1|441
1599095700000|2020-09-03 01:15:00|217718.5|217568.5|217683.7|217533.7|217728|217578|217670.3|217520.3|447
1599096000000|2020-09-03 01:20:00|217680.8|217530.8|217684.1|217534.1|217715.7|217565.7|217667.8|217517.8|469
1599096300000|2020-09-03 01:25:00|217684.8|217534.8|217680.4|217530.4|217691.5|217541.5|217669.6|217519.6|325
1599096600000|2020-09-03 01:30:00|217680.3|217530.3|217608.6|217458.6|217735.5|217585.5|217587.3|217437.3|552
1599096900000|2020-09-03 01:35:00|217595.3|217445.3|217545.9|217395.9|217626.6|217476.6|217479.2|217329.2|447
1599097200000|2020-09-03 01:40:00|217546.4|217396.4|217561.6|217411.6|217579.6|217429.6|217493.4|217343.4|414
1599097500000|2020-09-03 01:45:00|217545|217395|217411.5|217261.5|217565.4|217415.4|217359.7|217209.7|591
1599097800000|2020-09-03 01:50:00|217421.4|217271.4|217430.1|217280.1|217455.3|217305.3|217395.8|217184|398
1599098100000|2020-09-03 01:55:00|217430.3|217280.3|217343|217193|217475|217325|217292|217142|404
1599098400000|2020-09-03 02:00:00|217343.1|217193.1|217314.4|217164.4|217398|217248|217294.9|217144.9|385
1599098700000|2020-09-03 02:05:00|217317.7|217167.7|217300.6|217150.6|217339.5|217189.5|217290.1|217140.1|367
1599099000000|2020-09-03 02:10:00|217293.8|217143.8|217212|217062|217313.6|217163.6|217205.1|217055.1|378
1599099300000|2020-09-03 02:15:00|217211.7|217061.7|217196.9|217046.9|217274.8|217124.8|217175.3|217025.3|328
1599099600000|2020-09-03 02:20:00|217202.2|217052.2|217198.9|217048.9|217226.5|217076.5|217162.9|217012.9|376
1599099900000|2020-09-03 02:25:00|217200.3|217050.3|217208.1|217058.1|217257.4|217107.4|217191.5|217041.5|367
1599100200000|2020-09-03 02:30:00|217209.6|217059.6|217209.6|217059.6|217244.6|217094.6|217191.4|217041.4|492
1599100500000|2020-09-03 02:35:00|217211.1|217061.1|217307.7|217157.7|217326.4|217176.4|217169.2|217019.2|378
1599100800000|2020-09-03 02:40:00|217307.5|217157.5|217337|217187|217358.5|217208.5|217296.8|217146.8|413
1599101100000|2020-09-03 02:45:00|217338.3|217188.3|217384.2|217234.2|217394|217244|217303|217153|422
1599101400000|2020-09-03 02:50:00|217386.7|217236.7|217521.2|217371.2|217528.7|217378.7|217371.1|217221.1|455
1599101700000|2020-09-03 02:55:00|217523.8|217373.8|217431.8|217281.8|217528.1|217378.1|217428.5|217278.5|419
1599102000000|2020-09-03 03:00:00|217431.1|217281.1|217423.2|217273.2|217487.5|217337.5|217383.9|217233.9|413
1599102300000|2020-09-03 03:05:00|217423.5|217273.5|217464.9|217314.9|217492.4|217342.4|217421.9|217271.9|367
1599102600000|2020-09-03 03:10:00|217460.9|217310.9|217490.5|217340.5|217520.1|217370.1|217425.6|217275.6|438
1599102900000|2020-09-03 03:15:00|217491.1|217341.1|217545.6|217395.6|217559.1|217409.1|217455.1|217305.1|431
1599103200000|2020-09-03 03:20:00|217547.5|217397.5|217599.7|217449.7|217635.7|217485.7|217516.8|217366.8|353
1599103500000|2020-09-03 03:25:00|217599.2|217449.2|217533.7|217383.7|217632.4|217482.4|217532.5|217382.5|340
1599103800000|2020-09-03 03:30:00|217534.8|217384.8|217491.5|217341.5|217559.7|217409.7|217489.4|217339.4|300
1599104100000|2020-09-03 03:35:00|217490.6|217340.6|217482|217332|217499.7|217349.7|217460.8|217310.8|263
1599104400000|2020-09-03 03:40:00|217485.5|217335.5|217488.8|217338.8|217489.4|217339.4|217469.8|217319.8|238
1599104700000|2020-09-03 03:45:00|217488.3|217338.3|217479.3|217329.3|217506.3|217356.3|217441.5|217291.5|368
1599105000000|2020-09-03 03:50:00|217478.9|217328.9|217490.8|217340.8|217491.7|217341.7|217436.9|217286.9|332
1599105300000|2020-09-03 03:55:00|217490.5|217340.5|217536|217386|217542.6|217392.6|217465.8|217315.8|275
1599105600000|2020-09-03 04:00:00|217537.1|217387.1|217533.9|217383.9|217588.1|217438.1|217497.1|217347.1|431
1599105900000|2020-09-03 04:05:00|217533.8|217383.8|217449.9|217299.9|217537.3|217387.3|217435.5|217285.5|339
1599106200000|2020-09-03 04:10:00|217442.5|217292.5|217514.7|217364.7|217520.7|217370.7|217438.3|217288.3|390
1599106500000|2020-09-03 04:15:00|217512.9|217362.9|217555.3|217405.3|217573.2|217423.2|217508.7|217358.7|467
1599106800000|2020-09-03 04:20:00|217553.8|217403.8|217539.4|217389.4|217563.4|217413.4|217524.6|217374.6|323
1599107100000|2020-09-03 04:25:00|217538.4|217388.4|217551.6|217401.6|217557.7|217407.7|217533.8|217383.8|287
1599107400000|2020-09-03 04:30:00|217551.4|217401.4|217584.3|217434.3|217597.5|217447.5|217509.5|217359.5|319
1599107700000|2020-09-03 04:35:00|217582.8|217432.8|217541.7|217391.7|217606.2|217456.2|217536.9|217386.9|279
1599108000000|2020-09-03 04:40:00|217545.3|217395.3|217587|217437|217611|217461|217526.8|217376.8|365
1599108300000|2020-09-03 04:45:00|217586.6|217436.6|217592.4|217442.4|217596.2|217446.2|217535.2|217385.2|411
1599108600000|2020-09-03 04:50:00|217590.9|217440.9|217559.5|217409.5|217615.1|217465.1|217538.5|217388.5|435
1599108900000|2020-09-03 04:55:00|217557.9|217407.9|217597.4|217447.4|217605.3|217455.3|217548.8|217398.8|301
1599109200000|2020-09-03 05:00:00|217598.9|217448.9|217663.1|217513.1|217668.3|217518.3|217593.1|217443.1|475
1599109500000|2020-09-03 05:05:00|217662|217512|217599.3|217449.3|217664.7|217514.7|217587.6|217437.6|397
1599109800000|2020-09-03 05:10:00|217597.2|217447.2|217650.2|217500.2|217659.9|217509.9|217584.2|217434.2|423
1599110100000|2020-09-03 05:15:00|217650.6|217500.6|217645.4|217495.4|217681.3|217531.3|217620.3|217470.3|303
1599110400000|2020-09-03 05:20:00|217642.6|217492.6|217641|217491|217658.6|217508.6|217621.7|217471.7|301
1599110700000|2020-09-03 05:25:00|217644|217494|217677.5|217527.5|217683.6|217533.6|217574.1|217424.1|387
1599111000000|2020-09-03 05:30:00|217673.2|217523.2|217741.1|217591.1|217783.1|217633.1|217670.8|217520.8|568
1599111300000|2020-09-03 05:35:00|217738.9|217588.9|217694.6|217544.6|217752|217602|217672.1|217522.1|411
1599111600000|2020-09-03 05:40:00|217697.3|217547.3|217776.1|217626.1|217794.7|217644.7|217683.1|217533.1|505
1599111900000|2020-09-03 05:45:00|217775.9|217625.9|217742.6|217592.6|217827.5|217677.5|217736.1|217586.1|469
1599112200000|2020-09-03 05:50:00|217743|217593|217645.6|217495.6|217743|217593|217639.7|217489.7|513
1599112500000|2020-09-03 05:55:00|217647.7|217497.7|217725.4|217575.4|217755.5|217605.5|217640.9|217490.9|374
1599112800000|2020-09-03 06:00:00|217737|217587|217915|217765|217944.6|217794.6|217680|217530|621
1599113100000|2020-09-03 06:05:00|217916.4|217766.4|217826.1|217676.1|218008|217858|217808.8|217658.8|632
1599113400000|2020-09-03 06:10:00|217833.7|217683.7|217795.7|217645.7|217986|217836|217776.6|217626.6|638
1599113700000|2020-09-03 06:15:00|217796|217646|217896.7|217746.7|217910.2|217760.2|217750|217600|605
1599114000000|2020-09-03 06:20:00|217897.9|217747.9|217806.1|217656.1|217897.9|217747.9|217790.9|217640.9|564
1599114300000|2020-09-03 06:25:00|217806|217656|217863.4|217713.4|217898|217748|217802.4|217652.4|500
1599114600000|2020-09-03 06:30:00|217863.3|217713.3|217945.8|217795.8|217995.7|217845.7|217860.4|217710.4|569
1599114900000|2020-09-03 06:35:00|217946.8|217796.8|217799.2|217649.2|218043.8|217893.8|217794.5|217644.5|611
1599115200000|2020-09-03 06:40:00|217799|217649|218027|217877|218033.4|217883.4|217791.1|217641.1|696
1599115500000|2020-09-03 06:45:00|218028.1|217878.1|218007.2|217857.2|218058.2|217908.2|217982.7|217832.7|661
1599115800000|2020-09-03 06:50:00|218008.5|217858.5|217863.9|217713.9|218044.4|217894.4|217851.7|217701.7|679
1599116100000|2020-09-03 06:55:00|217860.7|217710.7|217851.4|217701.4|217877.6|217727.6|217746.8|217596.8|703
1599116400000|2020-09-03 07:00:00|217882.7|217732.7|217933.6|217783.6|217940.1|217790.1|217788.9|217638.9|833
1599116700000|2020-09-03 07:05:00|217935.5|217785.5|217876.9|217726.9|217985.8|217835.8|217817.3|217667.3|749
1599117000000|2020-09-03 07:10:00|217879.4|217729.4|217645.1|217495.1|217879.4|217729.4|217645.1|217495.1|745
1599117300000|2020-09-03 07:15:00|217643.9|217493.9|217699.5|217549.5|217759|217609|217607.4|217457.4|801
1599117600000|2020-09-03 07:20:00|217699.3|217549.3|217452.2|217302.2|217699.9|217563.4|217434.6|217284.6|720
1599117900000|2020-09-03 07:25:00|217450.1|217300.1|217526.7|217376.7|217547.7|217397.7|217433.4|217283.4|657
1599118200000|2020-09-03 07:30:00|217507.7|217357.7|217338|217188|217507.7|217357.7|217261.7|217138.5|859
1599118500000|2020-09-03 07:35:00|217336.6|217186.6|217324.2|217174.2|217378.9|217228.9|217313.3|217163.3|639
1599118800000|2020-09-03 07:40:00|217325.5|217175.5|217370.1|217220.1|217428.8|217278.8|217317|217167|642
1599119100000|2020-09-03 07:45:00|217376.8|217226.8|217437.6|217287.6|217476.7|217326.7|217320.9|217170.9|693
1599119400000|2020-09-03 07:50:00|217437|217287|217545.2|217395.2|217553.2|217403.2|217395|217245|630
1599119700000|2020-09-03 07:55:00|217545|217395|217524.4|217374.4|217552.2|217402.2|217452.1|217302.1|741
1599120000000|2020-09-03 08:00:00|217526.5|217376.5|217238.2|217088.2|217526.5|217376.5|217231.9|217081.9|768
1599120300000|2020-09-03 08:05:00|217238.8|217088.8|217386.5|217236.5|217446.7|217296.7|217236.6|217086.6|738
1599120600000|2020-09-03 08:10:00|217387|217237|217322.2|217172.2|217421.5|217271.5|217257.5|217157.2|671
1599120900000|2020-09-03 08:15:00|217322.8|217172.8|217158.9|217008.9|217329.5|217179.5|217135.6|216985.6|712
1599121200000|2020-09-03 08:20:00|217156.6|217006.6|217030.1|216880.1|217161|217056.2|216974|216824|764
1599121500000|2020-09-03 08:25:00|217027.8|216877.8|216999.7|216849.7|217114.2|216964.2|216991.3|216841.3|753
1599121800000|2020-09-03 08:30:00|217001.1|216851.1|217052.5|216902.5|217092.7|216957.9|216916.4|216792.8|703
1599122100000|2020-09-03 08:35:00|217052.7|216902.7|217175.2|217025.2|217177.4|217027.4|216986.2|216881.4|676
1599122400000|2020-09-03 08:40:00|217175.5|217025.5|217007.5|216857.5|217177.7|217027.7|216991.8|216841.8|769
1599122700000|2020-09-03 08:45:00|217007.3|216857.3|217015.2|216865.2|217103.6|216953.6|216898.6|216798.7|697
1599123000000|2020-09-03 08:50:00|217014.5|216864.5|216901|216751|217018.2|216868.2|216823.7|216712.8|656
1599123300000|2020-09-03 08:55:00|216900.9|216750.9|216922.6|216772.6|217020.2|216870.2|216877.5|216749.2|643
1599123600000|2020-09-03 09:00:00|216924.5|216774.5|217140.2|216990.2|217153.4|217003.4|216898|216748|693
1599123900000|2020-09-03 09:05:00|217139.4|216989.4|217227.8|217077.8|217237.6|217098.2|217108.6|216958.6|650
1599124200000|2020-09-03 09:10:00|217228.2|217078.2|217174.2|217024.2|217284.6|217134.6|217125.6|217011.6|699
1599124500000|2020-09-03 09:15:00|217181.6|217031.6|217121.7|216971.7|217183.8|217033.8|217066.7|216916.7|723
1599124800000|2020-09-03 09:20:00|217121.4|216971.4|217063.5|216913.5|217188.2|217038.2|217054.6|216904.6|551
1599125100000|2020-09-03 09:25:00|217044.9|216894.9|217045.3|216895.3|217047.3|216936.3|216926.1|216776.1|800
1599125400000|2020-09-03 09:30:00|217019.3|216869.3|217026.5|216876.5|217054.9|216904.9|216968|216818|710
1599125700000|2020-09-03 09:35:00|216998.1|216848.1|216998.4|216848.4|217048.2|216898.2|216987.5|216837.5|649
1599126000000|2020-09-03 09:40:00|216999.1|216849.1|217083.5|216933.5|217096.5|216946.5|216999|216849|693
1599126300000|2020-09-03 09:45:00|217083.7|216933.7|217101.8|216951.8|217105.3|216955.3|217028.9|216878.9|660
1599126600000|2020-09-03 09:50:00|217101.4|216951.4|217273.7|217123.7|217279|217129|217099|216949|622
1599126900000|2020-09-03 09:55:00|217273|217123|217377.1|217227.1|217392.9|217271.9|217265.5|217115.5|640
1599127200000|2020-09-03 10:00:00|217378.4|217228.4|217477.8|217327.8|217492.5|217342.5|217302.2|217152.2|717
1599127500000|2020-09-03 10:05:00|217477.6|217327.6|217518.3|217368.3|217524|217374|217475|217325|638
1599127800000|2020-09-03 10:10:00|217517.5|217367.5|217379.6|217229.6|217527.5|217397.8|217372.4|217222.4|657
1599128100000|2020-09-03 10:15:00|217380.2|217230.2|217525.9|217375.9|217525.9|217375.9|217329.9|217223|568
1599128400000|2020-09-03 10:20:00|217526.8|217376.8|217614.4|217464.4|217632.7|217500.7|217520.3|217370.3|695
1599128700000|2020-09-03 10:25:00|217611.7|217461.7|217559.8|217409.8|217639.4|217531.7|217510.1|217360.1|725
1599129000000|2020-09-03 10:30:00|217558.8|217408.8|217652.2|217502.2|217661.1|217511.1|217534.8|217384.8|650
1599129300000|2020-09-03 10:35:00|217653.4|217503.4|217618.7|217468.7|217656.1|217506.1|217547.8|217397.8|574
1599129600000|2020-09-03 10:40:00|217625.8|217475.8|217763.4|217613.4|217764.5|217614.5|217620|217470|634
1599129900000|2020-09-03 10:45:00|217763.2|217613.2|217746|217596|217797.9|217647.9|217735.9|217585.9|648
1599130200000|2020-09-03 10:50:00|217745.5|217595.5|217728|217678|217784.3|217678|217701|217551|641
1599130500000|2020-09-03 10:55:00|217771.3|217621.3|217850.5|217700.5|217857.3|217718.5|217726.6|217602.1|731
1599130800000|2020-09-03 11:00:00|217855.5|217705.5|217787.1|217637.1|217889.6|217768.2|217755.5|217605.5|770
1599131100000|2020-09-03 11:05:00|217787.5|217637.5|217838.1|217688.1|217856.3|217733.3|217715.2|217604.5|607
1599131400000|2020-09-03 11:10:00|217838.3|217688.3|217779.7|217629.7|217838.3|217739.3|217725.8|217595.7|739
1599131700000|2020-09-03 11:15:00|217778.8|217628.8|217608.8|217458.8|217792.2|217682.5|217556.8|217444.2|718
1599132000000|2020-09-03 11:20:00|217609.3|217459.3|217672.1|217522.1|217673.9|217553.3|217473.8|217367.3|729
1599132300000|2020-09-03 11:25:00|217672|217522|217654.2|217504.2|217714.2|217615.4|217599|217494.3|757
1599132600000|2020-09-03 11:30:00|217656.3|217506.3|217653|217603|217707.7|217605.8|217565.9|217462.9|679
1599132900000|2020-09-03 11:35:00|217652.8|217602.8|217683.7|217533.7|217804.6|217705.1|217625.5|217527.5|799
1599133200000|2020-09-03 11:40:00|217684.4|217534.4|217858.3|217708.3|217863.8|217759.3|217663.2|217533.5|753
1599133500000|2020-09-03 11:45:00|217863.4|217713.4|217817|217667|217962.6|217843.2|217805.8|217659.8|829
1599133800000|2020-09-03 11:50:00|217817.5|217667.5|217877.2|217727.2|217949.6|217799.6|217749.8|217640.6|917
1599134100000|2020-09-03 11:55:00|217878.6|217728.6|217900.5|217750.5|217990.1|217886.3|217844.3|217721.1|794
1599134400000|2020-09-03 12:00:00|217899.9|217749.9|217934.6|217784.6|218039.6|217938|217848.3|217733.4|920
1599134700000|2020-09-03 12:05:00|217938|217788|217727.5|217577.5|217980.6|217830.6|217677.4|217534.8|813
1599135000000|2020-09-03 12:10:00|217728|217578|217767|217617|217784.5|217634.5|217593.6|217470.9|877
1599135300000|2020-09-03 12:15:00|217764.8|217614.8|217643.6|217493.6|217796.1|217694.1|217586.7|217467.4|892
1599135600000|2020-09-03 12:20:00|217643.5|217493.5|217295.7|217145.7|217676.8|217548.4|217295.7|217145.7|916
1599135900000|2020-09-03 12:25:00|217300.9|217150.9|217063.1|216913.1|217328.9|217220.6|217019.4|216869.4|886
1599136200000|2020-09-03 12:30:00|217046.5|216896.5|216980.2|216830.2|217091.5|216977.1|216879|216781.5|984
1599136500000|2020-09-03 12:35:00|216983.5|216833.5|216905.7|216855.7|217045.5|216950.9|216834.1|216735.9|992
1599136800000|2020-09-03 12:40:00|216904.2|216854.2|216997.6|216847.6|217014.3|216934.7|216813|216716.2|914
1599137100000|2020-09-03 12:45:00|216996.7|216846.7|216994.1|216844.1|217060.5|216910.5|216914.6|216799.5|902
1599137400000|2020-09-03 12:50:00|216995.3|216845.3|217005.5|216855.5|217089.2|216979.4|216926.1|216826.7|801
1599137700000|2020-09-03 12:55:00|217005.9|216855.9|217058.8|216908.8|217063.4|216927.9|216857.1|216759.1|903
1599138000000|2020-09-03 13:00:00|217062.7|216912.7|216867.8|216817.8|217070.3|216970.4|216867.8|216761.1|872
1599138300000|2020-09-03 13:05:00|216867.4|216817.4|216957.7|216807.7|216963.2|216821.5|216805|216677.8|830
1599138600000|2020-09-03 13:10:00|216957.3|216807.3|216591.6|216441.6|217040|216890|216545.5|216406.9|841
1599138900000|2020-09-03 13:15:00|216591.3|216441.3|216494.6|216344.6|216637.9|216487.9|216385.7|216235.7|873
1599139200000|2020-09-03 13:20:00|216519.8|216369.8|216464.6|216314.6|216578.7|216479.6|216438.6|216312.4|814
1599139500000|2020-09-03 13:25:00|216466.9|216316.9|216371.3|216221.3|216468.5|216342.5|216300.2|216193.2|812
1599139800000|2020-09-03 13:30:00|216371.1|216221.1|216320.5|216270.5|216455.2|216349.3|216207.2|216071.9|1012
1599140100000|2020-09-03 13:35:00|216312.4|216262.4|215949|215799|216355.5|216266|215936.4|215787.5|1049
1599140400000|2020-09-03 13:40:00|215946.6|215796.6|216045.6|215895.6|216088.2|215946.4|215902.7|215752.7|1011
1599140700000|2020-09-03 13:45:00|216048.4|215898.4|215907.2|215757.2|216068.4|215939.6|215774|215677.2|961
1599141000000|2020-09-03 13:50:00|215859.8|215809.8|215779.9|215629.9|215941.6|215841.3|215662|215512|1029
1599141300000|2020-09-03 13:55:00|215781.4|215631.4|215805.5|215655.5|215829.8|215679.8|215519.5|215426.8|996
1599141600000|2020-09-03 14:00:00|215810.2|215660.2|215817.6|215767.6|215977.2|215872.2|215709.6|215559.6|1043
1599141900000|2020-09-03 14:05:00|215814.6|215764.6|215792.9|215742.9|215912.9|215805.8|215753.5|215659|1009
1599142200000|2020-09-03 14:10:00|215792.8|215742.8|215899.5|215749.5|215959|215821.3|215752.9|215653.9|1031
1599142500000|2020-09-03 14:15:00|215899.8|215749.8|215901.6|215751.6|215985|215859.2|215812.5|215718.1|1024
1599142800000|2020-09-03 14:20:00|215900.9|215750.9|216235.2|216085.2|216294.6|216144.6|215845.8|215742.6|1040
1599143100000|2020-09-03 14:25:00|216234.8|216084.8|215984.7|215834.7|216237.4|216097.1|215895.3|215780.4|1091
1599143400000|2020-09-03 14:30:00|215992.5|215842.5|216263.2|216213.2|216360.9|216263.9|215984.1|215834.1|1080
1599143700000|2020-09-03 14:35:00|216261.2|216211.2|216400.7|216250.7|216551.2|216438.9|216178.3|216053.9|1044
1599144000000|2020-09-03 14:40:00|216386.8|216236.8|216283.1|216133.1|216451.2|216348.5|216196.4|216055.9|1065
1599144300000|2020-09-03 14:45:00|216283.4|216133.4|216227.3|216177.3|216350.8|216247.1|216078.8|215969.6|1075
1599144600000|2020-09-03 14:50:00|216229.1|216179.1|216089.4|215939.4|216271.7|216179.4|216045.7|215939.4|1048
1599144900000|2020-09-03 14:55:00|216073.5|215923.5|216107.9|215957.9|216297.7|216147.7|216044.8|215905.6|1027
1599145200000|2020-09-03 15:00:00|216104.8|215954.8|216266|216216|216315.1|216218.8|216006.1|215908.4|1005
1599145500000|2020-09-03 15:05:00|216266.7|216216.7|216666.7|216516.7|216829.3|216679.3|216264.3|216179.3|1014
1599145800000|2020-09-03 15:10:00|216667.8|216517.8|216869.3|216719.3|216959.1|216843.9|216450.4|216323.4|1070
1599146100000|2020-09-03 15:15:00|216869.6|216719.6|217283.7|217133.7|217317|217167|216778.7|216670.8|1080
1599146400000|2020-09-03 15:20:00|217279.5|217129.5|216941.1|216791.1|217323.8|217173.8|216865|216715|1149
1599146700000|2020-09-03 15:25:00|216939.4|216789.4|216769.1|216619.1|217023.2|216922.9|216731.4|216601.9|1056
1599147000000|2020-09-03 15:30:00|216762.8|216612.8|216669.2|216619.2|216953|216803|216600.4|216496.3|1091
1599147300000|2020-09-03 15:35:00|216672.7|216622.7|216568.1|216418.1|216763.3|216645.5|216548|216398|1092
1599147600000|2020-09-03 15:40:00|216568.6|216418.6|216581.1|216531.1|216629.9|216538.5|216451.8|216314.4|1001
1599147900000|2020-09-03 15:45:00|216582.5|216532.5|216610.5|216460.5|216754.1|216623.9|216412|216311.6|1035
1599148200000|2020-09-03 15:50:00|216612.2|216462.2|216543.7|216393.7|216651.3|216501.3|216419.1|216318.6|1053
1599148500000|2020-09-03 15:55:00|216546.3|216396.3|216827.2|216677.2|216860|216758.4|216508.4|216388.6|1038
1599148800000|2020-09-03 16:00:00|216828.4|216678.4|216707.2|216657.2|216914.4|216808.8|216692.1|216581.4|1088
1599149100000|2020-09-03 16:05:00|216704.7|216654.7|216667.4|216517.4|216814.9|216714.9|216628.7|216490.9|1079
1599149400000|2020-09-03 16:10:00|216666.9|216516.9|216613.7|216463.7|216689.2|216575.3|216534.8|216434.5|1026
1599149700000|2020-09-03 16:15:00|216618.7|216468.7|216744.5|216694.5|216784.9|216695.5|216531.5|216434.1|1025
1599150000000|2020-09-03 16:20:00|216744.7|216694.7|216993|216843|217037.3|216908|216743|216658.5|1054
1599150300000|2020-09-03 16:25:00|216991.7|216841.7|216922.4|216772.4|217007.6|216875.1|216764.4|216679.3|1048
1599150600000|2020-09-03 16:30:00|216922.1|216772.1|216912.2|216862.2|216933.2|216867.7|216701.1|216600.2|978
1599150900000|2020-09-03 16:35:00|216914.8|216864.8|216763.9|216713.9|216968.6|216870|216718.4|216568.4|992
1599151200000|2020-09-03 16:40:00|216765|216715|216913.8|216763.8|216948.5|216847.9|216751.9|216652.8|1014
1599151500000|2020-09-03 16:45:00|216922.3|216772.3|216973.6|216823.6|216993.8|216843.8|216763.1|216647.1|1005
1599151800000|2020-09-03 16:50:00|216974.4|216824.4|216932.6|216782.6|216998.7|216864.2|216878.8|216743.8|894
1599152100000|2020-09-03 16:55:00|216934.6|216784.6|217121.6|216971.6|217121.6|216971.6|216849.4|216699.4|1023
1599152400000|2020-09-03 17:00:00|217118|216968|217196.6|217046.6|217262.9|217160.7|217055.1|216905.1|1011
1599152700000|2020-09-03 17:05:00|217197|217047|216956.6|216806.6|217221.6|217099.4|216936.7|216795.4|1083
1599153000000|2020-09-03 17:10:00|216954.2|216804.2|216897.9|216747.9|216977.5|216836.1|216771.3|216655.9|1022
1599153300000|2020-09-03 17:15:00|216899.8|216749.8|217134.6|216984.6|217155.9|217059.1|216899.8|216749.8|922
1599153600000|2020-09-03 17:20:00|217133.8|216983.8|217089.7|216939.7|217180.4|217067.9|216987.1|216879.7|959
1599153900000|2020-09-03 17:25:00|217089.9|216939.9|216886.4|216736.4|217140.3|217046.5|216881.5|216731.5|996
1599154200000|2020-09-03 17:30:00|216888.5|216738.5|216896.1|216746.1|216911.2|216818.5|216790.4|216658.4|1057
1599154500000|2020-09-03 17:35:00|216897|216747|216744|216594|216897|216790.8|216647.8|216518.1|1028
1599154800000|2020-09-03 17:40:00|216745.9|216595.9|216765.2|216715.2|216824.1|216734.7|216670.6|216576.1|992
1599155100000|2020-09-03 17:45:00|216763|216713|216806.6|216756.6|216823.5|216760.5|216671.9|216577.6|947
1599155400000|2020-09-03 17:50:00|216806.2|216756.2|216762.7|216712.7|216854.2|216785.2|216730.9|216638.9|910
1599155700000|2020-09-03 17:55:00|216762|216712|216775|216725|216880.8|216799.8|216745.5|216649.3|946
1599156000000|2020-09-03 18:00:00|216774|216724|216813|216763|216961|216866.4|216774|216701.9|1000
1599156300000|2020-09-03 18:05:00|216812.6|216762.6|217051.4|216901.4|217051.4|216959.3|216803.4|216749.3|984
1599156600000|2020-09-03 18:10:00|217050.3|216900.3|217002.7|216952.7|217064.2|216969.1|216856.2|216753|1021
1599156900000|2020-09-03 18:15:00|217002.4|216952.4|217195.5|217045.5|217267|217161.7|216995.1|216907.1|1007
1599157200000|2020-09-03 18:20:00|217217.4|217067.4|217187.4|217037.4|217258.2|217157.9|217097.9|216999.2|913
1599157500000|2020-09-03 18:25:00|217188.3|217038.3|217053.3|217003.3|217229.6|217128.6|217035|216920.5|971
1599157800000|2020-09-03 18:30:00|217058|217008|217033.9|216883.9|217138.5|217021.8|216931.2|216821.7|979
1599158100000|2020-09-03 18:35:00|217037.8|216887.8|216948.7|216798.7|217052.8|216944|216811.6|216703|988
1599158400000|2020-09-03 18:40:00|216949|216799|216899.9|216749.9|216953.3|216851|216843.8|216741|979
1599158700000|2020-09-03 18:45:00|216902.4|216752.4|216951.7|216801.7|216971.1|216854.4|216818.1|216716.3|937
1599159000000|2020-09-03 18:50:00|216951.8|216801.8|216940.5|216790.5|217026.4|216918.2|216883|216744.6|964
1599159300000|2020-09-03 18:55:00|216940.8|216790.8|217035.4|216985.4|217099.5|216987.1|216899|216790.8|986
1599159600000|2020-09-03 19:00:00|217040.6|216990.6|217099.2|216949.2|217177.4|217027.4|217040.6|216909.6|1049
1599159900000|2020-09-03 19:05:00|217098.5|216948.5|216997.5|216847.5|217131.1|216990.8|216938.3|216788.3|1055
1599160200000|2020-09-03 19:10:00|216996.8|216846.8|216986.3|216836.3|217060.2|216955.7|216949.2|216799.2|1106
1599160500000|2020-09-03 19:15:00|216987.6|216837.6|217005.3|216855.3|217077|216927|216979.9|216829.9|1094
1599160800000|2020-09-03 19:20:00|217005.8|216855.8|217147.3|216997.3|217152.6|217002.6|216988.5|216838.5|1068
1599161100000|2020-09-03 19:25:00|217146.4|216996.4|217269.1|217119.1|217275.6|217176.5|217102.9|216977.6|1067
1599161400000|2020-09-03 19:30:00|217274.1|217124.1|217470.5|217320.5|217482|217332|217239.2|217120|1034
1599161700000|2020-09-03 19:35:00|217470.4|217320.4|217428.4|217278.4|217476.6|217361.8|217328.7|217228|1007
1599162000000|2020-09-03 19:40:00|217425.1|217275.1|217426.2|217276.2|217458.9|217360.1|217318.4|217216|926
1599162300000|2020-09-03 19:45:00|217426.1|217276.1|217436.3|217286.3|217447.6|217309.8|217302.5|217209|901
1599162600000|2020-09-03 19:50:00|217434.2|217284.2|217336.2|217186.2|217473.6|217323.6|217259|217138.9|990
1599162900000|2020-09-03 19:55:00|217337.1|217187.1|217124.4|216974.4|217342.3|217192.3|217122.6|216972.6|904
1599163200000|2020-09-03 20:00:00|217124.9|216974.9|217058.8|216908.8|217144.5|217003.9|216937.3|216823.3|837
1599163500000|2020-09-03 20:05:00|217059.7|216909.7|216998.9|216848.9|217102.9|216952.9|216995|216845|646
1599163800000|2020-09-03 20:10:00|216999.7|216849.7|216959.5|216809.5|217049.3|216899.3|216885.4|216770.6|813
1599164100000|2020-09-03 20:15:00|216957.4|216807.4|216973.6|216823.6|217005.2|216855.2|216947|216797|414
1599164400000|2020-09-03 20:20:00|216974|216824|216888.8|216738.8|216994|216844|216883.4|216733.4|496
1599164700000|2020-09-03 20:25:00|216888.3|216738.3|216939|216789|216944.8|216794.8|216841.8|216710.5|595
1599165000000|2020-09-03 20:30:00|216939.5|216789.5|216956.2|216806.2|216957.9|216807.9|216881|216731|679
1599165300000|2020-09-03 20:35:00|216955.3|216805.3|216982.6|216832.6|216996.1|216846.1|216943.6|216793.6|619
1599165600000|2020-09-03 20:40:00|216982.9|216832.9|216946.7|216796.7|216999.1|216849.1|216938.2|216788.2|482
1599165900000|2020-09-03 20:45:00|216953.1|216803.1|216905.6|216755.6|216953.1|216803.1|216903.6|216753.6|498
1599166200000|2020-09-03 20:50:00|216908.3|216758.3|216597.2|216447.2|216912.5|216762.5|216585|216435|655
1599166500000|2020-09-03 20:55:00|216592.6|216442.6|216584.6|216434.6|216628|216478|216573.7|216423.7|539
1599166800000|2020-09-03 21:00:00|216578.7|216428.7|216800.7|216505.6|216826.6|216505.6|216569.2|216419.2|82
1599167100000|2020-09-03 21:05:00|216843.5|216508.5|216717.5|216567.5|216857|216572|216708|216440|121
1599167400000|2020-09-03 21:10:00|216855.8|216520.8|216824.6|216504.8|216864.5|216570.5|216717.5|216436.5|132
1599167700000|2020-09-03 21:15:00|216834.9|216499.9|216854.2|216559|216867.7|216595.5|216745.5|216422.2|95
1599168000000|2020-09-03 21:20:00|216745.5|216595.5|216848.5|216513.5|216928|216595.5|216738|216446.1|94
1599168300000|2020-09-03 21:25:00|216846.7|216511.7|216793.8|216458.8|216869.9|216575.5|216725.5|216410.8|119
1599168600000|2020-09-03 21:30:00|216811.1|216476.1|216772.2|216437.2|216856.7|216574|216724|216426.3|162
1599168900000|2020-09-03 21:35:00|216773.2|216438.2|216779|216506|216902.9|216567.9|216767.4|216432.4|135
1599169200000|2020-09-03 21:40:00|216903.2|216568.2|216781.5|216446.5|216903.2|216568.2|216760.2|216425.2|124
1599169500000|2020-09-03 21:45:00|216754.9|216419.9|216690|216540|216845.3|216561.3|216608.7|216357.9|350
1599169800000|2020-09-03 21:50:00|216691.4|216541.4|216771.2|216436.2|216850|216554|216666.8|216424|214
1599170100000|2020-09-03 21:55:00|216771.3|216438.3|216824.6|216489.6|216846.5|216563|216667.7|216418.1|225
1599170400000|2020-09-03 22:00:00|216828.5|216493.5|216721.9|216438.3|216898|216615.7|216675.9|216387.1|402
1599170700000|2020-09-03 22:05:00|216723.3|216437.9|216775.4|216625.4|216820|216632.9|216669.5|216426.2|464
1599171000000|2020-09-03 22:10:00|216774.4|216624.4|216811.9|216661.9|216824.4|216674.4|216714.6|216564.6|370
1599171300000|2020-09-03 22:15:00|216810.5|216660.5|216943.9|216793.9|216943.9|216793.9|216810.5|216660.5|318
1599171600000|2020-09-03 22:20:00|216930.7|216780.7|216882.3|216732.3|216934.4|216784.4|216853.2|216703.2|437
1599171900000|2020-09-03 22:25:00|216885.5|216735.5|216896.2|216746.2|216931.4|216781.4|216858.7|216708.7|275
1599172200000|2020-09-03 22:30:00|216892.2|216742.2|216839.5|216689.5|216915.3|216765.3|216823.7|216673.7|320
1599172500000|2020-09-03 22:35:00|216835.7|216685.7|216917.7|216767.7|216979.5|216829.5|216831.2|216681.2|359
1599172800000|2020-09-03 22:40:00|216915.7|216765.7|216972.7|216822.7|216982.3|216832.3|216862.8|216712.8|427
1599173100000|2020-09-03 22:45:00|216971.7|216821.7|216951.1|216801.1|216998.5|216831.3|216937|216706|349
1599173400000|2020-09-03 22:50:00|216949.6|216799.6|217020.7|216870.7|217043.3|216893.3|216942.1|216728|362
1599173700000|2020-09-03 22:55:00|217022.9|216872.9|217025.5|216875.5|217037.9|216887.9|216986.5|216836.5|292
1599174000000|2020-09-03 23:00:00|217032|216882|216995.1|216845.1|217034.2|216884.2|216960|216810|280
1599174300000|2020-09-03 23:05:00|216995.2|216845.2|217010.3|216860.3|217037.3|216887.3|216984|216834|346
1599174600000|2020-09-03 23:10:00|217013.5|216863.5|217064.7|216914.7|217073.4|216923.4|216992.2|216842.2|293
1599174900000|2020-09-03 23:15:00|217052.5|216902.5|217099.2|216949.2|217104.6|216954.6|217035|216885|422
1599175200000|2020-09-03 23:20:00|217099.5|216949.5|217127.5|216977.5|217155.4|217005.4|217077.5|216927.5|436
1599175500000|2020-09-03 23:25:00|217133.3|216983.3|217076.6|216926.6|217139.9|216989.9|217057.1|216907.1|445
1599175800000|2020-09-03 23:30:00|217076.9|216926.9|217130.4|216980.4|217134.5|216984.5|217041.7|216891.7|438
1599176100000|2020-09-03 23:35:00|217129.9|216979.9|217095.4|216945.4|217134.4|216984.4|217083.7|216933.7|363
1599176400000|2020-09-03 23:40:00|217095.2|216945.2|217126.6|216976.6|217129.3|216979.3|217093.1|216943.1|409
1599176700000|2020-09-03 23:45:00|217125.4|216975.4|217167.9|217017.9|217200|217050|217115.1|216965.1|469
1599177000000|2020-09-03 23:50:00|217169.4|217019.4|217185.8|217035.8|217186.1|217036.1|217110.4|216960.4|471
1599177300000|2020-09-03 23:55:00|217186.4|217036.4|217197.6|217047.6|217202.2|217052.2|217151.8|217001.8|600
1599177600000|2020-09-04 00:00:00|217199|217049|217093.1|216943.1|217199|217049|217049.9|216899.9|634
1599177900000|2020-09-04 00:05:00|217092.8|216942.8|216893.8|216743.8|217099.2|216949.2|216857.5|216707.5|652
1599178200000|2020-09-04 00:10:00|216896.1|216746.1|216946.1|216796.1|216956.5|216806.5|216869|216719|562
1599178500000|2020-09-04 00:15:00|216941.2|216791.2|216866.5|216716.5|216952.9|216802.9|216850.7|216700.7|536
1599178800000|2020-09-04 00:20:00|216865.8|216715.8|216925.1|216775.1|216957.1|216807.1|216861.6|216711.6|499
1599179100000|2020-09-04 00:25:00|216922.2|216772.2|216961|216811|216964.7|216814.7|216875.6|216707|505
1599179400000|2020-09-04 00:30:00|216958.8|216808.8|216889.6|216739.6|216971.7|216821.7|216884|216734|578
1599179700000|2020-09-04 00:35:00|216889.9|216739.9|216870.3|216720.3|216906.3|216756.3|216867.7|216717.7|466
1599180000000|2020-09-04 00:40:00|216870.4|216720.4|216874.3|216724.3|216911.7|216761.7|216811.2|216661.2|524
1599180300000|2020-09-04 00:45:00|216874.6|216724.6|216823.4|216673.4|216889.4|216739.4|216798.2|216630|528
1599180600000|2020-09-04 00:50:00|216817.8|216667.8|216817.1|216667.1|216885.2|216735.2|216794.5|216644.5|609
1599180900000|2020-09-04 00:55:00|216824.9|216674.9|216840.9|216690.9|216850.8|216700.8|216793.1|216643.1|544
1599181200000|2020-09-04 01:00:00|216841|216691|216696.1|216546.1|216876.6|216726.6|216663.9|216513.9|591
1599181500000|2020-09-04 01:05:00|216696|216546|216687.7|216537.7|216726.4|216576.4|216679|216529|631
1599181800000|2020-09-04 01:10:00|216688.5|216538.5|216699.1|216549.1|216769.6|216619.6|216641.7|216491.7|571
1599182100000|2020-09-04 01:15:00|216699.5|216549.5|216877|216727|216884.2|216734.2|216694.5|216544.5|485
1599182400000|2020-09-04 01:20:00|216877.4|216727.4|217024.3|216874.3|217099.9|216949.9|216874.4|216724.4|586
1599182700000|2020-09-04 01:25:00|217025.3|216875.3|217009.4|216859.4|217034.8|216884.8|216927.7|216777.7|387
1599183000000|2020-09-04 01:30:00|217012.4|216862.4|217053.6|216903.6|217098.5|216948.5|217012.4|216862.4|498
1599183300000|2020-09-04 01:35:00|217051.3|216901.3|217030.6|216880.6|217058.6|216908.6|216975.6|216825.6|472
1599183600000|2020-09-04 01:40:00|217030|216880|216833.3|216683.3|217072.9|216922.9|216803.1|216653.1|559
1599183900000|2020-09-04 01:45:00|216831.7|216681.7|216813.1|216663.1|216844.1|216694.1|216776.6|216626.6|454
1599184200000|2020-09-04 01:50:00|216815.3|216665.3|216833.1|216683.1|216841.3|216691.3|216759.7|216609.7|432
1599184500000|2020-09-04 01:55:00|216832.7|216682.7|216835.8|216685.8|216906.1|216756.1|216826.8|216676.8|405
1599184800000|2020-09-04 02:00:00|216834.9|216684.9|216895.2|216745.2|216960.5|216810.5|216803.2|216653.2|527
1599185100000|2020-09-04 02:05:00|216896|216746|216904.4|216754.4|216919.8|216769.8|216832.7|216682.7|562
1599185400000|2020-09-04 02:10:00|216905|216755|216869|216719|216953.6|216803.6|216836.7|216686.7|498
1599185700000|2020-09-04 02:15:00|216865.4|216715.4|216765.7|216615.7|216868.2|216718.2|216726.6|216572|517
1599186000000|2020-09-04 02:20:00|216772.1|216622.1|216791.7|216641.7|216814.1|216664.1|216727.9|216577.9|462
1599186300000|2020-09-04 02:25:00|216791.8|216641.8|216766.1|216616.1|216814.7|216664.7|216686.7|216590.4|424
1599186600000|2020-09-04 02:30:00|216766.6|216616.6|216828.2|216678.2|216853|216703|216763.5|216613.5|366
1599186900000|2020-09-04 02:35:00|216822.5|216672.5|216874.6|216724.6|216881.7|216731.7|216822.5|216672.5|342
1599187200000|2020-09-04 02:40:00|216875.1|216725.1|216778.3|216628.3|216897.4|216747.4|216758.8|216608.8|390
1599187500000|2020-09-04 02:45:00|216778.5|216628.5|216879.9|216729.9|216885.4|216735.4|216767.6|216617.6|378
1599187800000|2020-09-04 02:50:00|216878.6|216728.6|216905|216755|216924.8|216774.8|216873.6|216723.6|429
1599188100000|2020-09-04 02:55:00|216904.5|216754.5|217020.9|216870.9|217026.2|216876.2|216890.9|216740.9|506
1599188400000|2020-09-04 03:00:00|217019.7|216869.7|217059.3|216909.3|217095|216945|216986.2|216836.2|493
1599188700000|2020-09-04 03:05:00|217059.6|216909.6|217046.8|216896.8|217077.2|216927.2|217019.1|216869.1|420
1599189000000|2020-09-04 03:10:00|217046|216896|217057|216907|217108.1|216958.1|217026.7|216876.7|463
1599189300000|2020-09-04 03:15:00|217056.3|216906.3|217040.3|216890.3|217084.2|216934.2|217021.6|216871.6|459
1599189600000|2020-09-04 03:20:00|217040.1|216890.1|216957.5|216807.5|217040.1|216890.1|216947.6|216797.6|386
1599189900000|2020-09-04 03:25:00|216955.3|216805.3|216922.8|216772.8|216962.8|216812.8|216902.9|216752.9|489
1599190200000|2020-09-04 03:30:00|216923.8|216773.8|216927.4|216777.4|216952.3|216802.3|216914.5|216764.5|451
1599190500000|2020-09-04 03:35:00|216927.5|216777.5|216927.6|216777.6|216980.6|216830.6|216919.7|216769.7|391
1599190800000|2020-09-04 03:40:00|216927.7|216777.7|216958.9|216808.9|216965.2|216815.2|216888.4|216738.4|329
1599191100000|2020-09-04 03:45:00|216960|216810|216897.4|216747.4|216960|216810|216867.4|216717.4|377
1599191400000|2020-09-04 03:50:00|216897.1|216747.1|216951.3|216801.3|216954.3|216804.3|216881.4|216731.4|380
1599191700000|2020-09-04 03:55:00|216951.2|216801.2|216953.7|216803.7|216986.5|216836.5|216946.4|216796.4|348
1599192000000|2020-09-04 04:00:00|216953.6|216803.6|216968.1|216818.1|217011.5|216861.5|216951.3|216801.3|519
1599192300000|2020-09-04 04:05:00|216967.4|216817.4|216949.7|216799.7|216988.4|216838.4|216944.5|216794.5|459
1599192600000|2020-09-04 04:10:00|216950.3|216800.3|216952.9|216802.9|216978.2|216828.2|216937.8|216787.8|428
1599192900000|2020-09-04 04:15:00|216951.5|216801.5|216936.8|216786.8|216954.9|216804.9|216922.4|216772.4|330
1599193200000|2020-09-04 04:20:00|216935|216785|216935.6|216785.6|216948.2|216798.2|216925.8|216775.8|380
1599193500000|2020-09-04 04:25:00|216940.9|216790.9|216859.9|216709.9|216940.9|216790.9|216850.7|216700.7|387
1599193800000|2020-09-04 04:30:00|216848.3|216698.3|216811|216661|216854.5|216704.5|216796.5|216646.5|470
1599194100000|2020-09-04 04:35:00|216810.8|216660.8|216853|216703|216860.9|216710.9|216803.9|216653.9|449
1599194400000|2020-09-04 04:40:00|216852.3|216702.3|216903.6|216753.6|216946.7|216796.7|216831.7|216681.7|428
1599194700000|2020-09-04 04:45:00|216903.1|216753.1|216896.9|216746.9|216904.8|216754.8|216885.3|216735.3|430
1599195000000|2020-09-04 04:50:00|216897.5|216747.5|216852.3|216702.3|216899.6|216749.6|216839|216689|337
1599195300000|2020-09-04 04:55:00|216854.5|216704.5|216849.3|216699.3|216863.4|216713.4|216827.4|216677.4|452
1599195600000|2020-09-04 05:00:00|216848.8|216698.8|216839.2|216689.2|216859.7|216709.7|216801.4|216651.4|538
1599195900000|2020-09-04 05:05:00|216836.5|216686.5|216834.1|216684.1|216850.6|216700.6|216797.7|216647.7|514
1599196200000|2020-09-04 05:10:00|216836|216686|216797.7|216647.7|216839.5|216689.5|216772.7|216622.7|460
1599196500000|2020-09-04 05:15:00|216797.6|216647.6|216859.3|216709.3|216882.3|216732.3|216794.5|216644.5|514
1599196800000|2020-09-04 05:20:00|216861.5|216711.5|216968.9|216818.9|216975.2|216825.2|216858.7|216708.7|454
1599197100000|2020-09-04 05:25:00|216968.3|216818.3|216989.8|216839.8|217070.9|216920.9|216965.2|216815.2|549
1599197400000|2020-09-04 05:30:00|216989.5|216839.5|217085.3|216935.3|217090.5|216940.5|216980|216830|499
1599197700000|2020-09-04 05:35:00|217085.6|216935.6|217035.5|216885.5|217088.7|216938.7|217031.2|216881.2|388
1599198000000|2020-09-04 05:40:00|217037.3|216887.3|216972|216822|217047.2|216897.2|216961.3|216811.3|336
1599198300000|2020-09-04 05:45:00|216974.2|216824.2|216939.2|216789.2|216975.8|216825.8|216872.2|216722.2|491
1599198600000|2020-09-04 05:50:00|216938.8|216788.8|216942.6|216792.6|216951.4|216801.4|216928.3|216778.3|407
1599198900000|2020-09-04 05:55:00|216942.4|216792.4|216867.8|216717.8|216945.4|216795.4|216832.7|216682.7|391
1599199200000|2020-09-04 06:00:00|216900.3|216750.3|216866.6|216716.6|216980.5|216830.5|216821.7|216671.7|726
1599199500000|2020-09-04 06:05:00|216865.9|216715.9|216799.4|216649.4|216865.9|216715.9|216791.1|216641.1|756
1599199800000|2020-09-04 06:10:00|216803.2|216653.2|216810.5|216660.5|216841.6|216691.6|216761.3|216611.3|750
1599200100000|2020-09-04 06:15:00|216810.1|216660.1|216899.2|216749.2|216929.1|216779.1|216783.3|216633.3|775
1599200400000|2020-09-04 06:20:00|216899.5|216749.5|216906.7|216756.7|216942.6|216792.6|216853.6|216703.6|732
1599200700000|2020-09-04 06:25:00|216905.9|216755.9|216900.2|216750.2|216940|216790|216889.7|216739.7|664
1599201000000|2020-09-04 06:30:00|216900.4|216750.4|217047.4|216897.4|217098.4|216948.4|216896.5|216746.5|786
1599201300000|2020-09-04 06:35:00|217047.8|216897.8|217091.8|216941.8|217130.4|216980.4|216998.3|216848.3|803
1599201600000|2020-09-04 06:40:00|217091.3|216941.3|217113.8|216963.8|217123.8|216973.8|217079.8|216929.8|659
1599201900000|2020-09-04 06:45:00|217113.5|216963.5|217077.4|216927.4|217128.5|216978.5|217017.8|216867.8|680
1599202200000|2020-09-04 06:50:00|217076.6|216926.6|216990.6|216840.6|217084.2|216934.2|216931.1|216781.1|781
1599202500000|2020-09-04 06:55:00|216979.6|216829.6|217095.8|216945.8|217112.2|216962.2|216960.9|216810.9|831
1599202800000|2020-09-04 07:00:00|217091.2|216941.2|217163.7|217013.7|217276.5|217126.5|217087.9|216937.9|1015
1599203100000|2020-09-04 07:05:00|217164.8|217014.8|217064.6|216914.6|217212.3|217062.3|217052.6|216902.6|983
1599203400000|2020-09-04 07:10:00|217065.1|216915.1|216834.2|216684.2|217065.1|216915.1|216828.3|216678.3|932
1599203700000|2020-09-04 07:15:00|216833.6|216683.6|216639.6|216489.6|216873.4|216723.4|216631.2|216481.2|912
1599204000000|2020-09-04 07:20:00|216639.8|216489.8|216475.7|216325.7|216642|216492|216474.8|216324.8|746
1599204300000|2020-09-04 07:25:00|216474.6|216324.6|216491.2|216341.2|216502.3|216352.3|216459.9|216309.9|764
1599204600000|2020-09-04 07:30:00|216488.9|216338.9|216352|216202|216537.5|216387.5|216178.7|216028.7|923
1599204900000|2020-09-04 07:35:00|216350.8|216200.8|216420.6|216270.6|216433.7|216283.7|216263.3|216113.3|913
1599205200000|2020-09-04 07:40:00|216419.3|216269.3|216578.2|216428.2|216587.3|216437.3|216356.5|216206.5|810
1599205500000|2020-09-04 07:45:00|216578.7|216428.7|216508.8|216358.8|216632.9|216482.9|216412.6|216262.6|932
1599205800000|2020-09-04 07:50:00|216507.7|216357.7|216245.6|216095.6|216532.3|216382.3|216242.9|216092.9|864
1599206100000|2020-09-04 07:55:00|216246|216096|216372.4|216222.4|216380.6|216230.6|216192.8|216042.8|837
1599206400000|2020-09-04 08:00:00|216374.4|216224.4|216422.2|216272.2|216454.9|216304.9|216329.6|216179.6|784
1599206700000|2020-09-04 08:05:00|216421.7|216271.7|216216.9|216066.9|216443.9|216293.9|216216.3|216066.3|760
1599207000000|2020-09-04 08:10:00|216215.6|216065.6|216197.9|216047.9|216285.1|216135.1|216169.6|216019.6|749
1599207300000|2020-09-04 08:15:00|216196.8|216046.8|216134.1|215984.1|216219.9|216069.9|216095.1|215945.1|933
1599207600000|2020-09-04 08:20:00|216134.3|215984.3|216170.3|216020.3|216205.1|216055.1|216133|215983|690
1599207900000|2020-09-04 08:25:00|216170.7|216020.7|216172.5|216022.5|216190|216040|216141.9|215991.9|657
1599208200000|2020-09-04 08:30:00|216174|216024|216149.9|215999.9|216188.3|216038.3|216095.2|215945.2|682
1599208500000|2020-09-04 08:35:00|216149.6|215999.6|216138.8|215988.8|216167.1|216017.1|216093.9|215943.9|758
1599208800000|2020-09-04 08:40:00|216142|215992|216143.3|215993.3|216155.3|216005.3|216090.5|215940.5|743
1599209100000|2020-09-04 08:45:00|216143.9|215993.9|216093.3|215943.3|216143.9|215997.9|216046.4|215932.2|792
1599209400000|2020-09-04 08:50:00|216093.2|215943.2|215910.2|215760.2|216108.8|215958.8|215891.4|215741.4|817
1599209700000|2020-09-04 08:55:00|215909.7|215759.7|215967.3|215817.3|216023.3|215873.3|215893.8|215743.8|862
1599210000000|2020-09-04 09:00:00|215959.1|215809.1|215978.1|215828.1|215978.1|215828.1|215896.9|215746.9|736
1599210300000|2020-09-04 09:05:00|215979.6|215829.6|216093|215943|216093.7|215943.7|215961.6|215811.6|721
1599210600000|2020-09-04 09:10:00|216092.1|215942.1|216206.4|216056.4|216208.8|216058.8|216082.8|215932.8|707
1599210900000|2020-09-04 09:15:00|216206.1|216056.1|216287.7|216137.7|216293.7|216143.7|216204.2|216054.2|777
1599211200000|2020-09-04 09:20:00|216285.7|216135.7|216168.7|216018.7|216301.5|216151.5|216121.1|215971.1|778
1599211500000|2020-09-04 09:25:00|216168.6|216018.6|216105.4|215955.4|216213.5|216063.5|216093.9|215943.9|785
1599211800000|2020-09-04 09:30:00|216104.4|215954.4|216008.4|215858.4|216119.3|215969.3|215943.5|215793.5|782
1599212100000|2020-09-04 09:35:00|216013.3|215863.3|215934.7|215784.7|216019.7|215887.4|215911.2|215761.2|802
1599212400000|2020-09-04 09:40:00|215925.6|215775.6|215892.5|215742.5|215925.6|215809.8|215859.8|215719.5|687
1599212700000|2020-09-04 09:45:00|215890.7|215740.7|215842.4|215692.4|215926.8|215783.4|215822.3|215690.3|816
1599213000000|2020-09-04 09:50:00|215842.5|215692.5|215835.2|215685.2|215865.5|215715.5|215787.7|215637.7|766
1599213300000|2020-09-04 09:55:00|215834.9|215684.9|215799.7|215649.7|215862.7|215712.7|215788.2|215638.2|727
1599213600000|2020-09-04 10:00:00|215799.3|215649.3|215694|215544|215836|215720.3|215655.1|215507.3|730
1599213900000|2020-09-04 10:05:00|215693.7|215543.7|215677.8|215527.8|215805.9|215655.9|215664|215514|843
1599214200000|2020-09-04 10:10:00|215674.1|215524.1|215698.4|215548.4|215699.5|215549.5|215606.9|215456.9|639
1599214500000|2020-09-04 10:15:00|215695.1|215545.1|215931.5|215781.5|215979.6|215829.6|215688|215538|890
1599214800000|2020-09-04 10:20:00|215931.8|215781.8|215892.2|215742.2|215944.8|215794.8|215745.7|215595.7|807
1599215100000|2020-09-04 10:25:00|215890.2|215740.2|215899.4|215749.4|215930.6|215780.6|215805.9|215655.9|837
1599215400000|2020-09-04 10:30:00|215900.1|215750.1|215837.8|215687.8|215930.7|215780.7|215823.3|215673.3|683
1599215700000|2020-09-04 10:35:00|215837.1|215687.1|215771.3|215621.3|215838.3|215688.3|215751.9|215601.9|627
1599216000000|2020-09-04 10:40:00|215772|215622|215763.2|215613.2|215799.7|215649.7|215695.4|215545.4|739
1599216300000|2020-09-04 10:45:00|215762.3|215612.3|215743.4|215593.4|215836|215686|215733.5|215583.5|768
1599216600000|2020-09-04 10:50:00|215744.2|215594.2|215724.2|215574.2|215754.2|215623.4|215659.4|215557.6|668
1599216900000|2020-09-04 10:55:00|215724.8|215574.8|215717.1|215567.1|215742|215627.4|215677.4|215558.6|633
1599217200000|2020-09-04 11:00:00|215735.6|215585.6|215915.1|215765.1|215927.5|215777.5|215715.8|215565.8|865
1599217500000|2020-09-04 11:05:00|215914.8|215764.8|215903.5|215753.5|215990.3|215840.3|215889.5|215739.5|775
1599217800000|2020-09-04 11:10:00|215903.6|215753.6|215919.3|215769.3|216034.1|215884.1|215865.2|215745|931
1599218100000|2020-09-04 11:15:00|215918.5|215768.5|215932.6|215782.6|215941.3|215836.6|215867.2|215717.2|951
1599218400000|2020-09-04 11:20:00|215932.5|215782.5|215980.9|215830.9|215991.5|215841.5|215893|215743|902
1599218700000|2020-09-04 11:25:00|215981.1|215831.1|216083.2|215933.2|216126.5|215976.5|215977|215827|798
1599219000000|2020-09-04 11:30:00|216082|215932|216226.8|216076.8|216237.4|216125|216065.1|215915.1|822
1599219300000|2020-09-04 11:35:00|216226.5|216076.5|216127.7|215977.7|216266.4|216116.4|216036.5|215907.5|819
1599219600000|2020-09-04 11:40:00|216128|215978|216128.7|215978.7|216186.6|216043.3|216042.8|215892.8|876
1599219900000|2020-09-04 11:45:00|216127.9|215977.9|216120.5|215970.5|216222.7|216072.7|216029.9|215879.9|929
1599220200000|2020-09-04 11:50:00|216120.7|215970.7|216107.8|215957.8|216213.3|216097.6|216097.4|215947.4|863
1599220500000|2020-09-04 11:55:00|216107.6|215957.6|216159.6|216009.6|216200|216050|216099.5|215949.5|904
1599220800000|2020-09-04 12:00:00|216154.8|216004.8|215932.2|215782.2|216178.7|216028.7|215914.5|215764.5|958
1599221100000|2020-09-04 12:05:00|215928.8|215778.8|215779|215629|215961.4|215811.4|215661.6|215518.6|965
1599221400000|2020-09-04 12:10:00|215772.9|215622.9|215638.1|215488.1|215772.9|215658|215622.1|215487.6|944
1599221700000|2020-09-04 12:15:00|215639.3|215489.3|215493.6|215343.6|215680|215530|215459.4|215326|999
1599222000000|2020-09-04 12:20:00|215494.1|215344.1|215605|215455|215709.4|215559.4|215312.9|215191.6|1025
1599222300000|2020-09-04 12:25:00|215606.4|215456.4|215634.2|215431.3|215700|215550|215505.9|215341|904
1599222600000|2020-09-04 12:30:00|215545.6|215395.6|215200|215050|215818.8|215668.8|215073.4|214923.4|1115
1599222900000|2020-09-04 12:35:00|215197.8|215047.8|215811.1|215661.1|215812.2|215662.2|215193.8|215043.8|1132
1599223200000|2020-09-04 12:40:00|215809|215659|215098.5|214948.5|215811.3|215661.3|215092|214942|1096
1599223500000|2020-09-04 12:45:00|215103.4|214953.4|215444.5|215294.5|215506.1|215356.1|215025.7|214928.9|1069
1599223800000|2020-09-04 12:50:00|215444.3|215294.3|215370.5|215220.5|215585.8|215435.8|215265.1|215115.1|1048
1599224100000|2020-09-04 12:55:00|215373.1|215223.1|215587.4|215437.4|215640.1|215490.1|215237.3|215111.8|1087
1599224400000|2020-09-04 13:00:00|215585.7|215435.7|215282.3|215132.3|215624.9|215474.9|215190.4|215072.8|1104
1599224700000|2020-09-04 13:05:00|215301.3|215151.3|215099.6|214949.6|215510.9|215360.9|215035.9|214934.1|1056
1599225000000|2020-09-04 13:10:00|215099.9|214949.9|215164.1|215014.1|215308|215158|215099.9|214949.9|1007
1599225300000|2020-09-04 13:15:00|215167.8|215017.8|215141.5|214991.5|215267.2|215117.2|215072.9|214943.2|991
1599225600000|2020-09-04 13:20:00|215142.5|214992.5|215227|215077|215272.5|215122.5|215099.5|214949.5|999
1599225900000|2020-09-04 13:25:00|215227.2|215077.2|215468.2|215418.2|215523.2|215449.7|215193.3|215073.1|1062
1599226200000|2020-09-04 13:30:00|215471.9|215421.9|215144.4|214994.4|215541.9|215451.4|215029.7|214947.5|1174
1599226500000|2020-09-04 13:35:00|215145.2|214995.2|215621.3|215471.3|215621.3|215505.1|215087.3|214980.8|1141
1599226800000|2020-09-04 13:40:00|215620.8|215470.8|215674.3|215524.3|215710.4|215590.1|215303|215171.2|1131
1599227100000|2020-09-04 13:45:00|215673.1|215523.1|215690.2|215540.2|215880.9|215730.9|215548.3|215398.3|1167
1599227400000|2020-09-04 13:50:00|215690.1|215540.1|216045.5|215895.5|216053.1|215930.4|215568.4|215440.5|1150
1599227700000|2020-09-04 13:55:00|216028.8|215878.8|215878.2|215728.2|216121.6|215978|215839.2|215728.2|1080
1599228000000|2020-09-04 14:00:00|215883.9|215733.9|215734.2|215584.2|215885.7|215768.5|215432.1|215329|1121
1599228300000|2020-09-04 14:05:00|215738.7|215588.7|215752.3|215602.3|215900|215782.4|215583.3|215433.3|1164
1599228600000|2020-09-04 14:10:00|215751.5|215601.5|215996.6|215846.6|216050.9|215941.9|215681.9|215533|1144
1599228900000|2020-09-04 14:15:00|215993.5|215843.5|215966.7|215816.7|216105.7|215955.7|215820.9|215716|1144
1599229200000|2020-09-04 14:20:00|215967.1|215817.1|215774.2|215624.2|215987.2|215860.3|215431.3|215281.3|1164
1599229500000|2020-09-04 14:25:00|215764.1|215614.1|215813.7|215663.7|215822|215672|215612.1|215462.1|1169
1599229800000|2020-09-04 14:30:00|215811.9|215661.9|215807.5|215657.5|215823.5|215680.9|215547.8|215422.1|1161
1599230100000|2020-09-04 14:35:00|215808.8|215658.8|215831.1|215681.1|216081|215931|215645.7|215535.2|1166
1599230400000|2020-09-04 14:40:00|215829.6|215679.6|216400.8|216250.8|216433.6|216283.6|215785.2|215666.4|1175
1599230700000|2020-09-04 14:45:00|216403.7|216253.7|215932.5|215782.5|216404|216273.2|215924.4|215774.4|1172
1599231000000|2020-09-04 14:50:00|215932.2|215782.2|215930.3|215780.3|216162.5|216012.5|215885|215735|1182
1599231300000|2020-09-04 14:55:00|215885.6|215735.6|215932.6|215782.6|215946.7|215834.4|215812.4|215706.2|1151
1599231600000|2020-09-04 15:00:00|215937.9|215787.9|216345.7|216195.7|216373.7|216267.4|215886.5|215768.2|1149
1599231900000|2020-09-04 15:05:00|216348.5|216198.5|216482.6|216432.6|216605.9|216498.1|216294.3|216170.5|1141
1599232200000|2020-09-04 15:10:00|216482.8|216432.8|216236.2|216086.2|216561.4|216473.3|216169.6|216060.3|1140
1599232500000|2020-09-04 15:15:00|216245.8|216095.8|216346.1|216196.1|216472.9|216347.3|216107.2|216006.8|1127
1599232800000|2020-09-04 15:20:00|216346.7|216196.7|216587.6|216437.6|216634.2|216484.2|216335.3|216185.3|1101
1599233100000|2020-09-04 15:25:00|216586.6|216436.6|216623.5|216473.5|216686.8|216536.8|216518.2|216368.2|1088
1599233400000|2020-09-04 15:30:00|216621|216471|216256.3|216106.3|216627.6|216501|216252.1|216102.1|1136
1599233700000|2020-09-04 15:35:00|216264.9|216114.9|216431.6|216281.6|216448.6|216344.1|216256.4|216106.4|1136
1599234000000|2020-09-04 15:40:00|216425.9|216275.9|216571.6|216421.6|216599.5|216449.5|216261.1|216149.8|1131
1599234300000|2020-09-04 15:45:00|216562.7|216412.7|216418.5|216368.5|216606.2|216471.6|216372.4|216266.6|1060
1599234600000|2020-09-04 15:50:00|216418.3|216368.3|216373.8|216323.8|216545.7|216442.1|216314.9|216189.7|1008
1599234900000|2020-09-04 15:55:00|216373.7|216323.7|216060.6|215910.6|216386.4|216326.8|216015.4|215865.4|1057
1599235200000|2020-09-04 16:00:00|216064.7|215914.7|215914.2|215764.2|216111.6|215961.6|215737.6|215594.4|1113
1599235500000|2020-09-04 16:05:00|215915.3|215765.3|216003.2|215853.2|216036.7|215886.7|215886.2|215736.2|1131
1599235800000|2020-09-04 16:10:00|216002.4|215852.4|216089.2|215939.2|216204.7|216103.4|215922.1|215772.1|1100
1599236100000|2020-09-04 16:15:00|216089.4|215939.4|216315.7|216165.7|216322.6|216223.1|216001.9|215877|1092
1599236400000|2020-09-04 16:20:00|216326.5|216176.5|216109.4|215959.4|216332.6|216206.3|215990.2|215890|1096
1599236700000|2020-09-04 16:25:00|216111.8|215961.8|215843.2|215793.2|216178.5|216071.5|215835.5|215729.5|1116
1599237000000|2020-09-04 16:30:00|215840.7|215790.7|215954.3|215804.3|216047.3|215939.7|215836.9|215736.3|1051
1599237300000|2020-09-04 16:35:00|215954.5|215804.5|216034|215884|216048|215951.5|215897.3|215794|973
1599237600000|2020-09-04 16:40:00|216036.7|215886.7|216030.9|215880.9|216106.7|216003|215967.8|215854.7|1073
1599237900000|2020-09-04 16:45:00|216034.5|215884.5|216088.4|215938.4|216103|215967.3|215962.1|215843|1080
1599238200000|2020-09-04 16:50:00|216087.4|215937.4|216023.8|215873.8|216108.8|216005.6|215936.5|215832.2|1044
1599238500000|2020-09-04 16:55:00|216023.6|215873.6|215906.6|215756.6|216069.5|215919.5|215882.8|215732.8|1088
1599238800000|2020-09-04 17:00:00|215914.3|215764.3|216046.4|215996.4|216114.3|215996.8|215899.4|215749.4|1077
1599239100000|2020-09-04 17:05:00|216043.7|215993.7|215974|215824|216113.7|215994.9|215899.9|215801.7|1080
1599239400000|2020-09-04 17:10:00|215975.7|215825.7|215865.8|215715.8|215979.4|215841.6|215765.7|215654.2|1056
1599239700000|2020-09-04 17:15:00|215866.2|215716.2|215771.4|215721.4|216002.5|215904.9|215752.4|215652.6|1062
1599240000000|2020-09-04 17:20:00|215769.7|215719.7|215610.4|215560.4|215838.2|215744.6|215543|215493|1074
1599240300000|2020-09-04 17:25:00|215608.7|215558.7|215602.6|215552.6|215713.4|215663.4|215453.9|215355|1080
1599240600000|2020-09-04 17:30:00|215603.3|215553.3|215587.7|215537.7|215687.6|215610.8|215521.1|215469.1|1042
1599240900000|2020-09-04 17:35:00|215588.1|215538.1|215523.3|215473.3|215667.6|215564.4|215500.7|215450.7|1031
1599241200000|2020-09-04 17:40:00|215523.6|215473.6|215395.4|215345.4|215576|215492.9|215393.3|215343.3|1041
1599241500000|2020-09-04 17:45:00|215398.8|215348.8|215338.5|215288.5|215483.1|215360|215299.5|215209.1|1034
1599241800000|2020-09-04 17:50:00|215345.1|215295.1|215402.8|215352.8|215547.6|215449.7|215341.1|215262|1004
1599242100000|2020-09-04 17:55:00|215402.2|215352.2|215526.4|215376.4|215574.2|215429.4|215402|215305|1034
1599242400000|2020-09-04 18:00:00|215529.5|215379.5|215517.6|215367.6|215611.6|215486|215430.9|215330.3|1127
1599242700000|2020-09-04 18:05:00|215516.3|215366.3|215472.7|215422.7|215566.1|215469.6|215412.2|215322.9|1046
1599243000000|2020-09-04 18:10:00|215473.8|215423.8|215472.1|215422.1|215544.4|215427.8|215426.2|215337.5|1002
1599243300000|2020-09-04 18:15:00|215470.3|215420.3|215347.7|215297.7|215515.8|215421.1|215309|215226.9|1000
1599243600000|2020-09-04 18:20:00|215349.1|215299.1|215374|215324|215406.3|215325.6|215280|215171.7|956
1599243900000|2020-09-04 18:25:00|215370.4|215320.4|215370.4|215220.4|215421|215321.5|215304.9|215205|883
1599244200000|2020-09-04 18:30:00|215360.2|215210.2|215325.4|215275.4|215402.7|215299|215296.9|215203.3|897
1599244500000|2020-09-04 18:35:00|215325.7|215275.7|215344.7|215194.7|215359.4|215275.7|215235.6|215145|942
1599244800000|2020-09-04 18:40:00|215344.9|215194.9|215315.4|215165.4|215412.6|215306.9|215231.5|215131.9|1001
1599245100000|2020-09-04 18:45:00|215315.3|215165.3|215264.5|215214.5|215317.2|215219.7|215234.8|215135.5|968
1599245400000|2020-09-04 18:50:00|215265|215215|215346.1|215196.1|215350.4|215228.9|215218.9|215117.6|1022
1599245700000|2020-09-04 18:55:00|215332|215182|215282.8|215132.8|215374.4|215275.1|215228.8|215120.3|1096
1599246000000|2020-09-04 19:00:00|215275.3|215125.3|215278.2|215128.2|215325.1|215203.1|215238.6|215112.5|1141
1599246300000|2020-09-04 19:05:00|215282.6|215132.6|215272.7|215122.7|215309.4|215203.5|215206.2|215109.5|1110
1599246600000|2020-09-04 19:10:00|215277|215127|215346.7|215196.7|215368.1|215219.8|215269.7|215125.2|1064
1599246900000|2020-09-04 19:15:00|215347.2|215197.2|215237.2|215087.2|215347.2|215197.2|215153.7|215051.3|1026
1599247200000|2020-09-04 19:20:00|215237.8|215087.8|215294.5|215144.5|215313.2|215163.2|215168.7|215050.6|1011
1599247500000|2020-09-04 19:25:00|215291.8|215141.8|215367.7|215217.7|215368.5|215251.1|215240.6|215123.2|969
1599247800000|2020-09-04 19:30:00|215370.6|215220.6|215383.6|215233.6|215406.1|215256.1|215309.1|215159.1|1074
1599248100000|2020-09-04 19:35:00|215378.7|215228.7|215479.6|215329.6|215543.6|215393.6|215339.2|215189.2|1048
1599248400000|2020-09-04 19:40:00|215479.3|215329.3|215512.3|215362.3|215522.1|215372.1|215355.2|215205.2|1050
1599248700000|2020-09-04 19:45:00|215512.2|215362.2|215535.8|215385.8|215540.9|215390.9|215375.5|215225.5|1020
1599249000000|2020-09-04 19:50:00|215538.5|215388.5|215405.8|215255.8|215558.8|215408.8|215393.3|215243.3|1047
1599249300000|2020-09-04 19:55:00|215406.8|215256.8|215438.5|215288.5|215494.4|215344.4|215394.6|215244.6|1008
1599249600000|2020-09-04 20:00:00|215431.3|215281.3|215443.9|215293.9|215477.3|215327.3|215383.5|215233.5|736
1599249900000|2020-09-04 20:05:00|215441.9|215291.9|215453.9|215303.9|215470.5|215320.5|215411.3|215261.3|578
1599250200000|2020-09-04 20:10:00|215454.5|215304.5|215450.7|215300.7|215486.8|215336.8|215438.5|215288.5|543
1599250500000|2020-09-04 20:15:00|215451.1|215301.1|215440.2|215290.2|215498|215348|215433.1|215283.1|393
1599250800000|2020-09-04 20:20:00|215443.3|215293.3|215439.7|215289.7|215465.9|215315.9|215431|215281|235
1599251100000|2020-09-04 20:25:00|215440.4|215290.4|215505.2|215355.2|215537.6|215390.5|215437.7|215287.7|456
1599251400000|2020-09-04 20:30:00|215506.5|215356.5|215632.2|215482.2|215642.5|215492.5|215482.5|215332.5|508
1599251700000|2020-09-04 20:35:00|215631.2|215481.2|215664.2|215514.2|215678.9|215528.9|215616.7|215466.7|476
1599252000000|2020-09-04 20:40:00|215667.3|215517.3|215628.4|215478.4|215739.5|215589.5|215622|215472|534
1599252300000|2020-09-04 20:45:00|215639|215489|215558.6|215408.6|215704.2|215554.2|215532.5|215382.3|560
1599252600000|2020-09-04 20:50:00|215563.7|215413.7|215650.4|215500.4|215681.5|215513.7|215525.7|215330.4|413
1599252900000|2020-09-04 20:55:00|215651.5|215501.5|215632.2|215482.2|215734.7|215560.5|215572.5|215238|323
1599422400000|2020-09-06 20:00:00|215767.5|215392.5|215767.5|215392.5|215767.5|215392.5|215767.5|215392.5|1
1599426000000|2020-09-06 21:00:00|215599.5|215219.5|215509.2|215129.2|215599.5|215219.5|215509.2|215129.2|4
1599426300000|2020-09-06 21:05:00|215561.7|215181.7|215747.4|215367.4|215747.4|215367.4|215509.2|215129.2|39
1599426600000|2020-09-06 21:10:00|215622.2|215242.2|215600.8|215220.8|215644.8|215264.8|215505.8|215125.8|78
1599426900000|2020-09-06 21:15:00|215609.5|215229.5|215598.3|215223.3|215622.7|215242.7|215555.3|215175.3|85
1599427200000|2020-09-06 21:20:00|215614|215239|215597.8|215262.8|215665.4|215330.4|215530.6|215195.6|84
1599427500000|2020-09-06 21:25:00|215566.3|215231.3|215606.9|215271.9|215689.7|215354.7|215550.5|215215.5|75
1599427800000|2020-09-06 21:30:00|215609.9|215274.9|215648.5|215313.5|215674.9|215339.9|215528.9|215193.9|141
1599428100000|2020-09-06 21:35:00|215648.6|215313.6|215643.3|215308.3|215699.6|215364.6|215562.2|215227.2|173
1599428400000|2020-09-06 21:40:00|215615|215280|215568.4|215233.4|215705.8|215370.8|215536.3|215201.3|93
1599428700000|2020-09-06 21:45:00|215577.6|215242.6|215644.3|215309.3|215728.4|215393.4|215533.4|215198.4|144
1599429000000|2020-09-06 21:50:00|215645.3|215310.3|215607.1|215272.1|215704.2|215369.2|215559.4|215224.4|134
1599429300000|2020-09-06 21:55:00|215620|215285|215645.8|215310.8|215697.1|215362.1|215573.3|215238.3|98
1599429600000|2020-09-06 22:00:00|215661.1|215326.1|215659.9|215509.9|215757.4|215533.8|215476.3|215166.2|585
1599429900000|2020-09-06 22:05:00|215727.2|215462.5|215710.9|215560.9|215910.2|215683.6|215624|215423.8|564
1599430200000|2020-09-06 22:10:00|215707.9|215557.9|215757.2|215607.2|215794.5|215611.8|215636.3|215431.3|553
1599430500000|2020-09-06 22:15:00|215757.1|215607.1|215827.8|215677.8|215972|215793.6|215730.5|215534.7|544
1599430800000|2020-09-06 22:20:00|215835|215685|215718.7|215568.7|215961.7|215811.7|215710.3|215560.3|624
1599431100000|2020-09-06 22:25:00|215719.5|215569.5|215761|215611|215921|215737.2|215718.6|215537.4|372
1599431400000|2020-09-06 22:30:00|215835|215551|215714.4|215564.4|215835|215638.1|215707.9|215498|388
1599431700000|2020-09-06 22:35:00|215714.9|215564.9|215686.1|215536.1|215798.8|215646.8|215663.7|215450|359
1599432000000|2020-09-06 22:40:00|215687.7|215537.7|215624|215474|215769|215598|215607.3|215438|324
1599432300000|2020-09-06 22:45:00|215617.6|215467.6|215618.3|215468.3|215702.9|215552.9|215602.2|215406.2|270
1599432600000|2020-09-06 22:50:00|215619.6|215469.6|215576.7|215426.7|215629|215479|215506.2|215356.2|317
1599432900000|2020-09-06 22:55:00|215582.8|215432.8|215618.7|215468.7|215667.2|215483|215561.3|215376.4|312
1599433200000|2020-09-06 23:00:00|215595.8|215445.8|215569.5|215419.5|215662|215478.2|215539.9|215378|418
1599433500000|2020-09-06 23:05:00|215568.9|215418.9|215576.3|215426.3|215637.5|215487.5|215487.8|215337.8|341
1599433800000|2020-09-06 23:10:00|215570.3|215420.3|215544.3|215394.3|215607.8|215457.8|215527.3|215377.3|352
1599434100000|2020-09-06 23:15:00|215543.5|215393.5|215599.5|215449.5|215625.5|215475.5|215539.5|215389.5|334
1599434400000|2020-09-06 23:20:00|215601|215451|215632.3|215482.3|215652.8|215502.8|215587.2|215437.2|255
1599434700000|2020-09-06 23:25:00|215638.2|215488.2|215615.4|215465.4|215663.7|215513.7|215562|215412|411
1599435000000|2020-09-06 23:30:00|215615.1|215465.1|215503.4|215353.4|215622.2|215472.2|215487.2|215337.2|369
1599435300000|2020-09-06 23:35:00|215511.8|215361.8|215513.7|215363.7|215573.9|215423.9|215502.8|215352.8|374
1599435600000|2020-09-06 23:40:00|215509.9|215359.9|215558.6|215408.6|215581.4|215431.4|215509.9|215359.9|385
1599435900000|2020-09-06 23:45:00|215561|215411|215615.7|215465.7|215626|215476|215561|215411|404
1599436200000|2020-09-06 23:50:00|215642.3|215492.3|215642.7|215492.7|215660.7|215510.7|215563|215413|474
1599436500000|2020-09-06 23:55:00|215643.8|215493.8|215675.1|215525.1|215691.2|215541.2|215595.1|215445.1|414
1599436800000|2020-09-07 00:00:00|215670.6|215520.6|215664.6|215514.6|215717.4|215567.4|215634.3|215484.3|511
1599437100000|2020-09-07 00:05:00|215659.8|215509.8|215640.7|215490.7|215667.4|215517.4|215585.7|215435.7|535
1599437400000|2020-09-07 00:10:00|215639.8|215489.8|215659.1|215509.1|215686.1|215536.1|215623.8|215473.8|632
1599437700000|2020-09-07 00:15:00|215660.2|215510.2|215665.4|215515.4|215668.8|215518.8|215640.6|215490.6|481
1599438000000|2020-09-07 00:20:00|215665.3|215515.3|215652.8|215502.8|215665.3|215515.3|215617.1|215467.1|423
1599438300000|2020-09-07 00:25:00|215653|215503|215633.9|215483.9|215658.4|215508.4|215615.1|215465.1|472
1599438600000|2020-09-07 00:30:00|215652.4|215502.4|215587|215437|215733|215583|215562.6|215412.6|430
1599438900000|2020-09-07 00:35:00|215586.6|215436.6|215580.6|215430.6|215589.9|215439.9|215544.7|215394.7|476
1599439200000|2020-09-07 00:40:00|215579.4|215429.4|215551.5|215401.5|215590.5|215440.5|215536.9|215386.9|449
1599439500000|2020-09-07 00:45:00|215548.5|215398.5|215415.1|215265.1|215560.3|215410.3|215402.9|215252.9|552
1599439800000|2020-09-07 00:50:00|215415.4|215265.4|215512.1|215362.1|215515.8|215365.8|215411.7|215261.7|511
1599440100000|2020-09-07 00:55:00|215513.7|215363.7|215498.9|215348.9|215527.9|215377.9|215489.3|215339.3|457
1599440400000|2020-09-07 01:00:00|215498.5|215348.5|215497.6|215347.6|215526.7|215376.7|215448.3|215298.3|660
1599440700000|2020-09-07 01:05:00|215497.5|215347.5|215508.9|215358.9|215518.6|215368.6|215452.1|215302.1|518
1599441000000|2020-09-07 01:10:00|215508.8|215358.8|215499|215349|215516.5|215366.5|215473.5|215323.5|405
1599441300000|2020-09-07 01:15:00|215499.1|215349.1|215615.3|215465.3|215626.1|215476.1|215460.5|215310.5|513
1599441600000|2020-09-07 01:20:00|215615.1|215465.1|215579.1|215429.1|215661.2|215511.2|215560|215410|463
1599441900000|2020-09-07 01:25:00|215582.8|215432.8|215565.4|215415.4|215604.2|215454.2|215546.5|215396.5|413
1599442200000|2020-09-07 01:30:00|215567.3|215417.3|215492.8|215342.8|215596.4|215446.4|215488.3|215338.3|502
1599442500000|2020-09-07 01:35:00|215494.4|215344.4|215451.6|215301.6|215527.2|215377.2|215423.5|215273.5|412
1599442800000|2020-09-07 01:40:00|215452.1|215302.1|215426.9|215276.9|215462.7|215312.7|215400.1|215250.1|421
1599443100000|2020-09-07 01:45:00|215428.5|215278.5|215421.6|215271.6|215469.5|215319.5|215399.1|215249.1|298
1599443400000|2020-09-07 01:50:00|215421.4|215271.4|215457.1|215307.1|215461.3|215311.3|215413|215263|359
1599443700000|2020-09-07 01:55:00|215455.5|215305.5|215468.1|215318.1|215477.6|215327.6|215436.4|215286.4|280
1599444000000|2020-09-07 02:00:00|215468.2|215318.2|215585|215435|215593.1|215443.1|215444.7|215294.7|388
1599444300000|2020-09-07 02:05:00|215583.6|215433.6|215578.6|215428.6|215596.3|215446.3|215543.1|215393.1|439
1599444600000|2020-09-07 02:10:00|215579|215429|215651.6|215501.6|215662.8|215512.8|215577.3|215427.3|463
1599444900000|2020-09-07 02:15:00|215651.7|215501.7|215656.6|215506.6|215675|215525|215603|215453|473
1599445200000|2020-09-07 02:20:00|215653.9|215503.9|215658.9|215508.9|215683.7|215533.7|215644.6|215494.6|415
1599445500000|2020-09-07 02:25:00|215656|215506|215583.6|215433.6|215668.3|215518.3|215563.7|215413.7|429
1599445800000|2020-09-07 02:30:00|215583.4|215433.4|215645.4|215495.4|215661.1|215511.1|215567.2|215417.2|503
1599446100000|2020-09-07 02:35:00|215644.1|215494.1|215643.2|215493.2|215747.9|215597.9|215635.3|215485.3|448
1599446400000|2020-09-07 02:40:00|215643.4|215493.4|215656.8|215506.8|215672.5|215522.5|215601.1|215451.1|442
1599446700000|2020-09-07 02:45:00|215655.3|215505.3|215603|215453|215668.3|215518.3|215568.5|215418.5|455
1599447000000|2020-09-07 02:50:00|215606.1|215456.1|215596.9|215446.9|215610.7|215460.7|215560.9|215410.9|478
1599447300000|2020-09-07 02:55:00|215597.4|215447.4|215553.5|215403.5|215604.9|215454.9|215544.1|215394.1|371
1599447600000|2020-09-07 03:00:00|215554.9|215404.9|215530.2|215380.2|215610.3|215460.3|215523.1|215373.1|475
1599447900000|2020-09-07 03:05:00|215530.6|215380.6|215531.9|215381.9|215558.3|215408.3|215514.5|215364.5|383
1599448200000|2020-09-07 03:10:00|215532.4|215382.4|215534|215384|215558.5|215408.5|215512.7|215362.7|374
1599448500000|2020-09-07 03:15:00|215534.2|215384.2|215488.6|215338.6|215550.2|215400.2|215471|215321|318
1599448800000|2020-09-07 03:20:00|215488.4|215338.4|215547.6|215397.6|215563|215413|215473.6|215323.6|280
1599449100000|2020-09-07 03:25:00|215546.6|215396.6|215525.2|215375.2|215565.2|215415.2|215506.8|215356.8|286
1599449400000|2020-09-07 03:30:00|215525.9|215375.9|215545.3|215395.3|215560.3|215410.3|215523|215373|373
1599449700000|2020-09-07 03:35:00|215545.4|215395.4|215547.1|215397.1|215560|215410|215513.7|215363.7|301
1599450000000|2020-09-07 03:40:00|215546.1|215396.1|215538.5|215388.5|215572.5|215422.5|215521.3|215371.3|244
1599450300000|2020-09-07 03:45:00|215538.4|215388.4|215510.9|215360.9|215545.5|215395.5|215502.2|215352.2|269
1599450600000|2020-09-07 03:50:00|215513.2|215363.2|215531.3|215381.3|215556.1|215406.1|215507.1|215357.1|281
1599450900000|2020-09-07 03:55:00|215532.8|215382.8|215516.8|215366.8|215546.6|215396.6|215502.2|215352.2|246
1599451200000|2020-09-07 04:00:00|215513.5|215363.5|215560.5|215410.5|215562|215412|215506.1|215356.1|314
1599451500000|2020-09-07 04:05:00|215563.2|215413.2|215560.1|215410.1|215573|215423|215521.4|215371.4|423
1599451800000|2020-09-07 04:10:00|215559.8|215409.8|215669.6|215519.6|215680.5|215530.5|215554.3|215404.3|379
1599452100000|2020-09-07 04:15:00|215671.4|215521.4|215646.9|215496.9|215683.1|215533.1|215623.6|215473.6|433
1599452400000|2020-09-07 04:20:00|215645.8|215495.8|215635.4|215485.4|215659.8|215509.8|215621|215471|351
1599452700000|2020-09-07 04:25:00|215635.9|215485.9|215631.4|215481.4|215685.8|215535.8|215610.8|215460.8|374
1599453000000|2020-09-07 04:30:00|215632.1|215482.1|215611.7|215461.7|215635.9|215485.9|215587.9|215437.9|279
1599453300000|2020-09-07 04:35:00|215610.5|215460.5|215612.2|215462.2|215623.3|215473.3|215609.1|215459.1|254
1599453600000|2020-09-07 04:40:00|215612|215462|215609.8|215459.8|215620.1|215470.1|215605.6|215455.6|271
1599453900000|2020-09-07 04:45:00|215609.5|215459.5|215634.8|215484.8|215654|215504|215587.5|215437.5|421
1599454200000|2020-09-07 04:50:00|215630.1|215480.1|215659.2|215509.2|215663|215513|215613|215463|457
1599454500000|2020-09-07 04:55:00|215654.8|215504.8|215655|215505|215665.1|215515.1|215625.4|215475.4|405
1599454800000|2020-09-07 05:00:00|215662.8|215512.8|215697.2|215547.2|215726.8|215576.8|215651.3|215501.3|474
1599455100000|2020-09-07 05:05:00|215696.4|215546.4|215701.4|215551.4|215709.5|215559.5|215643|215493|356
1599455400000|2020-09-07 05:10:00|215700.8|215550.8|215720.1|215570.1|215745.5|215595.5|215697|215547|238
1599455700000|2020-09-07 05:15:00|215720.2|215570.2|215676.6|215526.6|215734.2|215584.2|215673.5|215523.5|367
1599456000000|2020-09-07 05:20:00|215678.8|215528.8|215679.7|215529.7|215691.2|215541.2|215650.9|215500.9|351
1599456300000|2020-09-07 05:25:00|215678.5|215528.5|215690.8|215540.8|215697.9|215547.9|215662.8|215512.8|418
1599456600000|2020-09-07 05:30:00|215676.5|215526.5|215687.9|215537.9|215775.5|215625.5|215664.3|215514.3|487
1599456900000|2020-09-07 05:35:00|215689|215539|215779.1|215629.1|215785|215635|215662.2|215512.2|451
1599457200000|2020-09-07 05:40:00|215781.6|215631.6|215732.1|215582.1|215792.9|215642.9|215731.5|215581.5|480
1599457500000|2020-09-07 05:45:00|215731.9|215581.9|215805.6|215655.6|215811.7|215661.7|215726.3|215576.3|505
1599457800000|2020-09-07 05:50:00|215805.3|215655.3|216116|215966|216116.5|215966.5|215788.4|215638.4|701
1599458100000|2020-09-07 05:55:00|216117.5|215967.5|216110.6|215960.6|216213.8|216063.8|216083.6|215933.6|498
1599458400000|2020-09-07 06:00:00|216110.5|215960.5|216018.7|215868.7|216132.9|215982.9|216001.1|215851.1|647
1599458700000|2020-09-07 06:05:00|216017.8|215867.8|216279.6|216129.6|216320.5|216170.5|216012.6|215862.6|767
1599459000000|2020-09-07 06:10:00|216280.6|216130.6|216224.7|216074.7|216297.2|216147.2|216163.6|216013.6|673
1599459300000|2020-09-07 06:15:00|216224.8|216074.8|216225.2|216075.2|216324.8|216174.8|216147.4|215997.4|777
1599459600000|2020-09-07 06:20:00|216225.4|216075.4|216401.5|216251.5|216411.3|216261.3|216201.8|216051.8|708
1599459900000|2020-09-07 06:25:00|216401.1|216251.1|216584.6|216434.6|216615.5|216465.5|216369.2|216219.2|729
1599460200000|2020-09-07 06:30:00|216592.4|216442.4|216377.7|216227.7|216592.4|216442.4|216369.6|216219.6|744
1599460500000|2020-09-07 06:35:00|216380.4|216230.4|216224.7|216074.7|216380.4|216230.4|216188.3|216038.3|751
1599460800000|2020-09-07 06:40:00|216224.6|216074.6|216225.6|216075.6|216238.3|216088.3|216146.5|215996.5|672
1599461100000|2020-09-07 06:45:00|216225.5|216075.5|216196.5|216046.5|216250.7|216100.7|216154.5|216004.5|625
1599461400000|2020-09-07 06:50:00|216196.4|216046.4|216236.8|216086.8|216249.8|216099.8|216190.1|216040.1|580
1599461700000|2020-09-07 06:55:00|216237.6|216087.6|216243.3|216093.3|216365.6|216215.6|216228.1|216078.1|631
1599462000000|2020-09-07 07:00:00|216238.7|216088.7|216261.3|216111.3|216328.4|216178.4|216231.3|216081.3|708
1599462300000|2020-09-07 07:05:00|216260.7|216110.7|216235.2|216085.2|216284|216134|216201.3|216051.3|773
1599462600000|2020-09-07 07:10:00|216236.3|216086.3|216099.5|215949.5|216237.4|216087.4|216048.3|215898.3|732
1599462900000|2020-09-07 07:15:00|216098.3|215948.3|216212.2|216062.2|216275.8|216125.8|216098.3|215948.3|799
1599463200000|2020-09-07 07:20:00|216212.5|216062.5|216043.9|215893.9|216235.1|216085.1|215961.2|215811.2|804
1599463500000|2020-09-07 07:25:00|216045.3|215895.3|216179.9|216029.9|216179.9|216029.9|215994.8|215844.8|794
1599463800000|2020-09-07 07:30:00|216181.4|216031.4|216180.4|216030.4|216199.9|216092.3|216067.9|215917.9|762
1599464100000|2020-09-07 07:35:00|216184.8|216034.8|216193.3|216043.3|216235.2|216085.2|216139.7|215989.7|776
1599464400000|2020-09-07 07:40:00|216196.3|216046.3|216127.7|215977.7|216197.1|216047.1|216068.8|215927.5|690
1599464700000|2020-09-07 07:45:00|216123.1|215973.1|216108.9|215958.9|216159.1|216009.1|216097.9|215947.9|671
1599465000000|2020-09-07 07:50:00|216109.2|215959.2|216109|215959|216155|216010.2|216016.3|215885.8|693
1599465300000|2020-09-07 07:55:00|216108.6|215958.6|216090.8|215940.8|216188|216038|215992|215842|713
1599465600000|2020-09-07 08:00:00|216085.9|215935.9|216153.8|216003.8|216205.4|216055.4|216073.4|215923.4|754
1599465900000|2020-09-07 08:05:00|216153.9|216003.9|216087.3|215937.3|216156.6|216006.6|216076.3|215926.3|567
1599466200000|2020-09-07 08:10:00|216085.9|215935.9|216055.1|215905.1|216085.9|215935.9|215960.2|215810.2|560
1599466500000|2020-09-07 08:15:00|216057.3|215907.3|216135.5|215985.5|216139.8|215989.8|216054.4|215904.4|571
1599466800000|2020-09-07 08:20:00|216135.6|215985.6|216084.7|215934.7|216137.7|215987.7|216083|215933|491
1599467100000|2020-09-07 08:25:00|216085.2|215935.2|216136|215986|216168.6|216018.6|216078.9|215928.9|529
1599467400000|2020-09-07 08:30:00|216137.1|215987.1|216021.6|215871.6|216140.9|215990.9|216004.4|215854.4|591
1599467700000|2020-09-07 08:35:00|216022.8|215872.8|215836.9|215686.9|216028|215878|215829|215679|496
1599468000000|2020-09-07 08:40:00|215822.2|215672.2|216091.3|215941.3|216101.8|215951.8|215820.7|215670.7|620
1599468300000|2020-09-07 08:45:00|216090.3|215940.3|216123.1|215973.1|216127.6|215977.6|216058|215908|561
1599468600000|2020-09-07 08:50:00|216124.1|215974.1|216184.8|216034.8|216258.4|216108.4|216115.8|215965.8|546
1599468900000|2020-09-07 08:55:00|216184.6|216034.6|216165.3|216015.3|216257.4|216107.4|216142|215992|519
1599469200000|2020-09-07 09:00:00|216166.4|216016.4|216199.3|216049.3|216214.3|216064.3|216145.4|215995.4|656
1599469500000|2020-09-07 09:05:00|216199|216049|216332.2|216182.2|216336.5|216186.5|216198.6|216048.6|538
1599469800000|2020-09-07 09:10:00|216333.2|216183.2|216308.2|216158.2|216355.4|216205.4|216296.8|216146.8|528
1599470100000|2020-09-07 09:15:00|216308.9|216158.9|216174.4|216024.4|216310.1|216160.1|216161.5|216011.5|523
1599470400000|2020-09-07 09:20:00|216176.3|216026.3|216125.3|215975.3|216216.2|216066.2|216122.2|215972.2|427
1599470700000|2020-09-07 09:25:00|216125.1|215975.1|216134.3|215984.3|216309.9|216159.9|216123.4|215973.4|633
1599471000000|2020-09-07 09:30:00|216133|215983|216153.4|216003.4|216218|216114.3|216133|215983|575
1599471300000|2020-09-07 09:35:00|216155.2|216005.2|216126.8|215976.8|216165.3|216068.6|216104.5|215965.8|570
1599471600000|2020-09-07 09:40:00|216125.1|215975.1|215970.3|215820.3|216153.1|216003.1|215969.7|215819.7|619
1599471900000|2020-09-07 09:45:00|215964.7|215814.7|216009.7|215859.7|216037.3|215887.3|215910.7|215804.2|511
1599472200000|2020-09-07 09:50:00|216009.5|215859.5|216057.7|215907.7|216088.3|215954.2|216004.2|215859.2|483
1599472500000|2020-09-07 09:55:00|216057.6|215907.6|216274|216124|216362.9|216212.9|216057.5|215907.5|610
1599472800000|2020-09-07 10:00:00|216272.6|216122.6|216354.5|216204.5|216440.9|216290.9|216272.6|216122.6|661
1599473100000|2020-09-07 10:05:00|216355.3|216205.3|216314|216164|216358.7|216256.1|216224.3|216114.6|512
1599473400000|2020-09-07 10:10:00|216313.3|216163.3|216354.4|216204.4|216435.9|216289.3|216285.9|216159.5|589
1599473700000|2020-09-07 10:15:00|216353.9|216203.9|216456.6|216306.6|216510.7|216360.7|216353.9|216203.9|692
1599474000000|2020-09-07 10:20:00|216453.5|216303.5|216579.6|216429.6|216671.3|216521.3|216379.4|216262.2|689
1599474300000|2020-09-07 10:25:00|216580.1|216430.1|216547.2|216397.2|216675.4|216525.4|216546.7|216396.7|560
1599474600000|2020-09-07 10:30:00|216543.5|216393.5|216552.1|216402.1|216577|216427|216479.4|216329.4|500
1599474900000|2020-09-07 10:35:00|216552.3|216402.3|216494.3|216344.3|216629.6|216479.6|216431.5|216281.5|630
1599475200000|2020-09-07 10:40:00|216493.9|216343.9|216426.2|216276.2|216507.4|216357.4|216386.7|216236.7|539
1599475500000|2020-09-07 10:45:00|216428.2|216278.2|216406.3|216256.3|216483.8|216333.8|216403.8|216253.8|479
1599475800000|2020-09-07 10:50:00|216407.7|216257.7|216393.1|216243.1|216459.1|216309.1|216382.2|216232.2|584
1599476100000|2020-09-07 10:55:00|216411.7|216261.7|216460.3|216310.3|216465|216342.4|216361.7|216242.6|568
1599476400000|2020-09-07 11:00:00|216470.7|216320.7|216489.7|216339.7|216529.3|216379.3|216418.7|216268.7|519
1599476700000|2020-09-07 11:05:00|216483.9|216333.9|216392.1|216242.1|216486.1|216336.1|216325.3|216216.8|519
1599477000000|2020-09-07 11:10:00|216391.6|216241.6|216307.6|216157.6|216404.2|216254.2|216298.8|216148.8|453
1599477300000|2020-09-07 11:15:00|216311.4|216161.4|216334.1|216184.1|216339|216189|216296.9|216146.9|420
1599477600000|2020-09-07 11:20:00|216335.4|216185.4|216308.4|216158.4|216339.3|216246.7|216286.1|216152.1|395
1599477900000|2020-09-07 11:25:00|216308.8|216158.8|216255.3|216105.3|216308.8|216158.8|216164.6|216055.8|456
1599478200000|2020-09-07 11:30:00|216260.4|216110.4|216265.9|216215.9|216324.9|216223.5|216242.9|216110.4|449
1599478500000|2020-09-07 11:35:00|216265.2|216215.2|216264.7|216114.7|216323.4|216222.4|216158.3|216058.5|426
1599478800000|2020-09-07 11:40:00|216265.4|216115.4|216075.8|215925.8|216265.5|216115.5|216070.5|215920.5|536
1599479100000|2020-09-07 11:45:00|216077.5|215927.5|216064|215914|216105.8|215955.8|215952|215847|523
1599479400000|2020-09-07 11:50:00|216064.7|215914.7|216011.5|215861.5|216069.2|215919.2|215958.7|215808.7|442
1599479700000|2020-09-07 11:55:00|216011|215861|215973|215823|216012.4|215862.4|215952|215802|388
1599480000000|2020-09-07 12:00:00|215971.5|215821.5|215922.6|215772.6|215971.5|215840.4|215861.9|215766.3|539
1599480300000|2020-09-07 12:05:00|215922.2|215772.2|215839.9|215689.9|215925.6|215823|215794.7|215661.2|559
1599480600000|2020-09-07 12:10:00|215839.8|215689.8|215837.8|215687.8|215909.3|215772.1|215744.4|215614.1|578
1599480900000|2020-09-07 12:15:00|215837.4|215687.4|216042.3|215892.3|216044.8|215899.5|215837.4|215687.4|613
1599481200000|2020-09-07 12:20:00|216041.8|215891.8|216018.8|215968.8|216118.2|216021.2|215984.4|215834.4|567
1599481500000|2020-09-07 12:25:00|216018.7|215968.7|216008.5|215858.5|216113.3|216003.9|215953.8|215854.6|668
1599481800000|2020-09-07 12:30:00|216019.1|215869.1|216066.8|215916.8|216109.1|216009.2|215968.3|215862.3|687
1599482100000|2020-09-07 12:35:00|216064.2|215914.2|216029.4|215879.4|216105.8|216009.1|216010.9|215879.4|555
1599482400000|2020-09-07 12:40:00|216030.1|215880.1|216032.6|215882.6|216035.8|215931|215963.9|215855.6|477
1599482700000|2020-09-07 12:45:00|216033|215883|216105.5|215955.5|216108.9|215984.4|216004.4|215854.4|629
1599483000000|2020-09-07 12:50:00|216108.5|215958.5|216116.6|215966.6|216163.9|216031|216081|215955.2|608
1599483300000|2020-09-07 12:55:00|216116.8|215966.8|216106.2|215956.2|216117|215994.1|216044.1|215919.2|575
1599483600000|2020-09-07 13:00:00|216106.5|215956.5|216109.2|215959.2|216199.1|216049.1|216103.9|215953.9|641
1599483900000|2020-09-07 13:05:00|216110.3|215960.3|216147.7|215997.7|216190.6|216040.6|216056|215906|502
1599484200000|2020-09-07 13:10:00|216145.9|215995.9|216133.9|215983.9|216207.4|216073.6|216068.3|215955.5|473
1599484500000|2020-09-07 13:15:00|216138|215988|216196|216046|216228.5|216126.2|216066.3|215957.1|490
1599484800000|2020-09-07 13:20:00|216195.6|216045.6|216135.6|215985.6|216240.8|216131.7|216087.2|215982.4|467
1599485100000|2020-09-07 13:25:00|216134|215984|216114.6|215964.6|216144.7|216053.1|216066.1|215956|446
1599485400000|2020-09-07 13:30:00|216115|215965|216059|215909|216122.3|215987.8|216037.8|215891|637
1599485700000|2020-09-07 13:35:00|216057.6|215907.6|216066|215916|216084.1|215959.6|215972.3|215822.3|555
1599486000000|2020-09-07 13:40:00|216064.8|215914.8|216047.5|215897.5|216088.3|215938.3|216030.9|215880.9|440
1599486300000|2020-09-07 13:45:00|216045.7|215895.7|215978|215828|216083.9|215933.9|215937.7|215787.7|603
1599486600000|2020-09-07 13:50:00|215975.2|215825.2|216046.2|215896.2|216048.3|215898.3|215958|215808|478
1599486900000|2020-09-07 13:55:00|216046|215896|216026.8|215876.8|216092.9|215992.9|215986.9|215870.8|598
1599487200000|2020-09-07 14:00:00|216026.9|215876.9|215952.2|215902.2|216091.4|215941.4|215910.4|215822.3|624
1599487500000|2020-09-07 14:05:00|215951.3|215901.3|215937.8|215787.8|216068.3|215969.5|215891.6|215783.9|696
1599487800000|2020-09-07 14:10:00|215938.4|215788.4|215881.3|215831.3|215961.6|215851.7|215851.1|215738.2|566
1599488100000|2020-09-07 14:15:00|215884|215834|215889.1|215739.1|216012.9|215900.3|215831.6|215733.7|617
1599488400000|2020-09-07 14:20:00|215890.1|215740.1|215859.4|215709.4|215896|215801.4|215796|215697.1|554
1599488700000|2020-09-07 14:25:00|215859.5|215709.5|215753.3|215603.3|215859.8|215746.5|215749.9|215599.9|533
1599489000000|2020-09-07 14:30:00|215753.1|215603.1|215767.6|215617.6|215810.6|215677.7|215707.8|215602.6|472
1599489300000|2020-09-07 14:35:00|215767.5|215617.5|215862.9|215712.9|215865.9|215764.3|215698.5|215600|552
1599489600000|2020-09-07 14:40:00|215863|215713|215848.2|215698.2|215914.8|215793.8|215783.9|215683.3|649
1599489900000|2020-09-07 14:45:00|215848.7|215698.7|215801.2|215651.2|215873.2|215735.2|215763.6|215641.4|503
1599490200000|2020-09-07 14:50:00|215802.4|215652.4|215848.7|215698.7|215857.9|215723|215763.8|215625.5|545
1599490500000|2020-09-07 14:55:00|215848.3|215698.3|215849.3|215699.3|215863.4|215713.4|215768.8|215618.8|633
1599490800000|2020-09-07 15:00:00|215851.3|215701.3|215827.9|215677.9|215867.2|215719.1|215769.1|215636.5|635
1599491100000|2020-09-07 15:05:00|215828.6|215678.6|215916|215766|215920.7|215770.7|215819.7|215669.7|488
1599491400000|2020-09-07 15:10:00|215915.4|215765.4|215926.9|215776.9|216033.3|215883.3|215915.2|215765.2|552
1599491700000|2020-09-07 15:15:00|215933.6|215783.6|215979.4|215829.4|215981.4|215831.4|215913.2|215763.2|547
1599492000000|2020-09-07 15:20:00|215978.6|215828.6|215971.9|215821.9|215983.7|215833.7|215965.5|215815.5|378
1599492300000|2020-09-07 15:25:00|215971.8|215821.8|216007.6|215857.6|216014|215909.6|215923.4|215818.7|468
1599492600000|2020-09-07 15:30:00|216005.7|215855.7|215960.1|215910.1|216016.9|215913.1|215958.7|215838.2|308
1599492900000|2020-09-07 15:35:00|215960|215910|216036.2|215886.2|216054.7|215935.5|215958.5|215863.3|321
1599493200000|2020-09-07 15:40:00|216036.5|215886.5|216035|215885|216044.2|215943.1|215982.5|215874.6|413
1599493500000|2020-09-07 15:45:00|216034.9|215884.9|216045.6|215895.6|216053.8|215956.2|215984.8|215883.9|266
1599493800000|2020-09-07 15:50:00|216050.7|215900.7|216021.8|215871.8|216052.9|215902.9|216008.5|215858.5|400
1599494100000|2020-09-07 15:55:00|216022.7|215872.7|216059.5|215909.5|216064.6|215960.6|215981|215865.6|441
1599494400000|2020-09-07 16:00:00|216060.8|215910.8|216118.6|215968.6|216150.8|216031|216038.6|215888.6|487
1599494700000|2020-09-07 16:05:00|216118.5|215968.5|216120.8|215970.8|216120.8|216010.8|216050.3|215946.9|235
1599495000000|2020-09-07 16:10:00|216119.9|215969.9|216141.8|215991.8|216145.6|216010.9|216052.1|215957.1|336
1599495300000|2020-09-07 16:15:00|216141.5|215991.5|216181.2|216031.2|216194.7|216087.5|216128.3|215990.7|379
1599495600000|2020-09-07 16:20:00|216182.2|216032.2|216190.9|216040.9|216202.8|216089.5|216133.6|216011.6|303
1599495900000|2020-09-07 16:25:00|216187.8|216037.8|216202.2|216052.2|216217.1|216101.9|216149.8|216034.7|315
1599496200000|2020-09-07 16:30:00|216210|216060|216173|216023|216217.8|216123.3|216154.2|216023|358
1599496500000|2020-09-07 16:35:00|216177.4|216027.4|216155.7|216005.7|216182.5|216081.4|216104|216004.4|273
1599496800000|2020-09-07 16:40:00|216154.6|216004.6|216143.1|215993.1|216225.4|216106.3|216090.5|215991.9|354
1599497100000|2020-09-07 16:45:00|216143.7|215993.7|216149.4|215999.4|216158.3|216008.3|216143.7|215993.7|277
1599497400000|2020-09-07 16:50:00|216150.1|216000.1|216167|216017|216172.7|216057.8|216071.8|215938.9|341
1599497700000|2020-09-07 16:55:00|216163|216013|216256.8|216106.8|216277.1|216127.1|216156.5|216006.5|318
1599498000000|2020-09-07 17:00:00|216260.8|216110.8|216233.5|216083.5|216330.6|216180.6|216213.8|216063.8|743
1599498300000|2020-09-07 17:05:00|216233.6|216083.6|216224.2|216074.2|216247.3|216097.3|216153.8|216003.8|1095
1599498600000|2020-09-07 17:10:00|216224.6|216074.6|216208.3|216058.3|216227.8|216103.2|216153.2|216057.7|473
1599498900000|2020-09-07 17:15:00|216209.8|216059.8|216213.5|216063.5|216219.9|216069.9|216201.2|216051.2|402
1599499200000|2020-09-07 17:20:00|216214|216064|216217.5|216067.5|216233.3|216083.3|216208.7|216058.7|706
1599499500000|2020-09-07 17:25:00|216218.1|216068.1|216216.3|216066.3|216225.1|216075.1|216206.8|216056.8|659
1599499800000|2020-09-07 17:30:00|216216.2|216066.2|216218.9|216068.9|216240.6|216108.1|216158.1|216059.1|457
1599500100000|2020-09-07 17:35:00|216219.1|216069.1|216247.7|216097.7|216257|216134.5|216166.5|216058.3|390
1599500400000|2020-09-07 17:40:00|216246.2|216096.2|216243.8|216093.8|216269|216164.2|216203.1|216070.5|376
1599500700000|2020-09-07 17:45:00|216243.3|216093.3|216256.6|216106.6|216272.5|216163.6|216199.6|216049.6|384
1599501000000|2020-09-07 17:50:00|216257.4|216107.4|216272.1|216122.1|216287.8|216151|216193.4|216043.4|445
1599501300000|2020-09-07 17:55:00|216271.8|216121.8|216310.2|216160.2|216491.8|216296.6|216224.5|216109|491
1599501600000|2020-09-07 18:00:00|216310.3|216160.3|216276.7|216126.7|216310.3|216160.3|216269.2|216119.2|446
1599501900000|2020-09-07 18:05:00|216279|216129|216290.1|216140.1|216327|216177|216260.5|216110.5|371
1599502200000|2020-09-07 18:10:00|216289.3|216139.3|216303.8|216153.8|216339|216189|216282.9|216132.9|247
1599502500000|2020-09-07 18:15:00|216303.7|216153.7|216292.1|216142.1|216309.3|216159.3|216277.4|216127.4|258
1599502800000|2020-09-07 18:20:00|216288.2|216138.2|216211.9|216061.9|216344.4|216151|216002.8|215667.8|643
1599503100000|2020-09-07 18:25:00|216205.3|216055.3|216214.5|216064.5|216259.4|216084.4|216168.4|215969.5|659
1599503400000|2020-09-07 18:30:00|216214.9|216064.9|216149.4|215999.4|216267.5|216117.5|216137.8|215982.1|470
1599503700000|2020-09-07 18:35:00|216159.8|216009.8|216191.7|215856.7|216289.2|216059.9|215766.4|215431.4|584
1599504000000|2020-09-07 18:40:00|216192.1|215857.1|216156.9|215900.1|216219.4|216013.4|215984.3|215770.4|595
1599504300000|2020-09-07 18:45:00|216101.4|215951.4|216251.5|215948.1|216285|216040.7|216057.6|215875|465
1599504600000|2020-09-07 18:50:00|216263.9|215936|216162.5|216012.5|216263.9|216047.8|216137.6|215936|452
1599504900000|2020-09-07 18:55:00|216161|216011|216230.1|215971|216273.3|216038.1|216150.2|215902.5|307
1599505200000|2020-09-07 19:00:00|216226.2|215971.9|216044.4|215894.4|216226.2|216041.8|216018.9|215775|389
1599505500000|2020-09-07 19:05:00|216044.9|215894.9|216047.7|215897.7|216114.5|215912.4|216031.1|215833.8|374
1599505800000|2020-09-07 19:10:00|216045|215895|216060.9|215910.9|216079.4|215929.4|216030.1|215880.1|387
1599506100000|2020-09-07 19:15:00|216061.2|215911.2|216086.8|215936.8|216179.7|215950.6|216053.3|215839.4|322
1599506400000|2020-09-07 19:20:00|216084.8|215934.8|216085.5|215935.5|216104.4|215954.4|216065.4|215915.4|311
1599506700000|2020-09-07 19:25:00|216086.3|215936.3|216091.8|215941.8|216202.6|216018.5|215802.3|215467.3|485
1599507000000|2020-09-07 19:30:00|216091.3|215941.3|216236.9|215901.9|216249.1|216028.3|216065|215829|565
1599507300000|2020-09-07 19:35:00|216210.1|215933.9|216232.3|216082.3|216336|216158.7|216133.7|215933.2|789
1599507600000|2020-09-07 19:40:00|216231.1|216081.1|216160.9|216010.9|216265.5|216115.5|216158.1|216008.1|673
1599507900000|2020-09-07 19:45:00|216160.2|216010.2|216165.7|216015.7|216184|216034|216142.7|215992.7|435
1599508200000|2020-09-07 19:50:00|216165.1|216015.1|216166.7|216016.7|216177.1|216027.1|216124.6|215974.6|365
1599508500000|2020-09-07 19:55:00|216164.5|216014.5|216152.3|216002.3|216180|216030|216143|215993|353
1599508800000|2020-09-07 20:00:00|216152.6|216002.6|216180.4|216030.4|216211.1|216061.1|216132.9|215982.9|356
1599509100000|2020-09-07 20:05:00|216180|216030|216319.1|216169.1|216320.4|216170.4|216161.3|216011.3|309
1599509400000|2020-09-07 20:10:00|216317.6|216167.6|216293|216143|216324.4|216174.4|216290.8|216140.8|354
1599509700000|2020-09-07 20:15:00|216294.7|216144.7|216308.9|216158.9|216357.2|216207.2|216284.6|216134.6|279
1599510000000|2020-09-07 20:20:00|216297.6|216147.6|216328.8|216178.8|216351.7|216201.7|216289.8|216139.8|278
1599510300000|2020-09-07 20:25:00|216327.6|216177.6|216316|216166|216338.5|216188.5|216304.9|216154.9|234
1599510600000|2020-09-07 20:30:00|216315.4|216165.4|216197.6|216047.6|216335.4|216185.4|216101.2|215934.6|373
1599510900000|2020-09-07 20:35:00|216196.8|216046.8|216236.6|216086.6|216309.8|216096.3|216176.6|215959.4|425
1599511200000|2020-09-07 20:40:00|216205.6|216055.6|216227.5|216077.5|216285.4|216135.4|216202.5|215900|273
1599511500000|2020-09-07 20:45:00|216291.3|215985|216248.1|216098.1|216387.8|216154.3|216214|215962.8|268
1599511800000|2020-09-07 20:50:00|216258.1|216108.1|216271.2|216121.2|216338.9|216133.3|216225|216005.2|229
1599512100000|2020-09-07 20:55:00|216269.7|216119.7|216230.5|215895.5|216334.1|216119.7|216191.1|215884.1|339
1599512400000|2020-09-07 21:00:00|216196.8|215861.8|216116|215781|216196.8|215861.8|216058.3|215723.3|18
1599512700000|2020-09-07 21:05:00|216040.3|215705.3|216188.2|215853.2|216256|215921|215981|215646|164
1599513000000|2020-09-07 21:10:00|216169|215834|216021.5|215686.5|216206.4|215871.4|216021.5|215686.5|148
1599513300000|2020-09-07 21:15:00|216126.4|215791.4|216138.6|215803.6|216206.3|215871.3|216021.5|215686.5|112
1599513600000|2020-09-07 21:20:00|216159.7|215824.7|216047.2|215712.2|216211.5|215876.5|216047.2|215712.2|90
1599513900000|2020-09-07 21:25:00|216054.5|215719.5|216053.5|215718.5|216124.4|215789.4|215999.9|215664.9|109
1599514200000|2020-09-07 21:30:00|216107.9|215772.9|216128.1|215793.1|216184.2|215849.2|216022.6|215687.6|352
1599514500000|2020-09-07 21:35:00|216085.9|215750.9|216106.2|215771.2|216204.1|215869.1|216031.1|215696.1|215
1599514800000|2020-09-07 21:40:00|216106.8|215771.8|216027.5|215692.5|216158.9|215823.9|216008.9|215673.9|170
1599515100000|2020-09-07 21:45:00|216021.2|215686.2|216160.7|215825.7|216184.4|215849.4|216021.2|215686.2|196
1599515400000|2020-09-07 21:50:00|216152|215817|216103.2|215768.2|216165.2|215830.2|216030.5|215695.5|127
1599515700000|2020-09-07 21:55:00|216130|215795|216116.9|215781.9|216225|215890|216047|215712|158
1599516000000|2020-09-07 22:00:00|216107.7|215772.7|216318|215983|216330.9|216026.8|216107.7|215772.7|585
1599516300000|2020-09-07 22:05:00|216304.3|215969.3|216298.8|215963.8|216391.6|216095.4|216215|215880|627
1599516600000|2020-09-07 22:10:00|216306|215971|216200.9|215943|216351.6|216145.8|216143.8|215917.6|374
1599516900000|2020-09-07 22:15:00|216154.1|216004.1|216196.4|216046.4|216254.9|216079.2|216154.1|215961.9|234
1599517200000|2020-09-07 22:20:00|216194.2|216044.2|216184.4|216034.4|216239.8|216076.9|216152.9|215940|285
1599517500000|2020-09-07 22:25:00|216183.2|216033.2|216140.6|215990.6|216216.6|216066.6|216122.4|215913|291
1599517800000|2020-09-07 22:30:00|216140.4|215990.4|216203.2|216053.2|216258.8|216093.8|216140.4|215990.4|314
1599518100000|2020-09-07 22:35:00|216203.4|216053.4|216191|216041|216228|216078|216160.2|216010.2|313
1599518400000|2020-09-07 22:40:00|216248.4|216098.4|216176.5|216026.5|216249.3|216098.4|216168.2|215983.8|304
1599518700000|2020-09-07 22:45:00|216177.4|216027.4|216166.3|216016.3|216208.2|216029.4|216147.2|215949.4|201
1599519000000|2020-09-07 22:50:00|216165.8|216015.8|216180.7|216030.7|216188.7|216038.7|216148|215998|232
1599519300000|2020-09-07 22:55:00|216177.2|216027.2|216165.6|216015.6|216204.3|216054.3|216149|215999|220
1599519600000|2020-09-07 23:00:00|216170.3|216020.3|216116.2|215966.2|216192|216042|216070.4|215920.4|268
1599519900000|2020-09-07 23:05:00|216119.9|215969.9|216135|215985|216161.1|216011.1|216086.7|215936.7|360
1599520200000|2020-09-07 23:10:00|216135.7|215985.7|216111.2|215961.2|216138.9|215988.9|216068.3|215918.3|304
1599520500000|2020-09-07 23:15:00|216112.9|215962.9|216115|215965|216125|215975|216071|215921|274
1599520800000|2020-09-07 23:20:00|216108|215958|216113.7|215963.7|216120.2|215970.2|216083.1|215933.1|249
1599521100000|2020-09-07 23:25:00|216112.8|215962.8|216123.1|215973.1|216129.4|215979.4|216100|215950|202
1599521400000|2020-09-07 23:30:00|216122.9|215972.9|216173.2|216023.2|216184.5|216034.5|216117.9|215967.9|335
1599521700000|2020-09-07 23:35:00|216172.7|216022.7|216221.6|216071.6|216225.6|216075.6|216157|216007|278
1599522000000|2020-09-07 23:40:00|216221.5|216071.5|216166.6|216016.6|216224.9|216074.9|216164.8|216014.8|243
1599522300000|2020-09-07 23:45:00|216166.4|216016.4|216191.1|216041.1|216196.6|216046.6|216166.4|216016.4|272
1599522600000|2020-09-07 23:50:00|216195.1|216045.1|216167.8|216017.8|216210|216060|216165.7|216015.7|235
1599522900000|2020-09-07 23:55:00|216168.2|216018.2|216170.6|216020.6|216183.4|216033.4|216163.4|216013.4|282
1599523200000|2020-09-08 00:00:00|216169.8|216019.8|216109|215959|216182.2|216032.2|216060.7|215910.7|582
1599523500000|2020-09-08 00:05:00|216112.8|215962.8|216133.4|215983.4|216151|216001|216075.6|215925.6|470
1599523800000|2020-09-08 00:10:00|216133|215983|216133.8|215983.8|216142|215992|216116.2|215966.2|450
1599524100000|2020-09-08 00:15:00|216138.2|215988.2|216132.7|215982.7|216152.3|216002.3|216116.8|215966.8|441
1599524400000|2020-09-08 00:20:00|216130.2|215980.2|216145.1|215995.1|216154.6|216004.6|216127.6|215977.6|319
1599524700000|2020-09-08 00:25:00|216144.6|215994.6|216214|216064|216239.4|216089.4|216125.6|215975.6|377
1599525000000|2020-09-08 00:30:00|216216|216066|216280.8|216130.8|216287.9|216137.9|216207.5|216057.5|436
1599525300000|2020-09-08 00:35:00|216280.6|216130.6|216263.2|216113.2|216287|216137|216232.2|216082.2|355
1599525600000|2020-09-08 00:40:00|216264.8|216114.8|216302.8|216152.8|216316.6|216166.6|216255.9|216105.9|394
1599525900000|2020-09-08 00:45:00|216301.4|216151.4|216281.5|216131.5|216306|216156|216251.8|216101.8|322
1599526200000|2020-09-08 00:50:00|216282.1|216132.1|216275.2|216125.2|216290.7|216140.7|216271.5|216121.5|328
1599526500000|2020-09-08 00:55:00|216266|216116|216266.1|216116.1|216288.4|216138.4|216260.7|216110.7|348
1599526800000|2020-09-08 01:00:00|216265.8|216115.8|216265.5|216115.5|216282.8|216132.8|216256.3|216106.3|337
1599527100000|2020-09-08 01:05:00|216265.1|216115.1|216446.9|216296.9|216455.4|216305.4|216264.6|216114.6|369
1599527400000|2020-09-08 01:10:00|216449.3|216299.3|216403.4|216253.4|216454.7|216304.7|216386.5|216236.5|391
1599527700000|2020-09-08 01:15:00|216403.1|216253.1|216307.1|216157.1|216403.7|216253.7|216299.9|216149.9|399
1599528000000|2020-09-08 01:20:00|216305.4|216155.4|216357.2|216207.2|216357.7|216207.7|216304.2|216154.2|445
1599528300000|2020-09-08 01:25:00|216350.1|216200.1|216305.7|216155.7|216352.5|216202.5|216301.8|216151.8|415
1599528600000|2020-09-08 01:30:00|216305.9|216155.9|216296|216146|216349.6|216199.6|216294.9|216144.9|443
1599528900000|2020-09-08 01:35:00|216297.4|216147.4|216271.6|216121.6|216341.1|216191.1|216261.4|216111.4|409
1599529200000|2020-09-08 01:40:00|216272.8|216122.8|216289.4|216139.4|216293.6|216143.6|216243|216093|449
1599529500000|2020-09-08 01:45:00|216288.9|216138.9|216259.4|216109.4|216317.1|216167.1|216235.2|216085.2|451
1599529800000|2020-09-08 01:50:00|216261.7|216111.7|216322.1|216172.1|216326.3|216176.3|216261.4|216111.4|408
1599530100000|2020-09-08 01:55:00|216321.7|216171.7|216350.8|216200.8|216380.6|216230.6|216298.6|216148.6|437
1599530400000|2020-09-08 02:00:00|216352.2|216202.2|216281.7|216131.7|216357.3|216207.3|216273|216123|322
1599530700000|2020-09-08 02:05:00|216280.9|216130.9|216280.9|216130.9|216300.8|216150.8|216273.7|216123.7|284
1599531000000|2020-09-08 02:10:00|216280.8|216130.8|216280.6|216130.6|216302.7|216152.7|216268|216118|300
1599531300000|2020-09-08 02:15:00|216284.8|216134.8|216282.9|216132.9|216287.1|216137.1|216273.3|216123.3|270
1599531600000|2020-09-08 02:20:00|216282.3|216132.3|216269.5|216119.5|216287.9|216137.9|216245|216095|299
1599531900000|2020-09-08 02:25:00|216268.1|216118.1|216342.3|216192.3|216343.4|216193.4|216262|216112|280
1599532200000|2020-09-08 02:30:00|216344.1|216194.1|216377.2|216227.2|216386.1|216236.1|216338.9|216188.9|318
1599532500000|2020-09-08 02:35:00|216371.8|216221.8|216371.6|216221.6|216395|216245|216359.9|216209.9|290
1599532800000|2020-09-08 02:40:00|216372.3|216222.3|216400.4|216250.4|216400.6|216250.6|216360.9|216210.9|272
1599533100000|2020-09-08 02:45:00|216400.9|216250.9|216406|216256|216423.4|216273.4|216395.1|216245.1|288
1599533400000|2020-09-08 02:50:00|216405|216255|216402.1|216252.1|216443.1|216293.1|216390.7|216240.7|264
1599533700000|2020-09-08 02:55:00|216403.4|216253.4|216417|216267|216421.4|216271.4|216398.7|216248.7|308
1599534000000|2020-09-08 03:00:00|216416.8|216266.8|216436.5|216286.5|216470|216320|216399.7|216249.7|461
1599534300000|2020-09-08 03:05:00|216439.6|216289.6|216443.3|216293.3|216449.3|216299.3|216418|216268|289
1599534600000|2020-09-08 03:10:00|216443.1|216293.1|216448.1|216298.1|216452.1|216302.1|216429.1|216279.1|275
1599534900000|2020-09-08 03:15:00|216447.4|216297.4|216414.8|216264.8|216456.8|216306.8|216409.9|216259.9|271
1599535200000|2020-09-08 03:20:00|216414.9|216264.9|216439.3|216289.3|216447.9|216297.9|216397.6|216247.6|283
1599535500000|2020-09-08 03:25:00|216438.2|216288.2|216449.5|216299.5|216463|216313|216436.4|216286.4|286
1599535800000|2020-09-08 03:30:00|216453.9|216303.9|216489.6|216339.6|216542.8|216392.8|216451.1|216301.1|291
1599536100000|2020-09-08 03:35:00|216489.4|216339.4|216424.9|216274.9|216490.5|216340.5|216414.4|216264.4|253
1599536400000|2020-09-08 03:40:00|216431.2|216281.2|216439.6|216289.6|216484.7|216334.7|216420|216270|244
1599536700000|2020-09-08 03:45:00|216430|216280|216460.9|216310.9|216476.3|216326.3|216426.4|216276.4|309
1599537000000|2020-09-08 03:50:00|216459.3|216309.3|216459.2|216309.2|216474|216324|216452.5|216302.5|229
1599537300000|2020-09-08 03:55:00|216458.6|216308.6|216453.8|216303.8|216471.4|216321.4|216446.9|216296.9|251
1599537600000|2020-09-08 04:00:00|216453.3|216303.3|216454.3|216304.3|216468.4|216318.4|216451|216301|223
1599537900000|2020-09-08 04:05:00|216454.2|216304.2|216486.9|216336.9|216496.5|216346.5|216449.2|216299.2|256
1599538200000|2020-09-08 04:10:00|216485.4|216335.4|216463.6|216313.6|216490.1|216340.1|216450.1|216300.1|271
1599538500000|2020-09-08 04:15:00|216463|216313|216446.3|216296.3|216463|216313|216432.1|216282.1|232
1599538800000|2020-09-08 04:20:00|216448.1|216298.1|216481|216331|216481.5|216331.5|216435.1|216285.1|220
1599539100000|2020-09-08 04:25:00|216481.1|216331.1|216493.5|216343.5|216526.6|216376.6|216477.2|216327.2|285
1599539400000|2020-09-08 04:30:00|216493.2|216343.2|216491.8|216341.8|216512.1|216362.1|216488|216338|238
1599539700000|2020-09-08 04:35:00|216492.2|216342.2|216511.1|216361.1|216515.9|216365.9|216492.2|216342.2|230
1599540000000|2020-09-08 04:40:00|216510.8|216360.8|216545|216395|216564.9|216414.9|216504.6|216354.6|264
1599540300000|2020-09-08 04:45:00|216546.9|216396.9|216542.2|216392.2|216553.8|216403.8|216537.4|216387.4|185
1599540600000|2020-09-08 04:50:00|216543.7|216393.7|216513|216363|216553|216403|216497.4|216347.4|250
1599540900000|2020-09-08 04:55:00|216512.6|216362.6|216490.3|216340.3|216512.6|216362.6|216489.7|216339.7|225
1599541200000|2020-09-08 05:00:00|216491.9|216341.9|216468.1|216318.1|216500|216350|216460|216310|379
1599541500000|2020-09-08 05:05:00|216470.3|216320.3|216488.2|216338.2|216506.4|216356.4|216461.2|216311.2|344
1599541800000|2020-09-08 05:10:00|216489|216339|216468.2|216318.2|216517.2|216367.2|216465.4|216315.4|336
1599542100000|2020-09-08 05:15:00|216468.5|216318.5|216417.4|216267.4|216477.4|216327.4|216412.6|216262.6|347
1599542400000|2020-09-08 05:20:00|216416.3|216266.3|216420.7|216270.7|216450.5|216300.5|216402.7|216252.7|390
1599542700000|2020-09-08 05:25:00|216421.9|216271.9|216406.8|216256.8|216426.9|216276.9|216391.8|216241.8|420
1599543000000|2020-09-08 05:30:00|216405.6|216255.6|216401|216251|216423|216273|216381.4|216231.4|368
1599543300000|2020-09-08 05:35:00|216398.7|216248.7|216421.2|216271.2|216443.5|216293.5|216390.2|216240.2|334
1599543600000|2020-09-08 05:40:00|216415.4|216265.4|216479.5|216329.5|216490.3|216340.3|216409.8|216259.8|297
1599543900000|2020-09-08 05:45:00|216476.6|216326.6|216416.3|216266.3|216476.6|216326.6|216407.3|216257.3|382
1599544200000|2020-09-08 05:50:00|216416.8|216266.8|216426.3|216276.3|216428.6|216278.6|216332.5|216182.5|547
1599544500000|2020-09-08 05:55:00|216423.8|216273.8|216175|216025|216434.2|216284.2|216171.7|216021.7|474
1599544800000|2020-09-08 06:00:00|216176.6|216026.6|215910.8|215760.8|216228.7|216078.7|215874.8|215724.8|783
1599545100000|2020-09-08 06:05:00|215909.8|215759.8|215823.6|215673.6|215939|215789|215750.2|215600.2|589
1599545400000|2020-09-08 06:10:00|215847.5|215697.5|215966.6|215816.6|215977.1|215827.1|215767|215617|633
1599545700000|2020-09-08 06:15:00|215966.4|215816.4|215899|215749|216022.1|215872.1|215828.3|215678.3|697
1599546000000|2020-09-08 06:20:00|215899.8|215749.8|216008.4|215858.4|216012|215862|215860|215710|577
1599546300000|2020-09-08 06:25:00|216007.4|215857.4|215976.2|215826.2|216031.9|215881.9|215961|215811|596
1599546600000|2020-09-08 06:30:00|215975.3|215825.3|216136.8|215986.8|216192.5|216042.5|215947.1|215797.1|643
1599546900000|2020-09-08 06:35:00|216136.9|215986.9|216075.9|215925.9|216136.9|215986.9|216069.6|215919.6|523
1599547200000|2020-09-08 06:40:00|216074.2|215924.2|216211.8|216061.8|216220.8|216070.8|216072.7|215922.7|561
1599547500000|2020-09-08 06:45:00|216196.2|216046.2|216166.9|216016.9|216198.1|216048.1|216086.5|215936.5|619
1599547800000|2020-09-08 06:50:00|216142.3|215992.3|216138.1|215988.1|216228.7|216078.7|216113.8|215963.8|610
1599548100000|2020-09-08 06:55:00|216137.2|215987.2|216094.1|215944.1|216201.2|216051.2|216069.9|215919.9|621
1599548400000|2020-09-08 07:00:00|216119.2|215969.2|216180.7|216030.7|216256.3|216106.3|216086|215936|722
1599548700000|2020-09-08 07:05:00|216181.2|216031.2|216263.7|216113.7|216306.9|216156.9|216140.5|215990.5|786
1599549000000|2020-09-08 07:10:00|216263.5|216113.5|216472.8|216322.8|216516.2|216366.2|216263.3|216113.3|701
1599549300000|2020-09-08 07:15:00|216473.1|216323.1|216643.2|216493.2|216683.8|216533.8|216436.7|216286.7|692
1599549600000|2020-09-08 07:20:00|216642.2|216492.2|216771.2|216621.2|216774.9|216624.9|216636.8|216486.8|652
1599549900000|2020-09-08 07:25:00|216771.6|216621.6|216770.9|216620.9|216786.8|216636.8|216722.7|216572.7|597
1599550200000|2020-09-08 07:30:00|216777.4|216627.4|216666.2|216516.2|216795.6|216703.4|216652.6|216512|669
1599550500000|2020-09-08 07:35:00|216666.7|216516.7|216763.9|216613.9|216780.1|216630.1|216665.9|216515.9|601
1599550800000|2020-09-08 07:40:00|216763.1|216613.1|216745.6|216595.6|216765.9|216631.6|216589.3|216482.7|503
1599551100000|2020-09-08 07:45:00|216746.6|216596.6|216645.6|216495.6|216752.7|216602.7|216591.3|216441.3|691
1599551400000|2020-09-08 07:50:00|216645.8|216495.8|216445.2|216295.2|216647.5|216521.1|216394.5|216293.5|637
1599551700000|2020-09-08 07:55:00|216445.3|216295.3|216492.6|216342.6|216553.2|216403.2|216385.2|216257.8|566
1599552000000|2020-09-08 08:00:00|216493.1|216343.1|216645|216495|216668.4|216518.4|216442.1|216333|721
1599552300000|2020-09-08 08:05:00|216644.6|216494.6|216602.6|216452.6|216777|216674.5|216538.7|216428.2|707
1599552600000|2020-09-08 08:10:00|216600.6|216450.6|216745.1|216595.1|216745.6|216595.6|216600|216450|672
1599552900000|2020-09-08 08:15:00|216743.6|216593.6|216841.6|216691.6|216852|216702|216726.4|216576.4|765
1599553200000|2020-09-08 08:20:00|216843.8|216693.8|216938.8|216788.8|216941.2|216791.2|216807.6|216684.5|801
1599553500000|2020-09-08 08:25:00|216939.2|216789.2|216965.4|216815.4|217035.6|216932.7|216931.9|216788.9|818
1599553800000|2020-09-08 08:30:00|216965.8|216815.8|217020.1|216870.1|217025.6|216923.7|216922.9|216772.9|782
1599554100000|2020-09-08 08:35:00|217019.9|216869.9|216934.2|216784.2|217047.4|216942.5|216856.7|216748.9|792
1599554400000|2020-09-08 08:40:00|216934.7|216784.7|217028.1|216878.1|217055.6|216956.8|216923.5|216782.2|840
1599554700000|2020-09-08 08:45:00|217024.8|216874.8|217039.8|216889.8|217269.3|217119.6|216992.7|216842.7|911
1599555000000|2020-09-08 08:50:00|217041|216891|217393.8|217243.8|217402.2|217252.2|216958.4|216857.4|870
1599555300000|2020-09-08 08:55:00|217392.7|217242.7|217394.3|217244.3|217435.7|217333.3|217343.5|217200.1|710
1599555600000|2020-09-08 09:00:00|217389.5|217239.5|217320.2|217170.2|217453.4|217330.1|217319.5|217169.5|801
1599555900000|2020-09-08 09:05:00|217321.2|217171.2|217284.2|217134.2|217420.4|217316.4|217243.8|217114.1|720
1599556200000|2020-09-08 09:10:00|217285|217135|217382.5|217232.5|217399.1|217249.1|217270.9|217130.9|797
1599556500000|2020-09-08 09:15:00|217381.9|217231.9|217405.8|217355.8|217459.7|217358.6|217342.1|217231.9|837
1599556800000|2020-09-08 09:20:00|217406.2|217356.2|217422.6|217272.6|217464|217369.5|217385.1|217249.3|846
1599557100000|2020-09-08 09:25:00|217423.3|217273.3|217377.4|217227.4|217470|217367|217324.2|217226.4|757
1599557400000|2020-09-08 09:30:00|217380|217230|217412.7|217262.7|217476.8|217376.3|217370.6|217230|799
1599557700000|2020-09-08 09:35:00|217411.9|217261.9|217215.8|217165.8|217435.5|217316.1|217196.6|217096.1|800
1599558000000|2020-09-08 09:40:00|217215.5|217165.5|217482|217332|217483.9|217333.9|217210.9|217133.7|905
1599558300000|2020-09-08 09:45:00|217481.6|217331.6|217633.6|217483.6|217644.5|217531.2|217424.2|217328.4|935
1599558600000|2020-09-08 09:50:00|217633.8|217483.8|217566.6|217416.6|217635.9|217509.5|217384.9|217250.2|917
1599558900000|2020-09-08 09:55:00|217566.1|217416.1|217465.3|217315.3|217567.1|217417.1|217394.5|217293.1|934
1599559200000|2020-09-08 10:00:00|217464.7|217314.7|217520.4|217370.4|217606.7|217514.2|217450.9|217307.6|885
1599559500000|2020-09-08 10:05:00|217519.9|217369.9|217492.8|217342.8|217530|217422|217427.2|217324.6|828
1599559800000|2020-09-08 10:10:00|217492.4|217342.4|217654.5|217504.5|217696|217546|217452.6|217341.4|744
1599560100000|2020-09-08 10:15:00|217657.1|217507.1|217768.6|217618.6|217804.3|217685.9|217651.3|217501.3|822
1599560400000|2020-09-08 10:20:00|217770|217620|217854.4|217704.4|217865.2|217768.2|217715.8|217589.8|740
1599560700000|2020-09-08 10:25:00|217855.4|217705.4|217913.3|217863.3|217975.5|217867|217809.4|217702.2|839
1599561000000|2020-09-08 10:30:00|217913.1|217863.1|217960.2|217810.2|217966.7|217863.1|217788.6|217670.3|831
1599561300000|2020-09-08 10:35:00|217958.7|217808.7|217947.5|217797.5|217972.2|217880|217884|217784.7|759
1599561600000|2020-09-08 10:40:00|217942.1|217792.1|217800.2|217650.2|217986.7|217852.4|217790.9|217640.9|816
1599561900000|2020-09-08 10:45:00|217798.7|217648.7|217660.1|217510.1|217808.8|217711.7|217660.1|217510.1|869
1599562200000|2020-09-08 10:50:00|217662.3|217512.3|217575.9|217425.9|217690.3|217550.6|217519.5|217415.8|890
1599562500000|2020-09-08 10:55:00|217573.9|217423.9|217497.4|217347.4|217588.2|217484|217475.2|217345.3|879
1599562800000|2020-09-08 11:00:00|217497.3|217347.3|217517.8|217367.8|217628.1|217510.8|217425.1|217323.1|839
1599563100000|2020-09-08 11:05:00|217525|217375|217664.6|217514.6|217678.5|217573.9|217464.4|217342.8|909
1599563400000|2020-09-08 11:10:00|217663.5|217513.5|217809.7|217659.7|217817.8|217716.1|217645.4|217495.4|627
1599563700000|2020-09-08 11:15:00|217765.6|217715.6|217743.5|217593.5|217823.5|217722|217641.9|217537|779
1599564000000|2020-09-08 11:20:00|217743.3|217593.3|217913|217763|217946.5|217796.5|217710.5|217591.9|892
1599564300000|2020-09-08 11:25:00|217914|217764|218089.8|217939.8|218123|218013.3|217892.3|217742.3|905
1599564600000|2020-09-08 11:30:00|218098.6|217948.6|218090.7|217940.7|218259|218109|218007.6|217890.1|941
1599564900000|2020-09-08 11:35:00|218091.3|217941.3|218082.6|217932.6|218144|218014.4|218053.5|217903.5|826
1599565200000|2020-09-08 11:40:00|218081.9|217931.9|218226.2|218076.2|218228.2|218078.2|218081.6|217931.6|933
1599565500000|2020-09-08 11:45:00|218229.4|218079.4|218152.2|218002.2|218285|218151.9|218139.5|217989.5|944
1599565800000|2020-09-08 11:50:00|218151.8|218001.8|218095.3|217945.3|218168.6|218018.6|218036.1|217886.1|793
1599566100000|2020-09-08 11:55:00|218092.5|217942.5|218051.2|217901.2|218134.5|217984.5|217999.3|217862.3|806
1599566400000|2020-09-08 12:00:00|218041.9|217891.9|218048.8|217898.8|218089.6|217972.9|217899.6|217768.9|962
1599566700000|2020-09-08 12:05:00|218049.5|217899.5|218210.6|218060.6|218210.6|218060.6|217925.7|217823.2|984
1599567000000|2020-09-08 12:10:00|218206.7|218056.7|218752.1|218602.1|218759.1|218609.1|218134.9|218037.9|1012
1599567300000|2020-09-08 12:15:00|218747.2|218597.2|218646.4|218496.4|218862.5|218765.4|218412.6|218262.6|1092
1599567600000|2020-09-08 12:20:00|218646.8|218496.8|218352.3|218302.3|218819.6|218669.6|218352.3|218229.8|1009
1599567900000|2020-09-08 12:25:00|218354.2|218304.2|218602.9|218552.9|218695.4|218581.4|218284.3|218134.3|1016
1599568200000|2020-09-08 12:30:00|218600.9|218550.9|218444.1|218294.1|218681.8|218590.3|218434.4|218284.4|1095
1599568500000|2020-09-08 12:35:00|218443.6|218293.6|218677|218527|218715.8|218615.7|218436.7|218286.7|1079
1599568800000|2020-09-08 12:40:00|218678.3|218528.3|218479.9|218429.9|218693.9|218564.2|218454.9|218337.6|1051
1599569100000|2020-09-08 12:45:00|218479.5|218429.5|218514.5|218464.5|218646.1|218547.6|218424.8|218310.3|1034
1599569400000|2020-09-08 12:50:00|218513.3|218463.3|218426.5|218376.5|218552.6|218466.1|218370.2|218288.6|968
1599569700000|2020-09-08 12:55:00|218426.1|218376.1|218202.9|218052.9|218442.5|218378.5|218014.3|217894.2|1086
1599570000000|2020-09-08 13:00:00|218191.1|218041.1|218166.7|218116.7|218260.3|218151.9|218044.5|217978.4|1019
1599570300000|2020-09-08 13:05:00|218169.2|218119.2|218114|217964|218273.4|218163.2|218028.9|217918|1027
1599570600000|2020-09-08 13:10:00|218117|217967|217949.3|217899.3|218279|218161.3|217894.8|217796.5|1030
1599570900000|2020-09-08 13:15:00|217950.6|217900.6|217898.4|217848.4|218130.4|218019.8|217843.5|217745.2|988
1599571200000|2020-09-08 13:20:00|217897.5|217847.5|217874.9|217824.9|217939.7|217847.5|217756.8|217654.6|964
1599571500000|2020-09-08 13:25:00|217874|217824|217987.7|217837.7|218078.1|217953.9|217834.7|217745.8|946
1599571800000|2020-09-08 13:30:00|217990.3|217840.3|218074.7|217924.7|218093.2|217974.2|217804.5|217654.5|1104
1599572100000|2020-09-08 13:35:00|218075.3|217925.3|217864.7|217714.7|218188.2|218051.3|217806|217704.8|1123
1599572400000|2020-09-08 13:40:00|217871|217721|218124|217974|218129.3|218029|217871|217721|1165
1599572700000|2020-09-08 13:45:00|218122|217972|218150.4|218000.4|218286|218136|217980.4|217860.7|1168
1599573000000|2020-09-08 13:50:00|218151|218001|217592.9|217442.9|218177.6|218027.6|217592.9|217442.9|1125
1599573300000|2020-09-08 13:55:00|217579.3|217429.3|217555.1|217405.1|217720.2|217570.2|217388.6|217279.1|1155
1599573600000|2020-09-08 14:00:00|217558.9|217408.9|217836.7|217686.7|217836.7|217728.5|217526.2|217376.2|1164
1599573900000|2020-09-08 14:05:00|217819.4|217669.4|217394.7|217244.7|217883.6|217786.2|217387.7|217237.7|1157
1599574200000|2020-09-08 14:10:00|217392.9|217242.9|217256.8|217106.8|217490.5|217340.5|217181.7|217072.2|1131
1599574500000|2020-09-08 14:15:00|217256.6|217106.6|217545.1|217395.1|217549.9|217399.9|217212.4|217099.1|1089
1599574800000|2020-09-08 14:20:00|217548.1|217398.1|217410.2|217260.2|217564.8|217458.9|217350.8|217252.5|1106
1599575100000|2020-09-08 14:25:00|217410.4|217260.4|217190|217140|217410.4|217270.7|217162.9|217044.9|1098
1599575400000|2020-09-08 14:30:00|217188|217138|217351.9|217301.9|217461.2|217362.7|217161.6|217063.3|1073
1599575700000|2020-09-08 14:35:00|217348.5|217298.5|217198.7|217148.7|217445.2|217305.8|217197.3|217096.1|1093
1599576000000|2020-09-08 14:40:00|217196.4|217146.4|217403.6|217253.6|217428.1|217278.1|217118.4|217035|1067
1599576300000|2020-09-08 14:45:00|217402.3|217252.3|217432|217282|217500.5|217375.4|217236.5|217122.8|1058
1599576600000|2020-09-08 14:50:00|217431.1|217281.1|217474.9|217424.9|217532.9|217431.9|217323.7|217179.8|1013
1599576900000|2020-09-08 14:55:00|217475.8|217425.8|217415|217365|217648.7|217525.7|217323.9|217218.2|1056
1599577200000|2020-09-08 15:00:00|217416.2|217366.2|217293.4|217143.4|217585.8|217454.2|217248.2|217111.4|1079
1599577500000|2020-09-08 15:05:00|217244.2|217194.2|217096.9|216946.9|217409.7|217301.7|217032.8|216937.6|993
1599577800000|2020-09-08 15:10:00|217098.6|216948.6|217218.5|217068.5|217219.7|217111.5|217037.4|216935.7|978
1599578100000|2020-09-08 15:15:00|217217.3|217067.3|217103.4|217053.4|217245.9|217160.9|217089.9|216981.5|954
1599578400000|2020-09-08 15:20:00|217093.6|217043.6|217306.4|217156.4|217327.3|217225.8|217058.9|216963.1|976
1599578700000|2020-09-08 15:25:00|217304.7|217154.7|217406|217356|217455.5|217366.1|217226.7|217106.2|855
1599579000000|2020-09-08 15:30:00|217403.5|217353.5|217303.5|217153.5|217451.7|217355.4|217249|217142.4|1088
1599579300000|2020-09-08 15:35:00|217305.5|217155.5|217215.1|217165.1|217358.4|217258.5|217172.7|217072.4|1099
1599579600000|2020-09-08 15:40:00|217213.9|217163.9|217285.6|217235.6|217354.8|217255|217190.7|217094|1042
1599579900000|2020-09-08 15:45:00|217285.7|217235.7|217341.2|217291.2|217498.7|217414.7|217285.7|217235.7|1028
1599580200000|2020-09-08 15:50:00|217341.3|217291.3|217494|217344|217494.6|217394.5|217266.6|217143.9|1050
1599580500000|2020-09-08 15:55:00|217491.1|217341.1|217402.3|217352.3|217598.4|217487.7|217329.6|217235.6|982
1599580800000|2020-09-08 16:00:00|217402.5|217352.5|217270.4|217220.4|217429.2|217352.5|217257.3|217175.8|1063
1599581100000|2020-09-08 16:05:00|217269.6|217219.6|217151.9|217101.9|217319.8|217224.6|217147.9|217041.9|1052
1599581400000|2020-09-08 16:10:00|217200.2|217050.2|217095|217045|217200.3|217073.1|217045.1|216963.3|1041
1599581700000|2020-09-08 16:15:00|217087.4|217037.4|217238.6|217088.6|217265.5|217156.6|217024.7|216937.4|1096
1599582000000|2020-09-08 16:20:00|217240.4|217090.4|216681.2|216531.2|217244.3|217167.5|216629.6|216491.9|1063
1599582300000|2020-09-08 16:25:00|216680.2|216530.2|216989.4|216839.4|216999.6|216889.8|216553.4|216403.4|1051
1599582600000|2020-09-08 16:30:00|216988.9|216838.9|216931.8|216881.8|217011.7|216908.6|216857.1|216756.1|965
1599582900000|2020-09-08 16:35:00|216931.7|216881.7|217013.4|216863.4|217031.3|216929.8|216874.7|216771.8|1017
1599583200000|2020-09-08 16:40:00|217014.3|216864.3|217065.8|217015.8|217125.3|217027.3|216906.9|216810.2|1032
1599583500000|2020-09-08 16:45:00|217070.6|217020.6|217116.6|217066.6|217198.3|217093.9|217041.6|216956.5|952
1599583800000|2020-09-08 16:50:00|217116.7|217066.7|217060.4|217010.4|217170.9|217076.8|217008.7|216881.4|976
1599584100000|2020-09-08 16:55:00|217072.9|217022.9|217083.3|216933.3|217152.2|217053|216975.4|216868|1076
1599584400000|2020-09-08 17:00:00|217084|216934|217052.8|217002.8|217159.5|217061.7|217010.7|216915.3|982
1599584700000|2020-09-08 17:05:00|217053.8|217003.8|217236.9|217086.9|217263.8|217119.3|217024.9|216959|987
1599585000000|2020-09-08 17:10:00|217238.6|217088.6|217087.7|216937.7|217261.6|217111.6|217031.5|216922.2|969
1599585300000|2020-09-08 17:15:00|217087.2|216937.2|216981.8|216831.8|217106.9|217001.6|216936|216828.4|900
1599585600000|2020-09-08 17:20:00|216981.3|216831.3|217047.1|216997.1|217090.1|217001.7|216908.1|216802.4|957
1599585900000|2020-09-08 17:25:00|217046.8|216996.8|217137.4|216987.4|217155.7|217061.1|217043.1|216946.2|913
1599586200000|2020-09-08 17:30:00|217137.5|216987.5|217077.5|216927.5|217197.8|217103.8|217000.8|216916.4|978
1599586500000|2020-09-08 17:35:00|217076.8|216926.8|216923.2|216873.2|217082.1|216989.7|216904.8|216799.1|963
1599586800000|2020-09-08 17:40:00|216921.7|216871.7|216835.3|216685.3|216975.5|216875.1|216787|216659.3|855
1599587100000|2020-09-08 17:45:00|216832.8|216682.8|216894.6|216744.6|216907.5|216808.5|216773.1|216662.8|879
1599587400000|2020-09-08 17:50:00|216887|216737|216717.1|216567.1|216896.5|216746.5|216652.6|216537.2|967
1599587700000|2020-09-08 17:55:00|216715.5|216565.5|216723.4|216573.4|216812.9|216703|216643.1|216530.5|969
1599588000000|2020-09-08 18:00:00|216728.5|216578.5|216830.3|216780.3|216887.4|216792.3|216664.1|216561.1|977
1599588300000|2020-09-08 18:05:00|216830.5|216780.5|216968.8|216918.8|217010.9|216922.9|216825.5|216773.9|946
1599588600000|2020-09-08 18:10:00|216966.1|216916.1|216983.5|216933.5|217037.2|216944.3|216920|216822.1|844
1599588900000|2020-09-08 18:15:00|216983|216933|217104.1|217054.1|217197.6|217100.4|216973.8|216880.9|897
1599589200000|2020-09-08 18:20:00|217105.5|217055.5|217043.4|216993.4|217115.2|217065.2|216981.2|216920|940
1599589500000|2020-09-08 18:25:00|217043.1|216993.1|217169.5|217119.5|217242.7|217149.5|216975.5|216880|912
1599589800000|2020-09-08 18:30:00|217172.2|217122.2|217273.2|217123.2|217354.6|217255.1|217172.1|217101.2|919
1599590100000|2020-09-08 18:35:00|217266.4|217116.4|217603.8|217453.8|217629.8|217479.8|217210.2|217113.8|981
1599590400000|2020-09-08 18:40:00|217602.9|217452.9|217683.6|217633.6|217752.7|217656|217512.1|217390.6|1004
1599590700000|2020-09-08 18:45:00|217680|217630|217669.1|217519.1|217719.3|217643.4|217586.8|217483.3|1064
1599591000000|2020-09-08 18:50:00|217668.8|217518.8|217815.8|217665.8|217829.8|217726.6|217590.1|217485.9|1055
1599591300000|2020-09-08 18:55:00|217818.1|217668.1|217801.7|217651.7|217834.1|217719.2|217578.7|217466.1|1073
1599591600000|2020-09-08 19:00:00|217798.5|217648.5|217990.5|217840.5|218050.7|217950.2|217658.5|217508.5|1018
1599591900000|2020-09-08 19:05:00|217994.5|217844.5|217824|217774|217994.5|217844.5|217808.3|217664.6|1092
1599592200000|2020-09-08 19:10:00|217864.4|217714.4|217909|217759|217910.1|217768.2|217799.2|217661.5|1098
1599592500000|2020-09-08 19:15:00|217909.7|217759.7|217913.9|217763.9|218026.8|217895.3|217886.8|217738.6|1050
1599592800000|2020-09-08 19:20:00|217918.9|217768.9|217966.9|217816.9|217994.8|217844.8|217906.4|217756.4|1004
1599593100000|2020-09-08 19:25:00|217967.1|217817.1|217670|217520|217967.1|217817.1|217617.1|217467.1|1035
1599593400000|2020-09-08 19:30:00|217671.5|217521.5|217749.4|217599.4|217755.7|217605.7|217572.5|217422.5|1043
1599593700000|2020-09-08 19:35:00|217749.3|217599.3|217747|217597|217771|217621|217642|217492|1029
1599594000000|2020-09-08 19:40:00|217746.5|217596.5|217747.1|217597.1|217811.2|217661.2|217715.6|217565.6|1012
1599594300000|2020-09-08 19:45:00|217748.5|217598.5|217817|217667|217935.7|217789.2|217747.8|217597.8|990
1599594600000|2020-09-08 19:50:00|217836|217686|217893.4|217743.4|217940.2|217790.2|217836|217686|1015
1599594900000|2020-09-08 19:55:00|217886.9|217736.9|217864.1|217714.1|217912.3|217762.3|217811.2|217661.2|986
1599595200000|2020-09-08 20:00:00|217874.7|217724.7|217797.3|217647.3|217886.7|217736.7|217773.7|217623.7|789
1599595500000|2020-09-08 20:05:00|217792.4|217642.4|217838.7|217688.7|217867.6|217717.6|217792.4|217642.4|678
1599595800000|2020-09-08 20:10:00|217838.9|217688.9|217809.9|217659.9|217839.8|217689.8|217748.1|217598.1|726
1599596100000|2020-09-08 20:15:00|217812|217662|217773.8|217623.8|217823|217673|217769.7|217619.7|432
1599596400000|2020-09-08 20:20:00|217773.6|217623.6|217771.1|217621.1|217793.2|217688.5|217738.5|217615.5|428
1599596700000|2020-09-08 20:25:00|217773.4|217623.4|217725.1|217575.1|217782.3|217632.3|217694.1|217544.1|667
1599597000000|2020-09-08 20:30:00|217725.7|217575.7|217770.1|217620.1|217790.6|217640.6|217678.8|217528.8|676
1599597300000|2020-09-08 20:35:00|217771|217621|217810.3|217660.3|217864.6|217714.6|217721.6|217571.6|693
1599597600000|2020-09-08 20:40:00|217811.7|217661.7|217778.1|217628.1|217819.6|217669.6|217777.8|217627.8|553
1599597900000|2020-09-08 20:45:00|217775.4|217625.4|217754.7|217604.7|217805.7|217655.7|217729.3|217579.3|598
1599598200000|2020-09-08 20:50:00|217750.2|217600.2|217878.3|217728.3|217919.3|217769.3|217750.2|217600.2|591
1599598500000|2020-09-08 20:55:00|217875.4|217725.4|217946.2|217618.8|217978.1|217742|217816.5|217589.8|440
1599598800000|2020-09-08 21:00:00|217909.1|217574.1|217961.2|217626.2|218032.5|217697.5|217885.7|217550.7|58
1599599100000|2020-09-08 21:05:00|217982.5|217647.5|217970.5|217635.5|218098.9|217763.9|217819.5|217484.5|143
1599599400000|2020-09-08 21:10:00|217819.5|217484.5|217959.7|217624.7|218008.1|217673.1|217819.5|217484.5|127
1599599700000|2020-09-08 21:15:00|217960.4|217625.4|217942.7|217607.7|218028.7|217693.7|217902.7|217567.7|212
1599600000000|2020-09-08 21:20:00|217985.6|217650.6|217942.4|217607.4|218037.2|217702.2|217919.6|217584.6|172
1599600300000|2020-09-08 21:25:00|217952.8|217617.8|218027.7|217692.7|218169.9|217834.9|217419.1|217084.1|314
1599600600000|2020-09-08 21:30:00|217982.1|217647.1|218155.2|217820.2|218161.7|217826.7|217667.5|217332.5|396
1599600900000|2020-09-08 21:35:00|218152.9|217817.9|218145.1|217810.1|218337.3|218096.4|218127.9|217792.9|508
1599601200000|2020-09-08 21:40:00|218143.3|217808.3|218131.1|217796.1|218179.5|217844.5|218115.1|217780.1|189
1599601500000|2020-09-08 21:45:00|218107.1|217772.1|218135.5|217800.5|218166.3|217831.3|218104.3|217769.3|239
1599601800000|2020-09-08 21:50:00|218136.3|217801.3|218488.9|218207.9|218503.6|218266.6|218118|217783|360
1599602100000|2020-09-08 21:55:00|218478.3|218216.2|218376.3|218041.3|218538.4|218358.6|218317.6|217982.6|478
1599602400000|2020-09-08 22:00:00|218361.3|218026.3|218492.7|218157.7|218492.7|218239.8|218238.2|217903.2|748
1599602700000|2020-09-08 22:05:00|218461.7|218126.7|218443.3|218137.6|218510.4|218304.4|218303|217968|835
1599603000000|2020-09-08 22:10:00|218456.9|218166.7|218600.3|218450.3|218680.2|218515|218387.1|218120.8|568
1599603300000|2020-09-08 22:15:00|218600|218450|218607.5|218457.5|218684.2|218534.2|218573|218423|338
1599603600000|2020-09-08 22:20:00|218608.5|218458.5|218453.7|218303.7|218628.3|218478.3|218436.6|218286.6|473
1599603900000|2020-09-08 22:25:00|218450.5|218300.5|218510.6|218360.6|218607|218412.3|218450.3|218273|366
1599604200000|2020-09-08 22:30:00|218512|218362|218485|218335|218559|218369.9|218428.8|218278.8|384
1599604500000|2020-09-08 22:35:00|218470.8|218320.8|218571.2|218421.2|218571.2|218421.2|218470.8|218320.8|348
1599604800000|2020-09-08 22:40:00|218571.4|218421.4|218528.1|218378.1|218613|218455.2|218516|218363|323
1599605100000|2020-09-08 22:45:00|218522.6|218372.6|218528.1|218378.1|218609.4|218411.9|218467.3|218292|363
1599605400000|2020-09-08 22:50:00|218529.3|218379.3|218439.6|218289.6|218558|218379.3|218402.6|218248|398
1599605700000|2020-09-08 22:55:00|218440.3|218290.3|218472.8|218322.8|218555|218373.8|218395.3|218217.1|379
1599606000000|2020-09-08 23:00:00|218468.2|218318.2|218545.3|218395.3|218582.6|218407.3|218445.1|218247.2|479
1599606300000|2020-09-08 23:05:00|218542.3|218392.3|218493.9|218343.9|218545|218392.3|218433.2|218283.2|405
1599606600000|2020-09-08 23:10:00|218492.8|218342.8|218474.5|218324.5|218544|218365.3|218439.8|218289.8|390
1599606900000|2020-09-08 23:15:00|218478.8|218328.8|218497.5|218347.5|218497.6|218347.6|218399.9|218249.9|435
1599607200000|2020-09-08 23:20:00|218498.1|218348.1|218457.3|218307.3|218551.4|218401.4|218420.8|218270.8|468
1599607500000|2020-09-08 23:25:00|218456|218306|218668.6|218518.6|218725.7|218575.7|218456|218306|415
1599607800000|2020-09-08 23:30:00|218659.3|218509.3|218684.7|218534.7|218704.2|218554.2|218622.2|218472.2|453
1599608100000|2020-09-08 23:35:00|218684|218534|218668.5|218518.5|218801.8|218651.8|218648.3|218498.3|463
1599608400000|2020-09-08 23:40:00|218667.9|218517.9|218625|218475|218736.3|218586.3|218598.1|218448.1|520
1599608700000|2020-09-08 23:45:00|218619.9|218469.9|218735.7|218585.7|218769.5|218619.5|218619.9|218469.9|460
1599609000000|2020-09-08 23:50:00|218738.1|218588.1|218804.6|218654.6|218843.4|218693.4|218723|218573|498
1599609300000|2020-09-08 23:55:00|218810.5|218660.5|218817.1|218667.1|218842.5|218692.5|218799.3|218649.3|476
1599609600000|2020-09-09 00:00:00|218821.7|218671.7|218754.4|218604.4|218821.7|218671.7|218718.4|218568.4|609
1599609900000|2020-09-09 00:05:00|218756.9|218606.9|218793.7|218643.7|218841.7|218691.7|218749.6|218599.6|616
1599610200000|2020-09-09 00:10:00|218785.6|218635.6|218803|218653|218857.6|218707.6|218783.5|218633.5|629
1599610500000|2020-09-09 00:15:00|218803.2|218653.2|218720.3|218570.3|218833.8|218683.8|218659.4|218509.4|664
1599610800000|2020-09-09 00:20:00|218719.4|218569.4|218784|218634|218809.8|218659.8|218678.1|218528.1|615
1599611100000|2020-09-09 00:25:00|218777.2|218627.2|218867|218717|218896.5|218746.5|218777.2|218627.2|553
1599611400000|2020-09-09 00:30:00|218870.6|218720.6|218827.2|218677.2|218885.2|218735.2|218800.4|218650.4|469
1599611700000|2020-09-09 00:35:00|218826.6|218676.6|218740.3|218590.3|218859|218709|218717.1|218567.1|582
1599612000000|2020-09-09 00:40:00|218741.2|218591.2|218723.2|218573.2|218742.6|218592.6|218694.3|218544.3|620
1599612300000|2020-09-09 00:45:00|218722.7|218572.7|218745.8|218595.8|218762.2|218612.2|218705.7|218555.7|552
1599612600000|2020-09-09 00:50:00|218748.5|218598.5|218764.6|218614.6|218769.6|218619.6|218724.8|218574.8|461
1599612900000|2020-09-09 00:55:00|218747.2|218597.2|218684.5|218534.5|218762.5|218612.5|218657.6|218507.6|531
1599613200000|2020-09-09 01:00:00|218676.8|218526.8|218804.6|218654.6|218841.4|218691.4|218658.6|218508.6|475
1599613500000|2020-09-09 01:05:00|218803.3|218653.3|219007.2|218857.2|219020.7|218870.7|218717.3|218567.3|591
1599613800000|2020-09-09 01:10:00|219007.3|218857.3|218939.9|218789.9|219048.9|218891.7|218926.1|218776.1|557
1599614100000|2020-09-09 01:15:00|218939.1|218789.1|218944.7|218794.7|219006.6|218856.6|218930|218780|514
1599614400000|2020-09-09 01:20:00|218944|218794|218947.6|218797.6|219002.2|218852.2|218929.2|218779.2|621
1599614700000|2020-09-09 01:25:00|218946.8|218796.8|218942.6|218792.6|218982.7|218832.7|218921.1|218771.1|522
1599615000000|2020-09-09 01:30:00|218940.1|218790.1|218957.3|218807.3|219029.4|218879.4|218919.9|218769.9|644
1599615300000|2020-09-09 01:35:00|218971.5|218821.5|218915.3|218765.3|218971.5|218821.5|218886|218736|523
1599615600000|2020-09-09 01:40:00|218911.5|218761.5|218930.3|218780.3|218971.2|218821.2|218895.4|218745.4|448
1599615900000|2020-09-09 01:45:00|218927.1|218777.1|218930|218780|218967.7|218817.7|218883|218733|487
1599616200000|2020-09-09 01:50:00|218932|218782|218991.3|218841.3|219005|218855|218927.8|218777.8|416
1599616500000|2020-09-09 01:55:00|219021.6|218871.6|219052.3|218902.3|219067.4|218917.4|218984.7|218834.7|540
1599616800000|2020-09-09 02:00:00|219051|218901|219237.3|219087.3|219245.3|219095.3|219046.1|218896.1|560
1599617100000|2020-09-09 02:05:00|219233.9|219083.9|219267.6|219117.6|219294.2|219144.2|219184|219034|541
1599617400000|2020-09-09 02:10:00|219262.6|219112.6|219206.6|219056.6|219288.8|219167.9|219206.6|219056.6|423
1599617700000|2020-09-09 02:15:00|219206.2|219056.2|219231.5|219081.5|219291.3|219141.3|219199.1|219049.1|468
1599618000000|2020-09-09 02:20:00|219228.5|219078.5|219214.5|219064.5|219245|219095|219184.1|219034.1|440
1599618300000|2020-09-09 02:25:00|219218.7|219068.7|219186.6|219036.6|219238|219088|219167.7|219017.7|421
1599618600000|2020-09-09 02:30:00|219187.9|219037.9|219426.6|219276.6|219458.3|219308.3|219187.9|219037.9|500
1599618900000|2020-09-09 02:35:00|219442.6|219292.6|219449.1|219299.1|219514.6|219382.5|219424.8|219279.3|481
1599619200000|2020-09-09 02:40:00|219451.1|219301.1|219470|219320|219490.4|219340.4|219404.8|219254.8|355
1599619500000|2020-09-09 02:45:00|219477.3|219327.3|219382.5|219232.5|219488.7|219338.7|219361.4|219211.4|391
1599619800000|2020-09-09 02:50:00|219381|219231|219424.7|219274.7|219439.8|219289.8|219367|219217|419
1599620100000|2020-09-09 02:55:00|219446.7|219296.7|219407.1|219257.1|219446.7|219296.7|219404.8|219254.8|283
1599620400000|2020-09-09 03:00:00|219409.5|219259.5|219419|219269|219438.7|219288.7|219396.6|219246.6|343
1599620700000|2020-09-09 03:05:00|219418|219268|219364.2|219214.2|219458|219308|219323.6|219173.6|435
1599621000000|2020-09-09 03:10:00|219365|219215|219409.3|219259.3|219436.4|219286.4|219356.1|219206.1|519
1599621300000|2020-09-09 03:15:00|219405.5|219255.5|219342.5|219192.5|219440.4|219290.4|219330.5|219180.5|376
1599621600000|2020-09-09 03:20:00|219342.2|219192.2|219391|219241|219416.8|219266.8|219325.8|219175.8|449
1599621900000|2020-09-09 03:25:00|219406.1|219256.1|219394|219244|219412.6|219292|219338.1|219213.9|293
1599622200000|2020-09-09 03:30:00|219395.1|219245.1|219432.6|219282.6|219462.8|219312.8|219386.6|219236.6|446
1599622500000|2020-09-09 03:35:00|219430.9|219280.9|219330.9|219180.9|219442.8|219292.8|219315|219165|476
1599622800000|2020-09-09 03:40:00|219329.8|219179.8|219326.8|219176.8|219366.7|219216.7|219318.6|219168.6|478
1599623100000|2020-09-09 03:45:00|219335|219185|219279.3|219129.3|219365.6|219215.6|219258.7|219108.7|522
1599623400000|2020-09-09 03:50:00|219283.1|219133.1|219284.9|219134.9|219310.5|219160.5|219254.6|219104.6|381
1599623700000|2020-09-09 03:55:00|219285.1|219135.1|219268.8|219118.8|219296.2|219146.2|219262.9|219112.9|312
1599624000000|2020-09-09 04:00:00|219270.6|219120.6|219275.1|219125.1|219310.8|219160.8|219264.1|219114.1|431
1599624300000|2020-09-09 04:05:00|219275.8|219125.8|219266.6|219116.6|219278.8|219128.8|219247.6|219097.6|341
1599624600000|2020-09-09 04:10:00|219261.6|219111.6|219223.6|219073.6|219279.1|219129.1|219212.9|219062.9|396
1599624900000|2020-09-09 04:15:00|219222|219072|219010.9|218860.9|219233|219083|219001.2|218851.2|525
1599625200000|2020-09-09 04:20:00|219002.4|218852.4|218918.4|218768.4|219067.7|218917.7|218911.6|218761.6|672
1599625500000|2020-09-09 04:25:00|218916.3|218766.3|218898|218748|218942.8|218804.7|218854.3|218713.8|519
1599625800000|2020-09-09 04:30:00|218899.3|218749.3|218769.6|218619.6|218925.5|218775.5|218753|218603|559
1599626100000|2020-09-09 04:35:00|218769.8|218619.8|218732.1|218582.1|218846.3|218696.3|218703.2|218553.2|525
1599626400000|2020-09-09 04:40:00|218731.8|218581.8|218787.5|218637.5|218799.3|218649.3|218716.2|218566.2|477
1599626700000|2020-09-09 04:45:00|218787.3|218637.3|218822.2|218672.2|218828.3|218678.3|218769.3|218619.3|382
1599627000000|2020-09-09 04:50:00|218820.4|218670.4|218778.8|218628.8|218824.9|218674.9|218759.7|218609.7|330
1599627300000|2020-09-09 04:55:00|218780.9|218630.9|218760.2|218610.2|218790.8|218640.8|218757.7|218607.7|262
1599627600000|2020-09-09 05:00:00|218763.7|218613.7|218730.1|218580.1|218789.2|218639.2|218679|218529|530
1599627900000|2020-09-09 05:05:00|218730.4|218580.4|218663.6|218513.6|218731.2|218581.2|218646|218496|481
1599628200000|2020-09-09 05:10:00|218665.6|218515.6|218670.7|218520.7|218693.8|218543.8|218654.7|218504.7|471
1599628500000|2020-09-09 05:15:00|218669.5|218519.5|218699.6|218549.6|218705.4|218555.4|218611.1|218461.1|529
1599628800000|2020-09-09 05:20:00|218700.8|218550.8|218682|218532|218710.5|218560.5|218662.1|218512.1|371
1599629100000|2020-09-09 05:25:00|218685.6|218535.6|218667|218517|218691.3|218541.3|218578.7|218428.7|547
1599629400000|2020-09-09 05:30:00|218662.9|218512.9|218678.9|218528.9|218705.4|218555.4|218652.5|218502.5|515
1599629700000|2020-09-09 05:35:00|218676.7|218526.7|218677.4|218527.4|218685.3|218535.3|218642.9|218492.9|533
1599630000000|2020-09-09 05:40:00|218685.2|218535.2|218781.1|218631.1|218792.2|218642.2|218674.8|218524.8|588
1599630300000|2020-09-09 05:45:00|218775.1|218625.1|218703.1|218553.1|218796.9|218646.9|218657|218507|488
1599630600000|2020-09-09 05:50:00|218699.3|218549.3|218702.1|218552.1|218726.8|218576.8|218669.5|218519.5|456
1599630900000|2020-09-09 05:55:00|218701.6|218551.6|218690.7|218540.7|218722.6|218572.6|218679.6|218529.6|363
1599631200000|2020-09-09 06:00:00|218693.9|218543.9|218632.4|218482.4|218814|218664|218617|218467|666
1599631500000|2020-09-09 06:05:00|218624|218474|218746|218596|218755.8|218605.8|218572.5|218425.2|529
1599631800000|2020-09-09 06:10:00|218746.6|218596.6|218853.3|218703.3|218906.6|218756.6|218735.4|218585.4|728
1599632100000|2020-09-09 06:15:00|218852.4|218702.4|219023.4|218873.4|219125|218975|218827.1|218677.1|814
1599632400000|2020-09-09 06:20:00|219026.3|218876.3|219012.6|218862.6|219195.1|219045.1|219009|218859|722
1599632700000|2020-09-09 06:25:00|219012.7|218862.7|219015.2|218865.2|219071.5|218921.5|218945.3|218814.2|739
1599633000000|2020-09-09 06:30:00|219016.9|218866.9|218932.5|218782.5|219047.9|218897.9|218914.8|218764.8|670
1599633300000|2020-09-09 06:35:00|218917.5|218767.5|219048|218898|219063.4|218913.4|218855.8|218705.8|724
1599633600000|2020-09-09 06:40:00|219043.8|218893.8|219153.8|219003.8|219178|219028|219037.1|218887.1|796
1599633900000|2020-09-09 06:45:00|219155.4|219005.4|218988.4|218838.4|219155.6|219005.6|218960.3|218810.3|782
1599634200000|2020-09-09 06:50:00|218988.2|218838.2|218990.7|218840.7|219056.4|218906.4|218963.2|218813.2|599
1599634500000|2020-09-09 06:55:00|218990.9|218840.9|218882.8|218732.8|219011.2|218861.2|218840.9|218690.9|602
1599634800000|2020-09-09 07:00:00|218879.2|218729.2|218697.1|218547.1|218918.8|218768.8|218683.3|218533.3|911
1599635100000|2020-09-09 07:05:00|218696.6|218546.6|218944.6|218794.6|218957.1|218858.8|218680.5|218530.5|826
1599635400000|2020-09-09 07:10:00|218942.6|218792.6|218651.8|218501.8|218942.7|218792.7|218569.4|218419.4|746
1599635700000|2020-09-09 07:15:00|218651.9|218501.9|218542.8|218392.8|218655.7|218505.7|218503.2|218353.2|766
1599636000000|2020-09-09 07:20:00|218543|218393|218397.1|218247.1|218569.2|218434.7|218262.7|218154.1|861
1599636300000|2020-09-09 07:25:00|218395.4|218245.4|218408|218258|218549.8|218399.8|218335.8|218230|722
1599636600000|2020-09-09 07:30:00|218402.7|218252.7|218223.9|218073.9|218421.6|218271.6|218196.2|218057.5|863
1599636900000|2020-09-09 07:35:00|218224|218074|218175.3|218025.3|218224.7|218074.7|218117.2|217967.2|848
1599637200000|2020-09-09 07:40:00|218175.4|218025.4|218107.1|217957.1|218175.4|218025.4|218086.1|217936.1|834
1599637500000|2020-09-09 07:45:00|218108.7|217958.7|217978.4|217828.4|218111|217961|217972.1|217822.1|819
1599637800000|2020-09-09 07:50:00|217975.1|217825.1|217966.8|217816.8|217988.2|217838.2|217891.8|217741.8|773
1599638100000|2020-09-09 07:55:00|217963.8|217813.8|217926.4|217776.4|217991.7|217841.7|217922.5|217772.5|781
1599638400000|2020-09-09 08:00:00|217926.9|217776.9|217760.4|217610.4|217929.9|217792.5|217700.6|217572.9|956
1599638700000|2020-09-09 08:05:00|217760|217610|217794|217644|217853.6|217754.3|217683.3|217554.8|878
1599639000000|2020-09-09 08:10:00|217796.5|217646.5|217889.8|217739.8|217941.5|217791.5|217732.4|217582.4|843
1599639300000|2020-09-09 08:15:00|217879.6|217729.6|218041|217891|218063.8|217913.8|217809|217706.1|816
1599639600000|2020-09-09 08:20:00|218040.6|217890.6|217929.1|217779.1|218071.2|217947.8|217833.4|217683.4|769
1599639900000|2020-09-09 08:25:00|217929|217779|217931.9|217781.9|217997.7|217847.7|217883.3|217733.3|696
1599640200000|2020-09-09 08:30:00|217932.5|217782.5|218172.5|218022.5|218188.1|218050.3|217912.7|217762.7|785
1599640500000|2020-09-09 08:35:00|218170|218020|218206.7|218056.7|218219|218106.1|218127|217989.8|807
1599640800000|2020-09-09 08:40:00|218210.1|218060.1|218303.3|218153.3|218340.3|218190.3|218188.9|218038.9|840
1599641100000|2020-09-09 08:45:00|218302.3|218152.3|218207.2|218057.2|218355.6|218205.6|218144.9|217994.9|782
1599641400000|2020-09-09 08:50:00|218207.1|218057.1|218147|217997|218210.6|218060.6|218092.3|217942.3|720
1599641700000|2020-09-09 08:55:00|218146.7|217996.7|218250.3|218100.3|218266.8|218146|218067.8|217917.8|767
1599642000000|2020-09-09 09:00:00|218253.1|218103.1|218414|218264|218450.7|218300.7|218191.6|218063.6|858
1599642300000|2020-09-09 09:05:00|218414.1|218264.1|218404.7|218254.7|218448.2|218306|218356|218219.6|761
1599642600000|2020-09-09 09:10:00|218404.8|218254.8|218220.7|218070.7|218450.3|218341.3|218168.2|218067.2|773
1599642900000|2020-09-09 09:15:00|218220.1|218070.1|218209.4|218059.4|218274.8|218159.2|218176|218026|778
1599643200000|2020-09-09 09:20:00|218209.5|218059.5|218156.5|218006.5|218209.5|218059.7|218067.8|217917.8|705
1599643500000|2020-09-09 09:25:00|218156.3|218006.3|218109|217959|218169.1|218019.1|218098|217948|632
1599643800000|2020-09-09 09:30:00|218102.3|217952.3|218007|217857|218102.3|217952.3|217966.2|217816.2|842
1599644100000|2020-09-09 09:35:00|218006.2|217856.2|217862.8|217712.8|218007|217857|217800.4|217672.3|709
1599644400000|2020-09-09 09:40:00|217861.4|217711.4|217740.5|217590.5|217880.2|217730.2|217733.3|217583.3|722
1599644700000|2020-09-09 09:45:00|217739.7|217589.7|217643.4|217493.4|217741.3|217591.3|217528.8|217425.9|769
1599645000000|2020-09-09 09:50:00|217646.6|217496.6|217691.6|217541.6|217702.5|217552.5|217595.3|217445.3|686
1599645300000|2020-09-09 09:55:00|217692.2|217542.2|217653.6|217503.6|217694.1|217544.1|217604.1|217454.1|679
1599645600000|2020-09-09 10:00:00|217652.9|217502.9|217585|217435|217661.3|217511.3|217541|217391|767
1599645900000|2020-09-09 10:05:00|217582|217432|217796.7|217646.7|217803.8|217653.8|217581.3|217431.3|770
1599646200000|2020-09-09 10:10:00|217795|217645|217802.6|217652.6|217852|217704.2|217746.6|217596.6|773
1599646500000|2020-09-09 10:15:00|217802.8|217652.8|217841.3|217691.3|217876.1|217726.1|217755.7|217605.7|844
1599646800000|2020-09-09 10:20:00|217841.4|217691.4|217880.8|217730.8|217920.5|217821.7|217778.5|217657.6|736
1599647100000|2020-09-09 10:25:00|217880.7|217730.7|217900.5|217850.5|217955.5|217865.9|217840.2|217728.4|743
1599647400000|2020-09-09 10:30:00|217900.2|217850.2|217880.5|217730.5|217928.6|217850.2|217826.8|217721.8|692
1599647700000|2020-09-09 10:35:00|217879.8|217729.8|217994.7|217844.7|218000.8|217897.3|217836.2|217729.5|789
1599648000000|2020-09-09 10:40:00|217994.9|217844.9|218048.2|217898.2|218061|217965.3|217950.9|217844.9|835
1599648300000|2020-09-09 10:45:00|218047.7|217897.7|218052.4|217902.4|218062.1|217953.4|217989.6|217870.6|727
1599648600000|2020-09-09 10:50:00|218049.2|217899.2|218009.3|217859.3|218189.7|218062.6|217991.1|217851.3|785
1599648900000|2020-09-09 10:55:00|218010.1|217860.1|218007.8|217672.8|218048|217898|217826.5|217656.5|727
1599649200000|2020-09-09 11:00:00|217946.6|217674.9|217926|217776|218033.6|217883.6|217856.7|217629.8|813
1599649500000|2020-09-09 11:05:00|217926.7|217776.7|217914.9|217764.9|218030.8|217880.8|217913.6|217763.6|784
1599649800000|2020-09-09 11:10:00|217916.2|217766.2|217917.7|217767.7|217923.7|217773.7|217855.4|217705.4|757
1599650100000|2020-09-09 11:15:00|217917.5|217767.5|217882.9|217732.9|217990.3|217861.6|217849.5|217699.5|781
1599650400000|2020-09-09 11:20:00|217883.2|217733.2|217838.7|217688.7|217883.2|217733.2|217809.2|217659.2|773
1599650700000|2020-09-09 11:25:00|217839|217689|217682.4|217532.4|217839|217689|217649.3|217521.4|732
1599651000000|2020-09-09 11:30:00|217682.5|217532.5|217552|217402|217735|217628.9|217549.9|217399.9|721
1599651300000|2020-09-09 11:35:00|217549.7|217399.7|217513.6|217363.6|217557.6|217455|217446.1|217348.4|754
1599651600000|2020-09-09 11:40:00|217511.3|217361.3|217507.8|217357.8|217693.4|217543.4|217446|217331.2|811
1599651900000|2020-09-09 11:45:00|217508.9|217358.9|217599.1|217449.1|217730.5|217580.5|217438.5|217337.3|787
1599652200000|2020-09-09 11:50:00|217599|217449|217537.7|217387.7|217599|217475.5|217438.3|217315|729
1599652500000|2020-09-09 11:55:00|217542.9|217392.9|217481.1|217331.1|217549.8|217452.8|217456.5|217331.1|620
1599652800000|2020-09-09 12:00:00|217479.5|217329.5|217096.1|216946.1|217503.1|217395.8|216905|216755|896
1599653100000|2020-09-09 12:05:00|217098.5|216948.5|217155.8|217005.8|217168.9|217060.5|216991.2|216843.1|861
1599653400000|2020-09-09 12:10:00|217155.2|217005.2|217205.1|217055.1|217339.8|217189.8|217111.4|217004.7|786
1599653700000|2020-09-09 12:15:00|217204.6|217054.6|217005.6|216855.6|217212.1|217125.3|216838|216688|907
1599654000000|2020-09-09 12:20:00|217007|216857|216979.2|216829.2|217066.4|216916.4|216744.3|216634.2|886
1599654300000|2020-09-09 12:25:00|216977.3|216827.3|216861.7|216811.7|216991.7|216865.2|216839.8|216736.9|883
1599654600000|2020-09-09 12:30:00|216863.2|216813.2|216953.9|216803.9|217071.4|216967.4|216846.9|216796.9|841
1599654900000|2020-09-09 12:35:00|216951.6|216801.6|216466.2|216316.2|216954.4|216804.4|216418.3|216304.4|875
1599655200000|2020-09-09 12:40:00|216465.5|216315.5|216369.8|216219.8|216472.7|216365.7|216325.8|216210.6|713
1599655500000|2020-09-09 12:45:00|216370.3|216220.3|216257|216107|216417.1|216294.9|216173.5|216027.9|912
1599655800000|2020-09-09 12:50:00|216257.5|216107.5|216438.6|216288.6|216477.2|216360.7|216148.9|215998.9|1026
1599656100000|2020-09-09 12:55:00|216433.9|216283.9|216600.8|216450.8|216655.5|216505.5|216428.6|216278.6|964
1599656400000|2020-09-09 13:00:00|216603.7|216453.7|216387.9|216237.9|216628.4|216504.7|216356.6|216206.6|915
1599656700000|2020-09-09 13:05:00|216387.4|216237.4|216192.7|216042.7|216404.3|216278.8|216122.5|215972.5|931
1599657000000|2020-09-09 13:10:00|216192.1|216042.1|215972|215822|216224.1|216087.1|215914.7|215789.7|843
1599657300000|2020-09-09 13:15:00|215970.9|215820.9|215778.2|215628.2|216061|215911|215721.9|215614.6|995
1599657600000|2020-09-09 13:20:00|215776.8|215626.8|215842|215692|215914.8|215764.8|215682.1|215564.9|900
1599657900000|2020-09-09 13:25:00|215841.5|215691.5|215830.2|215680.2|215925.8|215790.8|215690.5|215584.8|941
1599658200000|2020-09-09 13:30:00|215823.3|215673.3|215838.3|215688.3|215922|215790.7|215732.2|215582.2|1111
1599658500000|2020-09-09 13:35:00|215837.5|215687.5|215891|215741|215917.6|215816.6|215733.9|215643.2|1113
1599658800000|2020-09-09 13:40:00|215890.7|215740.7|215790.2|215740.2|215895.7|215794.4|215724.4|215623.5|1063
1599659100000|2020-09-09 13:45:00|215789.6|215739.6|215837.1|215787.1|215916.7|215828.5|215760.7|215671|1037
1599659400000|2020-09-09 13:50:00|215833|215783|215890.5|215840.5|215957.8|215861.9|215781.4|215690.5|1034
1599659700000|2020-09-09 13:55:00|215892.1|215842.1|215850.7|215800.7|215995.3|215898.9|215826.7|215728.2|942
1599660000000|2020-09-09 14:00:00|215857.2|215807.2|215770.2|215720.2|215901.4|215807.2|215636.6|215536.2|1084
1599660300000|2020-09-09 14:05:00|215769.8|215719.8|215874.8|215824.8|215947.7|215870.6|215708.9|215627.6|1034
1599660600000|2020-09-09 14:10:00|215874.3|215824.3|215642.9|215492.9|215880.8|215824.3|215550.5|215448.6|1007
1599660900000|2020-09-09 14:15:00|215639.1|215489.1|215661.8|215611.8|215718.6|215617.7|215518|215439.1|1065
1599661200000|2020-09-09 14:20:00|215661|215611|215696.9|215546.9|215712.9|215620.9|215529.8|215422.6|1019
1599661500000|2020-09-09 14:25:00|215696.6|215546.6|215528.5|215378.5|215698|215553.2|215438.8|215311.4|1002
1599661800000|2020-09-09 14:30:00|215528.4|215378.4|215418|215268|215568.1|215471.3|215348.9|215242.8|1027
1599662100000|2020-09-09 14:35:00|215416.5|215266.5|215263|215113|215452.1|215361.5|215064.4|215005.3|953
1599662400000|2020-09-09 14:40:00|215260.9|215110.9|215125.5|215075.5|215369.4|215250.2|215108.1|215015.7|968
1599662700000|2020-09-09 14:45:00|215125.2|215075.2|215312.7|215162.7|215391.9|215283.3|215049.1|214986.7|1000
1599663000000|2020-09-09 14:50:00|215311.8|215161.8|215222.8|215172.8|215311.8|215199.5|215146.6|215050|921
1599663300000|2020-09-09 14:55:00|215221.8|215171.8|215230.2|215180.2|215320.2|215230.6|215137.7|215068.9|955
1599663600000|2020-09-09 15:00:00|215229|215179|215027.9|214977.9|215253.2|215179|214990|214872.7|1021
1599663900000|2020-09-09 15:05:00|215027.6|214977.6|215158.1|215108.1|215190.3|215115.1|215012.4|214941.5|907
1599664200000|2020-09-09 15:10:00|215157.5|215107.5|215323.7|215273.7|215373.9|215284.7|215140.2|215064.4|956
1599664500000|2020-09-09 15:15:00|215323.6|215273.6|215336.9|215286.9|215406.4|215320.1|215286.9|215186|908
1599664800000|2020-09-09 15:20:00|215336.6|215286.6|215315.9|215265.9|215442.8|215358|215285.5|215235.5|869
1599665100000|2020-09-09 15:25:00|215315.6|215265.6|215368.3|215218.3|215369.6|215290.2|215243|215169.9|796
1599665400000|2020-09-09 15:30:00|215367|215217|215363.5|215313.5|215388.9|215338.9|215293.2|215217|1009
1599665700000|2020-09-09 15:35:00|215362.7|215312.7|215357.9|215307.9|215442.3|215346.7|215297.5|215247.5|906
1599666000000|2020-09-09 15:40:00|215358.3|215308.3|215307.6|215257.6|215374.2|215324.2|215301.9|215251.9|878
1599666300000|2020-09-09 15:45:00|215294.5|215244.5|215293.4|215243.4|215315.7|215265.7|215247|215197|899
1599666600000|2020-09-09 15:50:00|215293.8|215243.8|215294.2|215244.2|215374.4|215272.3|215209.2|215159.2|888
1599666900000|2020-09-09 15:55:00|215294|215244|215249.9|215199.9|215456.7|215367.7|215248.3|215176.8|878
1599667200000|2020-09-09 16:00:00|215249|215199|215156.5|215106.5|215308.3|215211.4|215146.6|215096.6|848
1599667500000|2020-09-09 16:05:00|215157.6|215107.6|215229.6|215179.6|215266.8|215216.8|215108.3|215058.3|838
1599667800000|2020-09-09 16:10:00|215229.2|215179.2|215190.1|215140.1|215229.2|215179.2|215168.5|215118.5|878
1599668100000|2020-09-09 16:15:00|215189.8|215139.8|215209.7|215159.7|215301|215196|215132.2|215060.1|884
1599668400000|2020-09-09 16:20:00|215210.2|215160.2|215257.7|215207.7|215272.3|215222.3|215200.1|215150.1|783
1599668700000|2020-09-09 16:25:00|215257.8|215207.8|215358.6|215308.6|215421.2|215340.1|215257.3|215207.3|810
1599669000000|2020-09-09 16:30:00|215352.1|215302.1|215239.2|215189.2|215384.3|215334.3|215238.7|215188.7|815
1599669300000|2020-09-09 16:35:00|215239.9|215189.9|215246.2|215196.2|215268.6|215218.6|215216.4|215166.4|800
1599669600000|2020-09-09 16:40:00|215246.1|215196.1|215229.4|215179.4|215260.9|215210.9|215203.7|215153.7|775
1599669900000|2020-09-09 16:45:00|215229.1|215179.1|215235.7|215185.7|215252.6|215202.6|215211.7|215161.7|723
1599670200000|2020-09-09 16:50:00|215235.6|215185.6|215167.6|215117.6|215236.8|215186.8|215130.9|215080.9|771
1599670500000|2020-09-09 16:55:00|215166.4|215116.4|215143.6|215093.6|215189.3|215139.3|215134.3|215084.3|786
1599670800000|2020-09-09 17:00:00|215145.7|215095.7|215046.2|214996.2|215148.4|215098.4|215025|214931.1|818
1599671100000|2020-09-09 17:05:00|215045.9|214995.9|214909.6|214859.6|215052.7|215002.7|214859.6|214800|721
1599671400000|2020-09-09 17:10:00|214909.8|214859.8|215025.1|214875.1|215038.4|214950.6|214843.5|214713.3|818
1599671700000|2020-09-09 17:15:00|214984.2|214934.2|215048|214898|215074.2|214960.4|214915.8|214824.4|910
1599672000000|2020-09-09 17:20:00|215049.2|214899.2|214912.9|214762.9|215055.9|214905.9|214884.5|214734.5|884
1599672300000|2020-09-09 17:25:00|214908.1|214758.1|214919.6|214769.6|215029.5|214879.5|214833.1|214683.1|898
1599672600000|2020-09-09 17:30:00|214920.9|214770.9|214797.6|214647.6|214928|214778|214772|214622|940
1599672900000|2020-09-09 17:35:00|214796.7|214646.7|214425.3|214275.3|214806.9|214656.9|214313.9|214208|871
1599673200000|2020-09-09 17:40:00|214422.8|214272.8|214474.5|214324.5|214479.9|214379.6|214337.4|214232.7|828
1599673500000|2020-09-09 17:45:00|214428.6|214378.6|214506.2|214356.2|214576.6|214464.6|214426.4|214323.8|876
1599673800000|2020-09-09 17:50:00|214507.2|214357.2|214409.7|214259.7|214524.2|214408.1|214351.2|214231.6|797
1599674100000|2020-09-09 17:55:00|214411.2|214261.2|214194.9|214144.9|214437|214287|214143.4|214049|905
1599674400000|2020-09-09 18:00:00|214236|214086|214170.3|214020.3|214339.4|214189.4|213988.4|213882.1|970
1599674700000|2020-09-09 18:05:00|214172.3|214022.3|214255.7|214205.7|214282.4|214232.4|214124|214020.5|901
1599675000000|2020-09-09 18:10:00|214252.7|214202.7|214388.9|214338.9|214423.5|214344.4|214237|214154.8|856
1599675300000|2020-09-09 18:15:00|214389.7|214339.7|214456.2|214406.2|214544.5|214459.8|214375.7|214325.7|808
1599675600000|2020-09-09 18:20:00|214455.8|214405.8|214462.2|214412.2|214525.6|214448.8|214400.9|214315|880
1599675900000|2020-09-09 18:25:00|214462.8|214412.8|214516.1|214466.1|214599.1|214504.3|214422.8|214333|826
1599676200000|2020-09-09 18:30:00|214515.8|214465.8|214327.7|214277.7|214519.2|214465.8|214320.6|214222.7|733
1599676500000|2020-09-09 18:35:00|214328.1|214278.1|214494.7|214444.7|214546.4|214458.8|214320.8|214224.2|766
1599676800000|2020-09-09 18:40:00|214497.9|214447.9|214451.7|214401.7|214550.9|214455.3|214431|214314.5|707
1599677100000|2020-09-09 18:45:00|214455.1|214405.1|214369.8|214219.8|214524.5|214434.6|214295.5|214193.6|780
1599677400000|2020-09-09 18:50:00|214369.2|214219.2|214305.7|214255.7|214382.4|214297.4|214288.7|214199.8|776
1599677700000|2020-09-09 18:55:00|214298.6|214248.6|214282.7|214232.7|214435.3|214294.9|214199.2|214095.3|885
1599678000000|2020-09-09 19:00:00|214350.5|214200.5|214316.2|214166.2|214464.3|214314.3|214258.6|214142.4|887
1599678300000|2020-09-09 19:05:00|214315.2|214165.2|214210.8|214060.8|214352.7|214202.7|214157.9|214051.1|848
1599678600000|2020-09-09 19:10:00|214210.2|214060.2|214180|214130|214277.1|214132.4|214117|214012|820
1599678900000|2020-09-09 19:15:00|214178.2|214128.2|214158|214008|214227.1|214129.4|214112.4|214002.3|875
1599679200000|2020-09-09 19:20:00|214158.1|214008.1|213991|213841|214159.7|214018.7|213937.2|213836|850
1599679500000|2020-09-09 19:25:00|213990.4|213840.4|213968.3|213818.3|214108.9|213984.8|213917.1|213812.6|804
1599679800000|2020-09-09 19:30:00|213969.1|213819.1|213822.4|213672.4|213991.9|213893.3|213812.5|213667.8|815
1599680100000|2020-09-09 19:35:00|213820.7|213670.7|213709.6|213659.6|213855.3|213711.5|213670.5|213549.2|835
1599680400000|2020-09-09 19:40:00|213710.6|213660.6|213756.6|213606.6|213831.5|213686.1|213685.5|213546.4|895
1599680700000|2020-09-09 19:45:00|213756.7|213606.7|213800.4|213650.4|213870.5|213768|213700.9|213595.5|923
1599681000000|2020-09-09 19:50:00|213794.7|213644.7|213712.5|213562.5|213826.1|213703.9|213658.3|213543.4|1005
1599681300000|2020-09-09 19:55:00|213713.1|213563.1|214087.8|213937.8|214096.6|213990.2|213712.6|213562.6|1032
1599681600000|2020-09-09 20:00:00|214086.9|213936.9|213975.4|213825.4|214100.8|213950.8|213857.4|213707.4|886
1599681900000|2020-09-09 20:05:00|213974.2|213824.2|213959.3|213809.3|213999.9|213877.7|213904.9|213798.6|719
1599682200000|2020-09-09 20:10:00|213957.5|213807.5|213795.8|213645.8|213998.3|213902.6|213771.6|213621.6|734
1599682500000|2020-09-09 20:15:00|213789.5|213639.5|213664.8|213514.8|213789.8|213639.8|213655.8|213505.8|495
1599682800000|2020-09-09 20:20:00|213665.2|213515.2|213648.1|213498.1|213739.8|213589.8|213600|213482.8|526
1599683100000|2020-09-09 20:25:00|213648.2|213498.2|213678.4|213528.4|213714.8|213602.7|213565.2|213415.2|617
1599683400000|2020-09-09 20:30:00|213676.7|213526.7|213682.6|213532.6|213714.3|213610.8|213660.8|213521.8|563
1599683700000|2020-09-09 20:35:00|213686.4|213536.4|213684|213534|213820.7|213724.5|213679.9|213529.9|640
1599684000000|2020-09-09 20:40:00|213685.3|213535.3|213577.6|213427.6|213709|213559|213472.1|213322.1|563
1599684300000|2020-09-09 20:45:00|213614.2|213464.2|213642|213492|213684.5|213534.5|213604.7|213454.7|393
1599684600000|2020-09-09 20:50:00|213626.7|213476.7|213693.7|213543.7|213695.3|213545.3|213566.7|213416.7|410
1599684900000|2020-09-09 20:55:00|213685.6|213535.6|213756|213606|213849.9|213616.5|213664.6|213512.1|472
1599685200000|2020-09-09 21:00:00|213755|213605|213819.3|213534.2|213827.1|213605|213742.6|213530.3|42
1599685500000|2020-09-09 21:05:00|213828.2|213507.3|213829|213494|213843.8|213608.5|213733.3|213465.5|118
1599685800000|2020-09-09 21:10:00|213832.1|213497.1|213820.6|213523.1|213913|213607.5|213672.8|213473.8|184
1599686100000|2020-09-09 21:15:00|213835.8|213506.4|213814|213521.4|213891.6|213619.5|213717.6|213489.5|152
1599686400000|2020-09-09 21:20:00|213801.7|213536.6|213770.3|213620.3|213847.5|213636.9|213703.8|213483.6|158
1599686700000|2020-09-09 21:25:00|213763.6|213613.6|213734.5|213584.5|213842|213636.7|213734.5|213494.4|144
1599687000000|2020-09-09 21:30:00|213700.9|213550.9|213762.1|213612.1|213845.5|213614.4|213680|213487.7|140
1599687300000|2020-09-09 21:35:00|213762.5|213612.5|213817.7|213536.1|213850.8|213637.4|213742.5|213509.5|125
1599687600000|2020-09-09 21:40:00|213751.8|213601.8|213836.5|213551|213848.5|213638|213751.8|213537.7|104
1599687900000|2020-09-09 21:45:00|213776.6|213626.6|213838.4|213576.6|213956.3|213688.8|213770.6|213543.1|161
1599688200000|2020-09-09 21:50:00|213840.2|213579|213860.3|213525.3|213912.4|213695.2|213744|213514.1|201
1599688500000|2020-09-09 21:55:00|213854.1|213545.3|213830|213680|213926.7|213687.2|213774.9|213516.2|215
1599688800000|2020-09-09 22:00:00|213872.8|213621.7|213716|213566|213889.2|213690.1|213676.8|213485|532
1599689100000|2020-09-09 22:05:00|213740.4|213590.4|213741|213591|213808|213658|213687.6|213508.3|422
1599689400000|2020-09-09 22:10:00|213739.7|213589.7|213719.1|213569.1|213797|213629.1|213704.2|213542|304
1599689700000|2020-09-09 22:15:00|213717.3|213567.3|213724.5|213574.5|213787|213624.4|213688.9|213532|280
1599690000000|2020-09-09 22:20:00|213719.7|213569.7|213684.7|213534.7|213728|213578|213672.9|213522.9|195
1599690300000|2020-09-09 22:25:00|213683|213533|213688.6|213538.6|213717.2|213567.2|213663.4|213513.4|215
1599690600000|2020-09-09 22:30:00|213691.9|213541.9|213818.4|213668.4|213856.8|213706.8|213677.5|213527.5|290
1599690900000|2020-09-09 22:35:00|213807.5|213657.5|213783.2|213633.2|213820.3|213670.3|213754|213545|264
1599691200000|2020-09-09 22:40:00|213775.7|213625.7|213853.7|213703.7|213882|213710.4|213763|213596.5|298
1599691500000|2020-09-09 22:45:00|213854.6|213704.6|213871.3|213721.3|213892.9|213742.9|213803.8|213604|255
1599691800000|2020-09-09 22:50:00|213868|213718|213827.4|213677.4|213889.4|213739.4|213783.5|213633.5|250
1599692100000|2020-09-09 22:55:00|213823.9|213673.9|213814.1|213664.1|213838.7|213688.7|213805.2|213655.2|234
1599692400000|2020-09-09 23:00:00|213801.3|213651.3|213811.3|213661.3|213838|213688|213794.4|213644.4|236
1599692700000|2020-09-09 23:05:00|213814.3|213664.3|213850.8|213700.8|213863|213713|213804.9|213654.9|336
1599693000000|2020-09-09 23:10:00|213853.1|213703.1|213865.3|213715.3|213910|213760|213830.2|213680.2|360
1599693300000|2020-09-09 23:15:00|213872.3|213722.3|213916.7|213766.7|213922.4|213772.4|213857.7|213707.7|317
1599693600000|2020-09-09 23:20:00|213918.2|213768.2|213897.6|213747.6|213918.2|213768.2|213884.4|213734.4|290
1599693900000|2020-09-09 23:25:00|213896|213746|213899.8|213749.8|213911.6|213761.6|213886.6|213736.6|221
1599694200000|2020-09-09 23:30:00|213901.2|213751.2|213908.4|213758.4|213953.9|213803.9|213887.2|213737.2|295
1599694500000|2020-09-09 23:35:00|213902.8|213752.8|213966.9|213816.9|213986.6|213836.6|213898|213748|252
1599694800000|2020-09-09 23:40:00|213961.8|213811.8|213975.4|213825.4|213995.5|213845.5|213944.9|213794.9|245
1599695100000|2020-09-09 23:45:00|213974.2|213824.2|213968.7|213818.7|213980.5|213830.5|213947.9|213797.9|233
1599695400000|2020-09-09 23:50:00|213963.8|213813.8|213991.5|213841.5|214009.3|213859.3|213954.7|213804.7|292
1599695700000|2020-09-09 23:55:00|213992.6|213842.6|214014.1|213864.1|214051.5|213877.8|213956.8|213799|355
1599696000000|2020-09-10 00:00:00|214014.3|213864.3|214195.2|214045.2|214263.1|214113.1|213970.4|213820.4|632
1599696300000|2020-09-10 00:05:00|214199.3|214049.3|214096.3|213946.3|214265.2|214115.2|214095.6|213945.6|529
1599696600000|2020-09-10 00:10:00|214101|213951|214149.7|213999.7|214171.6|214021.6|214063.2|213913.2|468
1599696900000|2020-09-10 00:15:00|214149.1|213999.1|214110.2|213960.2|214158.1|214008.1|214097.8|213947.8|480
1599697200000|2020-09-10 00:20:00|214111.4|213961.4|214144.1|213994.1|214171.4|214021.4|214109.6|213959.6|398
1599697500000|2020-09-10 00:25:00|214144.3|213994.3|214157.4|214007.4|214236.3|214034|214135.7|213955.7|437
1599697800000|2020-09-10 00:30:00|214143.1|213993.1|214260.9|214110.9|214273.5|214123.5|214127.3|213977.3|663
1599698100000|2020-09-10 00:35:00|214255.4|214105.4|214194.7|214044.7|214260.7|214110.7|214173.1|214023.1|423
1599698400000|2020-09-10 00:40:00|214194.6|214044.6|214156.3|214006.3|214197.5|214047.5|214068.5|213918.5|442
1599698700000|2020-09-10 00:45:00|214155.7|214005.7|214173.2|214023.2|214192|214042|214100.6|213950.6|446
1599699000000|2020-09-10 00:50:00|214169.9|214019.9|214290.3|214140.3|214301.3|214151.3|214138.4|213988.4|473
1599699300000|2020-09-10 00:55:00|214286.1|214136.1|214227.3|214077.3|214291.2|214141.2|214200.3|214050.3|509
1599699600000|2020-09-10 01:00:00|214224.6|214074.6|214360.7|214210.7|214370.7|214220.7|214220.8|214070.8|484
1599699900000|2020-09-10 01:05:00|214359.1|214209.1|214320.9|214170.9|214359.7|214209.7|214297.7|214147.7|417
1599700200000|2020-09-10 01:10:00|214321.7|214171.7|214373.1|214223.1|214389.4|214239.4|214310.2|214160.2|349
1599700500000|2020-09-10 01:15:00|214375.3|214225.3|214396.8|214246.8|214443.5|214293.5|214364.9|214214.9|494
1599700800000|2020-09-10 01:20:00|214396.3|214246.3|214406.9|214256.9|214423.9|214273.9|214343.8|214193.8|469
1599701100000|2020-09-10 01:25:00|214406.1|214256.1|214364.1|214214.1|214421.8|214271.8|214327|214177|487
1599701400000|2020-09-10 01:30:00|214363.5|214213.5|214367.6|214217.6|214424.8|214274.8|214347|214197|532
1599701700000|2020-09-10 01:35:00|214365.8|214215.8|214364|214214|214404.3|214254.3|214351.3|214201.3|468
1599702000000|2020-09-10 01:40:00|214368.5|214218.5|214375.9|214225.9|214420.3|214270.3|214318.2|214168.2|501
1599702300000|2020-09-10 01:45:00|214372.8|214222.8|214349.9|214199.9|214451.2|214301.2|214317.8|214167.8|447
1599702600000|2020-09-10 01:50:00|214349.3|214199.3|214286.4|214136.4|214364.7|214214.7|214284.9|214134.9|417
1599702900000|2020-09-10 01:55:00|214290.3|214140.3|214295.4|214145.4|214312.5|214162.5|214240.3|214090.3|424
1599703200000|2020-09-10 02:00:00|214294.6|214144.6|214329|214179|214351.3|214201.3|214279.4|214129.4|443
1599703500000|2020-09-10 02:05:00|214319.7|214169.7|214374.7|214224.7|214380.1|214230.1|214311.8|214161.8|404
1599703800000|2020-09-10 02:10:00|214373.5|214223.5|214506.2|214356.2|214535.3|214385.3|214362.6|214212.6|427
1599704100000|2020-09-10 02:15:00|214502.6|214352.6|214534|214384|214565.1|214415.1|214502.6|214352.6|382
1599704400000|2020-09-10 02:20:00|214535|214385|214497.4|214347.4|214558.3|214408.3|214465.1|214315.1|427
1599704700000|2020-09-10 02:25:00|214503|214353|214362.5|214212.5|214531.8|214381.8|214356.9|214206.9|418
1599705000000|2020-09-10 02:30:00|214361.9|214211.9|214329.9|214179.9|214403|214253|214317.4|214167.4|499
1599705300000|2020-09-10 02:35:00|214335|214185|214392|214242|214423.5|214273.5|214320|214170|393
1599705600000|2020-09-10 02:40:00|214377.9|214227.9|214364.4|214214.4|214470.5|214320.5|214352.7|214202.7|378
1599705900000|2020-09-10 02:45:00|214364.1|214214.1|214321.2|214171.2|214366|214216|214290.9|214140.9|400
1599706200000|2020-09-10 02:50:00|214319.8|214169.8|214232.2|214082.2|214358.6|214208.6|214225.9|214075.9|348
1599706500000|2020-09-10 02:55:00|214241.9|214091.9|214288.2|214138.2|214306.6|214156.6|214194.1|214044.1|368
1599706800000|2020-09-10 03:00:00|214300.9|214150.9|214251.4|214101.4|214328.9|214178.9|214211|214061|351
1599707100000|2020-09-10 03:05:00|214252.1|214102.1|214280.9|214130.9|214317.4|214167.4|214235.7|214085.7|335
1599707400000|2020-09-10 03:10:00|214280.7|214130.7|214275|214125|214301.1|214151.1|214262.4|214112.4|238
1599707700000|2020-09-10 03:15:00|214278.2|214128.2|214232.4|214082.4|214302.5|214152.5|214208.1|214058.1|404
1599708000000|2020-09-10 03:20:00|214238.7|214088.7|214171.8|214021.8|214261.8|214111.8|214147.2|213997.2|354
1599708300000|2020-09-10 03:25:00|214172.4|214022.4|214262.1|214112.1|214285|214135|214172.4|214022.4|348
1599708600000|2020-09-10 03:30:00|214262.4|214112.4|214269.3|214119.3|214301|214151|214255.6|214105.6|284
1599708900000|2020-09-10 03:35:00|214268.9|214118.9|214250.6|214100.6|214304|214154|214222.7|214072.7|287
1599709200000|2020-09-10 03:40:00|214251.3|214101.3|214264.5|214114.5|214273.1|214123.1|214242.8|214092.8|229
1599709500000|2020-09-10 03:45:00|214254.8|214104.8|214322.6|214172.6|214328.8|214178.8|214254.8|214104.8|276
1599709800000|2020-09-10 03:50:00|214322.5|214172.5|214327.3|214177.3|214333.5|214183.5|214303.9|214153.9|171
1599710100000|2020-09-10 03:55:00|214320|214170|214336|214186|214359.7|214209.7|214320|214170|256
1599710400000|2020-09-10 04:00:00|214334.9|214184.9|214333.7|214183.7|214344.2|214194.2|214313.9|214163.9|352
1599710700000|2020-09-10 04:05:00|214333.9|214183.9|214308.1|214158.1|214333.9|214183.9|214286|214136|343
1599711000000|2020-09-10 04:10:00|214308.8|214158.8|214309.5|214159.5|214320.4|214170.4|214286.2|214136.2|435
1599711300000|2020-09-10 04:15:00|214309.6|214159.6|214324.6|214174.6|214331.5|214181.5|214299.4|214149.4|356
1599711600000|2020-09-10 04:20:00|214323.9|214173.9|214337.6|214187.6|214338.6|214188.6|214312.1|214162.1|291
1599711900000|2020-09-10 04:25:00|214336.9|214186.9|214325.6|214175.6|214337.9|214187.9|214314.1|214164.1|268
1599712200000|2020-09-10 04:30:00|214328.5|214178.5|214329.1|214179.1|214338.8|214188.8|214310.4|214160.4|285
1599712500000|2020-09-10 04:35:00|214326.3|214176.3|214389.7|214239.7|214400|214250|214325.1|214175.1|400
1599712800000|2020-09-10 04:40:00|214389.4|214239.4|214401.5|214251.5|214426.2|214276.2|214381.3|214231.3|304
1599713100000|2020-09-10 04:45:00|214402.5|214252.5|214378.6|214228.6|214415.3|214265.3|214373.8|214223.8|355
1599713400000|2020-09-10 04:50:00|214379.2|214229.2|214395.9|214245.9|214410.3|214260.3|214378.6|214228.6|294
1599713700000|2020-09-10 04:55:00|214394.6|214244.6|214424.9|214274.9|214448.5|214298.5|214388.8|214238.8|370
1599714000000|2020-09-10 05:00:00|214425.4|214275.4|214394.7|214244.7|214452.6|214302.6|214356.2|214206.2|420
1599714300000|2020-09-10 05:05:00|214394.2|214244.2|214416.9|214266.9|214434|214284|214385|214235|387
1599714600000|2020-09-10 05:10:00|214414.5|214264.5|214399.9|214249.9|214429.1|214279.1|214391.2|214241.2|311
1599714900000|2020-09-10 05:15:00|214409.4|214259.4|214278.6|214128.6|214409.4|214259.4|214278.3|214128.3|399
1599715200000|2020-09-10 05:20:00|214281.2|214131.2|214096.7|213946.7|214281.2|214131.2|214068.2|213918.2|548
1599715500000|2020-09-10 05:25:00|214096.6|213946.6|214002.9|213852.9|214114.4|213964.4|213979.9|213829.9|474
1599715800000|2020-09-10 05:30:00|214008.9|213858.9|214075.8|213925.8|214084.9|213934.9|213988.5|213838.5|516
1599716100000|2020-09-10 05:35:00|214067|213917|214126.7|213976.7|214168.7|214018.7|214059.5|213909.5|465
1599716400000|2020-09-10 05:40:00|214127.3|213977.3|214083.6|213933.6|214133.1|213983.1|213997.2|213847.2|503
1599716700000|2020-09-10 05:45:00|214085.6|213935.6|214071.3|213921.3|214123.1|213973.1|214044.3|213894.3|428
1599717000000|2020-09-10 05:50:00|214071.4|213921.4|214082.8|213932.8|214088.2|213938.2|214000.5|213850.5|460
1599717300000|2020-09-10 05:55:00|214079.4|213929.4|214123.7|213973.7|214146.3|213996.3|214044.7|213894.7|507
1599717600000|2020-09-10 06:00:00|214123.1|213973.1|214066|213916|214170.7|214020.7|214014|213864|682
1599717900000|2020-09-10 06:05:00|214066.8|213916.8|213951|213801|214073.4|213923.4|213917.1|213767.1|598
1599718200000|2020-09-10 06:10:00|213950.5|213800.5|213954.5|213804.5|213967.6|213817.6|213932.9|213782.9|520
1599718500000|2020-09-10 06:15:00|213962.6|213812.6|213822.1|213672.1|213970.7|213820.7|213807.4|213657.4|608
1599718800000|2020-09-10 06:20:00|213823.3|213673.3|213937.4|213787.4|213938.3|213788.3|213757.7|213607.7|691
1599719100000|2020-09-10 06:25:00|213937.3|213787.3|213845.7|213695.7|213947.5|213797.5|213844|213694|646
1599719400000|2020-09-10 06:30:00|213843.9|213693.9|213909|213759|213959.7|213809.7|213843.9|213693.9|757
1599719700000|2020-09-10 06:35:00|213908.9|213758.9|213939.5|213789.5|213951.3|213849.1|213895.9|213758.9|661
1599720000000|2020-09-10 06:40:00|213941.8|213791.8|213956.8|213806.8|214004.7|213854.7|213926.1|213776.1|704
1599720300000|2020-09-10 06:45:00|213953.9|213803.9|213951.8|213801.8|214009.8|213859.8|213892.8|213742.8|651
1599720600000|2020-09-10 06:50:00|213952.6|213802.6|213953.6|213803.6|213985.2|213835.2|213913.6|213763.6|426
1599720900000|2020-09-10 06:55:00|213953.4|213803.4|214103.2|213953.2|214103.2|213953.2|213919.5|213769.5|713
1599721200000|2020-09-10 07:00:00|214116.6|213966.6|214267.2|214117.2|214343.4|214193.4|214109.2|213959.2|999
1599721500000|2020-09-10 07:05:00|214272.9|214122.9|214226.9|214076.9|214309.2|214159.2|214181|214031|908
1599721800000|2020-09-10 07:10:00|214227.1|214077.1|214250.9|214100.9|214403.4|214253.4|214221.1|214071.1|883
1599722100000|2020-09-10 07:15:00|214250.2|214100.2|214391.6|214241.6|214394.4|214244.4|214250.2|214100.2|845
1599722400000|2020-09-10 07:20:00|214389.6|214239.6|214372.3|214222.3|214407.9|214257.9|214301.3|214151.3|857
1599722700000|2020-09-10 07:25:00|214372|214222|214377.6|214227.6|214405.9|214255.9|214306.5|214156.5|778
1599723000000|2020-09-10 07:30:00|214378.7|214228.7|214476|214326|214478.9|214328.9|214278.7|214128.7|751
1599723300000|2020-09-10 07:35:00|214476.3|214326.3|214392.2|214242.2|214477.9|214327.9|214382|214232|840
1599723600000|2020-09-10 07:40:00|214392.3|214242.3|214487.9|214337.9|214490.2|214340.2|214346.8|214196.8|849
1599723900000|2020-09-10 07:45:00|214488.6|214338.6|214457.6|214307.6|214522.5|214372.5|214387.1|214237.1|833
1599724200000|2020-09-10 07:50:00|214455.6|214305.6|214611.6|214461.6|214621.5|214471.5|214435|214285|836
1599724500000|2020-09-10 07:55:00|214611.7|214461.7|214566.4|214416.4|214624.5|214474.5|214544.2|214394.2|851
1599724800000|2020-09-10 08:00:00|214567.8|214417.8|214627.3|214477.3|214699.4|214573.7|214567.8|214417.8|850
1599725100000|2020-09-10 08:05:00|214626.6|214476.6|214518.1|214368.1|214642.9|214494.5|214514.8|214364.8|695
1599725400000|2020-09-10 08:10:00|214515.5|214365.5|214618.5|214468.5|214619.2|214469.2|214480.2|214330.2|746
1599725700000|2020-09-10 08:15:00|214617.9|214467.9|214503.4|214353.4|214666.6|214516.6|214498|214348|839
1599726000000|2020-09-10 08:20:00|214506.7|214356.7|214603|214453|214667|214517|214505.5|214355.5|797
1599726300000|2020-09-10 08:25:00|214602.3|214452.3|214496.8|214346.8|214623.8|214473.8|214496.8|214346.8|718
1599726600000|2020-09-10 08:30:00|214497.9|214347.9|214283.5|214133.5|214500.4|214350.4|214174.8|214024.8|767
1599726900000|2020-09-10 08:35:00|214276.6|214126.6|214151.2|214001.2|214284.5|214134.5|214128.1|213978.1|697
1599727200000|2020-09-10 08:40:00|214149.5|213999.5|214217.9|214067.9|214278.6|214128.6|214144|213994|711
1599727500000|2020-09-10 08:45:00|214218.2|214068.2|214219.2|214069.2|214311.7|214161.7|214187.5|214037.5|772
1599727800000|2020-09-10 08:50:00|214219.4|214069.4|214259.8|214109.8|214316|214166|214211.7|214061.7|676
1599728100000|2020-09-10 08:55:00|214264.4|214114.4|214135.3|213985.3|214281.8|214161.1|214077.7|213927.7|701
1599728400000|2020-09-10 09:00:00|214136.7|213986.7|214312.6|214162.6|214332.9|214182.9|214136.7|213986.7|701
1599728700000|2020-09-10 09:05:00|214314.2|214164.2|214191.1|214041.1|214335.1|214185.1|214176.8|214026.8|699
1599729000000|2020-09-10 09:10:00|214191.6|214041.6|214230.7|214080.7|214231.9|214081.9|214093|213943|738
1599729300000|2020-09-10 09:15:00|214237.5|214087.5|214429.5|214279.5|214439.4|214323.1|214237.5|214087.5|700
1599729600000|2020-09-10 09:20:00|214428.5|214278.5|214463.2|214313.2|214517.6|214367.6|214410.1|214260.1|593
1599729900000|2020-09-10 09:25:00|214463.5|214313.5|214507.5|214357.5|214516.8|214366.8|214441.1|214291.1|655
1599730200000|2020-09-10 09:30:00|214510.2|214360.2|214163.4|214013.4|214514|214364|214163.4|214013.4|768
1599730500000|2020-09-10 09:35:00|214163.9|214013.9|214023.5|213873.5|214213|214068.8|214013.4|213863.4|738
1599730800000|2020-09-10 09:40:00|214020.7|213870.7|213938.1|213788.1|214035.5|213900.8|213920|213770|724
1599731100000|2020-09-10 09:45:00|213940.1|213790.1|213948.9|213798.9|214013.1|213863.1|213939.7|213789.7|696
1599731400000|2020-09-10 09:50:00|213947.9|213797.9|213897|213747|213948.4|213798.4|213844.3|213694.3|668
1599731700000|2020-09-10 09:55:00|213896.9|213746.9|213694.1|213544.1|213902.2|213752.2|213681.9|213531.9|715
1599732000000|2020-09-10 10:00:00|213693.7|213543.7|213623.9|213473.9|213748.5|213598.5|213612.4|213462.4|701
1599732300000|2020-09-10 10:05:00|213623.8|213473.8|213725.8|213575.8|213736.9|213586.9|213560.5|213467.2|818
1599732600000|2020-09-10 10:10:00|213726.6|213576.6|213772.6|213622.6|213817.8|213667.8|213712|213562|700
1599732900000|2020-09-10 10:15:00|213772.5|213622.5|213894.4|213744.4|213905.4|213755.4|213697.7|213571.9|624
1599733200000|2020-09-10 10:20:00|213893.7|213743.7|213963.9|213813.9|213970.2|213835.4|213883.1|213733.1|550
1599733500000|2020-09-10 10:25:00|213964|213814|214110.1|213960.1|214130.3|213980.3|213963.8|213813.8|661
1599733800000|2020-09-10 10:30:00|214109.5|213959.5|214105.9|213955.9|214125.1|213975.1|214050.7|213900.7|605
1599734100000|2020-09-10 10:35:00|214107.2|213957.2|214113.1|213963.1|214149.3|213999.3|214030.1|213880.1|645
1599734400000|2020-09-10 10:40:00|214113.9|213963.9|214164.7|214014.7|214177.1|214027.1|214103.5|213953.5|623
1599734700000|2020-09-10 10:45:00|214164.5|214014.5|214143.3|213993.3|214246.5|214096.5|214137.4|213987.4|687
1599735000000|2020-09-10 10:50:00|214143.1|213993.1|214147.5|213997.5|214212.9|214062.9|214115.3|213965.3|685
1599735300000|2020-09-10 10:55:00|214148.6|213998.6|214163.7|214013.7|214199.4|214049.4|214128.1|213978.1|711
1599735600000|2020-09-10 11:00:00|214163.1|214013.1|213999.5|213849.5|214166.8|214016.8|213877.4|213727.4|734
1599735900000|2020-09-10 11:05:00|213999.6|213849.6|214085.3|213935.3|214106.4|213956.4|213937.3|213787.3|658
1599736200000|2020-09-10 11:10:00|214085.2|213935.2|214241.4|214091.4|214256.1|214106.1|214084.8|213934.8|752
1599736500000|2020-09-10 11:15:00|214243.1|214093.1|214325.3|214175.3|214355|214205|214240.9|214090.9|686
1599736800000|2020-09-10 11:20:00|214324.4|214174.4|214300.5|214150.5|214326.1|214176.1|214162.1|214012.1|854
1599737100000|2020-09-10 11:25:00|214302.2|214152.2|214238.4|214088.4|214302.9|214157.4|214192.6|214042.6|771
1599737400000|2020-09-10 11:30:00|214243.6|214093.6|213877.4|213727.4|214251|214101|213877.4|213727.4|774
1599737700000|2020-09-10 11:35:00|213877.1|213727.1|213970|213820|214017|213896.3|213871.3|213721.3|846
1599738000000|2020-09-10 11:40:00|213968.6|213818.6|214134.5|213984.5|214154.5|214004.5|213968.6|213818.6|691
1599738300000|2020-09-10 11:45:00|214134.2|213984.2|214239.6|214089.6|214258.2|214108.2|214132.7|213982.7|812
1599738600000|2020-09-10 11:50:00|214240|214090|213962|213812|214278.3|214128.3|213923.8|213773.8|903
1599738900000|2020-09-10 11:55:00|213961.8|213811.8|213904.9|213754.9|213976.9|213826.9|213819.4|213707.4|847
1599739200000|2020-09-10 12:00:00|213908.8|213758.8|213761|213611|213983.9|213844|213731.3|213581.3|942
1599739500000|2020-09-10 12:05:00|213761.1|213611.1|213651.8|213501.8|213782.6|213667|213574.8|213424.8|979
1599739800000|2020-09-10 12:10:00|213653.4|213503.4|213701.6|213551.6|213779.8|213658.1|213618.5|213468.5|930
1599740100000|2020-09-10 12:15:00|213701.3|213551.3|213698.5|213548.5|213755.8|213650.1|213660.8|213521.5|918
1599740400000|2020-09-10 12:20:00|213698.8|213548.8|213743.7|213593.7|213849.6|213699.6|213620.9|213493.8|954
1599740700000|2020-09-10 12:25:00|213743.3|213593.3|213944.2|213794.2|213968.7|213818.7|213703.9|213584.8|878
1599741000000|2020-09-10 12:30:00|213937.8|213787.8|213803.6|213653.6|214006.9|213856.9|213745.7|213595.7|1110
1599741300000|2020-09-10 12:35:00|213804.1|213654.1|213682.9|213532.9|213855.3|213705.3|213572.4|213446.3|1157
1599741600000|2020-09-10 12:40:00|213682.1|213532.1|213378.5|213228.5|213685.2|213535.2|213251.5|213101.5|1103
1599741900000|2020-09-10 12:45:00|213378.9|213228.9|212758.9|212608.9|213484.5|213334.5|212747.1|212597.1|1099
1599742200000|2020-09-10 12:50:00|212761.9|212611.9|212618.3|212468.3|212921|212781.4|212552.4|212402.4|1077
1599742500000|2020-09-10 12:55:00|212617.2|212467.2|213055.9|212905.9|213138.7|212988.7|212607.8|212457.8|1019
1599742800000|2020-09-10 13:00:00|213097.9|212947.9|212954.9|212804.9|213199.8|213049.8|212847.9|212727.7|998
1599743100000|2020-09-10 13:05:00|212957.6|212807.6|212657.7|212507.7|213000.9|212866.2|212634.5|212502.9|916
1599743400000|2020-09-10 13:10:00|212656.3|212506.3|212223.2|212073.2|212658.9|212508.9|212219|212069|1006
1599743700000|2020-09-10 13:15:00|212223.5|212073.5|212221.3|212071.3|212375.9|212251.3|212143.9|212002.7|1040
1599744000000|2020-09-10 13:20:00|212221.2|212071.2|212464.6|212314.6|212523.8|212410|212216|212066|933
1599744300000|2020-09-10 13:25:00|212447.5|212297.5|212259|212109|212468.5|212340.2|212172.9|212051.3|969
1599744600000|2020-09-10 13:30:00|212258.6|212108.6|212432.4|212382.4|212494.4|212396.1|212257.6|212107.6|1125
1599744900000|2020-09-10 13:35:00|212432.2|212382.2|212402|212352|212610.6|212503.4|212401.7|212294.4|1116
1599745200000|2020-09-10 13:40:00|212401.8|212351.8|212493.7|212343.7|212538.9|212411|212294.3|212144.3|1089
1599745500000|2020-09-10 13:45:00|212486.8|212336.8|212209.3|212159.3|212578.8|212479|212198.7|212089.9|1073
1599745800000|2020-09-10 13:50:00|212209.1|212159.1|212201|212051|212404.6|212290.3|212129.5|212030.4|1006
1599746100000|2020-09-10 13:55:00|212202|212052|212428.8|212278.8|212442.5|212307.6|212144.1|212043.4|1061
1599746400000|2020-09-10 14:00:00|212416.3|212266.3|212289.9|212139.9|212450.5|212300.5|212216.3|212076.2|1040
1599746700000|2020-09-10 14:05:00|212287.9|212137.9|212312.4|212162.4|212343.5|212243.4|212235.3|212110.3|1003
1599747000000|2020-09-10 14:10:00|212253.2|212203.2|212286|212136|212402.1|212293.6|212132.3|212030.6|1034
1599747300000|2020-09-10 14:15:00|212276.2|212126.2|212373|212223|212438.7|212288.7|212183.2|212077.7|988
1599747600000|2020-09-10 14:20:00|212372.9|212222.9|212610.6|212460.6|212614.3|212464.3|212357|212207|1023
1599747900000|2020-09-10 14:25:00|212608.2|212458.2|212658.6|212508.6|212753.4|212638|212608|212458|978
1599748200000|2020-09-10 14:30:00|212664.4|212514.4|212438.5|212288.5|212664.6|212552.8|212359.5|212249.4|1011
1599748500000|2020-09-10 14:35:00|212438.6|212288.6|212634.2|212484.2|212668.7|212526.2|212333.5|212235|1031
1599748800000|2020-09-10 14:40:00|212633.3|212483.3|212802.6|212652.6|212837.2|212687.2|212610.8|212460.8|1055
1599749100000|2020-09-10 14:45:00|212809.4|212659.4|212902.3|212752.3|213060.2|212910.2|212707.9|212580.9|1083
1599749400000|2020-09-10 14:50:00|212903.3|212753.3|212593.6|212443.6|212906.6|212756.6|212489.3|212352.7|1044
1599749700000|2020-09-10 14:55:00|212593.9|212443.9|212656.3|212506.3|212807.7|212712.5|212418|212315.5|1131
1599750000000|2020-09-10 15:00:00|212645.3|212495.3|212880.3|212730.3|212934.8|212841.5|212645.3|212495.3|1090
1599750300000|2020-09-10 15:05:00|212883|212733|212709.9|212559.9|212884.2|212793.5|212591.6|212491|1056
1599750600000|2020-09-10 15:10:00|212709.3|212559.3|212837.6|212687.6|212838.4|212688.4|212465|212362.9|1032
1599750900000|2020-09-10 15:15:00|212834.7|212684.7|213250|213100|213318.2|213175.7|212833.7|212683.7|1099
1599751200000|2020-09-10 15:20:00|213250.8|213100.8|213032.4|212882.4|213293.1|213157.6|212804.6|212711.1|1084
1599751500000|2020-09-10 15:25:00|213030.8|212880.8|213053.3|212903.3|213075.7|212951|212904|212793.1|991
1599751800000|2020-09-10 15:30:00|213059.4|212909.4|213184.9|213034.9|213192.6|213044.7|212942.4|212837.6|1049
1599752100000|2020-09-10 15:35:00|213185.8|213035.8|213117.3|212967.3|213294.6|213144.6|213033.7|212883.7|1013
1599752400000|2020-09-10 15:40:00|213112.6|212962.6|212972.8|212822.8|213137.5|212987.5|212884.2|212734.2|1004
1599752700000|2020-09-10 15:45:00|212973.3|212823.3|212919.7|212769.7|213036.6|212902.4|212889.1|212739.1|1023
1599753000000|2020-09-10 15:50:00|212921.2|212771.2|213056.9|212906.9|213061.7|212911.7|212876.6|212743.3|968
1599753300000|2020-09-10 15:55:00|213058.2|212908.2|212954|212804|213207.9|213097.3|212950.3|212800.3|1047
1599753600000|2020-09-10 16:00:00|212953.3|212803.3|212951.6|212801.6|213054.9|212966.3|212763.2|212659.4|1028
1599753900000|2020-09-10 16:05:00|212947.6|212797.6|212922.7|212772.7|213013.8|212863.8|212821.9|212705.3|1065
1599754200000|2020-09-10 16:10:00|212922.8|212772.8|212948.5|212798.5|212948.5|212820|212855.5|212710.4|1004
1599754500000|2020-09-10 16:15:00|212953|212803|212905.3|212755.3|212975.8|212837.3|212798.8|212703.7|1001
1599754800000|2020-09-10 16:20:00|212904.9|212754.9|212992.7|212842.7|213067.1|212973.5|212837.8|212733.5|987
1599755100000|2020-09-10 16:25:00|212991.7|212841.7|212992|212842|213081.2|212978.8|212933.3|212823|916
1599755400000|2020-09-10 16:30:00|212991.4|212841.4|212887.8|212837.8|212996|212894.2|212795.3|212696.3|970
1599755700000|2020-09-10 16:35:00|212889.8|212839.8|213248.5|213098.5|213254.8|213123|212886.6|212817.7|1080
1599756000000|2020-09-10 16:40:00|213249|213099|213252.3|213102.3|213300.5|213198.2|213110|213009|1053
1599756300000|2020-09-10 16:45:00|213255.9|213105.9|213365.5|213215.5|213403.6|213301.2|213188.3|213038.3|1094
1599756600000|2020-09-10 16:50:00|213367.4|213217.4|213384|213234|213387.8|213288.6|213256.1|213134|1043
1599756900000|2020-09-10 16:55:00|213384.3|213234.3|213374.9|213224.9|213387.6|213284.3|213225.4|213075.4|1023
1599757200000|2020-09-10 17:00:00|213382.7|213232.7|213519.3|213369.3|213538.3|213440.6|213301.1|213185.5|955
1599757500000|2020-09-10 17:05:00|213519.2|213369.2|213543.2|213393.2|213557.1|213407.1|213408.1|213258.1|983
1599757800000|2020-09-10 17:10:00|213541.7|213391.7|213572.6|213422.6|213591.3|213491.8|213479|213379.7|927
1599758100000|2020-09-10 17:15:00|213573.4|213423.4|213676.3|213526.3|213722.5|213622.7|213431.2|213334.5|924
1599758400000|2020-09-10 17:20:00|213623.8|213573.8|213612.7|213462.7|213682.2|213605.1|213530.9|213430.7|856
1599758700000|2020-09-10 17:25:00|213612.3|213462.3|213719.8|213669.8|213763.4|213676.8|213530.9|213429.6|1005
1599759000000|2020-09-10 17:30:00|213720.1|213670.1|213660|213510|213762.7|213683.6|213592.7|213455.7|974
1599759300000|2020-09-10 17:35:00|213659.7|213509.7|213575|213425|213670.7|213526.6|213461.2|213311.2|1026
1599759600000|2020-09-10 17:40:00|213574.4|213424.4|213576.7|213426.7|213700.9|213550.9|213478.2|213363.9|1030
1599759900000|2020-09-10 17:45:00|213577.7|213427.7|213671.7|213521.7|213700.8|213574.5|213566.6|213419.7|915
1599760200000|2020-09-10 17:50:00|213673.3|213523.3|213785.4|213635.4|213804.8|213702|213605.1|213496|943
1599760500000|2020-09-10 17:55:00|213783.9|213633.9|213689.9|213539.9|213785.5|213675.1|213645.8|213512.5|901
1599760800000|2020-09-10 18:00:00|213698.9|213548.9|213654.6|213504.6|213753|213603|213629.6|213503.9|984
1599761100000|2020-09-10 18:05:00|213654.2|213504.2|213755.3|213605.3|213789.2|213685.7|213635.4|213496.6|994
1599761400000|2020-09-10 18:10:00|213755.1|213605.1|213929.9|213779.9|214020.8|213926.6|213604.7|213499.1|984
1599761700000|2020-09-10 18:15:00|213934.2|213784.2|214198.2|214048.2|214203.8|214053.8|213923.2|213773.2|996
1599762000000|2020-09-10 18:20:00|214197.7|214047.7|214478.3|214328.3|214488.4|214338.4|214067.1|213945.7|1075
1599762300000|2020-09-10 18:25:00|214483.5|214333.5|214615.5|214465.5|214619.5|214469.5|214330|214186.2|1102
1599762600000|2020-09-10 18:30:00|214613.7|214463.7|214516.9|214366.9|214620|214470|214331.3|214181.3|1144
1599762900000|2020-09-10 18:35:00|214517.9|214367.9|214393.6|214243.6|214625.7|214475.7|214331.2|214181.2|1034
1599763200000|2020-09-10 18:40:00|214394.7|214244.7|214550.1|214400.1|214553.4|214442|214359.1|214209.1|1087
1599763500000|2020-09-10 18:45:00|214550.9|214400.9|214537.6|214387.6|214669.9|214519.9|214513.1|214363.1|1104
1599763800000|2020-09-10 18:50:00|214537.8|214387.8|214485.5|214335.5|214651.1|214501.1|214464|214314|1065
1599764100000|2020-09-10 18:55:00|214486.4|214336.4|214490.7|214340.7|214562.2|214427.1|214310.6|214212.5|1023
1599764400000|2020-09-10 19:00:00|214489.8|214339.8|214647.6|214497.6|214699.1|214558.3|214453.1|214307.2|1059
1599764700000|2020-09-10 19:05:00|214648|214498|214621.9|214471.9|214649.6|214499.6|214400.6|214260.4|1068
1599765000000|2020-09-10 19:10:00|214622.2|214472.2|214764.9|214614.9|214911.9|214761.9|214607.7|214457.7|1045
1599765300000|2020-09-10 19:15:00|214764.1|214614.1|214954|214804|214969.8|214854.4|214747.5|214597.5|1099
1599765600000|2020-09-10 19:20:00|214952.7|214802.7|214906.1|214756.1|215050.4|214900.4|214794.1|214644.1|1074
1599765900000|2020-09-10 19:25:00|214906.7|214756.7|214852.6|214702.6|214989.5|214839.5|214808.4|214658.4|1124
1599766200000|2020-09-10 19:30:00|214851.1|214701.1|214876.3|214726.3|214984.8|214834.8|214817.9|214667.9|1118
1599766500000|2020-09-10 19:35:00|214876|214726|214870.6|214720.6|214990.1|214840.1|214852|214702|1065
1599766800000|2020-09-10 19:40:00|214870.8|214720.8|214740.8|214590.8|214886.5|214764.3|214640.5|214490.5|1056
1599767100000|2020-09-10 19:45:00|214741.1|214591.1|214831.2|214681.2|214847.1|214697.1|214708.4|214558.4|1097
1599767400000|2020-09-10 19:50:00|214841.6|214691.6|214735.6|214585.6|214885.2|214735.2|214698.6|214560.1|1026
1599767700000|2020-09-10 19:55:00|214735.3|214585.3|214877.1|214727.1|214882.3|214732.3|214713.6|214563.6|1061
1599768000000|2020-09-10 20:00:00|214879.3|214729.3|214847.3|214697.3|215003|214853|214773.7|214623.7|913
1599768300000|2020-09-10 20:05:00|214847.9|214697.9|214765|214615|214859.1|214709.1|214709|214600.4|784
1599768600000|2020-09-10 20:10:00|214761.9|214611.9|214766.9|214616.9|214800.4|214650.4|214694.8|214544.8|747
1599768900000|2020-09-10 20:15:00|214761.9|214611.9|214740|214590|214765.8|214627|214656|214545.8|520
1599769200000|2020-09-10 20:20:00|214740.7|214590.7|214759.1|214609.1|214767.9|214658|214700.6|214574.8|511
1599769500000|2020-09-10 20:25:00|214758.7|214608.7|214717.3|214567.3|214787.1|214688.9|214717.3|214567.3|515
1599769800000|2020-09-10 20:30:00|214720.2|214570.2|214781|214631|214837.8|214687.8|214657.4|214520.4|649
1599770100000|2020-09-10 20:35:00|214780.5|214630.5|214744.3|214594.3|214803.9|214653.9|214738.5|214588.5|650
1599770400000|2020-09-10 20:40:00|214744.4|214594.4|214597.3|214447.3|214757.6|214607.6|214592.3|214442.3|557
1599770700000|2020-09-10 20:45:00|214602.8|214452.8|214590.9|214440.9|214639.5|214489.5|214584.4|214434.4|472
1599771000000|2020-09-10 20:50:00|214586.3|214436.3|214604.4|214454.4|214626.8|214476.8|214569.8|214419.8|457
1599771300000|2020-09-10 20:55:00|214606.3|214456.3|214489|214339|214620.8|214470.8|214467.7|214225.1|551
1599771600000|2020-09-10 21:00:00|214464.8|214314.8|214571.4|214250.1|214582.1|214371.2|214461.6|214203.3|38
1599771900000|2020-09-10 21:05:00|214531.3|214196.3|214525.2|214190.2|214585.2|214278|214487.6|214152.6|175
1599772200000|2020-09-10 21:10:00|214543|214270|214562.9|214227.9|214636|214301|214458.8|214123.8|120
1599772500000|2020-09-10 21:15:00|214572.4|214237.4|214537|214202|214588.2|214254|214507.5|214172.5|212
1599772800000|2020-09-10 21:20:00|214538.9|214203.9|214560.5|214225.5|214577|214278|214470.8|214135.8|215
1599773100000|2020-09-10 21:25:00|214556.9|214221.9|214505.6|214170.6|214578.6|214340.4|214474.4|214139.4|187
1599773400000|2020-09-10 21:30:00|214504.8|214169.8|214553.7|214274.3|214728.8|214393.8|214477.5|214163.4|343
1599773700000|2020-09-10 21:35:00|214558.7|214301.7|214597.1|214337|214632.6|214410.5|214458.2|214271.7|340
1599774000000|2020-09-10 21:40:00|214515.6|214297.5|214553.7|214301.2|214661.9|214436.4|214490.4|214257.1|142
1599774300000|2020-09-10 21:45:00|214572.9|214280.1|214624.1|214321.9|214668.6|214446|214503.4|214266.9|193
1599774600000|2020-09-10 21:50:00|214618.1|214317.5|214578|214428|214679.5|214432|214431.6|214242.4|240
1599774900000|2020-09-10 21:55:00|214661.2|214354.2|214666.9|214331.9|214669.8|214425.7|214528.6|214249.2|164
1599775200000|2020-09-10 22:00:00|214667.3|214336.8|214383|214233|214667.3|214404.1|214286.8|214070.6|705
1599775500000|2020-09-10 22:05:00|214382.7|214232.7|214410.7|214260.7|214433.2|214283.2|214338.8|214188.8|407
1599775800000|2020-09-10 22:10:00|214398.7|214248.7|214409.1|214259.1|214492.3|214305|214391.2|214199.4|324
1599776100000|2020-09-10 22:15:00|214410.2|214260.2|214422|214272|214465.2|214293.4|214380.3|214134.4|379
1599776400000|2020-09-10 22:20:00|214422.8|214272.8|214432.6|214282.6|214479.1|214329.1|214388.1|214238.1|324
1599776700000|2020-09-10 22:25:00|214432.5|214282.5|214360.2|214210.2|214440.9|214290.9|214346.4|214196.4|343
1599777000000|2020-09-10 22:30:00|214351.6|214201.6|214412.9|214262.9|214454|214304|214342.9|214191|292
1599777300000|2020-09-10 22:35:00|214417.3|214267.3|214384.6|214234.6|214444.2|214294.2|214359.3|214167|387
1599777600000|2020-09-10 22:40:00|214385.6|214235.6|214419.3|214269.3|214434.5|214284.5|214379.5|214229.5|310
1599777900000|2020-09-10 22:45:00|214422.8|214272.8|214370.6|214220.6|214448.4|214298.4|214346.6|214196.6|394
1599778200000|2020-09-10 22:50:00|214366.6|214216.6|214388.9|214238.9|214437|214254.4|214348|214137|376
1599778500000|2020-09-10 22:55:00|214386.9|214236.9|214399.7|214249.7|214464|214267.8|214337.5|214172|307
1599778800000|2020-09-10 23:00:00|214410.6|214260.6|214464.1|214314.1|214488.5|214338.5|214365.1|214163|434
1599779100000|2020-09-10 23:05:00|214463|214313|214569.8|214419.8|214583.7|214433.7|214463|214313|302
1599779400000|2020-09-10 23:10:00|214569.4|214419.4|214531|214381|214570.6|214420.6|214498.1|214348.1|343
1599779700000|2020-09-10 23:15:00|214529.5|214379.5|214505.6|214355.6|214549.1|214399.1|214469.1|214319.1|317
1599780000000|2020-09-10 23:20:00|214505.7|214355.7|214502.5|214352.5|214601.6|214451.6|214478.8|214328.8|347
1599780300000|2020-09-10 23:25:00|214501.5|214351.5|214509.4|214359.4|214541|214391|214500.5|214350.5|325
1599780600000|2020-09-10 23:30:00|214514.6|214364.6|214416.9|214266.9|214521.6|214371.6|214372.3|214222.3|356
1599780900000|2020-09-10 23:35:00|214414.5|214264.5|214453.4|214303.4|214455.8|214305.8|214377.2|214227.2|303
1599781200000|2020-09-10 23:40:00|214448.6|214298.6|214472.2|214322.2|214533.3|214383.3|214447.5|214297.5|346
1599781500000|2020-09-10 23:45:00|214470.4|214320.4|214490.6|214340.6|214531.8|214381.8|214470.4|214320.4|327
1599781800000|2020-09-10 23:50:00|214507.3|214357.3|214494.4|214344.4|214511.8|214361.8|214393.8|214243.8|376
1599782100000|2020-09-10 23:55:00|214494.5|214344.5|214503.8|214353.8|214518.8|214368.8|214447.8|214297.8|373
1599782400000|2020-09-11 00:00:00|214502.2|214352.2|214591.1|214441.1|214665.6|214515.6|214365|214215|737
1599782700000|2020-09-11 00:05:00|214592.4|214442.4|214553.7|214403.7|214618|214468|214511.2|214361.2|633
1599783000000|2020-09-11 00:10:00|214554.7|214404.7|214529.4|214379.4|214557.9|214407.9|214445.8|214295.8|588
1599783300000|2020-09-11 00:15:00|214528.9|214378.9|214178.5|214028.5|214529.7|214379.7|214162.9|214012.9|595
1599783600000|2020-09-11 00:20:00|214183.4|214033.4|214160.2|214010.2|214203.2|214053.2|214141.9|213991.9|546
1599783900000|2020-09-11 00:25:00|214159.6|214009.6|214191.6|214041.6|214199.5|214049.5|214156.8|214006.8|420
1599784200000|2020-09-11 00:30:00|214183.6|214033.6|214200.6|214050.6|214238.9|214088.9|214143.2|213993.2|488
1599784500000|2020-09-11 00:35:00|214205.4|214055.4|214216.9|214066.9|214272.9|214122.9|214199.3|214049.3|466
1599784800000|2020-09-11 00:40:00|214219.8|214069.8|214184.7|214034.7|214222.6|214072.6|214162.2|214012.2|484
1599785100000|2020-09-11 00:45:00|214185.7|214035.7|214208.4|214058.4|214217.3|214067.3|214149.8|213999.8|433
1599785400000|2020-09-11 00:50:00|214212.8|214062.8|214180.2|214030.2|214212.8|214062.8|214157.4|214007.4|491
1599785700000|2020-09-11 00:55:00|214177.8|214027.8|214172.5|214022.5|214261.5|214111.5|214143|213993|560
1599786000000|2020-09-11 01:00:00|214162.6|214012.6|214096.5|213946.5|214171.2|214021.2|214088.9|213938.9|596
1599786300000|2020-09-11 01:05:00|214099.9|213949.9|214122.6|213972.6|214126|213976|214077.9|213927.9|470
1599786600000|2020-09-11 01:10:00|214123.2|213973.2|213906.8|213756.8|214123.2|213973.2|213892.9|213742.9|603
1599786900000|2020-09-11 01:15:00|213909.2|213759.2|213853.7|213703.7|213946.8|213796.8|213850.9|213700.9|594
1599787200000|2020-09-11 01:20:00|213855.4|213705.4|213973|213823|213986.9|213836.9|213843.6|213693.6|501
1599787500000|2020-09-11 01:25:00|213972.7|213822.7|214042.5|213892.5|214058.6|213908.6|213943.5|213793.5|532
1599787800000|2020-09-11 01:30:00|214036.7|213886.7|214020|213870|214083.9|213933.9|213992.7|213842.7|617
1599788100000|2020-09-11 01:35:00|214019.8|213869.8|214080.4|213930.4|214087.1|213937.1|213984.1|213834.1|534
1599788400000|2020-09-11 01:40:00|214078.7|213928.7|214086|213936|214088.2|213938.2|213997.1|213847.1|486
1599788700000|2020-09-11 01:45:00|214080.2|213930.2|214075.8|213925.8|214088.1|213938.1|214021.9|213871.9|444
1599789000000|2020-09-11 01:50:00|214073.5|213923.5|214002.3|213852.3|214085|213935|213969.7|213819.7|465
1599789300000|2020-09-11 01:55:00|214001.4|213851.4|213897.3|213747.3|214002|213852|213890.1|213740.1|457
1599789600000|2020-09-11 02:00:00|213895.6|213745.6|213952.3|213802.3|213964.4|213814.4|213894.1|213744.1|432
1599789900000|2020-09-11 02:05:00|213952.2|213802.2|213851.3|213701.3|213952.7|213802.7|213837.5|213687.5|470
1599790200000|2020-09-11 02:10:00|213850.9|213700.9|213881.2|213731.2|213911.3|213761.3|213849.1|213699.1|445
1599790500000|2020-09-11 02:15:00|213881.8|213731.8|213884.4|213734.4|213924.8|213774.8|213873.8|213723.8|469
1599790800000|2020-09-11 02:20:00|213884.5|213734.5|213871.4|213721.4|213889.9|213739.9|213819.5|213669.5|434
1599791100000|2020-09-11 02:25:00|213871|213721|213883|213733|213892|213742|213845.4|213695.4|366
1599791400000|2020-09-11 02:30:00|213875.2|213725.2|213848.4|213698.4|213877.9|213727.9|213827|213677|421
1599791700000|2020-09-11 02:35:00|213848.6|213698.6|213939.7|213789.7|213951.5|213801.5|213836.8|213686.8|392
1599792000000|2020-09-11 02:40:00|213942|213792|213904.8|213754.8|213949|213799|213886.7|213736.7|401
1599792300000|2020-09-11 02:45:00|213904|213754|213929.3|213779.3|213968.7|213818.7|213903.4|213753.4|329
1599792600000|2020-09-11 02:50:00|213938.5|213788.5|214026.4|213876.4|214049.7|213899.7|213924.8|213774.8|415
1599792900000|2020-09-11 02:55:00|214026.1|213876.1|214000.1|213850.1|214063.6|213913.6|213992.7|213842.7|385
1599793200000|2020-09-11 03:00:00|214004.7|213854.7|214042.5|213892.5|214042.5|213892.5|213967.9|213817.9|579
1599793500000|2020-09-11 03:05:00|214041.6|213891.6|213958.8|213808.8|214041.8|213891.8|213955.8|213805.8|487
1599793800000|2020-09-11 03:10:00|213960.4|213810.4|213952.5|213802.5|214005.4|213855.4|213949.4|213799.4|400
1599794100000|2020-09-11 03:15:00|213954.1|213804.1|214006.7|213856.7|214036|213886|213950.8|213800.8|355
1599794400000|2020-09-11 03:20:00|214008.5|213858.5|214015|213865|214017|213867|213972.7|213822.7|434
1599794700000|2020-09-11 03:25:00|214015.2|213865.2|214002.3|213852.3|214017.8|213867.8|213989.5|213839.5|340
1599795000000|2020-09-11 03:30:00|213998.6|213848.6|213989.9|213839.9|214035.1|213885.1|213952.7|213802.7|418
1599795300000|2020-09-11 03:35:00|213989.3|213839.3|213936.6|213786.6|213993.1|213843.1|213910.4|213760.4|417
1599795600000|2020-09-11 03:40:00|213936.9|213786.9|213933.8|213783.8|213938.2|213788.2|213925.7|213775.7|303
1599795900000|2020-09-11 03:45:00|213934|213784|213933.5|213783.5|213940|213790|213929.4|213779.4|353
1599796200000|2020-09-11 03:50:00|213935.5|213785.5|213931|213781|213940|213790|213921.2|213771.2|292
1599796500000|2020-09-11 03:55:00|213931.6|213781.6|213932.4|213782.4|213938.4|213788.4|213916.9|213766.9|271
1599796800000|2020-09-11 04:00:00|213932.3|213782.3|213857.1|213707.1|213935.1|213785.1|213845.1|213695.1|355
1599797100000|2020-09-11 04:05:00|213857.4|213707.4|213856.3|213706.3|213874.8|213724.8|213850.5|213700.5|370
1599797400000|2020-09-11 04:10:00|213855.5|213705.5|213874.1|213724.1|213901.7|213751.7|213852.6|213702.6|357
1599797700000|2020-09-11 04:15:00|213876.4|213726.4|213876.7|213726.7|213885.6|213735.6|213849.1|213699.1|414
1599798000000|2020-09-11 04:20:00|213876.9|213726.9|213761.7|213611.7|213881.9|213731.9|213744.9|213594.9|416
1599798300000|2020-09-11 04:25:00|213761.2|213611.2|213745|213595|213767.7|213617.7|213721.9|213571.9|432
1599798600000|2020-09-11 04:30:00|213746|213596|213753.6|213603.6|213764.7|213614.7|213738.9|213588.9|329
1599798900000|2020-09-11 04:35:00|213749.8|213599.8|213750.4|213600.4|213755.4|213605.4|213729.5|213579.5|291
1599799200000|2020-09-11 04:40:00|213750.2|213600.2|213737.8|213587.8|213750.2|213600.2|213721.5|213571.5|268
1599799500000|2020-09-11 04:45:00|213737.9|213587.9|213763.4|213613.4|213791.1|213641.1|213731.3|213581.3|372
1599799800000|2020-09-11 04:50:00|213760.4|213610.4|213738.3|213588.3|213762.5|213612.5|213735|213585|346
1599800100000|2020-09-11 04:55:00|213737.1|213587.1|213771.3|213621.3|213780.5|213630.5|213730.9|213580.9|335
1599800400000|2020-09-11 05:00:00|213773.3|213623.3|213744.2|213594.2|213858.1|213708.1|213739.7|213589.7|398
1599800700000|2020-09-11 05:05:00|213749.5|213599.5|213754.4|213604.4|213768.6|213618.6|213733.7|213583.7|300
1599801000000|2020-09-11 05:10:00|213753.3|213603.3|213715.1|213565.1|213757.1|213607.1|213691.4|213541.4|332
1599801300000|2020-09-11 05:15:00|213716.8|213566.8|213666.1|213516.1|213726.9|213576.9|213623.9|213473.9|363
1599801600000|2020-09-11 05:20:00|213650.9|213500.9|213642.3|213492.3|213653.1|213503.1|213631.1|213481.1|314
1599801900000|2020-09-11 05:25:00|213643|213493|213617.8|213467.8|213661.8|213511.8|213608.7|213458.7|301
1599802200000|2020-09-11 05:30:00|213614.7|213464.7|213619.8|213469.8|213632.6|213482.6|213603|213453|340
1599802500000|2020-09-11 05:35:00|213619|213469|213615.3|213465.3|213620.8|213470.8|213569.9|213419.9|339
1599802800000|2020-09-11 05:40:00|213614|213464|213579.8|213429.8|213625.9|213475.9|213575|213425|353
1599803100000|2020-09-11 05:45:00|213580.3|213430.3|213587.3|213437.3|213614.6|213464.6|213579.3|213429.3|366
1599803400000|2020-09-11 05:50:00|213584.3|213434.3|213344.5|213194.5|213602.8|213483.7|213320.9|213170.9|562
1599803700000|2020-09-11 05:55:00|213346|213196|213470.2|213320.2|213473.5|213323.5|213339|213189|537
1599804000000|2020-09-11 06:00:00|213471.5|213321.5|213562.8|213412.8|213582.2|213432.2|213447.4|213297.4|648
1599804300000|2020-09-11 06:05:00|213561.8|213411.8|213496.9|213346.9|213632.3|213482.3|213472.7|213322.7|750
1599804600000|2020-09-11 06:10:00|213497.3|213347.3|213502|213352|213555.5|213405.5|213403.3|213253.3|726
1599804900000|2020-09-11 06:15:00|213504.9|213354.9|213427.9|213277.9|213556|213406|213427.9|213277.9|584
1599805200000|2020-09-11 06:20:00|213428.7|213278.7|213441.1|213291.1|213560.8|213410.8|213405.5|213255.5|628
1599805500000|2020-09-11 06:25:00|213441.4|213291.4|213420.1|213270.1|213450|213300|213320.1|213170.1|555
1599805800000|2020-09-11 06:30:00|213419.7|213269.7|213468.5|213318.5|213489.3|213339.3|213358.6|213208.6|531
1599806100000|2020-09-11 06:35:00|213467.9|213317.9|213372.2|213222.2|213491.9|213341.9|213366.4|213216.4|560
1599806400000|2020-09-11 06:40:00|213371.6|213221.6|213340.2|213190.2|213490.1|213340.1|213311|213161|642
1599806700000|2020-09-11 06:45:00|213343|213193|213445.5|213295.5|213482|213332|213343|213193|496
1599807000000|2020-09-11 06:50:00|213448.1|213298.1|213306.3|213156.3|213448.7|213298.7|213289.9|213139.9|472
1599807300000|2020-09-11 06:55:00|213310.5|213160.5|213080.5|212930.5|213356.6|213237.1|213034.8|212906|599
1599807600000|2020-09-11 07:00:00|213081.5|212931.5|213026.1|212876.1|213219.1|213078.6|212984.1|212834.1|770
1599807900000|2020-09-11 07:05:00|213031.8|212881.8|212887.1|212737.1|213083.8|212933.8|212878.2|212728.2|731
1599808200000|2020-09-11 07:10:00|212889.4|212739.4|212885.9|212735.9|212900.9|212750.9|212870.4|212720.4|595
1599808500000|2020-09-11 07:15:00|212884.3|212734.3|212831.9|212681.9|213009.6|212896.3|212778.7|212679.4|743
1599808800000|2020-09-11 07:20:00|212831.5|212681.5|212756.5|212606.5|212832.6|212682.6|212614.9|212497.9|820
1599809100000|2020-09-11 07:25:00|212756.6|212606.6|212800.8|212650.8|212804.3|212654.3|212599.1|212491|750
1599809400000|2020-09-11 07:30:00|212801.2|212651.2|212955.6|212805.6|212961.1|212811.1|212777.7|212627.7|734
1599809700000|2020-09-11 07:35:00|212956.3|212806.3|213009.3|212859.3|213013.3|212863.3|212949.8|212799.8|637
1599810000000|2020-09-11 07:40:00|213008|212858|213104|212954|213184|213034|213001.9|212851.9|711
1599810300000|2020-09-11 07:45:00|213104.9|212954.9|213274.8|213124.8|213275.7|213125.7|213104.5|212954.5|698
1599810600000|2020-09-11 07:50:00|213273.6|213123.6|213265.5|213115.5|213384.8|213234.8|213259|213109|710
1599810900000|2020-09-11 07:55:00|213265.9|213115.9|213178.1|213028.1|213372.8|213222.8|213166.6|213016.6|689
1599811200000|2020-09-11 08:00:00|213179.7|213029.7|213113|212963|213213.9|213063.9|213055.9|212905.9|935
1599811500000|2020-09-11 08:05:00|213115.4|212965.4|212926|212776|213176.5|213026.5|212919.6|212769.6|868
1599811800000|2020-09-11 08:10:00|212927.3|212777.3|213004.2|212854.2|213009.6|212859.6|212894.9|212758.7|718
1599812100000|2020-09-11 08:15:00|213005.3|212855.3|212956.5|212806.5|213055.5|212905.5|212953.9|212803.9|697
1599812400000|2020-09-11 08:20:00|212956.7|212806.7|213047|212897|213105.5|212955.5|212954.1|212804.1|654
1599812700000|2020-09-11 08:25:00|213047.5|212897.5|213044.6|212894.6|213096.3|212946.3|212916.2|212766.2|754
1599813000000|2020-09-11 08:30:00|213044.3|212894.3|212949|212799|213050.4|212900.4|212920.3|212770.3|733
1599813300000|2020-09-11 08:35:00|212949.8|212799.8|212948.9|212798.9|212982.6|212832.6|212868.7|212718.7|792
1599813600000|2020-09-11 08:40:00|212949|212799|212957.1|212807.1|212964.7|212814.7|212812.1|212662.1|766
1599813900000|2020-09-11 08:45:00|212957.4|212807.4|213031.3|212881.3|213098.7|212948.7|212896.9|212746.9|722
1599814200000|2020-09-11 08:50:00|213029|212879|213032.3|212882.3|213094.5|212944.5|212986.9|212836.9|705
1599814500000|2020-09-11 08:55:00|213034|212884|213064|212914|213162.7|213012.7|213033.6|212883.6|712
1599814800000|2020-09-11 09:00:00|213077.3|212927.3|213189.3|213039.3|213197.3|213055.8|213012.3|212862.3|755
1599815100000|2020-09-11 09:05:00|213188.8|213038.8|213031.6|212881.6|213193.1|213043.1|212970.3|212820.3|812
1599815400000|2020-09-11 09:10:00|213031.1|212881.1|213023.1|212873.1|213084.3|212971.9|212968|212837.9|818
1599815700000|2020-09-11 09:15:00|213020.3|212870.3|213070.2|212920.2|213107.9|212957.9|213001.2|212851.2|733
1599816000000|2020-09-11 09:20:00|213066|212916|213040.7|212890.7|213137.1|212987.1|213025.5|212875.5|619
1599816300000|2020-09-11 09:25:00|213043.1|212893.1|213161.2|213011.2|213178.2|213085.3|213043.1|212893.1|727
1599816600000|2020-09-11 09:30:00|213157|213007|213203.7|213053.7|213210.2|213086.2|213072.1|212972.4|647
1599816900000|2020-09-11 09:35:00|213203.5|213053.5|213053.9|212903.9|213203.5|213094.8|213033.3|212883.3|686
1599817200000|2020-09-11 09:40:00|213054.1|212904.1|213115.1|212965.1|213162|213012|213046.7|212896.7|616
1599817500000|2020-09-11 09:45:00|213118|212968|213184.7|213034.7|213204.7|213054.7|213080|212930|681
1599817800000|2020-09-11 09:50:00|213183.5|213033.5|213095.4|212945.4|213197.7|213085.5|213028.1|212921.7|780
1599818100000|2020-09-11 09:55:00|213095.8|212945.8|213171.4|213021.4|213189.8|213039.8|213043.7|212932.8|690
1599818400000|2020-09-11 10:00:00|213169.4|213019.4|213162.2|213012.2|213210.4|213101.3|213151|213005.3|729
1599818700000|2020-09-11 10:05:00|213163.1|213013.1|213105.6|213055.6|213194|213092.3|213089.9|212955.4|727
1599819000000|2020-09-11 10:10:00|213105.1|213055.1|213213.8|213063.8|213217.5|213075.7|213079.5|212975.9|744
1599819300000|2020-09-11 10:15:00|213213.7|213063.7|213271.6|213121.6|213281.9|213131.9|213213.7|213063.7|754
1599819600000|2020-09-11 10:20:00|213271.2|213121.2|213239.3|213089.3|213296|213146|213190.7|213040.7|734
1599819900000|2020-09-11 10:25:00|213239.4|213089.4|213151.6|213001.6|213310.7|213160.7|213127.8|212977.8|721
1599820200000|2020-09-11 10:30:00|213155.2|213005.2|213153|213003|213178.3|213081.9|213100.4|212999|613
1599820500000|2020-09-11 10:35:00|213153.3|213003.3|212849.4|212699.4|213182.1|213072.1|212844.5|212694.5|839
1599820800000|2020-09-11 10:40:00|212849.3|212699.3|212866.7|212716.7|212919.9|212771.5|212821.1|212671.1|687
1599821100000|2020-09-11 10:45:00|212867.8|212717.8|212995.5|212845.5|213055.3|212905.3|212861.2|212711.2|700
1599821400000|2020-09-11 10:50:00|212995.4|212845.4|213083.5|212933.5|213084.6|212963.1|212942|212792|751
1599821700000|2020-09-11 10:55:00|213082.8|212932.8|213003.5|212853.5|213086.4|212985.8|212962.9|212812.9|712
1599822000000|2020-09-11 11:00:00|213001.4|212851.4|213122.3|212972.3|213131.8|212981.8|212993.3|212843.3|755
1599822300000|2020-09-11 11:05:00|213122.2|212972.2|213079.2|212929.2|213191|213062.2|212996.4|212896.2|756
1599822600000|2020-09-11 11:10:00|213077.7|212927.7|213092.8|212942.8|213109.6|213002.8|213023.2|212873.2|812
1599822900000|2020-09-11 11:15:00|213092.1|212942.1|213062.7|212912.7|213135.8|212985.8|213029.9|212879.9|776
1599823200000|2020-09-11 11:20:00|213062.6|212912.6|213165.8|213015.8|213167.1|213017.1|213050.6|212900.6|767
1599823500000|2020-09-11 11:25:00|213168.4|213018.4|213195.6|213045.6|213215.1|213065.1|213117|212967|838
1599823800000|2020-09-11 11:30:00|213192.7|213042.7|213270.9|213120.9|213280.1|213130.1|213128.9|212986|758
1599824100000|2020-09-11 11:35:00|213268.1|213118.1|213348.9|213198.9|213357|213207|213195|213087.6|665
1599824400000|2020-09-11 11:40:00|213351.3|213201.3|213462.1|213312.1|213469.3|213326.9|213285|213190|711
1599824700000|2020-09-11 11:45:00|213466.9|213316.9|213277.4|213227.4|213466.9|213320.8|213256.7|213158.6|709
1599825000000|2020-09-11 11:50:00|213278.9|213228.9|213299|213149|213353.4|213249.5|213242.8|213116.4|615
1599825300000|2020-09-11 11:55:00|213300.9|213150.9|213435|213285|213479.5|213333.1|213266|213150.9|724
1599825600000|2020-09-11 12:00:00|213440.2|213290.2|213405.8|213255.8|213579.9|213472.2|213382.1|213246.6|851
1599825900000|2020-09-11 12:05:00|213407.6|213257.6|212992.6|212842.6|213449.3|213299.3|212856.8|212755.4|894
1599826200000|2020-09-11 12:10:00|212993.5|212843.5|212984|212834|213186.5|213067.5|212927.4|212816.9|865
1599826500000|2020-09-11 12:15:00|212984.2|212834.2|213047.9|212997.9|213092.5|212997.9|212854.5|212758|858
1599826800000|2020-09-11 12:20:00|213047.1|212997.1|213144.1|212994.1|213247.5|213163.5|213030.7|212891.7|794
1599827100000|2020-09-11 12:25:00|213144.9|212994.9|213136.2|212986.2|213192.9|213051.8|213062.6|212928.4|774
1599827400000|2020-09-11 12:30:00|213141.4|212991.4|213329.3|213179.3|213335.5|213205.2|213108.3|212966.8|878
1599827700000|2020-09-11 12:35:00|213332.9|213182.9|213335.5|213185.5|213445|213327|213206.3|213105.1|899
1599828000000|2020-09-11 12:40:00|213336|213186|213435.8|213285.8|213480.6|213354.4|213292|213142|830
1599828300000|2020-09-11 12:45:00|213427|213277|213317.7|213167.7|213497.7|213369.2|213224|213105.1|880
1599828600000|2020-09-11 12:50:00|213317.9|213167.9|213029.8|212979.8|213325.3|213194.2|213023.3|212938.5|783
1599828900000|2020-09-11 12:55:00|213028.8|212978.8|212993.1|212843.1|213112.3|213010.6|212885.2|212779.4|892
1599829200000|2020-09-11 13:00:00|212996.3|212846.3|213093.3|212943.3|213137.5|213031.9|212926.7|212827.4|920
1599829500000|2020-09-11 13:05:00|213089.4|212939.4|212902.4|212752.4|213101.7|212951.7|212844.8|212749.6|820
1599829800000|2020-09-11 13:10:00|212897.7|212747.7|212517.6|212467.6|212906.3|212792|212511.6|212408.8|881
1599830100000|2020-09-11 13:15:00|212499.6|212449.6|212503.3|212453.3|212699.2|212595.8|212459|212406.2|866
1599830400000|2020-09-11 13:20:00|212501|212451|212543.3|212493.3|212684.7|212585.1|212482|212408.3|857
1599830700000|2020-09-11 13:25:00|212544.3|212494.3|212636.3|212486.3|212702.3|212557.4|212486.1|212392.6|866
1599831000000|2020-09-11 13:30:00|212583.3|212533.3|212798.6|212648.6|212799.3|212649.3|212528.7|212426.6|1078
1599831300000|2020-09-11 13:35:00|212798.8|212648.8|212886.2|212736.2|213053.2|212941.6|212700.5|212600.1|1085
1599831600000|2020-09-11 13:40:00|212896.3|212746.3|212692|212642|212925.2|212828.1|212687.1|212598|1067
1599831900000|2020-09-11 13:45:00|212691.1|212641.1|212603.1|212553.1|212765.9|212699.8|212598.2|212517.3|1024
1599832200000|2020-09-11 13:50:00|212603.2|212553.2|212690.7|212640.7|212742.3|212653|212569.9|212458|1035
1599832500000|2020-09-11 13:55:00|212694.2|212644.2|213102.3|212952.3|213115.1|213004.7|212680.7|212630.7|1095
1599832800000|2020-09-11 14:00:00|213102.7|212952.7|213113.7|213063.7|213203.7|213122.9|213043.7|212938.9|1089
1599833100000|2020-09-11 14:05:00|213111|213061|213096.8|213046.8|213213.4|213114.3|212983.2|212881.6|1065
1599833400000|2020-09-11 14:10:00|213096.2|213046.2|213250.3|213100.3|213338.2|213229.5|213093.3|213015.1|1062
1599833700000|2020-09-11 14:15:00|213250|213100|213223.7|213073.7|213312.2|213217.2|213118.7|213024.8|1123
1599834000000|2020-09-11 14:20:00|213220.4|213070.4|213210.8|213060.8|213263.5|213163.2|213105.1|213004.2|1074
1599834300000|2020-09-11 14:25:00|213205.1|213055.1|213258.8|213108.8|213303.7|213203.9|213109.5|213004|1030
1599834600000|2020-09-11 14:30:00|213257.4|213107.4|213302|213252|213357.5|213266.1|213179|213079.3|1024
1599834900000|2020-09-11 14:35:00|213295.2|213245.2|213364.6|213314.6|213419.3|213343.7|213267.5|213189.1|1027
1599835200000|2020-09-11 14:40:00|213368.4|213318.4|213368.6|213318.6|213439.1|213342|213300.9|213217.4|960
1599835500000|2020-09-11 14:45:00|213368.8|213318.8|213246.1|213096.1|213380.8|213330.8|213223.3|213093.2|992
1599835800000|2020-09-11 14:50:00|213240.8|213090.8|213113.9|213063.9|213263.9|213135|213050.8|212964.8|939
1599836100000|2020-09-11 14:55:00|213109.6|213059.6|213020.9|212870.9|213172.7|213073.1|212809.6|212689|1101
1599836400000|2020-09-11 15:00:00|213013.6|212863.6|213017|212967|213088.3|212976.5|212845.6|212750.1|988
1599836700000|2020-09-11 15:05:00|213014.8|212964.8|213016.6|212966.6|213151.7|213071.5|212975.2|212897.9|860
1599837000000|2020-09-11 15:10:00|213015.9|212965.9|212947|212797|213082|212982.6|212892.3|212771.3|832
1599837300000|2020-09-11 15:15:00|212946.7|212796.7|212835.4|212785.4|212968.7|212871.3|212826.3|212727.4|916
1599837600000|2020-09-11 15:20:00|212834.9|212784.9|212982.9|212832.9|213039.1|212900.1|212808|212714.9|928
1599837900000|2020-09-11 15:25:00|212982.6|212832.6|213263.1|213113.1|213269.3|213168.2|212937.9|212831.9|930
1599838200000|2020-09-11 15:30:00|213263.6|213113.6|213367.9|213317.9|213508.2|213387.8|213193.4|213099.5|1048
1599838500000|2020-09-11 15:35:00|213368.4|213318.4|213369.6|213319.6|213468.4|213361.5|213344.8|213256.7|948
1599838800000|2020-09-11 15:40:00|213370|213320|213523.7|213473.7|213552.6|213485|213361.1|213276|883
1599839100000|2020-09-11 15:45:00|213523.6|213473.6|213428.6|213378.6|213576.5|213496.3|213423.8|213314.9|918
1599839400000|2020-09-11 15:50:00|213430.5|213380.5|213354.1|213304.1|213535|213423.3|213342.9|213244.3|905
1599839700000|2020-09-11 15:55:00|213353.9|213303.9|213392.9|213242.9|213418.9|213316.6|213288.8|213210|861
1599840000000|2020-09-11 16:00:00|213386|213236|213262|213112|213407.1|213307|213155.8|213074.2|924
1599840300000|2020-09-11 16:05:00|213264.5|213114.5|213302.9|213152.9|213316.5|213212.8|213205.4|213087.6|913
1599840600000|2020-09-11 16:10:00|213288.6|213138.6|213248.5|213098.5|213312.3|213202.1|213153.9|213086.4|898
1599840900000|2020-09-11 16:15:00|213248.8|213098.8|213080.2|212930.2|213268.5|213168.4|213022.8|212929.5|881
1599841200000|2020-09-11 16:20:00|213032.9|212982.9|212999.8|212849.8|213070.6|212982.9|212884.3|212782.2|977
1599841500000|2020-09-11 16:25:00|213000|212850|212961.8|212911.8|213045.8|212944.3|212912.6|212812.2|948
1599841800000|2020-09-11 16:30:00|212963.9|212913.9|213108.7|213058.7|213162.2|213063.3|212963.9|212913.9|854
1599842100000|2020-09-11 16:35:00|213108.8|213058.8|213093.6|213043.6|213153.5|213068.9|213071.7|212993.5|762
1599842400000|2020-09-11 16:40:00|213094|213044|213109.9|213059.9|213226.3|213122.9|213086.5|213001.9|887
1599842700000|2020-09-11 16:45:00|213110.1|213060.1|212945.8|212895.8|213147|213082.5|212931.6|212834.8|937
1599843000000|2020-09-11 16:50:00|212947.2|212897.2|212846.8|212796.8|213045.9|212941.2|212803.7|212706.1|848
1599843300000|2020-09-11 16:55:00|212847.4|212797.4|213073.1|212923.1|213089.4|212988.5|212809.2|212759.2|964
1599843600000|2020-09-11 17:00:00|213068.3|212918.3|213025.2|212975.2|213077.5|212977.3|212952.2|212852.3|894
1599843900000|2020-09-11 17:05:00|213074.2|212924.2|213299.6|213249.6|213458.5|213356.7|213012|212897.4|929
1599844200000|2020-09-11 17:10:00|213303.2|213253.2|213402.5|213352.5|213480.1|213398.5|213298.1|213199.9|980
1599844500000|2020-09-11 17:15:00|213409|213359|213469.4|213319.4|213515.2|213427.2|213325.1|213236.5|1039
1599844800000|2020-09-11 17:20:00|213465.7|213315.7|213449.7|213399.7|213478.1|213415.3|213394.4|213300.5|1007
1599845100000|2020-09-11 17:25:00|213449.9|213399.9|213631.6|213481.6|213708.2|213573.1|213438.6|213356.2|937
1599845400000|2020-09-11 17:30:00|213628|213478|213735.5|213685.5|213776.1|213694.8|213584.7|213437.8|940
1599845700000|2020-09-11 17:35:00|213779.2|213629.2|213693.3|213543.3|213779.2|213667.8|213549.6|213442.3|926
1599846000000|2020-09-11 17:40:00|213692.2|213542.2|213507.5|213457.5|213745.1|213649.5|213485.8|213386|907
1599846300000|2020-09-11 17:45:00|213504.1|213454.1|213328.5|213278.5|213559|213464.5|213301.2|213196.4|861
1599846600000|2020-09-11 17:50:00|213324.9|213274.9|213404.8|213354.8|213504.4|213407.9|213323.7|213265.3|949
1599846900000|2020-09-11 17:55:00|213402.6|213352.6|213376.3|213226.3|213491|213379.3|213318.9|213219.8|813
1599847200000|2020-09-11 18:00:00|213327.5|213277.5|213201.3|213051.3|213371|213277.5|213156.2|213051.3|868
1599847500000|2020-09-11 18:05:00|213200.5|213050.5|212811.2|212661.2|213210.7|213111.2|212740|212637.9|956
1599847800000|2020-09-11 18:10:00|212810|212660|212629.4|212579.4|212849.2|212699.2|212626.4|212504.2|1003
1599848100000|2020-09-11 18:15:00|212629.8|212579.8|212689.4|212639.4|212747.9|212647|212566.1|212442.3|935
1599848400000|2020-09-11 18:20:00|212687.9|212637.9|212867.1|212717.1|212896.9|212749.6|212687.3|212584.8|931
1599848700000|2020-09-11 18:25:00|212867.2|212717.2|212924.3|212874.3|212974.7|212878.4|212763|212643|903
1599849000000|2020-09-11 18:30:00|212927.5|212877.5|212719.6|212569.6|213021.2|212929.8|212707.7|212557.7|895
1599849300000|2020-09-11 18:35:00|212722.4|212572.4|212758.2|212608.2|212796.7|212646.7|212651.2|212501.2|925
1599849600000|2020-09-11 18:40:00|212757.2|212607.2|212913.2|212763.2|213025.1|212903.7|212730.2|212580.2|1024
1599849900000|2020-09-11 18:45:00|212910|212760|213034.7|212884.7|213041.8|212891.8|212894.5|212744.5|912
1599850200000|2020-09-11 18:50:00|213033.4|212883.4|212958.2|212808.2|213034.6|212884.6|212912.7|212794.1|900
1599850500000|2020-09-11 18:55:00|212958.4|212808.4|212922.2|212772.2|212961.5|212811.5|212694.7|212565.6|973
1599850800000|2020-09-11 19:00:00|212923.2|212773.2|213149.9|212999.9|213174.7|213024.7|212923.2|212773.2|1082
1599851100000|2020-09-11 19:05:00|213155.4|213005.4|213102.6|212952.6|213201.4|213051.4|213054.1|212904.1|991
1599851400000|2020-09-11 19:10:00|213103.4|212953.4|213073.1|212923.1|213117.1|212980.3|213023.6|212898.3|893
1599851700000|2020-09-11 19:15:00|213074.6|212924.6|212966.7|212816.7|213074.6|212930.5|212935.3|212785.3|933
1599852000000|2020-09-11 19:20:00|212968.1|212818.1|212825.8|212675.8|212990.1|212840.1|212813.5|212663.5|1019
1599852300000|2020-09-11 19:25:00|212826.2|212676.2|212740.8|212590.8|212837.2|212687.2|212667|212548.8|864
1599852600000|2020-09-11 19:30:00|212737.1|212587.1|212542|212392|212744.7|212594.7|212490.4|212340.4|921
1599852900000|2020-09-11 19:35:00|212543.2|212393.2|212761.4|212611.4|212839.3|212689.3|212524.7|212374.7|893
1599853200000|2020-09-11 19:40:00|212738.3|212588.3|212673.8|212523.8|212743.7|212602.9|212648.4|212498.4|913
1599853500000|2020-09-11 19:45:00|212672.3|212522.3|212637.7|212487.7|212779.3|212629.3|212592.2|212442.2|928
1599853800000|2020-09-11 19:50:00|212643.6|212493.6|212645.6|212495.6|212722.6|212572.6|212554.2|212404.2|1014
1599854100000|2020-09-11 19:55:00|212646.8|212496.8|212583.2|212433.2|212668.4|212518.4|212498.9|212391.8|994
1599854400000|2020-09-11 20:00:00|212586.3|212436.3|212653.3|212503.3|212694.4|212546|212490.5|212340.5|814
1599854700000|2020-09-11 20:05:00|212651.8|212501.8|212742.9|212592.9|212806.8|212677.2|212634.5|212484.5|595
1599855000000|2020-09-11 20:10:00|212742|212592|212763.4|212613.4|212804.8|212671.3|212711|212566.5|541
1599855300000|2020-09-11 20:15:00|212761.4|212611.4|212742.1|212592.1|212859.9|212709.9|212685.3|212535.3|515
1599855600000|2020-09-11 20:20:00|212742.9|212592.9|212810.5|212660.5|212921|212771|212730.3|212580.3|561
1599855900000|2020-09-11 20:25:00|212814|212664|212850.5|212700.5|212886.8|212736.8|212796.9|212646.9|632
1599856200000|2020-09-11 20:30:00|212847.6|212697.6|212970.7|212820.7|213006|212856|212764.7|212614.7|580
1599856500000|2020-09-11 20:35:00|212969.4|212819.4|212869.6|212719.6|212983.6|212833.6|212854.1|212704.1|396
1599856800000|2020-09-11 20:40:00|212864.6|212714.6|212921|212771|212929|212779|212818|212668|491
1599857100000|2020-09-11 20:45:00|212920.5|212770.5|212928.4|212778.4|212963|212813|212882.9|212732.9|525
1599857400000|2020-09-11 20:50:00|212911.8|212761.8|212948.4|212798.4|213047.7|212897.7|212852.7|212574.7|533
1599857700000|2020-09-11 20:55:00|212948.5|212798.5|212943|212608|212986.9|212800|212889.7|212601.4|238
1600027200000|2020-09-13 20:00:00|213171|212791|213206.6|212826.6|213408|213028|213171|212791|5
1600027500000|2020-09-13 20:05:00|213377|212997|213206.6|212826.6|213408|213028|213206.6|212826.6|7
1600028100000|2020-09-13 20:15:00|213400|213020|213377|212997|213408|213028|213377|212997|6
1600028400000|2020-09-13 20:20:00|213408|213028|213206.6|212826.6|213408|213028|213206.6|212826.6|5
1600028700000|2020-09-13 20:25:00|213400|213020|213377|212997|213408|213028|213372|212992|14
1600029000000|2020-09-13 20:30:00|213400|213020|213206.6|212826.6|213408|213028|213206.6|212826.6|7
1600029300000|2020-09-13 20:35:00|213377|212997|213377|212997|213400|213020|213377|212997|3
1600029600000|2020-09-13 20:40:00|213408|213028|213206.6|212826.6|213408|213028|213206.6|212826.6|6
1600029900000|2020-09-13 20:45:00|213278|212898|213278|212898|213278|212898|213206.6|212826.6|18
1600030200000|2020-09-13 20:50:00|213377|212997|213278|212898|213408|213028|213206.6|212826.6|20
1600030500000|2020-09-13 20:55:00|213206.6|212826.6|213338|212958|213341|212961|213206.6|212826.6|14
1600030800000|2020-09-13 21:00:00|213369.5|212989.5|213276.1|212936.1|213369.5|213009.5|213169.2|212829.2|55
1600031100000|2020-09-13 21:05:00|213260.4|212920.4|213226.7|212891.7|213320.5|212985.5|212976.5|212641.5|109
1600031400000|2020-09-13 21:10:00|213159.3|212824.3|213005.4|212670.4|213261.5|212926.5|213005.4|212670.4|191
1600031700000|2020-09-13 21:15:00|212982.3|212647.3|213133.3|212798.3|213191|212856|212969.9|212634.9|188
1600032000000|2020-09-13 21:20:00|213130.8|212795.8|213002.4|212667.4|213174.8|212839.8|212748.5|212550.3|185
1600032300000|2020-09-13 21:25:00|213002.2|212667.2|212971.7|212636.7|213031.8|212696.8|212828.6|212617.5|112
1600032600000|2020-09-13 21:30:00|212941.7|212606.7|212955.6|212620.6|212995.8|212660.8|212834.8|212514.3|250
1600032900000|2020-09-13 21:35:00|212947.6|212612.6|212914.3|212579.3|212999.3|212664.3|212784.6|212513.7|155
1600033200000|2020-09-13 21:40:00|212801.2|212651.2|212860.7|212606.9|213006.5|212671.5|212783.4|212513.8|91
1600033500000|2020-09-13 21:45:00|212982.7|212647.7|212894.3|212607.1|213009.9|212674.9|212787|212512.6|75
1600033800000|2020-09-13 21:50:00|212921.6|212607.2|212979|212644|213009.9|212674.9|212786.9|212525.2|116
1600034100000|2020-09-13 21:55:00|212967.4|212632.4|212932.5|212597.5|212994.4|212659.4|212784.4|212512.7|102
1600034400000|2020-09-13 22:00:00|212933.1|212598.1|212957.9|212807.9|213104|212877.6|212830.3|212540.1|554
1600034700000|2020-09-13 22:05:00|212951|212801|212899.3|212749.3|212959.6|212806.1|212841.8|212691.8|364
1600035000000|2020-09-13 22:10:00|212899.2|212749.2|212770.5|212620.5|212901.7|212751.7|212765.5|212615.5|363
1600035300000|2020-09-13 22:15:00|212769|212619|212715.6|212565.6|212835|212622.1|212701.4|212551.4|391
1600035600000|2020-09-13 22:20:00|212712.4|212562.4|212761.8|212611.8|212780.2|212630.2|212704|212554|355
1600035900000|2020-09-13 22:25:00|212754.6|212604.6|212709.9|212559.9|212796.1|212646.1|212668.1|212518.1|420
1600036200000|2020-09-13 22:30:00|212696.9|212546.9|212704.5|212554.5|212819|212647.9|212692.6|212542.6|348
1600036500000|2020-09-13 22:35:00|212704.2|212554.2|212777.8|212627.8|212794.3|212644.3|212664.8|212514.8|328
1600036800000|2020-09-13 22:40:00|212776.6|212626.6|212784.9|212634.9|212817|212653.7|212748.6|212535|338
1600037100000|2020-09-13 22:45:00|212785.1|212635.1|212668.9|212518.9|212822.8|212672.8|212659.9|212509.9|382
1600037400000|2020-09-13 22:50:00|212669.2|212519.2|212786.5|212636.5|212793.5|212643.5|212669.2|212519.2|361
1600037700000|2020-09-13 22:55:00|212790.8|212640.8|212827.9|212677.9|212846.2|212696.2|212753.2|212603.2|322
1600038000000|2020-09-13 23:00:00|212835.8|212685.8|212839.6|212689.6|212871.5|212721.5|212797.2|212647.2|386
1600038300000|2020-09-13 23:05:00|212817.5|212667.5|212770.9|212620.9|212863|212713|212760.5|212610.5|270
1600038600000|2020-09-13 23:10:00|212772|212622|212880.3|212730.3|212896.2|212746.2|212754.5|212604.5|349
1600038900000|2020-09-13 23:15:00|212880.6|212730.6|212913.1|212763.1|212918.6|212768.6|212841.8|212691.8|335
1600039200000|2020-09-13 23:20:00|212915.5|212765.5|212869.5|212719.5|212929.1|212779.1|212866|212716|332
1600039500000|2020-09-13 23:25:00|212871.7|212721.7|212847.2|212697.2|212879.7|212729.7|212834.5|212684.5|251
1600039800000|2020-09-13 23:30:00|212847.9|212697.9|212831.7|212681.7|212864.7|212714.7|212808.5|212658.5|323
1600040100000|2020-09-13 23:35:00|212832|212682|212813.6|212663.6|212833.8|212683.8|212781|212631|312
1600040400000|2020-09-13 23:40:00|212821.9|212671.9|212894.9|212744.9|212899.3|212749.3|212793.5|212643.5|391
1600040700000|2020-09-13 23:45:00|212895.7|212745.7|212808.9|212658.9|212895.7|212745.7|212800|212650|563
1600041000000|2020-09-13 23:50:00|212801.4|212651.4|212784.1|212634.1|212830.4|212680.4|212762.2|212612.2|471
1600041300000|2020-09-13 23:55:00|212783.8|212633.8|212781.4|212631.4|212796.1|212646.1|212749.6|212599.6|311
1600041600000|2020-09-14 00:00:00|212782.5|212632.5|212688.5|212538.5|212783.3|212633.3|212669.9|212519.9|551
1600041900000|2020-09-14 00:05:00|212690|212540|212696.5|212546.5|212719.6|212569.6|212647.3|212497.3|431
1600042200000|2020-09-14 00:10:00|212699.7|212549.7|212778.3|212628.3|212782.6|212632.6|212677.1|212527.1|400
1600042500000|2020-09-14 00:15:00|212775.3|212625.3|212843.3|212693.3|212873.2|212723.2|212767.7|212617.7|461
1600042800000|2020-09-14 00:20:00|212841.8|212691.8|212896.8|212746.8|212902.8|212752.8|212820|212670|412
1600043100000|2020-09-14 00:25:00|212895.8|212745.8|212970.3|212820.3|213020.5|212870.5|212880.1|212730.1|402
1600043400000|2020-09-14 00:30:00|212970.1|212820.1|212972.3|212822.3|213013.8|212863.8|212936.5|212786.5|374
1600043700000|2020-09-14 00:35:00|212972.7|212822.7|212968.5|212818.5|212980.2|212830.2|212912.7|212762.7|428
1600044000000|2020-09-14 00:40:00|212968.6|212818.6|212990.3|212840.3|212992.6|212842.6|212933.2|212783.2|323
1600044300000|2020-09-14 00:45:00|212990.1|212840.1|212966|212816|212991.4|212841.4|212899.5|212749.5|361
1600044600000|2020-09-14 00:50:00|212966.2|212816.2|212923.1|212773.1|213028.4|212878.4|212862.2|212712.2|442
1600044900000|2020-09-14 00:55:00|212924|212774|213006|212856|213030.3|212880.3|212914.2|212764.2|483
1600045200000|2020-09-14 01:00:00|213006.7|212856.7|212918.7|212768.7|213031.2|212881.2|212918.1|212768.1|462
1600045500000|2020-09-14 01:05:00|212917.4|212767.4|212747.9|212597.9|212949.2|212799.2|212745.2|212595.2|375
1600045800000|2020-09-14 01:10:00|212747.3|212597.3|212808.3|212658.3|212842.4|212692.4|212744.4|212594.4|335
1600046100000|2020-09-14 01:15:00|212807.8|212657.8|212799.8|212649.8|212834.8|212684.8|212771|212621|330
1600046400000|2020-09-14 01:20:00|212798.5|212648.5|212841.6|212691.6|212868.1|212718.1|212773.8|212623.8|354
1600046700000|2020-09-14 01:25:00|212841|212691|212707.7|212557.7|212843.6|212693.6|212700.1|212550.1|377
1600047000000|2020-09-14 01:30:00|212707.3|212557.3|212698.3|212548.3|212722.4|212572.4|212646.9|212496.9|388
1600047300000|2020-09-14 01:35:00|212698.5|212548.5|212797.9|212647.9|212801.1|212651.1|212672.6|212522.6|475
1600047600000|2020-09-14 01:40:00|212792|212642|212795.5|212645.5|212817.2|212667.2|212733|212583|483
1600047900000|2020-09-14 01:45:00|212796|212646|212731.7|212581.7|212798|212648|212690|212540|436
1600048200000|2020-09-14 01:50:00|212730|212580|212751|212601|212760|212610|212726.9|212576.9|331
1600048500000|2020-09-14 01:55:00|212749.7|212599.7|212635.6|212485.6|212757.2|212607.2|212633.4|212483.4|353
1600048800000|2020-09-14 02:00:00|212634.5|212484.5|212645.9|212495.9|212669.1|212519.1|212623.1|212473.1|365
1600049100000|2020-09-14 02:05:00|212644.2|212494.2|212538.9|212388.9|212644.2|212494.2|212523.3|212373.3|343
1600049400000|2020-09-14 02:10:00|212537|212387|212488.9|212338.9|212543.6|212393.6|212464.5|212314.5|417
1600049700000|2020-09-14 02:15:00|212493.8|212343.8|212497.7|212347.7|212514.9|212364.9|212465|212315|441
1600050000000|2020-09-14 02:20:00|212500.3|212350.3|212439.1|212289.1|212526.8|212376.8|212406.3|212256.3|435
1600050300000|2020-09-14 02:25:00|212436.8|212286.8|212513.8|212363.8|212518.8|212368.8|212427.3|212277.3|338
1600050600000|2020-09-14 02:30:00|212513.3|212363.3|212580.4|212430.4|212605.8|212455.8|212490.3|212340.3|401
1600050900000|2020-09-14 02:35:00|212575.3|212425.3|212503.1|212353.1|212585.2|212435.2|212449|212299|389
1600051200000|2020-09-14 02:40:00|212499.7|212349.7|212515.6|212365.6|212546.3|212396.3|212487.3|212337.3|358
1600051500000|2020-09-14 02:45:00|212521.3|212371.3|212507.1|212357.1|212577.1|212427.1|212503.5|212353.5|401
1600051800000|2020-09-14 02:50:00|212505.2|212355.2|212443.9|212293.9|212554.6|212404.6|212435.4|212285.4|358
1600052100000|2020-09-14 02:55:00|212445.5|212295.5|212455.8|212305.8|212492.1|212342.1|212425.2|212275.2|403
1600052400000|2020-09-14 03:00:00|212461.6|212311.6|212436.8|212286.8|212483.9|212333.9|212401.7|212251.7|386
1600052700000|2020-09-14 03:05:00|212437.7|212287.7|212406|212256|212455.3|212305.3|212361.7|212211.7|360
1600053000000|2020-09-14 03:10:00|212412.3|212262.3|212320.6|212170.6|212421.2|212271.2|212307.6|212157.6|350
1600053300000|2020-09-14 03:15:00|212324.6|212174.6|212342.5|212192.5|212355.6|212205.6|212299.5|212149.5|358
1600053600000|2020-09-14 03:20:00|212343.8|212193.8|212354.4|212204.4|212361.7|212211.7|212299.7|212149.7|375
1600053900000|2020-09-14 03:25:00|212353.1|212203.1|212354.7|212204.7|212373.5|212223.5|212346.3|212196.3|318
1600054200000|2020-09-14 03:30:00|212354|212204|212329.5|212179.5|212369.9|212219.9|212311.9|212161.9|310
1600054500000|2020-09-14 03:35:00|212329.6|212179.6|212316.6|212166.6|212339|212189|212308.5|212158.5|272
1600054800000|2020-09-14 03:40:00|212316.1|212166.1|212346.7|212196.7|212353.5|212203.5|212311.1|212161.1|264
1600055100000|2020-09-14 03:45:00|212342.6|212192.6|212345|212195|212351.7|212201.7|212314.2|212164.2|369
1600055400000|2020-09-14 03:50:00|212338.6|212188.6|212337.2|212187.2|212349.9|212199.9|212331.1|212181.1|252
1600055700000|2020-09-14 03:55:00|212336.1|212186.1|212346.4|212196.4|212360.3|212210.3|212326.6|212176.6|286
1600056000000|2020-09-14 04:00:00|212346.8|212196.8|212378.8|212228.8|212390.6|212240.6|212337.3|212187.3|297
1600056300000|2020-09-14 04:05:00|212380.9|212230.9|212383.3|212233.3|212394.5|212244.5|212365.5|212215.5|294
1600056600000|2020-09-14 04:10:00|212383|212233|212364.4|212214.4|212391.8|212241.8|212356.3|212206.3|277
1600056900000|2020-09-14 04:15:00|212365.5|212215.5|212356|212206|212382|212232|212354.1|212204.1|309
1600057200000|2020-09-14 04:20:00|212356.1|212206.1|212388.4|212238.4|212392.6|212242.6|212351.4|212201.4|288
1600057500000|2020-09-14 04:25:00|212388.1|212238.1|212345.5|212195.5|212391.8|212241.8|212338.2|212188.2|286
1600057800000|2020-09-14 04:30:00|212344.9|212194.9|212347.7|212197.7|212360.4|212210.4|212323.3|212173.3|285
1600058100000|2020-09-14 04:35:00|212349.2|212199.2|212347|212197|212371.2|212221.2|212329.9|212179.9|267
1600058400000|2020-09-14 04:40:00|212348.1|212198.1|212309.5|212159.5|212357.2|212207.2|212296.3|212146.3|324
1600058700000|2020-09-14 04:45:00|212314.4|212164.4|212333.1|212183.1|212342.4|212192.4|212299.6|212149.6|273
1600059000000|2020-09-14 04:50:00|212332.4|212182.4|212306.3|212156.3|212339.3|212189.3|212290.3|212140.3|285
1600059300000|2020-09-14 04:55:00|212304.4|212154.4|212335.4|212185.4|212339.5|212189.5|212288.6|212138.6|299
1600059600000|2020-09-14 05:00:00|212335.1|212185.1|212347|212197|212381.5|212231.5|212332.8|212182.8|373
1600059900000|2020-09-14 05:05:00|212347.3|212197.3|212363.7|212213.7|212368.1|212218.1|212336.5|212186.5|251
1600060200000|2020-09-14 05:10:00|212364.3|212214.3|212352.9|212202.9|212386.9|212236.9|212346.8|212196.8|337
1600060500000|2020-09-14 05:15:00|212353.1|212203.1|212440.2|212290.2|212444.9|212294.9|212350.8|212200.8|429
1600060800000|2020-09-14 05:20:00|212439.2|212289.2|212370.8|212220.8|212440.4|212290.4|212363.2|212213.2|382
1600061100000|2020-09-14 05:25:00|212371.4|212221.4|212426.1|212276.1|212431.6|212281.6|212342.7|212192.7|359
1600061400000|2020-09-14 05:30:00|212424.1|212274.1|212403.9|212253.9|212435.1|212285.1|212385.6|212235.6|438
1600061700000|2020-09-14 05:35:00|212404.8|212254.8|212334.8|212184.8|212410.2|212260.2|212327.6|212177.6|374
1600062000000|2020-09-14 05:40:00|212336.1|212186.1|212308.7|212158.7|212364.7|212214.7|212295.6|212145.6|360
1600062300000|2020-09-14 05:45:00|212312.2|212162.2|212256.1|212106.1|212324.5|212174.5|212244.3|212094.3|356
1600062600000|2020-09-14 05:50:00|212255.5|212105.5|212263.1|212113.1|212311.9|212161.9|212251.8|212101.8|347
1600062900000|2020-09-14 05:55:00|212263|212113|212261|212111|212297.8|212147.8|212248.8|212098.8|447
1600063200000|2020-09-14 06:00:00|212243|212093|212213.1|212063.1|212302.3|212152.3|212202|212052|732
1600063500000|2020-09-14 06:05:00|212212.5|212062.5|212237.2|212087.2|212265.1|212115.1|212204.3|212054.3|664
1600063800000|2020-09-14 06:10:00|212238.2|212088.2|212205.1|212055.1|212253.7|212103.7|212196.5|212046.5|463
1600064100000|2020-09-14 06:15:00|212206.2|212056.2|212244|212094|212284.8|212171.9|212195.5|212045.5|496
1600064400000|2020-09-14 06:20:00|212244.3|212094.3|212239.8|212089.8|212285.6|212135.6|212226.5|212076.5|620
1600064700000|2020-09-14 06:25:00|212239.7|212089.7|212321.8|212171.8|212357.1|212207.1|212236.8|212086.8|579
1600065000000|2020-09-14 06:30:00|212323|212173|212353.2|212203.2|212416.2|212266.2|212321.8|212171.8|717
1600065300000|2020-09-14 06:35:00|212351.6|212201.6|212369.7|212219.7|212379|212229|212314|212164|482
1600065600000|2020-09-14 06:40:00|212370.2|212220.2|212317.7|212167.7|212370.2|212220.2|212310.1|212160.1|383
1600065900000|2020-09-14 06:45:00|212317.5|212167.5|212255.2|212105.2|212324.7|212174.7|212250.6|212100.6|550
1600066200000|2020-09-14 06:50:00|212256.2|212106.2|212355.6|212205.6|212385.5|212235.5|212254.5|212104.5|494
1600066500000|2020-09-14 06:55:00|212355.2|212205.2|212325.1|212175.1|212369.8|212219.8|212287.9|212137.9|512
1600066800000|2020-09-14 07:00:00|212318.3|212168.3|212174.2|212024.2|212318.3|212168.3|212152.5|212002.5|791
1600067100000|2020-09-14 07:05:00|212166.6|212016.6|212173.1|212023.1|212193.4|212043.4|212052.6|211952.2|734
1600067400000|2020-09-14 07:10:00|212173.4|212023.4|212166.6|212016.6|212241|212091|212141.6|211991.6|737
1600067700000|2020-09-14 07:15:00|212168|212018|212254|212104|212292.9|212142.9|212132.9|211982.9|771
1600068000000|2020-09-14 07:20:00|212253.5|212103.5|212212.5|212062.5|212300.3|212155.4|212190.1|212040.1|740
1600068300000|2020-09-14 07:25:00|212217|212067|212172.2|212022.2|212259.5|212109.5|212138.4|211988.4|741
1600068600000|2020-09-14 07:30:00|212172.5|212022.5|212189.8|212039.8|212201.4|212051.4|212149.1|211999.1|764
1600068900000|2020-09-14 07:35:00|212194.1|212044.1|212125.5|211975.5|212198.1|212048.1|212047.1|211946.4|799
1600069200000|2020-09-14 07:40:00|212125.6|211975.6|212130.4|211980.4|212150.4|212002|212052|211939.3|646
1600069500000|2020-09-14 07:45:00|212128.4|211978.4|212095.6|211945.6|212139.1|212034.2|212039.5|211930.4|635
1600069800000|2020-09-14 07:50:00|212096.9|211946.9|212021.4|211871.4|212145.9|211995.9|211969.1|211862.7|650
1600070100000|2020-09-14 07:55:00|212022.2|211872.2|212017.7|211867.7|212040.1|211929.9|211922.6|211823.6|664
1600070400000|2020-09-14 08:00:00|212012.3|211862.3|211939.6|211789.6|212070.7|211920.7|211885.5|211735.5|641
1600070700000|2020-09-14 08:05:00|211939.5|211789.5|211953.8|211803.8|211962.5|211812.5|211891.1|211741.1|713
1600071000000|2020-09-14 08:10:00|211952.9|211802.9|211894.9|211744.9|211972.1|211822.1|211887.8|211737.8|667
1600071300000|2020-09-14 08:15:00|211895.1|211745.1|211890.1|211740.1|211913.1|211803.8|211828.1|211718.7|669
1600071600000|2020-09-14 08:20:00|211890.2|211740.2|211935.1|211785.1|211957.7|211844.6|211885.3|211735.3|741
1600071900000|2020-09-14 08:25:00|211943.8|211793.8|211927.8|211777.8|211953|211848.5|211893.2|211764.6|573
1600072200000|2020-09-14 08:30:00|211927|211777|212000.5|211850.5|212000.5|211850.5|211824.6|211729|664
1600072500000|2020-09-14 08:35:00|211997.5|211847.5|212035.2|211885.2|212070.7|211980.9|211962.5|211837.5|693
1600072800000|2020-09-14 08:40:00|212035.5|211885.5|212061|211911|212161.6|212055.6|212022|211884.4|740
1600073100000|2020-09-14 08:45:00|212060.1|211910.1|212011|211861|212118|211968|211967.6|211817.6|775
1600073400000|2020-09-14 08:50:00|212011.3|211861.3|212105.6|211955.6|212106.8|211996.9|212010.1|211860.1|594
1600073700000|2020-09-14 08:55:00|212106.3|211956.3|212076|211926|212128.2|211978.2|212030.3|211880.3|578
1600074000000|2020-09-14 09:00:00|212075.8|211925.8|212059.1|211909.1|212125.9|211975.9|212054.6|211904.6|582
1600074300000|2020-09-14 09:05:00|212058.6|211908.6|212061.7|212011.7|212120.8|212017.1|212015.2|211882.6|595
1600074600000|2020-09-14 09:10:00|212061.8|212011.8|211985.7|211935.7|212135|212028|211985.7|211880.2|604
1600074900000|2020-09-14 09:15:00|211986|211936|211957.6|211807.6|212014.8|211936|211877.1|211759.7|657
1600075200000|2020-09-14 09:20:00|211957.5|211807.5|211910|211760|211993.2|211858.9|211907.5|211757.5|584
1600075500000|2020-09-14 09:25:00|211910.1|211760.1|211957.5|211807.5|211988.5|211857.9|211852|211739.1|588
1600075800000|2020-09-14 09:30:00|211957.2|211807.2|212206.4|212056.4|212206.4|212056.4|211957.2|211807.2|759
1600076100000|2020-09-14 09:35:00|212206.9|212056.9|212265.6|212115.6|212326.5|212176.5|212182.3|212032.3|762
1600076400000|2020-09-14 09:40:00|212264.3|212114.3|212401.7|212251.7|212413.5|212310.5|212248.5|212098.5|701
1600076700000|2020-09-14 09:45:00|212402.1|212252.1|212455|212305|212496.6|212346.6|212372|212222|781
1600077000000|2020-09-14 09:50:00|212454.7|212304.7|212436.1|212286.1|212515.8|212379.9|212395.8|212245.8|722
1600077300000|2020-09-14 09:55:00|212436.2|212286.2|212377.3|212227.3|212454.1|212304.1|212338.7|212188.7|635
1600077600000|2020-09-14 10:00:00|212354.5|212204.5|212429.3|212279.3|212434.5|212284.5|212317.6|212167.6|775
1600077900000|2020-09-14 10:05:00|212431.7|212281.7|212323.1|212173.1|212439.4|212289.4|212270.8|212120.8|638
1600078200000|2020-09-14 10:10:00|212323.4|212173.4|212231.2|212081.2|212340.8|212190.8|212209|212059|727
1600078500000|2020-09-14 10:15:00|212230.6|212080.6|212282.9|212132.9|212303.8|212159.3|212204.8|212054.8|705
1600078800000|2020-09-14 10:20:00|212283.7|212133.7|212403.3|212253.3|212414.2|212264.2|212264.9|212114.9|628
1600079100000|2020-09-14 10:25:00|212402.7|212252.7|212218.3|212068.3|212407.2|212257.2|212192.4|212045.5|672
1600079400000|2020-09-14 10:30:00|212223.1|212073.1|212097.3|211947.3|212225.1|212075.1|212068.6|211918.6|745
1600079700000|2020-09-14 10:35:00|212098.2|211948.2|212101.5|211951.5|212182.7|212079.5|212054.1|211904.1|712
1600080000000|2020-09-14 10:40:00|212101.4|211951.4|211982.3|211832.3|212107|211957|211974.7|211824.7|666
1600080300000|2020-09-14 10:45:00|211987.8|211837.8|211927.2|211777.2|212032.3|211917.9|211904.4|211754.4|705
1600080600000|2020-09-14 10:50:00|211928.4|211778.4|211980.6|211830.6|211983.5|211833.5|211921|211771|620
1600080900000|2020-09-14 10:55:00|211984.2|211834.2|211986.7|211836.7|212005.7|211855.7|211941.6|211791.6|823
1600081200000|2020-09-14 11:00:00|211984.4|211834.4|212071.3|211921.3|212084.4|211964.2|211976.9|211826.9|674
1600081500000|2020-09-14 11:05:00|212069.4|211919.4|212200.1|212050.1|212208.8|212058.8|212057.1|211912.7|732
1600081800000|2020-09-14 11:10:00|212205.8|212055.8|212388.9|212238.9|212393.8|212253.6|212163.1|212046.2|758
1600082100000|2020-09-14 11:15:00|212388.8|212238.8|212195.8|212045.8|212394.9|212286.1|212145.1|212041.7|731
1600082400000|2020-09-14 11:20:00|212195.3|212045.3|212069.1|211919.1|212196.8|212053.7|212018.8|211868.8|697
1600082700000|2020-09-14 11:25:00|212069.2|211919.2|211932.2|211782.2|212110.6|211960.6|211879.2|211779.2|664
1600083000000|2020-09-14 11:30:00|211932|211782|211842.4|211792.4|212028.2|211925.7|211837|211737.6|680
1600083300000|2020-09-14 11:35:00|211843.6|211793.6|211884.3|211734.3|211904.3|211805.9|211812.7|211700.9|643
1600083600000|2020-09-14 11:40:00|211885|211735|211900.4|211750.4|211911.4|211761.4|211877.2|211727.2|674
1600083900000|2020-09-14 11:45:00|211903.7|211753.7|211895.1|211745.1|211954.8|211856.1|211840.2|211730.4|780
1600084200000|2020-09-14 11:50:00|211891|211741|211839.5|211789.5|211897.6|211798.2|211824.7|211737.1|448
1600084500000|2020-09-14 11:55:00|211841|211791|212150.8|212000.8|212153.2|212003.2|211838.5|211788.5|835
1600084800000|2020-09-14 12:00:00|212149.4|211999.4|212162.1|212112.1|212221.9|212131|212121.7|211973.9|762
1600085100000|2020-09-14 12:05:00|212163.3|212113.3|212109.6|212059.6|212208.9|212130|212091.9|211994.7|662
1600085400000|2020-09-14 12:10:00|212108|212058|212048.1|211998.1|212157.5|212070.2|211947|211841.4|771
1600085700000|2020-09-14 12:15:00|212096.4|211946.4|212081.5|212031.5|212187.2|212057.1|212068.4|211945.3|782
1600086000000|2020-09-14 12:20:00|212078.2|212028.2|212098.8|212048.8|212224.3|212074.3|212021|211908|788
1600086300000|2020-09-14 12:25:00|212098.1|212048.1|212131.2|212081.2|212242.8|212132.1|212081.5|211974.4|776
1600086600000|2020-09-14 12:30:00|212129.2|212079.2|212136.8|212086.8|212218.8|212143.5|212075.3|211973.9|797
1600086900000|2020-09-14 12:35:00|212137|212087|211889.4|211839.4|212165.8|212087|211835.7|211732.8|831
1600087200000|2020-09-14 12:40:00|211889.5|211839.5|211875.6|211825.6|211955.9|211875.2|211834.2|211739|784
1600087500000|2020-09-14 12:45:00|211875.9|211825.9|211789.9|211739.9|211926.2|211853.3|211777.7|211727.7|736
1600087800000|2020-09-14 12:50:00|211789.8|211739.8|211897.7|211747.7|211926.3|211839.9|211782.7|211696.2|868
1600088100000|2020-09-14 12:55:00|211897.9|211747.9|211830.6|211680.6|211917.8|211837.8|211732.9|211639.8|799
1600088400000|2020-09-14 13:00:00|211827.9|211677.9|211728.4|211678.4|211827.9|211761.3|211688|211589.7|847
1600088700000|2020-09-14 13:05:00|211729.2|211679.2|211752.7|211702.7|211813.4|211735.9|211686.3|211579.8|882
1600089000000|2020-09-14 13:10:00|211752.8|211702.8|211806.5|211756.5|211812.3|211762.3|211720.7|211632.1|775
1600089300000|2020-09-14 13:15:00|211806.9|211756.9|211766.1|211716.1|211842.9|211766.9|211742.1|211660.4|836
1600089600000|2020-09-14 13:20:00|211767.1|211717.1|211776.2|211726.2|211813.5|211763.5|211729.4|211652.8|740
1600089900000|2020-09-14 13:25:00|211776.4|211726.4|211670.1|211620.1|211807|211757|211637.1|211587.1|865
1600090200000|2020-09-14 13:30:00|211676.5|211626.5|211702.1|211652.1|211901.9|211829.9|211514.8|211455.7|1067
1600090500000|2020-09-14 13:35:00|211701.6|211651.6|211644.4|211594.4|211787.4|211737.4|211634|211557.1|1075
1600090800000|2020-09-14 13:40:00|211644.7|211594.7|211431.4|211381.4|211707.5|211612.5|211402.8|211302.9|1003
1600091100000|2020-09-14 13:45:00|211431|211381|211326.6|211276.6|211456.4|211381.7|211131.1|211050.6|1055
1600091400000|2020-09-14 13:50:00|211325.3|211275.3|211445|211295|211462.6|211374.1|211228.7|211151.1|962
1600091700000|2020-09-14 13:55:00|211443.3|211293.3|211419.2|211369.2|211505.4|211417.9|211324|211261.1|950
1600092000000|2020-09-14 14:00:00|211419.1|211369.1|211160.3|211010.3|211443.2|211369.1|211104.7|211009.5|950
1600092300000|2020-09-14 14:05:00|211160.4|211010.4|210979.3|210929.3|211206.4|211110.1|210908.9|210820.9|980
1600092600000|2020-09-14 14:10:00|210978.8|210928.8|210979.7|210929.7|211029.4|210962.2|210787.6|210680.9|917
1600092900000|2020-09-14 14:15:00|210981|210931|210997.9|210947.9|211111.4|210997|210912.7|210837|1011
1600093200000|2020-09-14 14:20:00|210998.7|210948.7|210835.9|210785.9|211039.6|210948.9|210791.6|210710.3|967
1600093500000|2020-09-14 14:25:00|210835.4|210785.4|210742.1|210692.1|210840.2|210790.2|210586.3|210501.5|964
1600093800000|2020-09-14 14:30:00|210742.4|210692.4|210698.7|210648.7|210748.9|210693.8|210537.8|210487.8|990
1600094100000|2020-09-14 14:35:00|210698.2|210648.2|210848.2|210798.2|210885.5|210814.4|210670|210580.5|984
1600094400000|2020-09-14 14:40:00|210848|210798|210716.8|210666.8|210900.5|210850.5|210639|210589|965
1600094700000|2020-09-14 14:45:00|210716.2|210666.2|210569.4|210519.4|210828.4|210756.9|210557.9|210496.7|980
1600095000000|2020-09-14 14:50:00|210567.5|210517.5|210568|210518|210589.1|210533.5|210424.9|210360.4|947
1600095300000|2020-09-14 14:55:00|210569.6|210519.6|210583|210533|210757.2|210689.2|210459.3|210409.3|1008
1600095600000|2020-09-14 15:00:00|210590.6|210540.6|210810|210760|210810.3|210760|210500.4|210450.4|1022
1600095900000|2020-09-14 15:05:00|210800.3|210750.3|211001.5|210951.5|211004.1|210954.1|210736.2|210641.7|855
1600096200000|2020-09-14 15:10:00|211003.1|210953.1|210943.7|210893.7|211114.8|211064.8|210935.9|210885.9|942
1600096500000|2020-09-14 15:15:00|210944|210894|211206.2|211156.2|211247.2|211197.2|210943.7|210893.7|849
1600096800000|2020-09-14 15:20:00|211207.3|211157.3|211170.9|211020.9|211214.1|211164.1|211053.4|210982.6|790
1600097100000|2020-09-14 15:25:00|211171.4|211021.4|211217.7|211167.7|211302.5|211202.7|211119.5|211017.1|792
1600097400000|2020-09-14 15:30:00|211206.2|211156.2|211038.4|210988.4|211209.2|211159.2|211020|210970|770
1600097700000|2020-09-14 15:35:00|211038.9|210988.9|211007.3|210957.3|211199.2|211096.1|210993.6|210899.8|885
1600098000000|2020-09-14 15:40:00|211007.9|210957.9|211081.2|211031.2|211145.2|211065.3|210988.1|210938.1|838
1600098300000|2020-09-14 15:45:00|211081|211031|211174.6|211124.6|211175.6|211125.6|211066.3|210980.5|863
1600098600000|2020-09-14 15:50:00|211173.7|211123.7|211248.9|211198.9|211250.7|211200.3|211126.8|211056.8|839
1600098900000|2020-09-14 15:55:00|211248.6|211198.6|211301|211251|211389.8|211314.1|211246.2|211196.2|873
1600099200000|2020-09-14 16:00:00|211300.7|211250.7|211169.6|211119.6|211345.8|211265.5|211167|211117|931
1600099500000|2020-09-14 16:05:00|211170.7|211120.7|211067.7|211017.7|211178.9|211128.9|211057|211007|788
1600099800000|2020-09-14 16:10:00|211068.6|211018.6|211093.9|211043.9|211114.3|211064.3|211027.6|210977.6|792
1600100100000|2020-09-14 16:15:00|211094.6|211044.6|210904.3|210854.3|211112.3|211062.3|210899.1|210807.1|763
1600100400000|2020-09-14 16:20:00|210903.1|210853.1|210798.5|210748.5|210932|210853.1|210755.8|210705.8|842
1600100700000|2020-09-14 16:25:00|210798.2|210748.2|210639.8|210589.8|210800.9|210750.9|210605.4|210535.4|773
1600101000000|2020-09-14 16:30:00|210629.9|210579.9|210790.1|210740.1|210794.6|210744.6|210604.2|210554.2|755
1600101300000|2020-09-14 16:35:00|210789.1|210739.1|210767.7|210717.7|210790.6|210740.6|210744.6|210694.6|672
1600101600000|2020-09-14 16:40:00|210766.9|210716.9|210626.6|210576.6|210767.7|210717.7|210596.7|210546.7|822
1600101900000|2020-09-14 16:45:00|210632.3|210582.3|210595.8|210545.8|210641.5|210591.5|210554.9|210504.9|797
1600102200000|2020-09-14 16:50:00|210593.8|210543.8|210766.3|210716.3|210879.3|210774.3|210590.2|210540.2|914
1600102500000|2020-09-14 16:55:00|210767.7|210717.7|210875.8|210825.8|210906.7|210850.8|210747.6|210697.6|900
1600102800000|2020-09-14 17:00:00|210871.8|210821.8|210828.5|210778.5|210923.7|210832.5|210802.9|210752.9|796
1600103100000|2020-09-14 17:05:00|210829.9|210779.9|210961.7|210911.7|210978|210928|210822.8|210772.8|843
1600103400000|2020-09-14 17:10:00|210962.1|210912.1|210956.8|210806.8|211015.2|210924.8|210877.2|210777|781
1600103700000|2020-09-14 17:15:00|210956.7|210806.7|210982.7|210832.7|211025.1|210914.4|210910.8|210806.7|858
1600104000000|2020-09-14 17:20:00|210981.9|210831.9|210871.9|210821.9|211006.5|210910.8|210867.4|210801.8|783
1600104300000|2020-09-14 17:25:00|210872.2|210822.2|210928.1|210878.1|210994.6|210901.6|210867.5|210794.1|776
1600104600000|2020-09-14 17:30:00|210931|210881|210959.3|210809.3|210981.2|210881.4|210894.6|210791.9|741
1600104900000|2020-09-14 17:35:00|210959.6|210809.6|211074.7|210924.7|211128.5|210978.5|210907|210782.8|849
1600105200000|2020-09-14 17:40:00|211074.6|210924.6|211181.4|211031.4|211186.8|211062|211057|210907|783
1600105500000|2020-09-14 17:45:00|211183|211033|211097.8|211047.8|211231.1|211126.7|211089.1|210982.7|718
1600105800000|2020-09-14 17:50:00|211147.2|210997.2|211088.1|210938.1|211209.1|211106.9|211079.8|210933.9|766
1600106100000|2020-09-14 17:55:00|211087.5|210937.5|211025.8|210875.8|211097.8|210947.8|211010.8|210860.8|737
1600106400000|2020-09-14 18:00:00|211025.9|210875.9|211019.6|210869.6|211127.2|211001.1|210988.7|210865.4|782
1600106700000|2020-09-14 18:05:00|211019.5|210869.5|210975.5|210825.5|211022.5|210887.7|210917.6|210811.1|721
1600107000000|2020-09-14 18:10:00|210975.6|210825.6|210977.8|210827.8|211001.5|210887.8|210917.5|210778.6|724
1600107300000|2020-09-14 18:15:00|210978.7|210828.7|210995.9|210845.9|211007.5|210857.5|210955.5|210805.5|758
1600107600000|2020-09-14 18:20:00|210996|210846|210969|210819|210997.4|210899.4|210892|210790.4|721
1600107900000|2020-09-14 18:25:00|210968.9|210818.9|210940.8|210790.8|211024.1|210874.1|210934.8|210784.8|809
1600108200000|2020-09-14 18:30:00|210943|210793|210904.9|210754.9|210948.5|210798.5|210832.1|210712.3|848
1600108500000|2020-09-14 18:35:00|210904.8|210754.8|210952.6|210802.6|210971.8|210821.8|210879.9|210729.9|805
1600108800000|2020-09-14 18:40:00|210952.7|210802.7|210894.8|210744.8|210952.7|210802.7|210883.9|210733.9|808
1600109100000|2020-09-14 18:45:00|210895.7|210745.7|210970.3|210820.3|210972.6|210822.6|210825|210705.6|868
1600109400000|2020-09-14 18:50:00|210971.4|210821.4|210991.9|210841.9|211014.7|210889.6|210892.7|210791.7|925
1600109700000|2020-09-14 18:55:00|210938|210888|211022.3|210872.3|211164.6|211047.2|210937|210825.6|1066
1600110000000|2020-09-14 19:00:00|211019.2|210869.2|210930|210780|211019.2|210895.2|210871.9|210721.9|993
1600110300000|2020-09-14 19:05:00|210929.4|210779.4|210855.9|210705.9|210929.4|210779.4|210847.3|210697.3|840
1600110600000|2020-09-14 19:10:00|210855.2|210705.2|211050.2|210900.2|211066.2|210916.2|210851.1|210701.1|678
1600110900000|2020-09-14 19:15:00|211064|210914|210948.2|210798.2|211106.1|210956.1|210925.5|210775.5|870
1600111200000|2020-09-14 19:20:00|210951.6|210801.6|210948.1|210798.1|211034|210884|210940.6|210790.6|825
1600111500000|2020-09-14 19:25:00|210947.3|210797.3|210811.8|210661.8|210949.8|210799.8|210788.4|210638.4|812
1600111800000|2020-09-14 19:30:00|210803.7|210653.7|210787.5|210637.5|210854.3|210704.3|210725.7|210575.7|894
1600112100000|2020-09-14 19:35:00|210787.9|210637.9|210702.1|210552.1|210824.9|210674.9|210643.7|210493.7|931
1600112400000|2020-09-14 19:40:00|210701.4|210551.4|210693.8|210543.8|210746.2|210596.2|210682.8|210532.8|877
1600112700000|2020-09-14 19:45:00|210693.3|210543.3|210722.5|210572.5|210731.8|210581.8|210637.7|210487.7|869
1600113000000|2020-09-14 19:50:00|210722.8|210572.8|210764.7|210614.7|210776.6|210626.6|210706.4|210556.4|901
1600113300000|2020-09-14 19:55:00|210762|210612|210712.5|210562.5|210815.8|210665.8|210710.3|210560.3|892
1600113600000|2020-09-14 20:00:00|210713.1|210563.1|210700.3|210550.3|210761.6|210611.6|210647.9|210520.8|629
1600113900000|2020-09-14 20:05:00|210700.1|210550.1|210870.9|210720.9|210875.8|210725.8|210671.4|210521.4|650
1600114200000|2020-09-14 20:10:00|210864.4|210714.4|211089.6|210939.6|211149.3|211000.9|210864.4|210714.4|708
1600114500000|2020-09-14 20:15:00|211095.7|210945.7|211132|210982|211196.8|211046.8|211072.6|210922.6|577
1600114800000|2020-09-14 20:20:00|211106.4|210956.4|210967.4|210817.4|211106.4|210956.4|210962.7|210812.7|508
1600115100000|2020-09-14 20:25:00|210968.3|210818.3|210929.1|210779.1|210992|210842|210923.1|210773.1|434
1600115400000|2020-09-14 20:30:00|210904.9|210754.9|210844.7|210694.7|210922.7|210772.7|210844.7|210694.7|484
1600115700000|2020-09-14 20:35:00|210845.9|210695.9|210910.4|210760.4|210917.9|210767.9|210812.2|210662.2|486
1600116000000|2020-09-14 20:40:00|210911.1|210761.1|210858.3|210708.3|210916.6|210766.6|210822.1|210672.1|459
1600116300000|2020-09-14 20:45:00|210865.1|210715.1|210932.1|210782.1|210941.7|210791.7|210857.9|210707.9|372
1600116600000|2020-09-14 20:50:00|210931.9|210781.9|210899.4|210749.4|210942.3|210792.3|210876.7|210726.7|386
1600116900000|2020-09-14 20:55:00|210905.7|210755.7|210920.7|210770.7|211033.2|210789.5|210867.7|210698.1|501
1600117200000|2020-09-14 21:00:00|211010.5|210675.5|211013.4|210685.6|211169.1|210834.1|210975.2|210640.2|67
1600117500000|2020-09-14 21:05:00|211018.3|210689.7|211028.5|210693.5|211028.5|210809.1|210911.8|210648.7|120
1600117800000|2020-09-14 21:10:00|210974|210720.4|210972.1|210671|211021.3|210768.6|210913.7|210621.1|155
1600118100000|2020-09-14 21:15:00|210984.8|210670.8|210979.2|210669.2|211047.1|210779|210909|210649.1|137
1600118400000|2020-09-14 21:20:00|210910|210760|211007.8|210678.2|211062.8|210785.4|210910|210600.5|135
1600118700000|2020-09-14 21:25:00|211001.6|210674.1|211022.5|210687.5|211049.6|210781.1|210930.4|210664|125
1600119000000|2020-09-14 21:30:00|211007.5|210672.5|210995.9|210694.3|211037.3|210802.2|210907.9|210669.2|222
1600119300000|2020-09-14 21:35:00|211007.6|210680.9|211008.8|210673.8|211021.4|210829.6|210909.3|210664|93
1600119600000|2020-09-14 21:40:00|210974|210824|210996.8|210688.6|211030.5|210852.6|210921.1|210665.3|206
1600119900000|2020-09-14 21:45:00|210996.1|210687.8|210994.7|210686.7|211018.5|210837.5|210919.3|210661|248
1600120200000|2020-09-14 21:50:00|210985|210711.9|211007.9|210672.9|211015.3|210832.3|210919.3|210644|201
1600120500000|2020-09-14 21:55:00|211011|210676|210980.9|210830.9|211060|210830.9|210923.8|210615.9|156
1600120800000|2020-09-14 22:00:00|210960.5|210667.6|210866.9|210716.9|210997.6|210774|210850.6|210627.2|661
1600121100000|2020-09-14 22:05:00|210866.2|210716.2|210819|210669|210866.9|210716.9|210801.5|210651.5|372
1600121400000|2020-09-14 22:10:00|210820|210670|210840.7|210690.7|210860.8|210710.8|210785|210635|306
1600121700000|2020-09-14 22:15:00|210842.5|210692.5|210809.3|210659.3|210858.1|210708.1|210781.2|210631.2|345
1600122000000|2020-09-14 22:20:00|210800.2|210650.2|210766.1|210616.1|210834|210669.9|210712.5|210562.5|389
1600122300000|2020-09-14 22:25:00|210778.1|210628.1|210777.7|210627.7|210787.1|210637.1|210730.8|210580.8|386
1600122600000|2020-09-14 22:30:00|210774.8|210624.8|210815.3|210665.3|210822.9|210672.9|210756.1|210606.1|320
1600122900000|2020-09-14 22:35:00|210818.5|210668.5|210782.6|210632.6|210819.5|210669.5|210754.5|210604.5|255
1600123200000|2020-09-14 22:40:00|210783.3|210633.3|210778.8|210628.8|210797.8|210647.8|210770.7|210620.7|271
1600123500000|2020-09-14 22:45:00|210777.7|210627.7|210775|210625|210785.9|210635.9|210760.1|210610.1|292
1600123800000|2020-09-14 22:50:00|210774.1|210624.1|210777.3|210627.3|210832|210659.3|210756.3|210567|272
1600124100000|2020-09-14 22:55:00|210775.1|210625.1|210780.8|210630.8|210789.5|210639.5|210766.3|210616.3|249
1600124400000|2020-09-14 23:00:00|210766|210616|210779.9|210629.9|210798.4|210648.4|210759.5|210609.5|313
1600124700000|2020-09-14 23:05:00|210778.6|210628.6|210879.6|210729.6|210881.9|210731.9|210759.9|210609.9|305
1600125000000|2020-09-14 23:10:00|210878.1|210728.1|210836.4|210686.4|210987.9|210837.9|210788.2|210638.2|451
1600125300000|2020-09-14 23:15:00|210836.5|210686.5|210908.1|210758.1|210972|210785.2|210829.2|210679.2|336
1600125600000|2020-09-14 23:20:00|210907.9|210757.9|210873.3|210723.3|210971|210796.6|210862.5|210700|334
1600125900000|2020-09-14 23:25:00|210873|210723|210914.5|210764.5|210921.8|210771.8|210861.3|210711.3|451
1600126200000|2020-09-14 23:30:00|210914.8|210764.8|210918.9|210768.9|210927|210777|210903.3|210753.3|257
1600126500000|2020-09-14 23:35:00|210914.3|210764.3|210908.2|210758.2|210920.7|210770.7|210898.8|210748.8|191
1600126800000|2020-09-14 23:40:00|210909|210759|210881.4|210731.4|210917.4|210767.4|210863.5|210713.5|311
1600127100000|2020-09-14 23:45:00|210881.7|210731.7|210872.4|210722.4|210883.1|210733.1|210860.9|210710.9|240
1600127400000|2020-09-14 23:50:00|210872.7|210722.7|210873.3|210723.3|210875.5|210725.5|210858|210708|213
1600127700000|2020-09-14 23:55:00|210873.2|210723.2|210869.6|210719.6|210880.2|210730.2|210852.5|210702.5|268
1600128000000|2020-09-15 00:00:00|210869.8|210719.8|210828.3|210678.3|210946.4|210796.4|210828|210678|630
1600128300000|2020-09-15 00:05:00|210833.2|210683.2|210856|210706|210883.8|210733.8|210818.3|210668.3|558
1600128600000|2020-09-15 00:10:00|210855.9|210705.9|210962.8|210812.8|210992.2|210842.2|210855.9|210705.9|634
1600128900000|2020-09-15 00:15:00|210962.1|210812.1|210996.7|210846.7|211024.3|210874.3|210937.7|210787.7|550
1600129200000|2020-09-15 00:20:00|210999.4|210849.4|211116.1|210966.1|211123.4|210973.4|210994.2|210844.2|523
1600129500000|2020-09-15 00:25:00|211111.4|210961.4|211069.3|210919.3|211138|210988|211046.3|210896.3|569
1600129800000|2020-09-15 00:30:00|211071.7|210921.7|211108|210958|211136|210986|211030.4|210880.4|495
1600130100000|2020-09-15 00:35:00|211108.8|210958.8|211081|210931|211128.8|210978.8|211070.3|210920.3|440
1600130400000|2020-09-15 00:40:00|211080.1|210930.1|211078.7|210928.7|211091.3|210941.3|211069.6|210919.6|321
1600130700000|2020-09-15 00:45:00|211078.6|210928.6|211089.6|210939.6|211122|210972|211077.7|210927.7|459
1600131000000|2020-09-15 00:50:00|211088|210938|211045.3|210895.3|211105|210955|211027.6|210877.6|463
1600131300000|2020-09-15 00:55:00|211044.8|210894.8|211098.8|210948.8|211163.8|211013.8|211044.8|210894.8|493
1600131600000|2020-09-15 01:00:00|211099.5|210949.5|211152.7|211002.7|211170.6|211020.6|211073.8|210923.8|546
1600131900000|2020-09-15 01:05:00|211150.3|211000.3|211155.3|211005.3|211188.7|211038.7|211132|210982|435
1600132200000|2020-09-15 01:10:00|211164.2|211014.2|211097.9|210947.9|211178.5|211028.5|211089.4|210939.4|367
1600132500000|2020-09-15 01:15:00|211105.3|210955.3|210958.7|210808.7|211133.5|210983.5|210954.9|210804.9|554
1600132800000|2020-09-15 01:20:00|210958.6|210808.6|210976|210826|210979.5|210829.5|210831.5|210681.5|557
1600133100000|2020-09-15 01:25:00|210977.9|210827.9|211027.9|210877.9|211069.8|210919.8|210958.5|210808.5|381
1600133400000|2020-09-15 01:30:00|211028.1|210878.1|210922.6|210772.6|211039.6|210889.6|210851.4|210701.4|672
1600133700000|2020-09-15 01:35:00|210922.9|210772.9|210928.2|210778.2|211002|210852|210914.6|210764.6|541
1600134000000|2020-09-15 01:40:00|210928.3|210778.3|210842.5|210692.5|210928.9|210778.9|210810.4|210660.4|481
1600134300000|2020-09-15 01:45:00|210840.6|210690.6|210827.1|210677.1|210916.6|210766.6|210822.9|210672.9|498
1600134600000|2020-09-15 01:50:00|210827.3|210677.3|210758.8|210608.8|210830|210680|210668.1|210518.1|630
1600134900000|2020-09-15 01:55:00|210758.6|210608.6|210753|210603|210781.3|210631.3|210707|210557|456
1600135200000|2020-09-15 02:00:00|210753.2|210603.2|210699.7|210549.7|210758.3|210608.3|210556.6|210406.6|737
1600135500000|2020-09-15 02:05:00|210699.3|210549.3|210696.7|210546.7|210751.4|210601.4|210664.6|210514.6|620
1600135800000|2020-09-15 02:10:00|210695.5|210545.5|210653.8|210503.8|210707.6|210557.6|210627.1|210477.1|446
1600136100000|2020-09-15 02:15:00|210652.5|210502.5|210709.5|210559.5|210726.9|210576.9|210643.5|210493.5|502
1600136400000|2020-09-15 02:20:00|210709.6|210559.6|210703.5|210553.5|210736.1|210586.1|210678.1|210528.1|510
1600136700000|2020-09-15 02:25:00|210705|210555|210709.4|210559.4|210730.7|210580.7|210689.6|210539.6|373
1600137000000|2020-09-15 02:30:00|210709.5|210559.5|210779.5|210629.5|210783.4|210633.4|210699.3|210549.3|424
1600137300000|2020-09-15 02:35:00|210779.4|210629.4|210774.6|210624.6|210804|210654|210763.5|210613.5|349
1600137600000|2020-09-15 02:40:00|210779.6|210629.6|210749.1|210599.1|210781.5|210631.5|210721.7|210571.7|436
1600137900000|2020-09-15 02:45:00|210748.4|210598.4|210776.1|210626.1|210784.4|210634.4|210726.3|210576.3|438
1600138200000|2020-09-15 02:50:00|210775.5|210625.5|210728.6|210578.6|210780.7|210630.7|210713.5|210563.5|471
1600138500000|2020-09-15 02:55:00|210728.7|210578.7|210689|210539|210730.5|210580.5|210670.4|210520.4|402
1600138800000|2020-09-15 03:00:00|210688.7|210538.7|210595.4|210445.4|210688.7|210538.7|210578.7|210428.7|419
1600139100000|2020-09-15 03:05:00|210595.2|210445.2|210668.3|210518.3|210672.2|210522.2|210583.7|210433.7|485
1600139400000|2020-09-15 03:10:00|210668.2|210518.2|210629.8|210479.8|210691.7|210541.7|210618.1|210468.1|479
1600139700000|2020-09-15 03:15:00|210628.9|210478.9|210627.3|210477.3|210646.3|210496.3|210619.6|210469.6|409
1600140000000|2020-09-15 03:20:00|210627.4|210477.4|210641.6|210491.6|210682|210532|210601.4|210451.4|508
1600140300000|2020-09-15 03:25:00|210641.4|210491.4|210615.9|210465.9|210648.2|210498.2|210584.1|210434.1|379
1600140600000|2020-09-15 03:30:00|210607.7|210457.7|210612.9|210462.9|210632.3|210482.3|210578.5|210428.5|383
1600140900000|2020-09-15 03:35:00|210613.1|210463.1|210628.5|210478.5|210632|210482|210592.8|210442.8|487
1600141200000|2020-09-15 03:40:00|210628.4|210478.4|210575.3|210425.3|210639.8|210489.8|210574.3|210424.3|390
1600141500000|2020-09-15 03:45:00|210575.1|210425.1|210595|210445|210606.1|210456.1|210575.1|210425.1|348
1600141800000|2020-09-15 03:50:00|210595.7|210445.7|210586.9|210436.9|210601.4|210451.4|210584.8|210434.8|462
1600142100000|2020-09-15 03:55:00|210587.4|210437.4|210614.3|210464.3|210632|210482|210573.2|210423.2|428
1600142400000|2020-09-15 04:00:00|210613.9|210463.9|210637.6|210487.6|210644|210494|210593|210443|327
1600142700000|2020-09-15 04:05:00|210637.3|210487.3|210606.8|210456.8|210639.2|210489.2|210593.5|210443.5|271
1600143000000|2020-09-15 04:10:00|210607.3|210457.3|210498.3|210348.3|210614.4|210464.4|210488.6|210338.6|373
1600143300000|2020-09-15 04:15:00|210498.2|210348.2|210482.5|210332.5|210536.4|210386.4|210475.9|210325.9|361
1600143600000|2020-09-15 04:20:00|210483.6|210333.6|210474.7|210324.7|210508.4|210358.4|210469|210319|315
1600143900000|2020-09-15 04:25:00|210481.5|210331.5|210479.7|210329.7|210508.4|210358.4|210472.6|210322.6|339
1600144200000|2020-09-15 04:30:00|210479.5|210329.5|210527.4|210377.4|210539.5|210389.5|210463.2|210313.2|405
1600144500000|2020-09-15 04:35:00|210526.6|210376.6|210575.3|210425.3|210579.6|210429.6|210521.5|210371.5|352
1600144800000|2020-09-15 04:40:00|210575.7|210425.7|210523.4|210373.4|210640.3|210490.3|210523.2|210373.2|465
1600145100000|2020-09-15 04:45:00|210525.4|210375.4|210511.4|210361.4|210549|210399|210495.2|210345.2|340
1600145400000|2020-09-15 04:50:00|210511.8|210361.8|210514|210364|210550.7|210400.7|210507.9|210357.9|241
1600145700000|2020-09-15 04:55:00|210517|210367|210516.7|210366.7|210518.7|210368.7|210504.6|210354.6|230
1600146000000|2020-09-15 05:00:00|210516.1|210366.1|210409.5|210259.5|210517.3|210367.3|210383.5|210233.5|572
1600146300000|2020-09-15 05:05:00|210408.8|210258.8|210399.9|210249.9|210457|210307|210388.7|210238.7|432
1600146600000|2020-09-15 05:10:00|210399.4|210249.4|210448.3|210298.3|210460.1|210310.1|210374.2|210224.2|354
1600146900000|2020-09-15 05:15:00|210442.1|210292.1|210452.8|210302.8|210476.2|210326.2|210442.1|210292.1|268
1600147200000|2020-09-15 05:20:00|210450|210300|210395|210245|210458.1|210308.1|210391.4|210241.4|248
1600147500000|2020-09-15 05:25:00|210393.5|210243.5|210400.9|210250.9|210424.8|210274.8|210367.4|210217.4|341
1600147800000|2020-09-15 05:30:00|210399.4|210249.4|210418.1|210268.1|210434|210284|210359.1|210209.1|345
1600148100000|2020-09-15 05:35:00|210418|210268|210443.3|210293.3|210462.8|210312.8|210418|210268|416
1600148400000|2020-09-15 05:40:00|210443|210293|210468|210318|210500.9|210350.9|210399|210249|347
1600148700000|2020-09-15 05:45:00|210470.2|210320.2|210420.9|210270.9|210495.4|210345.4|210420|210270|333
1600149000000|2020-09-15 05:50:00|210424.6|210274.6|210446.8|210296.8|210466.3|210316.3|210407.8|210257.8|369
1600149300000|2020-09-15 05:55:00|210445.1|210295.1|210448.7|210298.7|210475.2|210325.2|210442.2|210292.2|321
1600149600000|2020-09-15 06:00:00|210446.8|210296.8|210547.9|210397.9|210575.9|210425.9|210433.9|210283.9|566
1600149900000|2020-09-15 06:05:00|210548.3|210398.3|210465.7|210315.7|210549.3|210399.3|210429.3|210279.3|623
1600150200000|2020-09-15 06:10:00|210465.8|210315.8|210485.5|210335.5|210485.5|210335.5|210430|210280|556
1600150500000|2020-09-15 06:15:00|210481.7|210331.7|210344.7|210194.7|210481.7|210331.7|210283.9|210133.9|594
1600150800000|2020-09-15 06:20:00|210340.5|210190.5|210303.6|210153.6|210343.2|210193.2|210286.6|210136.6|465
1600151100000|2020-09-15 06:25:00|210299.2|210149.2|210332.4|210182.4|210361.4|210211.4|210266.9|210116.9|577
1600151400000|2020-09-15 06:30:00|210331.1|210181.1|210374.4|210224.4|210405.1|210255.1|210330.6|210180.6|483
1600151700000|2020-09-15 06:35:00|210374.1|210224.1|210364.2|210214.2|210385.3|210235.3|210316.8|210166.8|333
1600152000000|2020-09-15 06:40:00|210363.9|210213.9|210357.4|210207.4|210402.5|210252.5|210315.9|210165.9|456
1600152300000|2020-09-15 06:45:00|210354|210204|210415.3|210265.3|210445.7|210295.7|210354|210204|532
1600152600000|2020-09-15 06:50:00|210414.8|210264.8|210345.2|210195.2|210458|210308|210341.4|210191.4|477
1600152900000|2020-09-15 06:55:00|210347.3|210197.3|210396|210246|210495.4|210345.4|210344.8|210194.8|606
1600153200000|2020-09-15 07:00:00|210383.5|210233.5|210405.3|210255.3|210455|210305|210308.6|210158.6|718
1600153500000|2020-09-15 07:05:00|210408.7|210258.7|210514.4|210364.4|210522.3|210372.3|210349.8|210199.8|778
1600153800000|2020-09-15 07:10:00|210514.8|210364.8|210576.6|210426.6|210651.4|210501.4|210477|210327|638
1600154100000|2020-09-15 07:15:00|210580.1|210430.1|210457.4|210307.4|210593.6|210443.6|210437.9|210287.9|671
1600154400000|2020-09-15 07:20:00|210475|210325|210383.1|210233.1|210487.5|210337.5|210335.1|210185.1|648
1600154700000|2020-09-15 07:25:00|210384|210234|210445.5|210295.5|210471.7|210321.7|210342.8|210192.8|701
1600155000000|2020-09-15 07:30:00|210446.6|210296.6|210588|210438|210625.3|210475.3|210439.8|210289.8|661
1600155300000|2020-09-15 07:35:00|210587.2|210437.2|210674|210524|210676.9|210526.9|210586.4|210436.4|645
1600155600000|2020-09-15 07:40:00|210672.7|210522.7|210812.3|210662.3|210851.3|210701.3|210666.5|210516.5|763
1600155900000|2020-09-15 07:45:00|210812.6|210662.6|210870.2|210720.2|210880.5|210730.5|210803.1|210653.1|719
1600156200000|2020-09-15 07:50:00|210871.6|210721.6|210950.8|210800.8|210960.7|210810.7|210835.8|210685.8|616
1600156500000|2020-09-15 07:55:00|210950.7|210800.7|210857|210707|210980.7|210830.7|210827.7|210677.7|712
1600156800000|2020-09-15 08:00:00|210863.8|210713.8|210905.9|210755.9|210909.4|210759.4|210793.6|210643.6|727
1600157100000|2020-09-15 08:05:00|210905.1|210755.1|210898.8|210748.8|210912.9|210762.9|210798.2|210648.2|656
1600157400000|2020-09-15 08:10:00|210899|210749|211035.1|210885.1|211036.2|210886.2|210826.4|210676.4|699
1600157700000|2020-09-15 08:15:00|211035.5|210885.5|211005.7|210855.7|211060.3|210910.3|210992.2|210842.2|719
1600158000000|2020-09-15 08:20:00|211006.5|210856.5|210883.6|210733.6|211011.6|210861.6|210822.1|210693.7|573
1600158300000|2020-09-15 08:25:00|210885.3|210735.3|210943.7|210793.7|210973.8|210823.8|210882.3|210732.3|670
1600158600000|2020-09-15 08:30:00|210943.6|210793.6|211034.1|210884.1|211043.4|210893.4|210888.7|210779.9|671
1600158900000|2020-09-15 08:35:00|211033.9|210883.9|211125.2|210975.2|211141.8|210991.8|210989.5|210839.5|595
1600159200000|2020-09-15 08:40:00|211128.6|210978.6|211065.8|210915.8|211158.7|211008.7|211036.5|210886.5|692
1600159500000|2020-09-15 08:45:00|211066.5|210916.5|211028.8|210878.8|211131.6|210981.6|211027.7|210877.7|642
1600159800000|2020-09-15 08:50:00|211029.6|210879.6|211018.8|210868.8|211039|210889|210946.6|210796.6|645
1600160100000|2020-09-15 08:55:00|211021.4|210871.4|211000.9|210850.9|211041.2|210891.2|210971.9|210821.9|483
1600160400000|2020-09-15 09:00:00|211006.4|210856.4|210924.6|210774.6|211012.4|210862.4|210863.8|210713.8|737
1600160700000|2020-09-15 09:05:00|210924.7|210774.7|210736.9|210586.9|210924.7|210774.7|210733.2|210583.2|657
1600161000000|2020-09-15 09:10:00|210737|210587|210737.7|210587.7|210799.4|210649.4|210684.8|210534.8|669
1600161300000|2020-09-15 09:15:00|210737|210587|210646.4|210496.4|210746.7|210596.7|210638|210488|569
1600161600000|2020-09-15 09:20:00|210644.6|210494.6|210551.4|210401.4|210651.1|210501.1|210550.1|210400.1|648
1600161900000|2020-09-15 09:25:00|210553.1|210403.1|210488.9|210338.9|210567|210417|210439.3|210289.3|680
1600162200000|2020-09-15 09:30:00|210489.5|210339.5|210804|210654|210824.4|210674.4|210489.5|210339.5|647
1600162500000|2020-09-15 09:35:00|210808.1|210658.1|210709.9|210559.9|210809.3|210659.3|210693.1|210543.1|533
1600162800000|2020-09-15 09:40:00|210710.1|210560.1|210669.3|210519.3|210753.9|210603.9|210656.3|210506.3|501
1600163100000|2020-09-15 09:45:00|210669.4|210519.4|210698.9|210548.9|210762.7|210612.7|210642.2|210492.2|730
1600163400000|2020-09-15 09:50:00|210698.5|210548.5|210754.2|210604.2|210823.7|210673.7|210649|210499|614
1600163700000|2020-09-15 09:55:00|210752.9|210602.9|210734.8|210584.8|210766.8|210616.8|210710|210560|530
1600164000000|2020-09-15 10:00:00|210732.2|210582.2|210703.3|210553.3|210758.6|210648.5|210661.8|210511.8|718
1600164300000|2020-09-15 10:05:00|210703.7|210553.7|210715.8|210565.8|210804.8|210654.8|210653.4|210550.3|663
1600164600000|2020-09-15 10:10:00|210715.7|210565.7|210688.9|210538.9|210762.3|210642|210629.7|210507.4|646
1600164900000|2020-09-15 10:15:00|210688.7|210538.7|210495.1|210345.1|210688.7|210575.7|210438.7|210309|756
1600165200000|2020-09-15 10:20:00|210493|210343|210491.9|210341.9|210546.7|210397.3|210402.6|210296.7|685
1600165500000|2020-09-15 10:25:00|210493.2|210343.2|210307.5|210157.5|210512.4|210399.3|210271.3|210121.3|654
1600165800000|2020-09-15 10:30:00|210307|210157|210249.6|210099.6|210352.7|210202.7|210240.2|210090.2|656
1600166100000|2020-09-15 10:35:00|210249.9|210099.9|210309.7|210159.7|210315.1|210165.1|210214.5|210064.5|584
1600166400000|2020-09-15 10:40:00|210308.3|210158.3|210384|210234|210426.7|210276.7|210298.8|210148.8|575
1600166700000|2020-09-15 10:45:00|210384.6|210234.6|210304.7|210154.7|210430.7|210280.7|210299.5|210149.5|499
1600167000000|2020-09-15 10:50:00|210304.5|210154.5|210226.4|210076.4|210350.2|210200.2|210212.4|210062.4|490
1600167300000|2020-09-15 10:55:00|210226.2|210076.2|209992.2|209842.2|210226.6|210076.6|209945.3|209795.3|784
1600167600000|2020-09-15 11:00:00|209986|209836|209893.5|209743.5|209996.7|209846.7|209889.1|209739.1|724
1600167900000|2020-09-15 11:05:00|209894|209744|209924.8|209774.8|209988.2|209838.2|209830.7|209680.7|673
1600168200000|2020-09-15 11:10:00|209925.8|209775.8|209978.1|209828.1|209984.7|209834.7|209857.1|209707.1|559
1600168500000|2020-09-15 11:15:00|209978.3|209828.3|209991.6|209841.6|210063.9|209913.9|209932.3|209782.3|596
1600168800000|2020-09-15 11:20:00|209990.8|209840.8|209996.4|209846.4|210028|209878|209848.4|209751.7|585
1600169100000|2020-09-15 11:25:00|209997|209847|209944|209794|210014.3|209864.3|209872.1|209722.1|605
1600169400000|2020-09-15 11:30:00|209941.9|209791.9|209833.3|209683.3|209948.7|209798.7|209728|209622.4|725
1600169700000|2020-09-15 11:35:00|209834.7|209684.7|209712.5|209562.5|209848.8|209698.8|209657.1|209507.1|702
1600170000000|2020-09-15 11:40:00|209711.8|209561.8|209792.8|209642.8|209795.9|209645.9|209662.1|209512.1|660
1600170300000|2020-09-15 11:45:00|209791.3|209641.3|209839.5|209689.5|209850.8|209700.8|209735.8|209585.8|700
1600170600000|2020-09-15 11:50:00|209840.1|209690.1|209818.3|209668.3|209852.4|209702.4|209728|209578|601
1600170900000|2020-09-15 11:55:00|209821.4|209671.4|209758.7|209608.7|209825.7|209675.7|209742.4|209592.4|570
1600171200000|2020-09-15 12:00:00|209760.7|209610.7|209845.5|209695.5|209872.9|209722.9|209699.4|209549.4|816
1600171500000|2020-09-15 12:05:00|209844.9|209694.9|209806.5|209656.5|209864.1|209714.1|209794.9|209644.9|790
1600171800000|2020-09-15 12:10:00|209812.8|209662.8|209721.1|209571.1|209865.2|209721.2|209706.2|209556.2|712
1600172100000|2020-09-15 12:15:00|209722.7|209572.7|209907.7|209757.7|209929|209779|209716|209566|751
1600172400000|2020-09-15 12:20:00|209908.7|209758.7|210123.3|209973.3|210128.7|210031|209900.3|209750.3|753
1600172700000|2020-09-15 12:25:00|210125.1|209975.1|210038.6|209888.6|210130.1|210028.1|210006.7|209856.7|700
1600173000000|2020-09-15 12:30:00|210035.7|209885.7|209944.5|209794.5|210228.6|210078.6|209871.7|209721.7|817
1600173300000|2020-09-15 12:35:00|209944.3|209794.3|209989.8|209839.8|210111.6|209961.6|209879.2|209729.2|784
1600173600000|2020-09-15 12:40:00|209990.1|209840.1|209990.1|209840.1|210068.2|209918.2|209950.7|209800.7|787
1600173900000|2020-09-15 12:45:00|209991.8|209841.8|210310.9|210160.9|210353.2|210203.2|209935.5|209830.7|821
1600174200000|2020-09-15 12:50:00|210310.5|210160.5|210306.9|210156.9|210544.7|210434.2|210301.8|210151.8|753
1600174500000|2020-09-15 12:55:00|210302.6|210152.6|210261.4|210111.4|210435.5|210285.5|210253.2|210103.2|907
1600174800000|2020-09-15 13:00:00|210268.8|210118.8|210346.7|210196.7|210504|210354|210250.1|210114.3|808
1600175100000|2020-09-15 13:05:00|210343.8|210193.8|210388.4|210238.4|210389.3|210239.3|210260.7|210111|722
1600175400000|2020-09-15 13:10:00|210390.2|210240.2|210352.1|210202.1|210491.6|210347|210250.2|210100.2|795
1600175700000|2020-09-15 13:15:00|210349.4|210199.4|210443.4|210293.4|210444.6|210294.6|210306.1|210156.1|728
1600176000000|2020-09-15 13:20:00|210442.3|210292.3|210485|210335|210517.4|210407.6|210412.1|210285.5|691
1600176300000|2020-09-15 13:25:00|210485.4|210335.4|210427.3|210277.3|210565.7|210453.1|210360.7|210210.7|753
1600176600000|2020-09-15 13:30:00|210423.6|210273.6|210376.6|210226.6|210446.4|210333.6|210191.7|210083|956
1600176900000|2020-09-15 13:35:00|210371|210221|210372.3|210222.3|210448.4|210298.4|210302.1|210152.1|956
1600177200000|2020-09-15 13:40:00|210372.2|210222.2|210430.4|210280.4|210431.3|210281.3|210284.2|210145.6|903
1600177500000|2020-09-15 13:45:00|210430.9|210280.9|210825.6|210675.6|210843.8|210693.8|210429.2|210279.2|971
1600177800000|2020-09-15 13:50:00|210827.5|210677.5|211010.3|210860.3|211155.7|211005.7|210827.5|210677.5|1016
1600178100000|2020-09-15 13:55:00|211022.4|210872.4|210987.5|210837.5|211252.9|211130.4|210987.5|210837.5|928
1600178400000|2020-09-15 14:00:00|210988.5|210838.5|210907.2|210757.2|211082.4|210952.3|210896.3|210746.3|977
1600178700000|2020-09-15 14:05:00|210907.6|210757.6|211001.1|210851.1|211064.3|210914.3|210869.9|210719.9|972
1600179000000|2020-09-15 14:10:00|210999.5|210849.5|210900.6|210750.6|211043.9|210893.9|210795.8|210645.8|943
1600179300000|2020-09-15 14:15:00|210900.3|210750.3|210912.3|210762.3|210950.8|210800.8|210780.2|210651.7|890
1600179600000|2020-09-15 14:20:00|210912.1|210762.1|211041.4|210891.4|211077.1|210927.1|210909.1|210759.1|932
1600179900000|2020-09-15 14:25:00|211043.1|210893.1|210883|210733|211083.8|210975.2|210868.2|210718.2|826
1600180200000|2020-09-15 14:30:00|210882.2|210732.2|210948.2|210798.2|211048|210898|210867.5|210728|828
1600180500000|2020-09-15 14:35:00|210950.3|210800.3|210740.1|210590.1|210950.9|210800.9|210685.6|210535.6|922
1600180800000|2020-09-15 14:40:00|210739.9|210589.9|210939.3|210789.3|210982.2|210832.2|210739.1|210589.1|989
1600181100000|2020-09-15 14:45:00|210931.8|210781.8|210738|210588|210931.8|210781.8|210670.2|210563.9|795
1600181400000|2020-09-15 14:50:00|210738.4|210588.4|210649.2|210499.2|210773.3|210623.3|210582.9|210432.9|928
1600181700000|2020-09-15 14:55:00|210649.3|210499.3|210710.9|210560.9|210755|210605|210638|210488|897
1600182000000|2020-09-15 15:00:00|210703.1|210553.1|210962.9|210812.9|210965.3|210815.3|210701.7|210551.7|892
1600182300000|2020-09-15 15:05:00|210963.2|210813.2|210818.8|210668.8|211028.3|210878.3|210763.4|210656.6|763
1600182600000|2020-09-15 15:10:00|210819.8|210669.8|210766.6|210616.6|210897.2|210783.7|210726.8|210576.8|698
1600182900000|2020-09-15 15:15:00|210765.9|210615.9|210811.7|210661.7|210844.4|210710.3|210703.5|210573.5|733
1600183200000|2020-09-15 15:20:00|210811.6|210661.6|210768.1|210618.1|210813.3|210667.6|210666.9|210561.7|631
1600183500000|2020-09-15 15:25:00|210768.4|210618.4|210542.7|210392.7|210835.7|210718.3|210542.7|210392.7|809
1600183800000|2020-09-15 15:30:00|210543.6|210393.6|210632.1|210482.1|210696.8|210546.8|210538.1|210388.1|849
1600184100000|2020-09-15 15:35:00|210632.8|210482.8|210641.7|210491.7|210716.1|210616.3|210598.4|210467.6|767
1600184400000|2020-09-15 15:40:00|210642.2|210492.2|210688.8|210538.8|210702.8|210552.8|210630.3|210480.3|777
1600184700000|2020-09-15 15:45:00|210688.5|210538.5|210578.7|210428.7|210721.1|210612.6|210541.4|210391.4|779
1600185000000|2020-09-15 15:50:00|210577.3|210427.3|210615.7|210465.7|210637.1|210495.5|210511.6|210384.2|751
1600185300000|2020-09-15 15:55:00|210615.4|210465.4|210662.4|210512.4|210674.2|210524.2|210537.7|210387.7|833
1600185600000|2020-09-15 16:00:00|210659.9|210509.9|210659.3|210509.3|210668.9|210525.3|210546.7|210441.7|772
1600185900000|2020-09-15 16:05:00|210655.4|210505.4|210646.5|210496.5|210687.3|210576.7|210546.2|210440.7|701
1600186200000|2020-09-15 16:10:00|210644.1|210494.1|210535.1|210385.1|210656|210506|210533.1|210383.1|703
1600186500000|2020-09-15 16:15:00|210535.3|210385.3|210501.9|210351.9|210559.3|210430.2|210448.9|210298.9|783
1600186800000|2020-09-15 16:20:00|210502.4|210352.4|210545|210395|210610.4|210465.7|210444|210340.1|747
1600187100000|2020-09-15 16:25:00|210544.9|210394.9|210443.7|210293.7|210578.8|210428.8|210337.7|210203.5|771
1600187400000|2020-09-15 16:30:00|210440.2|210290.2|210364|210214|210453.4|210354.5|210306.8|210171|804
1600187700000|2020-09-15 16:35:00|210363.8|210213.8|210291.6|210141.6|210366.2|210216.2|210242.9|210092.9|710
1600188000000|2020-09-15 16:40:00|210291.8|210141.8|210254.3|210104.3|210297.3|210176.7|210185.4|210076.4|827
1600188300000|2020-09-15 16:45:00|210267.6|210117.6|210244|210094|210278.7|210169.8|210161.8|210059.6|793
1600188600000|2020-09-15 16:50:00|210244.1|210094.1|210313.2|210163.2|210313.2|210182.6|210224.7|210091.5|573
1600188900000|2020-09-15 16:55:00|210314|210164|210385.3|210335.3|210521.2|210398.1|210296.9|210157.9|692
1600189200000|2020-09-15 17:00:00|210384.3|210334.3|210565.4|210415.4|210605.2|210476.7|210352.1|210250.4|735
1600189500000|2020-09-15 17:05:00|210557.1|210407.1|210696.3|210546.3|210705.3|210603.1|210518.5|210368.5|768
1600189800000|2020-09-15 17:10:00|210696.4|210546.4|210665.6|210515.6|210730.4|210628.7|210571.7|210451.8|716
1600190100000|2020-09-15 17:15:00|210664.9|210514.9|210679.7|210529.7|210688.1|210560.1|210535.3|210414.4|679
1600190400000|2020-09-15 17:20:00|210683.8|210533.8|210864.3|210714.3|210950.1|210841.5|210649.6|210533.8|717
1600190700000|2020-09-15 17:25:00|210863.8|210713.8|210822.8|210672.8|210884.7|210780.4|210775.7|210663|681
1600191000000|2020-09-15 17:30:00|210820.6|210670.6|210946.4|210796.4|211004.1|210854.1|210814.2|210664.2|766
1600191300000|2020-09-15 17:35:00|210950.4|210800.4|210936.1|210786.1|211010.3|210860.3|210920.1|210770.1|664
1600191600000|2020-09-15 17:40:00|210951.8|210801.8|210816.9|210666.9|210957.3|210807.3|210750.2|210632.7|691
1600191900000|2020-09-15 17:45:00|210816|210666|210805.4|210655.4|210855.4|210749.6|210745|210641|683
1600192200000|2020-09-15 17:50:00|210806.2|210656.2|211005.1|210855.1|211009.1|210893.3|210770.4|210654.7|692
1600192500000|2020-09-15 17:55:00|211004.2|210854.2|210860.1|210710.1|211004.7|210866.4|210805.3|210655.3|728
1600192800000|2020-09-15 18:00:00|210863.5|210713.5|210949.9|210799.9|211043.3|210893.3|210808.4|210694.9|792
1600193100000|2020-09-15 18:05:00|210953.2|210803.2|211158.4|211008.4|211159.9|211009.9|210880.6|210751.3|745
1600193400000|2020-09-15 18:10:00|211160.7|211010.7|211232|211082|211350.6|211200.6|211144.7|210994.7|745
1600193700000|2020-09-15 18:15:00|211218.6|211068.6|211289.5|211139.5|211328.7|211178.7|211203.1|211053.1|657
1600194000000|2020-09-15 18:20:00|211289.8|211139.8|211239.5|211089.5|211323.1|211173.1|211048.3|210908.4|711
1600194300000|2020-09-15 18:25:00|211238.3|211088.3|211276.7|211126.7|211327.5|211181.6|211178.4|211028.4|704
1600194600000|2020-09-15 18:30:00|211276.9|211126.9|211238.1|211088.1|211334.1|211184.1|211194.2|211061.1|847
1600194900000|2020-09-15 18:35:00|211237.6|211087.6|211187.5|211037.5|211238.5|211088.5|211135.9|210985.9|813
1600195200000|2020-09-15 18:40:00|211185.5|211035.5|211128.7|210978.7|211198|211048|211100.2|210950.2|770
1600195500000|2020-09-15 18:45:00|211128.3|210978.3|210945.9|210795.9|211133.1|210983.1|210939.7|210789.7|738
1600195800000|2020-09-15 18:50:00|210944.4|210794.4|210938.5|210788.5|211022.3|210872.3|210931.9|210781.9|623
1600196100000|2020-09-15 18:55:00|210939.4|210789.4|210889.7|210739.7|210973|210823|210876.6|210726.6|818
1600196400000|2020-09-15 19:00:00|210885.2|210735.2|210988.7|210838.7|211031.4|210881.4|210885.2|210735.2|913
1600196700000|2020-09-15 19:05:00|210988.2|210838.2|211038.8|210888.8|211126.6|211006|210981.1|210831.1|929
1600197000000|2020-09-15 19:10:00|211039.5|210889.5|210974.2|210824.2|211083|210933|210933.4|210783.4|865
1600197300000|2020-09-15 19:15:00|210972.9|210822.9|210975.5|210825.5|211075.1|210925.1|210934.1|210784.1|840
1600197600000|2020-09-15 19:20:00|210976.2|210826.2|210975.6|210825.6|211007.8|210857.8|210937.5|210787.5|838
1600197900000|2020-09-15 19:25:00|210971.8|210821.8|210990.9|210840.9|211021.8|210871.8|210915.5|210765.5|884
1600198200000|2020-09-15 19:30:00|211001|210851|211042.7|210892.7|211064.6|210914.6|210982.4|210832.4|767
1600198500000|2020-09-15 19:35:00|211042.9|210892.9|211083.5|210933.5|211148.1|210998.1|211002.3|210852.3|763
1600198800000|2020-09-15 19:40:00|211082.9|210932.9|211027.9|210877.9|211218.5|211068.5|211025.7|210875.7|772
1600199100000|2020-09-15 19:45:00|211029.1|210879.1|211026|210876|211156.2|211006.2|211013|210863|706
1600199400000|2020-09-15 19:50:00|211034.3|210884.3|211044.7|210894.7|211073.3|210923.3|210865.2|210715.2|816
1600199700000|2020-09-15 19:55:00|211044.3|210894.3|211089|210939|211090|210940|210956.4|210806.4|872
1600200000000|2020-09-15 20:00:00|211093.3|210943.3|211092.6|210942.6|211188.9|211038.9|211034|210884|551
1600200300000|2020-09-15 20:05:00|211092.5|210942.5|211164.3|211014.3|211202.1|211067.3|211072.2|210922.2|507
1600200600000|2020-09-15 20:10:00|211162.3|211012.3|211283.5|211133.5|211305.4|211155.4|211162.3|211012.3|641
1600200900000|2020-09-15 20:15:00|211283.9|211133.9|211535|211385|211540|211390|211283.4|211133.4|497
1600201200000|2020-09-15 20:20:00|211535.9|211385.9|211630|211480|211675.1|211525.1|211483.8|211357.5|580
1600201500000|2020-09-15 20:25:00|211628|211478|211621.7|211471.7|211732|211582|211583.4|211433.4|608
1600201800000|2020-09-15 20:30:00|211638.2|211488.2|211653.1|211503.1|211674.9|211524.9|211608.8|211458.8|530
1600202100000|2020-09-15 20:35:00|211650.8|211500.8|211689.5|211539.5|211754.2|211604.2|211647.5|211497.5|456
1600202400000|2020-09-15 20:40:00|211689.7|211539.7|211716.4|211566.4|211727.8|211577.8|211683.3|211533.3|490
1600202700000|2020-09-15 20:45:00|211710.8|211560.8|211655.7|211505.7|211715.8|211565.8|211644.2|211494.2|330
1600203000000|2020-09-15 20:50:00|211656.2|211506.2|211570.6|211420.6|211656.2|211506.2|211557.5|211407.5|377
1600203300000|2020-09-15 20:55:00|211562.4|211412.4|211654.2|211319.2|211700|211521.2|211562.4|211313.1|492
1600203600000|2020-09-15 21:00:00|211706.5|211371.5|211682.2|211347.2|211725.8|211390.8|211468.3|211133.3|88
1600203900000|2020-09-15 21:05:00|211656.5|211321.5|211685.6|211350.6|211756.3|211421.3|211656.5|211321.5|168
1600204200000|2020-09-15 21:10:00|211684.4|211349.4|211710.7|211375.7|211788.7|211453.7|211658.7|211323.7|132
1600204500000|2020-09-15 21:15:00|211705.8|211370.8|211674|211339|211830.5|211495.5|211653.7|211318.7|115
1600204800000|2020-09-15 21:20:00|211686.7|211351.7|211718.1|211383.1|211786.3|211451.3|211653.8|211318.8|103
1600205100000|2020-09-15 21:25:00|211707.4|211372.4|211685.8|211422|211753.9|211436|211667.3|211332.3|112
1600205400000|2020-09-15 21:30:00|211692.3|211357.2|211668.5|211333.5|211751.7|211436|211660.9|211325.9|145
1600205700000|2020-09-15 21:35:00|211683|211348|211676.5|211386.2|211727.5|211436|211666|211331|137
1600206000000|2020-09-15 21:40:00|211687.4|211390.5|211669.9|211334.9|211801.1|211466.1|211557.3|211301.6|268
1600206300000|2020-09-15 21:45:00|211667|211332|211671.1|211336.1|211691.1|211356.1|211647.5|211312.5|210
1600206600000|2020-09-15 21:50:00|211671.3|211336.3|211664.4|211329.4|211685.4|211350.4|211659.8|211324.8|112
1600206900000|2020-09-15 21:55:00|211676.6|211341.6|211672.6|211337.6|211679.7|211344.7|211621.3|211298.3|136
1600207200000|2020-09-15 22:00:00|211680.4|211345.4|211628.8|211348.6|211703.7|211480.1|211527.4|211271|553
1600207500000|2020-09-15 22:05:00|211564.7|211414.7|211618.5|211358.7|211670|211437|211552.4|211294.2|324
1600207800000|2020-09-15 22:10:00|211626.9|211360.5|211563.5|211413.5|211653.8|211469.3|211553.7|211318.8|328
1600208100000|2020-09-15 22:15:00|211560.4|211410.4|211605.1|211455.1|211614.9|211464.9|211560.4|211410.4|249
1600208400000|2020-09-15 22:20:00|211605.2|211455.2|211554.1|211404.1|211609.2|211459.2|211515.3|211365.3|256
1600208700000|2020-09-15 22:25:00|211560.6|211410.6|211555.1|211405.1|211564.8|211414.8|211525.2|211375.2|209
1600209000000|2020-09-15 22:30:00|211551.9|211401.9|211559.9|211409.9|211574|211424|211499.1|211349.1|284
1600209300000|2020-09-15 22:35:00|211561.3|211411.3|211510.6|211360.6|211561.5|211411.5|211454.7|211304.7|330
1600209600000|2020-09-15 22:40:00|211512.1|211362.1|211500.1|211350.1|211589.3|211380.7|211459.8|211309.8|273
1600209900000|2020-09-15 22:45:00|211499.8|211349.8|211488.3|211338.3|211536.3|211386.3|211472.2|211322.2|301
1600210200000|2020-09-15 22:50:00|211490.5|211340.5|211479.8|211329.8|211534.4|211384.4|211468.9|211318.9|314
1600210500000|2020-09-15 22:55:00|211488.5|211338.5|211483|211333|211524.4|211374.4|211470.6|211320.6|246
1600210800000|2020-09-15 23:00:00|211476.4|211326.4|211435.1|211285.1|211492.2|211342.2|211416.4|211266.4|242
1600211100000|2020-09-15 23:05:00|211433.2|211283.2|211444.2|211294.2|211456.6|211306.6|211393|211243|284
1600211400000|2020-09-15 23:10:00|211442.3|211292.3|211425.3|211275.3|211473.4|211323.4|211410.2|211260.2|294
1600211700000|2020-09-15 23:15:00|211425|211275|211499.5|211349.5|211500.7|211350.7|211392.2|211242.2|364
1600212000000|2020-09-15 23:20:00|211499.9|211349.9|211502.1|211352.1|211524.4|211374.4|211439.3|211289.3|344
1600212300000|2020-09-15 23:25:00|211502.9|211352.9|211560.5|211410.5|211579.2|211429.2|211491.5|211341.5|263
1600212600000|2020-09-15 23:30:00|211559.6|211409.6|211588.3|211438.3|211597.9|211447.9|211535.1|211385.1|281
1600212900000|2020-09-15 23:35:00|211588.4|211438.4|211640.4|211490.4|211651.9|211501.9|211541.1|211391.1|387
1600213200000|2020-09-15 23:40:00|211645.3|211495.3|211716.1|211566.1|211746.7|211596.7|211630.8|211480.8|329
1600213500000|2020-09-15 23:45:00|211716.3|211566.3|211695.7|211545.7|211718.2|211568.2|211653.4|211503.4|313
1600213800000|2020-09-15 23:50:00|211694.5|211544.5|211655.2|211505.2|211707.9|211557.9|211628.3|211478.3|340
1600214100000|2020-09-15 23:55:00|211657.9|211507.9|211662.7|211512.7|211679.4|211529.4|211623.7|211473.7|290
1600214400000|2020-09-16 00:00:00|211663.2|211513.2|211608.5|211458.5|211682.6|211532.6|211553.9|211403.9|599
1600214700000|2020-09-16 00:05:00|211608|211458|211664.2|211514.2|211690.2|211540.2|211604.2|211454.2|527
1600215000000|2020-09-16 00:10:00|211673.3|211523.3|211745.5|211595.5|211782.9|211632.9|211653.4|211503.4|469
1600215300000|2020-09-16 00:15:00|211741.4|211591.4|211726.5|211576.5|211794.1|211644.1|211708.7|211558.7|511
1600215600000|2020-09-16 00:20:00|211726|211576|211705.5|211555.5|211741.5|211591.5|211691.9|211541.9|445
1600215900000|2020-09-16 00:25:00|211705.2|211555.2|211711.5|211561.5|211753.2|211603.2|211689|211539|450
1600216200000|2020-09-16 00:30:00|211711.4|211561.4|211651.6|211501.6|211711.4|211561.4|211618.7|211468.7|464
1600216500000|2020-09-16 00:35:00|211652.9|211502.9|211643.2|211493.2|211661.4|211511.4|211622.9|211472.9|460
1600216800000|2020-09-16 00:40:00|211643|211493|211602.4|211452.4|211667.8|211517.8|211561.6|211411.6|539
1600217100000|2020-09-16 00:45:00|211600.9|211450.9|211525.8|211375.8|211601.5|211451.5|211503.7|211353.7|746
1600217400000|2020-09-16 00:50:00|211525.9|211375.9|211590.1|211440.1|211619.1|211469.1|211512.3|211362.3|509
1600217700000|2020-09-16 00:55:00|211591.1|211441.1|211542.9|211392.9|211609.7|211459.7|211539.5|211389.5|416
1600218000000|2020-09-16 01:00:00|211541.9|211391.9|211665.9|211515.9|211665.9|211515.9|211525.1|211375.1|441
1600218300000|2020-09-16 01:05:00|211670|211520|211605.8|211455.8|211680.1|211530.1|211597.3|211447.3|564
1600218600000|2020-09-16 01:10:00|211606.1|211456.1|211688.8|211538.8|211700.1|211550.1|211598.5|211448.5|450
1600218900000|2020-09-16 01:15:00|211685.9|211535.9|211571.6|211421.6|211706.4|211556.4|211484.5|211334.5|588
1600219200000|2020-09-16 01:20:00|211570|211420|211553.4|211403.4|211577.9|211427.9|211517.6|211367.6|603
1600219500000|2020-09-16 01:25:00|211552.9|211402.9|211423|211273|211581|211431|211397.8|211247.8|581
1600219800000|2020-09-16 01:30:00|211420.8|211270.8|211369.1|211219.1|211439.7|211289.7|211363.2|211213.2|573
1600220100000|2020-09-16 01:35:00|211369.2|211219.2|211418.7|211268.7|211450.1|211300.1|211366|211216|575
1600220400000|2020-09-16 01:40:00|211428|211278|211411.3|211261.3|211445.2|211295.2|211404.6|211254.6|439
1600220700000|2020-09-16 01:45:00|211411.2|211261.2|211443.9|211293.9|211456.2|211306.2|211407.6|211257.6|428
1600221000000|2020-09-16 01:50:00|211443.7|211293.7|211409.2|211259.2|211469.5|211319.5|211406.9|211256.9|396
1600221300000|2020-09-16 01:55:00|211409.9|211259.9|211296.6|211146.6|211429.8|211279.8|211292.4|211142.4|505
1600221600000|2020-09-16 02:00:00|211296.2|211146.2|211233.6|211083.6|211296.9|211146.9|211204.9|211054.9|547
1600221900000|2020-09-16 02:05:00|211232.9|211082.9|211247.9|211097.9|211299.8|211149.8|211178.9|211028.9|516
1600222200000|2020-09-16 02:10:00|211247.4|211097.4|211197.8|211047.8|211284|211134|211194.6|211044.6|519
1600222500000|2020-09-16 02:15:00|211197|211047|211218.2|211068.2|211232.2|211082.2|211135.2|210985.2|470
1600222800000|2020-09-16 02:20:00|211218.4|211068.4|211215.2|211065.2|211249.5|211099.5|211180.3|211030.3|392
1600223100000|2020-09-16 02:25:00|211215.8|211065.8|211162.1|211012.1|211218.1|211068.1|211159.1|211009.1|432
1600223400000|2020-09-16 02:30:00|211171.7|211021.7|211209.1|211059.1|211219.4|211069.4|211167.2|211017.2|450
1600223700000|2020-09-16 02:35:00|211211.8|211061.8|211156.2|211006.2|211215.3|211065.3|211130.9|210980.9|378
1600224000000|2020-09-16 02:40:00|211156.9|211006.9|211159.5|211009.5|211164.9|211014.9|211131.2|210981.2|348
1600224300000|2020-09-16 02:45:00|211158.9|211008.9|211235.4|211085.4|211242.7|211092.7|211148.1|210998.1|340
1600224600000|2020-09-16 02:50:00|211233.7|211083.7|211204|211054|211255.7|211105.7|211201.2|211051.2|349
1600224900000|2020-09-16 02:55:00|211206.4|211056.4|211168.9|211018.9|211217.1|211067.1|211143.5|210993.5|354
1600225200000|2020-09-16 03:00:00|211167.4|211017.4|211153.9|211003.9|211199.6|211049.6|211132.1|210982.1|374
1600225500000|2020-09-16 03:05:00|211154.4|211004.4|211097.8|210947.8|211162.5|211012.5|211089.1|210939.1|319
1600225800000|2020-09-16 03:10:00|211097.2|210947.2|211094.7|210944.7|211115.6|210965.6|211081.1|210931.1|290
1600226100000|2020-09-16 03:15:00|211094.5|210944.5|211099.2|210949.2|211135.7|210985.7|211084.3|210934.3|335
1600226400000|2020-09-16 03:20:00|211101.4|210951.4|211115.6|210965.6|211115.6|210965.6|211098.2|210948.2|278
1600226700000|2020-09-16 03:25:00|211115.5|210965.5|211137.7|210987.7|211144.2|210994.2|211103.5|210953.5|338
1600227000000|2020-09-16 03:30:00|211134.8|210984.8|211124.3|210974.3|211138.6|210988.6|211099.8|210949.8|362
1600227300000|2020-09-16 03:35:00|211125.2|210975.2|211156.3|211006.3|211168.3|211018.3|211123.3|210973.3|340
1600227600000|2020-09-16 03:40:00|211157.7|211007.7|211211.7|211061.7|211216.2|211066.2|211150.1|211000.1|327
1600227900000|2020-09-16 03:45:00|211200.5|211050.5|211201.2|211051.2|211234.8|211084.8|211180.5|211030.5|389
1600228200000|2020-09-16 03:50:00|211201.8|211051.8|211225.7|211075.7|211233.4|211083.4|211185|211035|311
1600228500000|2020-09-16 03:55:00|211225.2|211075.2|211211|211061|211244|211094|211197.2|211047.2|302
1600228800000|2020-09-16 04:00:00|211217|211067|211207.9|211057.9|211219.8|211069.8|211193.2|211043.2|257
1600229100000|2020-09-16 04:05:00|211207.3|211057.3|211204.6|211054.6|211209.1|211059.1|211183.4|211033.4|236
1600229400000|2020-09-16 04:10:00|211205|211055|211203.4|211053.4|211208.6|211058.6|211184.6|211034.6|205
1600229700000|2020-09-16 04:15:00|211203|211053|211209.9|211059.9|211214.2|211064.2|211162.7|211012.7|332
1600230000000|2020-09-16 04:20:00|211208.4|211058.4|211213.6|211063.6|211218.3|211068.3|211206|211056|260
1600230300000|2020-09-16 04:25:00|211213.4|211063.4|211232.7|211082.7|211235.6|211085.6|211211.6|211061.6|324
1600230600000|2020-09-16 04:30:00|211234.1|211084.1|211228.9|211078.9|211257.2|211107.2|211225|211075|317
1600230900000|2020-09-16 04:35:00|211229.4|211079.4|211278.5|211128.5|211285.1|211135.1|211228|211078|363
1600231200000|2020-09-16 04:40:00|211279|211129|211281.5|211131.5|211317.4|211167.4|211276.4|211126.4|343
1600231500000|2020-09-16 04:45:00|211280.8|211130.8|211244|211094|211282.1|211132.1|211240.4|211090.4|355
1600231800000|2020-09-16 04:50:00|211243.9|211093.9|211253.4|211103.4|211259.1|211109.1|211240.6|211090.6|257
1600232100000|2020-09-16 04:55:00|211252.5|211102.5|211244.1|211094.1|211262.8|211112.8|211238|211088|252
1600232400000|2020-09-16 05:00:00|211242.8|211092.8|211216.8|211066.8|211265.2|211115.2|211209.3|211059.3|357
1600232700000|2020-09-16 05:05:00|211215.2|211065.2|211235.2|211085.2|211259.7|211109.7|211201.8|211051.8|435
1600233000000|2020-09-16 05:10:00|211236.4|211086.4|211272.3|211122.3|211275.8|211125.8|211217.8|211067.8|378
1600233300000|2020-09-16 05:15:00|211271.6|211121.6|211244.4|211094.4|211273.2|211123.2|211238.2|211088.2|273
1600233600000|2020-09-16 05:20:00|211244.9|211094.9|211246.9|211096.9|211252.1|211102.1|211223.8|211073.8|290
1600233900000|2020-09-16 05:25:00|211246.7|211096.7|211253.5|211103.5|211287.9|211137.9|211242.7|211092.7|419
1600234200000|2020-09-16 05:30:00|211254.5|211104.5|211283.6|211133.6|211296.5|211146.5|211223.2|211073.2|408
1600234500000|2020-09-16 05:35:00|211282.8|211132.8|211277.4|211127.4|211295|211145|211253.7|211103.7|331
1600234800000|2020-09-16 05:40:00|211277.1|211127.1|211446.7|211296.7|211450.7|211300.7|211253|211103|482
1600235100000|2020-09-16 05:45:00|211447.4|211297.4|211495.5|211345.5|211552.6|211402.6|211444.9|211294.9|523
1600235400000|2020-09-16 05:50:00|211496.3|211346.3|211538.7|211388.7|211547.5|211397.5|211482.9|211332.9|453
1600235700000|2020-09-16 05:55:00|211539.7|211389.7|211275.2|211125.2|211543.5|211393.5|211218.9|211068.9|566
1600236000000|2020-09-16 06:00:00|211277.2|211127.2|211341.2|211191.2|211342.2|211192.2|211212|211062|655
1600236300000|2020-09-16 06:05:00|211329.8|211179.8|211495.2|211345.2|211495.2|211345.2|211324|211174|570
1600236600000|2020-09-16 06:10:00|211486.9|211336.9|211515.5|211365.5|211546.1|211396.1|211458.2|211308.2|672
1600236900000|2020-09-16 06:15:00|211516.3|211366.3|211416.8|211266.8|211539.5|211389.5|211389|211239|571
1600237200000|2020-09-16 06:20:00|211417.2|211267.2|211342.2|211192.2|211539.4|211389.4|211330.1|211180.1|589
1600237500000|2020-09-16 06:25:00|211342.6|211192.6|211402.2|211252.2|211506.5|211356.5|211303.4|211153.4|618
1600237800000|2020-09-16 06:30:00|211402|211252|211258.2|211108.2|211408.4|211258.4|211240.3|211090.3|635
1600238100000|2020-09-16 06:35:00|211258.5|211108.5|211203.9|211053.9|211261.9|211111.9|211203.1|211053.1|538
1600238400000|2020-09-16 06:40:00|211203.1|211053.1|211178.4|211028.4|211253.3|211103.3|211176.7|211026.7|443
1600238700000|2020-09-16 06:45:00|211184.2|211034.2|211179.8|211029.8|211200.9|211050.9|211125.4|210975.4|630
1600239000000|2020-09-16 06:50:00|211179.7|211029.7|211144.7|210994.7|211214.1|211064.1|211122.3|210972.3|555
1600239300000|2020-09-16 06:55:00|211144.8|210994.8|211063.3|210913.3|211145.3|210995.3|211028.9|210878.9|613
1600239600000|2020-09-16 07:00:00|211057.8|210907.8|210876|210726|211102.6|210952.6|210871.4|210721.4|798
1600239900000|2020-09-16 07:05:00|210874.8|210724.8|210731.3|210581.3|210962.9|210812.9|210682.9|210532.9|771
1600240200000|2020-09-16 07:10:00|210746.9|210596.9|210599.2|210449.2|210796.1|210646.1|210552.9|210402.9|740
1600240500000|2020-09-16 07:15:00|210598.3|210448.3|210755.7|210605.7|210827.2|210677.2|210597.8|210447.8|713
1600240800000|2020-09-16 07:20:00|210752.8|210602.8|210883.7|210733.7|210900.6|210750.6|210730|210580|699
1600241100000|2020-09-16 07:25:00|210879.7|210729.7|210849.5|210699.5|210895.5|210745.5|210812.1|210662.1|579
1600241400000|2020-09-16 07:30:00|210849.7|210699.7|210826.1|210676.1|210913.5|210763.5|210725.8|210575.8|709
1600241700000|2020-09-16 07:35:00|210825.6|210675.6|210787.4|210637.4|210841.2|210691.2|210764.6|210614.6|555
1600242000000|2020-09-16 07:40:00|210787.5|210637.5|210787|210637|210898.8|210748.8|210787|210637|591
1600242300000|2020-09-16 07:45:00|210787.3|210637.3|210881|210731|210911.1|210761.1|210787.3|210637.3|580
1600242600000|2020-09-16 07:50:00|210877.8|210727.8|210803.2|210653.2|210903.7|210761.5|210747.1|210597.1|592
1600242900000|2020-09-16 07:55:00|210797.5|210647.5|210802.5|210652.5|210808.7|210658.7|210756.9|210606.9|542
1600243200000|2020-09-16 08:00:00|210804|210654|210777.7|210627.7|210884.7|210734.7|210753.2|210603.2|733
1600243500000|2020-09-16 08:05:00|210779|210629|210605.5|210455.5|210802.3|210652.3|210602.7|210452.7|661
1600243800000|2020-09-16 08:10:00|210607.2|210457.2|210444.6|210294.6|210638.5|210488.5|210440.2|210290.2|722
1600244100000|2020-09-16 08:15:00|210446.1|210296.1|210403.6|210253.6|210455.5|210305.5|210372.2|210222.2|653
1600244400000|2020-09-16 08:20:00|210403.8|210253.8|210244.7|210094.7|210403.8|210253.8|210223.1|210073.1|814
1600244700000|2020-09-16 08:25:00|210243.8|210093.8|210370.6|210220.6|210405.2|210255.2|210242.9|210092.9|669
1600245000000|2020-09-16 08:30:00|210372.7|210222.7|210373.1|210223.1|210465|210315|210364.6|210214.6|638
1600245300000|2020-09-16 08:35:00|210373|210223|210365.4|210215.4|210385|210235|210321.6|210171.6|551
1600245600000|2020-09-16 08:40:00|210367|210217|210431.1|210281.1|210434.1|210284.1|210332.2|210182.2|544
1600245900000|2020-09-16 08:45:00|210432.3|210282.3|210384.2|210234.2|210449.5|210299.5|210381.1|210231.1|490
1600246200000|2020-09-16 08:50:00|210385|210235|210428.4|210278.4|210454.3|210304.3|210380.9|210230.9|505
1600246500000|2020-09-16 08:55:00|210427|210277|210331.3|210181.3|210458.9|210308.9|210309.7|210159.7|618
1600246800000|2020-09-16 09:00:00|210330.4|210180.4|210427.1|210277.1|210454.2|210304.2|210302.1|210152.1|687
1600247100000|2020-09-16 09:05:00|210425.2|210275.2|210446|210296|210457.5|210307.5|210376.8|210226.8|568
1600247400000|2020-09-16 09:10:00|210439.5|210289.5|210467.3|210317.3|210489.8|210339.8|210381.7|210231.7|555
1600247700000|2020-09-16 09:15:00|210454.9|210304.9|210437.9|210287.9|210502.9|210352.9|210429.6|210279.6|603
1600248000000|2020-09-16 09:20:00|210439.8|210289.8|210340.7|210190.7|210440.4|210290.4|210286.1|210136.1|744
1600248300000|2020-09-16 09:25:00|210342.4|210192.4|210240.9|210090.9|210342.4|210192.4|210219.8|210069.8|636
1600248600000|2020-09-16 09:30:00|210241|210091|210350.4|210200.4|210365.1|210215.1|210235.7|210085.7|674
1600248900000|2020-09-16 09:35:00|210353.6|210203.6|210228.8|210078.8|210366.9|210216.9|210220.6|210070.6|668
1600249200000|2020-09-16 09:40:00|210227.1|210077.1|210220.5|210070.5|210231.6|210081.6|210099.3|209949.3|732
1600249500000|2020-09-16 09:45:00|210218.8|210068.8|210197.6|210047.6|210265.7|210115.7|210192.2|210042.2|662
1600249800000|2020-09-16 09:50:00|210197.8|210047.8|210260|210110|210269.7|210119.7|210196.1|210046.1|619
1600250100000|2020-09-16 09:55:00|210257.5|210107.5|210245.4|210095.4|210289.1|210139.1|210224.6|210074.6|625
1600250400000|2020-09-16 10:00:00|210250.4|210100.4|210228.2|210078.2|210301|210151|210211.7|210061.7|658
1600250700000|2020-09-16 10:05:00|210228.3|210078.3|210188.3|210038.3|210228.4|210078.4|210115.8|209965.8|615
1600251000000|2020-09-16 10:10:00|210187.3|210037.3|210262.6|210112.6|210291.7|210141.7|210169.2|210019.2|613
1600251300000|2020-09-16 10:15:00|210263.2|210113.2|210210.3|210060.3|210285.8|210135.8|210195.3|210045.3|702
1600251600000|2020-09-16 10:20:00|210209.5|210059.5|210202.1|210052.1|210232.9|210082.9|210169.9|210019.9|498
1600251900000|2020-09-16 10:25:00|210200.4|210050.4|210226.8|210076.8|210259.7|210109.7|210179.5|210029.5|633
1600252200000|2020-09-16 10:30:00|210225.2|210075.2|210259.9|210109.9|210271.4|210121.4|210197.9|210047.9|670
1600252500000|2020-09-16 10:35:00|210261|210111|210247.8|210097.8|210292.8|210142.8|210225.3|210075.3|632
1600252800000|2020-09-16 10:40:00|210245.8|210095.8|210345|210195|210362.8|210212.8|210245.8|210095.8|654
1600253100000|2020-09-16 10:45:00|210344.2|210194.2|210265.4|210115.4|210376.7|210226.7|210250.6|210100.6|788
1600253400000|2020-09-16 10:50:00|210266.2|210116.2|210219.2|210069.2|210282.1|210132.1|210202.4|210052.4|784
1600253700000|2020-09-16 10:55:00|210215.9|210065.9|210241.1|210091.1|210252.2|210102.2|210202.7|210052.7|625
1600254000000|2020-09-16 11:00:00|210241.5|210091.5|210299.6|210149.6|210341.4|210191.4|210212.5|210062.5|643
1600254300000|2020-09-16 11:05:00|210298.1|210148.1|210355.3|210205.3|210406.5|210256.5|210276.6|210126.6|757
1600254600000|2020-09-16 11:10:00|210359.7|210209.7|210248.6|210098.6|210364.5|210214.5|210243.6|210093.6|685
1600254900000|2020-09-16 11:15:00|210249.2|210099.2|210265.5|210115.5|210335.2|210185.2|210249.2|210099.2|695
1600255200000|2020-09-16 11:20:00|210265.3|210115.3|210333.5|210183.5|210366.9|210216.9|210224.2|210074.2|609
1600255500000|2020-09-16 11:25:00|210333.1|210183.1|210439.1|210289.1|210439.1|210289.1|210311.6|210161.6|741
1600255800000|2020-09-16 11:30:00|210439.5|210289.5|210472.3|210322.3|210523.3|210373.3|210422.8|210272.8|780
1600256100000|2020-09-16 11:35:00|210470.3|210320.3|210421.3|210271.3|210472.5|210349.9|210368.3|210266.2|596
1600256400000|2020-09-16 11:40:00|210419.1|210269.1|210277.8|210127.8|210426|210276|210263.6|210113.6|690
1600256700000|2020-09-16 11:45:00|210277.3|210127.3|210283.2|210133.2|210288.2|210157.1|210197.5|210081.5|579
1600257000000|2020-09-16 11:50:00|210283.1|210133.1|210252|210102|210289.5|210139.5|210235.1|210085.1|577
1600257300000|2020-09-16 11:55:00|210251.7|210101.7|210356.5|210206.5|210383.6|210233.6|210238.1|210088.1|722
1600257600000|2020-09-16 12:00:00|210357.3|210207.3|210208.1|210058.1|210378.4|210228.4|210200.9|210050.9|881
1600257900000|2020-09-16 12:05:00|210208.3|210058.3|210249.8|210099.8|210250.2|210100.2|210181.5|210031.5|886
1600258200000|2020-09-16 12:10:00|210248.7|210098.7|210393.5|210243.5|210396.2|210246.2|210213.2|210063.2|796
1600258500000|2020-09-16 12:15:00|210393.6|210243.6|210386.8|210236.8|210399.1|210249.1|210333.5|210183.5|773
1600258800000|2020-09-16 12:20:00|210386.9|210236.9|210292.1|210142.1|210389.4|210239.4|210232.4|210082.4|758
1600259100000|2020-09-16 12:25:00|210291.4|210141.4|210300.4|210150.4|210304.2|210154.2|210221.4|210071.4|650
1600259400000|2020-09-16 12:30:00|210309.8|210159.8|210454.8|210304.8|210456.9|210306.9|210265.6|210115.6|706
1600259700000|2020-09-16 12:35:00|210455|210305|210574.7|210424.7|210600|210450|210389.7|210239.7|912
1600260000000|2020-09-16 12:40:00|210573.1|210423.1|210552|210402|210719.5|210569.5|210547.8|210397.8|936
1600260300000|2020-09-16 12:45:00|210551.6|210401.6|210640.4|210490.4|210711|210561|210538.5|210388.5|926
1600260600000|2020-09-16 12:50:00|210640.2|210490.2|210487.9|210337.9|210640.8|210490.8|210466.3|210316.3|887
1600260900000|2020-09-16 12:55:00|210490.7|210340.7|210581.3|210431.3|210584.1|210434.1|210396|210246|933
1600261200000|2020-09-16 13:00:00|210579.7|210429.7|210554.8|210404.8|210657.8|210507.8|210500.7|210350.7|906
1600261500000|2020-09-16 13:05:00|210554.3|210404.3|210585.9|210435.9|210613|210463|210528.3|210378.3|931
1600261800000|2020-09-16 13:10:00|210586.4|210436.4|210626.1|210476.1|210630|210480|210539.8|210389.8|834
1600262100000|2020-09-16 13:15:00|210627.9|210477.9|210607.8|210457.8|210637.3|210487.3|210559.7|210409.7|880
1600262400000|2020-09-16 13:20:00|210607.7|210457.7|210808|210658|210847.3|210697.3|210607.2|210457.2|852
1600262700000|2020-09-16 13:25:00|210807.9|210657.9|210996.5|210846.5|211007.8|210857.8|210751.7|210601.7|852
1600263000000|2020-09-16 13:30:00|210993.4|210843.4|210989.4|210839.4|211138|210988|210938|210788|1018
1600263300000|2020-09-16 13:35:00|210992|210842|211031.4|210881.4|211148.8|210998.8|210948.8|210798.8|1001
1600263600000|2020-09-16 13:40:00|211030.7|210880.7|211017.7|210867.7|211064.6|210914.6|210945.9|210795.9|1026
1600263900000|2020-09-16 13:45:00|211022.9|210872.9|210780.6|210630.6|211044.5|210894.5|210730.8|210580.8|937
1600264200000|2020-09-16 13:50:00|210779.6|210629.6|210945.3|210795.3|211033.5|210883.5|210740.3|210629.6|982
1600264500000|2020-09-16 13:55:00|210940.9|210790.9|210807.2|210657.2|210970.4|210820.4|210796.9|210646.9|804
1600264800000|2020-09-16 14:00:00|210808.7|210658.7|210853.3|210703.3|210908|210781.2|210773.6|210623.6|939
1600265100000|2020-09-16 14:05:00|210852|210702|210973.3|210823.3|211016.4|210866.4|210842.7|210694|979
1600265400000|2020-09-16 14:10:00|210973.4|210823.4|210807.5|210657.5|210980.7|210830.7|210805.4|210655.4|915
1600265700000|2020-09-16 14:15:00|210804.6|210654.6|210887.4|210737.4|210961.7|210811.7|210804.5|210654.5|1015
1600266000000|2020-09-16 14:20:00|210887.6|210737.6|210865.7|210715.7|211064|210914|210847.3|210703.3|1037
1600266300000|2020-09-16 14:25:00|210865.3|210715.3|210900.8|210750.8|210964.5|210814.5|210834.7|210698.3|1004
1600266600000|2020-09-16 14:30:00|210898.8|210748.8|210740.2|210590.2|210910.2|210760.2|210713|210563|942
1600266900000|2020-09-16 14:35:00|210740.1|210590.1|210484.3|210334.3|210740.8|210590.8|210456.9|210306.9|961
1600267200000|2020-09-16 14:40:00|210482.2|210332.2|210344.8|210194.8|210483|210333|210296|210146|992
1600267500000|2020-09-16 14:45:00|210346.2|210196.2|210523.6|210373.6|210529.8|210379.8|210346.2|210196.2|919
1600267800000|2020-09-16 14:50:00|210521.3|210371.3|210441|210291|210521.3|210371.3|210420.9|210270.9|918
1600268100000|2020-09-16 14:55:00|210440.6|210290.6|210141.1|209991.1|210443.5|210293.5|210096.2|209951.6|922
1600268400000|2020-09-16 15:00:00|210144.2|209994.2|210158.3|210008.3|210342.9|210192.9|210107.4|209957.4|983
1600268700000|2020-09-16 15:05:00|210158.6|210008.6|210323.3|210173.3|210353|210222.8|210156.5|210006.5|801
1600269000000|2020-09-16 15:10:00|210324.4|210174.4|210358.9|210208.9|210464.9|210360.7|210322|210172|802
1600269300000|2020-09-16 15:15:00|210358.7|210208.7|210260.2|210110.2|210358.7|210208.7|210209.1|210059.1|853
1600269600000|2020-09-16 15:20:00|210259.8|210109.8|210219.1|210069.1|210268.3|210118.3|210184.7|210034.7|841
1600269900000|2020-09-16 15:25:00|210220.1|210070.1|210341.7|210191.7|210367.4|210217.4|210219.5|210069.5|781
1600270200000|2020-09-16 15:30:00|210345.8|210195.8|210364.2|210214.2|210422.7|210272.7|210324.6|210174.6|938
1600270500000|2020-09-16 15:35:00|210362.4|210212.4|210522|210372|210522.5|210401.3|210350.6|210200.6|870
1600270800000|2020-09-16 15:40:00|210521.3|210371.3|210584.2|210434.2|210635.2|210485.2|210506|210356|950
1600271100000|2020-09-16 15:45:00|210583.7|210433.7|210548.9|210398.9|210634.6|210484.6|210537.2|210387.2|875
1600271400000|2020-09-16 15:50:00|210549.2|210399.2|210544.4|210394.4|210565.2|210457.7|210507.7|210373.9|845
1600271700000|2020-09-16 15:55:00|210544.5|210394.5|210619.5|210469.5|210664.2|210531.2|210499|210388|768
1600272000000|2020-09-16 16:00:00|210617.5|210467.5|210412.6|210262.6|210619|210518.7|210373.1|210261.6|914
1600272300000|2020-09-16 16:05:00|210408.4|210258.4|210395.6|210245.6|210455.1|210305.1|210393.3|210243.3|720
1600272600000|2020-09-16 16:10:00|210395.5|210245.5|210409.9|210259.9|210439.8|210289.8|210368.2|210218.2|709
1600272900000|2020-09-16 16:15:00|210413|210263|210482.7|210332.7|210548.9|210398.9|210406.7|210256.7|718
1600273200000|2020-09-16 16:20:00|210482|210332|210376.1|210226.1|210482|210332|210338.2|210188.2|861
1600273500000|2020-09-16 16:25:00|210375.7|210225.7|210357.5|210207.5|210413.2|210308|210303.8|210153.8|827
1600273800000|2020-09-16 16:30:00|210359.2|210209.2|210365.4|210215.4|210381.8|210231.8|210314.6|210164.6|778
1600274100000|2020-09-16 16:35:00|210365.5|210215.5|210328.3|210178.3|210424.3|210283.4|210312.5|210162.5|867
1600274400000|2020-09-16 16:40:00|210329.9|210179.9|210317.4|210167.4|210395.8|210245.8|210287.1|210164.8|738
1600274700000|2020-09-16 16:45:00|210318.1|210168.1|210404.7|210254.7|210406.4|210256.4|210222.9|210121.5|823
1600275000000|2020-09-16 16:50:00|210404.5|210254.5|210319.5|210169.5|210405|210255|210303.3|210153.3|709
1600275300000|2020-09-16 16:55:00|210319.2|210169.2|210305.4|210155.4|210333.9|210183.9|210297.1|210147.1|732
1600275600000|2020-09-16 17:00:00|210306.1|210156.1|210152.3|210002.3|210313.8|210163.8|210109.6|209985.2|805
1600275900000|2020-09-16 17:05:00|210153.6|210003.6|210176.3|210026.3|210234.3|210084.3|210124|209974|775
1600276200000|2020-09-16 17:10:00|210176|210026|210096.2|209946.2|210211|210061|210037.7|209939|825
1600276500000|2020-09-16 17:15:00|210096.4|209946.4|210136.5|209986.5|210230.8|210080.8|210095.6|209945.6|848
1600276800000|2020-09-16 17:20:00|210136.8|209986.8|210101.4|209951.4|210148.7|210024.9|210058.2|209936.5|789
1600277100000|2020-09-16 17:25:00|210101.2|209951.2|210345|210195|210356.4|210206.4|210091.2|209941.2|937
1600277400000|2020-09-16 17:30:00|210345.8|210195.8|210259.3|210109.3|210477|210327|210257|210107|1003
1600277700000|2020-09-16 17:35:00|210257.9|210107.9|210342.3|210192.3|210414.8|210264.8|210256.4|210106.4|984
1600278000000|2020-09-16 17:40:00|210342.1|210192.1|210502.1|210352.1|210504.6|210354.6|210340.9|210190.9|928
1600278300000|2020-09-16 17:45:00|210499.7|210349.7|210580|210430|210698.9|210548.9|210494|210344|850
1600278600000|2020-09-16 17:50:00|210580.2|210430.2|210446.1|210296.1|210601.3|210451.3|210438|210288|830
1600278900000|2020-09-16 17:55:00|210445.4|210295.4|210421.5|210271.5|210491.9|210341.9|210351|210201|750
1600279200000|2020-09-16 18:00:00|210417.1|210267.1|210065.7|209915.7|210524.7|210374.7|209646.1|209496.1|1115
1600279500000|2020-09-16 18:05:00|210058.3|209908.3|210442.7|210292.7|210587.1|210437.1|210044.7|209894.7|1116
1600279800000|2020-09-16 18:10:00|210430.3|210280.3|210201.3|210051.3|210593.6|210443.6|210109|209959|1155
1600280100000|2020-09-16 18:15:00|210205.2|210055.2|210016.1|209866.1|210211.9|210061.9|209759.9|209609.9|1086
1600280400000|2020-09-16 18:20:00|210011.2|209861.2|209882.4|209732.4|210011.2|209861.2|209830.3|209680.3|995
1600280700000|2020-09-16 18:25:00|209884.8|209734.8|209930.4|209780.4|210044.5|209894.5|209822.4|209672.4|1063
1600281000000|2020-09-16 18:30:00|209919.2|209769.2|209909.7|209759.7|210131.4|209981.4|209817.5|209667.5|1146
1600281300000|2020-09-16 18:35:00|209920.8|209770.8|209500.9|209350.9|210052|209902|209486.7|209336.7|1152
1600281600000|2020-09-16 18:40:00|209516.6|209366.6|209661.8|209511.8|209671.8|209521.8|209290.5|209140.5|1119
1600281900000|2020-09-16 18:45:00|209680.8|209530.8|209820.5|209670.5|210054.5|209904.5|209653.6|209503.6|1138
1600282200000|2020-09-16 18:50:00|209820.4|209670.4|210405.9|210255.9|210609|210459|209820.4|209670.4|1151
1600282500000|2020-09-16 18:55:00|210405.2|210255.2|210494.5|210344.5|210616.6|210466.6|210361.1|210211.1|1146
1600282800000|2020-09-16 19:00:00|210483.7|210333.7|209919.7|209769.7|210483.7|210333.7|209818.2|209668.2|1168
1600283100000|2020-09-16 19:05:00|209923.1|209773.1|210366.7|210216.7|210375.8|210225.8|209904|209754|1132
1600283400000|2020-09-16 19:10:00|210368|210218|210264.5|210114.5|210394.6|210244.6|210224|210074|1140
1600283700000|2020-09-16 19:15:00|210268.1|210118.1|210106.2|209956.2|210450.5|210300.5|210099.4|209949.4|1143
1600284000000|2020-09-16 19:20:00|210106.1|209956.1|210127.1|209977.1|210236.6|210086.6|210054.3|209904.3|1074
1600284300000|2020-09-16 19:25:00|210125.8|209975.8|210267.9|210117.9|210303.1|210153.1|210103.1|209953.1|1084
1600284600000|2020-09-16 19:30:00|210266|210116|210422.4|210272.4|210606.5|210456.5|210179.3|210029.3|1073
1600284900000|2020-09-16 19:35:00|210424.6|210274.6|210251|210101|210424.6|210274.6|210136.1|209986.1|1050
1600285200000|2020-09-16 19:40:00|210256.2|210106.2|210212.6|210062.6|210403.4|210253.4|210196.8|210046.8|1051
1600285500000|2020-09-16 19:45:00|210215.1|210065.1|209994.3|209844.3|210215.1|210065.1|209944.9|209794.9|1048
1600285800000|2020-09-16 19:50:00|209988.2|209838.2|209982.3|209832.3|210048.2|209898.2|209934.2|209784.2|973
1600286100000|2020-09-16 19:55:00|209972.8|209822.8|209938.4|209788.4|210030.5|209880.5|209752.1|209636.2|1015
1600286400000|2020-09-16 20:00:00|209939.9|209789.9|209889.7|209739.7|209980.9|209830.9|209859.5|209709.5|822
1600286700000|2020-09-16 20:05:00|209889.5|209739.5|209803|209653|209918|209768|209802.2|209652.2|731
1600287000000|2020-09-16 20:10:00|209807.3|209657.3|209721.2|209571.2|209807.3|209657.3|209663.9|209513.9|690
1600287300000|2020-09-16 20:15:00|209717.1|209567.1|209955.1|209805.1|209965.6|209815.6|209714.7|209564.7|670
1600287600000|2020-09-16 20:20:00|209956.9|209806.9|209839.8|209689.8|209956.9|209806.9|209839.2|209689.2|653
1600287900000|2020-09-16 20:25:00|209838.6|209688.6|209844.3|209694.3|209870.7|209720.7|209804.1|209654.1|549
1600288200000|2020-09-16 20:30:00|209838.8|209688.8|209775.1|209625.1|209854.8|209704.8|209715.9|209565.9|625
1600288500000|2020-09-16 20:35:00|209772|209622|209687.6|209537.6|209801.7|209651.7|209657.3|209507.3|697
1600288800000|2020-09-16 20:40:00|209688|209538|209653.2|209503.2|209782|209632|209597.5|209447.5|639
1600289100000|2020-09-16 20:45:00|209651.5|209501.5|209579.2|209429.2|209684.8|209534.8|209551.4|209401.4|505
1600289400000|2020-09-16 20:50:00|209579.1|209429.1|209495.2|209345.2|209653.6|209503.6|209485.1|209335.1|556
1600289700000|2020-09-16 20:55:00|209491.7|209341.7|209479.8|209329.8|209791.8|209456.8|209446.4|209266.4|621
1600290000000|2020-09-16 21:00:00|209489.1|209339.1|209441|209291|209498|209339.1|209418.1|209205.3|101
1600290300000|2020-09-16 21:05:00|209537|209216.7|209833.1|209498.1|209851.6|209516.6|209424.6|209191.5|272
1600290600000|2020-09-16 21:10:00|209835.7|209500.7|209739|209404|209879.6|209544.6|209715.4|209380.4|194
1600290900000|2020-09-16 21:15:00|209778.7|209443.7|209771.4|209436.4|209828.6|209493.6|209569.3|209244.4|268
1600291200000|2020-09-16 21:20:00|209777.6|209442.6|209814.1|209479.1|209832.8|209497.8|209508.5|209183.1|315
1600291500000|2020-09-16 21:25:00|209737|209421|209834.2|209499.2|209834.2|209499.2|209684.2|209349.2|140
1600291800000|2020-09-16 21:30:00|209809.4|209474.4|209751.1|209416.1|209820.8|209485.8|209663.5|209328.5|362
1600292100000|2020-09-16 21:35:00|209745.5|209410.5|209759.3|209424.3|209793.1|209458.1|209688|209353|447
1600292400000|2020-09-16 21:40:00|209760|209425|209773|209438|209823.8|209523.6|209665.2|209357.5|377
1600292700000|2020-09-16 21:45:00|209771.8|209436.8|209746.9|209411.9|209780.8|209453|209703.5|209368.5|684
1600293000000|2020-09-16 21:50:00|209742.8|209407.8|209762.5|209427.5|209806.7|209471.7|209684.5|209349.5|486
1600293300000|2020-09-16 21:55:00|209766.5|209431.5|209814.2|209479.2|209832.4|209497.4|209735.7|209420.4|199
1600293600000|2020-09-16 22:00:00|209805.9|209470.9|209536.4|209386.4|209829.2|209494.2|209522.8|209290.6|530
1600293900000|2020-09-16 22:05:00|209541.5|209391.5|209614.4|209464.4|209665.6|209503.1|209538.2|209388.2|352
1600294200000|2020-09-16 22:10:00|209627.2|209477.2|209617.3|209467.3|209705|209526|209609.1|209390.5|289
1600294500000|2020-09-16 22:15:00|209616.1|209466.1|209642.7|209492.7|209714|209530.7|209604.1|209374.5|274
1600294800000|2020-09-16 22:20:00|209637.1|209487.1|209628.1|209478.1|209638.9|209488.9|209576.4|209426.4|214
1600295100000|2020-09-16 22:25:00|209599.9|209449.9|209651.7|209501.7|209704.4|209504.9|209568.2|209393.8|267
1600295400000|2020-09-16 22:30:00|209655.5|209505.5|209639.6|209489.6|209710.2|209514.2|209616.1|209441.8|247
1600295700000|2020-09-16 22:35:00|209643.8|209493.8|209683.5|209533.5|209704.4|209554.4|209643.3|209493.3|314
1600296000000|2020-09-16 22:40:00|209679.2|209529.2|209678.2|209528.2|209728|209548.7|209643.7|209471|256
1600296300000|2020-09-16 22:45:00|209681.3|209531.3|209713.5|209563.5|209748|209578.8|209648.9|209460|327
1600296600000|2020-09-16 22:50:00|209712.3|209562.3|209725.9|209575.9|209727.7|209577.7|209691.5|209541.5|271
1600296900000|2020-09-16 22:55:00|209726.2|209576.2|209705.7|209555.7|209731.5|209581.5|209690.5|209540.5|233
1600297200000|2020-09-16 23:00:00|209705.6|209555.6|209755.4|209605.4|209760.1|209610.1|209670.3|209520.3|319
1600297500000|2020-09-16 23:05:00|209755.2|209605.2|209761.9|209611.9|209811.7|209661.7|209725|209575|351
1600297800000|2020-09-16 23:10:00|209761.2|209611.2|209710|209560|209770.7|209620.7|209703.3|209553.3|343
1600298100000|2020-09-16 23:15:00|209708.6|209558.6|209768.8|209618.8|209785.2|209635.2|209700.3|209550.3|348
1600298400000|2020-09-16 23:20:00|209769|209619|209765.9|209615.9|209772.5|209622.5|209717.5|209567.5|315
1600298700000|2020-09-16 23:25:00|209764.4|209614.4|209776.7|209626.7|209777.5|209627.5|209731.5|209581.5|299
1600299000000|2020-09-16 23:30:00|209774.6|209624.6|209782.1|209632.1|209825.5|209675.5|209768.2|209618.2|375
1600299300000|2020-09-16 23:35:00|209781.8|209631.8|209808.5|209658.5|209833.1|209683.1|209743.3|209593.3|387
1600299600000|2020-09-16 23:40:00|209805.1|209655.1|209757.9|209607.9|209805.4|209655.4|209748|209598|351
1600299900000|2020-09-16 23:45:00|209755.6|209605.6|209783.3|209633.3|209813.6|209663.6|209736.7|209586.7|400
1600300200000|2020-09-16 23:50:00|209778.5|209628.5|209794|209644|209809.8|209659.8|209750.2|209600.2|329
1600300500000|2020-09-16 23:55:00|209790.8|209640.8|209866.7|209716.7|209899.4|209749.4|209767|209617|418
1600300800000|2020-09-17 00:00:00|209865.1|209715.1|209924.6|209774.6|209951.3|209801.3|209859.7|209709.7|583
1600301100000|2020-09-17 00:05:00|209925.4|209775.4|209926.7|209776.7|209948.5|209798.5|209912.9|209762.9|443
1600301400000|2020-09-17 00:10:00|209926.6|209776.6|209985.2|209835.2|209998|209848|209921.1|209771.1|449
1600301700000|2020-09-17 00:15:00|209983.3|209833.3|210030.6|209880.6|210046.4|209896.4|209978.6|209828.6|488
1600302000000|2020-09-17 00:20:00|210030.9|209880.9|210284.8|210134.8|210303.9|210153.9|210006.7|209856.7|716
1600302300000|2020-09-17 00:25:00|210284.5|210134.5|210272.7|210122.7|210299.4|210149.4|210193.5|210043.5|666
1600302600000|2020-09-17 00:30:00|210272.4|210122.4|210434.1|210284.1|210434.1|210284.1|210272.4|210122.4|602
1600302900000|2020-09-17 00:35:00|210433.3|210283.3|210531.3|210381.3|210546.2|210396.2|210422.7|210272.7|568
1600303200000|2020-09-17 00:40:00|210525.8|210375.8|210430.2|210280.2|210525.8|210375.8|210383.6|210233.6|542
1600303500000|2020-09-17 00:45:00|210428.3|210278.3|210469.8|210319.8|210527.9|210377.9|210409.7|210259.7|564
1600303800000|2020-09-17 00:50:00|210467.3|210317.3|210384.4|210234.4|210510.7|210360.7|210371.7|210221.7|489
1600304100000|2020-09-17 00:55:00|210389.6|210239.6|210421.8|210271.8|210451.9|210301.9|210381|210231|462
1600304400000|2020-09-17 01:00:00|210418.1|210268.1|210315.2|210165.2|210440.5|210290.5|210246.6|210096.6|522
1600304700000|2020-09-17 01:05:00|210314.4|210164.4|210286.7|210136.7|210319.9|210169.9|210279|210129|487
1600305000000|2020-09-17 01:10:00|210284.2|210134.2|210262.7|210112.7|210314.3|210164.3|210218.7|210068.7|541
1600305300000|2020-09-17 01:15:00|210249.8|210099.8|210157.4|210007.4|210250.9|210100.9|210128.1|209978.1|636
1600305600000|2020-09-17 01:20:00|210156.3|210006.3|210245.7|210095.7|210252|210102|210156.3|210006.3|521
1600305900000|2020-09-17 01:25:00|210245.3|210095.3|210235.7|210085.7|210249.6|210099.6|210192.9|210042.9|405
1600306200000|2020-09-17 01:30:00|210235.3|210085.3|210079.8|209929.8|210240.5|210090.5|210059|209909|673
1600306500000|2020-09-17 01:35:00|210078.8|209928.8|210212.5|210062.5|210224.2|210074.2|210076.5|209926.5|617
1600306800000|2020-09-17 01:40:00|210211|210061|210421.8|210271.8|210436.8|210286.8|210210.3|210060.3|524
1600307100000|2020-09-17 01:45:00|210419.6|210269.6|210522.2|210372.2|210560.7|210410.7|210419.6|210269.6|650
1600307400000|2020-09-17 01:50:00|210522.6|210372.6|210749.5|210599.5|210830.8|210680.8|210522.6|210372.6|748
1600307700000|2020-09-17 01:55:00|210729.6|210579.6|210976.2|210826.2|211021.4|210871.4|210729.6|210579.6|777
1600308000000|2020-09-17 02:00:00|210976.9|210826.9|211104.8|210954.8|211158.4|211008.4|210946.2|210796.2|726
1600308300000|2020-09-17 02:05:00|211105.5|210955.5|211059.7|210909.7|211165.5|211015.5|211019|210869|645
1600308600000|2020-09-17 02:10:00|211062|210912|211029.8|210879.8|211147|210982.3|210979.3|210829.3|644
1600308900000|2020-09-17 02:15:00|211028.9|210878.9|211023.5|210873.5|211100.6|210950.6|210971.1|210821.1|587
1600309200000|2020-09-17 02:20:00|211023.2|210873.2|210975.4|210825.4|211057.5|210907.5|210956.6|210806.6|501
1600309500000|2020-09-17 02:25:00|210974.7|210824.7|210988.4|210838.4|211037.7|210887.7|210962.9|210812.9|540
1600309800000|2020-09-17 02:30:00|210988.1|210838.1|210890.2|210740.2|211016.8|210866.8|210876.8|210726.8|469
1600310100000|2020-09-17 02:35:00|210890.5|210740.5|210854.1|210704.1|210892.6|210742.6|210837.1|210687.1|386
1600310400000|2020-09-17 02:40:00|210852.3|210702.3|210901.5|210751.5|210922.9|210772.9|210846.7|210696.7|290
1600310700000|2020-09-17 02:45:00|210901.4|210751.4|210983.2|210833.2|211040|210890|210896.2|210746.2|480
1600311000000|2020-09-17 02:50:00|210973.9|210823.9|211016.9|210866.9|211061.4|210911.4|210972|210822|431
1600311300000|2020-09-17 02:55:00|211016.7|210866.7|210979.6|210829.6|211019.3|210869.3|210960.6|210810.6|427
1600311600000|2020-09-17 03:00:00|210979.2|210829.2|210994|210844|211029.5|210879.5|210978.3|210828.3|432
1600311900000|2020-09-17 03:05:00|211000.4|210850.4|210992.8|210842.8|211014.3|210864.3|210977|210827|370
1600312200000|2020-09-17 03:10:00|210992.7|210842.7|211133.7|210983.7|211146.8|210996.8|210971|210821|516
1600312500000|2020-09-17 03:15:00|211134|210984|211316.3|211166.3|211328.3|211178.3|211134|210984|646
1600312800000|2020-09-17 03:20:00|211315|211165|211308.8|211158.8|211409|211259|211276.7|211126.7|611
1600313100000|2020-09-17 03:25:00|211298.3|211148.3|211283.8|211133.8|211324|211174|211273.9|211123.9|478
1600313400000|2020-09-17 03:30:00|211285.4|211135.4|211208.6|211058.6|211340.7|211190.7|211172.2|211022.2|559
1600313700000|2020-09-17 03:35:00|211208.5|211058.5|211191.9|211041.9|211268.5|211118.5|211177.4|211001|510
1600314000000|2020-09-17 03:40:00|211191|211041|211125.1|210975.1|211215.9|211065.9|211084.5|210934.5|481
1600314300000|2020-09-17 03:45:00|211123.8|210973.8|211079.7|210929.7|211133.1|210983.1|211043.1|210893.1|526
1600314600000|2020-09-17 03:50:00|211077.4|210927.4|211078.7|210928.7|211140.5|210990.5|211068.8|210918.8|390
1600314900000|2020-09-17 03:55:00|211078.9|210928.9|211125.1|210975.1|211135.4|210985.4|211071.7|210921.7|398
1600315200000|2020-09-17 04:00:00|211124.9|210974.9|211174|211024|211205.1|211055.1|211073.7|210923.7|465
1600315500000|2020-09-17 04:05:00|211172.5|211022.5|211192.4|211042.4|211227.5|211077.5|211125.2|210975.2|430
1600315800000|2020-09-17 04:10:00|211198.6|211048.6|211231.1|211081.1|211244.6|211094.6|211184.1|211034.1|399
1600316100000|2020-09-17 04:15:00|211230.3|211080.3|211219.4|211069.4|211232.4|211082.4|211181.3|211031.3|330
1600316400000|2020-09-17 04:20:00|211222.2|211072.2|211235.6|211085.6|211282.5|211132.5|211203.5|211053.5|339
1600316700000|2020-09-17 04:25:00|211238.9|211088.9|211189|211039|211238.9|211088.9|211172.5|211022.5|386
1600317000000|2020-09-17 04:30:00|211189.8|211039.8|211181.4|211031.4|211193.8|211043.8|211146.2|210996.2|419
1600317300000|2020-09-17 04:35:00|211180|211030|211210.8|211060.8|211239.7|211089.7|211172|211022|270
1600317600000|2020-09-17 04:40:00|211218|211068|211207.4|211057.4|211221.4|211071.4|211182.5|211032.5|255
1600317900000|2020-09-17 04:45:00|211207.6|211057.6|211131.2|210981.2|211213|211063|211088.7|210938.7|456
1600318200000|2020-09-17 04:50:00|211133.8|210983.8|211124.6|210974.6|211135.2|210985.2|211105.1|210955.1|320
1600318500000|2020-09-17 04:55:00|211124.3|210974.3|211139.7|210989.7|211147.5|210997.5|211113|210963|364
1600318800000|2020-09-17 05:00:00|211140.7|210990.7|211146.3|210996.3|211241.3|211091.3|211132.5|210982.5|503
1600319100000|2020-09-17 05:05:00|211146.7|210996.7|211079.5|210929.5|211146.7|210996.7|211050.4|210900.4|428
1600319400000|2020-09-17 05:10:00|211078.2|210928.2|211015.4|210865.4|211103.1|210953.1|211007.7|210857.7|442
1600319700000|2020-09-17 05:15:00|211010.8|210860.8|211015.5|210865.5|211025.3|210875.3|210987.5|210837.5|385
1600320000000|2020-09-17 05:20:00|211016.2|210866.2|211088.4|210938.4|211100.3|210950.3|211011|210861|465
1600320300000|2020-09-17 05:25:00|211089.4|210939.4|211071.2|210921.2|211093.3|210943.3|211037.1|210887.1|411
1600320600000|2020-09-17 05:30:00|211064|210914|211058.9|210908.9|211169|211019|211046|210896|455
1600320900000|2020-09-17 05:35:00|211056.2|210906.2|211031.6|210881.6|211094|210944|210986.5|210836.5|523
1600321200000|2020-09-17 05:40:00|211036.8|210886.8|210983.6|210833.6|211036.8|210886.8|210955.2|210805.2|427
1600321500000|2020-09-17 05:45:00|210984.4|210834.4|210971.6|210821.6|211015.8|210865.8|210969.3|210819.3|483
1600321800000|2020-09-17 05:50:00|210972.3|210822.3|210980.3|210830.3|210997|210847|210948.2|210798.2|495
1600322100000|2020-09-17 05:55:00|210974.8|210824.8|210940.9|210790.9|211013.5|210863.5|210940.9|210790.9|484
1600322400000|2020-09-17 06:00:00|210941.3|210791.3|210864.9|210714.9|210968|210818|210806.7|210656.7|686
1600322700000|2020-09-17 06:05:00|210866.2|210716.2|211025.1|210875.1|211036.2|210886.2|210859.5|210709.5|878
1600323000000|2020-09-17 06:10:00|211024.8|210874.8|211269.5|211119.5|211278.6|211128.6|211024.5|210874.5|680
1600323300000|2020-09-17 06:15:00|211271|211121|211394|211244|211415.5|211265.5|211259.7|211109.7|793
1600323600000|2020-09-17 06:20:00|211391.5|211241.5|211444.6|211294.6|211467.9|211317.9|211390.8|211240.8|585
1600323900000|2020-09-17 06:25:00|211444.8|211294.8|211371.2|211221.2|211561.7|211411.7|211252.6|211102.6|784
1600324200000|2020-09-17 06:30:00|211381.6|211231.6|211221.2|211071.2|211466|211316|211219.8|211069.8|826
1600324500000|2020-09-17 06:35:00|211221.7|211071.7|211253.5|211103.5|211262.6|211112.6|211150|211000|776
1600324800000|2020-09-17 06:40:00|211252|211102|211166.8|211016.8|211258.7|211108.7|211074.9|210924.9|906
1600325100000|2020-09-17 06:45:00|211162.9|211012.9|211003.1|210853.1|211172.1|211022.1|210966|210816|796
1600325400000|2020-09-17 06:50:00|211003.7|210853.7|210993.1|210843.1|211011.3|210861.3|210875.6|210725.6|639
1600325700000|2020-09-17 06:55:00|210990.2|210840.2|210861.6|210711.6|210994.6|210844.6|210861.6|210711.6|503
1600326000000|2020-09-17 07:00:00|210860.2|210710.2|210887.4|210737.4|211021.6|210871.6|210809.5|210659.5|811
1600326300000|2020-09-17 07:05:00|210899.4|210749.4|210650.5|210500.5|210961.6|210811.6|210534.9|210384.9|821
1600326600000|2020-09-17 07:10:00|210649.7|210499.7|210599.1|210449.1|210699.1|210549.1|210528.9|210378.9|819
1600326900000|2020-09-17 07:15:00|210574.4|210424.4|210516.6|210366.6|210582.6|210432.6|210508.1|210358.1|859
1600327200000|2020-09-17 07:20:00|210518.1|210368.1|210584.9|210434.9|210592.9|210442.9|210502.1|210352.1|823
1600327500000|2020-09-17 07:25:00|210585.2|210435.2|210451|210301|210635.9|210485.9|210449.1|210299.1|866
1600327800000|2020-09-17 07:30:00|210451.1|210301.1|210361.1|210211.1|210451.1|210301.1|210291.3|210141.3|866
1600328100000|2020-09-17 07:35:00|210360.1|210210.1|210351.2|210201.2|210382.6|210232.6|210334.7|210184.7|756
1600328400000|2020-09-17 07:40:00|210351.3|210201.3|210437.8|210287.8|210522.2|210372.2|210275.6|210125.6|756
1600328700000|2020-09-17 07:45:00|210430.9|210280.9|210486.4|210336.4|210525.7|210375.7|210383.2|210233.2|853
1600329000000|2020-09-17 07:50:00|210487.1|210337.1|210360.7|210210.7|210581|210431|210360.7|210210.7|861
1600329300000|2020-09-17 07:55:00|210356.2|210206.2|210615.8|210465.8|210700.2|210550.2|210356.2|210206.2|864
1600329600000|2020-09-17 08:00:00|210615.6|210465.6|210803.5|210653.5|210808.5|210658.5|210473.8|210323.8|922
1600329900000|2020-09-17 08:05:00|210803.4|210653.4|210860|210710|210901.9|210751.9|210730.2|210580.2|929
1600330200000|2020-09-17 08:10:00|210858.1|210708.1|210898.6|210748.6|210903|210753|210691.8|210541.8|972
1600330500000|2020-09-17 08:15:00|210899.6|210749.6|210865.1|210715.1|210907.9|210757.9|210815.9|210665.9|955
1600330800000|2020-09-17 08:20:00|210863.1|210713.1|210765|210615|210882.9|210732.9|210714.7|210564.7|955
1600331100000|2020-09-17 08:25:00|210764.1|210614.1|210740.6|210590.6|210771.2|210621.2|210664.3|210514.3|854
1600331400000|2020-09-17 08:30:00|210739.8|210589.8|210817.4|210667.4|210853.7|210703.7|210701.8|210551.8|807
1600331700000|2020-09-17 08:35:00|210817.3|210667.3|210857|210707|210866.8|210716.8|210796.3|210646.3|605
1600332000000|2020-09-17 08:40:00|210857.6|210707.6|210767|210617|210857.6|210707.6|210758.2|210608.2|740
1600332300000|2020-09-17 08:45:00|210766.6|210616.6|210853.5|210703.5|210863.7|210713.7|210699.4|210549.4|784
1600332600000|2020-09-17 08:50:00|210854.5|210704.5|210822.9|210672.9|210854.5|210704.5|210729.3|210579.3|736
1600332900000|2020-09-17 08:55:00|210823.1|210673.1|210883|210733|210891.4|210741.4|210819.6|210669.6|496
1600333200000|2020-09-17 09:00:00|210882.7|210732.7|210784|210634|210886.1|210736.1|210747.4|210597.4|704
1600333500000|2020-09-17 09:05:00|210785.6|210635.6|210880.3|210730.3|210888.3|210738.3|210744.6|210599.3|842
1600333800000|2020-09-17 09:10:00|210880.7|210730.7|210763.5|210613.5|210910.1|210760.1|210732.1|210582.1|725
1600334100000|2020-09-17 09:15:00|210770.4|210620.4|210814.6|210664.6|210855.4|210734.2|210737.9|210596.4|773
1600334400000|2020-09-17 09:20:00|210814.5|210664.5|210773.5|210623.5|210828.2|210715|210715.5|210576.3|705
1600334700000|2020-09-17 09:25:00|210765.2|210615.2|210899.5|210749.5|210905.4|210755.4|210741|210591|630
1600335000000|2020-09-17 09:30:00|210899.2|210749.2|210824|210674|210899.2|210759.3|210770.5|210643.9|712
1600335300000|2020-09-17 09:35:00|210822|210672|210684.6|210534.6|210827|210677|210683.4|210533.4|627
1600335600000|2020-09-17 09:40:00|210684.2|210534.2|210597.3|210447.3|210757|210607|210527.8|210423|614
1600335900000|2020-09-17 09:45:00|210594.6|210444.6|210527.3|210377.3|210598.9|210448.9|210511.6|210361.6|550
1600336200000|2020-09-17 09:50:00|210527.9|210377.9|210629.8|210479.8|210629.8|210509.9|210527|210377|642
1600336500000|2020-09-17 09:55:00|210631.2|210481.2|210739.6|210589.6|210743.5|210593.5|210616.3|210466.3|643
1600336800000|2020-09-17 10:00:00|210739.3|210589.3|210780.6|210630.6|210827.8|210677.8|210706.1|210556.1|730
1600337100000|2020-09-17 10:05:00|210781|210631|210856.5|210706.5|210856.5|210706.5|210751.8|210601.8|687
1600337400000|2020-09-17 10:10:00|210855.3|210705.3|210942.3|210792.3|210960.8|210852|210822.6|210705.3|715
1600337700000|2020-09-17 10:15:00|210941.4|210791.4|210951.7|210801.7|210959.5|210856.3|210888.8|210738.8|727
1600338000000|2020-09-17 10:20:00|210950.7|210800.7|211094|210944|211099.1|210949.1|210928.8|210778.8|645
1600338300000|2020-09-17 10:25:00|211093.5|210943.5|211041.5|210891.5|211103.7|210953.7|210989.9|210861.4|590
1600338600000|2020-09-17 10:30:00|211043.1|210893.1|211004.6|210854.6|211043.1|210911.1|210894.5|210744.5|609
1600338900000|2020-09-17 10:35:00|211003.1|210853.1|211005.2|210855.2|211045.7|210895.7|210968.6|210818.6|578
1600339200000|2020-09-17 10:40:00|211010.9|210860.9|210976.6|210826.6|211032.1|210882.1|210917.3|210807.7|657
1600339500000|2020-09-17 10:45:00|210977|210827|210994.7|210844.7|211035.5|210949.2|210966.1|210816.1|615
1600339800000|2020-09-17 10:50:00|210994.3|210844.3|210892.5|210742.5|211006.6|210856.6|210795.6|210696.3|663
1600340100000|2020-09-17 10:55:00|210892.3|210742.3|211009.4|210859.4|211030.7|210880.7|210888|210738|642
1600340400000|2020-09-17 11:00:00|211008.8|210858.8|211127.6|210977.6|211151.2|211001.2|210974.7|210824.7|680
1600340700000|2020-09-17 11:05:00|211125.8|210975.8|211077.9|210927.9|211173.2|211023.2|211071.7|210921.7|917
1600341000000|2020-09-17 11:10:00|211080.1|210930.1|210963.6|210813.6|211081.8|210931.8|210929|210809.8|815
1600341300000|2020-09-17 11:15:00|210964.3|210814.3|210840.9|210690.9|210967.8|210853.3|210821|210682.2|834
1600341600000|2020-09-17 11:20:00|210840.2|210690.2|210939.4|210789.4|210972.3|210822.3|210830.2|210680.2|792
1600341900000|2020-09-17 11:25:00|210939.2|210789.2|210899.5|210749.5|210939.7|210789.7|210849.6|210699.6|712
1600342200000|2020-09-17 11:30:00|210899.7|210749.7|210764.4|210614.4|210915.2|210765.2|210720.9|210570.9|658
1600342500000|2020-09-17 11:35:00|210765.3|210615.3|210780.4|210630.4|210789|210683.6|210651.3|210544.5|781
1600342800000|2020-09-17 11:40:00|210780.6|210630.6|210798.5|210648.5|210870.1|210753.3|210746.9|210621.9|719
1600343100000|2020-09-17 11:45:00|210797.5|210647.5|210762.9|210612.9|210810.4|210707.9|210682.4|210571.6|704
1600343400000|2020-09-17 11:50:00|210762.8|210612.8|210756.7|210606.7|210820|210715.5|210692.9|210587.3|693
1600343700000|2020-09-17 11:55:00|210756.1|210606.1|210845.5|210695.5|210846.3|210696.3|210723.3|210574.5|822
1600344000000|2020-09-17 12:00:00|210845.1|210695.1|210851.6|210701.6|210888.1|210771.9|210682.7|210576.2|874
1600344300000|2020-09-17 12:05:00|210851.5|210701.5|210887.2|210837.2|210959.2|210849.2|210758.6|210653.9|896
1600344600000|2020-09-17 12:10:00|210885.1|210835.1|210674.4|210524.4|211028.5|210939.9|210634.7|210523.7|841
1600344900000|2020-09-17 12:15:00|210679.8|210529.8|210587.8|210437.8|210726.4|210592.7|210451.4|210350.1|867
1600345200000|2020-09-17 12:20:00|210580|210430|210547.1|210397.1|210658.9|210536.1|210477.6|210375.9|841
1600345500000|2020-09-17 12:25:00|210545.7|210395.7|210503.4|210353.4|210545.7|210438|210426.9|210321.1|589
1600345800000|2020-09-17 12:30:00|210491.5|210341.5|210740.7|210590.7|210745.6|210595.6|210392.5|210331.2|822
1600346100000|2020-09-17 12:35:00|210738.8|210588.8|210739.6|210689.6|210848|210736.8|210600.6|210504.7|834
1600346400000|2020-09-17 12:40:00|210739.8|210689.8|210783|210733|210862.6|210763.5|210704|210596.6|831
1600346700000|2020-09-17 12:45:00|210782|210732|210638.8|210588.8|210862.5|210762|210620.9|210530.2|839
1600347000000|2020-09-17 12:50:00|210637.5|210587.5|210641.5|210491.5|210677.8|210620.8|210447.6|210333.6|794
1600347300000|2020-09-17 12:55:00|210643|210493|210522.4|210372.4|210826.3|210708.5|210473.7|210372.4|888
1600347600000|2020-09-17 13:00:00|210469.6|210419.6|210578.9|210528.9|210686.1|210547.8|210452.3|210351.4|954
1600347900000|2020-09-17 13:05:00|210580.2|210530.2|210655.5|210605.5|210746.1|210653.7|210536.6|210403.5|997
1600348200000|2020-09-17 13:10:00|210654.1|210604.1|210770.4|210720.4|210823.3|210724.4|210597.1|210481.9|1013
1600348500000|2020-09-17 13:15:00|210769.4|210719.4|210690.2|210640.2|210879.8|210788|210658.5|210557.6|950
1600348800000|2020-09-17 13:20:00|210688.1|210638.1|210546.4|210496.4|210813.2|210710.6|210546.4|210492.2|788
1600349100000|2020-09-17 13:25:00|210545.4|210495.4|210530.2|210480.2|210604.6|210518.1|210445.9|210352.6|836
1600349400000|2020-09-17 13:30:00|210526.1|210476.1|210529.8|210479.8|210806.3|210675.4|210484.5|210367.7|1051
1600349700000|2020-09-17 13:35:00|210530.9|210480.9|210364.4|210314.4|210548.3|210498.3|210211.5|210123.3|1003
1600350000000|2020-09-17 13:40:00|210358.3|210308.3|210469.1|210419.1|210603.1|210553.1|210324.7|210264.3|1031
1600350300000|2020-09-17 13:45:00|210470.5|210420.5|210276.8|210226.8|210470.5|210420.5|210210|210147.2|1019
1600350600000|2020-09-17 13:50:00|210274.9|210224.9|210297.9|210247.9|210429.7|210346.1|210231.8|210167.8|1002
1600350900000|2020-09-17 13:55:00|210295.2|210245.2|210294.1|210244.1|210346.7|210258.9|210137.7|210059.9|1003
1600351200000|2020-09-17 14:00:00|210293.3|210243.3|210382.2|210332.2|210477.7|210398.3|210280.8|210187|983
1600351500000|2020-09-17 14:05:00|210379.7|210329.7|210336.1|210286.1|210456.1|210368.6|210305.1|210213.1|922
1600351800000|2020-09-17 14:10:00|210336.6|210286.6|210119.9|209969.9|210347|210297|210056.8|209959.4|1043
1600352100000|2020-09-17 14:15:00|210120.2|209970.2|210010.7|209960.7|210142.4|210046.8|209879.3|209761.7|1052
1600352400000|2020-09-17 14:20:00|210006.2|209956.2|210069.1|209919.1|210080.6|209983.2|209901.6|209786.3|1038
1600352700000|2020-09-17 14:25:00|210069.7|209919.7|210046.9|209896.9|210126.2|210035|210000.8|209881|1015
1600353000000|2020-09-17 14:30:00|210048.4|209898.4|209908.5|209758.5|210141.8|210028.4|209908|209758|1107
1600353300000|2020-09-17 14:35:00|209907|209757|209741.1|209691.1|210041.3|209940.5|209736.1|209653.3|1041
1600353600000|2020-09-17 14:40:00|209744.1|209694.1|209682.5|209632.5|209850.6|209745.7|209545|209468.3|1033
1600353900000|2020-09-17 14:45:00|209682.8|209632.8|209736|209686|209827.6|209727.6|209651.5|209541.9|1019
1600354200000|2020-09-17 14:50:00|209736.5|209686.5|210027.6|209877.6|210035.6|209934.4|209727.9|209628|1050
1600354500000|2020-09-17 14:55:00|210041.7|209891.7|210078.3|210028.3|210272|210175|209964.4|209865.6|1014
1600354800000|2020-09-17 15:00:00|210082.9|210032.9|209988.5|209938.5|210133.9|210037.1|209910.7|209860.7|889
1600355100000|2020-09-17 15:05:00|209988.8|209938.8|210019.9|209869.9|210074.5|209973.8|209804.4|209702.5|887
1600355400000|2020-09-17 15:10:00|210020.1|209870.1|210041.3|209991.3|210138.5|210045.9|209985|209866.5|817
1600355700000|2020-09-17 15:15:00|210037.4|209987.4|210073.2|210023.2|210220.2|210117.8|210012.8|209909.5|953
1600356000000|2020-09-17 15:20:00|210079.8|210029.8|210044.7|209994.7|210127|210077|210019.4|209928.4|816
1600356300000|2020-09-17 15:25:00|210056.7|210006.7|210035.3|209985.3|210088.4|210023.5|209965.4|209915.4|789
1600356600000|2020-09-17 15:30:00|210035.9|209985.9|210021.1|209971.1|210113.6|210040.6|209965.1|209867.8|981
1600356900000|2020-09-17 15:35:00|210020.5|209970.5|210011.9|209961.9|210112.1|210009|209970.3|209879.9|1020
1600357200000|2020-09-17 15:40:00|210013.1|209963.1|210053.2|210003.2|210104.6|210033.9|209969.7|209884.6|960
1600357500000|2020-09-17 15:45:00|210055.1|210005.1|210009.5|209959.5|210093.2|210028|209971.7|209887.7|935
1600357800000|2020-09-17 15:50:00|210015.6|209965.6|209985|209935|210055.2|209982.3|209981|209893.5|873
1600358100000|2020-09-17 15:55:00|209981.6|209931.6|209963.4|209913.4|210101.5|210005.9|209949|209857.8|907
1600358400000|2020-09-17 16:00:00|209968.1|209918.1|209894.7|209844.7|209989.9|209934.9|209874.5|209824.5|888
1600358700000|2020-09-17 16:05:00|209898.2|209848.2|210070.4|210020.4|210110.5|210060.5|209887.7|209837.7|853
1600359000000|2020-09-17 16:10:00|210070.5|210020.5|210182.1|210132.1|210300.3|210204|210034|209984|968
1600359300000|2020-09-17 16:15:00|210185|210135|210112.4|210062.4|210306.2|210202.9|210084.3|210008.9|983
1600359600000|2020-09-17 16:20:00|210110.2|210060.2|210096.3|210046.3|210201.9|210111.6|210065.9|210015.2|973
1600359900000|2020-09-17 16:25:00|210095.6|210045.6|210014|209964|210162.2|210112.2|210011.1|209945.4|936
1600360200000|2020-09-17 16:30:00|210015|209965|209993.7|209943.7|210097.6|210047.6|209942|209839.7|918
1600360500000|2020-09-17 16:35:00|209994.1|209944.1|209907.6|209857.6|210019.1|209969.1|209873.6|209779|912
1600360800000|2020-09-17 16:40:00|209905.4|209855.4|209856.2|209806.2|209991.2|209912.7|209835.7|209751.7|997
1600361100000|2020-09-17 16:45:00|209848.3|209798.3|209717.5|209667.5|209964.9|209859.9|209689|209590|958
1600361400000|2020-09-17 16:50:00|209700.3|209650.3|209695.8|209645.8|209742.6|209692.6|209652.1|209564.9|903
1600361700000|2020-09-17 16:55:00|209695.5|209645.5|209611.3|209561.3|209696.6|209646.6|209608|209518.1|814
1600362000000|2020-09-17 17:00:00|209607|209557|209562.8|209512.8|209642.7|209592.7|209547.4|209463.5|827
1600362300000|2020-09-17 17:05:00|209561.4|209511.4|209552.1|209502.1|209614.2|209564.2|209534.6|209484.6|816
1600362600000|2020-09-17 17:10:00|209552.4|209502.4|209502.4|209452.4|209638.7|209588.7|209447.2|209397.2|880
1600362900000|2020-09-17 17:15:00|209505|209455|209607.3|209557.3|209616.5|209566.5|209447.3|209353.1|837
1600363200000|2020-09-17 17:20:00|209607.9|209557.9|209517.8|209367.8|209656.6|209606.6|209455.3|209349.7|917
1600363500000|2020-09-17 17:25:00|209518|209368|209588.7|209438.7|209603.5|209512.7|209451.8|209349.8|761
1600363800000|2020-09-17 17:30:00|209587.4|209437.4|209496.6|209446.6|209612.5|209542.4|209482.5|209397|777
1600364100000|2020-09-17 17:35:00|209495.9|209445.9|209520.4|209370.4|209549.8|209450.7|209454.9|209349.9|742
1600364400000|2020-09-17 17:40:00|209519.5|209369.5|209536.8|209486.8|209552.4|209502.4|209472.2|209356|792
1600364700000|2020-09-17 17:45:00|209536.5|209486.5|209523.1|209473.1|209607|209529.6|209506.3|209435.2|800
1600365000000|2020-09-17 17:50:00|209523|209473|209481.8|209431.8|209622.2|209525.8|209481.8|209419.6|788
1600365300000|2020-09-17 17:55:00|209486.6|209436.6|209476.9|209426.9|209556.5|209475.4|209454.3|209367.1|805
1600365600000|2020-09-17 18:00:00|209473.8|209423.8|209262.8|209212.8|209473.8|209423.8|209184.4|209098.6|827
1600365900000|2020-09-17 18:05:00|209264.8|209214.8|209117|209067|209321.9|209232.3|209092.2|208991.4|816
1600366200000|2020-09-17 18:10:00|209117.5|209067.5|209075|209025|209119.5|209069.5|209018.8|208929|868
1600366500000|2020-09-17 18:15:00|209074.1|209024.1|209037.4|208987.4|209106.5|209036.7|209032.5|208945.3|834
1600366800000|2020-09-17 18:20:00|209039.8|208989.8|209144.8|209094.8|209153.5|209103.5|209029.3|208979.3|807
1600367100000|2020-09-17 18:25:00|209145|209095|209184.7|209134.7|209215.4|209165.4|209091.6|209024.8|803
1600367400000|2020-09-17 18:30:00|209184.8|209134.8|209137.6|209087.6|209247.3|209197.3|209070.9|209020.9|840
1600367700000|2020-09-17 18:35:00|209137.5|209087.5|209129.7|209079.7|209207.9|209157.9|209077.2|209012.6|874
1600368000000|2020-09-17 18:40:00|209130.2|209080.2|209085.8|209035.8|209143.6|209093.6|209079.4|209029.4|840
1600368300000|2020-09-17 18:45:00|209084.1|209034.1|209041.1|208991.1|209137.4|209087.4|209027.3|208938.9|785
1600368600000|2020-09-17 18:50:00|209041.3|208991.3|208937.2|208887.2|209088.8|209011|208917|208818.9|873
1600368900000|2020-09-17 18:55:00|208936.6|208886.6|208891.5|208841.5|208974.4|208924.4|208822.1|208737.9|880
1600369200000|2020-09-17 19:00:00|208877.9|208827.9|209138.5|209088.5|209209|209088.8|208864.9|208753.1|964
1600369500000|2020-09-17 19:05:00|209133.5|209083.5|209031.1|208881.1|209183.8|209089.8|208907.5|208805.5|977
1600369800000|2020-09-17 19:10:00|209031.9|208881.9|208863.7|208813.7|209034|208894.4|208832.6|208726.4|945
1600370100000|2020-09-17 19:15:00|208864.7|208814.7|208804.9|208654.9|208955|208834.7|208776.2|208648.3|845
1600370400000|2020-09-17 19:20:00|208808.3|208658.3|208676.9|208626.9|208816.2|208679.5|208615.7|208535|918
1600370700000|2020-09-17 19:25:00|208676.7|208626.7|208734.7|208684.7|208846.6|208764.1|208670.1|208603|903
1600371000000|2020-09-17 19:30:00|208736.3|208686.3|208609.5|208559.5|208747.1|208695.2|208534.7|208428.4|939
1600371300000|2020-09-17 19:35:00|208608.9|208558.9|208604.9|208454.9|208700.9|208603.5|208556.5|208447.7|932
1600371600000|2020-09-17 19:40:00|208606.3|208456.3|208631.1|208481.1|208632.3|208536.3|208526|208396.1|818
1600371900000|2020-09-17 19:45:00|208629.6|208479.6|208625|208475|208724.4|208574.4|208536.5|208442|923
1600372200000|2020-09-17 19:50:00|208630.9|208480.9|208563.8|208513.8|208678.7|208566.9|208551.3|208456.4|904
1600372500000|2020-09-17 19:55:00|208560.8|208510.8|208598.6|208548.6|208666.8|208565.8|208560.8|208455.2|891
1600372800000|2020-09-17 20:00:00|208601.3|208551.3|208618.8|208568.8|208687.3|208569.9|208542|208432.2|716
1600373100000|2020-09-17 20:05:00|208616.3|208566.3|208691.2|208541.2|208699.5|208601.3|208559.9|208472.1|624
1600373400000|2020-09-17 20:10:00|208690.9|208540.9|208711.8|208561.8|208725.8|208575.8|208598|208497.3|587
1600373700000|2020-09-17 20:15:00|208708.9|208558.9|208729|208579|208757.4|208607.4|208656|208546.5|631
1600374000000|2020-09-17 20:20:00|208730.1|208580.1|208726.9|208576.9|208771.5|208670.9|208671.3|208570.2|531
1600374300000|2020-09-17 20:25:00|208728.4|208578.4|208660.5|208510.5|208733|208583|208601.5|208483.7|537
1600374600000|2020-09-17 20:30:00|208658.2|208508.2|208638.8|208488.8|208661.2|208511.2|208624.5|208474.5|464
1600374900000|2020-09-17 20:35:00|208639.3|208489.3|208728.8|208578.8|208731.5|208617.6|208639.3|208489.3|435
1600375200000|2020-09-17 20:40:00|208729.4|208579.4|208756.1|208606.1|208766|208661.7|208636|208498.1|476
1600375500000|2020-09-17 20:45:00|208758.2|208608.2|208727.5|208577.5|208806.9|208656.9|208681.8|208531.8|520
1600375800000|2020-09-17 20:50:00|208723.1|208573.1|208760.7|208610.7|208783.4|208655.5|208705.5|208558.9|525
1600376100000|2020-09-17 20:55:00|208743.7|208593.7|208742.1|208592.1|208884|208682.5|208662.1|208512.1|496
1600376400000|2020-09-17 21:00:00|208817.1|208550.8|208871.8|208600.8|208883.7|208639.9|208740.4|208543|80
1600376700000|2020-09-17 21:05:00|208877|208592.2|208889|208554|208937.5|208677.6|208762|208491.5|130
1600377000000|2020-09-17 21:10:00|208856.7|208558|209096|208946|209223.4|208983.8|208782.4|208545.8|252
1600377300000|2020-09-17 21:15:00|209096.1|208946.1|209055.3|208905.3|209116.8|208966.8|209031.8|208881.8|333
1600377600000|2020-09-17 21:20:00|209054.3|208904.3|208968.8|208818.8|209063.4|208913.4|208931.9|208596.9|308
1600377900000|2020-09-17 21:25:00|208976.3|208641.3|208946.2|208611.2|209047.2|208818.8|208905|208610.5|110
1600378200000|2020-09-17 21:30:00|208948.4|208613.4|208980|208645|208989.9|208654.9|208900|208596|174
1600378500000|2020-09-17 21:35:00|208900|208619.4|208970.9|208635.9|209015|208680|208900|208603.1|168
1600378800000|2020-09-17 21:40:00|208971.9|208636.9|208954.8|208654.5|209015|208680|208912|208613.5|152
1600379100000|2020-09-17 21:45:00|208951.5|208695.9|208967.9|208644.5|209034.4|208764|208855.1|208632.2|145
1600379400000|2020-09-17 21:50:00|208965|208632.2|208942.7|208673.1|209017.6|208766.2|208871.9|208624|226
1600379700000|2020-09-17 21:55:00|208953.3|208703.3|208991.8|208656.8|209079.7|208745|208873.7|208629.2|211
1600380000000|2020-09-17 22:00:00|208991|208656|208912.2|208762.2|209021.7|208780.9|208852.9|208645|422
1600380300000|2020-09-17 22:05:00|208901.5|208751.5|208864|208714|208967|208781|208851.1|208691|364
1600380600000|2020-09-17 22:10:00|208871.8|208721.8|208865.1|208715.1|208903.5|208753.5|208855.8|208705.8|378
1600380900000|2020-09-17 22:15:00|208863.1|208713.1|208872.7|208722.7|208897.9|208747.9|208813.5|208663.5|362
1600381200000|2020-09-17 22:20:00|208875.5|208725.5|208826.8|208676.8|208875.5|208725.5|208820.8|208670.8|306
1600381500000|2020-09-17 22:25:00|208826.7|208676.7|208838.5|208688.5|208866.1|208716.1|208821.1|208671.1|392
1600381800000|2020-09-17 22:30:00|208836.3|208686.3|208832.7|208682.7|208861.1|208711.1|208802.8|208652.8|358
1600382100000|2020-09-17 22:35:00|208831.4|208681.4|208855.8|208705.8|208898.2|208748.2|208808.5|208658.5|334
1600382400000|2020-09-17 22:40:00|208854.6|208704.6|208843.5|208693.5|208877.8|208727.8|208810.8|208660.8|350
1600382700000|2020-09-17 22:45:00|208841.9|208691.9|208818|208668|208913.6|208777|208806.3|208656.3|413
1600383000000|2020-09-17 22:50:00|208817.3|208667.3|208893.8|208743.8|208966|208762.8|208809.9|208659.9|298
1600383300000|2020-09-17 22:55:00|208895.1|208745.1|208866.5|208716.5|208910.3|208760.3|208846.5|208696.5|360
1600383600000|2020-09-17 23:00:00|208854.1|208704.1|208900.2|208750.2|208947.7|208797.7|208837.7|208687.7|468
1600383900000|2020-09-17 23:05:00|208899.7|208749.7|208907.8|208757.8|208925.8|208775.8|208835.2|208685.2|479
1600384200000|2020-09-17 23:10:00|208910.4|208760.4|208921.9|208771.9|208934|208784|208849|208699|412
1600384500000|2020-09-17 23:15:00|208921.2|208771.2|208912.4|208762.4|208961.4|208811.4|208903.1|208753.1|326
1600384800000|2020-09-17 23:20:00|208911|208761|208912|208762|208929.4|208779.4|208894.6|208744.6|231
1600385100000|2020-09-17 23:25:00|208906.2|208756.2|208900.9|208750.9|208919.9|208769.9|208852.3|208702.3|309
1600385400000|2020-09-17 23:30:00|208901|208751|208878.5|208728.5|208911.2|208761.2|208874|208724|289
1600385700000|2020-09-17 23:35:00|208881.3|208731.3|208895.5|208745.5|208917.4|208767.4|208878.4|208728.4|273
1600386000000|2020-09-17 23:40:00|208896.6|208746.6|208929.3|208779.3|208956.8|208806.8|208893.4|208743.4|303
1600386300000|2020-09-17 23:45:00|208926.6|208776.6|208951.2|208801.2|208976.1|208826.1|208908.3|208758.3|359
1600386600000|2020-09-17 23:50:00|208947.5|208797.5|208960.3|208810.3|208991.6|208841.6|208936|208786|304
1600386900000|2020-09-17 23:55:00|208959|208809|209043.2|208893.2|209063.7|208913.7|208941.7|208791.7|351
1600387200000|2020-09-18 00:00:00|209067.4|208917.4|209018.1|208868.1|209073|208923|209013.9|208863.9|560
1600387500000|2020-09-18 00:05:00|209018.8|208868.8|208881.6|208731.6|209058.6|208908.6|208849.7|208699.7|668
1600387800000|2020-09-18 00:10:00|208889.4|208739.4|208911.1|208761.1|208941.8|208791.8|208853.1|208703.1|666
1600388100000|2020-09-18 00:15:00|208910.5|208760.5|208982.5|208832.5|208998.8|208848.8|208905.1|208755.1|462
1600388400000|2020-09-18 00:20:00|208980|208830|209056.9|208906.9|209072.4|208922.4|208980|208830|411
1600388700000|2020-09-18 00:25:00|209056.6|208906.6|209151.9|209001.9|209189|209039|209049.4|208899.4|393
1600389000000|2020-09-18 00:30:00|209155.2|209005.2|209060.8|208910.8|209168.9|209018.9|209033.1|208883.1|514
1600389300000|2020-09-18 00:35:00|209063|208913|209071.3|208921.3|209098.4|208948.4|208994.9|208844.9|464
1600389600000|2020-09-18 00:40:00|209069.9|208919.9|209123.9|208973.9|209166.8|209016.8|209058.3|208908.3|502
1600389900000|2020-09-18 00:45:00|209130.9|208980.9|209151.2|209001.2|209159.9|209009.9|209091.3|208941.3|691
1600390200000|2020-09-18 00:50:00|209148.8|208998.8|209139.8|208989.8|209195.7|209045.7|209111.4|208961.4|658
1600390500000|2020-09-18 00:55:00|209139.7|208989.7|209137.7|208987.7|209188.5|209038.5|209101|208951|602
1600390800000|2020-09-18 01:00:00|209131.6|208981.6|208933.8|208783.8|209131.6|208981.6|208866.9|208716.9|672
1600391100000|2020-09-18 01:05:00|208935.8|208785.8|209051.1|208901.1|209071.7|208921.7|208879.1|208729.1|624
1600391400000|2020-09-18 01:10:00|209060.9|208910.9|209064.9|208914.9|209126.2|208976.2|209039.1|208889.1|615
1600391700000|2020-09-18 01:15:00|209065|208915|209097.5|208947.5|209165.4|209015.4|209057.5|208907.5|594
1600392000000|2020-09-18 01:20:00|209098.9|208948.9|209056.4|208906.4|209118.8|208968.8|209032.9|208882.9|497
1600392300000|2020-09-18 01:25:00|209049.7|208899.7|209095.3|208945.3|209112.6|208962.6|209044.5|208894.5|532
1600392600000|2020-09-18 01:30:00|209095.4|208945.4|209136.6|208986.6|209175.8|209025.8|209043.1|208893.1|614
1600392900000|2020-09-18 01:35:00|209135.1|208985.1|209034.8|208884.8|209181.4|209031.4|209004.5|208854.5|487
1600393200000|2020-09-18 01:40:00|209034.9|208884.9|208968.4|208818.4|209058.4|208908.4|208941.7|208791.7|563
1600393500000|2020-09-18 01:45:00|208967.3|208817.3|208996.3|208846.3|209045.3|208895.3|208967.3|208817.3|534
1600393800000|2020-09-18 01:50:00|208998.4|208848.4|208939.7|208789.7|209019.7|208869.7|208939.7|208789.7|444
1600394100000|2020-09-18 01:55:00|208943.3|208793.3|208997.4|208847.4|209013.9|208863.9|208919.7|208769.7|515
1600394400000|2020-09-18 02:00:00|208997.3|208847.3|209071.8|208921.8|209087|208937|208914.4|208764.4|570
1600394700000|2020-09-18 02:05:00|209069.7|208919.7|209070.9|208920.9|209080.2|208930.2|208981.9|208831.9|629
1600395000000|2020-09-18 02:10:00|209074.8|208924.8|209068.7|208918.7|209125.7|208975.7|209064.6|208914.6|513
1600395300000|2020-09-18 02:15:00|209069.5|208919.5|209059.3|208909.3|209092.1|208942.1|209012.9|208862.9|489
1600395600000|2020-09-18 02:20:00|209059.9|208909.9|209200.5|209050.5|209200.5|209050.5|209029.1|208879.1|549
1600395900000|2020-09-18 02:25:00|209188.4|209038.4|209163.4|209013.4|209191.2|209041.2|209100.2|208950.2|518
1600396200000|2020-09-18 02:30:00|209168.5|209018.5|209161.9|209011.9|209242.9|209092.9|209112.3|208962.3|532
1600396500000|2020-09-18 02:35:00|209159.7|209009.7|209218.7|209068.7|209263|209113|209159|209009|453
1600396800000|2020-09-18 02:40:00|209219.1|209069.1|209160.7|209010.7|209245.5|209095.5|209160.1|209010.1|484
1600397100000|2020-09-18 02:45:00|209160.9|209010.9|209226.2|209076.2|209246.6|209096.6|209146.9|208996.9|525
1600397400000|2020-09-18 02:50:00|209226.1|209076.1|209211.9|209061.9|209232.5|209082.5|209187.6|209037.6|423
1600397700000|2020-09-18 02:55:00|209208.4|209058.4|209150.9|209000.9|209210.3|209060.3|209136.3|208986.3|442
1600398000000|2020-09-18 03:00:00|209148.6|208998.6|209105.4|208955.4|209151.8|209001.8|209036.3|208886.3|500
1600398300000|2020-09-18 03:05:00|209105.3|208955.3|209126.5|208976.5|209183.4|209033.4|209080.7|208930.7|491
1600398600000|2020-09-18 03:10:00|209123.7|208973.7|209213.8|209063.8|209225.2|209075.2|209117.5|208967.5|413
1600398900000|2020-09-18 03:15:00|209210.7|209060.7|209241.4|209091.4|209243.4|209093.4|209187.4|209037.4|411
1600399200000|2020-09-18 03:20:00|209245.3|209095.3|209216.1|209066.1|209250.1|209100.1|209202.7|209052.7|365
1600399500000|2020-09-18 03:25:00|209219.9|209069.9|209218.6|209068.6|209247.9|209097.9|209201.5|209051.5|386
1600399800000|2020-09-18 03:30:00|209218.5|209068.5|209235.1|209085.1|209239.1|209089.1|209204.9|209054.9|402
1600400100000|2020-09-18 03:35:00|209234.3|209084.3|209242.9|209092.9|209253.6|209103.6|209207.3|209057.3|426
1600400400000|2020-09-18 03:40:00|209247.1|209097.1|209224.6|209074.6|209266.1|209116.1|209216|209066|324
1600400700000|2020-09-18 03:45:00|209224.9|209074.9|209313.2|209163.2|209322.9|209172.9|209209.3|209059.3|400
1600401000000|2020-09-18 03:50:00|209317|209167|209299.8|209149.8|209326.8|209176.8|209279.5|209129.5|421
1600401300000|2020-09-18 03:55:00|209297.6|209147.6|209303.5|209153.5|209342.8|209192.8|209297.5|209147.5|385
1600401600000|2020-09-18 04:00:00|209302.5|209152.5|209394|209244|209409.1|209259.1|209281.9|209131.9|495
1600401900000|2020-09-18 04:05:00|209398.2|209248.2|209352.1|209202.1|209405.9|209255.9|209338.3|209188.3|421
1600402200000|2020-09-18 04:10:00|209353|209203|209346.3|209196.3|209372.6|209222.6|209331.3|209181.3|392
1600402500000|2020-09-18 04:15:00|209344.4|209194.4|209331.9|209181.9|209363.1|209213.1|209320.8|209170.8|419
1600402800000|2020-09-18 04:20:00|209330.7|209180.7|209297.4|209147.4|209343.7|209193.7|209290.5|209140.5|329
1600403100000|2020-09-18 04:25:00|209297.7|209147.7|209327|209177|209329.7|209179.7|209289.4|209139.4|407
1600403400000|2020-09-18 04:30:00|209324.7|209174.7|209242|209092|209324.7|209174.7|209182.4|209032.4|378
1600403700000|2020-09-18 04:35:00|209235.9|209085.9|209193.6|209043.6|209236.6|209086.6|209117|208967|426
1600404000000|2020-09-18 04:40:00|209189.9|209039.9|209179.4|209029.4|209206.8|209056.8|209161|209011|517
1600404300000|2020-09-18 04:45:00|209179.2|209029.2|209192.8|209042.8|209207.1|209057.1|209150.7|209000.7|414
1600404600000|2020-09-18 04:50:00|209190.5|209040.5|209192.7|209042.7|209238.4|209088.4|209182|209032|402
1600404900000|2020-09-18 04:55:00|209192.1|209042.1|209205.6|209055.6|209252.9|209102.9|209183.3|209033.3|378
1600405200000|2020-09-18 05:00:00|209204.4|209054.4|209238.1|209088.1|209248.3|209098.3|209176.4|209026.4|434
1600405500000|2020-09-18 05:05:00|209237.1|209087.1|209241.8|209091.8|209243.8|209093.8|209166.9|209016.9|419
1600405800000|2020-09-18 05:10:00|209234.9|209084.9|209282.3|209132.3|209287.9|209137.9|209211.8|209061.8|337
1600406100000|2020-09-18 05:15:00|209278.5|209128.5|209305.4|209155.4|209333.2|209183.2|209278.5|209128.5|404
1600406400000|2020-09-18 05:20:00|209311.7|209161.7|209308.7|209158.7|209338.9|209188.9|209280.8|209130.8|432
1600406700000|2020-09-18 05:25:00|209307.4|209157.4|209241.5|209091.5|209324.6|209174.6|209223.2|209073.2|341
1600407000000|2020-09-18 05:30:00|209241.7|209091.7|209179.4|209029.4|209248.3|209098.3|209130.2|208980.2|536
1600407300000|2020-09-18 05:35:00|209184.5|209034.5|209207.1|209057.1|209221.9|209071.9|209160.9|209010.9|363
1600407600000|2020-09-18 05:40:00|209208.5|209058.5|209158|209008|209249.4|209099.4|209153|209003|374
1600407900000|2020-09-18 05:45:00|209163|209013|209188|209038|209188|209038|209117.2|208967.2|526
1600408200000|2020-09-18 05:50:00|209155.6|209005.6|209142.6|208992.6|209193|209043|209138.4|208988.4|378
1600408500000|2020-09-18 05:55:00|209142.1|208992.1|209113.5|208963.5|209158|209008|209083|208933|490
1600408800000|2020-09-18 06:00:00|209141.8|208991.8|209127|208977|209224.7|209074.7|209089.4|208939.4|612
1600409100000|2020-09-18 06:05:00|209129|208979|209146|208996|209178.6|209028.6|209081.6|208931.6|669
1600409400000|2020-09-18 06:10:00|209145.6|208995.6|208947.5|208797.5|209150.7|209000.7|208896.5|208746.5|803
1600409700000|2020-09-18 06:15:00|208948.2|208798.2|209123.4|208973.4|209124.9|208974.9|208907.1|208757.1|747
1600410000000|2020-09-18 06:20:00|209122.9|208972.9|209079.5|208929.5|209126|208976|209055|208905|772
1600410300000|2020-09-18 06:25:00|209078.1|208928.1|209032.2|208882.2|209078.1|208928.1|208980.2|208830.2|599
1600410600000|2020-09-18 06:30:00|209033.7|208883.7|208999|208849|209091.3|208949|208940.4|208841.8|643
1600410900000|2020-09-18 06:35:00|209000.9|208850.9|208959|208809|209018.8|208874.2|208896.8|208789.1|612
1600411200000|2020-09-18 06:40:00|208959.2|208809.2|208992.6|208842.6|208993.9|208843.9|208891.4|208786|523
1600411500000|2020-09-18 06:45:00|208992.5|208842.5|208960.5|208810.5|209008.4|208858.4|208958.7|208808.7|452
1600411800000|2020-09-18 06:50:00|208961.1|208811.1|208949.5|208799.5|208995.1|208849.9|208886.9|208740.3|495
1600412100000|2020-09-18 06:55:00|208949.4|208799.4|208642.4|208492.4|208949.7|208799.7|208642|208492|696
1600412400000|2020-09-18 07:00:00|208641.7|208491.7|208641.1|208491.1|208662.3|208512.3|208532.3|208401.8|831
1600412700000|2020-09-18 07:05:00|208641.5|208491.5|208723.4|208573.4|208725.4|208575.4|208571|208421|745
1600413000000|2020-09-18 07:10:00|208722.9|208572.9|208845.8|208695.8|208849.7|208699.7|208702.8|208552.8|837
1600413300000|2020-09-18 07:15:00|208845|208695|208777.7|208627.7|208864.9|208714.9|208774.2|208624.2|679
1600413600000|2020-09-18 07:20:00|208779.1|208629.1|208834.2|208684.2|208865.9|208715.9|208765.4|208615.4|780
1600413900000|2020-09-18 07:25:00|208833.7|208683.7|208792.4|208642.4|208846|208696|208698.7|208548.7|702
1600414200000|2020-09-18 07:30:00|208786.1|208636.1|208755|208605|208794.7|208662.7|208709.3|208573.7|708
1600414500000|2020-09-18 07:35:00|208753.7|208603.7|208818.4|208668.4|208824.2|208674.2|208696|208546|705
1600414800000|2020-09-18 07:40:00|208818|208668|208745.9|208595.9|208851.1|208701.1|208728|208578|662
1600415100000|2020-09-18 07:45:00|208742.2|208592.2|208828.3|208678.3|208869.7|208719.7|208742.1|208592.1|769
1600415400000|2020-09-18 07:50:00|208826.2|208676.2|208966.7|208816.7|208973.8|208823.8|208809.8|208659.8|726
1600415700000|2020-09-18 07:55:00|208968|208818|209088.9|208938.9|209110.3|208964.4|208943.5|208811.7|665
1600416000000|2020-09-18 08:00:00|209086.7|208936.7|209130.4|209080.4|209186.3|209084|209057.9|208907.9|751
1600416300000|2020-09-18 08:05:00|209177|209027|209104.4|208954.4|209177.3|209027.3|209067.5|208939.5|660
1600416600000|2020-09-18 08:10:00|209104.8|208954.8|209069.9|208919.9|209137.6|208987.6|209034|208884|683
1600416900000|2020-09-18 08:15:00|209067.6|208917.6|208827.5|208677.5|209067.6|208917.6|208810.1|208660.1|782
1600417200000|2020-09-18 08:20:00|208827.7|208677.7|208978.4|208828.4|208994.1|208862.9|208811.3|208676.3|728
1600417500000|2020-09-18 08:25:00|208978.6|208828.6|208844.1|208694.1|209048.4|208921.8|208827.5|208693.4|673
1600417800000|2020-09-18 08:30:00|208843.3|208693.3|208976.3|208826.3|208983.3|208833.3|208829.3|208679.3|649
1600418100000|2020-09-18 08:35:00|208976.1|208826.1|208942|208792|208998.2|208894.9|208920|208772.7|595
1600418400000|2020-09-18 08:40:00|208942.2|208792.2|209038.7|208888.7|209108.8|208958.8|208938.6|208788.6|587
1600418700000|2020-09-18 08:45:00|209034.3|208884.3|209013.5|208863.5|209088.2|208938.2|208956.1|208806.1|580
1600419000000|2020-09-18 08:50:00|209011.5|208861.5|208999.4|208849.4|209104.7|208954.7|208926.3|208776.3|622
1600419300000|2020-09-18 08:55:00|209000.2|208850.2|209012.4|208862.4|209052.7|208902.7|208995.4|208845.4|529
1600419600000|2020-09-18 09:00:00|209004.8|208854.8|209008.4|208858.4|209053.2|208903.2|208990.7|208840.7|643
1600419900000|2020-09-18 09:05:00|209008.6|208858.6|209104.4|208954.4|209105|208955|208998.1|208858.6|661
1600420200000|2020-09-18 09:10:00|209103.5|208953.5|208919.2|208769.2|209125.9|209015.4|208886.7|208736.7|641
1600420500000|2020-09-18 09:15:00|208929.1|208779.1|208816.9|208666.9|208934.4|208784.4|208779.6|208650.8|596
1600420800000|2020-09-18 09:20:00|208815.7|208665.7|208739|208589|208834.6|208684.6|208711.9|208561.9|533
1600421100000|2020-09-18 09:25:00|208737.3|208587.3|208691.7|208541.7|208739.4|208589.4|208624|208474|587
1600421400000|2020-09-18 09:30:00|208694.2|208544.2|208665.8|208515.8|208732.2|208582.2|208531.8|208440|654
1600421700000|2020-09-18 09:35:00|208666.1|208516.1|208596.4|208446.4|208733.4|208583.4|208551.6|208440.6|574
1600422000000|2020-09-18 09:40:00|208596.5|208446.5|208585.7|208435.7|208649.1|208499.1|208543.3|208421.4|550
1600422300000|2020-09-18 09:45:00|208585.9|208435.9|208628.6|208478.6|208649|208499|208581.7|208431.7|624
1600422600000|2020-09-18 09:50:00|208610|208460|208845.9|208695.9|208871.3|208721.3|208608.5|208458.5|762
1600422900000|2020-09-18 09:55:00|208845.7|208695.7|208918.1|208768.1|208950|208800|208826.2|208683.1|716
1600423200000|2020-09-18 10:00:00|208921.2|208771.2|208836.3|208686.3|208993|208843|208828.1|208678.1|677
1600423500000|2020-09-18 10:05:00|208837|208687|208783.5|208633.5|208837|208687|208780.9|208630.9|576
1600423800000|2020-09-18 10:10:00|208785.5|208635.5|208817.3|208667.3|208833.4|208732.1|208727.8|208619.5|586
1600424100000|2020-09-18 10:15:00|208816.5|208666.5|208843.1|208693.1|208875.3|208726.7|208763.7|208665.7|469
1600424400000|2020-09-18 10:20:00|208844.2|208694.2|208748|208598|208850.3|208700.3|208730.2|208580.2|516
1600424700000|2020-09-18 10:25:00|208749|208599|208775.8|208625.8|208784.3|208634.3|208743.1|208593.1|467
1600425000000|2020-09-18 10:30:00|208775.9|208625.9|208646.5|208496.5|208780.5|208630.5|208645.3|208495.3|579
1600425300000|2020-09-18 10:35:00|208646|208496|208858.9|208708.9|208859.7|208709.7|208644.8|208494.8|476
1600425600000|2020-09-18 10:40:00|208858.5|208708.5|208944.4|208794.4|208986.7|208849.9|208856.1|208707.8|558
1600425900000|2020-09-18 10:45:00|208944.3|208794.3|208874.7|208724.7|208954.9|208804.9|208848.9|208707|562
1600426200000|2020-09-18 10:50:00|208874.3|208724.3|208790.8|208640.8|208879.9|208729.9|208786.3|208636.3|504
1600426500000|2020-09-18 10:55:00|208790.5|208640.5|208706.3|208656.3|208797.5|208677.3|208695.8|208591.1|570
1600426800000|2020-09-18 11:00:00|208698.1|208648.1|208656.6|208506.6|208752.9|208665.6|208651.6|208505.3|592
1600427100000|2020-09-18 11:05:00|208660.4|208510.4|208589.6|208439.6|208661.3|208511.3|208477.1|208378.3|745
1600427400000|2020-09-18 11:10:00|208589.8|208439.8|208649.5|208499.5|208693.3|208552.6|208589.8|208439.8|724
1600427700000|2020-09-18 11:15:00|208649.4|208499.4|208639.4|208489.4|208663.4|208557.5|208572|208422|753
1600428000000|2020-09-18 11:20:00|208638.8|208488.8|208660.7|208510.7|208727.8|208594.3|208593.9|208488.2|789
1600428300000|2020-09-18 11:25:00|208656.8|208506.8|208605.5|208555.5|208661.8|208574.5|208588.3|208485.8|531
1600428600000|2020-09-18 11:30:00|208660|208510|208583.5|208433.5|208705.2|208605.9|208541.2|208429.5|661
1600428900000|2020-09-18 11:35:00|208583.4|208433.4|208694.3|208544.3|208726|208576.9|208545.7|208422.9|752
1600429200000|2020-09-18 11:40:00|208690.9|208540.9|208808.7|208658.7|208829|208679|208648.2|208519.8|751
1600429500000|2020-09-18 11:45:00|208811.4|208661.4|208883|208733|208887.2|208746.5|208777.9|208633.9|616
1600429800000|2020-09-18 11:50:00|208882.9|208732.9|209078|209028|209180.6|209075|208857.3|208732.9|869
1600430100000|2020-09-18 11:55:00|209082.6|209032.6|209038.2|208888.2|209214|209112|209017.8|208867.8|840
1600430400000|2020-09-18 12:00:00|209035.5|208885.5|209147.7|208997.7|209178.7|209082.4|208957.9|208858.1|868
1600430700000|2020-09-18 12:05:00|209147.6|208997.6|208934.6|208784.6|209163.5|209060.2|208901.5|208751.5|808
1600431000000|2020-09-18 12:10:00|208935.6|208785.6|209092.2|208942.2|209110.6|208982.9|208856.6|208709.6|833
1600431300000|2020-09-18 12:15:00|209092.7|208942.7|209098.2|208948.2|209146.4|209012|209004.4|208898.3|847
1600431600000|2020-09-18 12:20:00|209081.4|208931.4|208979.1|208829.1|209131.1|209039.1|208960.3|208826.9|852
1600431900000|2020-09-18 12:25:00|208975|208825|208950.8|208800.8|209037|208909.3|208894.9|208789.6|629
1600432200000|2020-09-18 12:30:00|208952|208802|209114.2|209064.2|209178.5|209070.9|208941.3|208791.3|722
1600432500000|2020-09-18 12:35:00|209114.5|209064.5|209040.1|208890.1|209163.6|209064.5|208998.4|208848.4|784
1600432800000|2020-09-18 12:40:00|209040.6|208890.6|208898.2|208748.2|209072.3|208942.4|208830.4|208730.1|820
1600433100000|2020-09-18 12:45:00|208897.5|208747.5|208865|208715|208999.4|208870.2|208844.3|208709|748
1600433400000|2020-09-18 12:50:00|208863.8|208713.8|208870|208720|208990.7|208886.8|208803.9|208653.9|839
1600433700000|2020-09-18 12:55:00|208869|208719|208758.7|208608.7|208952.5|208849.4|208737.9|208601.4|840
1600434000000|2020-09-18 13:00:00|208702.3|208652.3|208764.4|208714.4|208865.1|208750.4|208634|208535.3|993
1600434300000|2020-09-18 13:05:00|208762.4|208712.4|208855.1|208805.1|208935|208853.1|208748.1|208684.1|971
1600434600000|2020-09-18 13:10:00|208855.3|208805.3|209031|208981|209068.5|208989.9|208832.5|208762.5|915
1600434900000|2020-09-18 13:15:00|209040.8|208990.8|209108.1|208958.1|209154.5|209053.1|208991.3|208909.5|915
1600435200000|2020-09-18 13:20:00|209107.3|208957.3|209139|209089|209252.1|209170.4|209047|208957.3|909
1600435500000|2020-09-18 13:25:00|209138.3|209088.3|209235.4|209185.4|209263.3|209185.4|209000.5|208906|969
1600435800000|2020-09-18 13:30:00|209254|209204|209198.2|209148.2|209384.4|209304.3|209189.1|209086.5|1073
1600436100000|2020-09-18 13:35:00|209197.2|209147.2|209392.1|209342.1|209476.6|209373.2|209182.3|209132.3|1073
1600436400000|2020-09-18 13:40:00|209395.1|209345.1|209378.5|209328.5|209504.3|209392.9|209285.9|209185.8|1067
1600436700000|2020-09-18 13:45:00|209381.1|209331.1|209604.3|209554.3|209692.8|209606.5|209355.1|209269.8|1060
1600437000000|2020-09-18 13:50:00|209602.1|209552.1|209407.6|209357.6|209826.9|209727.6|209375.1|209285.4|1068
1600437300000|2020-09-18 13:55:00|209407.5|209357.5|209410.9|209260.9|209481.4|209392.7|209336.2|209237.4|904
1600437600000|2020-09-18 14:00:00|209408.2|209258.2|209398.4|209248.4|209440.6|209316.5|209192.5|209077|954
1600437900000|2020-09-18 14:05:00|209398.6|209248.6|209466.1|209316.1|209490.2|209385.4|209348.4|209246.5|987
1600438200000|2020-09-18 14:10:00|209468.1|209318.1|209411.4|209361.4|209546.7|209440.8|209372.9|209274|980
1600438500000|2020-09-18 14:15:00|209463.3|209313.3|209374.5|209324.5|209472.1|209369.4|209331|209240.9|969
1600438800000|2020-09-18 14:20:00|209370.1|209320.1|209466.8|209316.8|209479.1|209395.3|209316.6|209218.6|969
1600439100000|2020-09-18 14:25:00|209466.5|209316.5|209598.9|209448.9|209602.8|209485.6|209399.5|209290.5|1030
1600439400000|2020-09-18 14:30:00|209597|209447|209694.5|209544.5|209730.5|209635.3|209544.8|209437.5|1029
1600439700000|2020-09-18 14:35:00|209694.9|209544.9|209588|209438|209714|209617.7|209511.2|209422.4|990
1600440000000|2020-09-18 14:40:00|209588.6|209438.6|209560.5|209410.5|209657.6|209588|209501.5|209395.9|981
1600440300000|2020-09-18 14:45:00|209559.3|209409.3|209641.2|209491.2|209763.3|209667.5|209509.9|209400.6|1013
1600440600000|2020-09-18 14:50:00|209586.8|209536.8|209930|209780|209957|209838.2|209574.5|209476.5|1012
1600440900000|2020-09-18 14:55:00|209927.9|209777.9|209928.8|209878.8|210014.9|209883.2|209737.6|209646|1082
1600441200000|2020-09-18 15:00:00|209930.2|209880.2|209842.5|209692.5|210097|209992.3|209813.8|209692|1029
1600441500000|2020-09-18 15:05:00|209842.6|209692.6|209668.1|209618.1|209842.6|209727.1|209658.7|209561.5|840
1600441800000|2020-09-18 15:10:00|209669|209619|209623.4|209473.4|209769.1|209668.7|209566.3|209469.7|879
1600442100000|2020-09-18 15:15:00|209624.3|209474.3|209723.5|209573.5|209805.1|209705.8|209531.7|209446|970
1600442400000|2020-09-18 15:20:00|209723|209573|209662.3|209612.3|209723|209616.9|209586.8|209487.1|914
1600442700000|2020-09-18 15:25:00|209661.6|209611.6|209760.9|209710.9|209798.9|209711.6|209651.2|209601.2|877
1600443000000|2020-09-18 15:30:00|209761.4|209711.4|210006.1|209956.1|210027.7|209961|209747.2|209697.2|998
1600443300000|2020-09-18 15:35:00|209999.8|209949.8|210016.2|209866.2|210120.3|210019.1|209930.4|209860.6|936
1600443600000|2020-09-18 15:40:00|210018.4|209868.4|209880.3|209830.3|210063.6|209966.5|209838.7|209756.3|954
1600443900000|2020-09-18 15:45:00|209879.9|209829.9|209748.3|209598.3|209931.3|209850.2|209660.5|209561.8|904
1600444200000|2020-09-18 15:50:00|209749.9|209599.9|209687.5|209537.5|209757|209650.4|209560.4|209451.3|892
1600444500000|2020-09-18 15:55:00|209678.6|209528.6|209531.8|209481.8|209696.7|209599.9|209482.2|209383.6|852
1600444800000|2020-09-18 16:00:00|209530.4|209480.4|209607.3|209557.3|209625.2|209565.2|209518.7|209440|925
1600445100000|2020-09-18 16:05:00|209608.8|209558.8|209590.1|209540.1|209767.9|209661.2|209574|209491.2|888
1600445400000|2020-09-18 16:10:00|209584.6|209534.6|209648.6|209598.6|209788.6|209696.5|209553.8|209487.9|886
1600445700000|2020-09-18 16:15:00|209648.8|209598.8|209668.2|209618.2|209755.1|209656.7|209618.6|209525.1|841
1600446000000|2020-09-18 16:20:00|209669.2|209619.2|209667.1|209617.1|209750.1|209700.1|209647.1|209597.1|843
1600446300000|2020-09-18 16:25:00|209675.2|209625.2|209615.9|209565.9|209803|209700.6|209611|209561|907
1600446600000|2020-09-18 16:30:00|209617.5|209567.5|209756.5|209706.5|209759.2|209709.2|209615.7|209565.7|949
1600446900000|2020-09-18 16:35:00|209757.3|209707.3|209961.1|209911.1|209966.5|209916.5|209740.2|209680.3|919
1600447200000|2020-09-18 16:40:00|209962.9|209912.9|209985.6|209935.6|210041.1|209944.9|209904.4|209828.2|992
1600447500000|2020-09-18 16:45:00|209985.3|209935.3|210014.9|209964.9|210050.6|209971.3|209945|209846|928
1600447800000|2020-09-18 16:50:00|210018.2|209968.2|210037.9|209987.9|210053.3|210003.3|209980.3|209930.3|954
1600448100000|2020-09-18 16:55:00|210041.4|209991.4|210167.2|210017.2|210173|210072.6|210032.9|209982.9|924
1600448400000|2020-09-18 17:00:00|210121.7|210071.7|209976.5|209926.5|210194.2|210084.2|209940.5|209890.5|832
1600448700000|2020-09-18 17:05:00|209980.4|209930.4|210098.3|210048.3|210100|210050|209980.4|209930.4|872
1600449000000|2020-09-18 17:10:00|210096.2|210046.2|210072|210022|210100.9|210050.9|209975.7|209925.7|854
1600449300000|2020-09-18 17:15:00|210085|210035|210410.2|210360.2|210416.1|210361|210078.9|210028.9|965
1600449600000|2020-09-18 17:20:00|210408.1|210358.1|210499.8|210449.8|210572.9|210482.9|210295.1|210231.8|924
1600449900000|2020-09-18 17:25:00|210502.8|210452.8|210925.1|210775.1|210932.4|210812.2|210456.7|210371.5|1068
1600450200000|2020-09-18 17:30:00|210926|210776|210745.9|210595.9|211138.4|211006.7|210689.5|210587.2|1075
1600450500000|2020-09-18 17:35:00|210745.2|210595.2|210931.1|210781.1|211031.3|210906.6|210668.4|210558.1|1054
1600450800000|2020-09-18 17:40:00|210932.4|210782.4|211152.3|211002.3|211185.3|211086.9|210932.2|210782.4|1030
1600451100000|2020-09-18 17:45:00|211152.2|211002.2|211035.3|210985.3|211186.8|211036.8|210997.5|210871.9|998
1600451400000|2020-09-18 17:50:00|211041.3|210991.3|210813|210663|211099.3|211010|210806.1|210656.1|901
1600451700000|2020-09-18 17:55:00|210812.9|210662.9|210734.5|210584.5|210840.1|210723.1|210650|210532.6|836
1600452000000|2020-09-18 18:00:00|210735.2|210585.2|210987.5|210937.5|211108.3|211004|210701.3|210582.6|978
1600452300000|2020-09-18 18:05:00|210987.7|210937.7|210911.9|210761.9|211053.3|210940.5|210819.3|210734.3|982
1600452600000|2020-09-18 18:10:00|210910.1|210760.1|210765.1|210615.1|210916.2|210792.8|210702.9|210574.9|856
1600452900000|2020-09-18 18:15:00|210763.2|210613.2|210927|210777|210949.5|210854.4|210717.4|210603.2|893
1600453200000|2020-09-18 18:20:00|210929.8|210779.8|210642.1|210592.1|210953.6|210804.1|210626|210531.8|900
1600453500000|2020-09-18 18:25:00|210629|210579|210749.6|210599.6|210826.2|210733.2|210596.1|210518.1|855
1600453800000|2020-09-18 18:30:00|210700.5|210650.5|210832.8|210682.8|210832.8|210739.6|210647.6|210545.9|869
1600454100000|2020-09-18 18:35:00|210832.4|210682.4|210814.9|210664.9|210910.1|210760.1|210746.9|210646.6|854
1600454400000|2020-09-18 18:40:00|210815.7|210665.7|210896.6|210846.6|210988.9|210884.2|210722.5|210614.5|841
1600454700000|2020-09-18 18:45:00|210898.4|210848.4|210993.4|210843.4|211059.3|210964.6|210850|210800|858
1600455000000|2020-09-18 18:50:00|210993.6|210843.6|211080.3|210930.3|211080.7|211028.6|210918.7|210828.6|942
1600455300000|2020-09-18 18:55:00|211080.4|210930.4|211011.6|210961.6|211201.5|211090.1|211011.6|210908.1|922
1600455600000|2020-09-18 19:00:00|211007.9|210957.9|211053|210903|211184.1|211088.6|210996.3|210889.1|814
1600455900000|2020-09-18 19:05:00|211053.5|210903.5|211050.1|210900.1|211073.9|210964|210966.2|210855.5|652
1600456200000|2020-09-18 19:10:00|211049.5|210899.5|211125.6|211075.6|211156.4|211084|211009|210859|831
1600456500000|2020-09-18 19:15:00|211125.4|211075.4|211361.1|211211.1|211379.6|211229.6|211072|210966.3|870
1600456800000|2020-09-18 19:20:00|211361.2|211211.2|211287.6|211237.6|211389.2|211247.7|211166.4|211060.8|895
1600457100000|2020-09-18 19:25:00|211287.4|211237.4|211168|211018|211381.6|211260.8|211106.5|210956.5|925
1600457400000|2020-09-18 19:30:00|211161.6|211011.6|211295.7|211145.7|211381.9|211231.9|211096.2|210946.2|860
1600457700000|2020-09-18 19:35:00|211295.3|211145.3|211295.7|211145.7|211334.5|211236.6|211174.4|211024.4|869
1600458000000|2020-09-18 19:40:00|211295|211145|211288.6|211138.6|211319|211208.9|211220.8|211085.3|790
1600458300000|2020-09-18 19:45:00|211288.5|211138.5|211255.3|211105.3|211307.6|211165.7|211200.8|211093.4|805
1600458600000|2020-09-18 19:50:00|211268.6|211118.6|211155.5|211005.5|211337.5|211210.4|211141.6|210991.6|999
1600458900000|2020-09-18 19:55:00|211156.7|211006.7|211249.7|211099.7|211286.9|211148|211145.4|210995.4|860
1600459200000|2020-09-18 20:00:00|211242|211092|211125.9|210975.9|211302|211152|211112.6|210962.6|702
1600459500000|2020-09-18 20:05:00|211126.9|210976.9|211106.8|210956.8|211270.4|211120.4|211100.6|210950.6|652
1600459800000|2020-09-18 20:10:00|211114.9|210964.9|211100.5|210950.5|211154.7|211004.7|211066.1|210916.1|437
1600460100000|2020-09-18 20:15:00|211097.2|210947.2|211119.9|210969.9|211144.9|210994.9|211095.8|210945.8|392
1600460400000|2020-09-18 20:20:00|211121.5|210971.5|211177.2|211027.2|211187.5|211037.5|211110|210960|428
1600460700000|2020-09-18 20:25:00|211177.3|211027.3|211169|211019|211188.2|211038.2|211097.2|210947.2|464
1600461000000|2020-09-18 20:30:00|211169.7|211019.7|211275.3|211125.3|211300.5|211150.5|211143.7|210993.7|405
1600461300000|2020-09-18 20:35:00|211274.9|211124.9|211337.3|211187.3|211351.1|211201.1|211225|211075|328
1600461600000|2020-09-18 20:40:00|211339|211189|211383.9|211233.9|211401|211251|211327|211177|441
1600461900000|2020-09-18 20:45:00|211379|211229|211411.5|211261.5|211535.8|211285.5|211329.4|211137.2|404
1600462200000|2020-09-18 20:50:00|211413.1|211263.1|211394.6|211059.6|211508.9|211312.5|211324.8|211027.5|341
1600462500000|2020-09-18 20:55:00|211410.3|211075.3|211509.2|211359.2|211562.6|211412.6|211355.8|211066.5|430
1600632000000|2020-09-20 20:00:00|211297|210917|211160.8|210780.8|211327.5|210947.5|211160.8|210780.8|4
1600634400000|2020-09-20 20:40:00|211168.1|210788.1|211160.8|210780.8|211168.1|210788.1|211160.8|210780.8|2
1600634700000|2020-09-20 20:45:00|211152.3|210772.3|211160.8|210780.8|211161.7|210781.7|211078.3|210698.3|32
1600635000000|2020-09-20 20:50:00|211155.3|210775.3|211146.5|210766.5|211160.8|210780.8|211146.5|210766.5|31
1600635300000|2020-09-20 20:55:00|211159.7|210779.7|211114.1|210734.1|211160.8|210905|211094.3|210721.2|26
1600635600000|2020-09-20 21:00:00|211131.9|210751.9|211160.5|210780.5|211175|210904.5|211077|210711.5|11
1600635900000|2020-09-20 21:05:00|211081.6|210740.8|211113.4|210778.4|211160.5|210793.1|211019.5|210684.5|58
1600636200000|2020-09-20 21:10:00|211131.9|210796.9|211129.3|210794.3|211157|210822|211037.9|210702.9|253
1600636500000|2020-09-20 21:15:00|211128.6|210793.6|211115.6|210780.6|211155.2|210820.2|211090.7|210755.7|154
1600636800000|2020-09-20 21:20:00|211139.4|210804.4|211138.5|210803.5|211141.1|210806.1|211060.6|210725.6|99
1600637100000|2020-09-20 21:25:00|211109.8|210774.8|211109.5|210774.5|211158|210823|211087.6|210752.6|100
1600637400000|2020-09-20 21:30:00|211118.2|210783.2|211120.3|210785.3|211158|210823|211103.1|210768.1|137
1600637700000|2020-09-20 21:35:00|211082.4|210747.4|211124.6|210789.6|211156.8|210821.8|211082.4|210747.4|137
1600638000000|2020-09-20 21:40:00|211109.8|210774.8|211143.8|210808.8|211160.2|210825.2|211099.9|210764.9|106
1600638300000|2020-09-20 21:45:00|211150.7|210815.7|211126.1|210791.1|211157.5|210822.5|211095|210760|135
1600638600000|2020-09-20 21:50:00|211126.5|210791.5|211149.3|210814.3|211164.9|210829.9|211053.8|210718.8|126
1600638900000|2020-09-20 21:55:00|211149.7|210814.7|211150.6|210815.6|211164.8|210829.9|211102.1|210767.1|123
1600639200000|2020-09-20 22:00:00|211116.3|210781.3|211424.3|211119.3|211476.2|211253.9|211078.8|210762.9|464
1600639500000|2020-09-20 22:05:00|211405.5|211126.7|211426.7|211276.7|211470|211279.4|211275.4|211012.7|392
1600639800000|2020-09-20 22:10:00|211423|211273|211380.7|211230.7|211466|211283|211308|211067.6|304
1600640100000|2020-09-20 22:15:00|211366.6|211216.6|211323.8|211173.8|211439.4|211269.7|211309.2|211124|353
1600640400000|2020-09-20 22:20:00|211326|211176|211397.1|211247.1|211447.4|211297.4|211310.1|211160.1|350
1600640700000|2020-09-20 22:25:00|211397.9|211247.9|211392.9|211242.9|211423.4|211273.4|211373.8|211223.8|280
1600641000000|2020-09-20 22:30:00|211392.4|211242.4|211370.9|211220.9|211441|211268.7|211349.2|211183|397
1600641300000|2020-09-20 22:35:00|211356.1|211206.1|211406.8|211256.8|211429.4|211272.6|211356.1|211173.2|298
1600641600000|2020-09-20 22:40:00|211408.3|211258.3|211396.2|211246.2|211454.7|211272.2|211351.2|211199.3|326
1600641900000|2020-09-20 22:45:00|211402.9|211252.9|211349|211199|211462.7|211312.7|211340.9|211190.9|346
1600642200000|2020-09-20 22:50:00|211348.6|211198.6|211372.4|211222.4|211413.4|211263.4|211307.5|211113|290
1600642500000|2020-09-20 22:55:00|211371.8|211221.8|211378.7|211228.7|211382.7|211232.7|211324.6|211174.6|188
1600642800000|2020-09-20 23:00:00|211344.5|211194.5|211224.5|211074.5|211366|211202.4|211203|211053|411
1600643100000|2020-09-20 23:05:00|211225|211075|211302.7|211152.7|211314.5|211164.5|211217.1|211067.1|309
1600643400000|2020-09-20 23:10:00|211297.7|211147.7|211282.9|211132.9|211315.8|211165.8|211235.7|211085.7|236
1600643700000|2020-09-20 23:15:00|211287.4|211137.4|211298.9|211148.9|211380.4|211230.4|211256.2|211106.2|371
1600644000000|2020-09-20 23:20:00|211300.3|211150.3|211292.2|211142.2|211328.5|211178.5|211277.3|211127.3|245
1600644300000|2020-09-20 23:25:00|211300.6|211150.6|211297.8|211147.8|211312.4|211162.4|211260|211110|250
1600644600000|2020-09-20 23:30:00|211302.8|211152.8|211269.9|211119.9|211360.9|211210.9|211235|211112.1|282
1600644900000|2020-09-20 23:35:00|211282.8|211132.8|211230.6|211080.6|211284.8|211134.8|211214|211064|367
1600645200000|2020-09-20 23:40:00|211230.7|211080.7|211250.7|211100.7|211276.3|211126.3|211218|211068|278
1600645500000|2020-09-20 23:45:00|211258.8|211108.8|211192|211042|211259.7|211109.7|211157.5|211007.5|339
1600645800000|2020-09-20 23:50:00|211185.4|211035.4|211216.5|211066.5|211231.9|211081.9|211174.2|211024.2|322
1600646100000|2020-09-20 23:55:00|211216.3|211066.3|211244.4|211094.4|211262|211112|211206.5|211056.5|295
1600646400000|2020-09-21 00:00:00|211245.5|211095.5|211170.2|211020.2|211255.8|211105.8|211133|210983|425
1600646700000|2020-09-21 00:05:00|211173|211023|211242.1|211092.1|211293.6|211143.6|211151.3|211001.3|451
1600647000000|2020-09-21 00:10:00|211240.9|211090.9|211119.2|210969.2|211245.6|211095.6|211108.4|210958.4|386
1600647300000|2020-09-21 00:15:00|211112.1|210962.1|210908.5|210758.5|211112.1|210962.1|210891.4|210741.4|470
1600647600000|2020-09-21 00:20:00|210911.8|210761.8|210909.5|210759.5|210927.7|210777.7|210879.4|210729.4|349
1600647900000|2020-09-21 00:25:00|210912.6|210762.6|210838.2|210688.2|210928.1|210778.1|210776.6|210626.6|384
1600648200000|2020-09-21 00:30:00|210843.1|210693.1|210837.6|210687.6|210917.5|210767.5|210796.3|210646.3|355
1600648500000|2020-09-21 00:35:00|210836.8|210686.8|210862.1|210712.1|210893.1|210743.1|210813.8|210663.8|409
1600648800000|2020-09-21 00:40:00|210862.6|210712.6|210878.1|210728.1|210911.6|210761.6|210862.6|210712.6|346
1600649100000|2020-09-21 00:45:00|210872.5|210722.5|210847.2|210697.2|210884.5|210734.5|210795.7|210645.7|404
1600649400000|2020-09-21 00:50:00|210851.1|210701.1|210736.7|210586.7|210869.5|210719.5|210687.7|210537.7|429
1600649700000|2020-09-21 00:55:00|210738.2|210588.2|210798.6|210648.6|210844.7|210662.3|210706.3|210490.3|426
1600650000000|2020-09-21 01:00:00|210798.9|210648.9|210848.8|210698.8|210898.9|210748.9|210752.3|210602.3|533
1600650300000|2020-09-21 01:05:00|210848.6|210698.6|210847.9|210697.9|210854.1|210704.1|210775.6|210625.6|397
1600650600000|2020-09-21 01:10:00|210848|210698|210835.6|210685.6|210907.6|210757.6|210782.7|210632.7|482
1600650900000|2020-09-21 01:15:00|210837.6|210687.6|210694.9|210544.9|210839.2|210689.2|210623|210473|582
1600651200000|2020-09-21 01:20:00|210692.6|210542.6|210608.3|210458.3|210724.8|210574.8|210566.9|210416.9|413
1600651500000|2020-09-21 01:25:00|210607.5|210457.5|210637.1|210487.1|210666.3|210516.3|210601.9|210451.9|357
1600651800000|2020-09-21 01:30:00|210637|210487|210672.4|210522.4|210690.5|210540.5|210597.9|210447.9|440
1600652100000|2020-09-21 01:35:00|210669.5|210519.5|210711.9|210561.9|210721.1|210571.1|210632.5|210482.5|401
1600652400000|2020-09-21 01:40:00|210711.2|210561.2|210697.6|210547.6|210725.1|210575.1|210641|210491|396
1600652700000|2020-09-21 01:45:00|210692.9|210542.9|210694.5|210544.5|210698.5|210548.5|210635.6|210485.6|304
1600653000000|2020-09-21 01:50:00|210690.6|210540.6|210758.6|210608.6|210925.6|210775.6|210673.9|210523.9|471
1600653300000|2020-09-21 01:55:00|210759.1|210609.1|210840.8|210690.8|210878.4|210728.4|210726.6|210576.6|537
1600653600000|2020-09-21 02:00:00|210841.7|210691.7|210737.1|210587.1|210844.8|210694.8|210709.6|210559.6|471
1600653900000|2020-09-21 02:05:00|210737.5|210587.5|210721.7|210571.7|210791.5|210641.5|210717.7|210567.7|436
1600654200000|2020-09-21 02:10:00|210725.8|210575.8|210728.7|210578.7|210767.6|210617.6|210678.4|210528.4|350
1600654500000|2020-09-21 02:15:00|210729.3|210579.3|210688.9|210538.9|210729.3|210579.3|210637.1|210487.1|540
1600654800000|2020-09-21 02:20:00|210688.8|210538.8|210671.3|210521.3|210724.5|210574.5|210643.5|210493.5|414
1600655100000|2020-09-21 02:25:00|210679.5|210529.5|210655.3|210505.3|210724.6|210574.6|210644.2|210494.2|367
1600655400000|2020-09-21 02:30:00|210651.5|210501.5|210633.2|210483.2|210653.7|210503.7|210587.4|210437.4|459
1600655700000|2020-09-21 02:35:00|210634.4|210484.4|210659.9|210509.9|210690|210540|210603|210453|367
1600656000000|2020-09-21 02:40:00|210661.6|210511.6|210653.2|210503.2|210698.7|210548.7|210653.2|210503.2|401
1600656300000|2020-09-21 02:45:00|210654.5|210504.5|210654.9|210504.9|210659.1|210509.1|210638.3|210488.3|325
1600656600000|2020-09-21 02:50:00|210655.5|210505.5|210570.1|210420.1|210655.7|210505.7|210564.3|210414.3|385
1600656900000|2020-09-21 02:55:00|210570.7|210420.7|210679.7|210529.7|210686.5|210536.5|210562.6|210412.6|497
1600657200000|2020-09-21 03:00:00|210680.2|210530.2|210771.3|210621.3|210797.3|210647.3|210648.2|210498.2|589
1600657500000|2020-09-21 03:05:00|210771.1|210621.1|210740.5|210590.5|210775|210625|210727.6|210577.6|375
1600657800000|2020-09-21 03:10:00|210742.5|210592.5|210730.6|210580.6|210771.2|210621.2|210693.8|210543.8|437
1600658100000|2020-09-21 03:15:00|210731.6|210581.6|210805.6|210655.6|210812.1|210662.1|210718.6|210568.6|574
1600658400000|2020-09-21 03:20:00|210803.6|210653.6|210763.2|210613.2|210810.6|210660.6|210742.2|210592.2|483
1600658700000|2020-09-21 03:25:00|210761.4|210611.4|210773.3|210623.3|210776.5|210626.5|210745.1|210595.1|430
1600659000000|2020-09-21 03:30:00|210774.3|210624.3|210758.5|210608.5|210800.8|210650.8|210744|210594|528
1600659300000|2020-09-21 03:35:00|210757.5|210607.5|210725.9|210575.9|210772.4|210622.4|210665.2|210515.2|436
1600659600000|2020-09-21 03:40:00|210725.7|210575.7|210767.7|210617.7|210775.4|210625.4|210723|210573|440
1600659900000|2020-09-21 03:45:00|210771.2|210621.2|210772|210622|210788.8|210638.8|210731.6|210581.6|457
1600660200000|2020-09-21 03:50:00|210771.7|210621.7|210709.6|210559.6|210801.6|210651.6|210673.4|210523.4|437
1600660500000|2020-09-21 03:55:00|210709.1|210559.1|210708.8|210558.8|210727.6|210577.6|210684.6|210534.6|348
1600660800000|2020-09-21 04:00:00|210712.1|210562.1|210633|210483|210712.1|210562.1|210606.1|210456.1|406
1600661100000|2020-09-21 04:05:00|210631.8|210481.8|210598.2|210448.2|210634.8|210484.8|210578.3|210428.3|411
1600661400000|2020-09-21 04:10:00|210597.9|210447.9|210616.6|210466.6|210624.6|210474.6|210596.6|210446.6|311
1600661700000|2020-09-21 04:15:00|210618.7|210468.7|210648.9|210498.9|210663.9|210513.9|210610|210460|338
1600662000000|2020-09-21 04:20:00|210647.7|210497.7|210659.4|210509.4|210665|210515|210614.4|210464.4|311
1600662300000|2020-09-21 04:25:00|210659.2|210509.2|210709|210559|210717.5|210567.5|210648.7|210498.7|343
1600662600000|2020-09-21 04:30:00|210709.7|210559.7|210693.7|210543.7|210713.4|210563.4|210672.7|210522.7|399
1600662900000|2020-09-21 04:35:00|210694.9|210544.9|210680.2|210530.2|210717.5|210567.5|210671.1|210521.1|368
1600663200000|2020-09-21 04:40:00|210680.4|210530.4|210660.9|210510.9|210714.2|210564.2|210655.9|210505.9|404
1600663500000|2020-09-21 04:45:00|210659.1|210509.1|210693|210543|210694.5|210544.5|210629|210479|396
1600663800000|2020-09-21 04:50:00|210692.7|210542.7|210756.3|210606.3|210764.1|210614.1|210687.1|210537.1|365
1600664100000|2020-09-21 04:55:00|210756.2|210606.2|210765.5|210615.5|210803.9|210653.9|210739.7|210589.7|350
1600664400000|2020-09-21 05:00:00|210764.1|210614.1|210699.3|210549.3|210780|210630|210671|210521|447
1600664700000|2020-09-21 05:05:00|210706.7|210556.7|210673.7|210523.7|210706.7|210556.7|210661.9|210511.9|282
1600665000000|2020-09-21 05:10:00|210674|210524|210746.2|210596.2|210759.7|210609.7|210674|210524|436
1600665300000|2020-09-21 05:15:00|210746.3|210596.3|210767.9|210617.9|210768.5|210618.5|210744.7|210594.7|334
1600665600000|2020-09-21 05:20:00|210768.3|210618.3|210838.8|210688.8|210842.2|210692.2|210748.9|210598.9|338
1600665900000|2020-09-21 05:25:00|210838.7|210688.7|210841.6|210691.6|210852.2|210702.2|210823.3|210673.3|386
1600666200000|2020-09-21 05:30:00|210841.1|210691.1|210920|210770|210936.3|210786.3|210839.2|210689.2|571
1600666500000|2020-09-21 05:35:00|210931.7|210781.7|210929.4|210779.4|210988.5|210838.5|210909.5|210759.5|485
1600666800000|2020-09-21 05:40:00|210930.7|210780.7|210894.7|210744.7|210958.1|210808.1|210835.7|210685.7|521
1600667100000|2020-09-21 05:45:00|210892.5|210742.5|210806.2|210656.2|210898.8|210748.8|210774.7|210624.7|440
1600667400000|2020-09-21 05:50:00|210806.3|210656.3|210910.7|210760.7|210914.9|210764.9|210804.4|210654.4|370
1600667700000|2020-09-21 05:55:00|210915.1|210765.1|210945.2|210795.2|210951.7|210801.7|210859|210709|438
1600668000000|2020-09-21 06:00:00|210945.7|210795.7|210916.9|210766.9|210961.1|210811.1|210861.1|210711.1|571
1600668300000|2020-09-21 06:05:00|210917.4|210767.4|211004|210854|211072.9|210922.9|210903.8|210753.8|656
1600668600000|2020-09-21 06:10:00|211057|210907|211080|210930|211081.9|210931.9|210975|210825|571
1600668900000|2020-09-21 06:15:00|211074.5|210924.5|211169.7|211019.7|211199|211049|211074.5|210924.5|603
1600669200000|2020-09-21 06:20:00|211165.4|211015.4|211225.8|211075.8|211276.8|211126.8|211151.2|211001.2|640
1600669500000|2020-09-21 06:25:00|211224.9|211074.9|211225.3|211075.3|211279.5|211129.5|211209.8|211059.8|648
1600669800000|2020-09-21 06:30:00|211224.8|211074.8|211263.2|211113.2|211313.8|211163.8|211186.9|211036.9|551
1600670100000|2020-09-21 06:35:00|211264.3|211114.3|211206.9|211056.9|211326.7|211176.7|211206.9|211056.9|609
1600670400000|2020-09-21 06:40:00|211206.1|211056.1|211140.7|210990.7|211208.8|211058.8|211115.8|210965.8|554
1600670700000|2020-09-21 06:45:00|211140.5|210990.5|211187.6|211037.6|211217.9|211067.9|211138.6|210988.6|427
1600671000000|2020-09-21 06:50:00|211185.6|211035.6|211214.7|211064.7|211245|211095|211106.1|210956.1|519
1600671300000|2020-09-21 06:55:00|211213.5|211063.5|211095.4|210945.4|211213.5|211063.5|211092.5|210942.5|495
1600671600000|2020-09-21 07:00:00|211094.9|210944.9|211131.1|210981.1|211171.5|211021.5|210990.9|210840.9|763
1600671900000|2020-09-21 07:05:00|211129.5|210979.5|211240.1|211090.1|211261.2|211111.2|211073.3|210923.3|710
1600672200000|2020-09-21 07:10:00|211239.3|211089.3|211334.8|211184.8|211353.7|211203.7|211153.7|211003.7|701
1600672500000|2020-09-21 07:15:00|211335.2|211185.2|211435.5|211285.5|211467.4|211317.4|211333.6|211183.6|802
1600672800000|2020-09-21 07:20:00|211434.5|211284.5|212123.3|211973.3|212150|212000|211428.9|211278.9|820
1600673100000|2020-09-21 07:25:00|212124.2|211974.2|212314.2|212164.2|212644.2|212494.2|212124.2|211974.2|949
1600673400000|2020-09-21 07:30:00|212315.8|212165.8|212686.7|212536.7|213031.8|212881.8|212246.7|212096.7|911
1600673700000|2020-09-21 07:35:00|212687.9|212537.9|212538.8|212388.8|212708.1|212558.1|212493.1|212343.1|918
1600674000000|2020-09-21 07:40:00|212533.1|212383.1|212397.6|212247.6|212595.6|212493.6|212331.2|212207.9|829
1600674300000|2020-09-21 07:45:00|212396.4|212246.4|212678|212528|212722.5|212572.5|212394.1|212244.1|756
1600674600000|2020-09-21 07:50:00|212680.3|212530.3|212849.2|212699.2|212902|212752|212660.7|212510.7|815
1600674900000|2020-09-21 07:55:00|212852.6|212702.6|212903|212753|212916|212766|212644|212494|772
1600675200000|2020-09-21 08:00:00|212901.5|212751.5|213030.3|212880.3|213048.9|212898.9|212796.5|212646.5|787
1600675500000|2020-09-21 08:05:00|213031|212881|213591.4|213441.4|213651.2|213501.2|213028|212878|926
1600675800000|2020-09-21 08:10:00|213589.3|213439.3|214100.6|213950.6|214162.9|214012.9|213543.2|213393.2|845
1600676100000|2020-09-21 08:15:00|214101|213951|214022.4|213872.4|214657|214507|214021.7|213871.7|882
1600676400000|2020-09-21 08:20:00|214022.9|213872.9|214101.2|213951.2|214202.8|214052.8|213911.2|213761.2|820
1600676700000|2020-09-21 08:25:00|214104.4|213954.4|214012.5|213862.5|214212.1|214062.1|214009.9|213859.9|861
1600677000000|2020-09-21 08:30:00|214011.7|213861.7|213963.6|213813.6|214228.8|214078.8|213957.8|213807.8|907
1600677300000|2020-09-21 08:35:00|213966.4|213816.4|213822.5|213672.5|214107.4|213957.4|213766.6|213616.6|834
1600677600000|2020-09-21 08:40:00|213824.1|213674.1|214199.5|214049.5|214226.6|214076.6|213806.9|213656.9|885
1600677900000|2020-09-21 08:45:00|214200.9|214050.9|214233.8|214083.8|214295.3|214145.3|214092|213942|853
1600678200000|2020-09-21 08:50:00|214227.9|214077.9|214128.2|213978.2|214310|214160|214122.8|213972.8|914
1600678500000|2020-09-21 08:55:00|214133.3|213983.3|214128|213978|214208.3|214058.3|214011|213861|813
1600678800000|2020-09-21 09:00:00|214128.1|213978.1|213932|213782|214283.5|214133.5|213929.8|213779.8|829
1600679100000|2020-09-21 09:05:00|213928.2|213778.2|213561.4|213411.4|213933.6|213783.6|213546.3|213396.3|831
1600679400000|2020-09-21 09:10:00|213566.7|213416.7|213491.2|213341.2|213583.7|213433.7|213425.8|213275.8|838
1600679700000|2020-09-21 09:15:00|213498.2|213348.2|213467.4|213317.4|213511.1|213361.1|213410|213260|796
1600680000000|2020-09-21 09:20:00|213467.6|213317.6|213689.4|213539.4|213718.3|213568.3|213459.3|213309.3|741
1600680300000|2020-09-21 09:25:00|213689.8|213539.8|213673.1|213523.1|213782.5|213632.5|213572.7|213422.7|832
1600680600000|2020-09-21 09:30:00|213673.2|213523.2|214211.4|214061.4|214214.2|214064.2|213604.9|213454.9|839
1600680900000|2020-09-21 09:35:00|214213.2|214063.2|214241.9|214091.9|214287|214137|214094.6|213944.6|861
1600681200000|2020-09-21 09:40:00|214243.7|214093.7|214405.7|214255.7|214450.4|214300.4|214198.7|214048.7|714
1600681500000|2020-09-21 09:45:00|214405.8|214255.8|214254.9|214104.9|214427.5|214277.5|214250.9|214100.9|883
1600681800000|2020-09-21 09:50:00|214259.4|214109.4|214071|213921|214315.2|214165.2|214059.7|213909.7|790
1600682100000|2020-09-21 09:55:00|214069.7|213919.7|214180|214030|214215.4|214065.4|214067.3|213917.3|826
1600682400000|2020-09-21 10:00:00|214177.6|214027.6|214150.4|214000.4|214211.5|214061.5|214109.9|213959.9|829
1600682700000|2020-09-21 10:05:00|214149.9|213999.9|214157.3|214007.3|214210.2|214060.2|214101.9|213951.9|864
1600683000000|2020-09-21 10:10:00|214159.7|214009.7|214413.6|214263.6|214451.1|214301.1|214159.7|214009.7|886
1600683300000|2020-09-21 10:15:00|214413.4|214263.4|214503.7|214353.7|214537.3|214387.3|214413.4|214263.4|837
1600683600000|2020-09-21 10:20:00|214505.8|214355.8|214212.3|214062.3|214563.8|214413.8|214212|214062|841
1600683900000|2020-09-21 10:25:00|214220.5|214070.5|214267.5|214117.5|214273.8|214123.8|214133.2|213983.2|851
1600684200000|2020-09-21 10:30:00|214256|214106|214196.2|214046.2|214262.9|214112.9|214108|213958|786
1600684500000|2020-09-21 10:35:00|214195.7|214045.7|214168.5|214018.5|214248.9|214098.9|214134.8|213984.8|802
1600684800000|2020-09-21 10:40:00|214163.6|214013.6|214289.6|214139.6|214349.8|214199.8|214148|213998|826
1600685100000|2020-09-21 10:45:00|214289.5|214139.5|214296.8|214146.8|214298.3|214148.3|214193.2|214043.2|656
1600685400000|2020-09-21 10:50:00|214298.4|214148.4|214343.1|214193.1|214431.3|214281.3|214284|214134|702
1600685700000|2020-09-21 10:55:00|214342.7|214192.7|214390.3|214240.3|214405.5|214260.5|214304|214172.1|709
1600686000000|2020-09-21 11:00:00|214387.8|214237.8|214592.6|214442.6|214594.5|214444.5|214329.8|214179.8|775
1600686300000|2020-09-21 11:05:00|214596.5|214446.5|214874.6|214724.6|214923|214773|214591.5|214441.5|822
1600686600000|2020-09-21 11:10:00|214875.8|214725.8|214672.1|214522.1|214877.7|214727.7|214660.6|214510.6|655
1600686900000|2020-09-21 11:15:00|214672.6|214522.6|214976.4|214826.4|215013.3|214863.3|214666.3|214516.3|793
1600687200000|2020-09-21 11:20:00|214977.5|214827.5|214916.3|214766.3|215098.4|214948.4|214877|214727|717
1600687500000|2020-09-21 11:25:00|214916.5|214766.5|214896.4|214746.4|215027.1|214877.1|214883.9|214733.9|723
1600687800000|2020-09-21 11:30:00|214896.8|214746.8|214669.9|214519.9|214901.5|214785.8|214587.6|214443.8|877
1600688100000|2020-09-21 11:35:00|214667.8|214517.8|214651.7|214501.7|214713.4|214563.4|214546.6|214437.2|747
1600688400000|2020-09-21 11:40:00|214653.1|214503.1|214499.8|214349.8|214670.2|214520.2|214462.7|214312.7|716
1600688700000|2020-09-21 11:45:00|214500.7|214350.7|214448.7|214298.7|214507|214357|214333.9|214183.9|791
1600689000000|2020-09-21 11:50:00|214449.2|214299.2|214361.7|214211.7|214480.2|214330.2|214327|214177|842
1600689300000|2020-09-21 11:55:00|214361.9|214211.9|214377.6|214227.6|214459.8|214309.8|214350.9|214200.9|675
1600689600000|2020-09-21 12:00:00|214375.9|214225.9|214408.3|214258.3|214408.3|214303.3|214138.6|213988.6|876
1600689900000|2020-09-21 12:05:00|214409.9|214259.9|214818.9|214668.9|214873.5|214727.2|214320.2|214219.4|985
1600690200000|2020-09-21 12:10:00|214819|214669|214790.1|214640.1|214971.4|214875.5|214733.1|214640.1|860
1600690500000|2020-09-21 12:15:00|214787|214637|214536.7|214486.7|214965.6|214845|214459.2|214341.7|952
1600690800000|2020-09-21 12:20:00|214537.5|214487.5|214906.1|214756.1|214941|214832.9|214467.8|214351.2|1004
1600691100000|2020-09-21 12:25:00|214919.8|214769.8|215117.5|214967.5|215162.6|215066.6|214841.4|214746.6|906
1600691400000|2020-09-21 12:30:00|215117.8|214967.8|215313|215163|215340.4|215190.4|214937.4|214802.2|860
1600691700000|2020-09-21 12:35:00|215316.7|215166.7|215514.1|215364.1|215514.3|215364.3|215161.2|215011.2|968
1600692000000|2020-09-21 12:40:00|215511.8|215361.8|215618.8|215468.8|215645|215495|215355.9|215234.2|909
1600692300000|2020-09-21 12:45:00|215615.1|215465.1|215667.3|215517.3|215842.4|215711|215615.1|215465.1|918
1600692600000|2020-09-21 12:50:00|215664.5|215514.5|215102.6|215052.6|215691.9|215541.9|215100.9|215001.1|993
1600692900000|2020-09-21 12:55:00|215097.1|215047.1|214798.7|214648.7|215224.2|215081.4|214712.1|214597.2|1023
1600693200000|2020-09-21 13:00:00|214813.8|214663.8|214875.2|214725.2|214910.9|214808.5|214658.9|214551.7|1007
1600693500000|2020-09-21 13:05:00|214822.7|214772.7|215407.1|215257.1|215411.5|215261.5|214821.2|214715.1|965
1600693800000|2020-09-21 13:10:00|215406|215256|214757.3|214707.3|215412.7|215262.7|214757.3|214632.1|998
1600694100000|2020-09-21 13:15:00|214754|214704|215029.7|214879.7|215043.4|214924.5|214697.7|214602.4|954
1600694400000|2020-09-21 13:20:00|215029.5|214879.5|215107.4|215057.4|215123.5|215058.1|214875.4|214725.4|940
1600694700000|2020-09-21 13:25:00|215106|215056|215147|214997|215260.1|215171.6|215016.4|214906|962
1600695000000|2020-09-21 13:30:00|215148.3|214998.3|214909.3|214859.3|215183.5|215047.7|214726.6|214599.8|1135
1600695300000|2020-09-21 13:35:00|214909.9|214859.9|215007|214857|215205.6|215055.6|214830.2|214680.2|1115
1600695600000|2020-09-21 13:40:00|215012.9|214862.9|214737.1|214687.1|215160.9|215010.9|214717|214600.4|1105
1600695900000|2020-09-21 13:45:00|214742.3|214692.3|214807.8|214657.8|214934.6|214828.8|214540.5|214436.9|1126
1600696200000|2020-09-21 13:50:00|214807.6|214657.6|214743.3|214593.3|214979.9|214847.5|214641.2|214515.9|1113
1600696500000|2020-09-21 13:55:00|214742.9|214592.9|214838.8|214688.8|214969.7|214864|214718.1|214592.9|1101
1600696800000|2020-09-21 14:00:00|214839.7|214689.7|214915.9|214765.9|215110.6|214960.6|214760|214610|1055
1600697100000|2020-09-21 14:05:00|214912.7|214762.7|215008.3|214858.3|215207.2|215089.4|214905.2|214755.2|1088
1600697400000|2020-09-21 14:10:00|215008.8|214858.8|214985.4|214935.4|215145.2|215040.6|214910.1|214774.9|1034
1600697700000|2020-09-21 14:15:00|214984.1|214934.1|214919.4|214869.4|215103.8|214975.2|214899.9|214796.5|1077
1600698000000|2020-09-21 14:20:00|214918.5|214868.5|215316.5|215166.5|215316.5|215215.4|214917.9|214816.2|1051
1600698300000|2020-09-21 14:25:00|215314.9|215164.9|215421.4|215371.4|215561.8|215482.9|215281.8|215164.9|1074
1600698600000|2020-09-21 14:30:00|215423.1|215373.1|215456.1|215406.1|215557.4|215424.4|215339.1|215189.1|1021
1600698900000|2020-09-21 14:35:00|215455.4|215405.4|215791.8|215641.8|215863.3|215713.3|215454.9|215338.2|987
1600699200000|2020-09-21 14:40:00|215792.7|215642.7|215643.6|215493.6|215823.9|215731.1|215515.2|215386|1048
1600699500000|2020-09-21 14:45:00|215638.1|215488.1|215372.5|215222.5|215738.4|215607.6|215315.9|215165.9|1063
1600699800000|2020-09-21 14:50:00|215373.1|215223.1|215307.1|215257.1|215502.5|215352.5|215301.1|215210|996
1600700100000|2020-09-21 14:55:00|215307.6|215257.6|215771.6|215621.6|215890.1|215758.9|215307.6|215257.6|1091
1600700400000|2020-09-21 15:00:00|215772.5|215622.5|215601.7|215451.7|215987.3|215851.1|215528.2|215413|1046
1600700700000|2020-09-21 15:05:00|215601.9|215451.9|215493|215343|215612.7|215462.7|215419.7|215283.2|957
1600701000000|2020-09-21 15:10:00|215495.5|215345.5|215582.6|215432.6|215638.7|215511|215399.5|215283.5|902
1600701300000|2020-09-21 15:15:00|215582.8|215432.8|215703.7|215653.7|215813.1|215669.4|215523|215395.7|941
1600701600000|2020-09-21 15:20:00|215701.8|215651.8|215595.5|215545.5|215753.8|215651.8|215591.5|215455.5|887
1600701900000|2020-09-21 15:25:00|215594.2|215544.2|215501.8|215451.8|215769.3|215669.4|215449.6|215344.5|890
1600702200000|2020-09-21 15:30:00|215494|215444|215496.9|215346.9|215638.1|215542.6|215410.6|215310.1|983
1600702500000|2020-09-21 15:35:00|215497.4|215347.4|215450.9|215400.9|215588.5|215486.6|215411.4|215261.6|1021
1600702800000|2020-09-21 15:40:00|215445.7|215395.7|215394.9|215244.9|215580.3|215430.3|215307.9|215207.4|1041
1600703100000|2020-09-21 15:45:00|215395.1|215245.1|215153.1|215003.1|215405.6|215304.4|215097.6|214968|992
1600703400000|2020-09-21 15:50:00|215154.3|215004.3|215265.5|215115.5|215314.4|215216.7|215091|214974.3|945
1600703700000|2020-09-21 15:55:00|215267|215117|215276.4|215126.4|215295.5|215200.8|215141.7|215074.5|814
1600704000000|2020-09-21 16:00:00|215279.7|215129.7|215012.1|214862.1|215322.4|215204.8|214972.8|214852.3|953
1600704300000|2020-09-21 16:05:00|215013.1|214863.1|214907.7|214857.7|215038.8|214938.9|214866.8|214771.1|939
1600704600000|2020-09-21 16:10:00|214904.9|214854.9|215026.7|214876.7|215034|214930.8|214883.7|214798.1|976
1600704900000|2020-09-21 16:15:00|215026.6|214876.6|215090.2|215040.2|215185.1|215082.2|214990.2|214876.6|855
1600705200000|2020-09-21 16:20:00|215098|215048|215145.2|215095.2|215244.3|215149.9|215079.3|214987.7|934
1600705500000|2020-09-21 16:25:00|215144.1|215094.1|215076.8|215026.8|215232|215136.7|215042.1|214945.1|906
1600705800000|2020-09-21 16:30:00|215082.7|215032.7|214832.8|214782.8|215103|215053|214826.6|214729.9|900
1600706100000|2020-09-21 16:35:00|214828.8|214778.8|214539.7|214389.7|214828.8|214778.8|214488.5|214349.2|946
1600706400000|2020-09-21 16:40:00|214539.2|214389.2|214292.2|214142.2|214569.9|214474.5|214255.3|214138.5|989
1600706700000|2020-09-21 16:45:00|214291.5|214141.5|214588.8|214438.8|214602.8|214479.7|214196.1|214097.5|983
1600707000000|2020-09-21 16:50:00|214588.5|214438.5|214522.1|214372.1|214718.6|214610|214463.5|214349.1|978
1600707300000|2020-09-21 16:55:00|214523.4|214373.4|214433.6|214283.6|214593.2|214463.1|214355|214266|927
1600707600000|2020-09-21 17:00:00|214433.5|214283.5|214620.7|214470.7|214670.5|214582.1|214388.3|214267.7|908
1600707900000|2020-09-21 17:05:00|214620.9|214470.9|214573.2|214423.2|214667.5|214563.5|214541.3|214419.5|862
1600708200000|2020-09-21 17:10:00|214573.3|214423.3|214492.3|214442.3|214634.4|214525.8|214490.9|214367.8|860
1600708500000|2020-09-21 17:15:00|214495|214445|214584.5|214434.5|214588.1|214463.4|214439.6|214347.5|911
1600708800000|2020-09-21 17:20:00|214591.7|214441.7|214478.5|214328.5|214614.7|214483.7|214391.5|214297.7|867
1600709100000|2020-09-21 17:25:00|214480.2|214330.2|214450.5|214400.5|214536.2|214435.9|214389|214286.6|802
1600709400000|2020-09-21 17:30:00|214450.9|214400.9|214487.1|214437.1|214538.4|214438.4|214387.3|214282.4|872
1600709700000|2020-09-21 17:35:00|214484.1|214434.1|214552.9|214402.9|214588.4|214484.8|214471.5|214358.1|836
1600710000000|2020-09-21 17:40:00|214552.8|214402.8|214638.2|214488.2|214659.2|214561|214502.8|214398.1|847
1600710300000|2020-09-21 17:45:00|214640.6|214490.6|214649.4|214499.4|214657.9|214563.2|214520.4|214420.7|769
1600710600000|2020-09-21 17:50:00|214649.6|214499.6|214628.9|214478.9|214655.5|214558.1|214524.7|214421.1|835
1600710900000|2020-09-21 17:55:00|214629.5|214479.5|214534|214484|214657|214552.2|214501.3|214409.4|886
1600711200000|2020-09-21 18:00:00|214536.1|214486.1|214521.8|214471.8|214679.4|214553|214409.5|214354.7|935
1600711500000|2020-09-21 18:05:00|214522.7|214472.7|214558.5|214408.5|214621.8|214518.3|214429.7|214306.9|890
1600711800000|2020-09-21 18:10:00|214560|214410|214795.7|214745.7|214868.1|214764.8|214521.1|214371.1|931
1600712100000|2020-09-21 18:15:00|214791.2|214741.2|214845.8|214695.8|214867|214747.2|214656.6|214558.4|947
1600712400000|2020-09-21 18:20:00|214846.2|214696.2|214721.9|214571.9|214846.2|214738.3|214587.4|214484.5|939
1600712700000|2020-09-21 18:25:00|214722.4|214572.4|214503.3|214353.3|214748.5|214655.8|214412.2|214290.1|909
1600713000000|2020-09-21 18:30:00|214504.3|214354.3|214520.6|214470.6|214605.9|214506.9|214430.6|214333.7|957
1600713300000|2020-09-21 18:35:00|214521|214471|214627.7|214477.7|214648.3|214550.5|214511.4|214431.2|775
1600713600000|2020-09-21 18:40:00|214627.8|214477.8|214502.8|214352.8|214636.1|214526.9|214448.9|214352.5|771
1600713900000|2020-09-21 18:45:00|214506.6|214356.6|214436.6|214286.6|214512.5|214415.8|214265.2|214186|829
1600714200000|2020-09-21 18:50:00|214438.2|214288.2|214216.9|214166.9|214439.4|214309.7|214200.6|214092.4|895
1600714500000|2020-09-21 18:55:00|214217.3|214167.3|213962.8|213912.8|214227.6|214168.4|213900.1|213805.9|920
1600714800000|2020-09-21 19:00:00|213959.9|213909.9|213700.9|213550.9|214013.9|213913.9|213692.3|213546.4|977
1600715100000|2020-09-21 19:05:00|213700.8|213550.8|213723.5|213573.5|213759.5|213611.9|213650.2|213517.5|925
1600715400000|2020-09-21 19:10:00|213719.1|213569.1|213573.1|213423.1|213800.6|213650.6|213562.9|213412.9|917
1600715700000|2020-09-21 19:15:00|213572.5|213422.5|213673.7|213523.7|213688.9|213538.9|213507.5|213379.9|964
1600716000000|2020-09-21 19:20:00|213674.9|213524.9|213507.8|213357.8|213714.5|213564.5|213500.5|213350.5|966
1600716300000|2020-09-21 19:25:00|213506.7|213356.7|213632|213482|213638.5|213488.5|213503.5|213353.5|946
1600716600000|2020-09-21 19:30:00|213633.8|213483.8|213636.5|213486.5|213677.8|213527.8|213507.9|213357.9|930
1600716900000|2020-09-21 19:35:00|213634.2|213484.2|213564.7|213414.7|213647.9|213497.9|213481.7|213385.5|836
1600717200000|2020-09-21 19:40:00|213563.9|213413.9|213464.4|213314.4|213583.4|213441.3|213398.3|213248.3|950
1600717500000|2020-09-21 19:45:00|213468|213318|213549.8|213399.8|213581.6|213431.6|213399.3|213249.3|1000
1600717800000|2020-09-21 19:50:00|213557.3|213407.3|213641.4|213491.4|213644.6|213494.6|213450.7|213300.7|936
1600718100000|2020-09-21 19:55:00|213641.8|213491.8|213568.6|213418.6|213642.2|213492.2|213513.6|213363.6|959
1600718400000|2020-09-21 20:00:00|213562.2|213412.2|213589.1|213439.1|213598.2|213448.2|213509|213359|746
1600718700000|2020-09-21 20:05:00|213589.3|213439.3|213428|213278|213598.1|213448.1|213385.9|213235.9|675
1600719000000|2020-09-21 20:10:00|213411.7|213261.7|213409.9|213259.9|213448.4|213298.4|213324.7|213174.7|529
1600719300000|2020-09-21 20:15:00|213407.9|213257.9|213429.6|213279.6|213444.2|213294.2|213390.4|213240.4|412
1600719600000|2020-09-21 20:20:00|213428.8|213278.8|213523.1|213373.1|213529.4|213379.4|213428.8|213278.8|416
1600719900000|2020-09-21 20:25:00|213526.2|213376.2|213651.3|213501.3|213720|213570|213524.1|213374.1|645
1600720200000|2020-09-21 20:30:00|213643.9|213493.9|213563.6|213413.6|213655.3|213505.3|213549.8|213399.8|507
1600720500000|2020-09-21 20:35:00|213568.7|213418.7|213552.9|213402.9|213586.4|213436.4|213541.5|213391.5|344
1600720800000|2020-09-21 20:40:00|213555.2|213405.2|213551.2|213401.2|213563.4|213413.4|213473.4|213323.4|355
1600721100000|2020-09-21 20:45:00|213558.9|213408.9|213608.1|213458.1|213619.9|213469.9|213516.3|213366.3|408
1600721400000|2020-09-21 20:50:00|213607|213457|213642.2|213492.2|213648.3|213498.3|213594|213444|399
1600721700000|2020-09-21 20:55:00|213642.7|213492.7|213696.5|213386.5|213745.4|213541.5|213603.7|213386.5|481
1600722000000|2020-09-21 21:00:00|213793.3|213458.3|213682.6|213347.6|213793.3|213458.3|213682.6|213347.6|19
1600722300000|2020-09-21 21:05:00|213656|213321|213653.6|213318.6|213774.4|213439.4|213639.4|213304.4|129
1600722600000|2020-09-21 21:10:00|213654|213319|213700.5|213365.5|213788.6|213453.6|213646.1|213311.1|336
1600722900000|2020-09-21 21:15:00|213718|213383|213796|213461|213847.2|213512.2|213644|213309|239
1600723200000|2020-09-21 21:20:00|213790.4|213455.4|213815.5|213480.5|213842.1|213507.1|213761.4|213426.4|108
1600723500000|2020-09-21 21:25:00|213835.4|213500.4|213740.3|213405.3|213841.8|213506.8|213681.5|213346.5|116
1600723800000|2020-09-21 21:30:00|213738.2|213403.2|213845.7|213510.7|213849.8|213538.9|213688.9|213353.9|230
1600724100000|2020-09-21 21:35:00|213827.3|213492.3|213825.7|213490.7|213895.4|213560.4|213761.4|213426.4|223
1600724400000|2020-09-21 21:40:00|213825.5|213490.5|213852.7|213517.7|213852.7|213517.7|213783.7|213448.7|247
1600724700000|2020-09-21 21:45:00|213863.6|213528.6|213814.6|213479.6|213867.5|213532.5|213741.3|213406.3|326
1600725000000|2020-09-21 21:50:00|213812.6|213477.6|213658.3|213323.3|213846|213511|213612|213277.9|276
1600725300000|2020-09-21 21:55:00|213657.7|213322.7|213669.5|213371.9|213853.2|213518.2|213556.1|213273.8|305
1600725600000|2020-09-21 22:00:00|213653.1|213346.2|213637.4|213487.4|213781|213519.8|213597.3|213346.2|446
1600725900000|2020-09-21 22:05:00|213637.9|213487.9|213658.6|213508.6|213752.7|213533.7|213621.2|213416.8|262
1600726200000|2020-09-21 22:10:00|213656.2|213506.2|213722.3|213572.3|213762.2|213593.9|213634.9|213452.2|350
1600726500000|2020-09-21 22:15:00|213725.8|213575.8|213676.7|213526.7|213741.9|213591.9|213675.6|213466.8|372
1600726800000|2020-09-21 22:20:00|213746.8|213490.5|213692|213542|213751.5|213553.7|213637.6|213487.6|260
1600727100000|2020-09-21 22:25:00|213692.1|213542.1|213773.2|213623.2|213789.6|213639.6|213691.2|213447|296
1600727400000|2020-09-21 22:30:00|213775.8|213625.8|213699.7|213549.7|213880|213697.2|213691.1|213541.1|320
1600727700000|2020-09-21 22:35:00|213696.4|213546.4|213744.8|213594.8|213777.2|213621.9|213682.9|213493|268
1600728000000|2020-09-21 22:40:00|213742.9|213592.9|213712.7|213562.7|213745.3|213595.3|213698.9|213548.9|205
1600728300000|2020-09-21 22:45:00|213735.6|213585.6|213712.9|213562.9|213752.9|213602.9|213664.1|213438|261
1600728600000|2020-09-21 22:50:00|213708.8|213558.8|213672.1|213522.1|213775.6|213625.6|213661.8|213511.8|272
1600728900000|2020-09-21 22:55:00|213668.4|213518.4|213744.3|213594.3|213774.1|213624.1|213657.2|213507.2|236
1600729200000|2020-09-21 23:00:00|213757.4|213607.4|213728.9|213578.9|213814.5|213664.5|213726.4|213576.4|273
1600729500000|2020-09-21 23:05:00|213728.4|213578.4|213596.2|213446.2|213730.8|213580.8|213575.1|213414|444
1600729800000|2020-09-21 23:10:00|213596.8|213446.8|213555|213405|213634|213484|213546|213396|357
1600730100000|2020-09-21 23:15:00|213570.3|213420.3|213572.5|213422.5|213586|213436|213538.1|213388.1|260
1600730400000|2020-09-21 23:20:00|213572.1|213422.1|213574.1|213424.1|213602.8|213452.8|213564.3|213414.3|263
1600730700000|2020-09-21 23:25:00|213576.9|213426.9|213568|213418|213588|213438|213561|213411|210
1600731000000|2020-09-21 23:30:00|213568.1|213418.1|213565.8|213415.8|213590|213440|213545.1|213395.1|209
1600731300000|2020-09-21 23:35:00|213557.1|213407.1|213506.2|213356.2|213573.6|213423.6|213498.6|213348.6|248
1600731600000|2020-09-21 23:40:00|213501.2|213351.2|213558.9|213408.9|213576.7|213426.7|213501.1|213351.1|273
1600731900000|2020-09-21 23:45:00|213560.3|213410.3|213585.7|213435.7|213606.6|213456.6|213536.8|213386.8|340
1600732200000|2020-09-21 23:50:00|213584.6|213434.6|213577.6|213427.6|213633.6|213483.6|213561.9|213411.9|387
1600732500000|2020-09-21 23:55:00|213579.8|213429.8|213575.8|213425.8|213590.7|213440.7|213500.3|213320|375
1600732800000|2020-09-22 00:00:00|213575.9|213425.9|213575.8|213425.8|213668|213518|213564|213414|463
1600733100000|2020-09-22 00:05:00|213578.7|213428.7|213516.3|213366.3|213587.2|213437.2|213463.9|213313.9|417
1600733400000|2020-09-22 00:10:00|213512.8|213362.8|213445.9|213295.9|213519|213369|213419|213269|477
1600733700000|2020-09-22 00:15:00|213466.2|213316.2|213456.9|213306.9|213532.2|213382.2|213418.3|213268.3|434
1600734000000|2020-09-22 00:20:00|213457.5|213307.5|213549.7|213399.7|213557.5|213407.5|213457.5|213307.5|448
1600734300000|2020-09-22 00:25:00|213556.2|213406.2|213496.1|213346.1|213561.4|213411.4|213485.8|213335.8|383
1600734600000|2020-09-22 00:30:00|213491.8|213341.8|213893.4|213743.4|213911.3|213761.3|213487.2|213337.2|769
1600734900000|2020-09-22 00:35:00|213891.4|213741.4|213816.1|213666.1|213901.8|213751.8|213801.2|213651.2|568
1600735200000|2020-09-22 00:40:00|213818|213668|213694.6|213544.6|213873.3|213723.3|213694.6|213544.6|514
1600735500000|2020-09-22 00:45:00|213709.2|213559.2|213669|213519|213760.9|213610.9|213655|213505|515
1600735800000|2020-09-22 00:50:00|213670.8|213520.8|213616.1|213466.1|213687.2|213537.2|213589.5|213439.5|502
1600736100000|2020-09-22 00:55:00|213616.7|213466.7|213608.5|213458.5|213649|213482|213554.3|213394|478
1600736400000|2020-09-22 01:00:00|213610.3|213460.3|213580.3|213430.3|213747.3|213597.3|213549|213399|606
1600736700000|2020-09-22 01:05:00|213581.1|213431.1|213530.5|213380.5|213659.5|213509.5|213518.1|213368.1|688
1600737000000|2020-09-22 01:10:00|213547.2|213397.2|213673.5|213523.5|213703|213553|213527.2|213377.2|662
1600737300000|2020-09-22 01:15:00|213672.9|213522.9|213959.8|213809.8|213963.6|213813.6|213672.9|213522.9|629
1600737600000|2020-09-22 01:20:00|213957.9|213807.9|214098.9|213948.9|214126|213976|213942.7|213792.7|704
1600737900000|2020-09-22 01:25:00|214096.3|213946.3|213958|213808|214098.8|213948.8|213926.5|213776.5|623
1600738200000|2020-09-22 01:30:00|213957.7|213807.7|213934.3|213784.3|214056.8|213906.8|213911.9|213761.9|625
1600738500000|2020-09-22 01:35:00|213934.4|213784.4|213800.4|213650.4|213961.5|213811.5|213737|213587|554
1600738800000|2020-09-22 01:40:00|213799|213649|213900.1|213750.1|213910.9|213760.9|213799|213649|535
1600739100000|2020-09-22 01:45:00|213901|213751|213925|213775|213981|213831|213832.1|213682.1|495
1600739400000|2020-09-22 01:50:00|213923.7|213773.7|214006.6|213856.6|214027.4|213877.4|213877.6|213727.6|496
1600739700000|2020-09-22 01:55:00|214007.2|213857.2|213921.1|213771.1|214022.4|213872.4|213885.2|213735.2|504
1600740000000|2020-09-22 02:00:00|213921.4|213771.4|213856|213706|213964.9|213814.9|213827.3|213677.3|548
1600740300000|2020-09-22 02:05:00|213853.9|213703.9|213824.8|213674.8|213925|213775|213796.1|213646.1|448
1600740600000|2020-09-22 02:10:00|213824.9|213674.9|214045.4|213895.4|214045.4|213895.4|213808.9|213658.9|407
1600740900000|2020-09-22 02:15:00|214044.3|213894.3|214061.8|213911.8|214097.4|213947.4|213997.1|213847.1|433
1600741200000|2020-09-22 02:20:00|214052.8|213902.8|214006|213856|214058.8|213908.8|213970.5|213820.5|349
1600741500000|2020-09-22 02:25:00|214007.9|213857.9|213996.8|213846.8|214019.3|213869.3|213954.5|213804.5|349
1600741800000|2020-09-22 02:30:00|213996.3|213846.3|213986.2|213836.2|214031.3|213881.3|213941|213791|397
1600742100000|2020-09-22 02:35:00|213986.6|213836.6|214014.8|213864.8|214033.5|213883.5|213960|213810|336
1600742400000|2020-09-22 02:40:00|214014.9|213864.9|213881.3|213731.3|214040.8|213890.8|213866|213716|401
1600742700000|2020-09-22 02:45:00|213883.7|213733.7|213952.9|213802.9|213959.4|213809.4|213877|213727|409
1600743000000|2020-09-22 02:50:00|213958.5|213808.5|213954.2|213804.2|213971.8|213821.8|213881.3|213731.3|373
1600743300000|2020-09-22 02:55:00|213953.6|213803.6|213867.8|213717.8|213954.7|213804.7|213867.8|213717.8|351
1600743600000|2020-09-22 03:00:00|213868|213718|213883.6|213733.6|213918.5|213768.5|213820.9|213670.9|474
1600743900000|2020-09-22 03:05:00|213882.3|213732.3|213784.2|213634.2|213896.4|213746.4|213774.7|213624.7|378
1600744200000|2020-09-22 03:10:00|213784.3|213634.3|213765.5|213615.5|213824.2|213674.2|213765.2|213615.2|317
1600744500000|2020-09-22 03:15:00|213767.2|213617.2|213705.6|213555.6|213783.3|213633.3|213682.9|213532.9|408
1600744800000|2020-09-22 03:20:00|213706|213556|213632.8|213482.8|213706|213556|213588.3|213438.3|474
1600745100000|2020-09-22 03:25:00|213630.3|213480.3|213612.5|213462.5|213651|213501|213596.2|213446.2|405
1600745400000|2020-09-22 03:30:00|213624.1|213474.1|213664.4|213514.4|213680.5|213530.5|213603.6|213453.6|333
1600745700000|2020-09-22 03:35:00|213665.1|213515.1|213581.8|213431.8|213678.5|213528.5|213550.8|213400.8|356
1600746000000|2020-09-22 03:40:00|213581.3|213431.3|213597.8|213447.8|213604.8|213454.8|213562.3|213412.3|338
1600746300000|2020-09-22 03:45:00|213593.3|213443.3|213592.7|213442.7|213634.7|213484.7|213588.4|213438.4|333
1600746600000|2020-09-22 03:50:00|213593.9|213443.9|213661.6|213511.6|213673.1|213523.1|213593.9|213443.9|290
1600746900000|2020-09-22 03:55:00|213661.8|213511.8|213617.2|213467.2|213665.5|213515.5|213607.3|213457.3|302
1600747200000|2020-09-22 04:00:00|213620.3|213470.3|213660.8|213510.8|213697.8|213547.8|213620.3|213470.3|373
1600747500000|2020-09-22 04:05:00|213661.8|213511.8|213662.3|213512.3|213676.9|213526.9|213628.6|213478.6|302
1600747800000|2020-09-22 04:10:00|213657.4|213507.4|213652.8|213502.8|213675.2|213525.2|213640|213490|306
1600748100000|2020-09-22 04:15:00|213652.6|213502.6|213639.2|213489.2|213672.8|213522.8|213628|213478|412
1600748400000|2020-09-22 04:20:00|213638.8|213488.8|213645.8|213495.8|213674.9|213524.9|213625.4|213475.4|420
1600748700000|2020-09-22 04:25:00|213648.4|213498.4|213712.6|213562.6|213725.9|213575.9|213644.3|213494.3|435
1600749000000|2020-09-22 04:30:00|213707.5|213557.5|213596.8|213446.8|213714.8|213564.8|213588.5|213438.5|387
1600749300000|2020-09-22 04:35:00|213597.1|213447.1|213600.8|213450.8|213601.4|213451.4|213573|213423|362
1600749600000|2020-09-22 04:40:00|213600.6|213450.6|213580.6|213430.6|213605.8|213455.8|213566.5|213416.5|337
1600749900000|2020-09-22 04:45:00|213578.6|213428.6|213591.9|213441.9|213616.2|213466.2|213557.2|213407.2|400
1600750200000|2020-09-22 04:50:00|213592.1|213442.1|213583.7|213433.7|213609.2|213459.2|213570.7|213420.7|337
1600750500000|2020-09-22 04:55:00|213581.3|213431.3|213580.9|213430.9|213633.9|213483.9|213564.8|213414.8|332
1600750800000|2020-09-22 05:00:00|213581.8|213431.8|213673.7|213523.7|213694.5|213544.5|213580.8|213430.8|502
1600751100000|2020-09-22 05:05:00|213674.2|213524.2|213720.7|213570.7|213731.3|213581.3|213657.2|213507.2|412
1600751400000|2020-09-22 05:10:00|213720.4|213570.4|213711.8|213561.8|213740.3|213590.3|213707.7|213557.7|331
1600751700000|2020-09-22 05:15:00|213717.4|213567.4|213904.1|213754.1|213930.4|213780.4|213715|213565|530
1600752000000|2020-09-22 05:20:00|213902.7|213752.7|213899.1|213749.1|213974.9|213824.9|213850.3|213700.3|495
1600752300000|2020-09-22 05:25:00|213899.3|213749.3|213916.6|213766.6|213955.5|213805.5|213887.6|213737.6|378
1600752600000|2020-09-22 05:30:00|213909.9|213759.9|213915.9|213765.9|213949.7|213799.7|213885.7|213735.7|494
1600752900000|2020-09-22 05:35:00|213915.5|213765.5|213965.2|213815.2|213991.5|213841.5|213902.1|213752.1|402
1600753200000|2020-09-22 05:40:00|213963.1|213813.1|214083.8|213933.8|214104.2|213954.2|213934.9|213784.9|446
1600753500000|2020-09-22 05:45:00|214084.3|213934.3|214134.1|213984.1|214135|213985|214058.4|213908.4|483
1600753800000|2020-09-22 05:50:00|214134.3|213984.3|214147.7|213997.7|214165.9|214015.9|214107.8|213957.8|435
1600754100000|2020-09-22 05:55:00|214146|213996|214227|214077|214231.1|214081.1|214127|213977|479
1600754400000|2020-09-22 06:00:00|214211.1|214061.1|214107.5|213957.5|214211.1|214061.1|214054.8|213904.8|862
1600754700000|2020-09-22 06:05:00|214109.5|213959.5|214292.7|214142.7|214295.1|214145.1|214094.7|213944.7|802
1600755000000|2020-09-22 06:10:00|214294.9|214144.9|214346|214196|214352.4|214202.4|214264.4|214114.4|670
1600755300000|2020-09-22 06:15:00|214345.4|214195.4|214525|214375|214540|214390|214311.3|214161.3|761
1600755600000|2020-09-22 06:20:00|214526.4|214376.4|214712.3|214562.3|214734.6|214584.6|214526.4|214376.4|752
1600755900000|2020-09-22 06:25:00|214712.8|214562.8|214568|214418|214757.6|214607.6|214432.9|214282.9|813
1600756200000|2020-09-22 06:30:00|214568.6|214418.6|214741|214591|214741.3|214591.3|214497|214347|844
1600756500000|2020-09-22 06:35:00|214739.8|214589.8|214776.3|214626.3|214817.4|214667.4|214659.2|214509.2|784
1600756800000|2020-09-22 06:40:00|214776.1|214626.1|214823.4|214673.4|214851.1|214701.1|214772.4|214622.4|689
1600757100000|2020-09-22 06:45:00|214822.8|214672.8|214730.1|214580.1|214848.5|214698.5|214723.9|214573.9|723
1600757400000|2020-09-22 06:50:00|214729.1|214579.1|214831.7|214681.7|214891.4|214741.4|214698.5|214548.5|697
1600757700000|2020-09-22 06:55:00|214833.2|214683.2|214482.1|214332.1|214871.6|214721.6|214471.6|214321.6|769
1600758000000|2020-09-22 07:00:00|214481.6|214331.6|214405.9|214255.9|214520.6|214370.6|214382.9|214232.9|987
1600758300000|2020-09-22 07:05:00|214410.6|214260.6|214653.8|214503.8|214733.6|214583.6|214408.5|214258.5|921
1600758600000|2020-09-22 07:10:00|214654|214504|214756.5|214606.5|214849.7|214699.7|214609.4|214459.4|874
1600758900000|2020-09-22 07:15:00|214757.3|214607.3|214921.9|214771.9|214974.4|214824.4|214632.8|214482.8|907
1600759200000|2020-09-22 07:20:00|214921.1|214771.1|214722.4|214572.4|214921.1|214771.1|214711.6|214561.6|870
1600759500000|2020-09-22 07:25:00|214722.6|214572.6|214790.1|214640.1|214902.3|214752.3|214693.8|214543.8|842
1600759800000|2020-09-22 07:30:00|214791.1|214641.1|215103.9|214953.9|215122.4|214972.4|214704.4|214554.4|940
1600760100000|2020-09-22 07:35:00|215101.3|214951.3|215202.8|215052.8|215250.7|215100.7|215100.3|214950.3|931
1600760400000|2020-09-22 07:40:00|215193.5|215043.5|215334.7|215184.7|215343.9|215193.9|215165.1|215015.1|902
1600760700000|2020-09-22 07:45:00|215333.8|215183.8|215397.6|215247.6|215489.3|215339.3|215289.5|215139.5|875
1600761000000|2020-09-22 07:50:00|215397|215247|214938|214788|215399.8|215249.8|214922.4|214772.4|845
1600761300000|2020-09-22 07:55:00|214939.4|214789.4|214925.8|214775.8|214975.3|214825.3|214861.3|214711.3|852
1600761600000|2020-09-22 08:00:00|214917.7|214767.7|214565.6|214415.6|214931.1|214781.1|214550.1|214400.1|832
1600761900000|2020-09-22 08:05:00|214565.3|214415.3|214432.4|214282.4|214565.3|214415.3|214363.2|214213.2|938
1600762200000|2020-09-22 08:10:00|214432.1|214282.1|214396.6|214246.6|214538.6|214388.6|214396.6|214246.6|884
1600762500000|2020-09-22 08:15:00|214398.9|214248.9|214400.3|214250.3|214428.9|214278.9|214277.8|214165|784
1600762800000|2020-09-22 08:20:00|214400.7|214250.7|214539.4|214389.4|214587.4|214472.9|214400.7|214250.7|800
1600763100000|2020-09-22 08:25:00|214538.7|214388.7|214191.2|214041.2|214540.5|214412|214188.7|214038.7|857
1600763400000|2020-09-22 08:30:00|214191.7|214041.7|213963.7|213813.7|214243.6|214093.6|213959|213809|888
1600763700000|2020-09-22 08:35:00|213966|213816|214066.2|213916.2|214090.6|213940.6|213956|213806|885
1600764000000|2020-09-22 08:40:00|214066|213916|214091.4|213941.4|214235|214085|214019.7|213869.7|867
1600764300000|2020-09-22 08:45:00|214093.1|213943.1|214223.5|214073.5|214275.9|214125.9|214005.9|213855.9|805
1600764600000|2020-09-22 08:50:00|214225.6|214075.6|214272.6|214122.6|214320.6|214170.6|214195.3|214045.3|855
1600764900000|2020-09-22 08:55:00|214271.2|214121.2|214083.1|213933.1|214271.2|214121.2|214076.2|213926.2|723
1600765200000|2020-09-22 09:00:00|214083.5|213933.5|214180.8|214030.8|214191.4|214041.4|214075.5|213925.5|949
1600765500000|2020-09-22 09:05:00|214180.1|214030.1|214207.7|214057.7|214244.7|214094.7|214174.4|214024.4|880
1600765800000|2020-09-22 09:10:00|214207.5|214057.5|213961.9|213811.9|214214.7|214064.7|213930.7|213780.7|1001
1600766100000|2020-09-22 09:15:00|213947.7|213797.7|213949.4|213799.4|214000.9|213850.9|213863.9|213713.9|838
1600766400000|2020-09-22 09:20:00|213951.9|213801.9|213644.4|213494.4|213956.5|213806.5|213602|213452|845
1600766700000|2020-09-22 09:25:00|213645.5|213495.5|213732.8|213582.8|213759.5|213609.5|213559.3|213409.3|1006
1600767000000|2020-09-22 09:30:00|213732.9|213582.9|213768.8|213618.8|213794.9|213644.9|213691.6|213541.6|697
1600767300000|2020-09-22 09:35:00|213766.5|213616.5|213673.6|213523.6|213775.2|213625.2|213654.5|213504.5|687
1600767600000|2020-09-22 09:40:00|213669.7|213519.7|213635.1|213485.1|213753.5|213603.5|213625.3|213475.3|697
1600767900000|2020-09-22 09:45:00|213634.9|213484.9|213851.5|213701.5|213858.9|213708.9|213615.3|213465.3|712
1600768200000|2020-09-22 09:50:00|213851.7|213701.7|213840.9|213690.9|213853.9|213703.9|213774.9|213624.9|608
1600768500000|2020-09-22 09:55:00|213839.7|213689.7|213841.7|213691.7|213927|213777|213779.2|213629.2|616
1600768800000|2020-09-22 10:00:00|213841.3|213691.3|213820.3|213670.3|213972.9|213822.9|213814.1|213664.1|676
1600769100000|2020-09-22 10:05:00|213817.4|213667.4|213904.3|213754.3|213936.3|213786.3|213817.4|213667.4|677
1600769400000|2020-09-22 10:10:00|213904.7|213754.7|213796.7|213646.7|213927.6|213777.6|213766|213616|665
1600769700000|2020-09-22 10:15:00|213796.5|213646.5|213752.8|213602.8|213820.6|213670.6|213735.8|213585.8|649
1600770000000|2020-09-22 10:20:00|213753|213603|213586.7|213436.7|213753|213603|213576.6|213426.6|837
1600770300000|2020-09-22 10:25:00|213590.8|213440.8|213436|213286|213593|213443|213378.1|213228.1|662
1600770600000|2020-09-22 10:30:00|213435.7|213285.7|213305.3|213155.3|213475.1|213325.1|213297|213147|820
1600770900000|2020-09-22 10:35:00|213305.4|213155.4|213322.8|213172.8|213330|213180|213224.8|213074.8|787
1600771200000|2020-09-22 10:40:00|213322.2|213172.2|213316.3|213166.3|213380.1|213230.1|213268.2|213118.2|771
1600771500000|2020-09-22 10:45:00|213316.8|213166.8|213386.6|213236.6|213419.9|213269.9|213308.6|213158.6|752
1600771800000|2020-09-22 10:50:00|213386.5|213236.5|213404|213254|213499.1|213349.1|213270.6|213120.6|761
1600772100000|2020-09-22 10:55:00|213404.5|213254.5|213355.2|213205.2|213406.4|213256.4|213291.3|213141.3|572
1600772400000|2020-09-22 11:00:00|213354.2|213204.2|213357.7|213207.7|213417.6|213267.6|213319.7|213169.7|724
1600772700000|2020-09-22 11:05:00|213358|213208|213569.3|213419.3|213574.6|213424.6|213352.9|213202.9|730
1600773000000|2020-09-22 11:10:00|213571.4|213421.4|213577.6|213427.6|213581.8|213431.8|213461.7|213311.7|764
1600773300000|2020-09-22 11:15:00|213576.2|213426.2|213628|213478|213632.6|213482.6|213523.4|213378.3|728
1600773600000|2020-09-22 11:20:00|213625.9|213475.9|213520.6|213370.6|213733.8|213583.8|213515.1|213365.1|749
1600773900000|2020-09-22 11:25:00|213520.2|213370.2|213316.1|213166.1|213520.2|213370.2|213315.6|213165.6|731
1600774200000|2020-09-22 11:30:00|213318.7|213168.7|213167.7|213017.7|213354.9|213204.9|213020.4|212870.4|824
1600774500000|2020-09-22 11:35:00|213168.1|213018.1|213186.3|213036.3|213186.3|213036.3|213014.6|212864.6|806
1600774800000|2020-09-22 11:40:00|213186.7|213036.7|213310.8|213160.8|213320.9|213170.9|213100.4|212950.4|838
1600775100000|2020-09-22 11:45:00|213311|213161|213701.5|213551.5|213751.4|213601.4|213309.2|213159.2|868
1600775400000|2020-09-22 11:50:00|213702|213552|213961.7|213811.7|214065.2|213915.2|213702|213552|892
1600775700000|2020-09-22 11:55:00|213961.9|213811.9|214009.2|213859.2|214015|213865|213657.5|213540.2|984
1600776000000|2020-09-22 12:00:00|214006.7|213856.7|214242.4|214092.4|214260.2|214110.2|213853.6|213703.6|964
1600776300000|2020-09-22 12:05:00|214243.4|214093.4|214133.8|213983.8|214359.5|214242.7|214079.4|213955.9|881
1600776600000|2020-09-22 12:10:00|214131.6|213981.6|214009.4|213859.4|214148.9|214044.4|213947.3|213797.3|934
1600776900000|2020-09-22 12:15:00|214000.3|213850.3|214293.1|214143.1|214319.7|214169.7|213992.6|213842.6|980
1600777200000|2020-09-22 12:20:00|214298.8|214148.8|214590.5|214440.5|214598|214448|214155.9|214043.5|951
1600777500000|2020-09-22 12:25:00|214591.2|214441.2|214751.7|214601.7|214756.9|214616.8|214458.1|214308.5|941
1600777800000|2020-09-22 12:30:00|214751.4|214601.4|214029.7|213879.7|214753.5|214643|213981.8|213876.1|955
1600778100000|2020-09-22 12:35:00|214030.2|213880.2|214050.6|213900.6|214113.9|213980.4|213962.6|213812.6|894
1600778400000|2020-09-22 12:40:00|214052.8|213902.8|213987|213837|214079.2|213964.1|213866.6|213716.6|960
1600778700000|2020-09-22 12:45:00|213987.7|213837.7|214086.9|213936.9|214176.1|214026.1|213894.3|213744.3|921
1600779000000|2020-09-22 12:50:00|214088.3|213938.3|214189.5|214039.5|214303.8|214157.8|214058.2|213937.3|890
1600779300000|2020-09-22 12:55:00|214172.3|214022.3|214045.8|213895.8|214185.5|214060.5|213939.8|213841|987
1600779600000|2020-09-22 13:00:00|214045.6|213895.6|213926|213776|214132.9|213982.9|213832.1|213746.4|932
1600779900000|2020-09-22 13:05:00|213928.5|213778.5|213619.7|213469.7|213948.8|213853.4|213619.1|213469.1|953
1600780200000|2020-09-22 13:10:00|213618.1|213468.1|213442.7|213292.7|213619.5|213469.5|213389.2|213263|896
1600780500000|2020-09-22 13:15:00|213441.5|213291.5|213231|213181|213473.2|213376.4|213223.8|213165.3|874
1600780800000|2020-09-22 13:20:00|213227.9|213177.9|213414.1|213364.1|213449.2|213364.2|213192.8|213094.3|900
1600781100000|2020-09-22 13:25:00|213418.1|213368.1|213523.9|213473.9|213585|213485.5|213332.9|213278.7|931
1600781400000|2020-09-22 13:30:00|213533.6|213483.6|213556.7|213506.7|213654.7|213557.6|213282.6|213168.9|1120
1600781700000|2020-09-22 13:35:00|213554.9|213504.9|213624.8|213574.8|213701.6|213611.2|213465|213322|1083
1600782000000|2020-09-22 13:40:00|213626.8|213576.8|214108.3|213958.3|214146.6|214088.7|213485|213383.2|1094
1600782300000|2020-09-22 13:45:00|214083.1|214033.1|214171.8|214121.8|214193.1|214127.4|213985.4|213898.5|1126
1600782600000|2020-09-22 13:50:00|214171.6|214121.6|214364.9|214314.9|214451.1|214354.1|214171.6|214116.7|1076
1600782900000|2020-09-22 13:55:00|214364.4|214314.4|214699.4|214549.4|214825.9|214675.9|214356.6|214245.2|1081
1600783200000|2020-09-22 14:00:00|214702.6|214552.6|214482.2|214332.2|214751.1|214603.9|214424.8|214310.3|1041
1600783500000|2020-09-22 14:05:00|214479.7|214329.7|214505.9|214455.9|214722|214625.1|214418.2|214316.5|1137
1600783800000|2020-09-22 14:10:00|214508.5|214458.5|214310.3|214160.3|214651|214529.6|214187.1|214041.9|1102
1600784100000|2020-09-22 14:15:00|214314.8|214164.8|214169.7|214119.7|214320.2|214201.2|214133.1|214040.3|1062
1600784400000|2020-09-22 14:20:00|214167.1|214117.1|214454.3|214304.3|214455.6|214339.1|214166.7|214081.1|1074
1600784700000|2020-09-22 14:25:00|214456.2|214306.2|214281.2|214131.2|214456.2|214316.4|214265|214127.9|957
1600785000000|2020-09-22 14:30:00|214284|214134|214321.9|214171.9|214389.6|214311.6|214144.2|214094.2|838
1600785300000|2020-09-22 14:35:00|214259.6|214209.6|214560.9|214510.9|214561.6|214511.6|214170.5|214086.9|986
1600785600000|2020-09-22 14:40:00|214560.2|214510.2|214756.4|214706.4|214884.8|214758.9|214559|214509|1062
1600785900000|2020-09-22 14:45:00|214756.1|214706.1|215048.9|214898.9|215077.6|214949.9|214749.5|214672.2|1088
1600786200000|2020-09-22 14:50:00|215048.8|214898.8|214886.1|214836.1|215143.4|215078.8|214865.9|214747.6|1029
1600786500000|2020-09-22 14:55:00|214887.4|214837.4|215272.4|215222.4|215278.3|215228.3|214885.7|214789.8|1060
1600786800000|2020-09-22 15:00:00|215269.5|215219.5|215471.3|215321.3|215570.5|215465.2|215221.4|215139|1082
1600787100000|2020-09-22 15:05:00|215475.2|215325.2|215413.7|215263.7|215688.9|215538.9|215246.7|215121.3|1092
1600787400000|2020-09-22 15:10:00|215415|215265|215271.2|215221.2|215415|215309.7|215213.5|215110.8|1032
1600787700000|2020-09-22 15:15:00|215272.9|215222.9|215102.2|214952.2|215297|215238.1|215052.1|214933|1050
1600788000000|2020-09-22 15:20:00|215105.3|214955.3|215114.3|215064.3|215254.8|215155.5|215032.6|214945.5|1004
1600788300000|2020-09-22 15:25:00|215113.9|215063.9|215166.2|215016.2|215321.1|215190.2|215075|214978.9|936
1600788600000|2020-09-22 15:30:00|215164|215014|215496.9|215446.9|215570.7|215475|215081.6|214993.8|1049
1600788900000|2020-09-22 15:35:00|215477.2|215427.2|215463.7|215413.7|215566.7|215457.9|215387.3|215278.2|1038
1600789200000|2020-09-22 15:40:00|215455.1|215405.1|215699|215649|215757.4|215670|215326.7|215186.9|1062
1600789500000|2020-09-22 15:45:00|215699.5|215649.5|215728.1|215578.1|215825.4|215706.9|215602.2|215485|1066
1600789800000|2020-09-22 15:50:00|215726.3|215576.3|216286.2|216136.2|216416.2|216286.2|215673.7|215565.3|1054
1600790100000|2020-09-22 15:55:00|216282|216132|215917.2|215867.2|216282.1|216178.8|215849.2|215744.9|1073
1600790400000|2020-09-22 16:00:00|215914.5|215864.5|215661.1|215611.1|216031.6|215910.5|215570.7|215474.2|1092
1600790700000|2020-09-22 16:05:00|215656.2|215606.2|215981.4|215931.4|216006.9|215933|215631.2|215538.4|1024
1600791000000|2020-09-22 16:10:00|216044.6|215894.6|215859|215809|216046.8|215896.8|215828.7|215747.1|946
1600791300000|2020-09-22 16:15:00|215858.4|215808.4|216076.6|215926.6|216109.8|215991|215842.2|215749.9|1038
1600791600000|2020-09-22 16:20:00|216076.5|215926.5|216052.4|215902.4|216271.5|216156.1|216001.2|215865|1037
1600791900000|2020-09-22 16:25:00|216048.4|215898.4|216251.8|216201.8|216302.6|216204.4|215996.6|215854.8|1041
1600792200000|2020-09-22 16:30:00|216250.9|216200.9|216189.6|216039.6|216285.1|216203.7|215991.8|215894.1|957
1600792500000|2020-09-22 16:35:00|216191.6|216041.6|216581.9|216531.9|216668.9|216531.9|216124.8|216019.8|1013
1600792800000|2020-09-22 16:40:00|216634.8|216484.8|216945.9|216795.9|217140.3|217040.9|216559.9|216409.9|1062
1600793100000|2020-09-22 16:45:00|216948.9|216798.9|217084.5|216934.5|217103.7|216960.1|216734|216634.7|973
1600793400000|2020-09-22 16:50:00|217085.4|216935.4|217379|217229|217532.6|217382.6|216984.3|216835.5|970
1600793700000|2020-09-22 16:55:00|217378.6|217228.6|217373.8|217323.8|217494.1|217383.6|217293.6|217197.9|1014
1600794000000|2020-09-22 17:00:00|217425.4|217275.4|217289.3|217239.3|217468.4|217349.7|217248.1|217142.9|962
1600794300000|2020-09-22 17:05:00|217289.9|217239.9|217181.6|217031.6|217371.7|217269|217070.9|216968.9|946
1600794600000|2020-09-22 17:10:00|217178.4|217028.4|217056.1|216906.1|217180.8|217079.9|216965.3|216837.2|929
1600794900000|2020-09-22 17:15:00|217054.4|216904.4|217235.5|217185.5|217321.5|217223.4|217001.2|216851.2|747
1600795200000|2020-09-22 17:20:00|217235.4|217185.4|217301.8|217151.8|217456.4|217337.3|217177.2|217072.4|876
1600795500000|2020-09-22 17:25:00|217301.3|217151.3|216958.2|216908.2|217307.9|217164.1|216934.5|216831.5|927
1600795800000|2020-09-22 17:30:00|216959.3|216909.3|216886.6|216736.6|217061|216963.2|216825|216697.6|926
1600796100000|2020-09-22 17:35:00|216891.8|216741.8|216892.6|216842.6|216957.3|216907.3|216774.7|216654|835
1600796400000|2020-09-22 17:40:00|216892.8|216842.8|216903.6|216853.6|216988.1|216891.9|216853.1|216760.5|873
1600796700000|2020-09-22 17:45:00|216904.4|216854.4|216841.2|216791.2|216933.7|216883.7|216787.1|216688.2|866
1600797000000|2020-09-22 17:50:00|216841.7|216791.7|217075.9|216925.9|217108.5|216996.2|216835.5|216743.6|851
1600797300000|2020-09-22 17:55:00|217077.1|216927.1|217124|216974|217178.3|217085.2|217036.3|216918.2|868
1600797600000|2020-09-22 18:00:00|217123.8|216973.8|216981.1|216831.1|217123.8|217008.9|216918.6|216825.3|850
1600797900000|2020-09-22 18:05:00|216982.8|216832.8|216924.3|216874.3|216982.8|216899.7|216912.8|216832.8|788
1600798200000|2020-09-22 18:10:00|216924|216874|217065.6|217015.6|217289.4|217163.7|216923|216872.7|896
1600798500000|2020-09-22 18:15:00|217063|217013|217020.5|216870.5|217139.8|217062.9|216917.3|216834.4|837
1600798800000|2020-09-22 18:20:00|217020.4|216870.4|217013.8|216963.8|217065.9|217015.9|216963.6|216848.2|914
1600799100000|2020-09-22 18:25:00|217014.2|216964.2|216997|216947|217211.2|217136.6|216996.1|216936.7|818
1600799400000|2020-09-22 18:30:00|216993.7|216943.7|217112.9|217062.9|217172|217076.3|216952.8|216902.8|836
1600799700000|2020-09-22 18:35:00|217112.5|217062.5|217124.6|217074.6|217403.9|217278|217112.5|217017.4|852
1600800000000|2020-09-22 18:40:00|217125.5|217075.5|217083.1|216933.1|217140.1|217090.1|216955.4|216853.7|852
1600800300000|2020-09-22 18:45:00|217085.3|216935.3|217060|217010|217133.4|217033.2|216997.9|216880.9|889
1600800600000|2020-09-22 18:50:00|217062.8|217012.8|217155.8|217005.8|217173.1|217100.1|217061.4|216976|856
1600800900000|2020-09-22 18:55:00|217156.6|217006.6|217544.5|217394.5|217697.4|217547.4|217013.6|216954.5|872
1600801200000|2020-09-22 19:00:00|217542.5|217392.5|217502.9|217352.9|217694.8|217544.8|217484.4|217334.4|1058
1600801500000|2020-09-22 19:05:00|217503.4|217353.4|217385.9|217235.9|217559|217409|217347.8|217197.8|1014
1600801800000|2020-09-22 19:10:00|217385|217235|217487|217337|217499.9|217349.9|217344.9|217194.9|814
1600802100000|2020-09-22 19:15:00|217485.1|217335.1|217409|217259|217579.2|217429.2|217302.8|217196|918
1600802400000|2020-09-22 19:20:00|217409.2|217259.2|217460.2|217310.2|217643.7|217493.7|217409.2|217259.2|918
1600802700000|2020-09-22 19:25:00|217458.4|217308.4|217395.9|217245.9|217462.5|217312.5|217332.5|217185|893
1600803000000|2020-09-22 19:30:00|217395.2|217245.2|217410.2|217260.2|217641|217537.5|217375.3|217236.9|946
1600803300000|2020-09-22 19:35:00|217404.8|217254.8|217581.4|217431.4|217607|217457|217371.7|217221.7|919
1600803600000|2020-09-22 19:40:00|217581.6|217431.6|217391.2|217241.2|217589.3|217439.3|217332.7|217195.5|842
1600803900000|2020-09-22 19:45:00|217390.5|217240.5|217036.1|216886.1|217391.7|217241.7|216985.7|216866.6|881
1600804200000|2020-09-22 19:50:00|217054.3|216904.3|217077.7|216927.7|217242|217092|216953.6|216823.8|954
1600804500000|2020-09-22 19:55:00|217078|216928|217055.2|216905.2|217143.1|216993.1|217001.8|216851.8|857
1600804800000|2020-09-22 20:00:00|217057.4|216907.4|217074.7|216924.7|217176.2|217026.2|217032.2|216882.2|593
1600805100000|2020-09-22 20:05:00|217080.1|216930.1|216993.5|216943.5|217087.9|216980.5|216989.5|216873.7|534
1600805400000|2020-09-22 20:10:00|216997.1|216947.1|217078.7|216928.7|217082.6|216964.3|216995.9|216885.4|476
1600805700000|2020-09-22 20:15:00|217067.1|216917.1|217070.7|216920.7|217073.7|216923.7|217040.5|216890.5|346
1600806000000|2020-09-22 20:20:00|217067.8|216917.8|217071.3|216921.3|217085.4|216935.4|217052.1|216902.1|311
1600806300000|2020-09-22 20:25:00|217071.5|216921.5|217078.2|216928.2|217098.8|216948.8|217062.2|216912.2|286
1600806600000|2020-09-22 20:30:00|217078.1|216928.1|217114.7|216964.7|217119.8|216969.8|217062.1|216912.1|449
1600806900000|2020-09-22 20:35:00|217113.5|216963.5|217239.4|217089.4|217246.1|217096.1|217109.6|216959.6|555
1600807200000|2020-09-22 20:40:00|217238.7|217088.7|217269.3|217119.3|217307|217157|217230|217080|490
1600807500000|2020-09-22 20:45:00|217270.7|217120.7|217262.2|217112.2|217304.9|217154.9|217236.1|217086.1|387
1600807800000|2020-09-22 20:50:00|217265.3|217115.3|217263.2|217113.2|217282.5|217132.5|217240.7|217090.7|331
1600808100000|2020-09-22 20:55:00|217255.6|217105.6|217119.3|216784.3|217292.7|217129.1|216920.1|216585.1|670
1600808400000|2020-09-22 21:00:00|217015.5|216680.5|216695|216360|217027|216692|216275.2|215940.2|130
1600808700000|2020-09-22 21:05:00|216776.9|216441.9|216971.6|216636.6|217034.2|216699.2|216277.6|215942.6|379
1600809000000|2020-09-22 21:10:00|216981.5|216646.5|217107.8|216772.8|217122.8|216787.8|216786.4|216451.4|558
1600809300000|2020-09-22 21:15:00|217055.1|216720.1|217085.6|216750.6|217195.9|216860.9|216968.2|216633.2|130
1600809600000|2020-09-22 21:20:00|217014.6|216679.6|217115.7|216780.7|217192.2|216857.2|216867.2|216532.2|206
1600809900000|2020-09-22 21:25:00|217111.5|216776.5|217004|216669|217290|216955|217004|216669|205
1600810200000|2020-09-22 21:30:00|217107.5|216772.5|216891.5|216556.5|217144.7|216809.7|216801.5|216466.5|372
1600810500000|2020-09-22 21:35:00|216891.6|216556.6|216894.8|216559.8|216949.7|216614.7|216833.8|216498.8|270
1600810800000|2020-09-22 21:40:00|216901.8|216566.8|216916.8|216581.8|216972.5|216637.5|216800.8|216465.8|212
1600811100000|2020-09-22 21:45:00|216925.4|216590.4|216964.4|216629.4|217042.7|216707.7|216913.4|216578.4|209
1600811400000|2020-09-22 21:50:00|216966.1|216631.1|217119.4|216784.4|217176.3|216841.3|216840.1|216522.3|368
1600811700000|2020-09-22 21:55:00|217117.4|216782.4|217107.7|216772.7|217177.8|216842.8|216884.6|216549.6|413
1600812000000|2020-09-22 22:00:00|217113.3|216778.3|217271.8|216936.8|217287.8|217027|217109.3|216774.3|745
1600812300000|2020-09-22 22:05:00|217269.9|216934.9|217133.3|216983.3|217318.9|217056.6|217108.2|216898.1|331
1600812600000|2020-09-22 22:10:00|217139.1|216989.1|217221.5|217071.5|217283.6|217100.6|217132.1|216932.6|283
1600812900000|2020-09-22 22:15:00|217222.3|217072.3|217289.6|217139.6|217346.5|217196.5|217214.3|217064.3|324
1600813200000|2020-09-22 22:20:00|217290.7|217140.7|217217.6|217067.6|217321.7|217171.7|217213.9|217044|370
1600813500000|2020-09-22 22:25:00|217220.2|217070.2|217222.3|217072.3|217244.9|217094.9|217203.2|217053.2|272
1600813800000|2020-09-22 22:30:00|217224.6|217074.6|217161.2|217011.2|217270|217094.7|217116.9|216966.9|349
1600814100000|2020-09-22 22:35:00|217159.2|217009.2|217216|217066|217293|217096.5|217130.4|216909|370
1600814400000|2020-09-22 22:40:00|217207.9|217057.9|217276.2|217126.2|217310|217131.9|217207.9|217055|309
1600814700000|2020-09-22 22:45:00|217275|217125|217269|217119|217324.6|217174.6|217231|217018.5|273
1600815000000|2020-09-22 22:50:00|217282.4|217132.4|217247.2|217097.2|217343.9|217160.1|217243.5|217034|292
1600815300000|2020-09-22 22:55:00|217245.7|217095.7|217317.6|217167.6|217337.6|217187.6|217245.7|217060.2|299
1600815600000|2020-09-22 23:00:00|217322.1|217172.1|217255.9|217105.9|217335.8|217182.5|217218.1|217068.1|406
1600815900000|2020-09-22 23:05:00|217251.1|217101.1|217147.1|216997.1|217251.7|217101.7|217130.5|216980.5|339
1600816200000|2020-09-22 23:10:00|217146.2|216996.2|217135.7|216985.7|217231|217081|217128|216978|304
1600816500000|2020-09-22 23:15:00|217132.6|216982.6|217139.9|216989.9|217186.3|217036.3|217132.2|216982.2|402
1600816800000|2020-09-22 23:20:00|217141.8|216991.8|217127.9|216977.9|217218.4|217068.4|217089.6|216939.6|306
1600817100000|2020-09-22 23:25:00|217109.8|216959.8|217071.8|216921.8|217156.7|217006.7|217071.8|216921.8|259
1600817400000|2020-09-22 23:30:00|217070.7|216920.7|217119.4|216969.4|217153.7|217003.7|217042.8|216892.8|318
1600817700000|2020-09-22 23:35:00|217113.2|216963.2|216978.3|216828.3|217125.2|216975.2|216972.2|216822.2|351
1600818000000|2020-09-22 23:40:00|216978.4|216828.4|216978.4|216828.4|216979.8|216829.8|216904.1|216754.1|375
1600818300000|2020-09-22 23:45:00|216992.9|216842.9|216830.1|216680.1|217005.4|216855.4|216806.3|216656.3|387
1600818600000|2020-09-22 23:50:00|216829.8|216679.8|216744|216594|216831.4|216681.4|216736|216586|361
1600818900000|2020-09-22 23:55:00|216743.8|216593.8|216791.6|216641.6|216842.8|216692.8|216722|216572|342
1600819200000|2020-09-23 00:00:00|216792.2|216642.2|216812.6|216662.6|216841.8|216691.8|216695.5|216545.5|577
1600819500000|2020-09-23 00:05:00|216817.5|216667.5|216751.7|216601.7|216839.5|216689.5|216748.4|216598.4|448
1600819800000|2020-09-23 00:10:00|216751.5|216601.5|216773.7|216623.7|216798.6|216648.6|216716.7|216566.7|466
1600820100000|2020-09-23 00:15:00|216773.4|216623.4|216759.9|216609.9|216779.4|216629.4|216720.3|216570.3|441
1600820400000|2020-09-23 00:20:00|216758.7|216608.7|216870.7|216720.7|216929|216779|216747.4|216597.4|431
1600820700000|2020-09-23 00:25:00|216883.5|216733.5|216968.2|216818.2|216977|216827|216855.2|216705.2|373
1600821000000|2020-09-23 00:30:00|216960.3|216810.3|217010.4|216860.4|217067.2|216917.2|216953.4|216803.4|519
1600821300000|2020-09-23 00:35:00|217009.6|216859.6|217098.6|216948.6|217160.6|217010.6|216974.5|216824.5|468
1600821600000|2020-09-23 00:40:00|217094.2|216944.2|217019.2|216869.2|217102.7|216952.7|216992.6|216842.6|372
1600821900000|2020-09-23 00:45:00|217005.7|216855.7|217512.8|217362.8|217543.7|217393.7|216954.3|216804.3|771
1600822200000|2020-09-23 00:50:00|217514|217364|217437.1|217287.1|217515|217365|217379.7|217229.7|594
1600822500000|2020-09-23 00:55:00|217427.4|217277.4|217769.4|217619.4|217772.1|217622.1|217365.4|217215.4|646
1600822800000|2020-09-23 01:00:00|217774|217624|217695.6|217545.6|217912|217740.9|217662.2|217512.2|600
1600823100000|2020-09-23 01:05:00|217696.2|217546.2|217694.1|217544.1|217772.5|217622.5|217666.8|217516.8|504
1600823400000|2020-09-23 01:10:00|217692.6|217542.6|217751|217601|217772.4|217622.4|217644|217494|486
1600823700000|2020-09-23 01:15:00|217750.9|217600.9|217752.3|217602.3|217792.5|217642.5|217668.2|217518.2|548
1600824000000|2020-09-23 01:20:00|217751.9|217601.9|217716|217566|217779.7|217606.2|217662.1|217512.1|486
1600824300000|2020-09-23 01:25:00|217716.3|217566.3|217737|217587|217737|217587|217689.3|217539.3|400
1600824600000|2020-09-23 01:30:00|217734.1|217584.1|217677.8|217527.8|217815.5|217665.5|217650.4|217500.4|536
1600824900000|2020-09-23 01:35:00|217684.1|217534.1|217634|217484|217684.1|217534.1|217533.1|217383.1|469
1600825200000|2020-09-23 01:40:00|217632.9|217482.9|217700.1|217550.1|217754.7|217604.7|217629|217479|422
1600825500000|2020-09-23 01:45:00|217699.3|217549.3|217541.2|217391.2|217767.1|217560.7|217537.1|217387.1|528
1600825800000|2020-09-23 01:50:00|217540.6|217390.6|217568|217418|217631.9|217481.9|217537.6|217387.6|432
1600826100000|2020-09-23 01:55:00|217567.3|217417.3|217626.3|217476.3|217634.9|217484.9|217561.7|217411.7|363
1600826400000|2020-09-23 02:00:00|217625|217475|217394.2|217244.2|217726.9|217576.9|217280.4|217130.4|771
1600826700000|2020-09-23 02:05:00|217394.7|217244.7|217600.3|217450.3|217631.9|217481.9|217370.2|217220.2|667
1600827000000|2020-09-23 02:10:00|217601.8|217451.8|217672.4|217522.4|217716|217557.4|217548.8|217387|567
1600827300000|2020-09-23 02:15:00|217673|217523|217578.6|217428.6|217683.1|217533.1|217533.7|217383.7|478
1600827600000|2020-09-23 02:20:00|217580.1|217430.1|217694.1|217544.1|217738.3|217588.3|217525.2|217375.2|547
1600827900000|2020-09-23 02:25:00|217694.4|217544.4|217658.5|217508.5|217711|217561|217588.9|217438.9|487
1600828200000|2020-09-23 02:30:00|217661.5|217511.5|217682.3|217532.3|217755.8|217605.8|217649.2|217499.2|461
1600828500000|2020-09-23 02:35:00|217683.8|217533.8|217780.4|217630.4|217832.1|217682.1|217633.1|217483.1|561
1600828800000|2020-09-23 02:40:00|217780.6|217630.6|217795.1|217645.1|217824.2|217674.2|217726.4|217576.4|419
1600829100000|2020-09-23 02:45:00|217792.6|217642.6|217784.7|217634.7|217836.9|217686.9|217727.2|217577.2|511
1600829400000|2020-09-23 02:50:00|217784.9|217634.9|217737.5|217587.5|217799.7|217649.7|217711.7|217561.7|405
1600829700000|2020-09-23 02:55:00|217729.7|217579.7|217786.5|217636.5|217797.5|217647.5|217666.2|217516.2|503
1600830000000|2020-09-23 03:00:00|217786.1|217636.1|217913.4|217763.4|217913.4|217763.4|217738.7|217588.7|635
1600830300000|2020-09-23 03:05:00|217896.9|217746.9|217852.6|217702.6|217920.7|217770.7|217837.7|217687.7|622
1600830600000|2020-09-23 03:10:00|217852.9|217702.9|217694|217544|217867.1|217717.1|217672.7|217502.8|608
1600830900000|2020-09-23 03:15:00|217694.2|217544.2|217641.4|217491.4|217740|217590|217640.4|217490.4|592
1600831200000|2020-09-23 03:20:00|217649.8|217499.8|217622.8|217472.8|217661.2|217511.2|217602.8|217452.8|489
1600831500000|2020-09-23 03:25:00|217626.1|217476.1|217614.4|217464.4|217639.2|217489.2|217598.1|217448.1|507
1600831800000|2020-09-23 03:30:00|217619.8|217469.8|217686.7|217536.7|217693|217543|217547.1|217397.1|480
1600832100000|2020-09-23 03:35:00|217685.6|217535.6|217706.5|217556.5|217730.4|217580.4|217675.8|217525.8|369
1600832400000|2020-09-23 03:40:00|217733.5|217583.5|217706.6|217556.6|217733.5|217583.5|217677.2|217527.2|266
1600832700000|2020-09-23 03:45:00|217719.2|217569.2|217706.9|217556.9|217765.5|217615.5|217685|217535|346
1600833000000|2020-09-23 03:50:00|217705|217555|217774.2|217624.2|217786.2|217636.2|217620.9|217470.9|383
1600833300000|2020-09-23 03:55:00|217768.6|217618.6|217774.7|217624.7|217816.9|217666.9|217757.3|217607.3|281
1600833600000|2020-09-23 04:00:00|217782|217632|217825.8|217675.8|217882.5|217732.5|217774.8|217624.8|427
1600833900000|2020-09-23 04:05:00|217827.7|217677.7|217793|217643|217839.6|217689.6|217774.2|217624.2|297
1600834200000|2020-09-23 04:10:00|217798.6|217648.6|217792.6|217642.6|217859.2|217709.2|217761.6|217611.6|468
1600834500000|2020-09-23 04:15:00|217769.3|217619.3|217911.7|217761.7|217975|217825|217769.3|217619.3|560
1600834800000|2020-09-23 04:20:00|217911.8|217761.8|217935.5|217785.5|217958.2|217808.2|217869.1|217719.1|526
1600835100000|2020-09-23 04:25:00|217936.4|217786.4|217891.6|217741.6|217948|217798|217874.4|217724.4|391
1600835400000|2020-09-23 04:30:00|217893.9|217743.9|217828.2|217678.2|217923.8|217773.8|217814.7|217664.7|433
1600835700000|2020-09-23 04:35:00|217830.2|217680.2|217863|217713|217936|217766.2|217794.2|217639|392
1600836000000|2020-09-23 04:40:00|217863.4|217713.4|217899.5|217749.5|217914.5|217764.5|217845.5|217695.5|410
1600836300000|2020-09-23 04:45:00|217897.2|217747.2|217848.8|217698.8|217910|217760|217835.5|217685.5|345
1600836600000|2020-09-23 04:50:00|217846.2|217696.2|217853.2|217703.2|217890.4|217740.4|217830.5|217680.5|311
1600836900000|2020-09-23 04:55:00|217854.7|217704.7|217900.7|217750.7|217905.6|217755.6|217823.3|217673.3|409
1600837200000|2020-09-23 05:00:00|217901.6|217751.6|217861.6|217711.6|217901.6|217751.6|217808.5|217658.5|389
1600837500000|2020-09-23 05:05:00|217861.4|217711.4|217816.5|217666.5|217914|217717.3|217795.2|217645.2|316
1600837800000|2020-09-23 05:10:00|217825.8|217675.8|217835|217685|217837.7|217687.7|217746|217596|349
1600838100000|2020-09-23 05:15:00|217836|217686|217882.2|217732.2|217882.2|217732.2|217799.9|217649.9|371
1600838400000|2020-09-23 05:20:00|217881.4|217731.4|217783.8|217633.8|217881.4|217731.4|217781.3|217631.3|405
1600838700000|2020-09-23 05:25:00|217788.6|217638.6|217780.8|217630.8|217816.2|217666.2|217751.5|217601.5|419
1600839000000|2020-09-23 05:30:00|217781.4|217631.4|217753|217603|217849.8|217699.8|217740.8|217590.8|397
1600839300000|2020-09-23 05:35:00|217752.9|217602.9|217601.7|217451.7|217768.2|217618.2|217593.4|217443.4|527
1600839600000|2020-09-23 05:40:00|217601.8|217451.8|217625.1|217475.1|217665.3|217515.3|217572.8|217422.8|545
1600839900000|2020-09-23 05:45:00|217625.6|217475.6|217553.5|217403.5|217637.3|217487.3|217522.6|217372.6|481
1600840200000|2020-09-23 05:50:00|217551.4|217401.4|217496.6|217346.6|217658.4|217508.4|217496.6|217346.6|435
1600840500000|2020-09-23 05:55:00|217494|217344|217375.5|217225.5|217530.7|217380.7|217332.2|217182.2|493
1600840800000|2020-09-23 06:00:00|217371|217221|217617.8|217467.8|217627.8|217477.8|217371|217221|625
1600841100000|2020-09-23 06:05:00|217617.7|217467.7|217757.6|217607.6|217794.1|217644.1|217520.2|217370.2|588
1600841400000|2020-09-23 06:10:00|217757.4|217607.4|217909.6|217759.6|217927.7|217777.7|217637.3|217487.3|717
1600841700000|2020-09-23 06:15:00|217909.3|217759.3|218074|217924|218091.3|217941.3|217907.8|217757.8|780
1600842000000|2020-09-23 06:20:00|218073.5|217923.5|218302.1|218152.1|218347.8|218197.8|218071.5|217921.5|856
1600842300000|2020-09-23 06:25:00|218301.8|218151.8|218228.7|218078.7|218428.5|218278.5|218183.8|218033.8|740
1600842600000|2020-09-23 06:30:00|218225.4|218075.4|218231.9|218081.9|218352.3|218202.3|218189.6|218039.6|700
1600842900000|2020-09-23 06:35:00|218231.6|218081.6|218091.3|217941.3|218231.6|218081.6|218067.7|217917.7|590
1600843200000|2020-09-23 06:40:00|218105.4|217955.4|218144.3|217994.3|218222.5|218072.5|218083.4|217933.4|595
1600843500000|2020-09-23 06:45:00|218143.4|217993.4|218232.2|218082.2|218268.8|218118.8|218136.7|217986.7|661
1600843800000|2020-09-23 06:50:00|218231.4|218081.4|218158.2|218008.2|218235.1|218085.1|218048.2|217898.2|727
1600844100000|2020-09-23 06:55:00|218158.1|218008.1|218093.2|217943.2|218174.8|218024.8|218058.7|217908.7|614
1600844400000|2020-09-23 07:00:00|218083.1|217933.1|218467.2|218317.2|218468.6|218318.6|218079.5|217929.5|857
1600844700000|2020-09-23 07:05:00|218466.6|218316.6|218841.6|218691.6|218862.3|218712.3|218455.7|218305.7|914
1600845000000|2020-09-23 07:10:00|218838.6|218688.6|218781.2|218631.2|218879.9|218729.9|218561.1|218411.1|887
1600845300000|2020-09-23 07:15:00|218780.9|218630.9|219061.5|218911.5|219165.4|219015.4|218780.9|218630.9|948
1600845600000|2020-09-23 07:20:00|219069.3|218919.3|218964.6|218814.6|219179.1|219029.1|218953|218803|865
1600845900000|2020-09-23 07:25:00|218964.5|218814.5|219094.9|218944.9|219094.9|218944.9|218865.3|218715.3|714
1600846200000|2020-09-23 07:30:00|219086.5|218936.5|218939.1|218789.1|219130.5|218980.5|218767.2|218617.2|898
1600846500000|2020-09-23 07:35:00|218928.6|218778.6|218831.4|218681.4|219032|218882|218774.2|218624.2|838
1600846800000|2020-09-23 07:40:00|218832.3|218682.3|218713|218563|218862.2|218712.2|218696.6|218546.6|718
1600847100000|2020-09-23 07:45:00|218714.6|218564.6|218774.4|218624.4|218821.7|218671.7|218673.1|218523.1|792
1600847400000|2020-09-23 07:50:00|218776.1|218626.1|218684.9|218534.9|218781.3|218631.3|218620.9|218470.9|707
1600847700000|2020-09-23 07:55:00|218685.3|218535.3|218734.9|218584.9|218761.9|218611.9|218617|218467|676
1600848000000|2020-09-23 08:00:00|218740.3|218590.3|218932.6|218782.6|218998.6|218848.6|218651.1|218501.1|859
1600848300000|2020-09-23 08:05:00|218932.7|218782.7|219033.4|218883.4|219094.4|218944.4|218832.7|218682.7|807
1600848600000|2020-09-23 08:10:00|219035.6|218885.6|218928.3|218778.3|219129.3|218979.3|218928.2|218778.2|784
1600848900000|2020-09-23 08:15:00|218928.2|218778.2|218929.4|218779.4|219092.9|218942.9|218898.9|218748.9|744
1600849200000|2020-09-23 08:20:00|218931.8|218781.8|219076.5|218926.5|219076.5|218926.5|218866.9|218716.9|710
1600849500000|2020-09-23 08:25:00|219073.3|218923.3|219130.4|218980.4|219167|219017|219026.6|218876.6|685
1600849800000|2020-09-23 08:30:00|219131.8|218981.8|219116.4|218966.4|219306.7|219171|219054.8|218904.8|802
1600850100000|2020-09-23 08:35:00|219118.2|218968.2|218847.7|218697.7|219128|218978|218846.9|218696.9|623
1600850400000|2020-09-23 08:40:00|218848.4|218698.4|218714.3|218564.3|218848.6|218698.6|218689.6|218539.6|648
1600850700000|2020-09-23 08:45:00|218715.2|218565.2|218691.1|218541.1|218726.8|218576.8|218640.5|218490.5|470
1600851000000|2020-09-23 08:50:00|218691|218541|218536.2|218386.2|218821.4|218671.4|218531|218381|614
1600851300000|2020-09-23 08:55:00|218539|218389|218345|218195|218547.5|218397.5|218291.2|218141.2|658
1600851600000|2020-09-23 09:00:00|218351.2|218201.2|218064.5|217914.5|218410.5|218260.5|218043.2|217893.2|815
1600851900000|2020-09-23 09:05:00|218070.2|217920.2|218220.8|218070.8|218336.8|218186.8|218032.6|217882.6|797
1600852200000|2020-09-23 09:10:00|218221.4|218071.4|218364.1|218214.1|218392.4|218242.4|218201.5|218051.5|762
1600852500000|2020-09-23 09:15:00|218368.2|218218.2|218081.7|217931.7|218378.5|218228.5|218076.4|217926.4|789
1600852800000|2020-09-23 09:20:00|218080.6|217930.6|218096.7|217946.7|218110.6|217960.6|218014.7|217864.7|634
1600853100000|2020-09-23 09:25:00|218095.2|217945.2|218082.5|217932.5|218189.1|218039.1|218075.4|217925.4|601
1600853400000|2020-09-23 09:30:00|218083.9|217933.9|218174.4|218024.4|218275.2|218125.2|218081.6|217931.6|708
1600853700000|2020-09-23 09:35:00|218174.6|218024.6|218269.8|218119.8|218304.5|218154.5|218149.5|217999.5|566
1600854000000|2020-09-23 09:40:00|218270.6|218120.6|218411.9|218261.9|218506.5|218356.5|218270.2|218120.2|812
1600854300000|2020-09-23 09:45:00|218412.4|218262.4|218227.7|218077.7|218455|218305|218217.6|218067.6|740
1600854600000|2020-09-23 09:50:00|218228.4|218078.4|218015|217865|218229.1|218079.1|218012.8|217862.8|723
1600854900000|2020-09-23 09:55:00|218015.2|217865.2|218302.5|218152.5|218312.1|218162.1|218007.7|217857.7|785
1600855200000|2020-09-23 10:00:00|218299.7|218149.7|218373|218223|218374.6|218224.6|218244|218094|723
1600855500000|2020-09-23 10:05:00|218372.8|218222.8|218483.4|218333.4|218516.5|218366.5|218371.3|218221.3|705
1600855800000|2020-09-23 10:10:00|218482.6|218332.6|218527.9|218377.9|218542.6|218427.7|218469.5|218319.5|747
1600856100000|2020-09-23 10:15:00|218530.2|218380.2|218725.8|218575.8|218736.1|218586.1|218525.8|218375.8|779
1600856400000|2020-09-23 10:20:00|218725.3|218575.3|218718.6|218568.6|218777.4|218627.4|218639.4|218489.4|833
1600856700000|2020-09-23 10:25:00|218717.7|218567.7|218637.5|218487.5|218739.1|218608.6|218574.6|218460.3|770
1600857000000|2020-09-23 10:30:00|218641.8|218491.8|218660.9|218510.9|218744.2|218594.2|218581.7|218431.7|775
1600857300000|2020-09-23 10:35:00|218661|218511|218717.1|218567.1|218783.6|218633.6|218657.3|218507.3|688
1600857600000|2020-09-23 10:40:00|218718.2|218568.2|218566.8|218416.8|218733.3|218583.3|218564.5|218414.5|720
1600857900000|2020-09-23 10:45:00|218566.1|218416.1|218588.3|218438.3|218594|218483.6|218530.7|218380.7|600
1600858200000|2020-09-23 10:50:00|218587.3|218437.3|218581.9|218431.9|218609.5|218459.5|218501|218351|723
1600858500000|2020-09-23 10:55:00|218583.5|218433.5|218749.4|218599.4|218753.5|218603.5|218582.2|218432.2|651
1600858800000|2020-09-23 11:00:00|218747.9|218597.9|218879.6|218729.6|218987.7|218837.7|218744|218594|845
1600859100000|2020-09-23 11:05:00|218875.9|218725.9|218906.8|218756.8|218914.5|218764.5|218800.2|218650.2|774
1600859400000|2020-09-23 11:10:00|218905.8|218755.8|218921.3|218771.3|218971.7|218821.7|218840.7|218690.7|760
1600859700000|2020-09-23 11:15:00|218921|218771|219073.7|218923.7|219100.6|218950.6|218852.1|218702.1|747
1600860000000|2020-09-23 11:20:00|219079.4|218929.4|219838|219688|219933.2|219783.2|219078|218928|868
1600860300000|2020-09-23 11:25:00|219863.6|219713.6|219853.2|219703.2|219987.3|219837.3|219717.3|219567.3|788
1600860600000|2020-09-23 11:30:00|219856.8|219706.8|219653.8|219503.8|219909.5|219759.5|219585.6|219435.6|853
1600860900000|2020-09-23 11:35:00|219655|219505|219617.5|219467.5|219679.4|219529.4|219604.8|219454.8|712
1600861200000|2020-09-23 11:40:00|219619|219469|219668.9|219518.9|219772|219622|219614.2|219464.2|869
1600861500000|2020-09-23 11:45:00|219668.8|219518.8|219808.4|219658.4|219818.5|219668.5|219656.5|219506.5|878
1600861800000|2020-09-23 11:50:00|219809.3|219659.3|220347.4|220197.4|220514.7|220364.7|219808.4|219658.4|967
1600862100000|2020-09-23 11:55:00|220348.7|220198.7|220391.8|220241.8|220492|220342|220127.3|219977.3|985
1600862400000|2020-09-23 12:00:00|220393.2|220243.2|221203.2|221053.2|221513.1|221363.1|220384|220234|959
1600862700000|2020-09-23 12:05:00|221200.2|221050.2|221038.4|220888.4|221311.7|221161.7|220800.1|220650.1|952
1600863000000|2020-09-23 12:10:00|221036.9|220886.9|221031.7|220881.7|221089.3|220939.3|220770.2|220620.2|929
1600863300000|2020-09-23 12:15:00|221040.9|220890.9|220613|220463|221152.5|221002.5|220612.8|220462.8|920
1600863600000|2020-09-23 12:20:00|220635.5|220485.5|220858.4|220708.4|220865.5|220715.5|220592|220442|886
1600863900000|2020-09-23 12:25:00|220861|220711|220858.7|220708.7|220979.9|220874.9|220790.4|220640.4|830
1600864200000|2020-09-23 12:30:00|220859.3|220709.3|220606.6|220456.6|220946|220796|220572.1|220437.3|937
1600864500000|2020-09-23 12:35:00|220605.8|220455.8|220415.5|220265.5|220661.9|220542.4|220373.2|220223.2|895
1600864800000|2020-09-23 12:40:00|220413.9|220263.9|220350.6|220200.6|220448.1|220298.1|220098.7|219948.7|972
1600865100000|2020-09-23 12:45:00|220344.8|220194.8|220983.9|220833.9|221000.8|220850.8|220344.8|220194.8|1005
1600865400000|2020-09-23 12:50:00|220989.1|220839.1|220290.4|220140.4|221100|220950|220290.4|220140.4|939
1600865700000|2020-09-23 12:55:00|220285.7|220135.7|220450.8|220300.8|220496.7|220346.7|220217.1|220067.1|874
1600866000000|2020-09-23 13:00:00|220432.3|220282.3|220294.5|220144.5|220432.3|220282.3|220146|220048|1006
1600866300000|2020-09-23 13:05:00|220293.6|220143.6|220364.3|220214.3|220462.8|220312.8|220170.9|220043.7|925
1600866600000|2020-09-23 13:10:00|220367.9|220217.9|219647.4|219497.4|220424|220297.1|219605.3|219462.4|1049
1600866900000|2020-09-23 13:15:00|219634.6|219484.6|219782.1|219632.1|219801.8|219694.8|219634.3|219484.3|912
1600867200000|2020-09-23 13:20:00|219783.2|219633.2|220146.8|219996.8|220195.7|220049.4|219711.6|219610|891
1600867500000|2020-09-23 13:25:00|220149.8|219999.8|220055.1|219905.1|220268.8|220118.8|220033.3|219883.3|977
1600867800000|2020-09-23 13:30:00|220054|219904|219899|219749|220188.9|220038.9|219898.7|219748.7|1014
1600868100000|2020-09-23 13:35:00|219898|219748|219658.2|219508.2|219898|219748|219631.7|219481.7|1093
1600868400000|2020-09-23 13:40:00|219659.4|219509.4|220216|220066|220308.5|220158.5|219657|219507|1016
1600868700000|2020-09-23 13:45:00|220210.8|220060.8|220170.4|220020.4|220424.9|220274.9|220139.1|219989.1|1034
1600869000000|2020-09-23 13:50:00|220175.4|220025.4|220605.5|220455.5|220611.8|220461.8|220175.4|220025.4|1028
1600869300000|2020-09-23 13:55:00|220605.4|220455.4|220282.2|220132.2|220643|220493|220281.6|220131.6|1013
1600869600000|2020-09-23 14:00:00|220281.9|220131.9|220503.3|220353.3|220553.4|220403.4|220236.6|220086.6|958
1600869900000|2020-09-23 14:05:00|220506.3|220356.3|220603.6|220453.6|220789.9|220639.9|220414.9|220285.8|1017
1600870200000|2020-09-23 14:10:00|220603.5|220453.5|220698.8|220548.8|220737.3|220587.3|220520.4|220392.6|1041
1600870500000|2020-09-23 14:15:00|220698.7|220548.7|220966.6|220816.6|221030.9|220927.1|220617.8|220509.1|1026
1600870800000|2020-09-23 14:20:00|220965.8|220815.8|221312.7|221162.7|221325.9|221209.6|220855.4|220711.9|1104
1600871100000|2020-09-23 14:25:00|221314.2|221164.2|221124.8|220974.8|221329|221235.8|220808.5|220705.2|1063
1600871400000|2020-09-23 14:30:00|221121.2|220971.2|221246|221096|221252.7|221155.4|220943.1|220793.1|1045
1600871700000|2020-09-23 14:35:00|221242.9|221092.9|221597.2|221547.2|221701.3|221585.9|221201.7|221091.8|1059
1600872000000|2020-09-23 14:40:00|221596.6|221546.6|220991.4|220841.4|221640.8|221583.9|220976.7|220826.7|1056
1600872300000|2020-09-23 14:45:00|220996|220846|221178.8|221028.8|221255.4|221157.9|220996|220846|1011
1600872600000|2020-09-23 14:50:00|221180.9|221030.9|221479.8|221429.8|221522.7|221430.9|221113.9|220979.4|1018
1600872900000|2020-09-23 14:55:00|221480.1|221430.1|221579|221429|221685.9|221604.9|221420.7|221300.6|1032
1600873200000|2020-09-23 15:00:00|221573.2|221423.2|221230.6|221080.6|221578.7|221454.4|221206.7|221056.7|1033
1600873500000|2020-09-23 15:05:00|221231.7|221081.7|220952.4|220902.4|221254|221104|220828.7|220678.7|978
1600873800000|2020-09-23 15:10:00|220951.5|220901.5|221190|221040|221229.1|221128.8|220946.9|220846.3|922
1600874100000|2020-09-23 15:15:00|221187.4|221037.4|221095.8|221045.8|221241.4|221091.4|221006.3|220892.6|1034
1600874400000|2020-09-23 15:20:00|221095.3|221045.3|221097.9|221047.9|221193.9|221100.5|221082|220975.3|966
1600874700000|2020-09-23 15:25:00|221098.1|221048.1|221158.9|221008.9|221329|221220|221065.2|220978.9|1029
1600875000000|2020-09-23 15:30:00|221157.3|221007.3|221292.7|221142.7|221405|221332.8|221106.4|221005.2|1014
1600875300000|2020-09-23 15:35:00|221292.5|221142.5|221195.2|221045.2|221340.1|221240.1|221132.5|221036.6|979
1600875600000|2020-09-23 15:40:00|221197.5|221047.5|221015.7|220965.7|221197.5|221094.4|221007.5|220957.5|807
1600875900000|2020-09-23 15:45:00|221010.2|220960.2|221396.2|221246.2|221402.2|221279.7|220987.3|220930.5|942
1600876200000|2020-09-23 15:50:00|221395.9|221245.9|221255.2|221205.2|221493.7|221343.7|221243.3|221119.1|1008
1600876500000|2020-09-23 15:55:00|221255.5|221205.5|221167.3|221117.3|221403|221304.9|221153.2|221040|954
1600876800000|2020-09-23 16:00:00|221166|221116|221036|220886|221287.2|221175.8|220912.9|220852.3|991
1600877100000|2020-09-23 16:05:00|221035.6|220885.6|220826.9|220776.9|221067.2|220965.1|220810|220676.6|1010
1600877400000|2020-09-23 16:10:00|220800.6|220750.6|220977|220927|221027|220961.3|220647.7|220594.1|911
1600877700000|2020-09-23 16:15:00|220973.9|220923.9|221099.3|220949.3|221123.1|221004.5|220860.7|220727.3|922
1600878000000|2020-09-23 16:20:00|221098|220948|221033.2|220883.2|221211.5|221099.5|220949.1|220812.7|982
1600878300000|2020-09-23 16:25:00|220970.7|220920.7|221134|221084|221140|221090|220832.8|220696.3|909
1600878600000|2020-09-23 16:30:00|221131.3|221081.3|221236.8|221186.8|221249.7|221199.7|220988.6|220879.4|850
1600878900000|2020-09-23 16:35:00|221236.3|221186.3|221066.9|220916.9|221394.6|221324.8|221053.5|220903.5|1003
1600879200000|2020-09-23 16:40:00|221067.9|220917.9|220955.7|220805.7|221094.2|220986|220844.2|220727.6|948
1600879500000|2020-09-23 16:45:00|220957.2|220807.2|220953.4|220903.4|221045.3|220945.2|220906.1|220784.1|950
1600879800000|2020-09-23 16:50:00|220953.7|220903.7|221019.1|220969.1|221103.9|221021.6|220951.6|220864|888
1600880100000|2020-09-23 16:55:00|221018.8|220968.8|221143.8|220993.8|221225.6|221125.6|220993.6|220898.6|914
1600880400000|2020-09-23 17:00:00|221143.3|220993.3|221314.9|221164.9|221324.5|221174.5|221031.3|220881.3|968
1600880700000|2020-09-23 17:05:00|221315.7|221165.7|221436.2|221286.2|221451.1|221336.8|221182|221035.6|950
1600881000000|2020-09-23 17:10:00|221435.3|221285.3|221655.7|221505.7|221675.1|221549.8|221417.7|221267.8|901
1600881300000|2020-09-23 17:15:00|221653.5|221503.5|221506.2|221456.2|221697.9|221595.9|221487.3|221337.3|921
1600881600000|2020-09-23 17:20:00|221506.4|221456.4|221701.3|221551.3|221713.9|221627.3|221477.1|221377.1|871
1600881900000|2020-09-23 17:25:00|221701.1|221551.1|221975.1|221825.1|222000.6|221878.2|221652.1|221549|910
1600882200000|2020-09-23 17:30:00|221975|221825|222155.7|222005.7|222219.8|222069.8|221942.4|221824.4|933
1600882500000|2020-09-23 17:35:00|222156|222006|222126.3|221976.3|222257.1|222177.8|222076.5|221948|838
1600882800000|2020-09-23 17:40:00|222125.3|221975.3|222067.6|221917.6|222125.3|222007.1|221974.9|221870.9|814
1600883100000|2020-09-23 17:45:00|222099.9|221949.9|222265|222115|222275.3|222166.8|221930.1|221830.4|843
1600883400000|2020-09-23 17:50:00|222266.5|222116.5|222644.5|222494.5|222913.1|222763.1|222227.6|222111.2|948
1600883700000|2020-09-23 17:55:00|222643.2|222493.2|222707.8|222557.8|222757.6|222607.6|222444.3|222343.8|999
1600884000000|2020-09-23 18:00:00|222708|222558|222976.5|222826.5|223201.1|223051.1|222652.7|222550.9|971
1600884300000|2020-09-23 18:05:00|222970.1|222820.1|223025.5|222875.5|223107.4|222958.1|222874.1|222724.1|967
1600884600000|2020-09-23 18:10:00|223029.1|222879.1|222911.6|222861.6|223105|222998.5|222862|222756.4|969
1600884900000|2020-09-23 18:15:00|222911.5|222861.5|223435.8|223285.8|223462.5|223312.5|222911.5|222809.7|975
1600885200000|2020-09-23 18:20:00|223435.2|223285.2|223238.8|223088.8|223492.1|223342.1|223153|223042.3|1059
1600885500000|2020-09-23 18:25:00|223237.3|223087.3|223142.6|223092.6|223450.8|223339.2|223109.1|223003.4|1055
1600885800000|2020-09-23 18:30:00|223143.8|223093.8|222979.9|222829.9|223239.5|223149.7|222979.9|222829.9|986
1600886100000|2020-09-23 18:35:00|222982.2|222832.2|222985.9|222835.9|223130.1|222985.9|222848|222754.6|985
1600886400000|2020-09-23 18:40:00|222988|222838|223006.1|222856.1|223032|222882|222872.1|222728.3|1036
1600886700000|2020-09-23 18:45:00|223010.3|222860.3|223125.5|222975.5|223210.5|223060.5|222963.4|222839.8|1025
1600887000000|2020-09-23 18:50:00|223125.7|222975.7|223193.4|223043.4|223231.5|223081.5|223012.6|222862.6|1039
1600887300000|2020-09-23 18:55:00|223193.1|223043.1|223217.1|223067.1|223601.6|223451.6|223160.7|223010.7|1050
1600887600000|2020-09-23 19:00:00|223214.4|223064.4|222924.7|222774.7|223214.4|223064.4|222896.3|222746.3|1095
1600887900000|2020-09-23 19:05:00|222923.8|222773.8|222961.9|222811.9|223084|222934|222923.8|222773.8|995
1600888200000|2020-09-23 19:10:00|222961.8|222811.8|222932.9|222782.9|223002.6|222852.6|222811|222661|944
1600888500000|2020-09-23 19:15:00|222934.4|222784.4|223184|223034|223274.3|223143.9|222905|222784.4|1046
1600888800000|2020-09-23 19:20:00|223183.9|223033.9|223429.4|223279.4|223434|223284|223127.2|222977.2|978
1600889100000|2020-09-23 19:25:00|223427.3|223277.3|223819.1|223669.1|223977.9|223827.9|223401|223251|1072
1600889400000|2020-09-23 19:30:00|223817.9|223667.9|223680.5|223530.5|223846.7|223696.7|223503.9|223353.9|1046
1600889700000|2020-09-23 19:35:00|223683.7|223533.7|223776.8|223626.8|223945.3|223795.3|223644.5|223494.5|981
1600890000000|2020-09-23 19:40:00|223777.8|223627.8|223519.4|223369.4|223778.4|223628.4|223505.3|223355.3|1033
1600890300000|2020-09-23 19:45:00|223519|223369|224098.8|223948.8|224149.7|223999.7|223519|223369|998
1600890600000|2020-09-23 19:50:00|224108.5|223958.5|224326|224176|224477.8|224327.8|224108.5|223958.5|905
1600890900000|2020-09-23 19:55:00|224327.4|224177.4|223997.3|223847.3|224333.6|224183.6|223976|223826|1010
1600891200000|2020-09-23 20:00:00|224018.2|223868.2|223971.4|223821.4|224096.7|223946.7|223904.9|223791.7|699
1600891500000|2020-09-23 20:05:00|223970.1|223820.1|224055.5|223905.5|224083.7|223933.7|223952.2|223802.2|752
1600891800000|2020-09-23 20:10:00|224055.4|223905.4|224020.6|223870.6|224062.8|223912.8|223983.8|223833.8|532
1600892100000|2020-09-23 20:15:00|224020.4|223870.4|224126.1|223976.1|224131.2|223981.2|223967.7|223832.1|609
1600892400000|2020-09-23 20:20:00|224124.8|223974.8|224324.3|224174.3|224324.8|224174.8|224090.2|223940.2|533
1600892700000|2020-09-23 20:25:00|224324.2|224174.2|224102.1|223952.1|224336.3|224186.3|224098.5|223948.5|564
1600893000000|2020-09-23 20:30:00|224105.7|223955.7|224182.9|224032.9|224188|224038|224060|223910|575
1600893300000|2020-09-23 20:35:00|224183.7|224033.7|224027.3|223877.3|224187.8|224037.8|224014.6|223864.6|482
1600893600000|2020-09-23 20:40:00|224028.8|223878.8|223903.1|223753.1|224064.2|223914.2|223850.8|223700.8|604
1600893900000|2020-09-23 20:45:00|223911.3|223761.3|223844.1|223694.1|223923.2|223773.2|223777.5|223627.5|567
1600894200000|2020-09-23 20:50:00|223842.6|223692.6|223739.7|223589.7|223857.1|223707.1|223720.9|223570.9|489
1600894500000|2020-09-23 20:55:00|223741.7|223591.7|224108.7|223773.7|224196.5|223861.5|223711.4|223487.7|592
1600894800000|2020-09-23 21:00:00|224115.9|223780.9|224149.2|223814.2|224195.6|223860.6|224003.5|223668.5|135
1600895100000|2020-09-23 21:05:00|224160.6|223825.6|223954.9|223619.9|224237.9|223902.9|223876.9|223541.9|237
1600895400000|2020-09-23 21:10:00|223933.6|223598.6|223887.2|223552.2|223999.7|223664.7|223866|223531|288
1600895700000|2020-09-23 21:15:00|223887.3|223552.3|223756.1|223428.7|223966.9|223631.9|223734.3|223422|199
1600896000000|2020-09-23 21:20:00|223747.2|223458.8|223865|223530|223955.5|223620.5|223635.6|223399.1|336
1600896300000|2020-09-23 21:25:00|223882.7|223547.7|223836.6|223501.6|224149|223814|223778.2|223443.2|173
1600896600000|2020-09-23 21:30:00|223840.5|223505.5|223797.6|223462.6|223892|223557|223746.2|223411.2|240
1600896900000|2020-09-23 21:35:00|223798.9|223463.9|223754.6|223419.6|223819.1|223484.1|223698.7|223363.7|225
1600897200000|2020-09-23 21:40:00|223764.3|223429.3|223746.1|223411.1|223779.5|223444.5|223680.3|223345.3|192
1600897500000|2020-09-23 21:45:00|223725.2|223390.2|223703.1|223368.1|223773.8|223438.8|223689|223354|231
1600897800000|2020-09-23 21:50:00|223711.3|223376.3|223763.1|223428.1|223770.8|223435.8|223651.1|223316.1|171
1600898100000|2020-09-23 21:55:00|223674.9|223339.9|223742.5|223407.5|223775.9|223440.9|223666.3|223331.3|211
1600898400000|2020-09-23 22:00:00|223736|223401|223695.8|223545.8|223849|223593.8|223668.6|223388.3|720
1600898700000|2020-09-23 22:05:00|223704.6|223554.6|223676.4|223526.4|223806.3|223578.4|223573.3|223400.5|795
1600899000000|2020-09-23 22:10:00|223672.8|223522.8|223762.1|223612.1|223799.4|223613.7|223653.6|223436.1|511
1600899300000|2020-09-23 22:15:00|223760.3|223610.3|223816.1|223666.1|223871.2|223675.9|223752.6|223581.4|428
1600899600000|2020-09-23 22:20:00|223816.3|223666.3|223781|223631|223885|223672.6|223751.2|223543|330
1600899900000|2020-09-23 22:25:00|223774.8|223624.8|223773.9|223623.9|223831.3|223639.1|223742.5|223536.5|568
1600900200000|2020-09-23 22:30:00|223774.4|223624.4|223734|223584|223825.8|223625|223727.6|223549.5|498
1600900500000|2020-09-23 22:35:00|223724|223574|223884.6|223734.6|223889.5|223739.5|223724|223574|747
1600900800000|2020-09-23 22:40:00|223888.9|223738.9|223905|223755|223940.2|223790.2|223884.1|223734.1|342
1600901100000|2020-09-23 22:45:00|223908.1|223758.1|223898.9|223748.9|223954|223804|223883.5|223733.5|312
1600901400000|2020-09-23 22:50:00|223900.1|223750.1|223806.7|223656.7|223905.7|223755.7|223789.1|223639.1|266
1600901700000|2020-09-23 22:55:00|223807.9|223657.9|223757.9|223607.9|223807.9|223657.9|223730.5|223580.5|277
1600902000000|2020-09-23 23:00:00|223755.4|223605.4|223764.4|223614.4|223814|223664|223720.1|223526.3|415
1600902300000|2020-09-23 23:05:00|223762.7|223612.7|223901.1|223751.1|224010.4|223860.4|223743.3|223593.3|484
1600902600000|2020-09-23 23:10:00|223904.3|223754.3|223914.7|223764.7|223924.4|223774.4|223803.9|223653.9|454
1600902900000|2020-09-23 23:15:00|223942.7|223792.7|224127|223977|224129|223979|223897.5|223747.5|454
1600903200000|2020-09-23 23:20:00|224126.7|223976.7|224206.7|224056.7|224216.4|224066.4|224108.8|223958.8|308
1600903500000|2020-09-23 23:25:00|224200.7|224050.7|224285.2|224135.2|224311.4|224161.4|224139.8|223931.6|436
1600903800000|2020-09-23 23:30:00|224288.1|224138.1|224152.2|224002.2|224294.4|224144.4|224143.5|223993.5|327
1600904100000|2020-09-23 23:35:00|224150.6|224000.6|224270.8|224120.8|224333|224149.9|224150.4|224000.4|401
1600904400000|2020-09-23 23:40:00|224278.7|224128.7|224156|224006|224280.5|224130.5|224144.8|223994.8|361
1600904700000|2020-09-23 23:45:00|224154.2|224004.2|224054.6|223904.6|224161.2|224011.2|224019.8|223869.8|383
1600905000000|2020-09-23 23:50:00|224054.5|223904.5|224086.7|223936.7|224128|223978|224049|223899|379
1600905300000|2020-09-23 23:55:00|224099.7|223949.7|224154.2|224004.2|224182.8|224032.8|224081|223931|403
1600905600000|2020-09-24 00:00:00|224158.2|224008.2|223947.4|223797.4|224158.2|224008.2|223875.1|223706|674
1600905900000|2020-09-24 00:05:00|223947.7|223797.7|223864|223714|224144|223994|223831.1|223681.1|688
1600906200000|2020-09-24 00:10:00|223870.6|223720.6|223910.9|223760.9|224005.9|223855.9|223856.5|223640|631
1600906500000|2020-09-24 00:15:00|223904.9|223754.9|223659|223509|223926.4|223776.4|223625.8|223475.8|722
1600906800000|2020-09-24 00:20:00|223658.2|223508.2|223715.4|223565.4|223759.7|223582.4|223646.7|223479.6|600
1600907100000|2020-09-24 00:25:00|223715.9|223565.9|223708.9|223558.9|223762|223612|223681.3|223531.3|503
1600907400000|2020-09-24 00:30:00|223710.7|223560.7|223698.8|223548.8|223762.7|223619|223669|223528.8|427
1600907700000|2020-09-24 00:35:00|223698.3|223548.3|223668.7|223518.7|223770.1|223620.1|223611.2|223461.2|468
1600908000000|2020-09-24 00:40:00|223668.3|223518.3|223650.2|223500.2|223681.7|223531.7|223583.7|223433.7|422
1600908300000|2020-09-24 00:45:00|223650.6|223500.6|223688.2|223538.2|223712|223562|223592.1|223378.6|428
1600908600000|2020-09-24 00:50:00|223687.5|223537.5|223721.1|223571.1|223765|223585|223660.4|223447|503
1600908900000|2020-09-24 00:55:00|223717.4|223567.4|223658.5|223508.5|223717.4|223567.4|223655|223505|443
1600909200000|2020-09-24 01:00:00|223658.8|223508.8|223522.5|223372.5|223720.7|223570.7|223512.8|223307|544
1600909500000|2020-09-24 01:05:00|223529.1|223379.1|223678.7|223528.7|223700.4|223550.4|223528.7|223378.7|505
1600909800000|2020-09-24 01:10:00|223679.4|223529.4|223745.8|223595.8|223753.9|223603.9|223673.4|223523.4|511
1600910100000|2020-09-24 01:15:00|223744.5|223594.5|223647.4|223497.4|223744.5|223594.5|223595.2|223445.2|550
1600910400000|2020-09-24 01:20:00|223650.3|223500.3|223468.7|223318.7|223650.3|223500.3|223468.7|223318.7|490
1600910700000|2020-09-24 01:25:00|223468.1|223318.1|223485.8|223335.8|223487.9|223337.9|223355.3|223205.3|448
1600911000000|2020-09-24 01:30:00|223486|223336|223548.1|223398.1|223605.2|223455.2|223358|223208|591
1600911300000|2020-09-24 01:35:00|223539.3|223389.3|223614.3|223464.3|223620.9|223470.9|223533|223383|493
1600911600000|2020-09-24 01:40:00|223635.5|223485.5|223626.5|223476.5|223682.4|223532.4|223593.7|223443.7|509
1600911900000|2020-09-24 01:45:00|223618.7|223468.7|223747.3|223597.3|223761|223611|223617.9|223467.9|494
1600912200000|2020-09-24 01:50:00|223752.4|223602.4|223761.1|223611.1|223776|223626|223715.1|223565.1|525
1600912500000|2020-09-24 01:55:00|223760.3|223610.3|224067.6|223917.6|224166.5|224016.5|223753|223603|652
1600912800000|2020-09-24 02:00:00|224069.4|223919.4|224064.9|223914.9|224109.5|223959.5|223932.7|223782.7|590
1600913100000|2020-09-24 02:05:00|224064.8|223914.8|223995.8|223845.8|224080.5|223930.5|223955.8|223805.8|480
1600913400000|2020-09-24 02:10:00|223995.9|223845.9|224151.3|224001.3|224167.9|224017.9|223912.5|223762.5|496
1600913700000|2020-09-24 02:15:00|224150.3|224000.3|223977.5|223827.5|224151.2|224001.2|223846.3|223696.3|615
1600914000000|2020-09-24 02:20:00|223985.1|223835.1|223988.3|223838.3|224032.1|223882.1|223936.4|223786.4|555
1600914300000|2020-09-24 02:25:00|223988.5|223838.5|224103|223953|224125.4|223975.4|223947.2|223797.2|519
1600914600000|2020-09-24 02:30:00|224099.9|223949.9|224173.9|224023.9|224215.3|224065.3|224099.5|223949.5|590
1600914900000|2020-09-24 02:35:00|224171.3|224021.3|224171.7|224021.7|224309|224159|224129.7|223979.7|658
1600915200000|2020-09-24 02:40:00|224167.4|224017.4|224184.9|224034.9|224233.2|224083.2|224096.3|223946.3|624
1600915500000|2020-09-24 02:45:00|224185.8|224035.8|224195.8|224045.8|224213.4|224063.4|224108|223958|540
1600915800000|2020-09-24 02:50:00|224198|224048|224298.1|224148.1|224301.9|224151.9|224189.9|224039.9|536
1600916100000|2020-09-24 02:55:00|224296.2|224146.2|224183.4|224033.4|224298|224148|224173.3|224023.3|559
1600916400000|2020-09-24 03:00:00|224180|224030|224300.8|224150.8|224321.9|224171.9|224180|224030|450
1600916700000|2020-09-24 03:05:00|224300.7|224150.7|224132.9|223982.9|224308.5|224158.5|224109.7|223959.7|473
1600917000000|2020-09-24 03:10:00|224133.1|223983.1|224054.8|223904.8|224141|223991|224039.7|223889.7|501
1600917300000|2020-09-24 03:15:00|224056|223906|224081.6|223931.6|224105|223955|224022.3|223872.3|442
1600917600000|2020-09-24 03:20:00|224079.9|223929.9|224178.2|224028.2|224194.5|224044.5|224051.8|223901.8|423
1600917900000|2020-09-24 03:25:00|224176.6|224026.6|224243.2|224093.2|224251.1|224101.1|224160.1|224010.1|486
1600918200000|2020-09-24 03:30:00|224241|224091|224210.9|224060.9|224276.8|224126.8|224202.2|224052.2|467
1600918500000|2020-09-24 03:35:00|224212.6|224062.6|224299.1|224149.1|224321.9|224171.9|224212.6|224062.6|463
1600918800000|2020-09-24 03:40:00|224295.2|224145.2|224316.5|224166.5|224329.2|224179.2|224265.1|224115.1|447
1600919100000|2020-09-24 03:45:00|224315.4|224165.4|224325.5|224175.5|224414.9|224264.9|224293.7|224143.7|458
1600919400000|2020-09-24 03:50:00|224325.6|224175.6|224387.7|224237.7|224389.2|224239.2|224298.1|224148.1|412
1600919700000|2020-09-24 03:55:00|224387.8|224237.8|224368.6|224218.6|224387.8|224237.8|224358.5|224208.5|282
1600920000000|2020-09-24 04:00:00|224369.5|224219.5|224315.9|224165.9|224374.7|224224.7|224272.3|224122.3|418
1600920300000|2020-09-24 04:05:00|224316.3|224166.3|224291.9|224141.9|224337.6|224187.6|224274|224124|421
1600920600000|2020-09-24 04:10:00|224292.4|224142.4|224279.9|224129.9|224318.7|224168.7|224253.7|224103.7|411
1600920900000|2020-09-24 04:15:00|224279.6|224129.6|224375.9|224225.9|224394.3|224244.3|224279|224129|432
1600921200000|2020-09-24 04:20:00|224375.6|224225.6|224408.2|224258.2|224428|224278|224367.5|224217.5|396
1600921500000|2020-09-24 04:25:00|224406.7|224256.7|224423.5|224273.5|224440.3|224290.3|224383.7|224233.7|347
1600921800000|2020-09-24 04:30:00|224441.5|224291.5|224503.5|224353.5|224547.4|224397.4|224415.6|224265.6|498
1600922100000|2020-09-24 04:35:00|224505.6|224355.6|224624.8|224474.8|224626.4|224476.4|224494.8|224344.8|427
1600922400000|2020-09-24 04:40:00|224625|224475|224587.8|224437.8|224683.2|224533.2|224579|224429|407
1600922700000|2020-09-24 04:45:00|224589.4|224439.4|224507.4|224357.4|224665.7|224515.7|224498.2|224348.2|415
1600923000000|2020-09-24 04:50:00|224507.7|224357.7|224677.9|224527.9|224686.6|224536.6|224497.5|224347.5|484
1600923300000|2020-09-24 04:55:00|224661.9|224511.9|224778.9|224628.9|224790.7|224640.7|224652.7|224502.7|607
1600923600000|2020-09-24 05:00:00|224774.6|224624.6|224959.4|224809.4|225053.3|224903.3|224743.3|224593.3|734
1600923900000|2020-09-24 05:05:00|224959.1|224809.1|224926.5|224776.5|225000.5|224850.5|224833.3|224683.3|644
1600924200000|2020-09-24 05:10:00|224926.3|224776.3|224917.3|224767.3|225012.1|224862.1|224854.7|224704.7|678
1600924500000|2020-09-24 05:15:00|224918.6|224768.6|224917.5|224767.5|224980.7|224830.7|224866|224716|554
1600924800000|2020-09-24 05:20:00|224915.4|224765.4|224982.3|224832.3|225083.9|224933.9|224909.8|224759.8|515
1600925100000|2020-09-24 05:25:00|224982|224832|225033.8|224883.8|225078.3|224928.3|224944.4|224794.4|606
1600925400000|2020-09-24 05:30:00|225031.4|224881.4|224975.8|224825.8|225055.4|224905.4|224951.1|224801.1|555
1600925700000|2020-09-24 05:35:00|224978.6|224828.6|225024.6|224874.6|225091.5|224941.5|224930.2|224780.2|610
1600926000000|2020-09-24 05:40:00|225023.6|224873.6|225189.6|225039.6|225202.5|225052.5|224973.9|224823.9|541
1600926300000|2020-09-24 05:45:00|225195.3|225045.3|225015.2|224865.2|225212.1|225062.1|225004|224854|627
1600926600000|2020-09-24 05:50:00|225010.7|224860.7|224874.6|224724.6|225018|224868|224771.7|224621.7|602
1600926900000|2020-09-24 05:55:00|224875.5|224725.5|224789|224639|224880.7|224730.7|224785.6|224635.6|576
1600927200000|2020-09-24 06:00:00|224789.7|224639.7|224557.6|224407.6|224817.3|224667.3|224360.6|224210.6|849
1600927500000|2020-09-24 06:05:00|224559.2|224409.2|224528.8|224378.8|224621.8|224471.8|224445.8|224295.8|739
1600927800000|2020-09-24 06:10:00|224537.5|224387.5|224737.4|224587.4|224821.7|224671.7|224514.2|224364.2|814
1600928100000|2020-09-24 06:15:00|224737.1|224587.1|225020.8|224870.8|225103.5|224953.5|224737.1|224587.1|813
1600928400000|2020-09-24 06:20:00|225018.6|224868.6|225124.4|224974.4|225168.9|225018.9|224974.5|224824.5|715
1600928700000|2020-09-24 06:25:00|225124.1|224974.1|225098.6|224948.6|225190.7|225040.7|225013.6|224863.6|661
1600929000000|2020-09-24 06:30:00|225101.6|224951.6|225351|225201|225419.6|225269.6|225059.7|224909.7|886
1600929300000|2020-09-24 06:35:00|225340.5|225190.5|225237.1|225087.1|225397.9|225247.9|225234.6|225084.6|760
1600929600000|2020-09-24 06:40:00|225232.7|225082.7|225214.6|225064.6|225289.9|225139.9|225083.2|224933.2|736
1600929900000|2020-09-24 06:45:00|225214.9|225064.9|225120|224970|225230.4|225080.4|225088.2|224938.2|764
1600930200000|2020-09-24 06:50:00|225118.3|224968.3|225315.3|225165.3|225337.3|225187.3|225115.4|224965.4|725
1600930500000|2020-09-24 06:55:00|225315.1|225165.1|225236.7|225086.7|225319.1|225169.1|225215.5|225065.5|727
1600930800000|2020-09-24 07:00:00|225233.1|225083.1|225048.8|224898.8|225299.8|225149.8|224931.1|224781.1|1009
1600931100000|2020-09-24 07:05:00|225045.3|224895.3|224047.9|223897.9|225045.3|224895.3|224039.3|223889.3|983
1600931400000|2020-09-24 07:10:00|224040.7|223890.7|223791.8|223641.8|224069.6|223919.6|223762.5|223612.5|951
1600931700000|2020-09-24 07:15:00|223789.8|223639.8|224066.3|223916.3|224298.4|224148.4|223789.8|223639.8|920
1600932000000|2020-09-24 07:20:00|224060.2|223910.2|224189.7|224039.7|224212.5|224062.5|223936.9|223786.9|915
1600932300000|2020-09-24 07:25:00|224190.8|224040.8|224515|224365|224519.7|224369.7|224113.4|223963.4|845
1600932600000|2020-09-24 07:30:00|224516.2|224366.2|224428.1|224278.1|224680.1|224530.1|224363.9|224213.9|803
1600932900000|2020-09-24 07:35:00|224430.5|224280.5|224236.6|224086.6|224513.6|224363.6|224171.7|224021.7|923
1600933200000|2020-09-24 07:40:00|224236.9|224086.9|224203.3|224053.3|224369.5|224219.5|224194.8|224044.8|989
1600933500000|2020-09-24 07:45:00|224205.6|224055.6|224214.6|224064.6|224250.2|224100.2|224102.9|223952.9|965
1600933800000|2020-09-24 07:50:00|224222.3|224072.3|224116.3|223966.3|224268|224118|224044.6|223894.6|880
1600934100000|2020-09-24 07:55:00|224134.3|223984.3|224189.6|224039.6|224264.2|224114.2|224096.6|223946.6|796
1600934400000|2020-09-24 08:00:00|224192.5|224042.5|224500|224350|224506.6|224356.6|224100.4|223950.4|799
1600934700000|2020-09-24 08:05:00|224500.6|224350.6|224653.9|224503.9|224723.8|224573.8|224446.9|224296.9|824
1600935000000|2020-09-24 08:10:00|224655.3|224505.3|225120.5|224970.5|225124.4|224974.4|224643.9|224493.9|882
1600935300000|2020-09-24 08:15:00|225120.6|224970.6|225193.6|225043.6|225276.4|225126.4|225095.8|224945.8|886
1600935600000|2020-09-24 08:20:00|225193.3|225043.3|225027.5|224877.5|225198.9|225048.9|224923|224773|926
1600935900000|2020-09-24 08:25:00|225029|224879|224715|224565|225029|224879|224712.3|224562.3|886
1600936200000|2020-09-24 08:30:00|224713.1|224563.1|224681.2|224531.2|224817.3|224667.3|224667.7|224517.7|873
1600936500000|2020-09-24 08:35:00|224683.5|224533.5|224672.7|224522.7|224683.5|224533.5|224453|224303|756
1600936800000|2020-09-24 08:40:00|224668.7|224518.7|224462.3|224312.3|224668.7|224518.7|224421.4|224271.4|808
1600937100000|2020-09-24 08:45:00|224455.8|224305.8|224452.8|224302.8|224518|224368|224430.3|224280.3|734
1600937400000|2020-09-24 08:50:00|224455|224305|224601.2|224451.2|224607.7|224457.7|224455|224305|677
1600937700000|2020-09-24 08:55:00|224591.5|224441.5|224338|224188|224593.2|224443.2|224309.9|224159.9|702
1600938000000|2020-09-24 09:00:00|224336.6|224186.6|224346.2|224196.2|224416.7|224266.7|224307.3|224157.3|815
1600938300000|2020-09-24 09:05:00|224346.5|224196.5|224526.7|224376.7|224590.7|224440.7|224291.4|224141.4|906
1600938600000|2020-09-24 09:10:00|224532.7|224382.7|224240.5|224090.5|224587.9|224437.9|224237.1|224087.1|893
1600938900000|2020-09-24 09:15:00|224241.4|224091.4|224213|224063|224282.6|224132.6|224117.4|223967.4|766
1600939200000|2020-09-24 09:20:00|224213.1|224063.1|224264.6|224114.6|224267.3|224117.3|224183.1|224033.1|719
1600939500000|2020-09-24 09:25:00|224265|224115|224430.3|224280.3|224431.2|224281.2|224215.6|224065.6|787
1600939800000|2020-09-24 09:30:00|224430.1|224280.1|224574.7|224424.7|224598.6|224448.6|224295.2|224145.2|881
1600940100000|2020-09-24 09:35:00|224572.1|224422.1|224649.4|224499.4|224790.7|224670.4|224554.1|224404.1|804
1600940400000|2020-09-24 09:40:00|224649|224499|224788.1|224638.1|224890.5|224740.5|224648.9|224498.9|800
1600940700000|2020-09-24 09:45:00|224789.5|224639.5|224654.7|224504.7|224831.5|224681.5|224605.9|224455.9|766
1600941000000|2020-09-24 09:50:00|224657.3|224507.3|224691.3|224541.3|224743.7|224593.7|224594.5|224444.5|728
1600941300000|2020-09-24 09:55:00|224689.1|224539.1|224567|224417|224693.9|224543.9|224554.1|224404.1|735
1600941600000|2020-09-24 10:00:00|224558.1|224408.1|224029.2|223879.2|224564.6|224414.6|224029.2|223879.2|818
1600941900000|2020-09-24 10:05:00|224030.8|223880.8|224046.5|223896.5|224110.8|223960.8|223952.5|223802.5|768
1600942200000|2020-09-24 10:10:00|224050.5|223900.5|223798.4|223648.4|224050.5|223900.5|223792.3|223642.3|845
1600942500000|2020-09-24 10:15:00|223795.9|223645.9|223500|223350|223938.5|223788.5|223477|223327|767
1600942800000|2020-09-24 10:20:00|223494.1|223344.1|223375.4|223225.4|223528.9|223378.9|223371.6|223221.6|800
1600943100000|2020-09-24 10:25:00|223336.1|223186.1|223453.5|223303.5|223642.6|223492.6|223332|223182|712
1600943400000|2020-09-24 10:30:00|223461.9|223311.9|223385.9|223235.9|223579.1|223429.1|223384.5|223234.5|843
1600943700000|2020-09-24 10:35:00|223382.4|223232.4|223442.3|223292.3|223653.9|223503.9|223341.1|223191.1|815
1600944000000|2020-09-24 10:40:00|223435.7|223285.7|223482.7|223332.7|223519.4|223369.4|223396.6|223246.6|820
1600944300000|2020-09-24 10:45:00|223482.8|223332.8|223502|223352|223549.9|223399.9|223381.3|223231.3|788
1600944600000|2020-09-24 10:50:00|223501|223351|223446.5|223296.5|223541.1|223391.1|223404.5|223254.5|726
1600944900000|2020-09-24 10:55:00|223445.8|223295.8|223506.6|223356.6|223628.1|223478.1|223436.9|223286.9|740
1600945200000|2020-09-24 11:00:00|223508.7|223358.7|223411.7|223261.7|223536.1|223386.1|223326.2|223176.2|815
1600945500000|2020-09-24 11:05:00|223412.6|223262.6|223492.9|223342.9|223622.7|223472.7|223410.5|223260.5|918
1600945800000|2020-09-24 11:10:00|223493.8|223343.8|223672.3|223522.3|223672.6|223522.6|223423.1|223273.1|816
1600946100000|2020-09-24 11:15:00|223672.2|223522.2|224111.1|223961.1|224114.7|223964.7|223667.3|223517.3|801
1600946400000|2020-09-24 11:20:00|224114|223964|224071.8|223921.8|224318.1|224168.1|224049.5|223899.5|904
1600946700000|2020-09-24 11:25:00|224073|223923|224013.7|223863.7|224155.7|224042|223956.4|223806.4|945
1600947000000|2020-09-24 11:30:00|224014.4|223864.4|224054.2|223904.2|224211.9|224104.1|224013.2|223864.4|894
1600947300000|2020-09-24 11:35:00|224053.7|223903.7|224042|223892|224127.2|223984.3|224000.9|223850.9|724
1600947600000|2020-09-24 11:40:00|224044.2|223894.2|223942.7|223792.7|224113.8|223963.8|223845.2|223695.2|956
1600947900000|2020-09-24 11:45:00|223944.2|223794.2|224350.5|224200.5|224352.6|224202.6|223845.6|223695.6|912
1600948200000|2020-09-24 11:50:00|224350.4|224200.4|224546|224396|224615.5|224465.5|224259.1|224123.7|932
1600948500000|2020-09-24 11:55:00|224547|224397|224808.6|224658.6|224836.5|224686.5|224512.2|224362.2|869
1600948800000|2020-09-24 12:00:00|224782.6|224632.6|224581.9|224431.9|224841.7|224691.7|224508.6|224412.1|969
1600949100000|2020-09-24 12:05:00|224582.7|224432.7|224448.2|224298.2|224700.9|224550.9|224445.2|224295.2|993
1600949400000|2020-09-24 12:10:00|224447.5|224297.5|224269.9|224119.9|224490.9|224340.9|224201.7|224051.7|966
1600949700000|2020-09-24 12:15:00|224270.7|224120.7|224034.6|223884.6|224316.5|224166.5|223975.3|223825.3|1018
1600950000000|2020-09-24 12:20:00|224079.8|223929.8|224310.5|224160.5|224433.1|224283.1|224074|223924|955
1600950300000|2020-09-24 12:25:00|224310.6|224160.6|224269|224119|224374.8|224224.8|224191.2|224041.2|871
1600950600000|2020-09-24 12:30:00|224274.1|224124.1|224883.1|224733.1|224933.6|224783.6|224268.4|224118.4|995
1600950900000|2020-09-24 12:35:00|224883.7|224733.7|225620.1|225470.1|225654.1|225504.1|224810|224660|1090
1600951200000|2020-09-24 12:40:00|225626.2|225476.2|225967.9|225817.9|225993.1|225843.1|225600.1|225450.1|1068
1600951500000|2020-09-24 12:45:00|225968.1|225818.1|225742.1|225592.1|225975.8|225825.8|225604.8|225454.8|1027
1600951800000|2020-09-24 12:50:00|225743.1|225593.1|226150.3|226000.3|226241|226100.2|225724.1|225574.1|1058
1600952100000|2020-09-24 12:55:00|226190.7|226040.7|226877.7|226727.7|226878.8|226728.8|226190.7|226040.7|1033
1600952400000|2020-09-24 13:00:00|226891.6|226741.6|226874.1|226724.1|227078.8|226928.8|226530.6|226380.6|1062
1600952700000|2020-09-24 13:05:00|226876.4|226726.4|226598.2|226448.2|227004|226854|226556.5|226429.5|997
1600953000000|2020-09-24 13:10:00|226551.4|226501.4|226622.4|226472.4|226805.2|226655.2|226491.4|226341.4|1028
1600953300000|2020-09-24 13:15:00|226606.6|226456.6|226988.1|226838.1|227011.6|226861.6|226553.9|226403.9|1086
1600953600000|2020-09-24 13:20:00|226988.5|226838.5|226537.5|226387.5|227041.8|226948.2|226526.2|226376.2|1102
1600953900000|2020-09-24 13:25:00|226543.3|226393.3|226040.7|225890.7|226569.4|226419.4|226038.6|225888.6|1094
1600954200000|2020-09-24 13:30:00|226026.9|225876.9|226437.9|226287.9|226472.3|226349.9|225704.2|225554.2|1168
1600954500000|2020-09-24 13:35:00|226441|226291|226397.6|226347.6|226521.5|226379.1|226251.1|226101.1|1148
1600954800000|2020-09-24 13:40:00|226394|226344|226569.3|226419.3|226712.6|226562.6|226394|226297.4|1128
1600955100000|2020-09-24 13:45:00|226571.6|226421.6|225992.7|225842.7|226626.1|226502.5|225944.9|225794.9|1143
1600955400000|2020-09-24 13:50:00|225993.9|225843.9|225831.6|225681.6|226031.7|225881.7|225813.7|225663.7|1137
1600955700000|2020-09-24 13:55:00|225837.2|225687.2|225879.2|225729.2|225951.2|225801.4|225751.8|225629|1066
1600956000000|2020-09-24 14:00:00|225851.1|225701.1|225498.1|225348.1|226022|225872|225456.6|225306.6|1070
1600956300000|2020-09-24 14:05:00|225485.9|225335.9|225026.7|224876.7|225485.9|225336.9|225008.7|224858.7|1161
1600956600000|2020-09-24 14:10:00|225026.1|224876.1|225224.9|225074.9|225328.3|225197.7|225017.8|224867.8|1137
1600956900000|2020-09-24 14:15:00|225225.5|225075.5|224865.4|224715.4|225225.5|225075.5|224767.8|224662.3|1089
1600957200000|2020-09-24 14:20:00|224864.9|224714.9|225107.6|224957.6|225183.9|225033.9|224836.2|224701.4|1131
1600957500000|2020-09-24 14:25:00|225109.2|224959.2|225102.5|224952.5|225230.2|225080.2|225044.4|224915.4|1099
1600957800000|2020-09-24 14:30:00|225101.5|224951.5|225269.3|225119.3|225302.4|225152.4|225047|224928.1|1042
1600958100000|2020-09-24 14:35:00|225266.9|225116.9|225466.7|225416.7|225535.5|225425.1|225265.7|225115.7|1096
1600958400000|2020-09-24 14:40:00|225465.1|225415.1|225141|224991|225552.2|225442.7|225086.1|224967.4|1107
1600958700000|2020-09-24 14:45:00|225138.6|224988.6|225185.4|225035.4|225195.1|225077.4|224928.8|224830.2|1103
1600959000000|2020-09-24 14:50:00|225185.2|225035.2|225055.3|225005.3|225347.7|225197.7|224985.5|224878.1|1036
1600959300000|2020-09-24 14:55:00|225103.3|224953.3|225013.9|224963.9|225363|225262.1|224983.3|224887.8|1099
1600959600000|2020-09-24 15:00:00|225013.6|224963.6|224796.1|224646.1|225080.6|224964.5|224743|224641.3|1063
1600959900000|2020-09-24 15:05:00|224795.5|224645.5|224670.8|224620.8|224883.3|224733.3|224661.3|224567.8|1063
1600960200000|2020-09-24 15:10:00|224670.4|224620.4|224401.5|224251.5|224821.6|224671.6|224401.2|224251.2|1096
1600960500000|2020-09-24 15:15:00|224401|224251|224570.8|224420.8|224670.7|224560.1|224341.2|224211.6|1074
1600960800000|2020-09-24 15:20:00|224571.5|224421.5|224389.8|224339.8|224620.9|224543.9|224310.1|224217.3|1046
1600961100000|2020-09-24 15:25:00|224390|224340|224450.9|224300.9|224465.2|224353.2|224331.5|224231.4|1011
1600961400000|2020-09-24 15:30:00|224449.1|224299.1|224037.9|223887.9|224461.5|224352|223964.9|223839.8|1055
1600961700000|2020-09-24 15:35:00|224030.6|223880.6|223791.6|223641.6|224031.3|223934.6|223742.3|223617.8|1059
1600962000000|2020-09-24 15:40:00|223791.5|223641.5|223632.5|223482.5|223792.2|223683.4|223339.4|223224.5|1049
1600962300000|2020-09-24 15:45:00|223632.2|223482.2|223630.5|223480.5|223798.3|223648.3|223448.2|223360.1|1082
1600962600000|2020-09-24 15:50:00|223628.5|223478.5|222959.8|222809.8|223628.5|223521|222575.1|222425.1|1062
1600962900000|2020-09-24 15:55:00|222957|222807|222927.4|222777.4|223148.9|223044.7|222859.4|222712.1|1060
1600963200000|2020-09-24 16:00:00|222927.3|222777.3|222433.1|222283.1|222968|222832.3|222158.8|222008.8|1116
1600963500000|2020-09-24 16:05:00|222434.7|222284.7|221414.1|221264.1|222531.5|222381.5|221091.6|220941.6|1081
1600963800000|2020-09-24 16:10:00|221462.6|221312.6|221776.2|221626.2|221906.9|221756.9|221462.6|221312.6|1075
1600964100000|2020-09-24 16:15:00|221774.4|221624.4|221910.1|221760.1|222068.9|221918.9|221688.7|221538.7|1095
1600964400000|2020-09-24 16:20:00|221906.1|221756.1|221853.1|221803.1|222184.8|222063.1|221793.6|221643.6|1104
1600964700000|2020-09-24 16:25:00|221850.8|221800.8|221967.8|221817.8|221967.8|221817.8|221602.4|221495.4|1121
1600965000000|2020-09-24 16:30:00|221966.8|221816.8|222039.1|221889.1|222206.6|222057.9|221848.3|221750|1046
1600965300000|2020-09-24 16:35:00|222042|221892|222118|221968|222234.2|222136.6|221928.5|221803.6|1072
1600965600000|2020-09-24 16:40:00|222114.3|221964.3|221802.5|221752.5|222125|222010.4|221741.1|221641.1|1052
1600965900000|2020-09-24 16:45:00|221851.6|221701.6|221824.5|221774.5|221942.4|221839.1|221768.6|221691.8|953
1600966200000|2020-09-24 16:50:00|221816.6|221766.6|221875.7|221725.7|221982.7|221832.7|221726.1|221629.1|1002
1600966500000|2020-09-24 16:55:00|221873.9|221723.9|221567.1|221517.1|221929.6|221827.6|221525.9|221375.9|1073
1600966800000|2020-09-24 17:00:00|221622.4|221472.4|221451.1|221301.1|221660.7|221550.2|221298.1|221175.8|962
1600967100000|2020-09-24 17:05:00|221451.7|221301.7|221360.6|221210.6|221479.4|221375.5|221319.3|221208.5|1004
1600967400000|2020-09-24 17:10:00|221361.2|221211.2|220999.3|220849.3|221361.4|221254.5|220981.8|220848.4|1030
1600967700000|2020-09-24 17:15:00|220999.9|220849.9|220718.9|220568.9|221011.9|220861.9|220526.2|220388.7|1062
1600968000000|2020-09-24 17:20:00|220719.3|220569.3|220222.5|220072.5|220773.8|220635|220173.5|220041.7|950
1600968300000|2020-09-24 17:25:00|220230.3|220080.3|219757.4|219607.4|220234|220139.9|219707.8|219562.7|949
1600968600000|2020-09-24 17:30:00|219754.6|219604.6|220022.4|219872.4|220037.8|219887.9|219663.7|219561.8|974
1600968900000|2020-09-24 17:35:00|220024.2|219874.2|220568.6|220418.6|220718.3|220568.3|220022.4|219872.4|1058
1600969200000|2020-09-24 17:40:00|220569.4|220419.4|220296.1|220146.1|220622.7|220472.7|220269.5|220131.3|1022
1600969500000|2020-09-24 17:45:00|220299.5|220149.5|220203.8|220053.8|220302.9|220163.1|220181.1|220031.1|988
1600969800000|2020-09-24 17:50:00|220199.9|220049.9|220301.2|220151.2|220302.8|220152.8|220181.4|220031.4|924
1600970100000|2020-09-24 17:55:00|220303.2|220153.2|220863.3|220528.3|220892.9|220602.6|220300.6|220150.6|950
1600970400000|2020-09-24 18:00:00|220863.4|220528.4|221017.3|220867.3|221034.5|220884.5|220254.3|220026.2|993
1600970700000|2020-09-24 18:05:00|221015.9|220865.9|220973.8|220823.8|221339.5|221189.5|220898|220748|979
1600971000000|2020-09-24 18:10:00|220972.5|220822.5|220880.3|220730.3|220999.2|220849.2|220731.7|220581.7|837
1600971300000|2020-09-24 18:15:00|220889.9|220739.9|220849|220699|220914.6|220778.6|220607.3|220457.3|948
1600971600000|2020-09-24 18:20:00|220862.6|220712.6|220848.6|220698.6|220885.7|220735.7|220749.3|220599.3|921
1600971900000|2020-09-24 18:25:00|220849.4|220699.4|220613.8|220463.8|220850.5|220700.5|220539.4|220389.4|943
1600972200000|2020-09-24 18:30:00|220615|220465|220545.4|220395.4|220673.2|220523.2|220473.4|220323.4|884
1600972500000|2020-09-24 18:35:00|220544.7|220394.7|220712.3|220562.3|220768.8|220618.8|220540.2|220390.2|878
1600972800000|2020-09-24 18:40:00|220712.6|220562.6|220540.5|220390.5|220743.5|220593.5|220417.2|220267.2|868
1600973100000|2020-09-24 18:45:00|220541.8|220391.8|220923.6|220773.6|220933.2|220783.2|220518.1|220368.1|923
1600973400000|2020-09-24 18:50:00|220919.4|220769.4|221003.9|220853.9|221224.2|221074.2|220892.5|220742.5|956
1600973700000|2020-09-24 18:55:00|221003.2|220853.2|221245.4|221095.4|221255.4|221105.4|220860.4|220710.4|1030
1600974000000|2020-09-24 19:00:00|221245.9|221095.9|221140.8|220990.8|221265|221115|220979.4|220829.4|1078
1600974300000|2020-09-24 19:05:00|221140.3|220990.3|220772.9|220622.9|221164.3|221014.3|220764.9|220614.9|1040
1600974600000|2020-09-24 19:10:00|220807.8|220657.8|220795.2|220645.2|221049.4|220899.4|220763.5|220613.5|950
1600974900000|2020-09-24 19:15:00|220794.1|220644.1|220750.7|220600.7|220814.5|220664.5|220593.8|220443.8|911
1600975200000|2020-09-24 19:20:00|220754.7|220604.7|221057|220907|221175.3|221025.3|220719.6|220601|994
1600975500000|2020-09-24 19:25:00|221059.6|220909.6|221054.7|220904.7|221127|220977|220953.9|220803.9|922
1600975800000|2020-09-24 19:30:00|221057.2|220907.2|220915.3|220765.3|221191.2|221041.2|220895|220745|916
1600976100000|2020-09-24 19:35:00|220918|220768|220841.7|220691.7|221006.1|220856.1|220822.6|220672.6|863
1600976400000|2020-09-24 19:40:00|220845.2|220695.2|220914.3|220764.3|220942.5|220792.5|220818.1|220668.1|838
1600976700000|2020-09-24 19:45:00|220916.2|220766.2|221254.4|221104.4|221254.4|221104.4|220823.9|220673.9|967
1600977000000|2020-09-24 19:50:00|221255.3|221105.3|221008.5|220858.5|221375.3|221225.3|220973.2|220823.2|923
1600977300000|2020-09-24 19:55:00|221014.5|220864.5|221296.6|221146.6|221316.7|221166.7|220931.6|220781.6|921
1600977600000|2020-09-24 20:00:00|221305.2|221155.2|221281.8|221131.8|221437.1|221287.1|221233.3|221083.3|842
1600977900000|2020-09-24 20:05:00|221283.4|221133.4|221267.6|221117.6|221303.1|221153.1|221234.9|221084.9|742
1600978200000|2020-09-24 20:10:00|221267.7|221117.7|221323.2|221173.2|221338|221188|221243.4|221093.4|725
1600978500000|2020-09-24 20:15:00|221323.4|221173.4|221245.5|221095.5|221383.5|221233.5|221211.9|221061.9|515
1600978800000|2020-09-24 20:20:00|221244.1|221094.1|221273.2|221123.2|221327.5|221177.5|221239.4|221089.4|454
1600979100000|2020-09-24 20:25:00|221273.7|221123.7|221370.5|221220.5|221378.7|221228.7|221255.5|221105.5|523
1600979400000|2020-09-24 20:30:00|221369.4|221219.4|221372.5|221222.5|221391.5|221241.5|221261|221111|493
1600979700000|2020-09-24 20:35:00|221372.4|221222.4|221612.7|221462.7|221644.8|221494.8|221298.2|221148.2|503
1600980000000|2020-09-24 20:40:00|221611.4|221461.4|221697.1|221547.1|221760.3|221610.3|221608.9|221458.9|455
1600980300000|2020-09-24 20:45:00|221698|221548|221607.2|221457.2|221725.3|221575.3|221499.4|221349.4|495
1600980600000|2020-09-24 20:50:00|221605.5|221455.5|221639.8|221489.8|221668.3|221518.3|221572.7|221422.7|398
1600980900000|2020-09-24 20:55:00|221635.3|221485.3|221804.4|221469.4|221817|221507.4|221573.8|221330.3|418
1600981200000|2020-09-24 21:00:00|221702.2|221367.2|221726.7|221391.7|221734|221399|221702.2|221367.2|33
1600981500000|2020-09-24 21:05:00|221699.5|221364.5|221670.5|221335.5|221991|221656|221647.5|221312.5|138
1600981800000|2020-09-24 21:10:00|221747|221412|221648.8|221313.8|221766.2|221431.2|221564.8|221229.8|208
1600982100000|2020-09-24 21:15:00|221717.2|221382.2|221669.6|221334.6|221719.6|221384.6|221553.8|221218.8|108
1600982400000|2020-09-24 21:20:00|221698.9|221363.9|221694.9|221359.9|221732.2|221397.2|221567.1|221232.1|267
1600982700000|2020-09-24 21:25:00|221708.7|221373.7|221702.9|221367.9|221726.3|221391.3|221671.9|221336.9|343
1600983000000|2020-09-24 21:30:00|221697.1|221362.1|221694.5|221359.5|221743|221408|221643.3|221308.3|212
1600983300000|2020-09-24 21:35:00|221681.3|221346.3|221693.3|221358.3|221767|221432|221591.4|221256.4|146
1600983600000|2020-09-24 21:40:00|221677.3|221342.3|221676.8|221341.8|221743.3|221408.3|221636.5|221301.5|144
1600983900000|2020-09-24 21:45:00|221722|221387|221627.1|221292.1|221795.7|221460.7|221588.4|221253.4|206
1600984200000|2020-09-24 21:50:00|221642.4|221307.4|221638|221303|221683.6|221348.6|221547.5|221212.5|219
1600984500000|2020-09-24 21:55:00|221618.3|221283.3|221616.1|221281.1|221679.1|221344.1|221490.3|221155.3|296
1600984800000|2020-09-24 22:00:00|221617.6|221282.6|221529.3|221379.3|221665.9|221434.5|221524|221201.6|559
1600985100000|2020-09-24 22:05:00|221537.9|221387.9|221430.2|221165.6|221544.2|221387.9|221329.1|221111.7|438
1600985400000|2020-09-24 22:10:00|221377.5|221227.5|221386.2|221236.2|221473.5|221323.5|221313.7|221106.7|406
1600985700000|2020-09-24 22:15:00|221382|221232|221383.7|221233.7|221451.2|221264.8|221362.7|221167.4|286
1600986000000|2020-09-24 22:20:00|221381.1|221231.1|221758.2|221450.9|221801.3|221608.6|221368.4|221213.4|711
1600986300000|2020-09-24 22:25:00|221797|221486.3|221820.6|221485.6|221861.8|221657.7|221605.5|221319.3|635
1600986600000|2020-09-24 22:30:00|221792.2|221475|221521.1|221371.1|221850.3|221589.2|221519.1|221342.2|509
1600986900000|2020-09-24 22:35:00|221585|221293|221545.3|221395.3|221657.5|221434.6|221492.6|221283.6|356
1600987200000|2020-09-24 22:40:00|221544.2|221394.2|221796.7|221487.9|221829.5|221516.2|221480.6|221272.4|472
1600987500000|2020-09-24 22:45:00|221792.6|221491.2|221822.7|221513.2|221844.1|221604.1|221698|221445.2|449
1600987800000|2020-09-24 22:50:00|221826.1|221517.9|221684.2|221349.2|221835|221605|221595|221326.1|511
1600988100000|2020-09-24 22:55:00|221683.3|221348.3|221877.1|221554.3|221912.5|221643.6|221662.1|221327.1|480
1600988400000|2020-09-24 23:00:00|221873.3|221562.8|221893.9|221558.9|221953|221716.6|221804.3|221503.6|429
1600988700000|2020-09-24 23:05:00|221885.2|221577.8|221675.4|221525.4|221898.6|221676.8|221590.7|221290.4|626
1600989000000|2020-09-24 23:10:00|221668.5|221518.5|221662.3|221512.3|221731.7|221544|221612.3|221410.9|405
1600989300000|2020-09-24 23:15:00|221662.4|221512.4|221445|221295|221682.8|221532.8|221437|221287|465
1600989600000|2020-09-24 23:20:00|221453.8|221303.8|221463.9|221313.9|221507.5|221376|221426|221285.6|307
1600989900000|2020-09-24 23:25:00|221461|221311|221356.9|221206.9|221467.6|221317.6|221336|221186|308
1600990200000|2020-09-24 23:30:00|221358.1|221208.1|221359.5|221209.5|221431.4|221281.4|221323.2|221173.2|303
1600990500000|2020-09-24 23:35:00|221362.8|221212.8|221342.1|221192.1|221386.3|221236.3|221303.4|221153.4|330
1600990800000|2020-09-24 23:40:00|221338.6|221188.6|221365.1|221215.1|221379.8|221229.8|221268.2|221118.2|306
1600991100000|2020-09-24 23:45:00|221364.7|221214.7|221335.8|221185.8|221370|221220|221297.6|221147.6|338
1600991400000|2020-09-24 23:50:00|221336.9|221186.9|221449.1|221299.1|221459.3|221309.3|221257.7|221107.7|354
1600991700000|2020-09-24 23:55:00|221462.9|221312.9|221442.1|221292.1|221524.3|221374.3|221412.1|221262.1|404
1600992000000|2020-09-25 00:00:00|221425.5|221275.5|221555.8|221405.8|221666.4|221516.4|221331.3|221181.3|647
1600992300000|2020-09-25 00:05:00|221553.5|221403.5|221469.1|221319.1|221592.4|221442.4|221432.7|221282.7|448
1600992600000|2020-09-25 00:10:00|221461.5|221311.5|221581.6|221431.6|221639.8|221489.8|221453.5|221303.5|468
1600992900000|2020-09-25 00:15:00|221580.2|221430.2|221508.2|221358.2|221580.5|221430.5|221451.8|221301.8|462
1600993200000|2020-09-25 00:20:00|221507.2|221357.2|221686.3|221536.3|221728.4|221561.7|221499.4|221349.4|489
1600993500000|2020-09-25 00:25:00|221681.9|221531.9|221673.7|221523.7|221765.5|221615.5|221625.3|221475.3|441
1600993800000|2020-09-25 00:30:00|221673.5|221523.5|221671.1|221521.1|221773.9|221623.9|221651.8|221501.8|468
1600994100000|2020-09-25 00:35:00|221661.5|221511.5|221495.1|221345.1|221704.2|221554.2|221442.4|221292.4|554
1600994400000|2020-09-25 00:40:00|221498.2|221348.2|221431.8|221281.8|221529|221379|221411.5|221261.5|413
1600994700000|2020-09-25 00:45:00|221434.1|221284.1|221425.5|221275.5|221524.4|221374.4|221425.5|221275.5|488
1600995000000|2020-09-25 00:50:00|221446.9|221296.9|221188.3|221038.3|221523|221305.6|221187.6|221037.6|513
1600995300000|2020-09-25 00:55:00|221187.8|221037.8|221272.8|221122.8|221314.5|221164.5|221164.4|221014.4|609
1600995600000|2020-09-25 01:00:00|221272.3|221122.3|221304.5|221154.5|221313.8|221163.8|221147.4|220997.4|467
1600995900000|2020-09-25 01:05:00|221306.5|221156.5|221475.8|221325.8|221479.2|221329.2|221287.1|221137.1|499
1600996200000|2020-09-25 01:10:00|221476.5|221326.5|221407.8|221257.8|221482.5|221332.5|221386.4|221236.4|624
1600996500000|2020-09-25 01:15:00|221405.3|221255.3|221125|220975|221410.4|221260.4|221115.1|220965.1|677
1600996800000|2020-09-25 01:20:00|221127.7|220977.7|221016.7|220866.7|221149.4|220999.4|220936.9|220786.9|675
1600997100000|2020-09-25 01:25:00|221016.4|220866.4|221065.1|220915.1|221094|220944|220917.9|220767.9|486
1600997400000|2020-09-25 01:30:00|221067.7|220917.7|221201.8|221051.8|221301.6|221137.1|221023.7|220873.7|596
1600997700000|2020-09-25 01:35:00|221192.3|221042.3|221155.1|221005.1|221207|221057|221074.8|220924.8|550
1600998000000|2020-09-25 01:40:00|221153.9|221003.9|221161.9|221011.9|221195.7|221045.7|221037.1|220887.1|447
1600998300000|2020-09-25 01:45:00|221162.8|221012.8|221113.1|220963.1|221162.8|221012.8|221003.9|220853.9|389
1600998600000|2020-09-25 01:50:00|221110.5|220960.5|221128.1|220978.1|221184.3|221034.3|221102|220952|397
1600998900000|2020-09-25 01:55:00|221128.2|220978.2|221287.1|221137.1|221305|221155|221111.9|220961.9|374
1600999200000|2020-09-25 02:00:00|221291.1|221141.1|221227.9|221077.9|221341.4|221191.4|221195.3|221045.3|380
1600999500000|2020-09-25 02:05:00|221229.5|221079.5|221111.1|220961.1|221300.5|221150.5|221094.1|220944.1|360
1600999800000|2020-09-25 02:10:00|221108.6|220958.6|221095.5|220945.5|221139.2|220989.2|221042|220892|373
1601000100000|2020-09-25 02:15:00|221100.6|220950.6|221068.4|220918.4|221132|220982|221049.6|220899.6|347
1601000400000|2020-09-25 02:20:00|221066.2|220916.2|221061.4|220911.4|221071.8|220921.8|220953.8|220803.8|391
1601000700000|2020-09-25 02:25:00|221063.9|220913.9|221085.3|220935.3|221103.9|220953.9|221006.1|220856.1|358
1601001000000|2020-09-25 02:30:00|221084.1|220934.1|221181.5|221031.5|221192|221042|221084.1|220934.1|424
1601001300000|2020-09-25 02:35:00|221184.8|221034.8|221309.7|221159.7|221345.8|221195.8|221178.1|221028.1|379
1601001600000|2020-09-25 02:40:00|221307.2|221157.2|221297.2|221147.2|221308.6|221158.6|221210.8|221060.8|348
1601001900000|2020-09-25 02:45:00|221297.1|221147.1|221135.2|220985.2|221310.5|221160.5|221126.2|220976.2|350
1601002200000|2020-09-25 02:50:00|221134.4|220984.4|221231.8|221081.8|221238.3|221088.3|221134.4|220984.4|356
1601002500000|2020-09-25 02:55:00|221231|221081|221197.1|221047.1|221252.5|221102.5|221188|221038|335
1601002800000|2020-09-25 03:00:00|221195|221045|221190.6|221040.6|221202.3|221052.3|221141.8|220991.8|322
1601003100000|2020-09-25 03:05:00|221190.8|221040.8|221141.5|220991.5|221192.8|221042.8|221098.9|220948.9|363
1601003400000|2020-09-25 03:10:00|221136.8|220986.8|221141|220991|221223.5|221073.5|221101.7|220951.7|313
1601003700000|2020-09-25 03:15:00|221141.4|220991.4|221100.6|220950.6|221164.8|221014.8|221049.7|220899.7|376
1601004000000|2020-09-25 03:20:00|221109.4|220959.4|221036.3|220886.3|221152.1|221002.1|220993.7|220843.7|372
1601004300000|2020-09-25 03:25:00|221038.4|220888.4|221039.6|220889.6|221119.5|220969.5|221008.1|220858.1|368
1601004600000|2020-09-25 03:30:00|221039.7|220889.7|221048.4|220898.4|221062.9|220912.9|221028.9|220878.9|364
1601004900000|2020-09-25 03:35:00|221047.5|220897.5|221133.4|220983.4|221137.5|220987.5|221042.9|220892.9|305
1601005200000|2020-09-25 03:40:00|221134.4|220984.4|221166.6|221016.6|221183.3|221033.3|221129|220979|323
1601005500000|2020-09-25 03:45:00|221169.2|221019.2|221222|221072|221258.6|221108.6|221155.7|221005.7|346
1601005800000|2020-09-25 03:50:00|221222.6|221072.6|221279.6|221129.6|221310|221160|221193.1|221043.1|417
1601006100000|2020-09-25 03:55:00|221278.5|221128.5|221203.5|221053.5|221328.9|221178.9|221192.6|221042.6|437
1601006400000|2020-09-25 04:00:00|221207.8|221057.8|221166|221016|221250.8|221100.8|221142.6|220992.6|353
1601006700000|2020-09-25 04:05:00|221159.8|221009.8|221203.2|221053.2|221276.8|221126.8|221148|220998|351
1601007000000|2020-09-25 04:10:00|221203.1|221053.1|221224.2|221074.2|221250.7|221100.7|221182|221032|315
1601007300000|2020-09-25 04:15:00|221218|221068|221212.4|221062.4|221242|221092|221145.2|220995.2|347
1601007600000|2020-09-25 04:20:00|221215.5|221065.5|221107.1|220957.1|221218|221068|221087.6|220937.6|335
1601007900000|2020-09-25 04:25:00|221107.6|220957.6|221125.4|220975.4|221141.6|220991.6|221098.6|220948.6|219
1601008200000|2020-09-25 04:30:00|221125.9|220975.9|221040|220890|221139.5|220989.5|221032.7|220882.7|439
1601008500000|2020-09-25 04:35:00|221037.9|220887.9|221131.3|220981.3|221135.8|220985.8|221037.6|220887.6|365
1601008800000|2020-09-25 04:40:00|221130.9|220980.9|221132.7|220982.7|221165.3|221015.3|221084.7|220934.7|346
1601009100000|2020-09-25 04:45:00|221134.6|220984.6|221136.5|220986.5|221171.6|221021.6|221100.3|220950.3|419
1601009400000|2020-09-25 04:50:00|221136.8|220986.8|221029.3|220879.3|221136.8|220986.8|221024|220874|432
1601009700000|2020-09-25 04:55:00|221033.6|220883.6|221042.3|220892.3|221086.8|220936.8|221006.3|220856.3|436
1601010000000|2020-09-25 05:00:00|221038.2|220888.2|220989.4|220839.4|221040.3|220890.3|220930.3|220780.3|494
1601010300000|2020-09-25 05:05:00|220991.4|220841.4|221069.6|220919.6|221092.9|220942.9|220970.4|220820.4|421
1601010600000|2020-09-25 05:10:00|221070|220920|221030.9|220880.9|221081.7|220931.7|220959.3|220809.3|362
1601010900000|2020-09-25 05:15:00|221022.7|220872.7|221051.6|220901.6|221061.4|220911.4|220990.9|220840.9|469
1601011200000|2020-09-25 05:20:00|221048.6|220898.6|220996.2|220846.2|221070.4|220920.4|220991.9|220841.9|487
1601011500000|2020-09-25 05:25:00|220996.5|220846.5|221093.1|220943.1|221101.7|220951.7|220996.5|220846.5|415
1601011800000|2020-09-25 05:30:00|221093.6|220943.6|221166.3|221016.3|221203.2|221053.2|221089.1|220939.1|483
1601012100000|2020-09-25 05:35:00|221167.2|221017.2|221097.6|220947.6|221167.2|221017.2|221067.7|220917.7|414
1601012400000|2020-09-25 05:40:00|221099.7|220949.7|221023.1|220873.1|221131|220981|221014.2|220864.2|338
1601012700000|2020-09-25 05:45:00|221043.9|220893.9|221096.1|220946.1|221178|221028|221033.9|220883.9|396
1601013000000|2020-09-25 05:50:00|221098.8|220948.8|221130.2|220980.2|221178|221028|221069.5|220919.5|381
1601013300000|2020-09-25 05:55:00|221129.7|220979.7|221240.9|221090.9|221300.3|221150.3|221091.4|220941.4|530
1601013600000|2020-09-25 06:00:00|221241|221091|221310.2|221160.2|221313|221163|221228.4|221078.4|607
1601013900000|2020-09-25 06:05:00|221310.3|221160.3|221207.3|221057.3|221395.2|221245.2|221168.3|221018.3|638
1601014200000|2020-09-25 06:10:00|221204.8|221054.8|221336.5|221186.5|221366|221216|221198.6|221048.6|645
1601014500000|2020-09-25 06:15:00|221339|221189|221552.3|221402.3|221554.2|221404.2|221319.9|221169.9|692
1601014800000|2020-09-25 06:20:00|221551.3|221401.3|221385.6|221235.6|221627.2|221477.2|221382.9|221232.9|695
1601015100000|2020-09-25 06:25:00|221389.6|221239.6|221265.1|221115.1|221394.6|221244.6|221264.7|221114.7|566
1601015400000|2020-09-25 06:30:00|221263.2|221113.2|221269.2|221119.2|221305.2|221155.2|221181|221031|704
1601015700000|2020-09-25 06:35:00|221269.5|221119.5|221151.3|221001.3|221319.1|221169.1|221112.3|220962.3|736
1601016000000|2020-09-25 06:40:00|221152.4|221002.4|221226.8|221076.8|221264|221114|221120.2|220970.2|725
1601016300000|2020-09-25 06:45:00|221226.4|221076.4|220951.5|220801.5|221232.2|221082.2|220944.5|220794.5|770
1601016600000|2020-09-25 06:50:00|220947.5|220797.5|220852.7|220702.7|220949.9|220799.9|220816.3|220666.3|623
1601016900000|2020-09-25 06:55:00|220852.5|220702.5|220566.4|220416.4|220985.3|220835.3|220542|220392|791
1601017200000|2020-09-25 07:00:00|220566.2|220416.2|220684.3|220534.3|220793.2|220643.2|220518.4|220368.4|848
1601017500000|2020-09-25 07:05:00|220684.1|220534.1|220357.8|220207.8|220737.4|220587.4|220320|220170|936
1601017800000|2020-09-25 07:10:00|220353.1|220203.1|220133.7|219983.7|220481|220331|220013.6|219863.6|898
1601018100000|2020-09-25 07:15:00|220129|219979|220124.3|219974.3|220178.8|220028.8|220026.2|219876.2|850
1601018400000|2020-09-25 07:20:00|220122.6|219972.6|220265.6|220115.6|220457.4|220307.4|220064|219914|838
1601018700000|2020-09-25 07:25:00|220272.2|220122.2|219967.2|219817.2|220272.9|220122.9|219948.1|219798.1|887
1601019000000|2020-09-25 07:30:00|219966.4|219816.4|220227.6|220077.6|220229.5|220079.5|219966.4|219816.4|860
1601019300000|2020-09-25 07:35:00|220225.9|220075.9|220166.3|220016.3|220302.3|220152.3|220125.6|219975.6|793
1601019600000|2020-09-25 07:40:00|220163.6|220013.6|220401.1|220251.1|220433.4|220283.4|220162.8|220012.8|730
1601019900000|2020-09-25 07:45:00|220401.6|220251.6|220572.7|220422.7|220628.1|220478.1|220389.7|220239.7|715
1601020200000|2020-09-25 07:50:00|220570.3|220420.3|220691.3|220541.3|220728.5|220578.5|220455.3|220305.3|661
1601020500000|2020-09-25 07:55:00|220691.6|220541.6|220623.3|220473.3|220693|220543|220503.8|220353.8|703
1601020800000|2020-09-25 08:00:00|220627|220477|220718.4|220568.4|220718.4|220568.4|220525.9|220375.9|782
1601021100000|2020-09-25 08:05:00|220717.4|220567.4|220939.3|220789.3|220989.1|220839.1|220715.8|220565.8|778
1601021400000|2020-09-25 08:10:00|220939.8|220789.8|220983.6|220833.6|221033.7|220883.7|220852.4|220738.5|689
1601021700000|2020-09-25 08:15:00|220984.3|220834.3|220903.4|220753.4|221029.1|220879.1|220880.1|220730.1|660
1601022000000|2020-09-25 08:20:00|220903.7|220753.7|220852.2|220702.2|220949|220799|220839.2|220689.2|495
1601022300000|2020-09-25 08:25:00|220843.3|220693.3|220966.1|220816.1|221041.9|220891.9|220828.9|220678.9|801
1601022600000|2020-09-25 08:30:00|220959.3|220809.3|220963.3|220813.3|220995.9|220845.9|220792.7|220642.7|824
1601022900000|2020-09-25 08:35:00|220962|220812|221067.2|220917.2|221087.6|220937.6|220952.6|220802.6|644
1601023200000|2020-09-25 08:40:00|221064.6|220914.6|221131.1|220981.1|221208.5|221058.5|221026.2|220876.2|612
1601023500000|2020-09-25 08:45:00|221130.6|220980.6|221032.8|220882.8|221183.3|221033.3|220964|220814|672
1601023800000|2020-09-25 08:50:00|221033.3|220883.3|221052.8|220902.8|221089.3|220939.3|220961.8|220811.8|665
1601024100000|2020-09-25 08:55:00|221054|220904|221131.3|220981.3|221163.6|221013.6|221031.4|220881.4|729
1601024400000|2020-09-25 09:00:00|221128.4|220978.4|221240.7|221090.7|221244|221094|221096.3|220946.3|612
1601024700000|2020-09-25 09:05:00|221240.5|221090.5|221453.8|221303.8|221454.7|221304.7|221238.2|221088.2|691
1601025000000|2020-09-25 09:10:00|221448.8|221298.8|221418.9|221368.9|221519.8|221386.8|221396.9|221246.9|615
1601025300000|2020-09-25 09:15:00|221419.6|221369.6|221776.5|221626.5|221783.5|221691.1|221373.2|221284.9|786
1601025600000|2020-09-25 09:20:00|221775.8|221625.8|221962.6|221812.6|221974|221824|221724.7|221593.4|755
1601025900000|2020-09-25 09:25:00|221963.2|221813.2|221854.8|221704.8|221963.5|221813.5|221771.2|221621.2|705
1601026200000|2020-09-25 09:30:00|221854.7|221704.7|221860.9|221710.9|221943.5|221818.3|221800.2|221650.2|707
1601026500000|2020-09-25 09:35:00|221865.2|221715.2|221982.2|221832.2|221999.9|221885|221759.3|221637.5|697
1601026800000|2020-09-25 09:40:00|221981.7|221831.7|222131.6|221981.6|222149.8|222046.5|221970.3|221822|742
1601027100000|2020-09-25 09:45:00|222129.6|221979.6|222334.8|222184.8|222373.4|222231.7|222081.7|221979.6|764
1601027400000|2020-09-25 09:50:00|222334.6|222184.6|222262.7|222112.7|222429.7|222325.4|222250.3|222100.3|824
1601027700000|2020-09-25 09:55:00|222260.7|222110.7|222130.7|221980.7|222372.6|222222.6|222046.3|221933.3|679
1601028000000|2020-09-25 10:00:00|222129.6|221979.6|222327.6|222177.6|222339.8|222189.8|222088.6|221938.6|698
1601028300000|2020-09-25 10:05:00|222326.3|222176.3|222444.4|222294.4|222444.4|222294.4|222224.5|222074.5|741
1601028600000|2020-09-25 10:10:00|222445.1|222295.1|222782.7|222632.7|222915.4|222765.4|222427.9|222277.9|797
1601028900000|2020-09-25 10:15:00|222783.2|222633.2|223081.7|222931.7|223130.4|222980.4|222729.3|222579.3|929
1601029200000|2020-09-25 10:20:00|223081.6|222931.6|223453|223303|223473|223323|223077.9|222927.9|838
1601029500000|2020-09-25 10:25:00|223453.2|223303.2|223533.6|223383.6|223591.1|223441.1|223274|223124|777
1601029800000|2020-09-25 10:30:00|223531.4|223381.4|223071|222921|223537.4|223387.4|223042.2|222892.2|836
1601030100000|2020-09-25 10:35:00|223026|222876|223140.3|222990.3|223224.9|223074.9|222970.1|222862.3|664
1601030400000|2020-09-25 10:40:00|223140|222990|223491.2|223341.2|223491.7|223341.7|223137.3|222987.3|774
1601030700000|2020-09-25 10:45:00|223491|223341|223750.4|223600.4|223782.1|223632.1|223429.8|223279.8|857
1601031000000|2020-09-25 10:50:00|223747.2|223597.2|223716.7|223566.7|223753.1|223603.1|223485.6|223383.3|812
1601031300000|2020-09-25 10:55:00|223717|223567|223904.8|223754.8|223972.3|223822.3|223560.8|223429|787
1601031600000|2020-09-25 11:00:00|223907.9|223757.9|223880.2|223730.2|223987.8|223852.1|223806.5|223656.5|928
1601031900000|2020-09-25 11:05:00|223888.4|223738.4|223753|223603|223988.6|223838.6|223626.2|223476.2|984
1601032200000|2020-09-25 11:10:00|223755.4|223605.4|223662.8|223512.8|223884.6|223768|223662.8|223512.8|818
1601032500000|2020-09-25 11:15:00|223664.5|223514.5|223513.3|223363.3|223724.7|223577.9|223407.5|223278.2|845
1601032800000|2020-09-25 11:20:00|223509.7|223359.7|223370|223220|223585.1|223451.2|223320.3|223170.3|852
1601033100000|2020-09-25 11:25:00|223369.9|223219.9|223230|223080|223370.9|223220.9|223131.5|222986.5|812
1601033400000|2020-09-25 11:30:00|223212.8|223062.8|223184|223034|223340.2|223190.2|223015.9|222894.9|923
1601033700000|2020-09-25 11:35:00|223177|223027|223066.8|222916.8|223270.3|223132.2|223017.6|222867.6|904
1601034000000|2020-09-25 11:40:00|223064.2|222914.2|223010.6|222860.6|223067.8|222925.3|222773.8|222649.1|948
1601034300000|2020-09-25 11:45:00|223002.3|222852.3|223026|222876|223090.5|222940.5|222976.8|222826.8|866
1601034600000|2020-09-25 11:50:00|223026.2|222876.2|223062.5|222912.5|223087.9|222977.3|222926.7|222776.7|899
1601034900000|2020-09-25 11:55:00|223068|222918|223047|222897|223123.3|222998.8|222900.6|222788.8|913
1601035200000|2020-09-25 12:00:00|223049.8|222899.8|223171.5|223021.5|223267.9|223117.9|222939.9|222823|927
1601035500000|2020-09-25 12:05:00|223171.2|223021.2|223163.1|223013.1|223200.3|223068.1|223028.1|222896.5|804
1601035800000|2020-09-25 12:10:00|223162.8|223012.8|223522.4|223472.4|223546|223476|223107.3|222968.6|839
1601036100000|2020-09-25 12:15:00|223519.7|223469.7|223375.9|223225.9|223574.8|223469.7|223240.8|223141.4|890
1601036400000|2020-09-25 12:20:00|223379.2|223229.2|223582.8|223532.8|223627.5|223541.1|223300.2|223218.8|891
1601036700000|2020-09-25 12:25:00|223592.5|223542.5|223808.1|223473.1|223835.3|223675.5|223507.7|223357.7|820
1601037000000|2020-09-25 12:30:00|223768.2|223434.9|223837.5|223687.5|223844.1|223694.1|223449.6|223299.6|954
1601037300000|2020-09-25 12:35:00|223835.7|223685.7|223565.3|223415.3|223886.8|223765.7|223463.3|223353.8|937
1601037600000|2020-09-25 12:40:00|223572.3|223422.3|223682|223532|223820.6|223694.3|223507.3|223404.6|892
1601037900000|2020-09-25 12:45:00|223680.6|223530.6|223299.1|223249.1|223689.9|223560.1|223288.7|223203.3|924
1601038200000|2020-09-25 12:50:00|223292|223242|223329.8|223279.8|223454.9|223323.5|223242.7|223134.7|847
1601038500000|2020-09-25 12:55:00|223328.6|223278.6|223411.5|223261.5|223519.4|223456|223286.7|223236.7|883
1601038800000|2020-09-25 13:00:00|223403.8|223253.8|223333.1|223183.1|223515.1|223421.6|223262.3|223166.2|864
1601039100000|2020-09-25 13:05:00|223325.9|223175.9|222701.8|222651.8|223341|223250|222690|222581.8|970
1601039400000|2020-09-25 13:10:00|222709.6|222659.6|222593.8|222543.8|222787.4|222690.2|222527|222427.4|942
1601039700000|2020-09-25 13:15:00|222596.9|222546.9|222759.7|222709.7|222854.3|222740.6|222524.8|222474.8|859
1601040000000|2020-09-25 13:20:00|222757.5|222707.5|223095.9|222945.9|223096.4|222992.4|222757.5|222707.5|830
1601040300000|2020-09-25 13:25:00|223095.5|222945.5|223089.7|223039.7|223292.9|223195.2|223045.4|222945.5|872
1601040600000|2020-09-25 13:30:00|223091.3|223041.3|223307.3|223157.3|223397|223256.8|223041.5|222938.6|1082
1601040900000|2020-09-25 13:35:00|223250.1|223200.1|223550.6|223500.6|223556.1|223504.9|223164.4|223061.2|1022
1601041200000|2020-09-25 13:40:00|223550.4|223500.4|223222.3|223172.3|223551.3|223501.3|223081|222981.4|1062
1601041500000|2020-09-25 13:45:00|223220.5|223170.5|223545.6|223495.6|223953.9|223829|223210.2|223122.4|1048
1601041800000|2020-09-25 13:50:00|223546|223496|223742.4|223592.4|223908.7|223803.7|223537.7|223418.1|1058
1601042100000|2020-09-25 13:55:00|223742.1|223592.1|223461.4|223311.4|223786.9|223687.2|223376|223226|1060
1601042400000|2020-09-25 14:00:00|223466.2|223316.2|223861|223711|223870.9|223796.8|223447.2|223297.2|1043
1601042700000|2020-09-25 14:05:00|223865|223715|224607|224557|224607|224557|223802.3|223703.2|1019
1601043000000|2020-09-25 14:10:00|224656.5|224506.5|225390.2|225240.2|225621.3|225471.3|224653.8|224503.8|1121
1601043300000|2020-09-25 14:15:00|225391.4|225241.4|225027.7|224877.7|225422.2|225272.2|224911.9|224761.9|1087
1601043600000|2020-09-25 14:20:00|224969.6|224819.6|224680.2|224630.2|225043.4|224924.2|224660|224524|1061
1601043900000|2020-09-25 14:25:00|224686.8|224636.8|224606.6|224456.6|224925.4|224825.7|224515.8|224365.8|1052
1601044200000|2020-09-25 14:30:00|224613.9|224463.9|224450.7|224300.7|224714.5|224584|224393|224243|1082
1601044500000|2020-09-25 14:35:00|224449.2|224299.2|224296.1|224246.1|224676.4|224567.7|224296.1|224198.5|1010
1601044800000|2020-09-25 14:40:00|224303.4|224253.4|224327.7|224277.7|224454.9|224394.4|224199.5|224049.5|1059
1601045100000|2020-09-25 14:45:00|224330.1|224280.1|224103.3|223953.3|224446.7|224363.3|223924.9|223819.3|1060
1601045400000|2020-09-25 14:50:00|224103.1|223953.1|223917|223767|224119.5|224018|223870.4|223720.4|1000
1601045700000|2020-09-25 14:55:00|223917.9|223767.9|224087.3|223937.3|224166.3|224073.6|223868.1|223733.9|1021
1601046000000|2020-09-25 15:00:00|224071.7|223921.7|224495.9|224345.9|224527.9|224409.9|224027.2|223919.7|1012
1601046300000|2020-09-25 15:05:00|224497.8|224347.8|224837.7|224687.7|224864.2|224752.8|224420.2|224311.2|940
1601046600000|2020-09-25 15:10:00|224843.9|224693.9|224811.4|224661.4|224923.4|224773.4|224592.6|224442.6|949
1601046900000|2020-09-25 15:15:00|224813.1|224663.1|224399.9|224349.9|224823.8|224673.8|224391.2|224266.5|913
1601047200000|2020-09-25 15:20:00|224391.9|224341.9|224378.9|224328.9|224489.2|224373.1|224357.8|224234|833
1601047500000|2020-09-25 15:25:00|224381.6|224331.6|224351.7|224301.7|224448.5|224347.7|224139.7|224039.9|893
1601047800000|2020-09-25 15:30:00|224350.6|224300.6|224618.4|224568.4|224868.2|224718.2|224348.1|224298.1|887
1601048100000|2020-09-25 15:35:00|224620.8|224570.8|224587.1|224437.1|224739.8|224619.6|224502.3|224395.7|970
1601048400000|2020-09-25 15:40:00|224584.4|224434.4|224663.3|224513.3|224888.9|224738.9|224528.9|224424.9|859
1601048700000|2020-09-25 15:45:00|224663.1|224513.1|224912.3|224762.3|224926|224776|224556.4|224455.6|878
1601049000000|2020-09-25 15:50:00|224911.2|224761.2|224750.5|224600.5|224953.5|224803.5|224619.9|224512.3|896
1601049300000|2020-09-25 15:55:00|224749.4|224599.4|224616.4|224466.4|224810.7|224660.7|224493.5|224383|958
1601049600000|2020-09-25 16:00:00|224629.5|224479.5|224532.6|224382.6|224639.2|224517.9|224373.9|224229.5|977
1601049900000|2020-09-25 16:05:00|224530.7|224380.7|224141.5|223991.5|224531.6|224381.6|224088.7|223980.7|916
1601050200000|2020-09-25 16:10:00|224144.9|223994.9|223843.1|223793.1|224186.1|224060.2|223807|223744.4|904
1601050500000|2020-09-25 16:15:00|223843.9|223793.9|224179|224029|224291.6|224174.7|223843.6|223759.7|898
1601050800000|2020-09-25 16:20:00|224176.4|224026.4|224258.1|224208.1|224343.8|224293.8|224162.7|224025.3|801
1601051100000|2020-09-25 16:25:00|224257.2|224207.2|224455.5|224405.5|224548.7|224453.5|224256.1|224188.6|730
1601051400000|2020-09-25 16:30:00|224457.3|224407.3|224277.2|224227.2|224495|224407.4|224253.3|224137.6|817
1601051700000|2020-09-25 16:35:00|224255.9|224205.9|224463.3|224313.3|224555.9|224443.7|224202.1|224101.3|903
1601052000000|2020-09-25 16:40:00|224461.8|224311.8|224483.1|224333.1|224550.7|224459.3|224358.3|224279.5|753
1601052300000|2020-09-25 16:45:00|224484.4|224334.4|224494.3|224344.3|224504.8|224376|224353|224250.6|852
1601052600000|2020-09-25 16:50:00|224494.2|224344.2|224297.1|224147.1|224537.2|224431.2|224260.6|224110.6|799
1601052900000|2020-09-25 16:55:00|224302.6|224152.6|224310.9|224160.9|224342.8|224210.9|224127.5|223993.8|839
1601053200000|2020-09-25 17:00:00|224310.7|224160.7|224292.3|224142.3|224454.8|224358.9|224189|224052.4|932
1601053500000|2020-09-25 17:05:00|224291.8|224141.8|224324.4|224174.4|224411.4|224326|224252.3|224123|874
1601053800000|2020-09-25 17:10:00|224324.7|224174.7|224227.7|224177.7|224324.7|224208|224149.5|224044.8|778
1601054100000|2020-09-25 17:15:00|224227.8|224177.8|224204.8|224054.8|224366.1|224253|224065.6|223980.8|884
1601054400000|2020-09-25 17:20:00|224204.6|224054.6|224063.5|223913.5|224204.6|224097.6|224020.4|223871.7|938
1601054700000|2020-09-25 17:25:00|224024.3|223974.3|223932.8|223882.8|224114.2|224016.6|223929|223861.1|912
1601055000000|2020-09-25 17:30:00|223925.9|223875.9|223987.9|223937.9|224041.8|223941.9|223821.3|223725.7|803
1601055300000|2020-09-25 17:35:00|223959.4|223909.4|224211|224061|224231.3|224119.7|223958.6|223856.8|896
1601055600000|2020-09-25 17:40:00|224209.7|224059.7|224030.9|223880.9|224209.7|224065.2|223989.2|223839.2|690
1601055900000|2020-09-25 17:45:00|224030.2|223880.2|223998.4|223948.4|224048.7|223951.7|223889.4|223791.6|784
1601056200000|2020-09-25 17:50:00|223995|223945|223933|223883|224024|223946.5|223928.2|223778.2|635
1601056500000|2020-09-25 17:55:00|223932.9|223882.9|223954.6|223804.6|224007.8|223898.2|223849.6|223740.2|833
1601056800000|2020-09-25 18:00:00|223957.9|223807.9|223860.6|223810.6|223996.4|223896.6|223841.6|223740.4|805
1601057100000|2020-09-25 18:05:00|223861.1|223811.1|223727.7|223677.7|223915.9|223813.5|223720.2|223649.4|686
1601057400000|2020-09-25 18:10:00|223727.4|223677.4|223765.3|223615.3|223790.5|223732.2|223635|223552.6|779
1601057700000|2020-09-25 18:15:00|223767.4|223617.4|223558.5|223408.5|223784.7|223683.7|223383.9|223303.1|898
1601058000000|2020-09-25 18:20:00|223557.9|223407.9|223509.7|223459.7|223611.7|223477.1|223463|223407.9|717
1601058300000|2020-09-25 18:25:00|223509.3|223459.3|223429.2|223379.2|223550.1|223474.8|223409.3|223359.3|807
1601058600000|2020-09-25 18:30:00|223428.2|223378.2|223493.2|223443.2|223518.5|223448.1|223378.3|223284.1|650
1601058900000|2020-09-25 18:35:00|223492.6|223442.6|223637.4|223487.4|223643.6|223514|223467.1|223417.1|734
1601059200000|2020-09-25 18:40:00|223641.3|223491.3|223702.5|223652.5|223834.8|223684.8|223603.5|223491.3|705
1601059500000|2020-09-25 18:45:00|223701.6|223651.6|223693.5|223543.5|223844.1|223790|223666.5|223532.9|734
1601059800000|2020-09-25 18:50:00|223692.3|223542.3|223474.7|223424.7|223693|223582.7|223452.1|223353.2|728
1601060100000|2020-09-25 18:55:00|223474.5|223424.5|223739.3|223589.3|223748.1|223598.1|223375.7|223288.3|831
1601060400000|2020-09-25 19:00:00|223737.5|223587.5|223150.1|223000.1|223752.6|223602.6|223115.5|222965.5|877
1601060700000|2020-09-25 19:05:00|223154.6|223004.6|223150.1|223100.1|223341.4|223200.5|223121.7|222971.7|900
1601061000000|2020-09-25 19:10:00|223220.2|223070.2|223307.4|223257.4|223411.6|223261.6|223138.1|223042.6|854
1601061300000|2020-09-25 19:15:00|223303.3|223253.3|223265.5|223115.5|223412.8|223294.5|223204.4|223068.7|736
1601061600000|2020-09-25 19:20:00|223265.7|223115.7|223357.4|223207.4|223438|223288|223202.1|223052.1|877
1601061900000|2020-09-25 19:25:00|223357.3|223207.3|223321.5|223171.5|223357.3|223207.3|223231.6|223081.6|786
1601062200000|2020-09-25 19:30:00|223323.3|223173.3|223416.9|223266.9|223539.3|223439.5|223219.5|223069.5|958
1601062500000|2020-09-25 19:35:00|223416.4|223266.4|223665.6|223515.6|223667.1|223517.1|223363.9|223260.1|905
1601062800000|2020-09-25 19:40:00|223665.5|223515.5|223419.1|223269.1|223705.2|223555.2|223395|223245|730
1601063100000|2020-09-25 19:45:00|223415.6|223265.6|223471.6|223321.6|223493.9|223355.1|223300.4|223183.9|811
1601063400000|2020-09-25 19:50:00|223493|223343|223458.2|223308.2|223541.7|223391.7|223342.8|223192.8|824
1601063700000|2020-09-25 19:55:00|223455.2|223305.2|223434.3|223284.3|223498.3|223348.3|223371.3|223221.3|850
1601064000000|2020-09-25 20:00:00|223446.7|223296.7|223647.7|223497.7|223682.8|223532.8|223397.4|223247.4|702
1601064300000|2020-09-25 20:05:00|223645.8|223495.8|223595.8|223445.8|223650.7|223500.7|223515|223365|556
1601064600000|2020-09-25 20:10:00|223597.4|223447.4|223613.4|223463.4|223631.7|223481.7|223536.5|223386.5|486
1601064900000|2020-09-25 20:15:00|223618|223468|223622.8|223472.8|223638|223488|223576.7|223426.7|529
1601065200000|2020-09-25 20:20:00|223622.7|223472.7|223684.1|223534.1|223740.3|223590.3|223622.7|223472.7|833
1601065500000|2020-09-25 20:25:00|223682.7|223532.7|223692.3|223542.3|223739.5|223589.5|223655|223505|684
1601065800000|2020-09-25 20:30:00|223677.6|223527.6|223640.2|223490.2|223725.9|223575.9|223593.5|223443.5|478
1601066100000|2020-09-25 20:35:00|223638.9|223488.9|223679|223529|223744.2|223594.2|223616.5|223466.5|499
1601066400000|2020-09-25 20:40:00|223668.5|223518.5|223648|223498|223767.5|223607.6|223586.6|223436.6|410
1601066700000|2020-09-25 20:45:00|223647.1|223497.1|223734.4|223584.4|223844.8|223616.2|223647.1|223492|397
1601067000000|2020-09-25 20:50:00|223741.4|223591.4|223484.6|223334.6|223749.8|223599.8|223462.7|223221.9|388
1601067300000|2020-09-25 20:55:00|223484.8|223334.8|223567|223232|223740|223405|223371.2|223182|243
1601236800000|2020-09-27 20:00:00|223470|223090|223470|223090|223470|223090|223470|223090|1
1601239500000|2020-09-27 20:45:00|223493.5|223113.5|223493.5|223113.5|223493.5|223113.5|223493.5|223113.5|1
1601239800000|2020-09-27 20:50:00|223433.6|223053.6|223433.6|223053.6|223433.6|223053.6|223433.6|223053.6|1
1601240100000|2020-09-27 20:55:00|223379.4|222999.4|223496|223116|223496|223116|223379.4|222999.4|7
1601240400000|2020-09-27 21:00:00|223300|222920|223321.8|222941.8|223321.8|222941.8|223300|222920|4
1601240700000|2020-09-27 21:05:00|223360.9|222980.9|223368.1|222988.1|223371|222991|223322.7|222942.7|24
1601241000000|2020-09-27 21:10:00|223372.5|222992.5|223322.6|222942.6|223425.5|223045.5|223306.4|222926.4|15
1601241300000|2020-09-27 21:15:00|223365.2|222985.2|223349.3|223014.3|223459.7|223124.7|223305|222959.2|188
1601241600000|2020-09-27 21:20:00|223347.5|223012.5|223346.3|223011.3|223414.7|223079.7|223309.9|222974.9|55
1601241900000|2020-09-27 21:25:00|223351|223016|223363.3|223028.3|223402.5|223067.5|223346.3|223011.3|69
1601242200000|2020-09-27 21:30:00|223357.2|223022.2|223331.8|222996.8|223428.2|223093.2|223301.4|222966.4|164
1601242500000|2020-09-27 21:35:00|223346.9|223011.9|223368.3|223033.3|223458.1|223123.1|223295|222960|161
1601242800000|2020-09-27 21:40:00|223367.8|223032.8|223373.2|223038.2|223401.4|223066.4|223323.4|222988.4|140
1601243100000|2020-09-27 21:45:00|223367.9|223032.9|223329.5|222994.5|223395.8|223060.8|223314.3|222979.3|141
1601243400000|2020-09-27 21:50:00|223328.3|222993.3|223323|222988|223336.9|223001.9|223296.9|222961.9|102
1601243700000|2020-09-27 21:55:00|223314|222979|223314.7|222979.7|223418.7|223083.7|223300.5|222965.5|77
1601244000000|2020-09-27 22:00:00|223321|222986|223251.9|222943.9|223651.8|223316.8|223211|222901.4|584
1601244300000|2020-09-27 22:05:00|223253.1|222922.1|223272.9|222967.5|223327|223109.9|223164.8|222876|392
1601244600000|2020-09-27 22:10:00|223271.9|222986.1|223095.6|222833.2|223278.6|223054|223003.5|222761.2|430
1601244900000|2020-09-27 22:15:00|223038.1|222888.1|223011.5|222861.5|223203.3|222998.1|222986.3|222814|352
1601245200000|2020-09-27 22:20:00|223010.8|222860.8|223033.1|222883.1|223043.5|222883.6|222971.9|222782.7|302
1601245500000|2020-09-27 22:25:00|223030.1|222880.1|223041.3|222891.3|223080|222895.9|222987.7|222793.9|256
1601245800000|2020-09-27 22:30:00|223044.8|222894.8|223117.8|222967.8|223140.7|222990.7|222955.4|222805.4|379
1601246100000|2020-09-27 22:35:00|223098.9|222948.9|223180.6|223030.6|223283.5|223133.5|223084.5|222934.5|325
1601246400000|2020-09-27 22:40:00|223180.9|223030.9|223171.4|223021.4|223274|223087.4|223156.4|222993|321
1601246700000|2020-09-27 22:45:00|223164.4|223014.4|223267.1|223117.1|223306.3|223126.9|223163.4|223013.4|283
1601247000000|2020-09-27 22:50:00|223276.7|223126.7|223291.1|223141.1|223370|223170.6|223248.6|223093|265
1601247300000|2020-09-27 22:55:00|223302.4|223152.4|223318.3|223168.3|223349|223179.5|223231|223058.2|375
1601247600000|2020-09-27 23:00:00|223319.4|223169.4|223298.3|223148.3|223352.3|223202.3|223226.6|223051|390
1601247900000|2020-09-27 23:05:00|223299.3|223149.3|223209.9|223059.9|223299.3|223149.3|223205.5|223055.5|418
1601248200000|2020-09-27 23:10:00|223212.3|223062.3|223201.3|223051.3|223233.6|223083.6|223139.1|222923|366
1601248500000|2020-09-27 23:15:00|223200.7|223050.7|223181.2|223031.2|223269.3|223119.3|223162|223012|404
1601248800000|2020-09-27 23:20:00|223163.8|223013.8|223170.2|223020.2|223199|223049|223142.3|222992.3|288
1601249100000|2020-09-27 23:25:00|223170.1|223020.1|223155.9|223005.9|223180.9|223030.9|223122|222972|283
1601249400000|2020-09-27 23:30:00|223155.5|223005.5|223169.8|223019.8|223217|223038.7|223126.3|222922|266
1601249700000|2020-09-27 23:35:00|223169.7|223019.7|223118.5|222968.5|223193.8|223043.8|223093.8|222943.8|306
1601250000000|2020-09-27 23:40:00|223117.3|222967.3|223162.4|223012.4|223220.6|223070.6|223078.9|222928.9|340
1601250300000|2020-09-27 23:45:00|223159.2|223009.2|223061.5|222911.5|223192.7|223042.7|223041.8|222891.8|342
1601250600000|2020-09-27 23:50:00|223072.1|222922.1|223211.1|223061.1|223239.3|223089.3|223064.2|222914.2|323
1601250900000|2020-09-27 23:55:00|223216|223066|223295.9|223145.9|223296|223146|223172.4|223022.4|317
1601251200000|2020-09-28 00:00:00|223283|223133|223327.8|223177.8|223378.8|223228.8|223235.8|223085.8|425
1601251500000|2020-09-28 00:05:00|223331.2|223181.2|223338.3|223188.3|223373.7|223223.7|223320.2|223170.2|348
1601251800000|2020-09-28 00:10:00|223338.8|223188.8|223293.9|223143.9|223488.9|223338.9|223009.9|222859.9|616
1601252100000|2020-09-28 00:15:00|223295.7|223145.7|223300.3|223150.3|223319.5|223169.5|223243.5|223093.5|507
1601252400000|2020-09-28 00:20:00|223296.3|223146.3|223258.8|223108.8|223311.5|223161.5|223232.3|223082.3|422
1601252700000|2020-09-28 00:25:00|223256.1|223106.1|223157.1|223007.1|223274.9|223124.9|223105.8|222955.8|421
1601253000000|2020-09-28 00:30:00|223167.8|223017.8|223230.6|223080.6|223273|223098.6|223129.7|222979.7|454
1601253300000|2020-09-28 00:35:00|223231.4|223081.4|223424.1|223274.1|223440.9|223290.9|223227.3|223077.3|516
1601253600000|2020-09-28 00:40:00|223426|223276|223430.6|223280.6|223488.3|223338.3|223414.1|223264.1|456
1601253900000|2020-09-28 00:45:00|223430.5|223280.5|223605.9|223455.9|223614.9|223464.9|223428.9|223278.9|362
1601254200000|2020-09-28 00:50:00|223616.2|223466.2|223977.7|223827.7|224099.5|223949.5|223540.5|223390.5|592
1601254500000|2020-09-28 00:55:00|223976.7|223826.7|224020.7|223870.7|224067.8|223917.8|223962.1|223812.1|514
1601254800000|2020-09-28 01:00:00|224023.3|223873.3|224020.4|223870.4|224042.8|223892.8|223942.4|223792.4|478
1601255100000|2020-09-28 01:05:00|224017.4|223867.4|223853.9|223703.9|224020.9|223870.9|223822.6|223627.6|467
1601255400000|2020-09-28 01:10:00|223854.3|223704.3|223838.4|223688.4|223857.9|223707.9|223818.7|223668.7|371
1601255700000|2020-09-28 01:15:00|223832.5|223682.5|223666.8|223516.8|223849.1|223699.1|223655.2|223505.2|437
1601256000000|2020-09-28 01:20:00|223654.6|223504.6|223606.5|223456.5|223664.1|223514.1|223577.2|223427.2|410
1601256300000|2020-09-28 01:25:00|223614.9|223464.9|223578.3|223428.3|223636.2|223486.2|223505.9|223355.9|424
1601256600000|2020-09-28 01:30:00|223572.2|223422.2|223640.3|223490.3|223651|223501|223539.5|223389.5|435
1601256900000|2020-09-28 01:35:00|223641.1|223491.1|223570.2|223420.2|223646.3|223496.3|223566.7|223416.7|356
1601257200000|2020-09-28 01:40:00|223571|223421|223636.2|223486.2|223673|223523|223558.7|223408.7|454
1601257500000|2020-09-28 01:45:00|223638.2|223488.2|223523.6|223373.6|223645|223495|223514.4|223364.4|341
1601257800000|2020-09-28 01:50:00|223527.3|223377.3|223461.4|223311.4|223532.9|223382.9|223397.1|223222|409
1601258100000|2020-09-28 01:55:00|223463.7|223313.7|223426.1|223276.1|223505.6|223355.6|223421.7|223271.7|391
1601258400000|2020-09-28 02:00:00|223426.2|223276.2|223423.9|223273.9|223478.4|223309.6|223400.9|223227|329
1601258700000|2020-09-28 02:05:00|223426|223276|223387.7|223237.7|223442.1|223292.1|223358.7|223208.7|296
1601259000000|2020-09-28 02:10:00|223387.2|223237.2|223333.9|223183.9|223400.7|223250.7|223280.2|223130.2|335
1601259300000|2020-09-28 02:15:00|223332.3|223182.3|223324.9|223174.9|223356.5|223206.5|223306.4|223156.4|310
1601259600000|2020-09-28 02:20:00|223325.4|223175.4|223230.3|223080.3|223336.8|223186.8|223227.5|223077.5|351
1601259900000|2020-09-28 02:25:00|223230.6|223080.6|223274|223124|223298.5|223148.5|223226|223076|440
1601260200000|2020-09-28 02:30:00|223274.4|223124.4|223318.8|223168.8|223352.7|223202.7|223270.4|223120.4|340
1601260500000|2020-09-28 02:35:00|223319.4|223169.4|223418.7|223268.7|223423.8|223273.8|223319.4|223169.4|377
1601260800000|2020-09-28 02:40:00|223414.6|223264.6|223407.7|223257.7|223462|223312|223382.5|223232.5|320
1601261100000|2020-09-28 02:45:00|223407.8|223257.8|223384.5|223234.5|223416.8|223266.8|223375|223225|263
1601261400000|2020-09-28 02:50:00|223390.5|223240.5|223383.9|223233.9|223457.8|223307.8|223382.6|223187|373
1601261700000|2020-09-28 02:55:00|223384|223234|223316.4|223166.4|223384.4|223246.2|223286.1|223136.1|375
1601262000000|2020-09-28 03:00:00|223328.4|223178.4|223419|223269|223429.1|223279.1|223328.4|223178.4|436
1601262300000|2020-09-28 03:05:00|223418.5|223268.5|223428|223278|223480.5|223330.5|223409.1|223259.1|384
1601262600000|2020-09-28 03:10:00|223427.7|223277.7|223385.2|223235.2|223461.5|223311.5|223344.2|223194.2|403
1601262900000|2020-09-28 03:15:00|223385.3|223235.3|223394.6|223244.6|223454.7|223270.8|223368|223204|362
1601263200000|2020-09-28 03:20:00|223394.1|223244.1|223435.3|223285.3|223476.8|223326.8|223394.1|223244.1|357
1601263500000|2020-09-28 03:25:00|223435.4|223285.4|223429.3|223279.3|223472.2|223322.2|223420.2|223270.2|364
1601263800000|2020-09-28 03:30:00|223426.3|223276.3|223350.4|223200.4|223437.6|223287.6|223336.1|223186.1|400
1601264100000|2020-09-28 03:35:00|223356|223206|223371.2|223221.2|223400.4|223250.4|223352.9|223202.9|339
1601264400000|2020-09-28 03:40:00|223376.3|223226.3|223356.3|223206.3|223386|223236|223334.9|223184.9|305
1601264700000|2020-09-28 03:45:00|223361.2|223211.2|223329.5|223179.5|223369.3|223219.3|223304.5|223154.5|324
1601265000000|2020-09-28 03:50:00|223331.4|223181.4|223285.7|223135.7|223343|223193|223275.9|223125.9|323
1601265300000|2020-09-28 03:55:00|223285|223135|223289.4|223139.4|223303.4|223189.1|223229.3|223120.7|185
1601265600000|2020-09-28 04:00:00|223290.4|223140.4|223221.3|223071.3|223301.4|223151.4|223210.1|223060.1|312
1601265900000|2020-09-28 04:05:00|223222.1|223072.1|223247.3|223097.3|223249.2|223099.2|223205.7|223055.7|250
1601266200000|2020-09-28 04:10:00|223239.4|223089.4|223228|223078|223260.4|223110.4|223221|223071|261
1601266500000|2020-09-28 04:15:00|223227.6|223077.6|223172.6|223022.6|223237.8|223087.8|223158.5|223008.5|297
1601266800000|2020-09-28 04:20:00|223156.1|223006.1|223119.7|222969.7|223171.1|223021.1|223093.1|222943.1|342
1601267100000|2020-09-28 04:25:00|223120.9|222970.9|223094|222944|223166.4|223016.4|223039.3|222889.3|353
1601267400000|2020-09-28 04:30:00|223094.6|222944.6|223060.4|222910.4|223147.4|222997.4|223039.4|222889.4|461
1601267700000|2020-09-28 04:35:00|223060.5|222910.5|223021.1|222871.1|223096.1|222946.1|223005|222855|442
1601268000000|2020-09-28 04:40:00|223022.2|222872.2|222978.6|222828.6|223062.4|222912.4|222962.4|222812.4|361
1601268300000|2020-09-28 04:45:00|222976.6|222826.6|222984.6|222834.6|222993.1|222843.1|222951.5|222801.5|289
1601268600000|2020-09-28 04:50:00|222984.1|222834.1|222964.5|222814.5|222999.5|222849.5|222951|222801|287
1601268900000|2020-09-28 04:55:00|222965.4|222815.4|223061.6|222911.6|223069.6|222919.6|222957.3|222807.3|288
1601269200000|2020-09-28 05:00:00|223059.9|222909.9|223014.5|222864.5|223109.3|222959.3|222958.6|222808.6|464
1601269500000|2020-09-28 05:05:00|223017|222867|222983.8|222833.8|223027.3|222877.3|222971.6|222821.6|375
1601269800000|2020-09-28 05:10:00|222973|222823|222986.3|222836.3|223055.1|222905.1|222917.3|222767.3|493
1601270100000|2020-09-28 05:15:00|222986.4|222836.4|223017.8|222867.8|223022.5|222872.5|222950.8|222800.8|435
1601270400000|2020-09-28 05:20:00|223017.3|222867.3|222947.2|222797.2|223017.3|222867.3|222939.7|222789.7|353
1601270700000|2020-09-28 05:25:00|222950.2|222800.2|222910.6|222760.6|222980.7|222830.7|222902.8|222752.8|414
1601271000000|2020-09-28 05:30:00|222911.3|222761.3|222943.4|222793.4|222999.9|222849.9|222911.3|222761.3|486
1601271300000|2020-09-28 05:35:00|222943.2|222793.2|223027.2|222877.2|223062.9|222912.9|222929.7|222779.7|393
1601271600000|2020-09-28 05:40:00|223035.8|222885.8|223018.9|222868.9|223060.2|222910.2|223008.9|222858.9|411
1601271900000|2020-09-28 05:45:00|223024.1|222874.1|223036.9|222886.9|223086.7|222936.7|222942.7|222792.7|565
1601272200000|2020-09-28 05:50:00|223037.3|222887.3|223173.5|223023.5|223175.4|223025.4|223011.1|222861.1|520
1601272500000|2020-09-28 05:55:00|223173.7|223023.7|223108.7|222958.7|223190|223040|222993|222873.7|534
1601272800000|2020-09-28 06:00:00|223108.2|222958.2|223147.2|222997.2|223215.2|223065.2|223020.7|222870.7|741
1601273100000|2020-09-28 06:05:00|223144.8|222994.8|223314.8|223164.8|223317|223167|223109|222959|676
1601273400000|2020-09-28 06:10:00|223312.7|223162.7|223154.7|223004.7|223313.4|223163.4|223127|222977|530
1601273700000|2020-09-28 06:15:00|223151.5|223001.5|222987.8|222837.8|223214|223064|222953|222803|646
1601274000000|2020-09-28 06:20:00|222994.2|222844.2|222801.2|222651.2|222999.7|222849.7|222797.3|222647.3|485
1601274300000|2020-09-28 06:25:00|222799.8|222649.8|222465.2|222315.2|222804.5|222654.5|222375.5|222225.5|642
1601274600000|2020-09-28 06:30:00|222467.3|222317.3|222682.7|222532.7|222686.8|222536.8|222464|222314|537
1601274900000|2020-09-28 06:35:00|222684.4|222534.4|222579.1|222429.1|222774.7|222624.7|222563.7|222413.7|552
1601275200000|2020-09-28 06:40:00|222575.9|222425.9|222674.8|222524.8|222768.6|222618.6|222574.2|222424.2|519
1601275500000|2020-09-28 06:45:00|222692.3|222542.3|222634.9|222484.9|222778|222628|222609.8|222459.8|530
1601275800000|2020-09-28 06:50:00|222636.6|222486.6|222721.1|222571.1|222774.7|222624.7|222601|222451|515
1601276100000|2020-09-28 06:55:00|222721.3|222571.3|222798.7|222648.7|222860.2|222710.2|222719.5|222569.5|584
1601276400000|2020-09-28 07:00:00|222796.2|222646.2|222909|222759|222988.3|222838.3|222720|222570|728
1601276700000|2020-09-28 07:05:00|222910.1|222760.1|223292|223142|223305.4|223155.4|222903.7|222753.7|685
1601277000000|2020-09-28 07:10:00|223290.1|223140.1|223494.4|223344.4|223507.6|223357.6|223174.6|223024.6|820
1601277300000|2020-09-28 07:15:00|223494.7|223344.7|223827.3|223677.3|223849.7|223699.7|223421.4|223271.4|816
1601277600000|2020-09-28 07:20:00|223826.1|223676.1|223886.5|223736.5|223960.6|223847.3|223768.8|223641.6|934
1601277900000|2020-09-28 07:25:00|223885|223735|223718.6|223568.6|223886.3|223736.3|223571.3|223426.6|767
1601278200000|2020-09-28 07:30:00|223707.6|223557.6|223708.3|223558.3|223779.2|223650.3|223677.9|223532.2|812
1601278500000|2020-09-28 07:35:00|223708|223558|223761.1|223611.1|223832.4|223682.4|223620.2|223475.8|770
1601278800000|2020-09-28 07:40:00|223761.6|223611.6|223964.3|223814.3|223970.2|223820.2|223700.6|223603.7|781
1601279100000|2020-09-28 07:45:00|223964.1|223814.1|224000.7|223850.7|224007.2|223857.2|223826.9|223676.9|691
1601279400000|2020-09-28 07:50:00|223999.4|223849.4|224015.6|223865.6|224151.5|224051.3|223956.4|223849.4|761
1601279700000|2020-09-28 07:55:00|224014.6|223864.6|224059.2|223909.2|224066.1|223932.3|223902.4|223799.4|690
1601280000000|2020-09-28 08:00:00|224059.9|223909.9|224495.5|224345.5|224514|224392.3|224031.8|223900.3|843
1601280300000|2020-09-28 08:05:00|224499|224349|224203.3|224053.3|224499|224361.4|224128|223978|834
1601280600000|2020-09-28 08:10:00|224203.4|224053.4|224335.1|224185.1|224360.9|224232.8|224137.7|223987.7|714
1601280900000|2020-09-28 08:15:00|224336.6|224186.6|224062.1|223912.1|224338.5|224188.5|224061|223911|671
1601281200000|2020-09-28 08:20:00|224061.3|223911.3|224253.2|224103.2|224307.5|224157.5|224059.4|223909.4|653
1601281500000|2020-09-28 08:25:00|224249.5|224099.5|223846.5|223696.5|224282.6|224132.6|223810.8|223696.2|713
1601281800000|2020-09-28 08:30:00|223844.4|223694.4|223508.1|223358.1|223884.9|223734.9|223445|223295|914
1601282100000|2020-09-28 08:35:00|223505|223355|223560.1|223410.1|223743.2|223593.2|223454.3|223304.3|837
1601282400000|2020-09-28 08:40:00|223558.2|223408.2|223503.3|223453.3|223661.9|223529.3|223481.5|223355.1|873
1601282700000|2020-09-28 08:45:00|223503.1|223453.1|223630.5|223480.5|223722|223572|223458.9|223356|891
1601283000000|2020-09-28 08:50:00|223630.9|223480.9|223839.8|223689.8|223869.8|223735.7|223623.8|223473.8|844
1601283300000|2020-09-28 08:55:00|223839.1|223689.1|223918|223768|224020.7|223870.7|223827.8|223677.8|663
1601283600000|2020-09-28 09:00:00|223917.3|223767.3|223870.1|223720.1|223917.3|223767.3|223743.3|223593.3|685
1601283900000|2020-09-28 09:05:00|223873|223723|223617.7|223467.7|223879.9|223729.9|223615.4|223465.4|669
1601284200000|2020-09-28 09:10:00|223618.2|223468.2|223808.1|223658.1|223815.1|223665.1|223616.8|223466.8|589
1601284500000|2020-09-28 09:15:00|223810.2|223660.2|223899.5|223749.5|223945.2|223795.2|223810.2|223660.2|582
1601284800000|2020-09-28 09:20:00|223899.7|223749.7|223642.1|223492.1|223899.7|223749.7|223641.5|223491.5|558
1601285100000|2020-09-28 09:25:00|223641.8|223491.8|223366.3|223216.3|223643.1|223538.4|223343.4|223193.4|593
1601285400000|2020-09-28 09:30:00|223359.4|223209.4|223552.7|223402.7|223570.5|223420.5|223349.3|223199.3|578
1601285700000|2020-09-28 09:35:00|223548.3|223398.3|223549.3|223399.3|223610.3|223460.3|223522.2|223372.2|523
1601286000000|2020-09-28 09:40:00|223549.4|223399.4|223706.4|223556.4|223708.4|223558.4|223500.5|223350.5|578
1601286300000|2020-09-28 09:45:00|223703.9|223553.9|223593|223443|223718.6|223574.6|223546.8|223441.5|554
1601286600000|2020-09-28 09:50:00|223593.3|223443.3|223591.5|223441.5|223662|223512|223508|223405.5|695
1601286900000|2020-09-28 09:55:00|223590.6|223440.6|223574|223424|223614.1|223464.1|223558.9|223408.9|566
1601287200000|2020-09-28 10:00:00|223574.4|223424.4|223510.4|223360.4|223752.8|223602.8|223455.4|223355.6|640
1601287500000|2020-09-28 10:05:00|223511.8|223361.8|223295.2|223145.2|223596.8|223486|223290.7|223140.7|675
1601287800000|2020-09-28 10:10:00|223295.5|223145.5|223068.7|222918.7|223298.3|223148.3|223061.6|222911.6|635
1601288100000|2020-09-28 10:15:00|223073.1|222923.1|223208.1|223158.1|223284.9|223197.7|223067.1|222917.1|740
1601288400000|2020-09-28 10:20:00|223207|223157|223020.6|222870.6|223339.4|223237|223013.2|222863.2|672
1601288700000|2020-09-28 10:25:00|223018.6|222868.6|222853.4|222703.4|223025.8|222875.8|222848.2|222700.2|695
1601289000000|2020-09-28 10:30:00|222852.6|222702.6|222629.6|222479.6|222852.8|222702.8|222569.8|222451|731
1601289300000|2020-09-28 10:35:00|222629.4|222479.4|222814.9|222664.9|222881.5|222776.8|222629.4|222479.4|714
1601289600000|2020-09-28 10:40:00|222811.6|222661.6|222747.8|222597.8|222811.6|222661.6|222554.8|222453.9|637
1601289900000|2020-09-28 10:45:00|222750.7|222600.7|222878.1|222728.1|222992.6|222850.1|222693.5|222575.2|698
1601290200000|2020-09-28 10:50:00|222876.8|222726.8|222721|222571|222878.9|222728.9|222664.8|222562.6|591
1601290500000|2020-09-28 10:55:00|222721.3|222571.3|222917.2|222867.2|222990.8|222889.1|222721.1|222571.1|598
1601290800000|2020-09-28 11:00:00|222938.4|222888.4|222923.4|222773.4|222985.4|222888.4|222840|222723.5|746
1601291100000|2020-09-28 11:05:00|222924.4|222774.4|222879.4|222729.4|223046|222945.6|222841.9|222729.3|714
1601291400000|2020-09-28 11:10:00|222879.3|222729.3|222627.8|222477.8|222886.7|222736.7|222627.8|222477.8|650
1601291700000|2020-09-28 11:15:00|222627.6|222477.6|222716.5|222566.5|222776.8|222626.8|222528|222378|735
1601292000000|2020-09-28 11:20:00|222718|222568|222676.7|222526.7|222727.9|222577.9|222601.6|222455.5|642
1601292300000|2020-09-28 11:25:00|222676.6|222526.6|222520.9|222470.9|222711.3|222561.3|222515.1|222425|619
1601292600000|2020-09-28 11:30:00|222520.6|222470.6|222036.4|221986.4|222565.4|222473.8|222024|221929|809
1601292900000|2020-09-28 11:35:00|222038.1|221988.1|221844.6|221794.6|222059|221988.1|221761.6|221652.6|946
1601293200000|2020-09-28 11:40:00|221843.5|221793.5|221931.1|221781.1|222088.3|221998.1|221843.5|221756.1|836
1601293500000|2020-09-28 11:45:00|221930.4|221780.4|222021.8|221971.8|222078.2|221993.1|221823.2|221691.6|838
1601293800000|2020-09-28 11:50:00|222022|221972|221608.1|221458.1|222042.1|221975.2|221570.5|221420.5|889
1601294100000|2020-09-28 11:55:00|221608.7|221458.7|221850|221700|221907.4|221795.3|221582.6|221457.5|834
1601294400000|2020-09-28 12:00:00|221854.9|221704.9|222325.2|222275.2|222455.8|222326.6|221800.1|221699.9|897
1601294700000|2020-09-28 12:05:00|222325.8|222275.8|222396.3|222346.3|222476.5|222410.6|222180.5|222077.6|824
1601295000000|2020-09-28 12:10:00|222393.7|222343.7|222393.1|222343.1|222500.8|222450.8|222347.9|222297.9|826
1601295300000|2020-09-28 12:15:00|222395.9|222345.9|222069.7|222019.7|222395.9|222345.9|222060.4|222010.4|938
1601295600000|2020-09-28 12:20:00|222070.2|222020.2|222260.2|222210.2|222323.9|222273.9|222008.4|221958.4|934
1601295900000|2020-09-28 12:25:00|222259.1|222209.1|222014.9|221964.9|222398.7|222348.7|222014.9|221921.1|1005
1601296200000|2020-09-28 12:30:00|222011.7|221961.7|221960.1|221910.1|222082.1|221992.1|221904.2|221854.2|951
1601296500000|2020-09-28 12:35:00|221961.8|221911.8|222680.6|222630.6|222693.5|222643.5|221951.5|221901.5|975
1601296800000|2020-09-28 12:40:00|222674.5|222624.5|222692.1|222642.1|222751.1|222651.8|222437.7|222367|1009
1601297100000|2020-09-28 12:45:00|222689.8|222639.8|222934.8|222784.8|222989.8|222939.8|222689.6|222613.1|974
1601297400000|2020-09-28 12:50:00|222936.4|222786.4|222693.9|222643.9|222941.4|222844.1|222659.1|222595.7|823
1601297700000|2020-09-28 12:55:00|222694.6|222644.6|222811.6|222761.6|222920.6|222825|222579.3|222529.3|915
1601298000000|2020-09-28 13:00:00|222809|222759|222868|222818|222882.9|222832.9|222494.3|222444.3|914
1601298300000|2020-09-28 13:05:00|222868.3|222818.3|222637.8|222587.8|222992.7|222942.7|222635|222585|960
1601298600000|2020-09-28 13:10:00|222638.9|222588.9|222618.5|222568.5|222665.1|222615.1|222497|222447|885
1601298900000|2020-09-28 13:15:00|222619.1|222569.1|222659|222609|222720.1|222670.1|222518.3|222468.3|963
1601299200000|2020-09-28 13:20:00|222658.9|222608.9|222638.3|222588.3|222745.9|222695.9|222622.4|222572.4|917
1601299500000|2020-09-28 13:25:00|222638.5|222588.5|222689.8|222639.8|222850.9|222800.9|222631|222571.1|900
1601299800000|2020-09-28 13:30:00|222690.3|222640.3|222442.2|222392.2|222738.6|222665.2|222385.6|222335.6|987
1601300100000|2020-09-28 13:35:00|222442.3|222392.3|222747.3|222697.3|222790.7|222718.2|222257.2|222207.2|1087
1601300400000|2020-09-28 13:40:00|222746.9|222696.9|222767.3|222717.3|222823.6|222748.9|222547|222497|1049
1601300700000|2020-09-28 13:45:00|222769.4|222719.4|222807.2|222757.2|222899.9|222809.7|222554.7|222453.8|1123
1601301000000|2020-09-28 13:50:00|222788.6|222738.6|223350.7|223300.7|223382.8|223316.8|222788.6|222738.6|1101
1601301300000|2020-09-28 13:55:00|223350.2|223300.2|223392.2|223342.2|223688|223638|223214.3|223164.3|1064
1601301600000|2020-09-28 14:00:00|223388.5|223338.5|223249.6|223199.6|223540.7|223429.3|223243.4|223193.4|1041
1601301900000|2020-09-28 14:05:00|223250.9|223200.9|223661.6|223611.6|223667.9|223617.9|223206.7|223156.7|1075
1601302200000|2020-09-28 14:10:00|223659.3|223609.3|223687|223637|223985.2|223905.8|223649.1|223560|1104
1601302500000|2020-09-28 14:15:00|223687.8|223637.8|223882.9|223832.9|223979.9|223848.6|223644.2|223594.2|1013
1601302800000|2020-09-28 14:20:00|223880.6|223830.6|224174.2|224124.2|224309.2|224195.8|223798.7|223748.7|1038
1601303100000|2020-09-28 14:25:00|224172.1|224122.1|223923.6|223773.6|224192.3|224142.3|223824.1|223757.1|1034
1601303400000|2020-09-28 14:30:00|223922.4|223772.4|224339.3|224289.3|224450.7|224400.7|223870.1|223772.4|1082
1601303700000|2020-09-28 14:35:00|224338.2|224288.2|224422.7|224372.7|224429.5|224379.5|224301.2|224251.2|1062
1601304000000|2020-09-28 14:40:00|224422.8|224372.8|224407.8|224357.8|224808.2|224704.4|224289|224199.1|1033
1601304300000|2020-09-28 14:45:00|224406|224356|224593.4|224543.4|224649.8|224599.8|224310.1|224260.1|1014
1601304600000|2020-09-28 14:50:00|224593.5|224543.5|225074.7|225024.7|225193.6|225091.9|224549.1|224499.1|1064
1601304900000|2020-09-28 14:55:00|225073.6|225023.6|225166.6|225016.6|225199.3|225138.7|224959.4|224866.3|1064
1601305200000|2020-09-28 15:00:00|225170.6|225020.6|224982.2|224932.2|225261.5|225157|224865.3|224758.9|1120
1601305500000|2020-09-28 15:05:00|224983.5|224933.5|224896.8|224846.8|225192.4|225102.6|224870.7|224798.6|996
1601305800000|2020-09-28 15:10:00|224896.7|224846.7|225099.6|225049.6|225120.7|225070.7|224876.3|224826.3|897
1601306100000|2020-09-28 15:15:00|225100.9|225050.9|225018.3|224968.3|225120|225070|224897.6|224847.6|991
1601306400000|2020-09-28 15:20:00|225019.4|224969.4|225056.9|225006.9|225185.2|225135.2|224999.9|224949.9|913
1601306700000|2020-09-28 15:25:00|225057.7|225007.7|225282|225232|225410.9|225360.9|225030.9|224980.9|994
1601307000000|2020-09-28 15:30:00|225278.8|225228.8|225507|225457|225565.3|225515.3|225227.2|225163|990
1601307300000|2020-09-28 15:35:00|225510.5|225460.5|225554.8|225504.8|225768.5|225718.5|225502.7|225452.7|979
1601307600000|2020-09-28 15:40:00|225551.1|225501.1|225344.3|225194.3|225659.1|225609.1|225304|225186.5|895
1601307900000|2020-09-28 15:45:00|225332.5|225182.5|225219.9|225169.9|225468.7|225370.4|225182.1|225126.6|1052
1601308200000|2020-09-28 15:50:00|225218.1|225168.1|225248.8|225198.8|225330.7|225280.7|225148.5|225045.9|956
1601308500000|2020-09-28 15:55:00|225244.1|225194.1|225097.6|225047.6|225346.4|225296.4|225089.3|225039.3|932
1601308800000|2020-09-28 16:00:00|225096.3|225046.3|225217.7|225167.7|225390.7|225322.8|225088|225038|1033
1601309100000|2020-09-28 16:05:00|225216.9|225166.9|225316|225266|225495|225391.6|225201.6|225105.3|997
1601309400000|2020-09-28 16:10:00|225323.5|225273.5|225199.7|225149.7|225355.8|225305.8|225178.4|225128.4|987
1601309700000|2020-09-28 16:15:00|225198.8|225148.8|225306.3|225256.3|225446.8|225396.8|225151.4|225101.4|931
1601310000000|2020-09-28 16:20:00|225307.7|225257.7|225404.9|225354.9|225404.9|225354.9|225303.8|225253.8|955
1601310300000|2020-09-28 16:25:00|225405.6|225355.6|226576|226426|226623.8|226473.8|225392.8|225342.8|1058
1601310600000|2020-09-28 16:30:00|226559.6|226409.6|226079.9|225929.9|226636.1|226524.3|226011.7|225892.9|1009
1601310900000|2020-09-28 16:35:00|226080.2|225930.2|225995.8|225945.8|226085|226018|225818.7|225712|917
1601311200000|2020-09-28 16:40:00|225996|225946|225842.7|225792.7|226041.8|225946|225778.9|225676|759
1601311500000|2020-09-28 16:45:00|225842.2|225792.2|225866.8|225816.8|225878.5|225828.5|225834.6|225784.6|503
1601311800000|2020-09-28 16:50:00|225867.4|225817.4|225901.1|225851.1|225936|225886|225827.9|225777.9|745
1601312100000|2020-09-28 16:55:00|225901.2|225851.2|225770.6|225720.6|225908.5|225858.5|225701.5|225651.5|695
1601312400000|2020-09-28 17:00:00|225776.6|225726.6|226136.1|226086.1|226237|226137.1|225776.6|225726.6|890
1601312700000|2020-09-28 17:05:00|226135.6|226085.6|226120.7|226070.7|226236.4|226126.1|226087.3|226011.3|809
1601313000000|2020-09-28 17:10:00|226180.3|226030.3|225958.2|225908.2|226189.1|226088.3|225909.3|225859.3|842
1601313300000|2020-09-28 17:15:00|225956.1|225906.1|226234.8|226184.8|226349.6|226242.1|225956.1|225906.1|849
1601313600000|2020-09-28 17:20:00|226234.2|226184.2|226128.4|226078.4|226241.7|226191.7|226009.1|225934|830
1601313900000|2020-09-28 17:25:00|226125.9|226075.9|226053.8|226003.8|226182.3|226101.8|226011.7|225943.9|847
1601314200000|2020-09-28 17:30:00|226053|226003|225852.7|225802.7|226092.2|226042.2|225841.7|225737.9|909
1601314500000|2020-09-28 17:35:00|225854.5|225804.5|225981.4|225931.4|226076.2|225988.4|225841.8|225740.2|820
1601314800000|2020-09-28 17:40:00|225980.6|225930.6|225944.2|225794.2|226040.8|225990.8|225847.9|225783.5|776
1601315100000|2020-09-28 17:45:00|225950.5|225800.5|225668.4|225618.4|225954.3|225856.2|225668.4|225570.9|695
1601315400000|2020-09-28 17:50:00|225637.7|225587.7|225749.4|225699.4|225989.9|225885.6|225619.6|225569.6|884
1601315700000|2020-09-28 17:55:00|225748.9|225698.9|226068.6|225918.6|226165.8|226115.8|225745.7|225695.7|933
1601316000000|2020-09-28 18:00:00|226066.2|225916.2|226093.2|225943.2|226321.1|226219.1|226012.2|225906.8|892
1601316300000|2020-09-28 18:05:00|226093.5|225943.5|225615.5|225565.5|226093.6|225976.9|225612.8|225524.5|762
1601316600000|2020-09-28 18:10:00|225616.1|225566.1|225564.6|225414.6|225720.8|225670.8|225236.5|225134.3|917
1601316900000|2020-09-28 18:15:00|225559.7|225409.7|225375|225325|225559.7|225451.8|225355.9|225261|797
1601317200000|2020-09-28 18:20:00|225378.5|225328.5|225518.3|225368.3|225544.7|225443.5|225274.1|225224.1|899
1601317500000|2020-09-28 18:25:00|225521|225371|225100.9|224950.9|225541.8|225491.8|224989.5|224865.9|904
1601317800000|2020-09-28 18:30:00|225099.6|224949.6|225035.3|224985.3|225099.8|225032.9|225014.2|224948.2|625
1601318100000|2020-09-28 18:35:00|225036.7|224986.7|225027.5|224977.5|225080.9|225030.9|225002.2|224952.2|678
1601318400000|2020-09-28 18:40:00|225027.8|224977.8|224837.4|224787.4|225096.6|225046.6|224763.7|224713.7|807
1601318700000|2020-09-28 18:45:00|224836.8|224786.8|224800.4|224750.4|225007.3|224905.3|224689.6|224639.6|891
1601319000000|2020-09-28 18:50:00|224799.9|224749.9|224732.4|224682.4|224799.9|224749.9|224648.8|224598.8|1002
1601319300000|2020-09-28 18:55:00|224732.1|224682.1|225110.8|225060.8|225173.2|225070.7|224695.5|224645.5|1034
1601319600000|2020-09-28 19:00:00|225133.7|225083.7|224825.7|224775.7|225236.1|225091.3|224737.8|224634.7|1052
1601319900000|2020-09-28 19:05:00|224825.6|224775.6|224761.1|224711.1|224883.9|224784.3|224716.9|224600.2|910
1601320200000|2020-09-28 19:10:00|224765.3|224715.3|224536.3|224486.3|224857.4|224760.7|224528.1|224478.1|938
1601320500000|2020-09-28 19:15:00|224538.6|224488.6|224640.6|224590.6|224747.9|224627.4|224506.1|224436.8|935
1601320800000|2020-09-28 19:20:00|224639.3|224589.3|224529.7|224479.7|224726.5|224620|224519.4|224425.8|912
1601321100000|2020-09-28 19:25:00|224531.8|224481.8|224366.5|224316.5|224533.9|224483.9|224159|224056.9|824
1601321400000|2020-09-28 19:30:00|224366.7|224316.7|224444.2|224294.2|224581.4|224486|224286.6|224151.5|923
1601321700000|2020-09-28 19:35:00|224445.2|224295.2|224488.3|224438.3|224550.1|224452.1|224299.2|224205.6|940
1601322000000|2020-09-28 19:40:00|224538.3|224388.3|224348.4|224298.4|224548.8|224469.7|224253.1|224154.3|831
1601322300000|2020-09-28 19:45:00|224341.6|224291.6|224392.4|224242.4|224480.3|224382.6|224328.9|224225.8|897
1601322600000|2020-09-28 19:50:00|224398.5|224248.5|224331.9|224181.9|224440.2|224302.8|224090.5|223991.7|954
1601322900000|2020-09-28 19:55:00|224335.7|224185.7|224043.2|223993.2|224397.8|224289.3|224043.2|223951.3|941
1601323200000|2020-09-28 20:00:00|224097.9|223947.9|224088.8|224038.8|224238.3|224144.4|224022.9|223872.9|776
1601323500000|2020-09-28 20:05:00|224088.9|224038.9|224179.5|224029.5|224244.9|224126|224025|223970.1|680
1601323800000|2020-09-28 20:10:00|224181.3|224031.3|224013.7|223963.7|224181.3|224080.5|223995.7|223885.6|637
1601324100000|2020-09-28 20:15:00|224017.5|223967.5|223946.5|223796.5|224102|224008.9|223856.7|223761.4|572
1601324400000|2020-09-28 20:20:00|223944.1|223794.1|224101.7|223951.7|224187.7|224037.7|223791.8|223693.2|589
1601324700000|2020-09-28 20:25:00|224100.2|223950.2|224135|223985|224150.3|224000.3|224021.4|223910.6|461
1601325000000|2020-09-28 20:30:00|224134.2|223984.2|224016.9|223866.9|224184.3|224034.3|224008.2|223858.2|618
1601325300000|2020-09-28 20:35:00|224019.6|223869.6|224206.9|224056.9|224221.4|224071.4|224018.2|223868.2|546
1601325600000|2020-09-28 20:40:00|224205.7|224055.7|224231.2|224081.2|224231.2|224081.5|224121|224021.1|499
1601325900000|2020-09-28 20:45:00|224228.1|224078.1|224289|224139|224301.2|224151.2|224215|224065|427
1601326200000|2020-09-28 20:50:00|224285.6|224135.6|224279.4|224129.4|224397.7|224247.7|224260.9|224110.9|357
1601326500000|2020-09-28 20:55:00|224281.1|224131.1|224329.8|224012.1|224379.7|224173.9|224132.8|223928.7|471
1601326800000|2020-09-28 21:00:00|224334.5|224009.1|224469.1|224134.1|224478.8|224143.8|224334.5|224009.1|23
1601327100000|2020-09-28 21:05:00|224475.5|224140.5|224507|224172|224658.8|224323.8|224325.6|223990.6|215
1601327400000|2020-09-28 21:10:00|224480.2|224145.2|224514.2|224179.2|224547.1|224212.1|224421|224086|164
1601327700000|2020-09-28 21:15:00|224494.5|224159.5|224508.1|224173.1|224605.3|224270.3|224470.4|224135.4|103
1601328000000|2020-09-28 21:20:00|224492.3|224157.3|224486|224151|224629.9|224294.9|224472.2|224137.2|118
1601328300000|2020-09-28 21:25:00|224587|224252|224488.7|224153.7|224637.6|224302.6|224465|224130|107
1601328600000|2020-09-28 21:30:00|224551.6|224216.6|224561.7|224226.7|224589.5|224254.5|224468.6|224133.6|207
1601328900000|2020-09-28 21:35:00|224561.6|224226.6|224538|224203|224606.5|224271.5|224470|224135|140
1601329200000|2020-09-28 21:40:00|224555.7|224220.7|224490.7|224155.7|224582.7|224247.7|224467|224132|121
1601329500000|2020-09-28 21:45:00|224503.6|224168.6|224513|224178|224598.3|224263.3|224474.1|224139.1|139
1601329800000|2020-09-28 21:50:00|224491.9|224156.9|224497.5|224162.5|224602.6|224267.6|224456.6|224121.6|136
1601330100000|2020-09-28 21:55:00|224496.3|224161.3|224570.8|224235.8|224571.4|224236.4|224482.7|224147.7|253
1601330400000|2020-09-28 22:00:00|224561.3|224226.3|224455.8|224120.8|224597.7|224262.7|224385.7|224050.7|544
1601330700000|2020-09-28 22:05:00|224435.4|224100.4|224437.9|224102.9|224541.1|224206.1|224321.7|223986.7|393
1601331000000|2020-09-28 22:10:00|224447.5|224112.5|224421.5|224125|224527.3|224192.3|224370.6|224035.6|230
1601331300000|2020-09-28 22:15:00|224450.1|224115.1|224400.5|224065.5|224531.6|224196.6|224367.9|224032.9|283
1601331600000|2020-09-28 22:20:00|224401.7|224066.7|224261.6|224111.6|224440.8|224150|224141.1|223922|438
1601331900000|2020-09-28 22:25:00|224270.2|224120.2|224275.8|224125.8|224431|224182.3|224254.7|224102.4|278
1601332200000|2020-09-28 22:30:00|224274.9|224124.9|224289.9|224139.9|224432.4|224180.2|224244.9|224069.5|295
1601332500000|2020-09-28 22:35:00|224298|224148|224286.8|224136.8|224374.6|224177.1|224242.9|224047|365
1601332800000|2020-09-28 22:40:00|224285.3|224135.3|224261.3|224111.3|224415.2|224165.6|224251.6|224101.6|294
1601333100000|2020-09-28 22:45:00|224262.6|224112.6|224256.9|224106.9|224358.3|224149.7|224248.9|224098.9|263
1601333400000|2020-09-28 22:50:00|224256.7|224106.7|224149.9|223999.9|224349.5|224145.7|224090|223940|364
1601333700000|2020-09-28 22:55:00|224146.3|223996.3|224091.9|223941.9|224189.1|224039.1|224085|223935|426
1601334000000|2020-09-28 23:00:00|224089.4|223939.4|224105.7|223955.7|224202|224014|224088.8|223923.2|383
1601334300000|2020-09-28 23:05:00|224106.4|223956.4|224121.6|223971.6|224186.3|224036.3|224100.9|223950.9|386
1601334600000|2020-09-28 23:10:00|224127.5|223977.5|224124|223974|224176.4|224026.4|224101.2|223951.2|345
1601334900000|2020-09-28 23:15:00|224123.6|223973.6|224138.4|223988.4|224236|224038.3|224123.6|223963.7|358
1601335200000|2020-09-28 23:20:00|224146.9|223996.9|224128.5|223978.5|224157.4|224007.4|224106|223956|205
1601335500000|2020-09-28 23:25:00|224121.4|223971.4|224104.1|223954.1|224197.4|224008.6|224104.1|223940|236
1601335800000|2020-09-28 23:30:00|224103.8|223953.8|224120.4|223970.4|224166.1|224016.1|224103.8|223953.8|368
1601336100000|2020-09-28 23:35:00|224120|223970|224135.4|223985.4|224163.4|224013.4|224113.4|223963.4|368
1601336400000|2020-09-28 23:40:00|224126.7|223976.7|224053.7|223903.7|224159.4|224009.4|224018.1|223868.1|404
1601336700000|2020-09-28 23:45:00|224054.5|223904.5|223879.6|223729.6|224060.2|223910.2|223848.9|223698.9|551
1601337000000|2020-09-28 23:50:00|223877.7|223727.7|223807.9|223657.9|223954.3|223804.3|223787.5|223637.5|480
1601337300000|2020-09-28 23:55:00|223809.8|223659.8|223762.6|223612.6|223833|223683|223702.4|223552.4|515
1601337600000|2020-09-29 00:00:00|223749.5|223599.5|223778.8|223628.8|223812.2|223662.2|223741.8|223591.8|625
1601337900000|2020-09-29 00:05:00|223776|223626|223777|223627|223796.2|223646.2|223736.4|223586.4|432
1601338200000|2020-09-29 00:10:00|223776.1|223626.1|223727.4|223577.4|223803.5|223653.5|223698|223548|553
1601338500000|2020-09-29 00:15:00|223723.8|223573.8|223678.7|223528.7|223725.3|223575.3|223654.2|223504.2|479
1601338800000|2020-09-29 00:20:00|223677.8|223527.8|223691.6|223541.6|223775.8|223625.8|223675.5|223525.5|489
1601339100000|2020-09-29 00:25:00|223690.8|223540.8|223712.4|223562.4|223717|223567|223660.9|223510.9|425
1601339400000|2020-09-29 00:30:00|223712.2|223562.2|223785.3|223635.3|223796.5|223646.5|223686.6|223536.6|438
1601339700000|2020-09-29 00:35:00|223784.5|223634.5|223723.7|223573.7|223797.6|223647.6|223721.6|223571.6|401
1601340000000|2020-09-29 00:40:00|223724|223574|223751.7|223601.7|223803.3|223653.3|223721.6|223571.6|394
1601340300000|2020-09-29 00:45:00|223750.3|223600.3|223734.2|223584.2|223751.6|223601.6|223691.9|223541.9|339
1601340600000|2020-09-29 00:50:00|223726.7|223576.7|223777.1|223627.1|223785.8|223635.8|223716.4|223566.4|376
1601340900000|2020-09-29 00:55:00|223776.9|223626.9|223785.2|223635.2|223805.1|223655.1|223741.9|223591.9|499
1601341200000|2020-09-29 01:00:00|223786.3|223636.3|223786.8|223636.8|223828.4|223678.4|223751.1|223601.1|518
1601341500000|2020-09-29 01:05:00|223788|223638|223904.3|223754.3|223955.2|223805.2|223765.2|223615.2|541
1601341800000|2020-09-29 01:10:00|223905.2|223755.2|224157.1|224007.1|224190.3|224040.3|223893.2|223743.2|603
1601342100000|2020-09-29 01:15:00|224157.9|224007.9|224401.7|224251.7|224425.8|224275.8|224154.5|224004.5|554
1601342400000|2020-09-29 01:20:00|224399.1|224249.1|224290.8|224140.8|224421.6|224271.6|224290.4|224140.4|528
1601342700000|2020-09-29 01:25:00|224290.5|224140.5|224292.4|224142.4|224321.9|224171.9|224237.1|224087.1|484
1601343000000|2020-09-29 01:30:00|224291.3|224141.3|224521.3|224371.3|224550.6|224400.6|224291.3|224141.3|550
1601343300000|2020-09-29 01:35:00|224521.4|224371.4|224490.8|224340.8|224548.3|224398.3|224480.2|224330.2|476
1601343600000|2020-09-29 01:40:00|224488.6|224338.6|224533.3|224383.3|224611.6|224461.6|224485.1|224335.1|433
1601343900000|2020-09-29 01:45:00|224526.8|224376.8|224575.8|224425.8|224595.3|224445.3|224506.1|224356.1|499
1601344200000|2020-09-29 01:50:00|224582.2|224432.2|224485.9|224335.9|224629|224434.4|224460.5|224310.5|446
1601344500000|2020-09-29 01:55:00|224486|224336|224542.8|224392.8|224549.3|224399.3|224411|224261|556
1601344800000|2020-09-29 02:00:00|224546.3|224396.3|224521.6|224371.6|224574.2|224424.2|224503.5|224353.5|426
1601345100000|2020-09-29 02:05:00|224524|224374|224493.1|224343.1|224548.8|224398.8|224480.7|224330.7|416
1601345400000|2020-09-29 02:10:00|224491.3|224341.3|224199.4|224049.4|224491.3|224384.5|224181.2|224031.2|512
1601345700000|2020-09-29 02:15:00|224200.6|224050.6|224267.9|224117.9|224309.6|224159.6|224200.6|224050.6|429
1601346000000|2020-09-29 02:20:00|224268.6|224118.6|224285.8|224135.8|224335.1|224185.1|224260.6|224110.6|420
1601346300000|2020-09-29 02:25:00|224283|224133|224234.6|224084.6|224291.1|224141.1|224210.4|224060.4|512
1601346600000|2020-09-29 02:30:00|224232.5|224082.5|224321.2|224171.2|224348.2|224198.2|224232.5|224082.5|515
1601346900000|2020-09-29 02:35:00|224318.6|224168.6|224429.3|224279.3|224451.4|224301.4|224314|224164|471
1601347200000|2020-09-29 02:40:00|224440|224290|224329.8|224179.8|224450.3|224300.3|224267.7|224117.7|486
1601347500000|2020-09-29 02:45:00|224327.9|224177.9|224335.3|224185.3|224336.2|224186.2|224274.6|224124.6|438
1601347800000|2020-09-29 02:50:00|224333.1|224183.1|224323|224173|224343.7|224193.7|224302.4|224152.4|366
1601348100000|2020-09-29 02:55:00|224323.1|224173.1|224263|224113|224335.8|224185.8|224242|224092|334
1601348400000|2020-09-29 03:00:00|224258.8|224108.8|224255.8|224105.8|224265|224115|224250.7|224100.7|251
1601348700000|2020-09-29 03:05:00|224253.8|224103.8|224260.2|224110.2|224271.5|224121.5|224244.4|224094.4|222
1601349000000|2020-09-29 03:10:00|224258.1|224108.1|224172.9|224022.9|224268|224118|224121.1|223971.1|329
1601349300000|2020-09-29 03:15:00|224173.3|224023.3|224230|224080|224244.3|224094.3|224157|224007|329
1601349600000|2020-09-29 03:20:00|224227|224077|224230.1|224080.1|224237.7|224087.7|224206.6|224056.6|281
1601349900000|2020-09-29 03:25:00|224230.5|224080.5|224190.7|224040.7|224234.7|224084.7|224189|224039|385
1601350200000|2020-09-29 03:30:00|224191.1|224041.1|224230.5|224080.5|224242.1|224092.1|224191.1|224041.1|307
1601350500000|2020-09-29 03:35:00|224229.3|224079.3|224197.3|224047.3|224244.7|224094.7|224184.5|224034.5|331
1601350800000|2020-09-29 03:40:00|224190.9|224040.9|224156.4|224006.4|224223.1|224073.1|224146.8|223996.8|421
1601351100000|2020-09-29 03:45:00|224157.1|224007.1|224215.6|224065.6|224216.6|224066.6|224149.5|223999.5|321
1601351400000|2020-09-29 03:50:00|224214.9|224064.9|224198.7|224048.7|224232.3|224082.3|224189.2|224039.2|476
1601351700000|2020-09-29 03:55:00|224198.6|224048.6|224202.7|224052.7|224227.3|224077.3|224182.7|224032.7|374
1601352000000|2020-09-29 04:00:00|224194.9|224044.9|224166.6|224016.6|224209.9|224059.9|224141.3|223991.3|404
1601352300000|2020-09-29 04:05:00|224170.6|224020.6|224191.4|224041.4|224204.1|224054.1|224168|224018|458
1601352600000|2020-09-29 04:10:00|224190.8|224040.8|224165.1|224015.1|224205.9|224055.9|224143.3|223993.3|409
1601352900000|2020-09-29 04:15:00|224165.5|224015.5|224129.1|223979.1|224196.6|224046.6|224117.2|223967.2|404
1601353200000|2020-09-29 04:20:00|224127.6|223977.6|224047.3|223897.3|224133.7|223983.7|224034.8|223884.8|388
1601353500000|2020-09-29 04:25:00|224046.4|223896.4|224080|223930|224086.1|223936.1|224044.8|223894.8|236
1601353800000|2020-09-29 04:30:00|224079.3|223929.3|224148|223998|224162.1|224012.1|224079.3|223929.3|416
1601354100000|2020-09-29 04:35:00|224146.9|223996.9|224053.8|223903.8|224166|224016|224048|223898|470
1601354400000|2020-09-29 04:40:00|224055.2|223905.2|224117|223967|224129.1|223979.1|224051.9|223901.9|393
1601354700000|2020-09-29 04:45:00|224120.7|223970.7|224019.1|223869.1|224167.1|224017.1|223992.7|223842.7|432
1601355000000|2020-09-29 04:50:00|224015.6|223865.6|224043.9|223893.9|224057.9|223907.9|223989.1|223839.1|344
1601355300000|2020-09-29 04:55:00|224044.4|223894.4|223937.2|223787.2|224053.1|223903.1|223935.6|223785.6|385
1601355600000|2020-09-29 05:00:00|223937.1|223787.1|223782.3|223632.3|223944.5|223794.5|223737.4|223587.4|538
1601355900000|2020-09-29 05:05:00|223784.1|223634.1|223825.5|223675.5|223845.6|223695.6|223767.1|223617.1|398
1601356200000|2020-09-29 05:10:00|223825.3|223675.3|223832.5|223682.5|223839.9|223689.9|223805.2|223655.2|436
1601356500000|2020-09-29 05:15:00|223830|223680|224062.5|223912.5|224072|223922|223830|223680|590
1601356800000|2020-09-29 05:20:00|224064.2|223914.2|224140|223990|224149.4|223999.4|224017.8|223867.8|595
1601357100000|2020-09-29 05:25:00|224141.5|223991.5|224190.5|224040.5|224212|224062|224106.9|223956.9|546
1601357400000|2020-09-29 05:30:00|224196.2|224046.2|224271.8|224121.8|224314.2|224164.2|224196.2|224046.2|508
1601357700000|2020-09-29 05:35:00|224271.6|224121.6|224235.9|224085.9|224280.2|224130.2|224225.9|224075.9|533
1601358000000|2020-09-29 05:40:00|224234.7|224084.7|224292.6|224142.6|224323.9|224173.9|224230.4|224080.4|466
1601358300000|2020-09-29 05:45:00|224292.8|224142.8|224167.6|224017.6|224300.9|224150.9|224125.4|223975.4|451
1601358600000|2020-09-29 05:50:00|224165.1|224015.1|224193.2|224043.2|224201.4|224051.4|224118.9|223968.9|436
1601358900000|2020-09-29 05:55:00|224193.3|224043.3|224155.1|224005.1|224218.1|224068.1|224146.8|223996.8|533
1601359200000|2020-09-29 06:00:00|224155.9|224005.9|224234.9|224084.9|224258.6|224108.6|224122.5|223972.5|637
1601359500000|2020-09-29 06:05:00|224230.8|224080.8|224054.5|223904.5|224248.6|224098.6|224054.5|223904.5|721
1601359800000|2020-09-29 06:10:00|224003|223853|224256.8|224106.8|224261.2|224111.2|223962.6|223812.6|733
1601360100000|2020-09-29 06:15:00|224253.3|224103.3|224398.3|224248.3|224531.1|224381.1|224253.2|224103.2|700
1601360400000|2020-09-29 06:20:00|224390|224240|224344.6|224194.6|224425.3|224275.3|224323.4|224173.4|553
1601360700000|2020-09-29 06:25:00|224345.5|224195.5|224305.3|224155.3|224369.6|224219.6|224280.7|224130.7|480
1601361000000|2020-09-29 06:30:00|224304.6|224154.6|224381.8|224231.8|224467.8|224317.8|224299.8|224149.8|577
1601361300000|2020-09-29 06:35:00|224380.8|224230.8|224555.4|224405.4|224575.5|224426.1|224380.8|224230.8|669
1601361600000|2020-09-29 06:40:00|224545.7|224395.7|224639.1|224489.1|224681.5|224531.5|224543.7|224393.7|714
1601361900000|2020-09-29 06:45:00|224641|224491|224419|224269|224672.8|224522.8|224339.1|224239|655
1601362200000|2020-09-29 06:50:00|224419.1|224269.1|224100.1|223950.1|224419.1|224269.1|223957.1|223807.1|733
1601362500000|2020-09-29 06:55:00|224100.3|223950.3|224201.5|224051.5|224255|224121|224048|223942.4|555
1601362800000|2020-09-29 07:00:00|224219.7|224069.7|224500.5|224350.5|224513|224363|224070.2|223920.2|817
1601363100000|2020-09-29 07:05:00|224500.3|224350.3|225111.6|224961.6|225156.8|225026.9|224500.3|224350.3|851
1601363400000|2020-09-29 07:10:00|225111.1|224961.1|225053.2|224903.2|225176.8|225026.8|224900.8|224750.8|757
1601363700000|2020-09-29 07:15:00|225053.3|224903.3|225064.2|224914.2|225160.2|225010.2|224938.5|224788.5|788
1601364000000|2020-09-29 07:20:00|225063.6|224913.6|224737.8|224587.8|225067.6|224917.6|224734.4|224584.4|849
1601364300000|2020-09-29 07:25:00|224738.1|224588.1|224838.2|224688.2|224854.8|224734.2|224654.8|224504.8|811
1601364600000|2020-09-29 07:30:00|224817.1|224667.1|225120.7|224970.7|225217.9|225067.9|224779.2|224642.2|833
1601364900000|2020-09-29 07:35:00|225121.5|224971.5|224746.5|224596.5|225121.8|224971.8|224664.3|224514.3|771
1601365200000|2020-09-29 07:40:00|224744.5|224594.5|224654.8|224504.8|224832|224682|224609.2|224459.2|842
1601365500000|2020-09-29 07:45:00|224657.3|224507.3|224905.8|224755.8|224914.4|224764.4|224594.8|224444.8|827
1601365800000|2020-09-29 07:50:00|224908.2|224758.2|224804.9|224654.9|224975.4|224825.4|224748.6|224598.6|740
1601366100000|2020-09-29 07:55:00|224804|224654|224572.5|224422.5|224811.6|224661.6|224492.1|224373|838
1601366400000|2020-09-29 08:00:00|224572.6|224422.6|225200.3|225050.3|225216.9|225066.9|224568|224418|859
1601366700000|2020-09-29 08:05:00|225200.5|225050.5|225423.9|225273.9|225475.4|225325.4|225182.9|225032.9|845
1601367000000|2020-09-29 08:10:00|225418.5|225268.5|225282.6|225132.6|225467.4|225332|225272.5|225122.5|770
1601367300000|2020-09-29 08:15:00|225305.4|225155.4|225122|224972|225336.5|225186.5|224959.4|224809.4|764
1601367600000|2020-09-29 08:20:00|225121.8|224971.8|225063.9|224913.9|225240.1|225090.1|225033.2|224883.2|745
1601367900000|2020-09-29 08:25:00|225063.7|224913.7|225084.5|224934.5|225128.2|224978.2|224977.5|224827.5|630
1601368200000|2020-09-29 08:30:00|225092.9|224942.9|224990.7|224840.7|225198.6|225048.6|224980.9|224830.9|693
1601368500000|2020-09-29 08:35:00|224989.5|224839.5|224962.1|224812.1|225094.5|224965.4|224793.9|224692.3|747
1601368800000|2020-09-29 08:40:00|224961.8|224811.8|224894.4|224744.4|225058.7|224908.7|224885.2|224735.2|820
1601369100000|2020-09-29 08:45:00|224895|224745|224934.8|224784.8|224964.7|224815|224735.2|224585.2|777
1601369400000|2020-09-29 08:50:00|224939|224789|224828|224678|225034.9|224884.9|224814.6|224664.6|658
1601369700000|2020-09-29 08:55:00|224826.2|224676.2|224567.8|224417.8|224873.7|224723.7|224530.2|224380.2|715
1601370000000|2020-09-29 09:00:00|224597.2|224447.2|224429.5|224279.5|224771.3|224621.3|224402.9|224252.9|847
1601370300000|2020-09-29 09:05:00|224429.3|224279.3|224144.5|223994.5|224466|224316|224099.1|223949.1|827
1601370600000|2020-09-29 09:10:00|224144.9|223994.9|224247|224097|224350.2|224200.2|224056.2|223906.2|787
1601370900000|2020-09-29 09:15:00|224230.7|224080.7|224161.2|224011.2|224263.8|224113.8|224017.4|223901.7|719
1601371200000|2020-09-29 09:20:00|224162.2|224012.2|224125|223975|224256.9|224125|224085.4|223951|682
1601371500000|2020-09-29 09:25:00|224124.7|223974.7|224027.8|223877.8|224259.8|224136.9|223977|223827|716
1601371800000|2020-09-29 09:30:00|224019.5|223869.5|223984.2|223834.2|224180.7|224030.7|223976.3|223826.3|746
1601372100000|2020-09-29 09:35:00|223981.8|223831.8|223702.6|223552.6|223991|223841|223693.3|223543.3|758
1601372400000|2020-09-29 09:40:00|223701|223551|223554.1|223404.1|223709.5|223559.5|223554.1|223404.1|562
1601372700000|2020-09-29 09:45:00|223556.9|223406.9|223527.8|223377.8|223583|223433|223371.2|223281.1|550
1601373000000|2020-09-29 09:50:00|223529.1|223379.1|223511.7|223361.7|223589.9|223439.9|223351.7|223239.6|765
1601373300000|2020-09-29 09:55:00|223511.5|223361.5|223347.6|223197.6|223543.4|223393.4|223314.3|223186.5|702
1601373600000|2020-09-29 10:00:00|223347.8|223197.8|223527.8|223377.8|223596|223459.5|223346.5|223196.5|689
1601373900000|2020-09-29 10:05:00|223526.8|223376.8|223936.3|223786.3|223948.1|223798.1|223526.8|223376.8|593
1601374200000|2020-09-29 10:10:00|223937.2|223787.2|223791|223641|223948.3|223798.3|223751.3|223601.3|699
1601374500000|2020-09-29 10:15:00|223792.7|223642.7|223616.9|223466.9|223822.2|223672.2|223614.2|223464.2|713
1601374800000|2020-09-29 10:20:00|223616.7|223466.7|223547.8|223397.8|223699.6|223581.2|223533.4|223383.4|744
1601375100000|2020-09-29 10:25:00|223548.8|223398.8|223406.9|223256.9|223628.7|223496.7|223355|223251.1|554
1601375400000|2020-09-29 10:30:00|223408.2|223258.2|223315.7|223165.7|223442.8|223343.3|223100.8|223000.7|659
1601375700000|2020-09-29 10:35:00|223315.3|223165.3|223503.7|223353.7|223630.7|223480.7|223314.3|223164.3|860
1601376000000|2020-09-29 10:40:00|223500.5|223350.5|223341.4|223191.4|223504.4|223354.4|223275.1|223174.1|660
1601376300000|2020-09-29 10:45:00|223340.1|223190.1|223060.9|222910.9|223358.7|223243.6|223049.7|222905|739
1601376600000|2020-09-29 10:50:00|223064.8|222914.8|222980.6|222830.6|223088.7|222956.1|222923|222773|720
1601376900000|2020-09-29 10:55:00|222978.7|222828.7|222643.4|222493.4|223016.6|222919.5|222614.9|222493.1|784
1601377200000|2020-09-29 11:00:00|222643.6|222493.6|222378.9|222328.9|222643.6|222493.6|222269.2|222119.2|877
1601377500000|2020-09-29 11:05:00|222383|222333|222128.1|221978.1|222494.1|222363.1|222091|221941|860
1601377800000|2020-09-29 11:10:00|222131|221981|222467.3|222317.3|222469.6|222319.6|222079.6|221974.5|824
1601378100000|2020-09-29 11:15:00|222465.5|222315.5|222417.2|222267.2|222510.7|222360.7|222221.3|222071.3|866
1601378400000|2020-09-29 11:20:00|222416.5|222266.5|222298.4|222148.4|222429.9|222279.9|222121.6|222035.6|870
1601378700000|2020-09-29 11:25:00|222339.9|222189.9|222517|222467|222601.7|222488.3|222191.2|222041.2|842
1601379000000|2020-09-29 11:30:00|222516.4|222466.4|222708.6|222558.6|222828.5|222730.2|222426.8|222320.5|915
1601379300000|2020-09-29 11:35:00|222710|222560|222709.1|222559.1|222837.5|222687.5|222643.3|222530.4|734
1601379600000|2020-09-29 11:40:00|222708.6|222558.6|222967.2|222917.2|223052.8|222966.1|222604.2|222506.8|813
1601379900000|2020-09-29 11:45:00|223011.8|222861.8|222864.7|222714.7|223109.8|223007.7|222803.5|222696.4|834
1601380200000|2020-09-29 11:50:00|222867.5|222717.5|222810.4|222660.4|222988.4|222881.6|222775.7|222654.9|847
1601380500000|2020-09-29 11:55:00|222810.9|222660.9|222575.9|222525.9|222833.9|222726.7|222575.9|222490.8|694
1601380800000|2020-09-29 12:00:00|222564.7|222514.7|222591.8|222441.8|222839.1|222697.7|222453.9|222354.6|925
1601381100000|2020-09-29 12:05:00|222593.5|222443.5|222669.7|222619.7|222750.3|222680.3|222546.7|222407.6|1008
1601381400000|2020-09-29 12:10:00|222653.2|222603.2|222579.5|222529.5|222654.3|222604.3|222511.7|222461.7|647
1601381700000|2020-09-29 12:15:00|222579.7|222529.7|222190.5|222140.5|222606|222556|222144.7|222075.7|936
1601382000000|2020-09-29 12:20:00|222189.4|222139.4|221987.8|221937.8|222220.9|222170.9|221951.9|221901.9|905
1601382300000|2020-09-29 12:25:00|221993.9|221943.9|222142.5|221992.5|222171.4|222021.4|221816.8|221744.9|915
1601382600000|2020-09-29 12:30:00|222143.4|221993.4|222325|222275|222333.2|222283.2|221995.4|221902.3|928
1601382900000|2020-09-29 12:35:00|222324.2|222274.2|222561.2|222511.2|222615.7|222565.7|222292.8|222220.5|870
1601383200000|2020-09-29 12:40:00|222562.3|222512.3|222649.3|222599.3|222782.4|222663.4|222510.5|222396.8|939
1601383500000|2020-09-29 12:45:00|222649.1|222599.1|222695|222645|222700.8|222650.8|222526.7|222476.7|814
1601383800000|2020-09-29 12:50:00|222695.1|222645.1|223058.1|223008.1|223179.7|223068.1|222694.8|222644.8|901
1601384100000|2020-09-29 12:55:00|223057.4|223007.4|223008.5|222858.5|223070.9|223020.9|222846.1|222796.1|934
1601384400000|2020-09-29 13:00:00|223007.5|222857.5|223079.4|223029.4|223125.3|223075.3|222881.4|222831.4|924
1601384700000|2020-09-29 13:05:00|223081.3|223031.3|222877.8|222827.8|223172|223122|222854.1|222771.6|935
1601385000000|2020-09-29 13:10:00|222878.8|222828.8|223018.2|222868.2|223021.6|222871.6|222825.3|222697.9|841
1601385300000|2020-09-29 13:15:00|223017.6|222867.6|223042.1|222892.1|223222.7|223072.7|222939.6|222846.2|912
1601385600000|2020-09-29 13:20:00|223041.8|222891.8|223050.1|222900.1|223166|223016|222932.2|222827.7|793
1601385900000|2020-09-29 13:25:00|223056.5|222906.5|223013.5|222863.5|223099.8|222949.8|222901.6|222775.5|831
1601386200000|2020-09-29 13:30:00|223017.5|222867.5|222682|222532|223072.6|222922.6|222555.7|222447.8|1035
1601386500000|2020-09-29 13:35:00|222681.3|222531.3|222772.3|222622.3|222820.3|222670.3|222652.6|222531.3|1035
1601386800000|2020-09-29 13:40:00|222772.4|222622.4|222838.8|222688.8|223114.9|222964.9|222644.6|222557.5|1081
1601387100000|2020-09-29 13:45:00|222840.5|222690.5|222396|222246|222844|222694|222328.8|222194.5|1047
1601387400000|2020-09-29 13:50:00|222393.9|222243.9|222145.6|221995.6|222480.4|222330.4|222072.3|221945|1043
1601387700000|2020-09-29 13:55:00|222143.5|221993.5|222407.7|222257.7|222563|222413|222140.7|221990.7|976
1601388000000|2020-09-29 14:00:00|222497.6|222238.6|222682.7|222532.7|222787.8|222637.8|222328.9|222178.9|1041
1601388300000|2020-09-29 14:05:00|222688|222538|222576.6|222426.6|222737.2|222601.2|222438.7|222340.8|1041
1601388600000|2020-09-29 14:10:00|222575.9|222425.9|222490.2|222340.2|222575.9|222464.6|222356.4|222244.1|925
1601388900000|2020-09-29 14:15:00|222491.9|222341.9|222417.2|222267.2|222633.8|222514.7|222385.3|222235.3|976
1601389200000|2020-09-29 14:20:00|222419.8|222269.8|222509.3|222459.3|222614.7|222478.8|222372.5|222264.2|999
1601389500000|2020-09-29 14:25:00|222509.5|222459.5|222361.8|222211.8|222574.7|222459.5|222236.4|222111.8|1083
1601389800000|2020-09-29 14:30:00|222360.8|222210.8|222757.8|222607.8|222817.8|222670.5|222342.9|222192.9|1071
1601390100000|2020-09-29 14:35:00|222761|222611|223067|222917|223115.9|223005.7|222629.7|222479.7|1072
1601390400000|2020-09-29 14:40:00|223066.9|222916.9|223023.6|222873.6|223155.7|223005.7|222870.2|222720.2|1030
1601390700000|2020-09-29 14:45:00|223023.8|222873.8|223142.7|222992.7|223218.5|223068.5|222976.4|222855.4|1051
1601391000000|2020-09-29 14:50:00|223141.7|222991.7|223897.5|223747.5|223935.4|223785.4|223096.4|222970.8|1032
1601391300000|2020-09-29 14:55:00|223927.6|223777.6|223694.1|223544.1|223944.8|223835.5|223570.2|223433.9|1023
1601391600000|2020-09-29 15:00:00|223698.1|223548.1|223742.1|223592.1|223896.9|223793.2|223665.1|223515.1|1032
1601391900000|2020-09-29 15:05:00|223742.3|223592.3|223703.5|223553.5|223762.4|223656.4|223567|223462|922
1601392200000|2020-09-29 15:10:00|223690.2|223540.2|223840.1|223790.1|223863.9|223792.1|223651.7|223501.7|851
1601392500000|2020-09-29 15:15:00|223837.9|223787.9|224104.2|223954.2|224133.9|224022.9|223802.7|223720.1|1021
1601392800000|2020-09-29 15:20:00|224058.1|224008.1|224095|223945|224160|224068.1|223933.7|223838.1|884
1601393100000|2020-09-29 15:25:00|224096.4|223946.4|224206.7|224056.7|224358.2|224208.2|224047.1|223943.4|895
1601393400000|2020-09-29 15:30:00|224218.5|224068.5|224216.5|224066.5|224608.7|224469.2|224184.6|224034.6|864
1601393700000|2020-09-29 15:35:00|224204.2|224054.2|224244.8|224094.8|224322.1|224172.1|224046.1|223935.5|970
1601394000000|2020-09-29 15:40:00|224243|224093|224759.2|224609.2|224759.2|224609.2|224187.6|224037.6|1022
1601394300000|2020-09-29 15:45:00|224742.8|224592.8|224737.5|224587.5|224785.9|224650.9|224533.3|224411.4|968
1601394600000|2020-09-29 15:50:00|224737.8|224587.8|224685.7|224535.7|224789.9|224655.2|224523|224415.4|925
1601394900000|2020-09-29 15:55:00|224686.8|224536.8|224791.6|224641.6|224797.7|224647.7|224503.7|224394.5|988
1601395200000|2020-09-29 16:00:00|224794.1|224644.1|224631|224481|224838.1|224742.7|224516.2|224413.6|919
1601395500000|2020-09-29 16:05:00|224635.5|224485.5|224306.9|224156.9|224725.6|224601.4|224252.4|224155.1|993
1601395800000|2020-09-29 16:10:00|224310|224160|224175.2|224025.2|224461.1|224343.6|224107.4|224000.5|911
1601396100000|2020-09-29 16:15:00|224177.1|224027.1|224058.2|223908.2|224307.3|224218.7|224001.6|223904.8|938
1601396400000|2020-09-29 16:20:00|224057.3|223907.3|224054.7|223904.7|224240.6|224129.3|223926.6|223810.7|974
1601396700000|2020-09-29 16:25:00|224055.7|223905.7|224055.4|223905.4|224156.4|224060|223854.1|223731|961
1601397000000|2020-09-29 16:30:00|224055.3|223905.3|224017.5|223867.5|224079.5|223952.3|223881.9|223776.8|951
1601397300000|2020-09-29 16:35:00|224017.7|223867.7|223790.8|223640.8|224039|223915.2|223695.8|223573.7|896
1601397600000|2020-09-29 16:40:00|223795.9|223645.9|223862.6|223712.6|223913.1|223785.1|223777.6|223636.8|903
1601397900000|2020-09-29 16:45:00|223863.8|223713.8|223750.1|223600.1|224009.9|223893.5|223657.4|223542.3|932
1601398200000|2020-09-29 16:50:00|223746.2|223596.2|223870.3|223720.3|223872.8|223770.3|223664.3|223530.8|801
1601398500000|2020-09-29 16:55:00|223870|223720|223958.6|223908.6|224012.9|223908.6|223751.6|223610|940
1601398800000|2020-09-29 17:00:00|224013.7|223863.7|223996.3|223846.3|224097.7|223947.7|223917|223811.7|814
1601399100000|2020-09-29 17:05:00|223997.1|223847.1|224302.5|224152.5|224322.4|224172.4|223966|223816|915
1601399400000|2020-09-29 17:10:00|224277.6|224127.6|224120.2|224070.2|224294|224216.9|224108|224000.6|854
1601399700000|2020-09-29 17:15:00|224121.2|224071.2|223978.4|223928.4|224164.3|224071.2|223977.5|223874.9|823
1601400000000|2020-09-29 17:20:00|223978.3|223928.3|223943.9|223793.9|224075.6|223965.6|223922.3|223777.6|924
1601400300000|2020-09-29 17:25:00|223939.8|223789.8|223830.5|223680.5|224016.5|223866.5|223770.1|223672.4|906
1601400600000|2020-09-29 17:30:00|223830|223680|223856.2|223706.2|223868.5|223718.5|223623.6|223473.6|827
1601400900000|2020-09-29 17:35:00|223856.1|223706.1|224064.3|223914.3|224070.2|223974.8|223845.8|223695.8|826
1601401200000|2020-09-29 17:40:00|224064.2|223914.2|224076.5|223926.5|224089.2|223978.4|224012.1|223862.1|718
1601401500000|2020-09-29 17:45:00|224076.6|223926.6|223983.5|223933.5|224094.1|223971.3|223972|223877.2|537
1601401800000|2020-09-29 17:50:00|223983.2|223933.2|223913.2|223863.2|224040.8|223934.1|223827.4|223707.8|829
1601402100000|2020-09-29 17:55:00|223914.5|223864.5|223958.3|223908.3|224043.1|223936|223849.2|223733.5|786
1601402400000|2020-09-29 18:00:00|224009.4|223859.4|224006|223856|224109.4|223959.4|223956|223813.2|903
1601402700000|2020-09-29 18:05:00|224006.2|223856.2|223998.5|223948.5|224155.8|224053|223952.7|223839|848
1601403000000|2020-09-29 18:10:00|223998|223948|223926.4|223876.4|224100.9|223994.6|223854|223762.6|849
1601403300000|2020-09-29 18:15:00|223923.1|223873.1|223878.1|223828.1|223997.5|223889.9|223762.9|223669.6|700
1601403600000|2020-09-29 18:20:00|223879.7|223829.7|223963.5|223813.5|223998.6|223905.2|223879.7|223783.6|671
1601403900000|2020-09-29 18:25:00|223966.5|223816.5|223977.2|223927.2|224044.6|223950.6|223897.1|223784.4|634
1601404200000|2020-09-29 18:30:00|223975.5|223925.5|224099.2|223949.2|224104.7|224001.6|223951.6|223874.7|748
1601404500000|2020-09-29 18:35:00|224051.2|224001.2|224076.8|223926.8|224170.5|224088.5|223993.3|223897.9|716
1601404800000|2020-09-29 18:40:00|224077.5|223927.5|224099.7|223949.7|224134.5|224027.9|224019|223908.1|727
1601405100000|2020-09-29 18:45:00|224099.6|223949.6|224083.2|223933.2|224167.1|224057|224010.7|223913.8|806
1601405400000|2020-09-29 18:50:00|224082.3|223932.3|224128.8|223978.8|224196.5|224080.3|224007.9|223857.9|718
1601405700000|2020-09-29 18:55:00|224129.4|223979.4|224279.7|224129.7|224321.9|224175|223926.1|223845.2|849
1601406000000|2020-09-29 19:00:00|224302.1|224152.1|224171.5|224021.5|224314|224164|224127.8|223977.8|1093
1601406300000|2020-09-29 19:05:00|224170.8|224020.8|224176.8|224026.8|224198.3|224048.3|224106.2|223956.2|851
1601406600000|2020-09-29 19:10:00|224179.2|224029.2|224158.1|224008.1|224218.7|224068.7|224147.7|223997.7|764
1601406900000|2020-09-29 19:15:00|224158.5|224008.5|224106.7|224056.7|224171.5|224073.2|224081.8|223973.2|605
1601407200000|2020-09-29 19:20:00|224105.5|224055.5|224152.7|224002.7|224236.4|224095.4|224080.8|223985|862
1601407500000|2020-09-29 19:25:00|224151.4|224001.4|224144.8|223994.8|224173.1|224032.9|224072.7|223975.4|712
1601407800000|2020-09-29 19:30:00|224154.1|224004.1|224171.4|224021.4|224178.9|224028.9|224028.8|223878.8|824
1601408100000|2020-09-29 19:35:00|224172.3|224022.3|224151.8|224001.8|224200.9|224050.9|224116.3|223966.3|841
1601408400000|2020-09-29 19:40:00|224154|224004|224167.2|224017.2|224184|224034|224119.7|223969.7|776
1601408700000|2020-09-29 19:45:00|224163.3|224013.3|224074.9|223924.9|224174.4|224024.4|224023.8|223892.2|762
1601409000000|2020-09-29 19:50:00|224074.7|223924.7|224355.1|224205.1|224359.5|224209.5|224074.7|223924.7|858
1601409300000|2020-09-29 19:55:00|224356.8|224206.8|224400.5|224250.5|224486.7|224336.7|224346.6|224196.6|929
1601409600000|2020-09-29 20:00:00|224400.8|224250.8|224503.4|224353.4|224507.9|224357.9|224350.8|224200.8|774
1601409900000|2020-09-29 20:05:00|224504.7|224354.7|224504.1|224354.1|224527.2|224377.2|224472.6|224322.6|488
1601410200000|2020-09-29 20:10:00|224505|224355|224505.8|224355.8|224522.9|224372.9|224434.2|224284.2|545
1601410500000|2020-09-29 20:15:00|224505.7|224355.7|224505.5|224355.5|224517.2|224367.2|224499.8|224349.8|471
1601410800000|2020-09-29 20:20:00|224506.9|224356.9|224510.5|224360.5|224527.1|224377.1|224479.9|224329.9|678
1601411100000|2020-09-29 20:25:00|224510.4|224360.4|224543.8|224393.8|224592.6|224442.6|224484.8|224334.8|459
1601411400000|2020-09-29 20:30:00|224546.9|224396.9|224521.1|224371.1|224568.6|224418.6|224467.5|224322.5|422
1601411700000|2020-09-29 20:35:00|224527.5|224377.5|224488.9|224338.9|224549.5|224399.5|224479.4|224329.4|334
1601412000000|2020-09-29 20:40:00|224483.6|224333.6|224402.9|224252.9|224498.5|224348.5|224372.2|224222.2|411
1601412300000|2020-09-29 20:45:00|224405.2|224255.2|224409|224259|224412.4|224262.4|224197.6|224047.6|494
1601412600000|2020-09-29 20:50:00|224406.3|224256.3|224412.9|224262.9|224424.3|224274.3|224338|224188|361
1601412900000|2020-09-29 20:55:00|224420.3|224270.3|224658.8|224323.8|224713.9|224378.9|224395.7|224161.6|608
1601413200000|2020-09-29 21:00:00|224616.5|224281.5|224525|224190|224616.5|224281.5|224223.6|223888.6|144
1601413500000|2020-09-29 21:05:00|224543.7|224208.7|224516.1|224181.1|224633.5|224298.5|224402.4|224067.4|139
1601413800000|2020-09-29 21:10:00|224550.2|224215.2|224511.6|224176.6|224642|224307|224386.4|224051.4|170
1601414100000|2020-09-29 21:15:00|224472|224137|224526.6|224191.6|224642|224307|224422.9|224087.9|168
1601414400000|2020-09-29 21:20:00|224492|224157|224432.8|224097.8|224657.5|224322.5|224384.2|224049.2|152
1601414700000|2020-09-29 21:25:00|224515.4|224180.4|224505.5|224170.5|224659.2|224324.2|224281.6|223946.6|342
1601415000000|2020-09-29 21:30:00|224525.7|224190.7|224408.2|224073.2|224585.7|224250.7|224331.6|223996.6|403
1601415300000|2020-09-29 21:35:00|224410.8|224075.8|224388.9|224053.9|224464.3|224129.3|224297.9|223962.9|242
1601415600000|2020-09-29 21:40:00|224393.8|224058.8|224403.3|224068.3|224451|224116|224347.9|224012.9|203
1601415900000|2020-09-29 21:45:00|224390.5|224055.5|224371.5|224037.8|224626.8|224291.8|224201.4|223866.4|396
1601416200000|2020-09-29 21:50:00|224370.4|224035.4|224401.5|224066.5|224408.8|224122.4|224258|224001.8|265
1601416500000|2020-09-29 21:55:00|224401.1|224066.1|224383.1|224048.1|224405|224129|224279|223991.7|197
1601416800000|2020-09-29 22:00:00|224338.8|224005.2|224367.6|224217.6|224420.7|224246.5|224308.4|223979.4|413
1601417100000|2020-09-29 22:05:00|224373.1|224223.1|224343.8|224087|224381.8|224231.8|224278.6|224077.6|265
1601417400000|2020-09-29 22:10:00|224317|224167|224330.4|224180.4|224391.1|224241.1|224290.9|224140.9|354
1601417700000|2020-09-29 22:15:00|224321.7|224171.7|224304.1|224154.1|224345.2|224195.2|224216.5|224066.5|369
1601418000000|2020-09-29 22:20:00|224274.5|224124.5|224298.6|224148.6|224333.5|224183.5|224263.8|224024|237
1601418300000|2020-09-29 22:25:00|224295.8|224145.8|224276|224126|224321.1|224171.1|224236.3|223949|187
1601418600000|2020-09-29 22:30:00|224263.6|224113.6|224205.8|224055.8|224297.5|224147.5|224193.3|224043.3|292
1601418900000|2020-09-29 22:35:00|224203|224053|224224.6|224074.6|224259.7|224109.7|224196.6|224046.6|168
1601419200000|2020-09-29 22:40:00|224216.7|224066.7|224204.4|224054.4|224238.9|224088.9|224159.5|224009.5|182
1601419500000|2020-09-29 22:45:00|224172.3|224022.3|224170.3|224020.3|224216.1|224066.1|224141.9|223991.9|249
1601419800000|2020-09-29 22:50:00|224171.4|224021.4|224080.3|223930.3|224188.1|224038.1|224038.2|223888.2|258
1601420100000|2020-09-29 22:55:00|224079.6|223929.6|224097.1|223947.1|224106.7|223956.7|224029.5|223879.5|213
1601420400000|2020-09-29 23:00:00|224097.9|223947.9|224063.6|223913.6|224115|223965|224029.3|223879.3|234
1601420700000|2020-09-29 23:05:00|224065.6|223915.6|224062.3|223912.3|224080.2|223930.2|224022.4|223872.4|206
1601421000000|2020-09-29 23:10:00|224053.9|223903.9|224067.7|223917.7|224072.8|223922.8|224025.9|223875.9|192
1601421300000|2020-09-29 23:15:00|224055|223905|224059.4|223909.4|224071.7|223921.7|224035.7|223885.7|141
1601421600000|2020-09-29 23:20:00|224070.6|223920.6|224066.5|223916.5|224074|223924|224031.8|223881.8|138
1601421900000|2020-09-29 23:25:00|224057.4|223907.4|223958.8|223808.8|224072.8|223922.8|223925.5|223775.5|172
1601422200000|2020-09-29 23:30:00|223961.2|223811.2|223934.4|223784.4|224022|223872|223912|223762|301
1601422500000|2020-09-29 23:35:00|223941.7|223791.7|223938.9|223788.9|223974.3|223824.3|223917.4|223767.4|255
1601422800000|2020-09-29 23:40:00|223939.6|223789.6|223965|223815|223968.4|223818.4|223910.8|223760.8|243
1601423100000|2020-09-29 23:45:00|223962.5|223812.5|223952.7|223802.7|223970|223820|223920.2|223770.2|244
1601423400000|2020-09-29 23:50:00|223954.1|223804.1|223907.1|223757.1|223960.2|223810.2|223898.4|223748.4|265
1601423700000|2020-09-29 23:55:00|223909.3|223759.3|223919.8|223769.8|223934.7|223784.7|223894.1|223744.1|218
1601424000000|2020-09-30 00:00:00|223911.8|223761.8|223774.6|223624.6|223932.2|223782.2|223722.1|223572.1|461
1601424300000|2020-09-30 00:05:00|223774.8|223624.8|223692.4|223542.4|223796.9|223646.9|223659|223509|480
1601424600000|2020-09-30 00:10:00|223692.5|223542.5|223667.4|223517.4|223720.1|223570.1|223649.2|223499.2|383
1601424900000|2020-09-30 00:15:00|223667.2|223517.2|223733.5|223583.5|223736.3|223586.3|223643.5|223493.5|446
1601425200000|2020-09-30 00:20:00|223735.3|223585.3|223828.3|223678.3|223878.5|223728.5|223705.4|223555.4|437
1601425500000|2020-09-30 00:25:00|223828.9|223678.9|223821.5|223671.5|223834|223684|223797.8|223647.8|344
1601425800000|2020-09-30 00:30:00|223823.8|223673.8|223810.8|223660.8|223901.4|223751.4|223807.9|223657.9|430
1601426100000|2020-09-30 00:35:00|223812.8|223662.8|223753.7|223603.7|223812.9|223662.9|223738.1|223588.1|382
1601426400000|2020-09-30 00:40:00|223758.6|223608.6|223850|223700|223863.9|223713.9|223733.3|223583.3|391
1601426700000|2020-09-30 00:45:00|223845.4|223695.4|223912.4|223762.4|223919.7|223769.7|223835.9|223685.9|479
1601427000000|2020-09-30 00:50:00|223910.5|223760.5|223992.7|223842.7|224001.8|223851.8|223878.8|223728.8|458
1601427300000|2020-09-30 00:55:00|223982.3|223832.3|224013.5|223863.5|224013.5|223863.5|223917.2|223767.2|528
1601427600000|2020-09-30 01:00:00|224011.7|223861.7|223990.6|223840.6|224062|223912|223949.7|223799.7|481
1601427900000|2020-09-30 01:05:00|223990.9|223840.9|224043.9|223893.9|224060.4|223910.4|223952.5|223802.5|395
1601428200000|2020-09-30 01:10:00|224044.7|223894.7|223991.4|223841.4|224065.1|223915.1|223980|223830|392
1601428500000|2020-09-30 01:15:00|223994.5|223844.5|223659.9|223509.9|223996|223846|223645.1|223495.1|557
1601428800000|2020-09-30 01:20:00|223663.5|223513.5|223681.7|223531.7|223699.1|223549.1|223621.9|223471.9|461
1601429100000|2020-09-30 01:25:00|223679.4|223529.4|223473.1|223323.1|223710.5|223560.5|223442.3|223292.3|470
1601429400000|2020-09-30 01:30:00|223485.6|223335.6|223671.1|223521.1|223701.5|223551.5|223485.6|223335.6|550
1601429700000|2020-09-30 01:35:00|223671.8|223521.8|223648.8|223498.8|223702.3|223552.3|223631.4|223481.4|438
1601430000000|2020-09-30 01:40:00|223649.1|223499.1|223747.8|223597.8|223769.7|223619.7|223634.6|223484.6|452
1601430300000|2020-09-30 01:45:00|223747|223597|223657.4|223507.4|223816|223666|223647|223497|450
1601430600000|2020-09-30 01:50:00|223656.1|223506.1|223657.2|223507.2|223672.9|223522.9|223544.2|223394.2|485
1601430900000|2020-09-30 01:55:00|223649.9|223499.9|223773.4|223623.4|223789.6|223639.6|223626.7|223476.7|465
1601431200000|2020-09-30 02:00:00|223773.7|223623.7|223848.7|223698.7|223877.9|223727.9|223719.8|223569.8|488
1601431500000|2020-09-30 02:05:00|223843|223693|223786.7|223636.7|223948.8|223798.8|223778.7|223628.7|498
1601431800000|2020-09-30 02:10:00|223786|223636|223710.5|223560.5|223820.7|223670.7|223698.3|223548.3|423
1601432100000|2020-09-30 02:15:00|223711.5|223561.5|223513.7|223363.7|223716.4|223566.4|223447.2|223297.2|588
1601432400000|2020-09-30 02:20:00|223514.3|223364.3|223491.5|223341.5|223631.8|223481.8|223487.4|223337.4|456
1601432700000|2020-09-30 02:25:00|223491.7|223341.7|223406.2|223256.2|223494.3|223344.3|223374.6|223224.6|508
1601433000000|2020-09-30 02:30:00|223405.4|223255.4|223414.4|223264.4|223426.4|223276.4|223405.3|223255.3|357
1601433300000|2020-09-30 02:35:00|223413.5|223263.5|223291.7|223141.7|223432.5|223282.5|223253.1|223103.1|489
1601433600000|2020-09-30 02:40:00|223292.4|223142.4|223567.9|223417.9|223640.4|223490.4|223269.6|223119.6|802
1601433900000|2020-09-30 02:45:00|223560.1|223410.1|223866.7|223716.7|223934.3|223784.3|223483.6|223333.6|843
1601434200000|2020-09-30 02:50:00|223862.3|223712.3|223790.6|223640.6|223862.3|223712.3|223725.4|223575.4|726
1601434500000|2020-09-30 02:55:00|223789.2|223639.2|224053.2|223903.2|224057.4|223907.4|223758.6|223608.6|638
1601434800000|2020-09-30 03:00:00|224061.3|223911.3|224350.9|224200.9|224466.7|224316.7|224054.5|223904.5|764
1601435100000|2020-09-30 03:05:00|224353.3|224203.3|224531.9|224381.9|224603.8|224453.8|224295.3|224145.3|651
1601435400000|2020-09-30 03:10:00|224552.1|224402.1|224838.7|224688.7|224864.7|224714.7|224551.2|224401.2|729
1601435700000|2020-09-30 03:15:00|224841.8|224691.8|224584.3|224434.3|224841.8|224691.8|224583.8|224433.8|648
1601436000000|2020-09-30 03:20:00|224583.1|224433.1|224628.3|224478.3|224750.6|224600.6|224583.1|224433.1|522
1601436300000|2020-09-30 03:25:00|224629.5|224479.5|224626|224476|224702.3|224552.3|224603|224453|568
1601436600000|2020-09-30 03:30:00|224594.1|224444.1|224692.5|224542.5|224743.3|224593.3|224578.5|224428.5|615
1601436900000|2020-09-30 03:35:00|224693.5|224543.5|224846.6|224696.6|224847.4|224697.4|224661.8|224511.8|530
1601437200000|2020-09-30 03:40:00|224845.7|224695.7|224596|224446|224883.4|224733.4|224546|224396|611
1601437500000|2020-09-30 03:45:00|224595.8|224445.8|224564.5|224414.5|224682.9|224532.9|224557.5|224407.5|461
1601437800000|2020-09-30 03:50:00|224566.4|224416.4|224566.3|224416.3|224600.3|224450.3|224513.7|224363.7|487
1601438100000|2020-09-30 03:55:00|224565.8|224415.8|224636.5|224486.5|224675.4|224525.4|224536.9|224386.9|485
1601438400000|2020-09-30 04:00:00|224639.1|224489.1|224544.7|224394.7|224718.2|224568.2|224536.3|224386.3|502
1601438700000|2020-09-30 04:05:00|224543.1|224393.1|224591.1|224441.1|224691.5|224541.5|224541.4|224391.4|418
1601439000000|2020-09-30 04:10:00|224591.8|224441.8|224592.9|224442.9|224642.4|224492.4|224550.6|224400.6|375
1601439300000|2020-09-30 04:15:00|224591|224441|224729|224579|224745.3|224595.3|224577|224427|547
1601439600000|2020-09-30 04:20:00|224727.1|224577.1|224840.8|224690.8|224850.4|224700.4|224726.6|224576.6|483
1601439900000|2020-09-30 04:25:00|224841.8|224691.8|224643.9|224493.9|224843.6|224693.6|224631|224481|453
1601440200000|2020-09-30 04:30:00|224643.4|224493.4|224615.8|224465.8|224647.1|224497.1|224595.2|224445.2|383
1601440500000|2020-09-30 04:35:00|224615.4|224465.4|224543.2|224393.2|224641.2|224491.2|224539.7|224389.7|392
1601440800000|2020-09-30 04:40:00|224542.8|224392.8|224569.6|224419.6|224634.6|224484.6|224540.9|224390.9|496
1601441100000|2020-09-30 04:45:00|224576|224426|224540.7|224390.7|224591.4|224441.4|224525.1|224375.1|343
1601441400000|2020-09-30 04:50:00|224540.4|224390.4|224592.7|224442.7|224596.7|224446.7|224534|224384|408
1601441700000|2020-09-30 04:55:00|224592.8|224442.8|224540.1|224390.1|224601.5|224451.5|224534.8|224384.8|336
1601442000000|2020-09-30 05:00:00|224560|224410|224546|224396|224685.9|224535.9|224539.9|224389.9|498
1601442300000|2020-09-30 05:05:00|224546.1|224396.1|224433.3|224283.3|224561.7|224411.7|224343.5|224193.5|433
1601442600000|2020-09-30 05:10:00|224432.2|224282.2|224484.5|224334.5|224502.7|224352.7|224388|224238|440
1601442900000|2020-09-30 05:15:00|224504|224354|224531.6|224381.6|224562.2|224412.2|224436.1|224286.1|417
1601443200000|2020-09-30 05:20:00|224525.8|224375.8|224564.5|224414.5|224592.2|224442.2|224498.2|224348.2|500
1601443500000|2020-09-30 05:25:00|224564.6|224414.6|224593.9|224443.9|224602|224452|224530.7|224380.7|415
1601443800000|2020-09-30 05:30:00|224596.2|224446.2|224738.5|224588.5|224847.1|224697.1|224591|224441|559
1601444100000|2020-09-30 05:35:00|224738.2|224588.2|224683.6|224533.6|224794.5|224644.5|224623.1|224473.1|516
1601444400000|2020-09-30 05:40:00|224684.3|224534.3|224733.3|224583.3|224742.2|224592.2|224682.1|224532.1|425
1601444700000|2020-09-30 05:45:00|224736.4|224586.4|224891.8|224741.8|224944.5|224794.5|224720.1|224570.1|453
1601445000000|2020-09-30 05:50:00|224892.2|224742.2|224849.7|224699.7|224919.6|224769.6|224815|224665|509
1601445300000|2020-09-30 05:55:00|224851.7|224701.7|224932.6|224782.6|224932.6|224782.6|224830.5|224680.5|488
1601445600000|2020-09-30 06:00:00|224924.7|224774.7|225022|224872|225128.2|224978.2|224840.5|224690.5|788
1601445900000|2020-09-30 06:05:00|225020|224870|225258.4|225108.4|225258.9|225108.9|224911|224761|801
1601446200000|2020-09-30 06:10:00|225258.8|225108.8|225258.7|225108.7|225390.2|225240.2|225237.9|225087.9|774
1601446500000|2020-09-30 06:15:00|225255.2|225105.2|225161.5|225011.5|225333.8|225183.8|225102.5|224952.5|721
1601446800000|2020-09-30 06:20:00|225161.6|225011.6|225218.8|225068.8|225223.3|225073.3|225012.6|224862.6|659
1601447100000|2020-09-30 06:25:00|225219.9|225069.9|225058.8|224908.8|225314.1|225164.1|225021.4|224871.4|723
1601447400000|2020-09-30 06:30:00|225059.4|224909.4|224943.1|224793.1|225059.4|224909.4|224924.4|224774.4|741
1601447700000|2020-09-30 06:35:00|224940.8|224790.8|224826|224676|224969.2|224819.2|224796.1|224646.1|544
1601448000000|2020-09-30 06:40:00|224823.8|224673.8|224836.4|224686.4|224836.4|224686.4|224705.3|224555.3|634
1601448300000|2020-09-30 06:45:00|224831.7|224681.7|224894.7|224744.7|224918.1|224768.1|224662.1|224512.1|687
1601448600000|2020-09-30 06:50:00|224899.2|224749.2|224723.3|224573.3|224904|224754|224723.1|224573.1|583
1601448900000|2020-09-30 06:55:00|224724|224574|224578.4|224428.4|224832.2|224682.2|224560.6|224410.6|634
1601449200000|2020-09-30 07:00:00|224577|224427|224260.8|224110.8|224697.4|224547.4|224182.9|224032.9|944
1601449500000|2020-09-30 07:05:00|224258.6|224108.6|224061.3|223911.3|224262.1|224112.1|224040.8|223890.8|857
1601449800000|2020-09-30 07:10:00|224058.2|223908.2|223910.4|223760.4|224074.1|223924.1|223818.5|223668.5|933
1601450100000|2020-09-30 07:15:00|223909.3|223759.3|224011.4|223861.4|224148.5|223998.5|223909|223759|860
1601450400000|2020-09-30 07:20:00|224027.4|223877.4|224142.6|223992.6|224242.9|224092.9|224012.3|223862.3|766
1601450700000|2020-09-30 07:25:00|224141.3|223991.3|224165.9|224015.9|224339.7|224189.7|224098.8|223948.8|779
1601451000000|2020-09-30 07:30:00|224163.4|224013.4|223913.6|223763.6|224163.4|224013.4|223908.6|223758.6|824
1601451300000|2020-09-30 07:35:00|223912.9|223762.9|223836.3|223686.3|223968.1|223818.1|223787.1|223637.1|792
1601451600000|2020-09-30 07:40:00|223837.2|223687.2|224010.5|223860.5|224028.7|223878.7|223836.3|223686.3|801
1601451900000|2020-09-30 07:45:00|224019.1|223869.1|224156.9|224006.9|224233.5|224083.5|223992.6|223842.6|780
1601452200000|2020-09-30 07:50:00|224157.3|224007.3|224221.4|224071.4|224254.1|224104.1|224138|223988|635
1601452500000|2020-09-30 07:55:00|224221.8|224071.8|224087|223937|224271|224121|224061.7|223911.7|747
1601452800000|2020-09-30 08:00:00|224074.6|223924.6|223888.9|223738.9|224168.6|224018.6|223887.6|223737.6|746
1601453100000|2020-09-30 08:05:00|223888.8|223738.8|224034.5|223884.5|224116.9|223966.9|223887.9|223737.9|680
1601453400000|2020-09-30 08:10:00|224026.8|223876.8|223857.4|223707.4|224028.7|223878.7|223816.8|223666.8|698
1601453700000|2020-09-30 08:15:00|223855.4|223705.4|223573.3|223423.3|223866.8|223716.8|223524.2|223374.2|794
1601454000000|2020-09-30 08:20:00|223568.6|223418.6|223741.3|223591.3|223762.7|223612.7|223545.5|223395.5|781
1601454300000|2020-09-30 08:25:00|223739.8|223589.8|223780.1|223630.1|223861.6|223711.6|223697|223547|683
1601454600000|2020-09-30 08:30:00|223779|223629|223558.6|223408.6|223779|223629|223530.1|223380.1|799
1601454900000|2020-09-30 08:35:00|223568.3|223418.3|223355.2|223205.2|223594|223444|223237.2|223087.2|779
1601455200000|2020-09-30 08:40:00|223355.6|223205.6|223527.4|223377.4|223569|223419|223244.3|223094.3|829
1601455500000|2020-09-30 08:45:00|223526.9|223376.9|223802.5|223652.5|223807.1|223657.1|223526.9|223376.9|728
1601455800000|2020-09-30 08:50:00|223802.7|223652.7|223848.8|223698.8|223885.6|223735.6|223720.3|223570.3|679
1601456100000|2020-09-30 08:55:00|223849.9|223699.9|223690.7|223540.7|223849.9|223699.9|223686.9|223536.9|581
1601456400000|2020-09-30 09:00:00|223692.4|223542.4|223831.1|223681.1|223885.3|223735.3|223657.6|223507.6|700
1601456700000|2020-09-30 09:05:00|223829.5|223679.5|224044.9|223894.9|224055|223905|223804.5|223654.5|680
1601457000000|2020-09-30 09:10:00|224045.7|223895.7|224117.3|223967.3|224176.8|224026.8|224045.6|223895.6|611
1601457300000|2020-09-30 09:15:00|224122.5|223972.5|224230.5|224080.5|224284.3|224134.3|224058.6|223908.6|676
1601457600000|2020-09-30 09:20:00|224228.1|224078.1|224069.9|223919.9|224275.3|224125.3|223919.2|223769.2|696
1601457900000|2020-09-30 09:25:00|224096.8|223946.8|224167.4|224017.4|224203|224053|223963.6|223813.6|706
1601458200000|2020-09-30 09:30:00|224168.6|224018.6|223940.4|223790.4|224168.6|224018.6|223813.3|223663.3|718
1601458500000|2020-09-30 09:35:00|223936.2|223786.2|223807.1|223657.1|223937|223787|223767.2|223617.2|672
1601458800000|2020-09-30 09:40:00|223809.5|223659.5|223967.3|223817.3|224016.9|223866.9|223785.8|223635.8|573
1601459100000|2020-09-30 09:45:00|223985.7|223835.7|223863.3|223713.3|224090.4|223940.4|223803.2|223653.2|671
1601459400000|2020-09-30 09:50:00|223863.9|223713.9|223790.8|223640.8|223897.8|223747.8|223759.1|223609.1|588
1601459700000|2020-09-30 09:55:00|223789.7|223639.7|223464.7|223314.7|223790.7|223640.7|223436.1|223286.1|697
1601460000000|2020-09-30 10:00:00|223464.1|223314.1|223557.8|223407.8|223578.7|223428.7|223383.7|223233.7|677
1601460300000|2020-09-30 10:05:00|223558.3|223408.3|223530.8|223380.8|223880|223730|223509.9|223359.9|874
1601460600000|2020-09-30 10:10:00|223527.9|223377.9|223312.1|223162.1|223544.9|223394.9|223259.9|223109.9|672
1601460900000|2020-09-30 10:15:00|223310.8|223160.8|223427.8|223277.8|223458.8|223308.8|223289.7|223139.7|577
1601461200000|2020-09-30 10:20:00|223428.3|223278.3|223338.6|223188.6|223469.8|223319.8|223321.5|223171.5|660
1601461500000|2020-09-30 10:25:00|223339.3|223189.3|223305|223155|223352.3|223202.3|223200|223050|680
1601461800000|2020-09-30 10:30:00|223306.4|223156.4|222937.6|222787.6|223478.8|223341.9|222924.6|222774.6|844
1601462100000|2020-09-30 10:35:00|222933.6|222783.6|222821.9|222671.9|222951.6|222801.6|222752.4|222602.4|813
1601462400000|2020-09-30 10:40:00|222820.6|222670.6|222726.6|222576.6|222831.4|222681.4|222615|222465|749
1601462700000|2020-09-30 10:45:00|222723.8|222573.8|222885.2|222735.2|222888.2|222738.2|222520.3|222370.3|820
1601463000000|2020-09-30 10:50:00|222883|222733|222973.4|222823.4|223011.5|222861.5|222813.3|222663.3|641
1601463300000|2020-09-30 10:55:00|222973.7|222823.7|223155.3|223005.3|223167.5|223017.5|222973.2|222823.2|594
1601463600000|2020-09-30 11:00:00|223164.8|223014.8|223205.6|223055.6|223275.5|223125.5|223151|223001|795
1601463900000|2020-09-30 11:05:00|223208.6|223058.6|223086.8|222936.8|223279.4|223129.4|223082.8|222932.8|821
1601464200000|2020-09-30 11:10:00|223086.4|222936.4|223190.1|223040.1|223200.9|223050.9|223004.6|222854.6|741
1601464500000|2020-09-30 11:15:00|223190|223040|223133.8|222983.8|223197.3|223047.3|223061.1|222911.1|773
1601464800000|2020-09-30 11:20:00|223135.4|222985.4|222893.1|222743.1|223138.3|222988.3|222892.9|222742.9|795
1601465100000|2020-09-30 11:25:00|222893.3|222743.3|222870.3|222720.3|222923.7|222773.7|222814.4|222664.4|836
1601465400000|2020-09-30 11:30:00|222869.8|222719.8|222982.3|222832.3|223011.9|222909.7|222784.6|222678.6|792
1601465700000|2020-09-30 11:35:00|222981.3|222831.3|223540.4|223390.4|223546.1|223441.2|222883|222780.7|865
1601466000000|2020-09-30 11:40:00|223526.4|223376.4|223132.1|222982.1|223526.4|223376.4|223105.3|222955.3|882
1601466300000|2020-09-30 11:45:00|223132.9|222982.9|223086.6|222936.6|223159.1|223009.1|223035.4|222926.7|687
1601466600000|2020-09-30 11:50:00|223086.4|222936.4|223410.4|223260.4|223448.1|223305.5|223086.3|222936.3|817
1601466900000|2020-09-30 11:55:00|223410.8|223260.8|223500.8|223350.8|223516.4|223384.4|223313.7|223197.9|917
1601467200000|2020-09-30 12:00:00|223531.5|223381.5|223860.2|223710.2|223885.4|223735.4|223506.1|223356.1|999
1601467500000|2020-09-30 12:05:00|223865.8|223715.8|224021.7|223871.7|224140.1|224009.9|223816.1|223666.1|943
1601467800000|2020-09-30 12:10:00|224026.8|223876.8|223711.5|223376.5|224130.4|223980.4|223646.5|223311.5|980
1601468100000|2020-09-30 12:15:00|223744.4|223409.4|223681.5|223531.5|223880|223632.8|223458.2|223308.2|959
1601468400000|2020-09-30 12:20:00|223683.2|223533.2|223537.3|223387.3|223719.9|223573.5|223445.1|223295.1|1045
1601468700000|2020-09-30 12:25:00|223524.7|223374.7|223128.3|222793.3|223541.2|223391.2|222994|222785|948
1601469000000|2020-09-30 12:30:00|223131.4|222796.4|222979.8|222829.8|223220.6|223034.6|222899.2|222777.8|958
1601469300000|2020-09-30 12:35:00|222988.1|222838.1|223237.3|223087.3|223310.5|223160.5|222884.6|222734.6|1045
1601469600000|2020-09-30 12:40:00|223236.9|223086.9|222694.8|222644.8|223281.4|223146.5|222667.8|222517.8|1004
1601469900000|2020-09-30 12:45:00|222801.7|222651.7|223037.3|222887.3|223075|222925|222696.4|222546.4|1015
1601470200000|2020-09-30 12:50:00|223047.2|222897.2|222655.8|222505.8|223047.4|222951.7|222597.9|222496.8|980
1601470500000|2020-09-30 12:55:00|222656.3|222506.3|222717.6|222667.6|222782.7|222704|222630.6|222506.3|930
1601470800000|2020-09-30 13:00:00|222715.9|222665.9|222812.3|222762.3|223078|222928|222651.3|222550.5|1067
1601471100000|2020-09-30 13:05:00|222814.1|222764.1|222590.8|222440.8|222884|222781.6|222485.5|222335.8|1049
1601471400000|2020-09-30 13:10:00|222592.4|222442.4|222458.6|222308.6|222644.5|222494.5|222383.4|222233.4|1036
1601471700000|2020-09-30 13:15:00|222459.2|222309.2|222618.4|222468.4|222780.7|222654.6|222350|222209.5|1020
1601472000000|2020-09-30 13:20:00|222619.6|222469.6|222828.9|222778.9|222932.8|222835.2|222580.8|222430.8|1000
1601472300000|2020-09-30 13:25:00|222836.4|222786.4|222842.3|222792.3|222952.6|222850.7|222811.7|222661.7|1027
1601472600000|2020-09-30 13:30:00|222843.3|222793.3|222997.5|222847.5|223029|222901|222794.6|222658.4|1148
1601472900000|2020-09-30 13:35:00|222997.4|222847.4|223192|223142|223359.2|223238.5|222967.6|222826.4|1076
1601473200000|2020-09-30 13:40:00|223191.7|223141.7|223384.4|223234.4|223552.5|223402.5|223187.7|223120.3|994
1601473500000|2020-09-30 13:45:00|223386.1|223236.1|222935.5|222785.5|223394.3|223244.3|222838.9|222741|1047
1601473800000|2020-09-30 13:50:00|222882.6|222832.6|222905.3|222755.3|223074.6|222965.9|222870.5|222727.7|1134
1601474100000|2020-09-30 13:55:00|222911.9|222761.9|222777.5|222627.5|223091.4|222962.7|222747.9|222618.5|1056
1601474400000|2020-09-30 14:00:00|222777.6|222627.6|222728.9|222678.9|223071|222951.8|222726.9|222623.9|1082
1601474700000|2020-09-30 14:05:00|222776.9|222626.9|222499.4|222349.4|222801.6|222698.7|222456.4|222342.9|1120
1601475000000|2020-09-30 14:10:00|222502.1|222352.1|222201|222051|222506.6|222356.6|222140.4|222041.7|1145
1601475300000|2020-09-30 14:15:00|222201.6|222051.6|221654.3|221504.3|222283.4|222171|221445|221337.6|1141
1601475600000|2020-09-30 14:20:00|221652.3|221502.3|221037.9|220987.9|221666.9|221565.8|221032.9|220923.2|1093
1601475900000|2020-09-30 14:25:00|221034.3|220984.3|221036.9|220886.9|221504.6|221407.2|220968|220849.9|1124
1601476200000|2020-09-30 14:30:00|221037.9|220887.9|221156.8|221106.8|221367.6|221217.6|220891.4|220741.4|1140
1601476500000|2020-09-30 14:35:00|221157.4|221107.4|221854.7|221704.7|221861.8|221711.8|221155.2|221046.5|1127
1601476800000|2020-09-30 14:40:00|221855.4|221705.4|221548.6|221398.6|221906.7|221811.8|221465.4|221368|1143
1601477100000|2020-09-30 14:45:00|221545.7|221395.7|221212.3|221062.3|221611.8|221476.5|221048|220945.4|1124
1601477400000|2020-09-30 14:50:00|221213.5|221063.5|221072.4|220922.4|221310.2|221175.9|221000.1|220900.7|1072
1601477700000|2020-09-30 14:55:00|221026.9|220976.9|220893.7|220743.7|221073|220976.9|220532.1|220422.8|1149
1601478000000|2020-09-30 15:00:00|220881.1|220731.1|220964.9|220814.9|221084.6|220952|220791.6|220649.4|1134
1601478300000|2020-09-30 15:05:00|220969.7|220819.7|221168|221018|221336.6|221211|220659.7|220509.7|1078
1601478600000|2020-09-30 15:10:00|221166.8|221016.8|221031.3|220881.3|221200.8|221094.7|220939.4|220808.9|1061
1601478900000|2020-09-30 15:15:00|221036|220886|220973.1|220823.1|221113.5|220963.5|220861.9|220763.5|967
1601479200000|2020-09-30 15:20:00|220972.4|220822.4|220838.7|220788.7|221040.5|220922.4|220787.4|220737.4|890
1601479500000|2020-09-30 15:25:00|220840.5|220790.5|220785.8|220735.8|220917|220816.6|220650.3|220500.3|961
1601479800000|2020-09-30 15:30:00|220787.7|220737.7|221020.7|220870.7|221020.7|220907.9|220755.4|220648.7|1026
1601480100000|2020-09-30 15:35:00|221020.3|220870.3|221440.8|221290.8|221442.8|221339.8|220918.4|220811.5|1074
1601480400000|2020-09-30 15:40:00|221446.9|221296.9|221411.6|221261.6|221691.7|221559|221332.5|221211.8|1053
1601480700000|2020-09-30 15:45:00|221412.9|221262.9|221064.1|220914.1|221418|221268|221027.1|220897.4|985
1601481000000|2020-09-30 15:50:00|221062.4|220912.4|221079.6|220929.6|221245.5|221140.3|220951.8|220801.8|1016
1601481300000|2020-09-30 15:55:00|221080|220930|221034.7|220884.7|221101|220994|220947.6|220837.5|973
1601481600000|2020-09-30 16:00:00|221035.2|220885.2|220914.3|220864.3|221112.5|221013.7|220907.6|220825.9|994
1601481900000|2020-09-30 16:05:00|220914.4|220864.4|221055.9|221005.9|221254.5|221139.6|220910.6|220811.5|1008
1601482200000|2020-09-30 16:10:00|221054.5|221004.5|220839.6|220789.6|221143.9|221070.8|220839.3|220740|952
1601482500000|2020-09-30 16:15:00|220838|220788|220840.3|220790.3|221007|220908.7|220832.5|220731.9|938
1601482800000|2020-09-30 16:20:00|220840.2|220790.2|220873.7|220823.7|220965.9|220869.8|220551.1|220453.6|985
1601483100000|2020-09-30 16:25:00|220880.8|220830.8|220608|220558|221023.8|220916.1|220608|220548.3|950
1601483400000|2020-09-30 16:30:00|220656.4|220506.4|220591.9|220541.9|220713.6|220604.4|220530.8|220407.1|971
1601483700000|2020-09-30 16:35:00|220591.7|220541.7|220957.8|220907.8|221035.3|220928.2|220578.8|220477.8|1040
1601484000000|2020-09-30 16:40:00|220957.6|220907.6|220978.5|220928.5|221018.6|220932.2|220891.2|220841.2|905
1601484300000|2020-09-30 16:45:00|220975.2|220925.2|220774.2|220724.2|221022.2|220964.1|220752.4|220653.5|866
1601484600000|2020-09-30 16:50:00|220775|220725|220479.5|220429.5|220838.4|220757.6|220411.3|220287.2|948
1601484900000|2020-09-30 16:55:00|220480|220430|220380|220330|220533|220430|220288.4|220234.4|933
1601485200000|2020-09-30 17:00:00|220377.2|220327.2|220572.9|220522.9|220775|220670.3|220368.5|220275.7|1032
1601485500000|2020-09-30 17:05:00|220570.2|220520.2|220853.6|220703.6|220907.9|220815.2|220429.6|220297|980
1601485800000|2020-09-30 17:10:00|220854.5|220704.5|221012|220862|221044.2|220894.2|220756.9|220606.9|978
1601486100000|2020-09-30 17:15:00|221011.4|220861.4|220866|220816|221023.4|220920|220830.2|220734.5|817
1601486400000|2020-09-30 17:20:00|220866.4|220816.4|220897.4|220847.4|220948.1|220861.6|220827.2|220728.7|862
1601486700000|2020-09-30 17:25:00|220897.5|220847.5|221022.3|220972.3|221040.6|220976.7|220895.6|220797.4|892
1601487000000|2020-09-30 17:30:00|221021.6|220971.6|220922.7|220772.7|221084.2|220976.5|220870.3|220766.9|982
1601487300000|2020-09-30 17:35:00|220923.2|220773.2|220868.5|220818.5|221040.6|220909.4|220818.7|220734.8|863
1601487600000|2020-09-30 17:40:00|220867.4|220817.4|220575.6|220425.6|220934.7|220831.3|220496.1|220407.1|905
1601487900000|2020-09-30 17:45:00|220577.4|220427.4|220585|220535|220786.9|220677.2|220547.1|220427.4|986
1601488200000|2020-09-30 17:50:00|220584|220534|220496.6|220446.6|220599.5|220549.5|220455.9|220405.9|955
1601488500000|2020-09-30 17:55:00|220495.1|220445.1|220533|220483|220608.8|220558.8|220448.9|220398.9|910
1601488800000|2020-09-30 18:00:00|220530.9|220480.9|220759.5|220709.5|220763.4|220713.4|220489|220425.9|977
1601489100000|2020-09-30 18:05:00|220752.7|220702.7|220642|220492|220775.1|220705.3|220524|220415.5|931
1601489400000|2020-09-30 18:10:00|220633.3|220483.3|220630.1|220480.1|220705.1|220573.4|220527.5|220410.4|950
1601489700000|2020-09-30 18:15:00|220632.5|220482.5|220761.7|220611.7|220793.8|220690.5|220624|220474|886
1601490000000|2020-09-30 18:20:00|220762.5|220612.5|221150.7|221000.7|221208.7|221097.1|220620.8|220526.1|1034
1601490300000|2020-09-30 18:25:00|221150|221000|221064.6|220914.6|221300.2|221197.9|220946.5|220837.2|1122
1601490600000|2020-09-30 18:30:00|221071|220921|221206.3|221056.3|221250.8|221151.3|221029.5|220907.4|1127
1601490900000|2020-09-30 18:35:00|221210.3|221060.3|221234.7|221184.7|221271.6|221197.9|221026.9|220918.9|1110
1601491200000|2020-09-30 18:40:00|221231|221181|221139.2|220989.2|221362.3|221263.4|221020.9|220967.1|1078
1601491500000|2020-09-30 18:45:00|221128.2|220978.2|221524.4|221374.4|221657|221557.5|221104.1|220978.2|1114
1601491800000|2020-09-30 18:50:00|221465.7|221415.7|221624.6|221474.6|221735.4|221585.4|221254.2|221128|1074
1601492100000|2020-09-30 18:55:00|221624.2|221474.2|221150.4|221000.4|221674.7|221570.1|221091.5|220953|1109
1601492400000|2020-09-30 19:00:00|221151.9|221001.9|221296.4|221146.4|221322.2|221172.2|221005.6|220878.3|1104
1601492700000|2020-09-30 19:05:00|221289.4|221139.4|221392.3|221242.3|221497.5|221383.5|221219|221069|1031
1601493000000|2020-09-30 19:10:00|221400.2|221250.2|221714.2|221564.2|221732.1|221627.4|221301.8|221151.8|1119
1601493300000|2020-09-30 19:15:00|221713.7|221563.7|221848.9|221698.9|221924.9|221774.9|221650.6|221551|1115
1601493600000|2020-09-30 19:20:00|221843.5|221693.5|221668.6|221618.6|221983|221833|221667.4|221555|1154
1601493900000|2020-09-30 19:25:00|221659.1|221609.1|221454.5|221304.5|221772.6|221676|221380.3|221230.3|1094
1601494200000|2020-09-30 19:30:00|221452.5|221302.5|221278.4|221128.4|221510.1|221406.6|221193.7|221107.1|1085
1601494500000|2020-09-30 19:35:00|221277.1|221127.1|221370.8|221220.8|221387.7|221237.7|221238.9|221107.7|1104
1601494800000|2020-09-30 19:40:00|221369.7|221219.7|221318.6|221168.6|221467.6|221317.6|221242.7|221092.7|1032
1601495100000|2020-09-30 19:45:00|221319.9|221169.9|221361.2|221211.2|221397.4|221272.4|221209.9|221103|1007
1601495400000|2020-09-30 19:50:00|221362.4|221212.4|221269.9|221219.9|221419.7|221310.5|221232.9|221102.3|1040
1601495700000|2020-09-30 19:55:00|221313.7|221163.7|221394.5|221244.5|221394.5|221244.5|221098.7|220999.1|1072
1601496000000|2020-09-30 20:00:00|221407.5|221257.5|221501|221351|221518.4|221368.4|221305.2|221155.2|977
1601496300000|2020-09-30 20:05:00|221502.5|221352.5|221445.8|221295.8|221543.6|221434.3|221407.6|221257.6|844
1601496600000|2020-09-30 20:10:00|221446.5|221296.5|221420.8|221270.8|221506.9|221384.1|221353.5|221243.9|802
1601496900000|2020-09-30 20:15:00|221431.7|221281.7|221378.9|221228.9|221460.1|221310.1|221350.4|221200.4|620
1601497200000|2020-09-30 20:20:00|221379.7|221229.7|221232.9|221082.9|221391|221241|221225.9|221075.9|509
1601497500000|2020-09-30 20:25:00|221232.6|221082.6|221202.4|221052.4|221270.2|221120.2|221106.1|220968.5|563
1601497800000|2020-09-30 20:30:00|221199.4|221049.4|221142.5|220992.5|221207.3|221057.3|221123.8|220973.8|446
1601498100000|2020-09-30 20:35:00|221139.2|220989.2|221103.9|220953.9|221149|220999|221086.1|220936.1|440
1601498400000|2020-09-30 20:40:00|221104.2|220954.2|221102|220952|221124.2|220974.2|221095.1|220945.1|434
1601498700000|2020-09-30 20:45:00|221103.3|220953.3|221113.3|220963.3|221137|220987|221090.6|220940.6|297
1601499000000|2020-09-30 20:50:00|221121.6|220971.6|221130.6|220980.6|221156|221006|221097.6|220947.6|440
1601499300000|2020-09-30 20:55:00|221133.7|220983.7|221278.7|220943.7|221330|221018.9|221070.7|220810.1|746
1601499600000|2020-09-30 21:00:00|221281.8|220946.8|221210.8|220875.8|221281.8|220946.8|221063.1|220728.1|115
1601499900000|2020-09-30 21:05:00|221212.2|220877.2|221126.9|220791.9|221308.9|220973.9|221081.4|220746.4|256
1601500200000|2020-09-30 21:10:00|221121.5|220786.5|221234.8|220899.8|221267.3|220932.3|221101.9|220766.9|180
1601500500000|2020-09-30 21:15:00|221229.6|220894.6|221176|220841|221279.3|220944.3|221176|220841|114
1601500800000|2020-09-30 21:20:00|221239.8|220904.8|221352.7|221017.7|221392.5|221057.5|221176|220841|188
1601501100000|2020-09-30 21:25:00|221360.9|221025.9|221349|221014|221369.7|221034.7|221254.9|220919.9|108
1601501400000|2020-09-30 21:30:00|221358|221023|221058.6|220723.6|221471.1|221136.1|220995.9|220660.9|361
1601501700000|2020-09-30 21:35:00|221009.5|220674.5|221078|220743|221104.1|220769.1|220983.6|220648.6|172
1601502000000|2020-09-30 21:40:00|221062.8|220727.8|221030.2|220695.2|221100.7|220765.7|220988.5|220653.5|184
1601502300000|2020-09-30 21:45:00|221017.9|220682.9|221134.3|220799.3|221156.3|220821.3|221017.8|220682.8|273
1601502600000|2020-09-30 21:50:00|221142.9|220807.9|221116.8|220781.8|221177.3|220842.3|221048.1|220713.1|256
1601502900000|2020-09-30 21:55:00|221101.9|220766.9|221085.3|220750.3|221201.1|220866.1|220924.2|220589.2|329
1601503200000|2020-09-30 22:00:00|221054.3|220719.3|221111.8|220776.8|221225.2|220890.2|220922.5|220587.5|535
1601503500000|2020-09-30 22:05:00|221097.9|220762.9|221020.2|220870.2|221112.3|220902.7|220923.8|220762.9|346
1601503800000|2020-09-30 22:10:00|221029.7|220879.7|221048.1|220898.1|221092.5|220900.7|220997.5|220804.4|244
1601504100000|2020-09-30 22:15:00|221041.3|220891.3|220859.2|220709.2|221041.3|220891.3|220846.5|220696.5|425
1601504400000|2020-09-30 22:20:00|220857.4|220707.4|220925.7|220775.7|220943.6|220793.6|220839.8|220661.1|368
1601504700000|2020-09-30 22:25:00|220920.9|220770.9|220897.3|220747.3|220960.7|220810.7|220882|220732|233
1601505000000|2020-09-30 22:30:00|220897|220747|220900.7|220750.7|220929.2|220779.2|220875.1|220725.1|269
1601505300000|2020-09-30 22:35:00|220901.1|220751.1|220896.4|220746.4|220912.6|220762.6|220858.2|220708.2|241
1601505600000|2020-09-30 22:40:00|220896.9|220746.9|220914.6|220764.6|220919|220769|220847.8|220697.8|268
1601505900000|2020-09-30 22:45:00|220907.7|220757.7|220929.6|220779.6|220931.4|220781.4|220902.4|220752.4|269
1601506200000|2020-09-30 22:50:00|220929.8|220779.8|220843.9|220693.9|220938.9|220788.9|220840.5|220690.5|263
1601506500000|2020-09-30 22:55:00|220841.9|220691.9|220845.9|220695.9|220876.4|220781|220782.5|220632.5|240
1601506800000|2020-09-30 23:00:00|220846.3|220696.3|220887.7|220737.7|220890.8|220740.8|220811.7|220661.7|341
1601507100000|2020-09-30 23:05:00|220888.1|220738.1|220955.1|220805.1|221048.7|220898.7|220875.4|220725.4|420
1601507400000|2020-09-30 23:10:00|220953.9|220803.9|220949.6|220799.6|220977.7|220827.7|220898.4|220748.4|352
1601507700000|2020-09-30 23:15:00|220935|220785|220943.7|220793.7|220963.9|220813.9|220913.7|220763.7|212
1601508000000|2020-09-30 23:20:00|220945.8|220795.8|220942.7|220792.7|220956.7|220806.7|220922.6|220772.6|234
1601508300000|2020-09-30 23:25:00|220939.5|220789.5|220881.1|220731.1|220946.5|220796.5|220833.4|220683.4|259
1601508600000|2020-09-30 23:30:00|220885.3|220735.3|220890.5|220740.5|220930.5|220780.5|220862.8|220712.8|260
1601508900000|2020-09-30 23:35:00|220888.5|220738.5|220900.6|220750.6|220934|220784|220840|220690|297
1601509200000|2020-09-30 23:40:00|220897.5|220747.5|220847.2|220697.2|220901.5|220751.5|220822.7|220672.7|384
1601509500000|2020-09-30 23:45:00|220849.8|220699.8|220934.8|220784.8|220942|220792|220827.5|220689.5|328
1601509800000|2020-09-30 23:50:00|220921|220771|220899.9|220749.9|220927.9|220777.9|220885.9|220735.9|250
1601510100000|2020-09-30 23:55:00|220900.4|220750.4|220909.2|220759.2|220917.4|220767.4|220859.8|220709.8|263
1601510400000|2020-10-01 00:00:00|220909.7|220759.7|221040.8|220890.8|221047.2|220897.2|220832.8|220682.8|563
1601510700000|2020-10-01 00:05:00|221039.2|220889.2|220834.7|220684.7|221042|220892|220816.3|220666.3|465
1601511000000|2020-10-01 00:10:00|220835.5|220685.5|220839.3|220689.3|220846|220696|220786|220636|298
1601511300000|2020-10-01 00:15:00|220840.7|220690.7|220870.8|220720.8|220908.4|220758.4|220778.1|220628.1|403
1601511600000|2020-10-01 00:20:00|220875.3|220725.3|220871|220721|220894.9|220744.9|220807.6|220657.6|473
1601511900000|2020-10-01 00:25:00|220873|220723|220907.3|220757.3|220914.3|220764.3|220849.1|220699.1|343
1601512200000|2020-10-01 00:30:00|220916|220766|220943.9|220793.9|220981.6|220831.6|220905.1|220755.1|365
1601512500000|2020-10-01 00:35:00|220947|220797|220987.5|220837.5|220990|220840|220918|220768|453
1601512800000|2020-10-01 00:40:00|220986.1|220836.1|220961.3|220811.3|220987.3|220837.3|220916.6|220766.6|467
1601513100000|2020-10-01 00:45:00|220961.5|220811.5|221053.9|220903.9|221067.2|220917.2|220944.7|220794.7|438
1601513400000|2020-10-01 00:50:00|221047.9|220897.9|221049.4|220899.4|221072.5|220922.5|221017|220867|491
1601513700000|2020-10-01 00:55:00|221049|220899|221165.3|221015.3|221194.2|221044.2|220936.3|220786.3|522
1601514000000|2020-10-01 01:00:00|221166|221016|221085.2|220935.2|221171|221021|221040.5|220890.5|414
1601514300000|2020-10-01 01:05:00|221091.1|220941.1|221074.6|220924.6|221117.5|220967.5|221049.4|220899.4|442
1601514600000|2020-10-01 01:10:00|221075.7|220925.7|220680.4|220530.4|221100.5|220950.5|220663|220513|590
1601514900000|2020-10-01 01:15:00|220680|220530|220681.6|220531.6|220716.1|220566.1|220548.5|220398.5|554
1601515200000|2020-10-01 01:20:00|220680.4|220530.4|220788.4|220638.4|220831.5|220681.5|220663.1|220513.1|419
1601515500000|2020-10-01 01:25:00|220786.9|220636.9|220737.9|220587.9|220830.5|220680.5|220717.3|220567.3|498
1601515800000|2020-10-01 01:30:00|220734.4|220584.4|220635.2|220485.2|220751.7|220601.7|220595.1|220445.1|575
1601516100000|2020-10-01 01:35:00|220635.7|220485.7|220626.7|220476.7|220673.4|220523.4|220564.1|220414.1|486
1601516400000|2020-10-01 01:40:00|220627.1|220477.1|220279.5|220129.5|220628.5|220478.5|220279.5|220129.5|563
1601516700000|2020-10-01 01:45:00|220278.1|220128.1|220254.1|220104.1|220311|220140.1|220214.7|220037.2|556
1601517000000|2020-10-01 01:50:00|220253.9|220103.9|220374.8|220224.8|220432.1|220282.1|220253.9|220103.9|498
1601517300000|2020-10-01 01:55:00|220364.3|220214.3|220347.1|220197.1|220381|220231|220250.4|220100.4|494
1601517600000|2020-10-01 02:00:00|220345|220195|220315.2|220165.2|220345|220195|220205.5|220055.5|467
1601517900000|2020-10-01 02:05:00|220311.8|220161.8|220377.4|220227.4|220383.3|220233.3|220292.1|220142.1|446
1601518200000|2020-10-01 02:10:00|220375.8|220225.8|220320.2|220170.2|220388.5|220238.5|220309.6|220159.6|399
1601518500000|2020-10-01 02:15:00|220326.7|220176.7|220430.4|220280.4|220433.5|220283.5|220323.2|220173.2|411
1601518800000|2020-10-01 02:20:00|220422.6|220272.6|220418.9|220268.9|220431.3|220281.3|220369.6|220219.6|358
1601519100000|2020-10-01 02:25:00|220419.9|220269.9|220311.7|220161.7|220428.9|220278.9|220262.8|220112.8|413
1601519400000|2020-10-01 02:30:00|220311|220161|220313.3|220163.3|220361.3|220211.3|220296.7|220146.7|312
1601519700000|2020-10-01 02:35:00|220311.1|220161.1|220321.1|220171.1|220335|220185|220240.1|220090.1|367
1601520000000|2020-10-01 02:40:00|220323.4|220173.4|220251.9|220101.9|220333.1|220183.1|220188.6|220038.6|466
1601520300000|2020-10-01 02:45:00|220252|220102|220262.9|220112.9|220300.5|220150.5|220239.3|220089.3|416
1601520600000|2020-10-01 02:50:00|220270.9|220120.9|220219.5|220069.5|220304|220154|220216.7|220066.7|397
1601520900000|2020-10-01 02:55:00|220249.9|220099.9|220253.3|220103.3|220306.8|220156.8|220203.6|220053.6|376
1601521200000|2020-10-01 03:00:00|220252.7|220102.7|220264.4|220114.4|220288.5|220138.5|220224.5|220074.5|324
1601521500000|2020-10-01 03:05:00|220264|220114|220191.7|220041.7|220265.1|220115.1|220180.1|220030.1|424
1601521800000|2020-10-01 03:10:00|220189.4|220039.4|220191.5|220041.5|220209.7|220059.7|220134|219984|304
1601522100000|2020-10-01 03:15:00|220192.6|220042.6|220182.6|220032.6|220207|220057|220097.3|219947.3|410
1601522400000|2020-10-01 03:20:00|220181.6|220031.6|220244.2|220094.2|220266|220116|220165.1|220015.1|325
1601522700000|2020-10-01 03:25:00|220244.9|220094.9|220328.2|220178.2|220329.7|220179.7|220244.9|220094.9|327
1601523000000|2020-10-01 03:30:00|220326.8|220176.8|220313.9|220163.9|220437.1|220287.1|220306.1|220156.1|334
1601523300000|2020-10-01 03:35:00|220308.7|220158.7|220400.7|220250.7|220429|220279|220308.7|220158.7|473
1601523600000|2020-10-01 03:40:00|220402|220252|220405.2|220255.2|220474|220324|220386|220236|366
1601523900000|2020-10-01 03:45:00|220404.4|220254.4|220396.5|220246.5|220435.5|220285.5|220377.9|220227.9|317
1601524200000|2020-10-01 03:50:00|220397.1|220247.1|220366.4|220216.4|220433.4|220283.4|220355.1|220205.1|320
1601524500000|2020-10-01 03:55:00|220367.4|220217.4|220221.3|220071.3|220413.1|220263.1|220209.9|220059.9|326
1601524800000|2020-10-01 04:00:00|220224.1|220074.1|220233.7|220083.7|220291.5|220141.5|220200|220050|319
1601525100000|2020-10-01 04:05:00|220231.4|220081.4|220244.1|220094.1|220273.9|220123.9|220183.3|220033.3|325
1601525400000|2020-10-01 04:10:00|220245.7|220095.7|220164.6|220014.6|220246.7|220096.7|220156.7|220006.7|328
1601525700000|2020-10-01 04:15:00|220167.9|220017.9|220179.8|220029.8|220195.3|220045.3|220136|219986|381
1601526000000|2020-10-01 04:20:00|220180.6|220030.6|220172.7|220022.7|220195.3|220045.3|220156|220006|298
1601526300000|2020-10-01 04:25:00|220171.1|220021.1|220164.1|220014.1|220201.6|220051.6|220158.9|220008.9|308
1601526600000|2020-10-01 04:30:00|220158.4|220008.4|220065.2|219915.2|220170.6|220020.6|220005.5|219855.5|309
1601526900000|2020-10-01 04:35:00|220067.4|219917.4|220072.6|219922.6|220114.5|219964.5|219957|219807|439
1601527200000|2020-10-01 04:40:00|220069.3|219919.3|220097.5|219947.5|220103.5|219953.5|220059.9|219909.9|370
1601527500000|2020-10-01 04:45:00|220104.9|219954.9|220035.2|219885.2|220114.2|219964.2|220030.4|219880.4|327
1601527800000|2020-10-01 04:50:00|220036.9|219886.9|220139|219989|220173|220023|220029.6|219879.6|443
1601528100000|2020-10-01 04:55:00|220139.1|219989.1|220281.8|220131.8|220294.6|220144.6|220094|219944|493
1601528400000|2020-10-01 05:00:00|220283.2|220133.2|220304.1|220154.1|220332.4|220182.4|220224.7|220074.7|408
1601528700000|2020-10-01 05:05:00|220306|220156|220280.2|220130.2|220333.4|220183.4|220264.2|220114.2|348
1601529000000|2020-10-01 05:10:00|220280.3|220130.3|220316.9|220166.9|220339.7|220189.7|220261.8|220111.8|439
1601529300000|2020-10-01 05:15:00|220316.4|220166.4|220289.4|220139.4|220350.9|220200.9|220253.5|220103.5|381
1601529600000|2020-10-01 05:20:00|220290.3|220140.3|220308.7|220158.7|220313.4|220163.4|220273|220123|355
1601529900000|2020-10-01 05:25:00|220306.8|220156.8|220309.6|220159.6|220351.4|220201.4|220290|220140|311
1601530200000|2020-10-01 05:30:00|220313.9|220163.9|220307.7|220157.7|220333|220183|220299.9|220149.9|303
1601530500000|2020-10-01 05:35:00|220308.8|220158.8|220270|220120|220345.3|220195.3|220261.1|220111.1|366
1601530800000|2020-10-01 05:40:00|220268.1|220118.1|220149.3|219999.3|220282.9|220132.9|220145.5|219995.5|384
1601531100000|2020-10-01 05:45:00|220149.2|219999.2|219814.3|219664.3|220165.4|220015.4|219809|219659|529
1601531400000|2020-10-01 05:50:00|219814.7|219664.7|219776.1|219626.1|219869|219719|219764|219614|505
1601531700000|2020-10-01 05:55:00|219776.2|219626.2|219546.5|219396.5|219778.9|219628.9|219536.4|219386.4|520
1601532000000|2020-10-01 06:00:00|219546.3|219396.3|219833.6|219683.6|219842.8|219692.8|219474.8|219324.8|666
1601532300000|2020-10-01 06:05:00|219834.7|219684.7|219615.1|219465.1|219843.6|219693.6|219596.9|219446.9|622
1601532600000|2020-10-01 06:10:00|219615|219465|219638.3|219488.3|219773.4|219623.4|219590.6|219440.6|639
1601532900000|2020-10-01 06:15:00|219622.4|219472.4|219481|219331|219629.9|219479.9|219408|219258|701
1601533200000|2020-10-01 06:20:00|219488.9|219338.9|219486.1|219336.1|219494.1|219344.1|219339.1|219189.1|601
1601533500000|2020-10-01 06:25:00|219476|219326|219429|219279|219556.4|219406.4|219414.7|219264.7|478
1601533800000|2020-10-01 06:30:00|219429.3|219279.3|219463.4|219313.4|219541.5|219413.9|219368.2|219270.9|606
1601534100000|2020-10-01 06:35:00|219462.6|219312.6|219297.7|219147.7|219520.7|219370.7|219293.1|219143.1|622
1601534400000|2020-10-01 06:40:00|219297.3|219147.3|219065.4|218915.4|219335.6|219185.6|219061.5|218911.5|654
1601534700000|2020-10-01 06:45:00|219065.3|218915.3|219151.7|219001.7|219247.3|219097.3|219048.2|218898.2|636
1601535000000|2020-10-01 06:50:00|219152.4|219002.4|219164.8|219014.8|219248.2|219098.2|219030.4|218880.4|592
1601535300000|2020-10-01 06:55:00|219150.4|219000.4|219265|219115|219265|219115|218990.8|218840.8|693
1601535600000|2020-10-01 07:00:00|219283.6|219133.6|219415.4|219265.4|219534.4|219384.4|219283.6|219133.6|960
1601535900000|2020-10-01 07:05:00|219415.7|219265.7|219527.8|219377.8|219613.2|219463.2|219375.4|219225.4|785
1601536200000|2020-10-01 07:10:00|219535.3|219385.3|219554.4|219404.4|219696.2|219546.2|219467.2|219317.2|699
1601536500000|2020-10-01 07:15:00|219557.2|219407.2|219431.2|219281.2|219611.2|219461.2|219343.7|219193.7|767
1601536800000|2020-10-01 07:20:00|219436.4|219286.4|219714.6|219564.6|219727.9|219584.2|219388|219238|754
1601537100000|2020-10-01 07:25:00|219715.5|219565.5|219746|219596|219788.4|219638.4|219670.5|219520.5|661
1601537400000|2020-10-01 07:30:00|219746.5|219596.5|219980.5|219830.5|220117.7|219967.7|219722.3|219572.3|837
1601537700000|2020-10-01 07:35:00|219980|219830|219778.9|219628.9|219980|219830|219699.2|219549.2|792
1601538000000|2020-10-01 07:40:00|219779|219629|220129.3|219979.3|220179.9|220029.9|219693.5|219543.5|926
1601538300000|2020-10-01 07:45:00|220115.8|219965.8|220008.9|219858.9|220344|220194|219894.8|219744.8|870
1601538600000|2020-10-01 07:50:00|220010.2|219860.2|220100|219950|220124.9|219974.9|219970.5|219820.5|841
1601538900000|2020-10-01 07:55:00|220113.2|219963.2|220194.5|220044.5|220286.4|220144.3|220023.3|219873.3|830
1601539200000|2020-10-01 08:00:00|220210.8|220060.8|220285.7|220135.7|220431.5|220281.5|220200|220050|835
1601539500000|2020-10-01 08:05:00|220285.6|220135.6|220112.9|219962.9|220301.3|220151.3|220085|219935|723
1601539800000|2020-10-01 08:10:00|220111.9|219961.9|219904.6|219754.6|220185.7|220035.7|219819.9|219669.9|726
1601540100000|2020-10-01 08:15:00|219902.9|219752.9|219815.1|219665.1|219978.4|219828.4|219785|219635|753
1601540400000|2020-10-01 08:20:00|219817.2|219667.2|219621.6|219471.6|219879.9|219729.9|219541.6|219391.6|776
1601540700000|2020-10-01 08:25:00|219618.8|219468.8|219509.4|219359.4|219695.7|219545.7|219450.6|219311.4|778
1601541000000|2020-10-01 08:30:00|219504.6|219354.6|219814.3|219664.3|219857.9|219760.7|219504.6|219354.6|922
1601541300000|2020-10-01 08:35:00|219814.6|219664.6|219969|219819|220013.7|219863.7|219753.4|219603.4|813
1601541600000|2020-10-01 08:40:00|219971.4|219821.4|219830.1|219680.1|220075.5|219925.5|219760.3|219610.3|890
1601541900000|2020-10-01 08:45:00|219831.2|219681.2|219920.1|219770.1|219966.1|219816.1|219816.2|219666.2|847
1601542200000|2020-10-01 08:50:00|219920|219770|219961.6|219811.6|220026.3|219876.3|219818.8|219668.8|941
1601542500000|2020-10-01 08:55:00|219962|219812|219968.3|219818.3|220013.6|219884.1|219811.7|219661.7|753
1601542800000|2020-10-01 09:00:00|219968.1|219818.1|219633.1|219483.1|220036.3|219886.3|219631.5|219481.5|734
1601543100000|2020-10-01 09:05:00|219634.5|219484.5|219581.2|219431.2|219708|219558|219494.7|219344.7|789
1601543400000|2020-10-01 09:10:00|219580.6|219430.6|219678.3|219528.3|219717.4|219567.4|219580.6|219430.6|693
1601543700000|2020-10-01 09:15:00|219683.5|219533.5|219647.6|219497.6|219725.7|219575.7|219584.4|219434.4|610
1601544000000|2020-10-01 09:20:00|219647|219497|219717.4|219567.4|219734.4|219607.2|219574|219424|640
1601544300000|2020-10-01 09:25:00|219717.2|219567.2|219584.9|219434.9|219746.1|219628.5|219571.5|219421.5|645
1601544600000|2020-10-01 09:30:00|219591.3|219441.3|219648.1|219498.1|219689.5|219539.5|219579.8|219429.8|679
1601544900000|2020-10-01 09:35:00|219645.8|219495.8|219454.1|219304.1|219683.6|219533.6|219390.6|219269.3|746
1601545200000|2020-10-01 09:40:00|219454.3|219304.3|219448.6|219298.6|219499.3|219364.8|219412.2|219262.2|777
1601545500000|2020-10-01 09:45:00|219449.2|219299.2|219469.2|219319.2|219491.2|219341.2|219405.4|219255.4|659
1601545800000|2020-10-01 09:50:00|219469.5|219319.5|219386.2|219236.2|219534.3|219384.3|219312.2|219162.2|682
1601546100000|2020-10-01 09:55:00|219391.2|219241.2|219280|219130|219391.2|219241.2|219217.7|219067.7|544
1601546400000|2020-10-01 10:00:00|219282.4|219132.4|219089.9|218939.9|219318|219168|219072.2|218922.2|723
1601546700000|2020-10-01 10:05:00|219089.6|218939.6|219077|218927|219158.7|219008.7|218980.3|218870.2|722
1601547000000|2020-10-01 10:10:00|219076.2|218926.2|219049.2|218899.2|219167.5|219051.5|219026.2|218876.2|698
1601547300000|2020-10-01 10:15:00|219053.2|218903.2|218795.3|218645.3|219067.4|218917.4|218752.4|218640.4|731
1601547600000|2020-10-01 10:20:00|218793.3|218643.3|218484.7|218434.7|218871.7|218721.7|218476.4|218366.2|739
1601547900000|2020-10-01 10:25:00|218485.6|218435.6|218531.2|218381.2|218531.5|218435.6|218249.8|218099.8|794
1601548200000|2020-10-01 10:30:00|218531.4|218381.4|218752.5|218602.5|218765.9|218615.9|218531.4|218381.4|781
1601548500000|2020-10-01 10:35:00|218752.6|218602.6|218777.9|218627.9|218797.5|218647.5|218654.3|218504.3|646
1601548800000|2020-10-01 10:40:00|218778.1|218628.1|218808.4|218658.4|218836.8|218686.8|218742.2|218592.2|646
1601549100000|2020-10-01 10:45:00|218809.3|218659.3|218925.9|218775.9|218996.1|218846.1|218781.9|218631.9|728
1601549400000|2020-10-01 10:50:00|218926.6|218776.6|218868.2|218718.2|218970.3|218820.3|218790|218640|751
1601549700000|2020-10-01 10:55:00|218845.6|218695.6|218772.4|218622.4|218890.2|218740.2|218709.1|218559.1|801
1601550000000|2020-10-01 11:00:00|218772.8|218622.8|219012|218862|219013|218863|218772.8|218622.8|662
1601550300000|2020-10-01 11:05:00|219007.6|218857.6|218685|218535|219058.1|218908.1|218631.1|218481.1|880
1601550600000|2020-10-01 11:10:00|218686.2|218536.2|218301.4|218151.4|218699.7|218549.7|218135.7|217985.7|1006
1601550900000|2020-10-01 11:15:00|218304.1|218154.1|218453.8|218303.8|218516.4|218366.4|218139.9|217989.9|872
1601551200000|2020-10-01 11:20:00|218454.4|218304.4|218380|218230|218467.3|218317.3|218175.7|218025.7|967
1601551500000|2020-10-01 11:25:00|218358.9|218208.9|218209.8|218059.8|218422.4|218300.5|218162.1|218012.1|872
1601551800000|2020-10-01 11:30:00|218213.1|218063.1|218133.9|217983.9|218371.3|218221.3|218041|217919.7|933
1601552100000|2020-10-01 11:35:00|218133.1|217983.1|218349.7|218199.7|218356|218215.3|217982.1|217869|936
1601552400000|2020-10-01 11:40:00|218351.4|218201.4|218458.5|218308.5|218509.2|218371.5|218280.7|218151.6|848
1601552700000|2020-10-01 11:45:00|218458.1|218308.1|218447.2|218297.2|218488.1|218390.2|218282.9|218132.9|910
1601553000000|2020-10-01 11:50:00|218446.4|218296.4|218453.1|218303.1|218549.7|218414.4|218339.6|218220.1|875
1601553300000|2020-10-01 11:55:00|218452.6|218302.6|218452.3|218302.3|218494.5|218371.1|218322.6|218172.6|785
1601553600000|2020-10-01 12:00:00|218449.7|218299.7|218425.1|218275.1|218519.9|218417.2|218367.9|218240.2|852
1601553900000|2020-10-01 12:05:00|218425.4|218275.4|218533.9|218383.9|218546.4|218417.1|218365.3|218268.7|864
1601554200000|2020-10-01 12:10:00|218534.2|218384.2|218563.7|218413.7|218710.8|218563.3|218476.8|218364.2|911
1601554500000|2020-10-01 12:15:00|218563.8|218413.8|218841.6|218691.6|218846|218730.6|218467.1|218353.8|863
1601554800000|2020-10-01 12:20:00|218842.9|218692.9|218597.9|218547.9|218970.7|218863.3|218466.2|218346.8|1054
1601555100000|2020-10-01 12:25:00|218599.9|218549.9|218460.5|218310.5|218730.8|218638.1|218448.6|218298.6|835
1601555400000|2020-10-01 12:30:00|218448|218298|218728.4|218578.4|218818.8|218722.3|218445.5|218298|964
1601555700000|2020-10-01 12:35:00|218731.7|218581.7|218796.5|218646.5|218799.5|218670|218449.6|218354.7|1008
1601556000000|2020-10-01 12:40:00|218799.7|218649.7|218660.7|218610.7|218896.9|218794.4|218577.2|218516.6|895
1601556300000|2020-10-01 12:45:00|218661.2|218611.2|218832.2|218682.2|218848.7|218777.1|218661.2|218591.7|945
1601556600000|2020-10-01 12:50:00|218832.6|218682.6|219180.6|219130.6|219261|219211|218736.5|218656.3|911
1601556900000|2020-10-01 12:55:00|219181.2|219131.2|219032.2|218982.2|219233.9|219145.1|218904.3|218854.3|890
1601557200000|2020-10-01 13:00:00|219028.2|218978.2|218648.7|218598.7|219097|218978.2|218589.2|218478.4|990
1601557500000|2020-10-01 13:05:00|218648.5|218598.5|219054.7|218904.7|219220.9|219091.3|218645.8|218578.5|1095
1601557800000|2020-10-01 13:10:00|219056.4|218906.4|219267.1|219217.1|219319.6|219219|218939.6|218848.7|1047
1601558100000|2020-10-01 13:15:00|219267.4|219217.4|219320.5|219270.5|219486.3|219392.8|219215.2|219106.6|1024
1601558400000|2020-10-01 13:20:00|219322.2|219272.2|219441.3|219291.3|219485.7|219335.7|219111.5|219024.8|937
1601558700000|2020-10-01 13:25:00|219443.1|219293.1|219361.8|219211.8|219518.9|219368.9|219313.7|219163.7|887
1601559000000|2020-10-01 13:30:00|219343.4|219193.4|219180.8|219130.8|219456.8|219354|219149.1|219036.6|1091
1601559300000|2020-10-01 13:35:00|219167.2|219117.2|219122.7|218972.7|219225.3|219127.8|218890.9|218814.5|1081
1601559600000|2020-10-01 13:40:00|219127|218977|219117.3|218967.3|219209.2|219093.6|218946.1|218845.9|1044
1601559900000|2020-10-01 13:45:00|219119.2|218969.2|219671.2|219521.2|219839.8|219715|219119.2|218969.2|1069
1601560200000|2020-10-01 13:50:00|219637.7|219487.7|219948.4|219798.4|220153.5|220054.5|219571.7|219466.8|1066
1601560500000|2020-10-01 13:55:00|219947.6|219797.6|219769.6|219619.6|219955.8|219854.4|219609.7|219512.3|1003
1601560800000|2020-10-01 14:00:00|219752.6|219602.6|220065.3|219915.3|220197.3|220074.9|219735.4|219565.5|1108
1601561100000|2020-10-01 14:05:00|220067.2|219917.2|220087.4|219937.4|220347.6|220229.3|219996.9|219897.6|1121
1601561400000|2020-10-01 14:10:00|220087.7|219937.7|219971.2|219921.2|220203|220095.9|219864.2|219753.1|1061
1601561700000|2020-10-01 14:15:00|220031|219881|220019.8|219969.8|220297.3|220181.2|219890.3|219796.1|1094
1601562000000|2020-10-01 14:20:00|220017.9|219967.9|220246.6|220196.6|220297.5|220217.5|220015|219923.4|1040
1601562300000|2020-10-01 14:25:00|220250.6|220200.6|220296.9|220146.9|220638|220578.1|220238.1|220112.7|1103
1601562600000|2020-10-01 14:30:00|220296.8|220146.8|219876.3|219726.3|220339.8|220189.8|219808.9|219715.3|1100
1601562900000|2020-10-01 14:35:00|219876.1|219726.1|219721.3|219671.3|219926.8|219807.2|219645.4|219542.4|1089
1601563200000|2020-10-01 14:40:00|219720.6|219670.6|219754.1|219704.1|219818.3|219724.9|219634.4|219545.6|1071
1601563500000|2020-10-01 14:45:00|219746.6|219696.6|219796.5|219746.5|220049.6|219960.6|219718.7|219608.2|1120
1601563800000|2020-10-01 14:50:00|219784.6|219734.6|219848|219798|219917.4|219810.9|219732.7|219629.9|992
1601564100000|2020-10-01 14:55:00|219846.7|219796.7|219570.5|219520.5|219997.9|219899.9|219570.5|219487.8|1087
1601564400000|2020-10-01 15:00:00|219606.8|219456.8|219440|219390|219669.3|219552.9|219423.6|219326.6|1082
1601564700000|2020-10-01 15:05:00|219448|219398|219792.9|219742.9|219871.5|219771.4|219441.5|219391.5|1042
1601565000000|2020-10-01 15:10:00|219794|219744|219389.4|219339.4|219839.3|219773.7|219389.4|219286.2|1024
1601565300000|2020-10-01 15:15:00|219384|219334|219321.9|219271.9|219448.8|219362.1|219233.5|219145.1|972
1601565600000|2020-10-01 15:20:00|219321.4|219271.4|219646.8|219496.8|219829.6|219679.6|219319.2|219240.7|1006
1601565900000|2020-10-01 15:25:00|219646.1|219496.1|219796|219646|219804.9|219705.5|219557.7|219443.1|966
1601566200000|2020-10-01 15:30:00|219728.5|219678.5|219706.9|219556.9|219861.6|219750.9|219594.5|219489|1000
1601566500000|2020-10-01 15:35:00|219704.8|219554.8|219992.6|219842.6|220033.9|219943.5|219610.1|219495.4|1014
1601566800000|2020-10-01 15:40:00|220007.2|219857.2|220027|219977|220137.6|220053.8|219887.8|219800.2|977
1601567100000|2020-10-01 15:45:00|220026|219976|220099.6|220049.6|220110.7|220049.6|219953.3|219850.9|931
1601567400000|2020-10-01 15:50:00|220102.3|220052.3|219999.7|219849.7|220209.6|220114.4|219942.7|219798.9|983
1601567700000|2020-10-01 15:55:00|220004.2|219854.2|219901.1|219751.1|220044.3|219949.8|219887.2|219737.2|986
1601568000000|2020-10-01 16:00:00|219897.7|219747.7|220007|219857|220100|219989.6|219883.3|219733.3|1012
1601568300000|2020-10-01 16:05:00|220006.2|219856.2|219982.8|219832.8|220037.7|219939.4|219835.6|219737.2|896
1601568600000|2020-10-01 16:10:00|219979.3|219829.3|219591.5|219541.5|220007.7|219857.7|219580.6|219487.6|927
1601568900000|2020-10-01 16:15:00|219589.7|219539.7|219642.1|219492.1|219912.8|219762.8|219541.8|219480.5|1067
1601569200000|2020-10-01 16:20:00|219643.1|219493.1|219251.3|219201.3|219661.3|219565.8|219251.3|219157.7|944
1601569500000|2020-10-01 16:25:00|219247.5|219197.5|218925.4|218775.4|219322.7|219215|218846.5|218696.5|979
1601569800000|2020-10-01 16:30:00|218936.3|218786.3|219017.8|218967.8|219070.1|219006|218915.9|218770.2|911
1601570100000|2020-10-01 16:35:00|219014.7|218964.7|219205.2|219055.2|219274.4|219224.4|218979|218929|876
1601570400000|2020-10-01 16:40:00|219217.5|219067.5|218971.6|218921.6|219220|219128.1|218904.5|218806|854
1601570700000|2020-10-01 16:45:00|218972.3|218922.3|218920|218870|219022.2|218972.2|218895.5|218809.1|819
1601571000000|2020-10-01 16:50:00|218920.3|218870.3|219107.5|219057.5|219159.6|219074.5|218905.9|218855.9|747
1601571300000|2020-10-01 16:55:00|219110.4|219060.4|219072.5|219022.5|219171.6|219121.6|218985.1|218935.1|870
1601571600000|2020-10-01 17:00:00|219072.6|219022.6|218991.1|218941.1|219261.9|219192|218948.9|218898.9|815
1601571900000|2020-10-01 17:05:00|218991.6|218941.6|218826.2|218776.2|219031.4|218981.4|218788.4|218694.7|847
1601572200000|2020-10-01 17:10:00|218827|218777|218899|218849|218907.7|218857.7|218812.2|218762.2|742
1601572500000|2020-10-01 17:15:00|218899.8|218849.8|218820.1|218770.1|218934.9|218884.9|218795.5|218745.5|791
1601572800000|2020-10-01 17:20:00|218818.7|218768.7|218878.9|218828.9|218976.4|218878.2|218755.2|218668.1|845
1601573100000|2020-10-01 17:25:00|218877.7|218827.7|218954.9|218904.9|219053.5|219003.5|218833.3|218744|864
1601573400000|2020-10-01 17:30:00|218951.7|218901.7|219115.2|219065.2|219183.3|219086.2|218891.9|218841.9|934
1601573700000|2020-10-01 17:35:00|219114.9|219064.9|219134.9|219084.9|219227|219127.7|219007|218947|817
1601574000000|2020-10-01 17:40:00|219134.3|219084.3|219281.6|219231.6|219377.5|219260.1|219109.3|219059.3|819
1601574300000|2020-10-01 17:45:00|219281.7|219231.7|219241.7|219191.7|219338.3|219288.3|219233.5|219142.6|847
1601574600000|2020-10-01 17:50:00|219236.6|219186.6|219131.9|219081.9|219316.9|219215.3|219053.3|218944.8|897
1601574900000|2020-10-01 17:55:00|219132.8|219082.8|219299.3|219149.3|219397.3|219247.3|219013.9|218963.9|856
1601575200000|2020-10-01 18:00:00|219276.1|219126.1|219388.8|219338.8|219540|219450|219074|218953.9|1129
1601575500000|2020-10-01 18:05:00|219391.7|219341.7|219512.2|219462.2|219534.8|219484.8|219352.7|219284.2|1051
1601575800000|2020-10-01 18:10:00|219510.9|219460.9|219371.7|219321.7|219640.6|219541.1|219349.6|219287.5|1024
1601576100000|2020-10-01 18:15:00|219376.4|219326.4|219445.3|219395.3|219591.1|219466|219367.6|219306.4|999
1601576400000|2020-10-01 18:20:00|219446.1|219396.1|219285.9|219235.9|219505.3|219414.4|219233.4|219143.6|934
1601576700000|2020-10-01 18:25:00|219284.9|219234.9|218956.3|218906.3|219430.8|219303.2|218919.7|218824.6|934
1601577000000|2020-10-01 18:30:00|218954.9|218904.9|218919.8|218769.8|219090.2|218983.8|218810.4|218716.8|924
1601577300000|2020-10-01 18:35:00|218919.9|218769.9|218960.4|218810.4|218987.5|218881.7|218798.5|218687.6|878
1601577600000|2020-10-01 18:40:00|218959.7|218809.7|218827.8|218777.8|219057.3|218968.5|218814|218763.2|823
1601577900000|2020-10-01 18:45:00|218828.8|218778.8|218909.6|218759.6|218979.8|218879.5|218802.4|218703.4|832
1601578200000|2020-10-01 18:50:00|218914.3|218764.3|218841.9|218791.9|218931.4|218837.9|218728.6|218654.7|878
1601578500000|2020-10-01 18:55:00|218840.8|218790.8|218544.4|218494.4|218865.3|218815.3|218513.2|218463.2|910
1601578800000|2020-10-01 19:00:00|218593.4|218443.4|218335|218285|218792.2|218642.2|218320.5|218231.4|1013
1601579100000|2020-10-01 19:05:00|218327.9|218277.9|218414.8|218364.8|218455.1|218365.7|218198.4|218091.3|953
1601579400000|2020-10-01 19:10:00|218416.1|218366.1|218604.1|218454.1|218653.1|218529.5|218391.7|218241.7|851
1601579700000|2020-10-01 19:15:00|218607.9|218457.9|218531|218381|218693|218589.2|218395.9|218282.7|946
1601580000000|2020-10-01 19:20:00|218531.2|218381.2|218399.4|218249.4|218571.1|218456.9|218330.6|218220|962
1601580300000|2020-10-01 19:25:00|218398.5|218248.5|218452.3|218302.3|218490.4|218394.1|218335.9|218220|944
1601580600000|2020-10-01 19:30:00|218452.4|218302.4|218226.5|218076.5|218468.4|218367.6|218207.3|218074.4|945
1601580900000|2020-10-01 19:35:00|218231|218081|218108.9|217958.9|218257.1|218136.1|218084.2|217934.2|972
1601581200000|2020-10-01 19:40:00|218108.4|217958.4|218057.5|217907.5|218110.2|217977|217971.8|217854.8|883
1601581500000|2020-10-01 19:45:00|218057.4|217907.4|218017|217867|218155.3|218045.9|217959.8|217858.5|849
1601581800000|2020-10-01 19:50:00|218024.5|217874.5|218154.7|218004.7|218154.7|218054.5|217926.6|217825.2|797
1601582100000|2020-10-01 19:55:00|218151.8|218001.8|218167.4|218017.4|218205|218091|218080.2|217937.2|882
1601582400000|2020-10-01 20:00:00|218167.7|218017.7|218294.4|218144.4|218302.7|218207.8|218162.9|218012.9|687
1601582700000|2020-10-01 20:05:00|218297.9|218147.9|218207.6|218157.6|218299.5|218198.2|218197.6|218103.4|539
1601583000000|2020-10-01 20:10:00|218204.5|218154.5|218391.2|218241.2|218399.6|218290|218204.4|218140.5|816
1601583300000|2020-10-01 20:15:00|218391|218241|218325.9|218175.9|218395.1|218257.7|218269|218162.1|574
1601583600000|2020-10-01 20:20:00|218326.7|218176.7|218307.7|218157.7|218340.8|218190.8|218296.7|218146.7|390
1601583900000|2020-10-01 20:25:00|218307.6|218157.6|218342.7|218192.7|218348|218198|218289.1|218139.1|504
1601584200000|2020-10-01 20:30:00|218343.1|218193.1|218351.6|218201.6|218371.6|218221.6|218339.9|218189.9|362
1601584500000|2020-10-01 20:35:00|218351.7|218201.7|218358.6|218208.6|218367.2|218264.5|218303.7|218197.6|401
1601584800000|2020-10-01 20:40:00|218359.2|218209.2|218350|218200|218373.1|218271.8|218310.7|218168.2|459
1601585100000|2020-10-01 20:45:00|218341.2|218191.2|218352.6|218202.6|218368.3|218218.3|218313.4|218163.4|444
1601585400000|2020-10-01 20:50:00|218355.7|218205.7|218421.4|218271.4|218445.1|218295.1|218344.6|218194.6|373
1601585700000|2020-10-01 20:55:00|218416.8|218266.8|218527.9|218192.9|218565.3|218319|218363.3|218118|589
1601586000000|2020-10-01 21:00:00|218524.2|218189.2|218445.2|218110.2|218555.2|218220.2|218412.2|218077.2|61
1601586300000|2020-10-01 21:05:00|218414.4|218079.4|218510.2|218175.2|218526|218191|218366.4|218031.4|128
1601586600000|2020-10-01 21:10:00|218502.6|218167.6|218368|218033|218522.2|218187.2|218368|218033|129
1601586900000|2020-10-01 21:15:00|218399.9|218064.9|218453.2|218118.2|218519.9|218184.9|218348.8|218013.8|162
1601587200000|2020-10-01 21:20:00|218453|218118|218425.4|218090.4|218534.5|218199.5|218363|218028|154
1601587500000|2020-10-01 21:25:00|218452.9|218117.9|218497.3|218162.3|218540|218205|218363|218028|141
1601587800000|2020-10-01 21:30:00|218481.4|218146.4|218430.4|218095.4|218558.9|218223.9|218363|218028|312
1601588100000|2020-10-01 21:35:00|218422.7|218087.7|218485.8|218150.8|218508.8|218173.8|218372|218037|157
1601588400000|2020-10-01 21:40:00|218483.1|218148.1|218469.2|218134.2|218510.1|218175.1|218383|218048|89
1601588700000|2020-10-01 21:45:00|218465.3|218130.3|218450.7|218115.7|218526.5|218191.5|218383|218048|132
1601589000000|2020-10-01 21:50:00|218481.1|218146.1|218494.7|218159.7|218522.2|218187.2|218383|218048|167
1601589300000|2020-10-01 21:55:00|218490.7|218155.7|218478.3|218143.3|218551|218216|218421.1|218086.1|129
1601589600000|2020-10-01 22:00:00|218503.4|218168.4|218507.4|218357.4|218643.8|218366.2|218441|218106|548
1601589900000|2020-10-01 22:05:00|218506.8|218356.8|218535.2|218385.2|218631.5|218434.2|218488.3|218285.1|318
1601590200000|2020-10-01 22:10:00|218528.3|218378.3|218463.2|218313.2|218580|218405.2|218438.3|218254.3|268
1601590500000|2020-10-01 22:15:00|218460.9|218310.9|218373.6|218223.6|218483.6|218314.4|218354.8|218196.7|346
1601590800000|2020-10-01 22:20:00|218341.1|218191.1|218414.8|218264.8|218472|218322|218327.9|218177.9|339
1601591100000|2020-10-01 22:25:00|218414.5|218264.5|218502.5|218352.5|218536|218386|218397.3|218247.3|348
1601591400000|2020-10-01 22:30:00|218505.6|218355.6|218488.2|218338.2|218578.3|218428.3|218470.2|218320.2|303
1601591700000|2020-10-01 22:35:00|218485.9|218335.9|218469.4|218319.4|218511.7|218361.7|218457.9|218307.9|335
1601592000000|2020-10-01 22:40:00|218469.1|218319.1|218470.5|218320.5|218495.8|218345.8|218428.6|218278.6|303
1601592300000|2020-10-01 22:45:00|218482.1|218332.1|218442.2|218292.2|218527.2|218377.2|218440.2|218290.2|306
1601592600000|2020-10-01 22:50:00|218447.3|218297.3|218447.4|218297.4|218502.6|218352.6|218420.9|218270.9|278
1601592900000|2020-10-01 22:55:00|218438.8|218288.8|218395|218245|218483.4|218333.4|218395|218245|281
1601593200000|2020-10-01 23:00:00|218403.3|218253.3|218454.7|218304.7|218481.8|218331.8|218401.2|218251.2|365
1601593500000|2020-10-01 23:05:00|218456.8|218306.8|218438.6|218288.6|218481|218331|218403.8|218253.8|373
1601593800000|2020-10-01 23:10:00|218451.2|218301.2|218474.5|218324.5|218548.5|218398.5|218417.5|218267.5|436
1601594100000|2020-10-01 23:15:00|218482.8|218332.8|218431.3|218281.3|218519.5|218369.5|218425.9|218275.9|401
1601594400000|2020-10-01 23:20:00|218430.6|218280.6|218488.6|218338.6|218514.7|218364.7|218430.3|218280.3|380
1601594700000|2020-10-01 23:25:00|218490.8|218340.8|218488.1|218338.1|218538.7|218388.7|218463.1|218313.1|370
1601595000000|2020-10-01 23:30:00|218488|218338|218485.2|218335.2|218510.6|218360.6|218464.3|218314.3|309
1601595300000|2020-10-01 23:35:00|218485.7|218335.7|218496|218346|218510.7|218360.7|218479.4|218329.4|206
1601595600000|2020-10-01 23:40:00|218507.9|218357.9|218490.2|218340.2|218514.3|218364.3|218456.9|218306.9|205
1601595900000|2020-10-01 23:45:00|218491.8|218341.8|218534.6|218384.6|218550.9|218400.9|218483|218333|305
1601596200000|2020-10-01 23:50:00|218535.7|218385.7|218530.6|218380.6|218566.5|218416.5|218503.1|218353.1|369
1601596500000|2020-10-01 23:55:00|218532.4|218382.4|218527.1|218377.1|218578.7|218428.7|218503|218353|376
1601510400000|2020-10-01 00:00:00|220909.7|220759.7|221040.8|220890.8|221047.2|220897.2|220832.8|220682.8|563
1601510700000|2020-10-01 00:05:00|221039.2|220889.2|220834.7|220684.7|221042|220892|220816.3|220666.3|465
1601511000000|2020-10-01 00:10:00|220835.5|220685.5|220839.3|220689.3|220846|220696|220786|220636|298
1601511300000|2020-10-01 00:15:00|220840.7|220690.7|220870.8|220720.8|220908.4|220758.4|220778.1|220628.1|403
1601511600000|2020-10-01 00:20:00|220875.3|220725.3|220871|220721|220894.9|220744.9|220807.6|220657.6|473
1601511900000|2020-10-01 00:25:00|220873|220723|220907.3|220757.3|220914.3|220764.3|220849.1|220699.1|343
1601512200000|2020-10-01 00:30:00|220916|220766|220943.9|220793.9|220981.6|220831.6|220905.1|220755.1|365
1601512500000|2020-10-01 00:35:00|220947|220797|220987.5|220837.5|220990|220840|220918|220768|453
1601512800000|2020-10-01 00:40:00|220986.1|220836.1|220961.3|220811.3|220987.3|220837.3|220916.6|220766.6|467
1601513100000|2020-10-01 00:45:00|220961.5|220811.5|221053.9|220903.9|221067.2|220917.2|220944.7|220794.7|438
1601513400000|2020-10-01 00:50:00|221047.9|220897.9|221049.4|220899.4|221072.5|220922.5|221017|220867|491
1601513700000|2020-10-01 00:55:00|221049|220899|221165.3|221015.3|221194.2|221044.2|220936.3|220786.3|522
1601514000000|2020-10-01 01:00:00|221166|221016|221085.2|220935.2|221171|221021|221040.5|220890.5|414
1601514300000|2020-10-01 01:05:00|221091.1|220941.1|221074.6|220924.6|221117.5|220967.5|221049.4|220899.4|442
1601514600000|2020-10-01 01:10:00|221075.7|220925.7|220680.4|220530.4|221100.5|220950.5|220663|220513|590
1601514900000|2020-10-01 01:15:00|220680|220530|220681.6|220531.6|220716.1|220566.1|220548.5|220398.5|554
1601515200000|2020-10-01 01:20:00|220680.4|220530.4|220788.4|220638.4|220831.5|220681.5|220663.1|220513.1|419
1601515500000|2020-10-01 01:25:00|220786.9|220636.9|220737.9|220587.9|220830.5|220680.5|220717.3|220567.3|498
1601515800000|2020-10-01 01:30:00|220734.4|220584.4|220635.2|220485.2|220751.7|220601.7|220595.1|220445.1|575
1601516100000|2020-10-01 01:35:00|220635.7|220485.7|220626.7|220476.7|220673.4|220523.4|220564.1|220414.1|486
1601516400000|2020-10-01 01:40:00|220627.1|220477.1|220279.5|220129.5|220628.5|220478.5|220279.5|220129.5|563
1601516700000|2020-10-01 01:45:00|220278.1|220128.1|220254.1|220104.1|220311|220140.1|220214.7|220037.2|556
1601517000000|2020-10-01 01:50:00|220253.9|220103.9|220374.8|220224.8|220432.1|220282.1|220253.9|220103.9|498
1601517300000|2020-10-01 01:55:00|220364.3|220214.3|220347.1|220197.1|220381|220231|220250.4|220100.4|494
1601517600000|2020-10-01 02:00:00|220345|220195|220315.2|220165.2|220345|220195|220205.5|220055.5|467
1601517900000|2020-10-01 02:05:00|220311.8|220161.8|220377.4|220227.4|220383.3|220233.3|220292.1|220142.1|446
1601518200000|2020-10-01 02:10:00|220375.8|220225.8|220320.2|220170.2|220388.5|220238.5|220309.6|220159.6|399
1601518500000|2020-10-01 02:15:00|220326.7|220176.7|220430.4|220280.4|220433.5|220283.5|220323.2|220173.2|411
1601518800000|2020-10-01 02:20:00|220422.6|220272.6|220418.9|220268.9|220431.3|220281.3|220369.6|220219.6|358
1601519100000|2020-10-01 02:25:00|220419.9|220269.9|220311.7|220161.7|220428.9|220278.9|220262.8|220112.8|413
1601519400000|2020-10-01 02:30:00|220311|220161|220313.3|220163.3|220361.3|220211.3|220296.7|220146.7|312
1601519700000|2020-10-01 02:35:00|220311.1|220161.1|220321.1|220171.1|220335|220185|220240.1|220090.1|367
1601520000000|2020-10-01 02:40:00|220323.4|220173.4|220251.9|220101.9|220333.1|220183.1|220188.6|220038.6|466
1601520300000|2020-10-01 02:45:00|220252|220102|220262.9|220112.9|220300.5|220150.5|220239.3|220089.3|416
1601520600000|2020-10-01 02:50:00|220270.9|220120.9|220219.5|220069.5|220304|220154|220216.7|220066.7|397
1601520900000|2020-10-01 02:55:00|220249.9|220099.9|220253.3|220103.3|220306.8|220156.8|220203.6|220053.6|376
1601521200000|2020-10-01 03:00:00|220252.7|220102.7|220264.4|220114.4|220288.5|220138.5|220224.5|220074.5|324
1601521500000|2020-10-01 03:05:00|220264|220114|220191.7|220041.7|220265.1|220115.1|220180.1|220030.1|424
1601521800000|2020-10-01 03:10:00|220189.4|220039.4|220191.5|220041.5|220209.7|220059.7|220134|219984|304
1601522100000|2020-10-01 03:15:00|220192.6|220042.6|220182.6|220032.6|220207|220057|220097.3|219947.3|410
1601522400000|2020-10-01 03:20:00|220181.6|220031.6|220244.2|220094.2|220266|220116|220165.1|220015.1|325
1601522700000|2020-10-01 03:25:00|220244.9|220094.9|220328.2|220178.2|220329.7|220179.7|220244.9|220094.9|327
1601523000000|2020-10-01 03:30:00|220326.8|220176.8|220313.9|220163.9|220437.1|220287.1|220306.1|220156.1|334
1601523300000|2020-10-01 03:35:00|220308.7|220158.7|220400.7|220250.7|220429|220279|220308.7|220158.7|473
1601523600000|2020-10-01 03:40:00|220402|220252|220405.2|220255.2|220474|220324|220386|220236|366
1601523900000|2020-10-01 03:45:00|220404.4|220254.4|220396.5|220246.5|220435.5|220285.5|220377.9|220227.9|317
1601524200000|2020-10-01 03:50:00|220397.1|220247.1|220366.4|220216.4|220433.4|220283.4|220355.1|220205.1|320
1601524500000|2020-10-01 03:55:00|220367.4|220217.4|220221.3|220071.3|220413.1|220263.1|220209.9|220059.9|326
1601524800000|2020-10-01 04:00:00|220224.1|220074.1|220233.7|220083.7|220291.5|220141.5|220200|220050|319
1601525100000|2020-10-01 04:05:00|220231.4|220081.4|220244.1|220094.1|220273.9|220123.9|220183.3|220033.3|325
1601525400000|2020-10-01 04:10:00|220245.7|220095.7|220164.6|220014.6|220246.7|220096.7|220156.7|220006.7|328
1601525700000|2020-10-01 04:15:00|220167.9|220017.9|220179.8|220029.8|220195.3|220045.3|220136|219986|381
1601526000000|2020-10-01 04:20:00|220180.6|220030.6|220172.7|220022.7|220195.3|220045.3|220156|220006|298
1601526300000|2020-10-01 04:25:00|220171.1|220021.1|220164.1|220014.1|220201.6|220051.6|220158.9|220008.9|308
1601526600000|2020-10-01 04:30:00|220158.4|220008.4|220065.2|219915.2|220170.6|220020.6|220005.5|219855.5|309
1601526900000|2020-10-01 04:35:00|220067.4|219917.4|220072.6|219922.6|220114.5|219964.5|219957|219807|439
1601527200000|2020-10-01 04:40:00|220069.3|219919.3|220097.5|219947.5|220103.5|219953.5|220059.9|219909.9|370
1601527500000|2020-10-01 04:45:00|220104.9|219954.9|220035.2|219885.2|220114.2|219964.2|220030.4|219880.4|327
1601527800000|2020-10-01 04:50:00|220036.9|219886.9|220139|219989|220173|220023|220029.6|219879.6|443
1601528100000|2020-10-01 04:55:00|220139.1|219989.1|220281.8|220131.8|220294.6|220144.6|220094|219944|493
1601528400000|2020-10-01 05:00:00|220283.2|220133.2|220304.1|220154.1|220332.4|220182.4|220224.7|220074.7|408
1601528700000|2020-10-01 05:05:00|220306|220156|220280.2|220130.2|220333.4|220183.4|220264.2|220114.2|348
1601529000000|2020-10-01 05:10:00|220280.3|220130.3|220316.9|220166.9|220339.7|220189.7|220261.8|220111.8|439
1601529300000|2020-10-01 05:15:00|220316.4|220166.4|220289.4|220139.4|220350.9|220200.9|220253.5|220103.5|381
1601529600000|2020-10-01 05:20:00|220290.3|220140.3|220308.7|220158.7|220313.4|220163.4|220273|220123|355
1601529900000|2020-10-01 05:25:00|220306.8|220156.8|220309.6|220159.6|220351.4|220201.4|220290|220140|311
1601530200000|2020-10-01 05:30:00|220313.9|220163.9|220307.7|220157.7|220333|220183|220299.9|220149.9|303
1601530500000|2020-10-01 05:35:00|220308.8|220158.8|220270|220120|220345.3|220195.3|220261.1|220111.1|366
1601530800000|2020-10-01 05:40:00|220268.1|220118.1|220149.3|219999.3|220282.9|220132.9|220145.5|219995.5|384
1601531100000|2020-10-01 05:45:00|220149.2|219999.2|219814.3|219664.3|220165.4|220015.4|219809|219659|529
1601531400000|2020-10-01 05:50:00|219814.7|219664.7|219776.1|219626.1|219869|219719|219764|219614|505
1601531700000|2020-10-01 05:55:00|219776.2|219626.2|219546.5|219396.5|219778.9|219628.9|219536.4|219386.4|520
1601532000000|2020-10-01 06:00:00|219546.3|219396.3|219833.6|219683.6|219842.8|219692.8|219474.8|219324.8|666
1601532300000|2020-10-01 06:05:00|219834.7|219684.7|219615.1|219465.1|219843.6|219693.6|219596.9|219446.9|622
1601532600000|2020-10-01 06:10:00|219615|219465|219638.3|219488.3|219773.4|219623.4|219590.6|219440.6|639
1601532900000|2020-10-01 06:15:00|219622.4|219472.4|219481|219331|219629.9|219479.9|219408|219258|701
1601533200000|2020-10-01 06:20:00|219488.9|219338.9|219486.1|219336.1|219494.1|219344.1|219339.1|219189.1|601
1601533500000|2020-10-01 06:25:00|219476|219326|219429|219279|219556.4|219406.4|219414.7|219264.7|478
1601533800000|2020-10-01 06:30:00|219429.3|219279.3|219463.4|219313.4|219541.5|219413.9|219368.2|219270.9|606
1601534100000|2020-10-01 06:35:00|219462.6|219312.6|219297.7|219147.7|219520.7|219370.7|219293.1|219143.1|622
1601534400000|2020-10-01 06:40:00|219297.3|219147.3|219065.4|218915.4|219335.6|219185.6|219061.5|218911.5|654
1601534700000|2020-10-01 06:45:00|219065.3|218915.3|219151.7|219001.7|219247.3|219097.3|219048.2|218898.2|636
1601535000000|2020-10-01 06:50:00|219152.4|219002.4|219164.8|219014.8|219248.2|219098.2|219030.4|218880.4|592
1601535300000|2020-10-01 06:55:00|219150.4|219000.4|219265|219115|219265|219115|218990.8|218840.8|693
1601535600000|2020-10-01 07:00:00|219283.6|219133.6|219415.4|219265.4|219534.4|219384.4|219283.6|219133.6|960
1601535900000|2020-10-01 07:05:00|219415.7|219265.7|219527.8|219377.8|219613.2|219463.2|219375.4|219225.4|785
1601536200000|2020-10-01 07:10:00|219535.3|219385.3|219554.4|219404.4|219696.2|219546.2|219467.2|219317.2|699
1601536500000|2020-10-01 07:15:00|219557.2|219407.2|219431.2|219281.2|219611.2|219461.2|219343.7|219193.7|767
1601536800000|2020-10-01 07:20:00|219436.4|219286.4|219714.6|219564.6|219727.9|219584.2|219388|219238|754
1601537100000|2020-10-01 07:25:00|219715.5|219565.5|219746|219596|219788.4|219638.4|219670.5|219520.5|661
1601537400000|2020-10-01 07:30:00|219746.5|219596.5|219980.5|219830.5|220117.7|219967.7|219722.3|219572.3|837
1601537700000|2020-10-01 07:35:00|219980|219830|219778.9|219628.9|219980|219830|219699.2|219549.2|792
1601538000000|2020-10-01 07:40:00|219779|219629|220129.3|219979.3|220179.9|220029.9|219693.5|219543.5|926
1601538300000|2020-10-01 07:45:00|220115.8|219965.8|220008.9|219858.9|220344|220194|219894.8|219744.8|870
1601538600000|2020-10-01 07:50:00|220010.2|219860.2|220100|219950|220124.9|219974.9|219970.5|219820.5|841
1601538900000|2020-10-01 07:55:00|220113.2|219963.2|220194.5|220044.5|220286.4|220144.3|220023.3|219873.3|830
1601539200000|2020-10-01 08:00:00|220210.8|220060.8|220285.7|220135.7|220431.5|220281.5|220200|220050|835
1601539500000|2020-10-01 08:05:00|220285.6|220135.6|220112.9|219962.9|220301.3|220151.3|220085|219935|723
1601539800000|2020-10-01 08:10:00|220111.9|219961.9|219904.6|219754.6|220185.7|220035.7|219819.9|219669.9|726
1601540100000|2020-10-01 08:15:00|219902.9|219752.9|219815.1|219665.1|219978.4|219828.4|219785|219635|753
1601540400000|2020-10-01 08:20:00|219817.2|219667.2|219621.6|219471.6|219879.9|219729.9|219541.6|219391.6|776
1601540700000|2020-10-01 08:25:00|219618.8|219468.8|219509.4|219359.4|219695.7|219545.7|219450.6|219311.4|778
1601541000000|2020-10-01 08:30:00|219504.6|219354.6|219814.3|219664.3|219857.9|219760.7|219504.6|219354.6|922
1601541300000|2020-10-01 08:35:00|219814.6|219664.6|219969|219819|220013.7|219863.7|219753.4|219603.4|813
1601541600000|2020-10-01 08:40:00|219971.4|219821.4|219830.1|219680.1|220075.5|219925.5|219760.3|219610.3|890
1601541900000|2020-10-01 08:45:00|219831.2|219681.2|219920.1|219770.1|219966.1|219816.1|219816.2|219666.2|847
1601542200000|2020-10-01 08:50:00|219920|219770|219961.6|219811.6|220026.3|219876.3|219818.8|219668.8|941
1601542500000|2020-10-01 08:55:00|219962|219812|219968.3|219818.3|220013.6|219884.1|219811.7|219661.7|753
1601542800000|2020-10-01 09:00:00|219968.1|219818.1|219633.1|219483.1|220036.3|219886.3|219631.5|219481.5|734
1601543100000|2020-10-01 09:05:00|219634.5|219484.5|219581.2|219431.2|219708|219558|219494.7|219344.7|789
1601543400000|2020-10-01 09:10:00|219580.6|219430.6|219678.3|219528.3|219717.4|219567.4|219580.6|219430.6|693
1601543700000|2020-10-01 09:15:00|219683.5|219533.5|219647.6|219497.6|219725.7|219575.7|219584.4|219434.4|610
1601544000000|2020-10-01 09:20:00|219647|219497|219717.4|219567.4|219734.4|219607.2|219574|219424|640
1601544300000|2020-10-01 09:25:00|219717.2|219567.2|219584.9|219434.9|219746.1|219628.5|219571.5|219421.5|645
1601544600000|2020-10-01 09:30:00|219591.3|219441.3|219648.1|219498.1|219689.5|219539.5|219579.8|219429.8|679
1601544900000|2020-10-01 09:35:00|219645.8|219495.8|219454.1|219304.1|219683.6|219533.6|219390.6|219269.3|746
1601545200000|2020-10-01 09:40:00|219454.3|219304.3|219448.6|219298.6|219499.3|219364.8|219412.2|219262.2|777
1601545500000|2020-10-01 09:45:00|219449.2|219299.2|219469.2|219319.2|219491.2|219341.2|219405.4|219255.4|659
1601545800000|2020-10-01 09:50:00|219469.5|219319.5|219386.2|219236.2|219534.3|219384.3|219312.2|219162.2|682
1601546100000|2020-10-01 09:55:00|219391.2|219241.2|219280|219130|219391.2|219241.2|219217.7|219067.7|544
1601546400000|2020-10-01 10:00:00|219282.4|219132.4|219089.9|218939.9|219318|219168|219072.2|218922.2|723
1601546700000|2020-10-01 10:05:00|219089.6|218939.6|219077|218927|219158.7|219008.7|218980.3|218870.2|722
1601547000000|2020-10-01 10:10:00|219076.2|218926.2|219049.2|218899.2|219167.5|219051.5|219026.2|218876.2|698
1601547300000|2020-10-01 10:15:00|219053.2|218903.2|218795.3|218645.3|219067.4|218917.4|218752.4|218640.4|731
1601547600000|2020-10-01 10:20:00|218793.3|218643.3|218484.7|218434.7|218871.7|218721.7|218476.4|218366.2|739
1601547900000|2020-10-01 10:25:00|218485.6|218435.6|218531.2|218381.2|218531.5|218435.6|218249.8|218099.8|794
1601548200000|2020-10-01 10:30:00|218531.4|218381.4|218752.5|218602.5|218765.9|218615.9|218531.4|218381.4|781
1601548500000|2020-10-01 10:35:00|218752.6|218602.6|218777.9|218627.9|218797.5|218647.5|218654.3|218504.3|646
1601548800000|2020-10-01 10:40:00|218778.1|218628.1|218808.4|218658.4|218836.8|218686.8|218742.2|218592.2|646
1601549100000|2020-10-01 10:45:00|218809.3|218659.3|218925.9|218775.9|218996.1|218846.1|218781.9|218631.9|728
1601549400000|2020-10-01 10:50:00|218926.6|218776.6|218868.2|218718.2|218970.3|218820.3|218790|218640|751
1601549700000|2020-10-01 10:55:00|218845.6|218695.6|218772.4|218622.4|218890.2|218740.2|218709.1|218559.1|801
1601550000000|2020-10-01 11:00:00|218772.8|218622.8|219012|218862|219013|218863|218772.8|218622.8|662
1601550300000|2020-10-01 11:05:00|219007.6|218857.6|218685|218535|219058.1|218908.1|218631.1|218481.1|880
1601550600000|2020-10-01 11:10:00|218686.2|218536.2|218301.4|218151.4|218699.7|218549.7|218135.7|217985.7|1006
1601550900000|2020-10-01 11:15:00|218304.1|218154.1|218453.8|218303.8|218516.4|218366.4|218139.9|217989.9|872
1601551200000|2020-10-01 11:20:00|218454.4|218304.4|218380|218230|218467.3|218317.3|218175.7|218025.7|967
1601551500000|2020-10-01 11:25:00|218358.9|218208.9|218209.8|218059.8|218422.4|218300.5|218162.1|218012.1|872
1601551800000|2020-10-01 11:30:00|218213.1|218063.1|218133.9|217983.9|218371.3|218221.3|218041|217919.7|933
1601552100000|2020-10-01 11:35:00|218133.1|217983.1|218349.7|218199.7|218356|218215.3|217982.1|217869|936
1601552400000|2020-10-01 11:40:00|218351.4|218201.4|218458.5|218308.5|218509.2|218371.5|218280.7|218151.6|848
1601552700000|2020-10-01 11:45:00|218458.1|218308.1|218447.2|218297.2|218488.1|218390.2|218282.9|218132.9|910
1601553000000|2020-10-01 11:50:00|218446.4|218296.4|218453.1|218303.1|218549.7|218414.4|218339.6|218220.1|875
1601553300000|2020-10-01 11:55:00|218452.6|218302.6|218452.3|218302.3|218494.5|218371.1|218322.6|218172.6|785
1601553600000|2020-10-01 12:00:00|218449.7|218299.7|218425.1|218275.1|218519.9|218417.2|218367.9|218240.2|852
1601553900000|2020-10-01 12:05:00|218425.4|218275.4|218533.9|218383.9|218546.4|218417.1|218365.3|218268.7|864
1601554200000|2020-10-01 12:10:00|218534.2|218384.2|218563.7|218413.7|218710.8|218563.3|218476.8|218364.2|911
1601554500000|2020-10-01 12:15:00|218563.8|218413.8|218841.6|218691.6|218846|218730.6|218467.1|218353.8|863
1601554800000|2020-10-01 12:20:00|218842.9|218692.9|218597.9|218547.9|218970.7|218863.3|218466.2|218346.8|1054
1601555100000|2020-10-01 12:25:00|218599.9|218549.9|218460.5|218310.5|218730.8|218638.1|218448.6|218298.6|835
1601555400000|2020-10-01 12:30:00|218448|218298|218728.4|218578.4|218818.8|218722.3|218445.5|218298|964
1601555700000|2020-10-01 12:35:00|218731.7|218581.7|218796.5|218646.5|218799.5|218670|218449.6|218354.7|1008
1601556000000|2020-10-01 12:40:00|218799.7|218649.7|218660.7|218610.7|218896.9|218794.4|218577.2|218516.6|895
1601556300000|2020-10-01 12:45:00|218661.2|218611.2|218832.2|218682.2|218848.7|218777.1|218661.2|218591.7|945
1601556600000|2020-10-01 12:50:00|218832.6|218682.6|219180.6|219130.6|219261|219211|218736.5|218656.3|911
1601556900000|2020-10-01 12:55:00|219181.2|219131.2|219032.2|218982.2|219233.9|219145.1|218904.3|218854.3|890
1601557200000|2020-10-01 13:00:00|219028.2|218978.2|218648.7|218598.7|219097|218978.2|218589.2|218478.4|990
1601557500000|2020-10-01 13:05:00|218648.5|218598.5|219054.7|218904.7|219220.9|219091.3|218645.8|218578.5|1095
1601557800000|2020-10-01 13:10:00|219056.4|218906.4|219267.1|219217.1|219319.6|219219|218939.6|218848.7|1047
1601558100000|2020-10-01 13:15:00|219267.4|219217.4|219320.5|219270.5|219486.3|219392.8|219215.2|219106.6|1024
1601558400000|2020-10-01 13:20:00|219322.2|219272.2|219441.3|219291.3|219485.7|219335.7|219111.5|219024.8|937
1601558700000|2020-10-01 13:25:00|219443.1|219293.1|219361.8|219211.8|219518.9|219368.9|219313.7|219163.7|887
1601559000000|2020-10-01 13:30:00|219343.4|219193.4|219180.8|219130.8|219456.8|219354|219149.1|219036.6|1091
1601559300000|2020-10-01 13:35:00|219167.2|219117.2|219122.7|218972.7|219225.3|219127.8|218890.9|218814.5|1081
1601559600000|2020-10-01 13:40:00|219127|218977|219117.3|218967.3|219209.2|219093.6|218946.1|218845.9|1044
1601559900000|2020-10-01 13:45:00|219119.2|218969.2|219671.2|219521.2|219839.8|219715|219119.2|218969.2|1069
1601560200000|2020-10-01 13:50:00|219637.7|219487.7|219948.4|219798.4|220153.5|220054.5|219571.7|219466.8|1066
1601560500000|2020-10-01 13:55:00|219947.6|219797.6|219769.6|219619.6|219955.8|219854.4|219609.7|219512.3|1003
1601560800000|2020-10-01 14:00:00|219752.6|219602.6|220065.3|219915.3|220197.3|220074.9|219735.4|219565.5|1108
1601561100000|2020-10-01 14:05:00|220067.2|219917.2|220087.4|219937.4|220347.6|220229.3|219996.9|219897.6|1121
1601561400000|2020-10-01 14:10:00|220087.7|219937.7|219971.2|219921.2|220203|220095.9|219864.2|219753.1|1061
1601561700000|2020-10-01 14:15:00|220031|219881|220019.8|219969.8|220297.3|220181.2|219890.3|219796.1|1094
1601562000000|2020-10-01 14:20:00|220017.9|219967.9|220246.6|220196.6|220297.5|220217.5|220015|219923.4|1040
1601562300000|2020-10-01 14:25:00|220250.6|220200.6|220296.9|220146.9|220638|220578.1|220238.1|220112.7|1103
1601562600000|2020-10-01 14:30:00|220296.8|220146.8|219876.3|219726.3|220339.8|220189.8|219808.9|219715.3|1100
1601562900000|2020-10-01 14:35:00|219876.1|219726.1|219721.3|219671.3|219926.8|219807.2|219645.4|219542.4|1089
1601563200000|2020-10-01 14:40:00|219720.6|219670.6|219754.1|219704.1|219818.3|219724.9|219634.4|219545.6|1071
1601563500000|2020-10-01 14:45:00|219746.6|219696.6|219796.5|219746.5|220049.6|219960.6|219718.7|219608.2|1120
1601563800000|2020-10-01 14:50:00|219784.6|219734.6|219848|219798|219917.4|219810.9|219732.7|219629.9|992
1601564100000|2020-10-01 14:55:00|219846.7|219796.7|219570.5|219520.5|219997.9|219899.9|219570.5|219487.8|1087
1601564400000|2020-10-01 15:00:00|219606.8|219456.8|219440|219390|219669.3|219552.9|219423.6|219326.6|1082
1601564700000|2020-10-01 15:05:00|219448|219398|219792.9|219742.9|219871.5|219771.4|219441.5|219391.5|1042
1601565000000|2020-10-01 15:10:00|219794|219744|219389.4|219339.4|219839.3|219773.7|219389.4|219286.2|1024
1601565300000|2020-10-01 15:15:00|219384|219334|219321.9|219271.9|219448.8|219362.1|219233.5|219145.1|972
1601565600000|2020-10-01 15:20:00|219321.4|219271.4|219646.8|219496.8|219829.6|219679.6|219319.2|219240.7|1006
1601565900000|2020-10-01 15:25:00|219646.1|219496.1|219796|219646|219804.9|219705.5|219557.7|219443.1|966
1601566200000|2020-10-01 15:30:00|219728.5|219678.5|219706.9|219556.9|219861.6|219750.9|219594.5|219489|1000
1601566500000|2020-10-01 15:35:00|219704.8|219554.8|219992.6|219842.6|220033.9|219943.5|219610.1|219495.4|1014
1601566800000|2020-10-01 15:40:00|220007.2|219857.2|220027|219977|220137.6|220053.8|219887.8|219800.2|977
1601567100000|2020-10-01 15:45:00|220026|219976|220099.6|220049.6|220110.7|220049.6|219953.3|219850.9|931
1601567400000|2020-10-01 15:50:00|220102.3|220052.3|219999.7|219849.7|220209.6|220114.4|219942.7|219798.9|983
1601567700000|2020-10-01 15:55:00|220004.2|219854.2|219901.1|219751.1|220044.3|219949.8|219887.2|219737.2|986
1601568000000|2020-10-01 16:00:00|219897.7|219747.7|220007|219857|220100|219989.6|219883.3|219733.3|1012
1601568300000|2020-10-01 16:05:00|220006.2|219856.2|219982.8|219832.8|220037.7|219939.4|219835.6|219737.2|896
1601568600000|2020-10-01 16:10:00|219979.3|219829.3|219591.5|219541.5|220007.7|219857.7|219580.6|219487.6|927
1601568900000|2020-10-01 16:15:00|219589.7|219539.7|219642.1|219492.1|219912.8|219762.8|219541.8|219480.5|1067
1601569200000|2020-10-01 16:20:00|219643.1|219493.1|219251.3|219201.3|219661.3|219565.8|219251.3|219157.7|944
1601569500000|2020-10-01 16:25:00|219247.5|219197.5|218925.4|218775.4|219322.7|219215|218846.5|218696.5|979
1601569800000|2020-10-01 16:30:00|218936.3|218786.3|219017.8|218967.8|219070.1|219006|218915.9|218770.2|911
1601570100000|2020-10-01 16:35:00|219014.7|218964.7|219205.2|219055.2|219274.4|219224.4|218979|218929|876
1601570400000|2020-10-01 16:40:00|219217.5|219067.5|218971.6|218921.6|219220|219128.1|218904.5|218806|854
1601570700000|2020-10-01 16:45:00|218972.3|218922.3|218920|218870|219022.2|218972.2|218895.5|218809.1|819
1601571000000|2020-10-01 16:50:00|218920.3|218870.3|219107.5|219057.5|219159.6|219074.5|218905.9|218855.9|747
1601571300000|2020-10-01 16:55:00|219110.4|219060.4|219072.5|219022.5|219171.6|219121.6|218985.1|218935.1|870
1601571600000|2020-10-01 17:00:00|219072.6|219022.6|218991.1|218941.1|219261.9|219192|218948.9|218898.9|815
1601571900000|2020-10-01 17:05:00|218991.6|218941.6|218826.2|218776.2|219031.4|218981.4|218788.4|218694.7|847
1601572200000|2020-10-01 17:10:00|218827|218777|218899|218849|218907.7|218857.7|218812.2|218762.2|742
1601572500000|2020-10-01 17:15:00|218899.8|218849.8|218820.1|218770.1|218934.9|218884.9|218795.5|218745.5|791
1601572800000|2020-10-01 17:20:00|218818.7|218768.7|218878.9|218828.9|218976.4|218878.2|218755.2|218668.1|845
1601573100000|2020-10-01 17:25:00|218877.7|218827.7|218954.9|218904.9|219053.5|219003.5|218833.3|218744|864
1601573400000|2020-10-01 17:30:00|218951.7|218901.7|219115.2|219065.2|219183.3|219086.2|218891.9|218841.9|934
1601573700000|2020-10-01 17:35:00|219114.9|219064.9|219134.9|219084.9|219227|219127.7|219007|218947|817
1601574000000|2020-10-01 17:40:00|219134.3|219084.3|219281.6|219231.6|219377.5|219260.1|219109.3|219059.3|819
1601574300000|2020-10-01 17:45:00|219281.7|219231.7|219241.7|219191.7|219338.3|219288.3|219233.5|219142.6|847
1601574600000|2020-10-01 17:50:00|219236.6|219186.6|219131.9|219081.9|219316.9|219215.3|219053.3|218944.8|897
1601574900000|2020-10-01 17:55:00|219132.8|219082.8|219299.3|219149.3|219397.3|219247.3|219013.9|218963.9|856
1601575200000|2020-10-01 18:00:00|219276.1|219126.1|219388.8|219338.8|219540|219450|219074|218953.9|1129
1601575500000|2020-10-01 18:05:00|219391.7|219341.7|219512.2|219462.2|219534.8|219484.8|219352.7|219284.2|1051
1601575800000|2020-10-01 18:10:00|219510.9|219460.9|219371.7|219321.7|219640.6|219541.1|219349.6|219287.5|1024
1601576100000|2020-10-01 18:15:00|219376.4|219326.4|219445.3|219395.3|219591.1|219466|219367.6|219306.4|999
1601576400000|2020-10-01 18:20:00|219446.1|219396.1|219285.9|219235.9|219505.3|219414.4|219233.4|219143.6|934
1601576700000|2020-10-01 18:25:00|219284.9|219234.9|218956.3|218906.3|219430.8|219303.2|218919.7|218824.6|934
1601577000000|2020-10-01 18:30:00|218954.9|218904.9|218919.8|218769.8|219090.2|218983.8|218810.4|218716.8|924
1601577300000|2020-10-01 18:35:00|218919.9|218769.9|218960.4|218810.4|218987.5|218881.7|218798.5|218687.6|878
1601577600000|2020-10-01 18:40:00|218959.7|218809.7|218827.8|218777.8|219057.3|218968.5|218814|218763.2|823
1601577900000|2020-10-01 18:45:00|218828.8|218778.8|218909.6|218759.6|218979.8|218879.5|218802.4|218703.4|832
1601578200000|2020-10-01 18:50:00|218914.3|218764.3|218841.9|218791.9|218931.4|218837.9|218728.6|218654.7|878
1601578500000|2020-10-01 18:55:00|218840.8|218790.8|218544.4|218494.4|218865.3|218815.3|218513.2|218463.2|910
1601578800000|2020-10-01 19:00:00|218593.4|218443.4|218335|218285|218792.2|218642.2|218320.5|218231.4|1013
1601579100000|2020-10-01 19:05:00|218327.9|218277.9|218414.8|218364.8|218455.1|218365.7|218198.4|218091.3|953
1601579400000|2020-10-01 19:10:00|218416.1|218366.1|218604.1|218454.1|218653.1|218529.5|218391.7|218241.7|851
1601579700000|2020-10-01 19:15:00|218607.9|218457.9|218531|218381|218693|218589.2|218395.9|218282.7|946
1601580000000|2020-10-01 19:20:00|218531.2|218381.2|218399.4|218249.4|218571.1|218456.9|218330.6|218220|962
1601580300000|2020-10-01 19:25:00|218398.5|218248.5|218452.3|218302.3|218490.4|218394.1|218335.9|218220|944
1601580600000|2020-10-01 19:30:00|218452.4|218302.4|218226.5|218076.5|218468.4|218367.6|218207.3|218074.4|945
1601580900000|2020-10-01 19:35:00|218231|218081|218108.9|217958.9|218257.1|218136.1|218084.2|217934.2|972
1601581200000|2020-10-01 19:40:00|218108.4|217958.4|218057.5|217907.5|218110.2|217977|217971.8|217854.8|883
1601581500000|2020-10-01 19:45:00|218057.4|217907.4|218017|217867|218155.3|218045.9|217959.8|217858.5|849
1601581800000|2020-10-01 19:50:00|218024.5|217874.5|218154.7|218004.7|218154.7|218054.5|217926.6|217825.2|797
1601582100000|2020-10-01 19:55:00|218151.8|218001.8|218167.4|218017.4|218205|218091|218080.2|217937.2|882
1601582400000|2020-10-01 20:00:00|218167.7|218017.7|218294.4|218144.4|218302.7|218207.8|218162.9|218012.9|687
1601582700000|2020-10-01 20:05:00|218297.9|218147.9|218207.6|218157.6|218299.5|218198.2|218197.6|218103.4|539
1601583000000|2020-10-01 20:10:00|218204.5|218154.5|218391.2|218241.2|218399.6|218290|218204.4|218140.5|816
1601583300000|2020-10-01 20:15:00|218391|218241|218325.9|218175.9|218395.1|218257.7|218269|218162.1|574
1601583600000|2020-10-01 20:20:00|218326.7|218176.7|218307.7|218157.7|218340.8|218190.8|218296.7|218146.7|390
1601583900000|2020-10-01 20:25:00|218307.6|218157.6|218342.7|218192.7|218348|218198|218289.1|218139.1|504
1601584200000|2020-10-01 20:30:00|218343.1|218193.1|218351.6|218201.6|218371.6|218221.6|218339.9|218189.9|362
1601584500000|2020-10-01 20:35:00|218351.7|218201.7|218358.6|218208.6|218367.2|218264.5|218303.7|218197.6|401
1601584800000|2020-10-01 20:40:00|218359.2|218209.2|218350|218200|218373.1|218271.8|218310.7|218168.2|459
1601585100000|2020-10-01 20:45:00|218341.2|218191.2|218352.6|218202.6|218368.3|218218.3|218313.4|218163.4|444
1601585400000|2020-10-01 20:50:00|218355.7|218205.7|218421.4|218271.4|218445.1|218295.1|218344.6|218194.6|373
1601585700000|2020-10-01 20:55:00|218416.8|218266.8|218527.9|218192.9|218565.3|218319|218363.3|218118|589
1601586000000|2020-10-01 21:00:00|218524.2|218189.2|218445.2|218110.2|218555.2|218220.2|218412.2|218077.2|61
1601586300000|2020-10-01 21:05:00|218414.4|218079.4|218510.2|218175.2|218526|218191|218366.4|218031.4|128
1601586600000|2020-10-01 21:10:00|218502.6|218167.6|218368|218033|218522.2|218187.2|218368|218033|129
1601586900000|2020-10-01 21:15:00|218399.9|218064.9|218453.2|218118.2|218519.9|218184.9|218348.8|218013.8|162
1601587200000|2020-10-01 21:20:00|218453|218118|218425.4|218090.4|218534.5|218199.5|218363|218028|154
1601587500000|2020-10-01 21:25:00|218452.9|218117.9|218497.3|218162.3|218540|218205|218363|218028|141
1601587800000|2020-10-01 21:30:00|218481.4|218146.4|218430.4|218095.4|218558.9|218223.9|218363|218028|312
1601588100000|2020-10-01 21:35:00|218422.7|218087.7|218485.8|218150.8|218508.8|218173.8|218372|218037|157
1601588400000|2020-10-01 21:40:00|218483.1|218148.1|218469.2|218134.2|218510.1|218175.1|218383|218048|89
1601588700000|2020-10-01 21:45:00|218465.3|218130.3|218450.7|218115.7|218526.5|218191.5|218383|218048|132
1601589000000|2020-10-01 21:50:00|218481.1|218146.1|218494.7|218159.7|218522.2|218187.2|218383|218048|167
1601589300000|2020-10-01 21:55:00|218490.7|218155.7|218478.3|218143.3|218551|218216|218421.1|218086.1|129
1601589600000|2020-10-01 22:00:00|218503.4|218168.4|218507.4|218357.4|218643.8|218366.2|218441|218106|548
1601589900000|2020-10-01 22:05:00|218506.8|218356.8|218535.2|218385.2|218631.5|218434.2|218488.3|218285.1|318
1601590200000|2020-10-01 22:10:00|218528.3|218378.3|218463.2|218313.2|218580|218405.2|218438.3|218254.3|268
1601590500000|2020-10-01 22:15:00|218460.9|218310.9|218373.6|218223.6|218483.6|218314.4|218354.8|218196.7|346
1601590800000|2020-10-01 22:20:00|218341.1|218191.1|218414.8|218264.8|218472|218322|218327.9|218177.9|339
1601591100000|2020-10-01 22:25:00|218414.5|218264.5|218502.5|218352.5|218536|218386|218397.3|218247.3|348
1601591400000|2020-10-01 22:30:00|218505.6|218355.6|218488.2|218338.2|218578.3|218428.3|218470.2|218320.2|303
1601591700000|2020-10-01 22:35:00|218485.9|218335.9|218469.4|218319.4|218511.7|218361.7|218457.9|218307.9|335
1601592000000|2020-10-01 22:40:00|218469.1|218319.1|218470.5|218320.5|218495.8|218345.8|218428.6|218278.6|303
1601592300000|2020-10-01 22:45:00|218482.1|218332.1|218442.2|218292.2|218527.2|218377.2|218440.2|218290.2|306
1601592600000|2020-10-01 22:50:00|218447.3|218297.3|218447.4|218297.4|218502.6|218352.6|218420.9|218270.9|278
1601592900000|2020-10-01 22:55:00|218438.8|218288.8|218395|218245|218483.4|218333.4|218395|218245|281
1601593200000|2020-10-01 23:00:00|218403.3|218253.3|218454.7|218304.7|218481.8|218331.8|218401.2|218251.2|365
1601593500000|2020-10-01 23:05:00|218456.8|218306.8|218438.6|218288.6|218481|218331|218403.8|218253.8|373
1601593800000|2020-10-01 23:10:00|218451.2|218301.2|218474.5|218324.5|218548.5|218398.5|218417.5|218267.5|436
1601594100000|2020-10-01 23:15:00|218482.8|218332.8|218431.3|218281.3|218519.5|218369.5|218425.9|218275.9|401
1601594400000|2020-10-01 23:20:00|218430.6|218280.6|218488.6|218338.6|218514.7|218364.7|218430.3|218280.3|380
1601594700000|2020-10-01 23:25:00|218490.8|218340.8|218488.1|218338.1|218538.7|218388.7|218463.1|218313.1|370
1601595000000|2020-10-01 23:30:00|218488|218338|218485.2|218335.2|218510.6|218360.6|218464.3|218314.3|309
1601595300000|2020-10-01 23:35:00|218485.7|218335.7|218496|218346|218510.7|218360.7|218479.4|218329.4|206
1601595600000|2020-10-01 23:40:00|218507.9|218357.9|218490.2|218340.2|218514.3|218364.3|218456.9|218306.9|205
1601595900000|2020-10-01 23:45:00|218491.8|218341.8|218534.6|218384.6|218550.9|218400.9|218483|218333|305
1601596200000|2020-10-01 23:50:00|218535.7|218385.7|218530.6|218380.6|218566.5|218416.5|218503.1|218353.1|369
1601596500000|2020-10-01 23:55:00|218532.4|218382.4|218527.1|218377.1|218578.7|218428.7|218503|218353|376
1601596800000|2020-10-02 00:00:00|218538|218388|218482.7|218332.7|218590.2|218440.2|218437|218287|549
1601597100000|2020-10-02 00:05:00|218482.3|218332.3|218659.9|218509.9|218688.2|218538.2|218463.9|218313.9|548
1601597400000|2020-10-02 00:10:00|218645.8|218495.8|218849.6|218699.6|218988.5|218838.5|218645.4|218495.4|587
1601597700000|2020-10-02 00:15:00|218849.1|218699.1|218809.3|218659.3|218964.6|218814.6|218801.4|218651.4|403
1601598000000|2020-10-02 00:20:00|218808|218658|218810.3|218660.3|218834.2|218684.2|218776.6|218626.6|437
1601598300000|2020-10-02 00:25:00|218810.4|218660.4|218740.2|218590.2|218831.3|218681.3|218735|218585|362
1601598600000|2020-10-02 00:30:00|218741.1|218591.1|218868.1|218718.1|218892|218742|218734.2|218584.2|411
1601598900000|2020-10-02 00:35:00|218867.9|218717.9|218860|218710|218936.4|218786.4|218838.9|218688.9|515
1601599200000|2020-10-02 00:40:00|218860.1|218710.1|219050.7|218900.7|219057.4|218907.4|218858.4|218708.4|545
1601599500000|2020-10-02 00:45:00|219053.9|218903.9|218956|218806|219053.9|218903.9|218905.4|218755.4|453
1601599800000|2020-10-02 00:50:00|218954.7|218804.7|218922.3|218772.3|218999.5|218849.5|218887.5|218737.5|481
1601600100000|2020-10-02 00:55:00|218921.5|218771.5|218983.5|218833.5|219011|218861|218857.7|218707.7|500
1601600400000|2020-10-02 01:00:00|218993.4|218843.4|218890.2|218740.2|219048|218898|218890.2|218740.2|483
1601600700000|2020-10-02 01:05:00|218891.3|218741.3|218807.5|218657.5|218925.4|218775.4|218793.6|218643.6|440
1601601000000|2020-10-02 01:10:00|218802.8|218652.8|218864.9|218714.9|218882.5|218732.5|218802.8|218652.8|399
1601601300000|2020-10-02 01:15:00|218860.1|218710.1|218880.3|218730.3|218883.4|218733.4|218829|218679|274
1601601600000|2020-10-02 01:20:00|218878.4|218728.4|218858.4|218708.4|218929.2|218779.2|218853.5|218703.5|351
1601601900000|2020-10-02 01:25:00|218849.3|218699.3|218828.6|218678.6|218914.9|218764.9|218767.5|218617.5|449
1601602200000|2020-10-02 01:30:00|218830.4|218680.4|218796.3|218646.3|218857|218707|218753.4|218603.4|444
1601602500000|2020-10-02 01:35:00|218796.1|218646.1|218829.2|218679.2|218852.6|218702.6|218796.1|218646.1|337
1601602800000|2020-10-02 01:40:00|218830.2|218680.2|218898.2|218748.2|218941.4|218791.4|218830.2|218680.2|433
1601603100000|2020-10-02 01:45:00|218897.3|218747.3|218911|218761|218936.3|218786.3|218890.7|218740.7|461
1601603400000|2020-10-02 01:50:00|218911.1|218761.1|218891.3|218741.3|218938.3|218788.3|218875.4|218725.4|398
1601603700000|2020-10-02 01:55:00|218896.3|218746.3|218999.2|218849.2|219016.9|218866.9|218862.8|218712.8|377
1601604000000|2020-10-02 02:00:00|218992.1|218842.1|219038.6|218888.6|219051.4|218901.4|218975.9|218825.9|379
1601604300000|2020-10-02 02:05:00|219048.1|218898.1|219219.6|219069.6|219219.6|219069.6|219008.2|218858.2|450
1601604600000|2020-10-02 02:10:00|219216.7|219066.7|219147.4|218997.4|219218.4|219068.4|219134.3|218984.3|342
1601604900000|2020-10-02 02:15:00|219151.2|219001.2|219109.2|218959.2|219161.6|219011.6|219100.8|218950.8|312
1601605200000|2020-10-02 02:20:00|219108.4|218958.4|219130.5|218980.5|219165.3|219015.3|219104.8|218954.8|282
1601605500000|2020-10-02 02:25:00|219132|218982|219128.5|218978.5|219163.4|219013.4|219099.2|218949.2|301
1601605800000|2020-10-02 02:30:00|219128.3|218978.3|219096.5|218946.5|219134.1|218984.1|219042.5|218892.5|324
1601606100000|2020-10-02 02:35:00|219096.9|218946.9|219160.7|219010.7|219166.3|219016.3|219083.7|218933.7|407
1601606400000|2020-10-02 02:40:00|219150.8|219000.8|219173.5|219023.5|219201.3|219051.3|219145.1|218995.1|320
1601606700000|2020-10-02 02:45:00|219173.8|219023.8|219413.2|219263.2|219463.3|219313.3|219152|219002|512
1601607000000|2020-10-02 02:50:00|219416.5|219266.5|219376.7|219226.7|219518.5|219368.5|219328.3|219178.3|535
1601607300000|2020-10-02 02:55:00|219376.4|219226.4|219427.1|219277.1|219520.7|219370.7|219375.4|219225.4|491
1601607600000|2020-10-02 03:00:00|219431|219281|219399.6|219249.6|219514.8|219364.8|219384.1|219234.1|458
1601607900000|2020-10-02 03:05:00|219407.6|219257.6|219390.5|219240.5|219454.5|219304.5|219378|219228|447
1601608200000|2020-10-02 03:10:00|219393|219243|219292.7|219142.7|219408.1|219258.1|219258|219108|372
1601608500000|2020-10-02 03:15:00|219285.6|219135.6|219235.6|219085.6|219316.7|219166.7|219202.2|219052.2|298
1601608800000|2020-10-02 03:20:00|219244.2|219094.2|219269.9|219119.9|219272|219122|219195.8|219045.8|312
1601609100000|2020-10-02 03:25:00|219257|219107|219230|219080|219267.6|219117.6|219205.3|219055.3|368
1601609400000|2020-10-02 03:30:00|219225.6|219075.6|219208.9|219058.9|219232.3|219082.3|219044.7|218894.7|476
1601609700000|2020-10-02 03:35:00|219215.1|219065.1|219130.2|218980.2|219220.1|219070.1|219092.1|218942.1|392
1601610000000|2020-10-02 03:40:00|219129.5|218979.5|219224.4|219074.4|219229.5|219079.5|219107.5|218957.5|360
1601610300000|2020-10-02 03:45:00|219225.1|219075.1|219188.1|219038.1|219254.7|219104.7|219185.6|219035.6|409
1601610600000|2020-10-02 03:50:00|219188.9|219038.9|219107.8|218957.8|219196.3|219046.3|219091.2|218941.2|328
1601610900000|2020-10-02 03:55:00|219113.8|218963.8|219135.1|218985.1|219147.6|218997.6|219098.4|218948.4|376
1601611200000|2020-10-02 04:00:00|219137.5|218987.5|219135.5|218985.5|219167.3|219017.3|219121.2|218971.2|298
1601611500000|2020-10-02 04:05:00|219127.3|218977.3|219233.9|219083.9|219233.9|219083.9|219127.1|218977.1|254
1601611800000|2020-10-02 04:10:00|219232.1|219082.1|219227.5|219077.5|219291.3|219141.3|219188|219038|397
1601612100000|2020-10-02 04:15:00|219228.9|219078.9|219213|219063|219279|219129|219185.9|219035.9|378
1601612400000|2020-10-02 04:20:00|219211.5|219061.5|219278.8|219128.8|219289.6|219139.6|219200.5|219050.5|318
1601612700000|2020-10-02 04:25:00|219281.1|219131.1|219243.4|219093.4|219301.1|219151.1|219239.6|219089.6|288
1601613000000|2020-10-02 04:30:00|219245.3|219095.3|219229.2|219079.2|219269|219119|219189.8|219039.8|437
1601613300000|2020-10-02 04:35:00|219232.3|219082.3|219263|219113|219331.5|219181.5|219226.4|219076.4|401
1601613600000|2020-10-02 04:40:00|219262.5|219112.5|219277.8|219127.8|219331.4|219181.4|219262.5|219112.5|408
1601613900000|2020-10-02 04:45:00|219276.9|219126.9|219213.9|219063.9|219300.2|219150.2|219192.2|219042.2|438
1601614200000|2020-10-02 04:50:00|219208.9|219058.9|219480.8|219330.8|219530.8|219380.8|219198.1|219048.1|422
1601614500000|2020-10-02 04:55:00|219485.4|219335.4|219846.9|219696.9|219927.7|219777.7|219485.4|219335.4|962
1601614800000|2020-10-02 05:00:00|219829.4|219679.4|220132.5|219982.5|220331.8|220181.8|219823.2|219673.2|998
1601615100000|2020-10-02 05:05:00|220120.8|219970.8|220091.7|219941.7|220276.6|220126.6|220057.7|219907.7|958
1601615400000|2020-10-02 05:10:00|220094.2|219944.2|219774.3|219624.3|220138.5|219988.5|219715|219565|910
1601615700000|2020-10-02 05:15:00|219774.4|219624.4|219845.6|219695.6|219884.2|219734.2|219739|219589|912
1601616000000|2020-10-02 05:20:00|219848.9|219698.9|219934.2|219784.2|220034.9|219884.9|219789.1|219639.1|791
1601616300000|2020-10-02 05:25:00|219933.6|219783.6|219983.6|219833.6|220071.7|219921.7|219889.3|219739.3|862
1601616600000|2020-10-02 05:30:00|219982.6|219832.6|220423.4|220273.4|220442.5|220292.5|219964.6|219814.6|812
1601616900000|2020-10-02 05:35:00|220432.7|220282.7|220327.6|220177.6|220533.3|220383.3|220289.5|220139.5|838
1601617200000|2020-10-02 05:40:00|220328.5|220178.5|219595.1|219445.1|220328.5|220178.5|219449|219299|815
1601617500000|2020-10-02 05:45:00|219591.9|219441.9|219992.6|219842.6|220001.3|219851.3|219576|219426|842
1601617800000|2020-10-02 05:50:00|220003.4|219853.4|220233.4|220083.4|220489.8|220339.8|220003.4|219853.4|893
1601618100000|2020-10-02 05:55:00|220233.8|220083.8|220233|220083|220357.4|220207.4|220101.2|219951.2|880
1601618400000|2020-10-02 06:00:00|220236.4|220086.4|220305.1|220155.1|220311.7|220161.7|220065.8|219915.8|934
1601618700000|2020-10-02 06:05:00|220306.3|220156.3|220626.1|220476.1|220636|220486|220306.3|220156.3|917
1601619000000|2020-10-02 06:10:00|220618.1|220468.1|220415.3|220265.3|220703.8|220553.8|220290.2|220140.2|833
1601619300000|2020-10-02 06:15:00|220410.6|220260.6|220680.1|220530.1|220716.4|220566.4|220371.4|220221.4|810
1601619600000|2020-10-02 06:20:00|220679|220529|220230.4|220080.4|220681.8|220531.8|220230|220080|789
1601619900000|2020-10-02 06:25:00|220231.6|220081.6|219598.5|219448.5|220231.6|220081.6|219598.5|219448.5|946
1601620200000|2020-10-02 06:30:00|219603.5|219453.5|219804.2|219654.2|219849.3|219699.3|219350.4|219200.4|1002
1601620500000|2020-10-02 06:35:00|219776.2|219626.2|219815.1|219665.1|219933.9|219783.9|219686.1|219536.1|818
1601620800000|2020-10-02 06:40:00|219815|219665|220040.8|219890.8|220045.9|219895.9|219781.9|219631.9|772
1601621100000|2020-10-02 06:45:00|220039.6|219889.6|219910|219760|220194.1|220044.1|219842|219692|868
1601621400000|2020-10-02 06:50:00|219910.8|219760.8|219847.2|219697.2|220029.8|219879.8|219805.5|219655.5|763
1601621700000|2020-10-02 06:55:00|219847.7|219697.7|219684.5|219534.5|219948.3|219798.3|219599.8|219449.8|845
1601622000000|2020-10-02 07:00:00|219691.8|219541.8|219658.3|219508.3|219807.8|219657.8|219556|219406|1051
1601622300000|2020-10-02 07:05:00|219658.4|219508.4|219281|219131|219662.4|219512.4|219140.9|218990.9|1010
1601622600000|2020-10-02 07:10:00|219286|219136|219529.4|219379.4|219549.3|219399.3|219233.2|219083.2|890
1601622900000|2020-10-02 07:15:00|219528.8|219378.8|219476.5|219326.5|219629|219521|219348|219198|912
1601623200000|2020-10-02 07:20:00|219476.3|219326.3|219449.9|219299.9|219606.2|219456.2|219343.3|219193.3|814
1601623500000|2020-10-02 07:25:00|219449.2|219299.2|219257.5|219107.5|219503|219353|219054.7|218904.7|952
1601623800000|2020-10-02 07:30:00|219260.6|219110.6|218920.4|218770.4|219268.5|219118.5|218866.1|218716.1|840
1601624100000|2020-10-02 07:35:00|218914|218764|219254.6|219104.6|219278.3|219128.3|218883.4|218733.4|808
1601624400000|2020-10-02 07:40:00|219249.7|219099.7|219458.8|219308.8|219460.7|219317.1|219169.7|219019.7|784
1601624700000|2020-10-02 07:45:00|219458.9|219308.9|219935|219785|219950.3|219800.3|219413.8|219263.8|861
1601625000000|2020-10-02 07:50:00|219935.9|219785.9|219893.1|219743.1|220109.3|219959.3|219840.3|219690.3|864
1601625300000|2020-10-02 07:55:00|219893.7|219743.7|219858.8|219708.8|219906.4|219756.4|219652.7|219502.7|729
1601625600000|2020-10-02 08:00:00|219858.7|219708.7|219741.5|219591.5|219890.8|219740.8|219676|219526|797
1601625900000|2020-10-02 08:05:00|219739.4|219589.4|220039.5|219889.5|220099.6|219949.6|219634.9|219484.9|746
1601626200000|2020-10-02 08:10:00|220039.1|219889.1|220187.1|220037.1|220225.8|220075.8|220038.7|219888.7|721
1601626500000|2020-10-02 08:15:00|220185.3|220035.3|219933.9|219783.9|220237.5|220087.5|219870.5|219720.5|731
1601626800000|2020-10-02 08:20:00|219934.6|219784.6|219634.6|219484.6|219934.6|219784.6|219630.1|219480.1|833
1601627100000|2020-10-02 08:25:00|219631.3|219481.3|219425.1|219275.1|219639.8|219489.8|219392.8|219242.8|732
1601627400000|2020-10-02 08:30:00|219420.9|219270.9|219472.1|219322.1|219726|219576|219416.4|219266.4|824
1601627700000|2020-10-02 08:35:00|219486.6|219336.6|219454.3|219304.3|219583.3|219433.3|219302.9|219152.9|822
1601628000000|2020-10-02 08:40:00|219446.2|219296.2|219586.5|219436.5|219640|219490|219407.1|219284.8|808
1601628300000|2020-10-02 08:45:00|219585.2|219435.2|219448.7|219298.7|219602.8|219454.5|219332.2|219182.2|757
1601628600000|2020-10-02 08:50:00|219448.2|219298.2|219467.9|219317.9|219511.2|219361.2|219380.6|219274.3|669
1601628900000|2020-10-02 08:55:00|219465.3|219315.3|219531.3|219381.3|219651|219501|219408.7|219305.2|547
1601629200000|2020-10-02 09:00:00|219525.7|219375.7|219475.4|219325.4|219590.9|219440.9|219403.4|219288.5|662
1601629500000|2020-10-02 09:05:00|219475.3|219325.3|219365.1|219215.1|219504.8|219354.8|219310.8|219160.8|724
1601629800000|2020-10-02 09:10:00|219364.4|219214.4|219392.7|219242.7|219449|219299|219318.3|219168.3|641
1601630100000|2020-10-02 09:15:00|219394.9|219244.9|219491.8|219341.8|219495.6|219345.6|219364.7|219214.7|643
1601630400000|2020-10-02 09:20:00|219491.3|219341.3|219673.9|219523.9|219674.3|219524.3|219311.9|219161.9|655
1601630700000|2020-10-02 09:25:00|219677.4|219527.4|219747.4|219597.4|219833.6|219683.6|219568.8|219418.8|720
1601631000000|2020-10-02 09:30:00|219748.4|219598.4|219781.8|219631.8|219786.2|219649.7|219628.8|219478.8|630
1601631300000|2020-10-02 09:35:00|219792.1|219642.1|219664.9|219514.9|219794.9|219644.9|219639.6|219489.6|674
1601631600000|2020-10-02 09:40:00|219665.2|219515.2|219866.1|219716.1|219880.8|219730.8|219641.6|219491.6|777
1601631900000|2020-10-02 09:45:00|219863|219713|219706.9|219556.9|219907.7|219788.4|219696.1|219552.6|811
1601632200000|2020-10-02 09:50:00|219710.2|219560.2|219489.8|219339.8|219785.9|219635.9|219477|219327|692
1601632500000|2020-10-02 09:55:00|219478.3|219328.3|219675.9|219525.9|219732.2|219582.2|219478.3|219328.3|730
1601632800000|2020-10-02 10:00:00|219678.6|219528.6|219927.8|219777.8|219930.5|219780.5|219673.5|219523.5|715
1601633100000|2020-10-02 10:05:00|219926.4|219776.4|220109.3|219959.3|220158.5|220008.5|219926.4|219776.4|667
1601633400000|2020-10-02 10:10:00|220116.7|219966.7|220316.1|220166.1|220334.5|220210.8|220038.4|219888.4|790
1601633700000|2020-10-02 10:15:00|220312|220162|220470.6|220320.6|220512.9|220362.9|220312|220162|762
1601634000000|2020-10-02 10:20:00|220467.2|220317.2|220295.3|220145.3|220475.8|220325.8|220264.8|220114.8|617
1601634300000|2020-10-02 10:25:00|220298.8|220148.8|220073.3|219923.3|220335.4|220185.4|220040.8|219890.8|769
1601634600000|2020-10-02 10:30:00|220065.3|219915.3|220008.8|219858.8|220139.5|219989.5|219998.2|219848.2|627
1601634900000|2020-10-02 10:35:00|220006.1|219856.1|219690.5|219540.5|220037.8|219887.8|219621.5|219471.5|877
1601635200000|2020-10-02 10:40:00|219690.6|219540.6|219838.9|219688.9|219908.9|219758.9|219687.2|219537.2|786
1601635500000|2020-10-02 10:45:00|219835.6|219685.6|219852.8|219702.8|219956.9|219806.9|219820.8|219670.8|764
1601635800000|2020-10-02 10:50:00|219853.1|219703.1|219507.8|219357.8|219853.1|219703.1|219439.1|219289.1|817
1601636100000|2020-10-02 10:55:00|219506.1|219356.1|219838.9|219688.9|219893|219743|219502.8|219352.8|712
1601636400000|2020-10-02 11:00:00|219833.8|219683.8|219756.4|219606.4|219902.6|219752.6|219718.9|219568.9|850
1601636700000|2020-10-02 11:05:00|219748.7|219598.7|220057.4|219907.4|220111.3|220007.1|219738.7|219588.7|818
1601637000000|2020-10-02 11:10:00|220060.3|219910.3|219848.8|219798.8|220099.3|219958.4|219837.7|219742.8|771
1601637300000|2020-10-02 11:15:00|219848|219798|219680.2|219630.2|219907.5|219811.5|219653.1|219557.6|784
1601637600000|2020-10-02 11:20:00|219681|219631|219727.1|219577.1|219750.3|219662.1|219584.8|219483.6|713
1601637900000|2020-10-02 11:25:00|219727.3|219577.3|219444.3|219294.3|219741|219648.1|219424.4|219288.7|706
1601638200000|2020-10-02 11:30:00|219445|219295|219493.5|219343.5|219513.6|219399.9|219428.3|219288.7|768
1601638500000|2020-10-02 11:35:00|219493.8|219343.8|219490.7|219340.7|219575.6|219487.3|219312.1|219194.3|869
1601638800000|2020-10-02 11:40:00|219490.2|219340.2|219416.4|219366.4|219600.7|219450.7|219308.5|219209.1|769
1601639100000|2020-10-02 11:45:00|219416.7|219366.7|219304.2|219254.2|219423.6|219373.6|219276.5|219194.9|786
1601639400000|2020-10-02 11:50:00|219304.8|219254.8|219299.7|219149.7|219396.1|219286.9|219215.7|219065.7|824
1601639700000|2020-10-02 11:55:00|219299.3|219149.3|219244.2|219094.2|219311.8|219222.7|219104.3|218996.5|852
1601640000000|2020-10-02 12:00:00|219251.6|219101.6|219055.3|218905.3|219278.1|219158.8|218885|218760.7|955
1601640300000|2020-10-02 12:05:00|219055.9|218905.9|218699.7|218549.7|219057.5|218907.5|218678|218544.2|1027
1601640600000|2020-10-02 12:10:00|218696.4|218546.4|218796.6|218646.6|218853.3|218703.3|218605.9|218457|955
1601640900000|2020-10-02 12:15:00|218798.7|218648.7|218798|218748|218943.8|218812.1|218638.3|218512.5|966
1601641200000|2020-10-02 12:20:00|218792.1|218742.1|218811.4|218661.4|218966.9|218832.1|218666.3|218563.9|1043
1601641500000|2020-10-02 12:25:00|218813|218663|219147.1|218833|219156.5|218947.2|218777.1|218661.5|823
1601641800000|2020-10-02 12:30:00|219085|218799.4|218998.6|218848.6|219291.3|219141.3|218737.7|218587.7|1019
1601642100000|2020-10-02 12:35:00|219004.1|218854.1|219102|219052|219303.9|219153.9|218996.3|218846.3|1082
1601642400000|2020-10-02 12:40:00|219095.8|219045.8|219180.5|219130.5|219312|219228.2|219055.8|218991.2|1059
1601642700000|2020-10-02 12:45:00|219186.7|219136.7|219449|219299|219647.7|219541.5|219157.2|219107.2|1056
1601643000000|2020-10-02 12:50:00|219450.6|219300.6|219232.5|219182.5|219547|219497|219187.9|219117.9|1040
1601643300000|2020-10-02 12:55:00|219233|219183|218994|218844|219279.8|219229.8|218917.3|218822.5|1030
1601643600000|2020-10-02 13:00:00|218994.4|218844.4|219277.8|219127.8|219301.2|219203.9|218892.4|218749.1|1058
1601643900000|2020-10-02 13:05:00|219276.5|219126.5|219448.1|219298.1|219497.4|219435.2|219142.9|219042.8|1040
1601644200000|2020-10-02 13:10:00|219452.3|219302.3|219103.5|218953.5|219452.3|219339.9|218986.8|218922.3|1052
1601644500000|2020-10-02 13:15:00|219103.8|218953.8|219294.6|219144.6|219314|219213.2|219050.5|218953.8|1047
1601644800000|2020-10-02 13:20:00|219291.9|219141.9|219228.4|219078.4|219384.7|219296.4|219148.1|219067.9|989
1601645100000|2020-10-02 13:25:00|219222|219072|219100.4|219050.4|219266.3|219164.2|218952.5|218894.9|906
1601645400000|2020-10-02 13:30:00|219106.9|219056.9|218426.9|218376.9|219243.9|219129.9|218355.2|218278.4|609
1601645700000|2020-10-02 13:35:00|218427.3|218377.3|218274.4|218124.4|218643.2|218535.4|218085.5|218030|617
1601646000000|2020-10-02 13:40:00|218276.3|218126.3|217888.2|217738.2|218327.2|218189.8|217884|217734|748
1601646300000|2020-10-02 13:45:00|217831.7|217781.7|218227.5|218177.5|218231|218181|217768.5|217655.3|1117
1601646600000|2020-10-02 13:50:00|218228.1|218178.1|218441.6|218391.6|218652.3|218552.6|218180.6|218093.1|1098
1601646900000|2020-10-02 13:55:00|218443.9|218393.9|218638|218488|218739.4|218642.4|218402.8|218295.1|960
1601647200000|2020-10-02 14:00:00|218631.1|218481.1|218407.7|218257.7|218701.5|218556.1|218303.1|218161|980
1601647500000|2020-10-02 14:05:00|218430.2|218280.2|218109.9|217959.9|218435.6|218285.6|218037.5|217934.5|979
1601647800000|2020-10-02 14:10:00|218109.7|217959.7|218179.3|218129.3|218390.7|218290.8|218002.1|217952.1|1016
1601648100000|2020-10-02 14:15:00|218180.1|218130.1|218372.8|218222.8|218455.7|218338.7|218157.4|218058.1|1017
1601648400000|2020-10-02 14:20:00|218372.4|218222.4|218392.6|218342.6|218404.4|218354.4|218187.4|218094.5|1035
1601648700000|2020-10-02 14:25:00|218400.3|218350.3|218198.2|218048.2|218551.4|218484.3|218113|218012.3|1023
1601649000000|2020-10-02 14:30:00|218206.3|218056.3|218040.9|217890.9|218385.9|218280.5|217997.5|217847.5|1035
1601649300000|2020-10-02 14:35:00|218042.1|217892.1|218275|218225|218280|218230|217787.7|217681.9|1074
1601649600000|2020-10-02 14:40:00|218274.6|218224.6|218060.1|218010.1|218299.5|218249.5|218055|218002.2|1017
1601649900000|2020-10-02 14:45:00|218070.8|218020.8|217496.9|217446.9|218108.7|218058.7|217418.3|217345.7|1037
1601650200000|2020-10-02 14:50:00|217497.3|217447.3|217578|217428|217766.7|217638.9|217347.2|217254.8|1101
1601650500000|2020-10-02 14:55:00|217578.8|217428.8|217397.9|217347.9|217615.1|217520.1|217348.8|217284.5|998
1601650800000|2020-10-02 15:00:00|217375.9|217325.9|217347.3|217197.3|217580.5|217530.5|217003.9|216897.5|1109
1601651100000|2020-10-02 15:05:00|217345|217195|217300|217150|217395.4|217271|217126|217076|1043
1601651400000|2020-10-02 15:10:00|217247.4|217197.4|217288.5|217238.5|217390.6|217340.6|217122.9|217072.9|1018
1601651700000|2020-10-02 15:15:00|217291.5|217241.5|217196.9|217146.9|217447.3|217344.9|217126.4|217051.1|1020
1601652000000|2020-10-02 15:20:00|217197.4|217147.4|217190.2|217140.2|217407|217357|217117.8|217067.8|954
1601652300000|2020-10-02 15:25:00|217189.9|217139.9|216800.6|216750.6|217191|217141|216632.4|216527.9|953
1601652600000|2020-10-02 15:30:00|216802|216752|216768|216718|216991.8|216864.4|216668.5|216568.4|1043
1601652900000|2020-10-02 15:35:00|216768.7|216718.7|216941.9|216891.9|217000.8|216891.9|216677.2|216615.7|1000
1601653200000|2020-10-02 15:40:00|216942.4|216892.4|217173.8|217123.8|217266|217216|216938.3|216844.5|1023
1601653500000|2020-10-02 15:45:00|217173.7|217123.7|217187.8|217137.8|217239.8|217147.8|216960.4|216890|983
1601653800000|2020-10-02 15:50:00|217184.3|217134.3|217344|217294|217383.9|217333.9|217168.1|217087.9|1030
1601654100000|2020-10-02 15:55:00|217307.9|217257.9|217228.3|217178.3|217377.2|217275.6|217112|217031|1101
1601654400000|2020-10-02 16:00:00|217229.2|217179.2|217320.2|217270.2|217391|217341|217210.3|217160.3|1008
1601654700000|2020-10-02 16:05:00|217320.7|217270.7|217252.1|217202.1|217401|217351|217107.6|217057.6|1080
1601655000000|2020-10-02 16:10:00|217251.8|217201.8|216810.1|216760.1|217337.9|217287.9|216720.2|216670.2|1061
1601655300000|2020-10-02 16:15:00|216805.9|216755.9|216135.2|216085.2|216848.3|216798.3|216036|215937.4|1128
1601655600000|2020-10-02 16:20:00|216133.4|216083.4|216331.6|216281.6|216512|216407.9|216061|215974.1|1102
1601655900000|2020-10-02 16:25:00|216316.1|216266.1|216287.8|216237.8|216419.8|216369.8|216172.4|216083.2|1062
1601656200000|2020-10-02 16:30:00|216286.8|216236.8|216428.1|216278.1|216569.5|216484.1|216222.2|216167.7|1062
1601656500000|2020-10-02 16:35:00|216428.3|216278.3|216147.4|216097.4|216577.3|216467|216141.2|216077|987
1601656800000|2020-10-02 16:40:00|216145.1|216095.1|216103.5|216053.5|216275.3|216225.3|216040.3|215990.3|943
1601657100000|2020-10-02 16:45:00|216103.6|216053.6|216053.8|216003.8|216181.5|216131.5|216043.8|215993.8|998
1601657400000|2020-10-02 16:50:00|216074.1|216024.1|215810.2|215760.2|216112.9|216062.9|215790.1|215740.1|1014
1601657700000|2020-10-02 16:55:00|215810.7|215760.7|216194.7|216044.7|216205.1|216130.7|215791.7|215741.7|1004
1601658000000|2020-10-02 17:00:00|216201.5|216051.5|215948.9|215898.9|216205.8|216122.8|215874.3|215792.1|961
1601658300000|2020-10-02 17:05:00|215948.4|215898.4|216196.2|216146.2|216226.7|216168.8|215932.2|215882.2|854
1601658600000|2020-10-02 17:10:00|216196.3|216146.3|216179.4|216129.4|216254.6|216189.7|216116.8|216034.6|948
1601658900000|2020-10-02 17:15:00|216178.9|216128.9|216194.2|216144.2|216305.4|216255.4|216096.8|215997.4|981
1601659200000|2020-10-02 17:20:00|216193.3|216143.3|216260.3|216210.3|216336.9|216264|216190.1|216140.1|964
1601659500000|2020-10-02 17:25:00|216259.5|216209.5|216361.8|216311.8|216406.7|216356.7|216097.8|216000.6|941
1601659800000|2020-10-02 17:30:00|216357.4|216307.4|216460.8|216410.8|216497.2|216441.5|216347.3|216297.3|1005
1601660100000|2020-10-02 17:35:00|216463.4|216413.4|216442.5|216292.5|216483.4|216433.4|216296.6|216246.6|1010
1601660400000|2020-10-02 17:40:00|216441.1|216291.1|216813.4|216663.4|216818|216726.2|216379.2|216286.1|1057
1601660700000|2020-10-02 17:45:00|216763.7|216713.7|217005.4|216855.4|217077.5|216978.1|216729.4|216627.3|1009
1601661000000|2020-10-02 17:50:00|217008|216858|216913.2|216863.2|217121.8|217071.8|216886|216794.6|991
1601661300000|2020-10-02 17:55:00|216915.3|216865.3|216940.7|216890.7|217016.3|216966.3|216911.3|216861.3|919
1601661600000|2020-10-02 18:00:00|216944.1|216894.1|216552|216502|216944.1|216894.1|216504.3|216383.2|927
1601661900000|2020-10-02 18:05:00|216548.9|216498.9|216703|216653|216815.6|216765.6|216544.5|216494.5|849
1601662200000|2020-10-02 18:10:00|216703.8|216653.8|216654.6|216604.6|216716.6|216666.6|216615.9|216565.9|903
1601662500000|2020-10-02 18:15:00|216653.9|216603.9|216558|216508|216709.4|216659.4|216537.3|216487.3|962
1601662800000|2020-10-02 18:20:00|216558.1|216508.1|216567.9|216517.9|216630.2|216580.2|216519.2|216469.2|828
1601663100000|2020-10-02 18:25:00|216570.4|216520.4|216695.4|216645.4|216708.9|216658.9|216459.3|216409.3|862
1601663400000|2020-10-02 18:30:00|216695.9|216645.9|216886.8|216836.8|216896.5|216846.5|216667.1|216617.1|991
1601663700000|2020-10-02 18:35:00|216892.6|216842.6|216852|216802|216955.1|216905.1|216749.2|216699.2|990
1601664000000|2020-10-02 18:40:00|216850.7|216800.7|216896.5|216846.5|216942.3|216892.3|216778.6|216728.6|930
1601664300000|2020-10-02 18:45:00|216896.7|216846.7|216727.6|216677.6|216900.4|216850.4|216654.2|216546.1|973
1601664600000|2020-10-02 18:50:00|216754.5|216704.5|216694.3|216644.3|216791|216741|216691.1|216641.1|946
1601664900000|2020-10-02 18:55:00|216692.4|216642.4|216647.3|216597.3|216761.4|216711.4|216592.8|216495.6|920
1601665200000|2020-10-02 19:00:00|216644.4|216594.4|216800.7|216750.7|216858.4|216764.7|216644.4|216594.4|1049
1601665500000|2020-10-02 19:05:00|216799.7|216749.7|216898|216848|216984.1|216893.3|216775.8|216685.2|915
1601665800000|2020-10-02 19:10:00|216898.6|216848.6|217127.2|216977.2|217320.3|217247.3|216828|216778|958
1601666100000|2020-10-02 19:15:00|217122.6|216972.6|216792.9|216642.9|217152.8|217046.4|216742.3|216638.4|916
1601666400000|2020-10-02 19:20:00|216795.7|216645.7|216601.8|216551.8|216821.6|216718.9|216530|216428.1|926
1601666700000|2020-10-02 19:25:00|216603.1|216553.1|216515|216465|216656.5|216554.2|216477.6|216412.6|777
1601667000000|2020-10-02 19:30:00|216515.2|216465.2|216600.7|216450.7|216706.5|216610.9|216490|216427.6|845
1601667300000|2020-10-02 19:35:00|216586.9|216536.9|216591.7|216541.7|216658.9|216561|216554.4|216445.6|824
1601667600000|2020-10-02 19:40:00|216593.7|216543.7|216445.4|216395.4|216648.3|216546.8|216441.6|216369.9|721
1601667900000|2020-10-02 19:45:00|216445.2|216395.2|216540.2|216490.2|216601.1|216539.1|216444.9|216394.9|581
1601668200000|2020-10-02 19:50:00|216547.2|216497.2|216688.6|216538.6|216741.6|216616.1|216520.5|216426.4|877
1601668500000|2020-10-02 19:55:00|216689.5|216539.5|216698.8|216548.8|216775.9|216670|216602.5|216452.5|792
1601668800000|2020-10-02 20:00:00|216700.5|216550.5|216614.3|216464.3|216727.3|216577.3|216574.8|216424.8|660
1601669100000|2020-10-02 20:05:00|216615|216465|216570.6|216420.6|216622.2|216472.2|216540.9|216390.9|546
1601669400000|2020-10-02 20:10:00|216574.8|216424.8|216544.8|216394.8|216631.5|216481.5|216485.7|216378.8|615
1601669700000|2020-10-02 20:15:00|216545.7|216395.7|216438.6|216288.6|216546.9|216410.4|216432.9|216282.9|450
1601670000000|2020-10-02 20:20:00|216438.3|216288.3|216438.7|216288.7|216495.7|216345.7|216366|216232|512
1601670300000|2020-10-02 20:25:00|216436|216286|216317.2|216167.2|216478.7|216328.7|216256.7|216106.7|548
1601670600000|2020-10-02 20:30:00|216318.2|216168.2|216260|216110|216318.2|216168.2|216186.3|216036.3|568
1601670900000|2020-10-02 20:35:00|216260.6|216110.6|216442.9|216292.9|216484.9|216334.9|216206.5|216056.5|468
1601671200000|2020-10-02 20:40:00|216443.2|216293.2|216450|216300|216525.4|216309.9|216425|216197|365
1601671500000|2020-10-02 20:45:00|216449.9|216299.9|216447.7|216297.7|216507.9|216333.6|216428.4|216227.1|415
1601671800000|2020-10-02 20:50:00|216452.6|216302.6|216371.4|216036.4|216506.2|216310.6|216328.5|216003|453
1601672100000|2020-10-02 20:55:00|216345.2|216010.2|216324.8|215989.8|216425.8|216090.8|216324.3|215989.3|197
1601841600000|2020-10-04 20:00:00|216330.5|215950.5|216330.5|215950.5|216335.5|215955.5|216296|215916|13
1601841900000|2020-10-04 20:05:00|216343.5|215963.5|216343.5|215963.5|216343.5|215963.5|216310|215930|11
1601842200000|2020-10-04 20:10:00|216310|215930|216456|216076|216456|216076|216310|215930|3
1601842500000|2020-10-04 20:15:00|216451.5|216071.5|216456|216076|216456|216076|216427|216047|14
1601842800000|2020-10-04 20:20:00|216427|216047|216456|216076|216456|216076|216427|216047|11
1601843100000|2020-10-04 20:25:00|216451.5|216071.5|216456|216076|216456|216076|216427|216047|8
1601843400000|2020-10-04 20:30:00|216427|216047|216427|216047|216461|216081|216427|216047|9
1601843700000|2020-10-04 20:35:00|216456|216076|216456|216076|216456|216076|216427|216047|13
1601844000000|2020-10-04 20:40:00|216451.5|216071.5|216679|216299|216679|216299|216427|216047|5
1601844300000|2020-10-04 20:45:00|216477|216097|216477|216097|216679|216299|216477|216097|3
1601844600000|2020-10-04 20:50:00|216679|216299|216477|216097|216679|216299|216477|216097|2
1601845200000|2020-10-04 21:00:00|216452.5|216072.5|216374|216039|216522|216142|216374|216039|24
1601845500000|2020-10-04 21:05:00|216453.4|216118.4|216477.7|216142.7|216635.3|216300.3|216374|216039|59
1601845800000|2020-10-04 21:10:00|216605.7|216270.7|216447|216112|216626.3|216291.3|216374|216039|53
1601846100000|2020-10-04 21:15:00|216488.9|216153.9|216504.1|216169.1|216596.9|216261.9|216447|216112|92
1601846400000|2020-10-04 21:20:00|216447|216112|216504.1|216169.1|216601.2|216266.2|216447|216112|77
1601846700000|2020-10-04 21:25:00|216502.4|216167.4|216543|216208|216613.5|216278.5|216418.2|216083.2|106
1601847000000|2020-10-04 21:30:00|216571.8|216236.8|216521.6|216186.6|216632|216297|216463.4|216128.4|222
1601847300000|2020-10-04 21:35:00|216520.6|216185.6|216530.5|216195.5|216552.5|216217.5|216466.3|216131.3|197
1601847600000|2020-10-04 21:40:00|216529.6|216194.6|216191.3|215856.3|216634.5|216299.5|216151.6|215816.6|400
1601847900000|2020-10-04 21:45:00|216191.5|215856.5|216348.9|216013.9|216386.7|216051.7|216062.7|215727.7|288
1601848200000|2020-10-04 21:50:00|216363.3|216028.3|216350.2|216015.2|216395.5|216060.5|216270.3|215935.3|170
1601848500000|2020-10-04 21:55:00|216344.7|216009.7|216372.2|216037.2|216376.4|216041.4|216261.4|215926.4|99
1601848800000|2020-10-04 22:00:00|216354.9|216019.9|216214.8|215879.8|216354.9|216019.9|216122.7|215840.1|555
1601849100000|2020-10-04 22:05:00|216214|215879|216178.3|215928.1|216258.4|216022|216072|215843.8|373
1601849400000|2020-10-04 22:10:00|216130.3|215980.3|216328.3|216178.3|216407.9|216179.3|216127|215887.7|356
1601849700000|2020-10-04 22:15:00|216326.9|216176.9|216424.5|216274.5|216498.5|216348.5|216311.9|216161.9|276
1601850000000|2020-10-04 22:20:00|216424.1|216274.1|216334.8|216184.8|216457.6|216307.6|216326.1|216176.1|282
1601850300000|2020-10-04 22:25:00|216335.4|216185.4|216350.9|216200.9|216403.4|216253.4|216330.8|216180.8|202
1601850600000|2020-10-04 22:30:00|216350.6|216200.6|216337.9|216187.9|216356.5|216206.5|216245.1|216095.1|368
1601850900000|2020-10-04 22:35:00|216336.5|216186.5|216345.1|216195.1|216376.5|216226.5|216251.8|216101.8|304
1601851200000|2020-10-04 22:40:00|216344.5|216194.5|216548.1|216398.1|216558.2|216408.2|216326.2|216176.2|324
1601851500000|2020-10-04 22:45:00|216556|216406|216490.8|216340.8|216559.2|216409.2|216445.2|216295.2|272
1601851800000|2020-10-04 22:50:00|216494.2|216344.2|216483.9|216333.9|216518.5|216368.5|216434.7|216243|269
1601852100000|2020-10-04 22:55:00|216484.1|216334.1|216384.4|216234.4|216484.1|216334.1|216347.4|216176|305
1601852400000|2020-10-04 23:00:00|216384.1|216234.1|216343.9|216193.9|216384.1|216234.1|216297.3|216147.3|346
1601852700000|2020-10-04 23:05:00|216336.2|216186.2|216391.9|216241.9|216420.6|216270.6|216336.2|216186.2|304
1601853000000|2020-10-04 23:10:00|216389.5|216239.5|216290.7|216140.7|216405.6|216255.6|216264.4|216114.4|338
1601853300000|2020-10-04 23:15:00|216287.2|216137.2|216353.6|216203.6|216363.1|216213.1|216287.2|216137.2|371
1601853600000|2020-10-04 23:20:00|216365.3|216215.3|216389.1|216239.1|216424.5|216274.5|216355.5|216205.5|323
1601853900000|2020-10-04 23:25:00|216388.8|216238.8|216401.1|216251.1|216408.1|216258.1|216304.6|216154.6|283
1601854200000|2020-10-04 23:30:00|216401.6|216251.6|216399.4|216249.4|216408.2|216258.2|216310.1|216160.1|329
1601854500000|2020-10-04 23:35:00|216397.5|216247.5|216303.3|216153.3|216403.6|216253.6|216292.1|216142.1|287
1601854800000|2020-10-04 23:40:00|216305.2|216155.2|216413.3|216263.3|216416.3|216266.3|216288.2|216138.2|296
1601855100000|2020-10-04 23:45:00|216394.1|216244.1|216366.3|216216.3|216460.1|216310.1|216347.4|216197.4|355
1601855400000|2020-10-04 23:50:00|216364.2|216214.2|216318.7|216168.7|216385|216235|216294|216144|312
1601855700000|2020-10-04 23:55:00|216317.5|216167.5|216229|216079|216357.9|216207.9|216172.7|216022.7|439
1601856000000|2020-10-05 00:00:00|216228.9|216078.9|216083.8|215933.8|216260.7|216110.7|216047.6|215897.6|528
1601856300000|2020-10-05 00:05:00|216084|215934|215984.9|215834.9|216128.2|215978.2|215941.8|215791.8|504
1601856600000|2020-10-05 00:10:00|215984.1|215834.1|216067|215917|216081.4|215931.4|215854.6|215704.6|528
1601856900000|2020-10-05 00:15:00|216067.8|215917.8|215872.5|215722.5|216072.8|215922.8|215848.5|215698.5|493
1601857200000|2020-10-05 00:20:00|215872.4|215722.4|216018.3|215868.3|216030.9|215880.9|215867|215717|528
1601857500000|2020-10-05 00:25:00|216014.2|215864.2|215947.9|215797.9|216060.5|215910.5|215937.6|215787.6|386
1601857800000|2020-10-05 00:30:00|215943.9|215793.9|215929.5|215779.5|215998.5|215848.5|215907.9|215757.9|379
1601858100000|2020-10-05 00:35:00|215928.2|215778.2|215701.3|215551.3|215938.9|215788.9|215652.4|215502.4|525
1601858400000|2020-10-05 00:40:00|215698.8|215548.8|215807.1|215657.1|215826.2|215676.2|215670.1|215520.1|512
1601858700000|2020-10-05 00:45:00|215807.7|215657.7|215870.1|215720.1|215872.9|215722.9|215749.5|215599.5|496
1601859000000|2020-10-05 00:50:00|215870.4|215720.4|215871.3|215721.3|215912.7|215762.7|215824.5|215674.5|422
1601859300000|2020-10-05 00:55:00|215893.5|215743.5|215768.2|215618.2|215915|215765|215757.6|215607.6|455
1601859600000|2020-10-05 01:00:00|215771.3|215621.3|215849.2|215699.2|215884.8|215734.8|215769.9|215619.9|428
1601859900000|2020-10-05 01:05:00|215847.5|215697.5|215707.3|215557.3|215848.2|215698.2|215701.1|215551.1|473
1601860200000|2020-10-05 01:10:00|215699.4|215549.4|215746.9|215596.9|215788.9|215638.9|215682.8|215532.8|377
1601860500000|2020-10-05 01:15:00|215746.8|215596.8|215774.7|215624.7|215795|215645|215699.8|215549.8|445
1601860800000|2020-10-05 01:20:00|215775.7|215625.7|215748.4|215598.4|215838.1|215688.1|215722.1|215572.1|450
1601861100000|2020-10-05 01:25:00|215746.8|215596.8|215782.7|215632.7|215827.4|215677.4|215711.9|215561.9|483
1601861400000|2020-10-05 01:30:00|215781.9|215631.9|215724.7|215574.7|215814.6|215664.6|215717.8|215567.8|504
1601861700000|2020-10-05 01:35:00|215725.6|215575.6|215721.3|215571.3|215801.4|215651.4|215719.6|215569.6|488
1601862000000|2020-10-05 01:40:00|215723.5|215573.5|215747.2|215597.2|215779.8|215629.8|215698.1|215548.1|444
1601862300000|2020-10-05 01:45:00|215747.1|215597.1|215714.3|215564.3|215753.8|215603.8|215627.1|215477.1|470
1601862600000|2020-10-05 01:50:00|215718.6|215568.6|215779.6|215629.6|215794.7|215644.7|215701.9|215551.9|457
1601862900000|2020-10-05 01:55:00|215774.5|215624.5|215773.2|215623.2|215873.6|215723.6|215761.3|215611.3|502
1601863200000|2020-10-05 02:00:00|215772.5|215622.5|215822|215672|215843.2|215693.2|215764.1|215614.1|489
1601863500000|2020-10-05 02:05:00|215797.5|215647.5|215779.6|215629.6|215885.5|215735.5|215763.7|215613.7|398
1601863800000|2020-10-05 02:10:00|215778.5|215628.5|215776.2|215626.2|215815|215665|215752.2|215602.2|362
1601864100000|2020-10-05 02:15:00|215774.7|215624.7|215765.1|215615.1|215792.8|215642.8|215744.5|215594.5|380
1601864400000|2020-10-05 02:20:00|215765.9|215615.9|215746.8|215596.8|215765.9|215615.9|215701.3|215551.3|416
1601864700000|2020-10-05 02:25:00|215747|215597|215757.7|215607.7|215824.6|215674.6|215739.5|215589.5|385
1601865000000|2020-10-05 02:30:00|215743.3|215593.3|215749.8|215599.8|215808|215658|215726.9|215576.9|407
1601865300000|2020-10-05 02:35:00|215750|215600|215778.8|215628.8|215816.9|215666.9|215748.1|215598.1|431
1601865600000|2020-10-05 02:40:00|215778.2|215628.2|215811.7|215661.7|215818.8|215668.8|215759.3|215609.3|324
1601865900000|2020-10-05 02:45:00|215807.3|215657.3|215803.3|215653.3|215827.3|215677.3|215797|215647|297
1601866200000|2020-10-05 02:50:00|215804.1|215654.1|215770|215620|215813|215663|215757.4|215607.4|323
1601866500000|2020-10-05 02:55:00|215771|215621|215798.5|215648.5|215816|215666|215740.8|215590.8|351
1601866800000|2020-10-05 03:00:00|215797.4|215647.4|215810.6|215660.6|215844|215694|215737|215587|362
1601867100000|2020-10-05 03:05:00|215809.9|215659.9|215835|215685|215838.4|215688.4|215750.9|215600.9|351
1601867400000|2020-10-05 03:10:00|215833.5|215683.5|215818.8|215668.8|215841.5|215691.5|215804.2|215654.2|312
1601867700000|2020-10-05 03:15:00|215819.5|215669.5|215815.3|215665.3|215824.4|215674.4|215808.3|215658.3|299
1601868000000|2020-10-05 03:20:00|215814.5|215664.5|215816.8|215666.8|215823.7|215673.7|215807.1|215657.1|314
1601868300000|2020-10-05 03:25:00|215815.7|215665.7|215814.7|215664.7|215820.2|215670.2|215799|215649|292
1601868600000|2020-10-05 03:30:00|215814|215664|215843.4|215693.4|215852.2|215702.2|215787.5|215637.5|369
1601868900000|2020-10-05 03:35:00|215843.8|215693.8|215809.7|215659.7|215849.4|215699.4|215801.9|215651.9|373
1601869200000|2020-10-05 03:40:00|215809.8|215659.8|215845.4|215695.4|215850.1|215700.1|215793.7|215643.7|407
1601869500000|2020-10-05 03:45:00|215844|215694|215839.4|215689.4|215845.8|215695.8|215810.4|215660.4|329
1601869800000|2020-10-05 03:50:00|215838.8|215688.8|215968.2|215818.2|215970.8|215820.8|215835.7|215685.7|385
1601870100000|2020-10-05 03:55:00|215968.5|215818.5|216014.9|215864.9|216052.1|215921.5|215962.2|215812.2|377
1601870400000|2020-10-05 04:00:00|216015.7|215865.7|215996.6|215846.6|216091.8|215972|215933|215819.4|442
1601870700000|2020-10-05 04:05:00|215995.9|215845.9|215993.1|215843.1|215995.9|215845.9|215971.3|215821.3|253
1601871000000|2020-10-05 04:10:00|215992.8|215842.8|215984.5|215834.5|216023|215873|215972.2|215822.2|345
1601871300000|2020-10-05 04:15:00|215984.2|215834.2|215959.1|215809.1|215984.5|215834.5|215932.1|215782.1|380
1601871600000|2020-10-05 04:20:00|215958.9|215808.9|216009.8|215859.8|216025.9|215875.9|215949|215799|364
1601871900000|2020-10-05 04:25:00|216011|215861|215985.7|215835.7|216012.2|215862.2|215979.8|215829.8|269
1601872200000|2020-10-05 04:30:00|215984.8|215834.8|215953.3|215803.3|215999.9|215849.9|215895.6|215745.6|427
1601872500000|2020-10-05 04:35:00|215953.1|215803.1|215955.9|215805.9|215963.7|215813.7|215938.5|215788.5|327
1601872800000|2020-10-05 04:40:00|215957.9|215807.9|215940.3|215790.3|215980.8|215830.8|215909.7|215759.7|357
1601873100000|2020-10-05 04:45:00|215927.9|215777.9|215903.3|215753.3|215927.9|215777.9|215889.3|215739.3|282
1601873400000|2020-10-05 04:50:00|215901.3|215751.3|215905.7|215755.7|215921.4|215771.4|215865.8|215715.8|299
1601873700000|2020-10-05 04:55:00|215904|215754|215896.7|215746.7|215912.7|215762.7|215858.5|215708.5|380
1601874000000|2020-10-05 05:00:00|215890.7|215740.7|215889|215739|215953.2|215803.2|215876.6|215726.6|448
1601874300000|2020-10-05 05:05:00|215888.9|215738.9|215983.9|215833.9|215985.7|215835.7|215854.4|215704.4|399
1601874600000|2020-10-05 05:10:00|215978.4|215828.4|215928.4|215778.4|215998|215848|215912.9|215762.9|365
1601874900000|2020-10-05 05:15:00|215924.5|215774.5|215950.9|215800.9|215993.5|215843.5|215924.2|215774.2|358
1601875200000|2020-10-05 05:20:00|215950.8|215800.8|215901.6|215751.6|215975.6|215825.6|215891.2|215741.2|408
1601875500000|2020-10-05 05:25:00|215901.9|215751.9|215872.8|215722.8|215923.2|215773.2|215872.8|215722.8|285
1601875800000|2020-10-05 05:30:00|215875.3|215725.3|215860.2|215710.2|215921.8|215771.8|215839.5|215689.5|370
1601876100000|2020-10-05 05:35:00|215858.1|215708.1|215879.3|215729.3|215918.2|215768.2|215845.8|215695.8|415
1601876400000|2020-10-05 05:40:00|215879.2|215729.2|215863.5|215713.5|215908.8|215758.8|215842.9|215692.9|337
1601876700000|2020-10-05 05:45:00|215857.7|215707.7|215760.6|215610.6|215869.8|215719.8|215741.6|215591.6|429
1601877000000|2020-10-05 05:50:00|215761.9|215611.9|215822.5|215672.5|215824.9|215674.9|215750.6|215600.6|377
1601877300000|2020-10-05 05:55:00|215821.3|215671.3|215764.4|215614.4|215822.1|215672.1|215747.9|215597.9|386
1601877600000|2020-10-05 06:00:00|215764.3|215614.3|215886.7|215736.7|215964.4|215814.4|215762.2|215612.2|763
1601877900000|2020-10-05 06:05:00|215885.4|215735.4|215660.4|215510.4|215897.9|215747.9|215647.8|215497.8|695
1601878200000|2020-10-05 06:10:00|215667.7|215517.7|215620.2|215470.2|215707.2|215557.2|215608.5|215458.5|594
1601878500000|2020-10-05 06:15:00|215619.9|215469.9|215584.5|215434.5|215643.1|215520.7|215479.9|215381.7|495
1601878800000|2020-10-05 06:20:00|215579.2|215429.2|215675.9|215525.9|215685.4|215564.9|215514.7|215412.2|495
1601879100000|2020-10-05 06:25:00|215674.1|215524.1|215605.3|215455.3|215682.2|215569.2|215549.6|215399.6|497
1601879400000|2020-10-05 06:30:00|215604.9|215454.9|215531.4|215481.4|215675.7|215525.7|215506.3|215384.6|489
1601879700000|2020-10-05 06:35:00|215540.4|215490.4|215888.3|215738.3|215888.6|215771.6|215521|215419.3|670
1601880000000|2020-10-05 06:40:00|215888.2|215738.2|215705.5|215655.5|215888.2|215769.9|215688.2|215602.6|495
1601880300000|2020-10-05 06:45:00|215705.6|215655.6|215840.6|215690.6|215922.3|215802.2|215705.6|215614.7|522
1601880600000|2020-10-05 06:50:00|215840.3|215690.3|215622.2|215472.2|215840.5|215731.2|215614.8|215464.8|503
1601880900000|2020-10-05 06:55:00|215620.9|215470.9|215503|215353|215705.2|215598.2|215444.4|215348.8|740
1601881200000|2020-10-05 07:00:00|215495.3|215345.3|215556.5|215406.5|215583.9|215455.3|215344.3|215248.1|910
1601881500000|2020-10-05 07:05:00|215571.1|215421.1|215490.8|215340.8|215611.6|215461.6|215373.7|215223.7|847
1601881800000|2020-10-05 07:10:00|215492.7|215342.7|215663.9|215513.9|215705.7|215579.9|215379.7|215229.7|839
1601882100000|2020-10-05 07:15:00|215668.3|215518.3|215726.6|215576.6|215837.9|215687.9|215589.1|215487.9|783
1601882400000|2020-10-05 07:20:00|215687.2|215637.2|215402.7|215252.7|215824.9|215727.3|215366.3|215216.3|890
1601882700000|2020-10-05 07:25:00|215398.3|215248.3|215590|215440|215822.5|215697|215387.1|215237.1|859
1601883000000|2020-10-05 07:30:00|215591.8|215441.8|215557.4|215407.4|215766.6|215616.6|215527.9|215377.9|803
1601883300000|2020-10-05 07:35:00|215559.2|215409.2|215555.9|215405.9|215603.6|215453.6|215480.4|215330.4|800
1601883600000|2020-10-05 07:40:00|215557.2|215407.2|215557.9|215407.9|215633.4|215483.4|215465.2|215315.2|694
1601883900000|2020-10-05 07:45:00|215559.6|215409.6|215259.6|215109.6|215561.5|215411.5|215180.2|215030.2|746
1601884200000|2020-10-05 07:50:00|215250.7|215100.7|215235.6|215085.6|215292.7|215154.9|215120|215019.1|771
1601884500000|2020-10-05 07:55:00|215236.6|215086.6|215410.3|215260.3|215410.3|215260.3|215097.8|215004.7|775
1601884800000|2020-10-05 08:00:00|215408.3|215258.3|215317.6|215167.6|215449.4|215348.2|215208.9|215075.8|747
1601885100000|2020-10-05 08:05:00|215311.3|215161.3|215480.6|215330.6|215532.4|215421.2|215227.9|215136.8|703
1601885400000|2020-10-05 08:10:00|215480.9|215330.9|215304.7|215154.7|215480.9|215384.4|215237.9|215135.4|778
1601885700000|2020-10-05 08:15:00|215261.9|215211.9|215205.1|215155.1|215359.7|215264.1|215094.1|215018.8|775
1601886000000|2020-10-05 08:20:00|215205.3|215155.3|215247|215097|215331|215225.1|215114.3|215017|783
1601886300000|2020-10-05 08:25:00|215189.6|215139.6|215251|215201|215335.4|215205.5|215163.2|215056|627
1601886600000|2020-10-05 08:30:00|215250.4|215200.4|215275.4|215125.4|215353.4|215245.4|215211.5|215116.7|639
1601886900000|2020-10-05 08:35:00|215275.7|215125.7|215230|215080|215277.2|215160.8|215172.7|215063.8|594
1601887200000|2020-10-05 08:40:00|215228.5|215078.5|215049.8|214999.8|215257.3|215158.8|215044|214946.5|711
1601887500000|2020-10-05 08:45:00|215055.8|215005.8|215170.2|215020.2|215202.1|215061.5|215043.1|214951|667
1601887800000|2020-10-05 08:50:00|215168.4|215018.4|215157.5|215107.5|215246.2|215141.5|215062.5|214967.5|533
1601888100000|2020-10-05 08:55:00|215157.9|215107.9|215171.5|215021.5|215212.2|215114.9|215099.7|215005.7|499
1601888400000|2020-10-05 09:00:00|215171.2|215021.2|215085.8|215035.8|215203.5|215053.5|215034.9|214962.8|595
1601888700000|2020-10-05 09:05:00|215085.3|215035.3|215167.5|215117.5|215246.6|215128.5|215082.7|215032.7|679
1601889000000|2020-10-05 09:10:00|215178.6|215128.6|215059|215009|215256.9|215153.2|215033.4|214943.1|681
1601889300000|2020-10-05 09:15:00|215059.2|215009.2|215107|214957|215119.6|215015.7|215028|214936.8|565
1601889600000|2020-10-05 09:20:00|215108|214958|215042.9|214992.9|215167.9|215048.4|215027.8|214941.2|722
1601889900000|2020-10-05 09:25:00|215042.4|214992.4|215159.5|215009.5|215203.8|215074|215033.9|214969|789
1601890200000|2020-10-05 09:30:00|215158.6|215008.6|215120.2|214970.2|215213.3|215111.4|215101.5|214968.7|649
1601890500000|2020-10-05 09:35:00|215122|214972|215112.1|214962.1|215145.4|215031.1|215005|214953.4|531
1601890800000|2020-10-05 09:40:00|215112.7|214962.7|215136.5|214986.5|215148|215040.1|214997.9|214904.8|618
1601891100000|2020-10-05 09:45:00|215136.8|214986.8|215010.1|214960.1|215173.5|215031.5|215001.7|214950|581
1601891400000|2020-10-05 09:50:00|215010.4|214960.4|215006.8|214956.8|215134.3|215039.6|215004.1|214954.1|642
1601891700000|2020-10-05 09:55:00|215009.4|214959.4|215045.5|214995.5|215050.4|215000.4|214999.7|214949.7|546
1601892000000|2020-10-05 10:00:00|215046.5|214996.5|215145.3|214995.3|215145.3|215061.9|215039.3|214970.3|648
1601892300000|2020-10-05 10:05:00|215145|214995|215069.9|215019.9|215160.5|215066.6|215058.5|214960.2|460
1601892600000|2020-10-05 10:10:00|215069.2|215019.2|215157.3|215107.3|215215.9|215114.3|215068.4|214968.9|641
1601892900000|2020-10-05 10:15:00|215156.1|215106.1|215118.1|215068.1|215205.9|215127|215070.3|214977.1|698
1601893200000|2020-10-05 10:20:00|215118.9|215068.9|215165.8|215015.8|215222.6|215118.9|215107.5|215008.6|611
1601893500000|2020-10-05 10:25:00|215163|215013|215078.4|215028.4|215174.6|215060.7|215072.8|214977.2|528
1601893800000|2020-10-05 10:30:00|215079.8|215029.8|215158.8|215008.8|215203.4|215099.3|215047.1|214949.7|529
1601894100000|2020-10-05 10:35:00|215155.8|215005.8|215206.5|215056.5|215215.4|215087.8|215063.4|214966.1|539
1601894400000|2020-10-05 10:40:00|215208|215058|215262.9|215212.9|215282.6|215232.6|215148.8|215046.1|605
1601894700000|2020-10-05 10:45:00|215263.4|215213.4|215149.8|215099.8|215297.5|215213.4|215118.4|215068.4|568
1601895000000|2020-10-05 10:50:00|215150|215100|215226.7|215076.7|215247.9|215181.3|215146.2|215065.5|552
1601895300000|2020-10-05 10:55:00|215226.2|215076.2|215361.4|215211.4|215417.2|215267.2|215159.1|215072.8|579
1601895600000|2020-10-05 11:00:00|215359.7|215209.7|215220.9|215170.9|215457.6|215345.1|215209.8|215159.8|664
1601895900000|2020-10-05 11:05:00|215220.7|215170.7|215214.8|215164.8|215269.3|215219.3|215194.6|215107.3|705
1601896200000|2020-10-05 11:10:00|215215.1|215165.1|215274|215224|215325.5|215275.5|215215.1|215165.1|652
1601896500000|2020-10-05 11:15:00|215273.6|215223.6|215214.6|215064.6|215324.9|215274.8|215137.1|215053.8|777
1601896800000|2020-10-05 11:20:00|215214.5|215064.5|215030.2|214980.2|215216|215125.7|215019.9|214969.9|771
1601897100000|2020-10-05 11:25:00|215030.3|214980.3|215030.4|214980.4|215078.6|214991|214941.4|214891.4|665
1601897400000|2020-10-05 11:30:00|215030.8|214980.8|214828.1|214778.1|215077.1|215027.1|214827.7|214777.7|703
1601897700000|2020-10-05 11:35:00|214786.8|214736.8|214543.8|214493.8|214793.6|214743.6|214472.7|214422.7|724
1601898000000|2020-10-05 11:40:00|214545.7|214495.7|214604.7|214554.7|214726.3|214676.3|214526|214476|710
1601898300000|2020-10-05 11:45:00|214605.1|214555.1|214693.2|214643.2|214795.9|214686.8|214558.2|214508.2|779
1601898600000|2020-10-05 11:50:00|214699.1|214649.1|214768.7|214718.7|214811.3|214739.4|214682.4|214632.4|789
1601898900000|2020-10-05 11:55:00|214768|214718|214560.1|214510.1|214782.1|214732.1|214496.9|214446.9|839
1601899200000|2020-10-05 12:00:00|214560.4|214510.4|214776.3|214726.3|214847|214768.4|214536.2|214486.2|806
1601899500000|2020-10-05 12:05:00|214776.2|214726.2|214691.6|214641.6|214778.8|214728.8|214510.6|214460.6|776
1601899800000|2020-10-05 12:10:00|214689.5|214639.5|214623.5|214573.5|214754.6|214704.6|214533.7|214483.7|797
1601900100000|2020-10-05 12:15:00|214617.1|214567.1|214874.3|214824.3|214895.4|214845.4|214590.4|214540.4|853
1601900400000|2020-10-05 12:20:00|214862.3|214812.3|214980.4|214930.4|214988.7|214938.7|214857.7|214807.7|725
1601900700000|2020-10-05 12:25:00|214980.1|214930.1|214947.2|214897.2|215041.4|214991.4|214871.6|214821.6|792
1601901000000|2020-10-05 12:30:00|214968.1|214918.1|214963.8|214913.8|214999.1|214949.1|214836.4|214786.4|861
1601901300000|2020-10-05 12:35:00|214968.4|214918.4|214859|214809|215079.4|215029.4|214856.6|214806.6|792
1601901600000|2020-10-05 12:40:00|214859.7|214809.7|214748.2|214698.2|214884.5|214834.5|214748.2|214698.2|826
1601901900000|2020-10-05 12:45:00|214750.2|214700.2|214965|214915|214999.4|214949.4|214719.9|214669.9|774
1601902200000|2020-10-05 12:50:00|214969|214919|215012.8|214962.8|215062.5|215012.5|214962.4|214912.4|733
1601902500000|2020-10-05 12:55:00|215012.9|214962.9|214998|214948|215026.4|214976.4|214887.1|214837.1|770
1601902800000|2020-10-05 13:00:00|214994.3|214944.3|215010.2|214960.2|215043.8|214993.8|214812.7|214762.7|865
1601903100000|2020-10-05 13:05:00|215010.1|214960.1|215236.6|215086.6|215260.5|215140.8|215010.1|214960.1|843
1601903400000|2020-10-05 13:10:00|215237.7|215087.7|214787.2|214637.2|215239.2|215123.4|214766|214616|816
1601903700000|2020-10-05 13:15:00|214786.2|214636.2|214809.4|214659.4|214879.4|214754.2|214597.2|214447.2|920
1601904000000|2020-10-05 13:20:00|214809.1|214659.1|214803.2|214753.2|214927.3|214777.3|214709.6|214591.9|820
1601904300000|2020-10-05 13:25:00|214802.7|214752.7|214835.6|214685.6|215011.1|214895.2|214736.8|214594.5|863
1601904600000|2020-10-05 13:30:00|214834.8|214684.8|214316.6|214166.6|214834.8|214703.4|214225.8|214075.8|1016
1601904900000|2020-10-05 13:35:00|214315.3|214165.3|214097.2|213947.2|214398.3|214248.3|214091.7|213941.7|978
1601905200000|2020-10-05 13:40:00|214097.4|213947.4|213997.5|213847.5|214097.6|213959|213914.8|213793|872
1601905500000|2020-10-05 13:45:00|214000.2|213850.2|214136.7|213986.7|214142.5|213992.5|213814.2|213664.2|971
1601905800000|2020-10-05 13:50:00|214136.4|213986.4|214136.5|213986.5|214142.2|213992.2|213990|213840|946
1601906100000|2020-10-05 13:55:00|214137.4|213987.4|213872.3|213722.3|214140.4|213990.4|213859.7|213709.7|842
1601906400000|2020-10-05 14:00:00|213858|213708|213365.5|213215.5|213861.9|213711.9|213242|213092|1009
1601906700000|2020-10-05 14:05:00|213310.5|213260.5|213408.4|213258.4|213507.3|213374.2|213046.2|212924|1027
1601907000000|2020-10-05 14:10:00|213407.5|213257.5|213199.9|213049.9|213571.9|213462.1|213197.5|213047.5|940
1601907300000|2020-10-05 14:15:00|213208.2|213058.2|213520.1|213470.1|213560.1|213472.5|213132.2|212996.9|924
1601907600000|2020-10-05 14:20:00|213524.9|213474.9|213488.6|213438.6|213560.2|213474.9|213423.9|213309.6|887
1601907900000|2020-10-05 14:25:00|213490.8|213440.8|213416.9|213266.9|213556.3|213440.8|213136.6|213030.4|957
1601908200000|2020-10-05 14:30:00|213411.2|213261.2|213305.1|213155.1|213415.2|213316.9|213191.1|213073|939
1601908500000|2020-10-05 14:35:00|213306.1|213156.1|213502.8|213352.8|213589.5|213442.3|213275.8|213146.7|958
1601908800000|2020-10-05 14:40:00|213500|213350|213631.2|213481.2|213657.5|213526.1|213475.1|213325.1|827
1601909100000|2020-10-05 14:45:00|213630.3|213480.3|213828.7|213678.7|213860.9|213743.1|213585.3|213470.5|911
1601909400000|2020-10-05 14:50:00|213831.7|213681.7|213576.9|213426.9|213831.7|213714.6|213516.1|213421.6|850
1601909700000|2020-10-05 14:55:00|213577.4|213427.4|213354.2|213204.2|213605.8|213476.4|213144.4|213027.8|1064
1601910000000|2020-10-05 15:00:00|213354.3|213204.3|213495.9|213345.9|213541.9|213422|213210.4|213109|949
1601910300000|2020-10-05 15:05:00|213495.3|213345.3|213695|213545|213703.7|213557.5|213407.7|213283.2|726
1601910600000|2020-10-05 15:10:00|213693.5|213543.5|213756|213606|213817.4|213671.1|213608.6|213510.9|786
1601910900000|2020-10-05 15:15:00|213762.1|213612.1|213847.5|213697.5|213895|213799.8|213670.5|213557.8|765
1601911200000|2020-10-05 15:20:00|213847.8|213697.8|214011|213861|214050.5|213953.4|213802.4|213691.4|902
1601911500000|2020-10-05 15:25:00|214011.9|213861.9|214094.3|213944.3|214117.8|213967.8|213722.9|213613.5|950
1601911800000|2020-10-05 15:30:00|214094.8|213944.8|214197.7|214047.7|214296.2|214200.1|214027|213910.5|951
1601912100000|2020-10-05 15:35:00|214198.1|214048.1|214314.4|214264.4|214366.4|214267.5|214128.6|214022.2|835
1601912400000|2020-10-05 15:40:00|214364.4|214214.4|214231.5|214081.5|214408.3|214302.8|214122.4|213982.6|928
1601912700000|2020-10-05 15:45:00|214242.7|214092.7|214271.4|214121.4|214378.6|214229.8|214099.9|213987.9|949
1601913000000|2020-10-05 15:50:00|214252.7|214102.7|214200.7|214150.7|214327|214216.1|214147.4|213997.4|851
1601913300000|2020-10-05 15:55:00|214199.6|214149.6|214381.9|214231.9|214531|214391.5|214195|214080.2|930
1601913600000|2020-10-05 16:00:00|214329.1|214279.1|214222.2|214172.2|214386.3|214286.2|214200.2|214060.5|818
1601913900000|2020-10-05 16:05:00|214221.3|214171.3|214324.3|214174.3|214387.6|214254.1|214191.3|214087.8|830
1601914200000|2020-10-05 16:10:00|214320.6|214170.6|214197.8|214047.8|214323.5|214203.1|214142.5|214031.5|828
1601914500000|2020-10-05 16:15:00|214198.2|214048.2|214297.7|214147.7|214373.9|214278.1|214177.9|214028.1|730
1601914800000|2020-10-05 16:20:00|214297.8|214147.8|213984.6|213934.6|214300.9|214150.9|213981.6|213856.2|769
1601915100000|2020-10-05 16:25:00|213986|213936|213974.2|213924.2|214080.9|213982.2|213950.5|213840.1|697
1601915400000|2020-10-05 16:30:00|213974.8|213924.8|214061.6|213911.6|214148.3|214048.1|213974.8|213907|768
1601915700000|2020-10-05 16:35:00|214060.5|213910.5|213932.2|213782.2|214082.1|213961.4|213854.7|213754.4|826
1601916000000|2020-10-05 16:40:00|213926.8|213776.8|213782.2|213632.2|213946|213828|213727.9|213627.7|763
1601916300000|2020-10-05 16:45:00|213781.7|213631.7|213796.6|213646.6|213893.7|213794.1|213734.1|213606.4|735
1601916600000|2020-10-05 16:50:00|213795.1|213645.1|213688.4|213638.4|213816.9|213729.8|213678.3|213610.7|714
1601916900000|2020-10-05 16:55:00|213687.8|213637.8|213743.2|213693.2|213828.1|213698.7|213636.1|213541|781
1601917200000|2020-10-05 17:00:00|213744.4|213694.4|213826.2|213676.2|213828.7|213725.6|213699.1|213612.3|778
1601917500000|2020-10-05 17:05:00|213825.5|213675.5|213799.2|213749.2|213873.7|213777.3|213763.8|213674.3|676
1601917800000|2020-10-05 17:10:00|213801.7|213751.7|213855.9|213705.9|213958.8|213812|213720|213593.1|745
1601918100000|2020-10-05 17:15:00|213858.5|213708.5|213852.1|213702.1|213869.6|213763.5|213755.6|213623.7|805
1601918400000|2020-10-05 17:20:00|213852|213702|213989.5|213839.5|214067.2|213951.4|213801.4|213696.5|843
1601918700000|2020-10-05 17:25:00|213988.7|213838.7|213997.6|213847.6|214002|213907.2|213867.2|213763.1|765
1601919000000|2020-10-05 17:30:00|213995.6|213845.6|214012.2|213962.2|214069.7|213993.8|213926.1|213827.4|832
1601919300000|2020-10-05 17:35:00|214012.4|213962.4|213908.3|213858.3|214051|213963.1|213904.3|213764.8|719
1601919600000|2020-10-05 17:40:00|213908.7|213858.7|214201.4|214051.4|214202.9|214073.7|213902.5|213814.3|804
1601919900000|2020-10-05 17:45:00|214201.2|214051.2|214247.3|214097.3|214301.6|214151.6|214061.4|213963.4|795
1601920200000|2020-10-05 17:50:00|214247.6|214097.6|214437.4|214287.4|214471.7|214337.8|214180.7|214081|774
1601920500000|2020-10-05 17:55:00|214439.1|214289.1|214603.3|214453.3|214674.8|214524.8|214354|214251.9|727
1601920800000|2020-10-05 18:00:00|214603.2|214453.2|214603.3|214553.3|214725.1|214615.8|214516.6|214433|759
1601921100000|2020-10-05 18:05:00|214606.7|214556.7|214385.2|214235.2|214754.7|214656.8|214318.2|214218.2|800
1601921400000|2020-10-05 18:10:00|214385.3|214235.3|214475.8|214325.8|214619.8|214496.4|214314.9|214216.3|757
1601921700000|2020-10-05 18:15:00|214476.5|214326.5|214513.1|214463.1|214563|214467.7|214362.2|214271.7|732
1601922000000|2020-10-05 18:20:00|214511.8|214461.8|214436.2|214386.2|214739.3|214651.8|214436.2|214353.7|612
1601922300000|2020-10-05 18:25:00|214438.8|214388.8|214624.1|214474.1|214626.2|214531.7|214431.1|214345.1|740
1601922600000|2020-10-05 18:30:00|214623.8|214473.8|214717|214667|214777.6|214687.7|214516.3|214405.7|784
1601922900000|2020-10-05 18:35:00|214715.7|214665.7|214611.3|214561.3|214863.7|214756.8|214605.5|214518.4|810
1601923200000|2020-10-05 18:40:00|214611.2|214561.2|214466.2|214416.2|214731|214630.8|214459.2|214357.7|770
1601923500000|2020-10-05 18:45:00|214468|214418|214557.1|214407.1|214569.7|214462|214450.9|214354.4|726
1601923800000|2020-10-05 18:50:00|214555.9|214405.9|214317.3|214267.3|214565.5|214415.5|214302.7|214200.3|759
1601924100000|2020-10-05 18:55:00|214325.3|214275.3|214244.2|214094.2|214431.3|214327.5|214228.2|214078.2|824
1601924400000|2020-10-05 19:00:00|214237.7|214087.7|214319.2|214169.2|214345.1|214195.1|214217|214067|926
1601924700000|2020-10-05 19:05:00|214318.7|214168.7|214135.9|213985.9|214427.9|214277.9|214130.4|213980.4|841
1601925000000|2020-10-05 19:10:00|214136.2|213986.2|214129.1|213979.1|214188.4|214068.9|214074.1|213950.3|810
1601925300000|2020-10-05 19:15:00|214122.6|213972.6|214081.9|213931.9|214122.6|214002.3|214002.9|213852.9|861
1601925600000|2020-10-05 19:20:00|214084.3|213934.3|214071.5|213921.5|214095.2|213996.5|213994.9|213894.9|784
1601925900000|2020-10-05 19:25:00|214071.8|213921.8|214098|213948|214113.3|213993.8|214043.8|213901.4|769
1601926200000|2020-10-05 19:30:00|214083.8|213933.8|214067.8|213917.8|214123.5|213999.5|214032.4|213882.4|810
1601926500000|2020-10-05 19:35:00|214062.8|213912.8|213938.7|213788.7|214134.4|213997.5|213891.8|213766.2|846
1601926800000|2020-10-05 19:40:00|213939.2|213789.2|214030|213880|214052.6|213902.6|213916.9|213766.9|893
1601927100000|2020-10-05 19:45:00|214030.6|213880.6|214195.1|214045.1|214261.7|214111.7|214004.7|213854.7|851
1601927400000|2020-10-05 19:50:00|214194.7|214044.7|213962|213812|214198.2|214048.2|213891.4|213790.2|945
1601927700000|2020-10-05 19:55:00|213962.7|213812.7|213881.8|213731.8|213986.2|213864.9|213755.4|213637.9|953
1601928000000|2020-10-05 20:00:00|213874|213724|214006.4|213856.4|214035.5|213885.5|213854.3|213704.3|784
1601928300000|2020-10-05 20:05:00|214004.7|213854.7|214001.3|213851.3|214027.2|213923.9|213952.1|213806.8|633
1601928600000|2020-10-05 20:10:00|214002|213852|214017.5|213867.5|214045.3|213944.5|213953.8|213852|615
1601928900000|2020-10-05 20:15:00|214023.5|213873.5|214147.6|213997.6|214169.6|214056|214000.2|213865.3|638
1601929200000|2020-10-05 20:20:00|214147.9|213997.9|214154.8|214004.8|214166.4|214061.9|214106|213984.7|542
1601929500000|2020-10-05 20:25:00|214162.4|214012.4|214068.6|213918.6|214183.7|214058|214054.5|213910.9|510
1601929800000|2020-10-05 20:30:00|214070.4|213920.4|214035.5|213885.5|214092.4|213942.4|214023.8|213873.8|371
1601930100000|2020-10-05 20:35:00|214035.6|213885.6|214018.2|213868.2|214039.3|213889.3|214010.9|213860.9|277
1601930400000|2020-10-05 20:40:00|214020|213870|214052.8|213902.8|214080.3|213930.3|214012.7|213862.7|336
1601930700000|2020-10-05 20:45:00|214047.6|213897.6|214105.9|213955.9|214111.2|213961.2|214025.6|213875.6|357
1601931000000|2020-10-05 20:50:00|214112|213962|214144.2|213994.2|214173.1|214023.1|214104.8|213954.8|435
1601931300000|2020-10-05 20:55:00|214151.6|214001.6|214101.3|213790.8|214153.6|214003.6|214052.1|213788|621
1601931600000|2020-10-05 21:00:00|214135.6|213800.6|214424.1|214089.1|214438.3|214103.3|214135.6|213800.6|37
1601931900000|2020-10-05 21:05:00|214542.1|214207.1|214291.4|213956.4|214542.1|214207.1|214200.9|213865.9|179
1601932200000|2020-10-05 21:10:00|214295.9|213960.9|214278.5|213943.5|214344.1|214009.1|214179.5|213844.5|155
1601932500000|2020-10-05 21:15:00|214337.6|214002.6|214269|213934|214344.1|214009.1|214163.9|213828.9|97
1601932800000|2020-10-05 21:20:00|214266|213931|214300.2|213965.2|214335.3|214000.3|214231.1|213896.1|90
1601933100000|2020-10-05 21:25:00|214208.8|213873.8|214293.1|213958.1|214317.1|213982.1|214137.7|213802.7|106
1601933400000|2020-10-05 21:30:00|214290.5|213955.5|214139.4|213804.4|214331.3|213996.3|214065.6|213730.6|237
1601933700000|2020-10-05 21:35:00|214157.5|213822.5|214174.7|213839.7|214209.6|213874.6|214097.7|213762.7|166
1601934000000|2020-10-05 21:40:00|214172.6|213837.6|214188.5|213853.5|214193.9|213858.9|214093.3|213758.3|130
1601934300000|2020-10-05 21:45:00|214154.4|213819.4|214139.9|213804.9|214206.5|213894.9|214072.9|213737.9|138
1601934600000|2020-10-05 21:50:00|214147.7|213812.7|213887.5|213552.5|214179.1|213844.1|213776.6|213441.6|233
1601934900000|2020-10-05 21:55:00|213904.4|213569.4|213810.5|213475.5|213921.2|213586.2|213714|213379|159
1601935200000|2020-10-05 22:00:00|213866.8|213531.8|213963.9|213628.9|214019|213734.5|213742.4|213407.4|677
1601935500000|2020-10-05 22:05:00|213961.8|213626.8|213887.3|213737.3|213979|213746.4|213829.8|213583.1|421
1601935800000|2020-10-05 22:10:00|213874.3|213724.3|213898.5|213748.5|213907.1|213757.1|213810.5|213660.5|243
1601936100000|2020-10-05 22:15:00|213898.4|213748.4|213811.5|213661.5|213898.4|213748.4|213798|213648|277
1601936400000|2020-10-05 22:20:00|213797.4|213647.4|213795.4|213645.4|213816.5|213666.5|213785.9|213635.9|184
1601936700000|2020-10-05 22:25:00|213799.4|213649.4|213804.9|213654.9|213812.9|213662.9|213784.5|213634.5|159
1601937000000|2020-10-05 22:30:00|213806.4|213656.4|213800.4|213650.4|213814.4|213664.4|213778.9|213628.9|224
1601937300000|2020-10-05 22:35:00|213804.3|213654.3|213752.6|213602.6|213820.9|213670.9|213740.6|213590.6|310
1601937600000|2020-10-05 22:40:00|213753|213603|213754|213604|213756.3|213606.3|213718.4|213568.4|219
1601937900000|2020-10-05 22:45:00|213753.1|213603.1|213742|213592|213778.6|213628.6|213715.7|213565.7|246
1601938200000|2020-10-05 22:50:00|213739.4|213589.4|213737|213587|213766.6|213616.6|213718.2|213568.2|274
1601938500000|2020-10-05 22:55:00|213734.7|213584.7|213775.7|213625.7|213779.9|213629.9|213731.3|213581.3|234
1601938800000|2020-10-05 23:00:00|213776.2|213626.2|213906.8|213756.8|213919.6|213769.6|213739.1|213589.1|364
1601939100000|2020-10-05 23:05:00|213907.3|213757.3|214036|213886|214114.1|213964.1|213907.3|213757.3|487
1601939400000|2020-10-05 23:10:00|214041.2|213891.2|213961.6|213811.6|214042|213892|213856|213706|409
1601939700000|2020-10-05 23:15:00|213962.8|213812.8|213918.6|213768.6|213966.2|213816.2|213859.2|213709.2|346
1601940000000|2020-10-05 23:20:00|213918.7|213768.7|213860.6|213710.6|213929.5|213779.5|213852.2|213702.2|276
1601940300000|2020-10-05 23:25:00|213862.1|213712.1|213916.6|213766.6|213958.1|213808.1|213853.1|213703.1|302
1601940600000|2020-10-05 23:30:00|213919|213769|213896.9|213746.9|213919|213769|213885.5|213735.5|306
1601940900000|2020-10-05 23:35:00|213896.4|213746.4|213849.5|213699.5|213905.3|213755.3|213841.2|213691.2|286
1601941200000|2020-10-05 23:40:00|213847.8|213697.8|213904.2|213754.2|213924|213774|213800.3|213650.3|382
1601941500000|2020-10-05 23:45:00|213897.7|213747.7|213910.5|213760.5|213940.2|213790.2|213850.1|213700.1|404
1601941800000|2020-10-05 23:50:00|213910|213760|213935.5|213785.5|213959.3|213809.3|213879.5|213729.5|357
1601942100000|2020-10-05 23:55:00|213933.4|213783.4|213916.5|213766.5|213985|213835|213888.1|213738.1|347
1601942400000|2020-10-06 00:00:00|213906.5|213756.5|213858.7|213708.7|213971.4|213821.4|213815.8|213665.8|582
1601942700000|2020-10-06 00:05:00|213864.4|213714.4|213895.5|213745.5|213976|213826|213855.6|213705.6|516
1601943000000|2020-10-06 00:10:00|213895.8|213745.8|213929|213779|213946.4|213796.4|213868.5|213718.5|444
1601943300000|2020-10-06 00:15:00|213929.9|213779.9|213960.6|213810.6|213963.1|213813.1|213894.9|213744.9|474
1601943600000|2020-10-06 00:20:00|213958.8|213808.8|213912.1|213762.1|213963.8|213813.8|213912|213762|441
1601943900000|2020-10-06 00:25:00|213913.1|213763.1|213934|213784|213971.1|213821.1|213903.1|213753.1|468
1601944200000|2020-10-06 00:30:00|213931.8|213781.8|214003.8|213853.8|214004.2|213854.2|213906.5|213756.5|455
1601944500000|2020-10-06 00:35:00|213996|213846|214139.3|213989.3|214192.4|214042.4|213967.7|213817.7|516
1601944800000|2020-10-06 00:40:00|214139|213989|214048.8|213898.8|214143.2|213993.2|214046.9|213896.9|455
1601945100000|2020-10-06 00:45:00|214046.5|213896.5|214033.4|213883.4|214103.3|213953.3|214004.9|213854.9|497
1601945400000|2020-10-06 00:50:00|214032.4|213882.4|214061.8|213911.8|214079.2|213929.2|214003.7|213853.7|381
1601945700000|2020-10-06 00:55:00|214059.8|213909.8|213961.8|213811.8|214076.8|213926.8|213940.7|213790.7|461
1601946000000|2020-10-06 01:00:00|213961.6|213811.6|213996.2|213846.2|214009.7|213859.7|213912.9|213762.9|539
1601946300000|2020-10-06 01:05:00|213996.8|213846.8|214010.2|213860.2|214033.3|213883.3|213970.1|213820.1|371
1601946600000|2020-10-06 01:10:00|213996.4|213846.4|214001.9|213851.9|214041.4|213891.4|213968.7|213818.7|415
1601946900000|2020-10-06 01:15:00|214001.3|213851.3|214055.4|213905.4|214114.9|213964.9|213975.3|213825.3|490
1601947200000|2020-10-06 01:20:00|214056.2|213906.2|214069.7|213919.7|214107.5|213957.5|214048.9|213898.9|475
1601947500000|2020-10-06 01:25:00|214070.9|213920.9|214087|213937|214108.2|213958.2|214031.8|213881.8|522
1601947800000|2020-10-06 01:30:00|214087.9|213937.9|214094.6|213944.6|214214.7|214064.7|214053.8|213903.8|504
1601948100000|2020-10-06 01:35:00|214094.7|213944.7|214140|213990|214197.9|214047.9|214094.3|213944.3|446
1601948400000|2020-10-06 01:40:00|214138.8|213988.8|214061.1|213911.1|214141.4|213991.4|214052.3|213902.3|498
1601948700000|2020-10-06 01:45:00|214060.3|213910.3|214005.4|213855.4|214063.5|213913.5|213960.9|213810.9|490
1601949000000|2020-10-06 01:50:00|214007.1|213857.1|213988.9|213838.9|214041.4|213891.4|213939.6|213789.6|519
1601949300000|2020-10-06 01:55:00|213987.6|213837.6|214086.3|213936.3|214102.2|213952.2|213982.1|213832.1|411
1601949600000|2020-10-06 02:00:00|214088.7|213938.7|213959.5|213809.5|214088.7|213938.7|213940.4|213790.4|518
1601949900000|2020-10-06 02:05:00|213960.1|213810.1|213964.9|213814.9|213990.6|213840.6|213909.9|213759.9|418
1601950200000|2020-10-06 02:10:00|213969.2|213819.2|213914.2|213764.2|213974.8|213824.8|213905.8|213755.8|409
1601950500000|2020-10-06 02:15:00|213917.9|213767.9|213923.7|213773.7|213929.8|213779.8|213867.8|213717.8|419
1601950800000|2020-10-06 02:20:00|213925.7|213775.7|213890.7|213740.7|213927|213777|213866|213716|394
1601951100000|2020-10-06 02:25:00|213892.8|213742.8|213911|213761|214027.4|213877.4|213879.2|213729.2|472
1601951400000|2020-10-06 02:30:00|213911.9|213761.9|213915.7|213765.7|213978.1|213828.1|213898.7|213748.7|416
1601951700000|2020-10-06 02:35:00|213921.9|213771.9|213988.3|213838.3|213993|213843|213913.5|213763.5|383
1601952000000|2020-10-06 02:40:00|213987.5|213837.5|213994|213844|214023.5|213873.5|213979|213829|304
1601952300000|2020-10-06 02:45:00|214001.1|213851.1|213990.6|213840.6|214008.5|213858.5|213934.7|213784.7|358
1601952600000|2020-10-06 02:50:00|213989.4|213839.4|214020.8|213870.8|214022.7|213872.7|213954.5|213804.5|300
1601952900000|2020-10-06 02:55:00|214017.1|213867.1|213948.3|213798.3|214058.1|213908.1|213939.4|213789.4|372
1601953200000|2020-10-06 03:00:00|213948.1|213798.1|214019.9|213869.9|214047.7|213897.7|213948.1|213798.1|418
1601953500000|2020-10-06 03:05:00|214016.8|213866.8|213979.8|213829.8|214046.5|213896.5|213969.9|213819.9|376
1601953800000|2020-10-06 03:10:00|213980.7|213830.7|214035.2|213885.2|214048.6|213898.6|213980.7|213830.7|431
1601954100000|2020-10-06 03:15:00|214038.1|213888.1|213906.3|213756.3|214040|213890|213897.7|213747.7|458
1601954400000|2020-10-06 03:20:00|213906.8|213756.8|213913.7|213763.7|213935|213785|213873.9|213723.9|387
1601954700000|2020-10-06 03:25:00|213913.3|213763.3|213950.1|213800.1|213964.9|213814.9|213893|213743|404
1601955000000|2020-10-06 03:30:00|213951.3|213801.3|213571.8|213421.8|213968.3|213818.3|213524.3|213374.3|785
1601955300000|2020-10-06 03:35:00|213568|213418|213726.8|213576.8|213778.4|213628.4|213542.3|213392.3|655
1601955600000|2020-10-06 03:40:00|213728.2|213578.2|213763.5|213613.5|213851.1|213701.1|213707.9|213557.9|608
1601955900000|2020-10-06 03:45:00|213763.7|213613.7|213909.7|213759.7|213960.4|213810.4|213697.7|213547.7|622
1601956200000|2020-10-06 03:50:00|213910.4|213760.4|213897.5|213747.5|213950|213800|213829.2|213679.2|559
1601956500000|2020-10-06 03:55:00|213898.1|213748.1|213883.5|213733.5|213908.6|213758.6|213839.9|213689.9|526
1601956800000|2020-10-06 04:00:00|213883.3|213733.3|213892.4|213742.4|213945.9|213795.9|213873.1|213723.1|481
1601957100000|2020-10-06 04:05:00|213886|213736|213862.3|213712.3|213900.7|213750.7|213843.7|213693.7|435
1601957400000|2020-10-06 04:10:00|213864.2|213714.2|213891.7|213741.7|213906.5|213756.5|213855.1|213705.1|359
1601957700000|2020-10-06 04:15:00|213895|213745|213846.3|213696.3|213911.8|213761.8|213799.8|213649.8|411
1601958000000|2020-10-06 04:20:00|213846|213696|213847.5|213697.5|213894.2|213744.2|213838|213688|331
1601958300000|2020-10-06 04:25:00|213846.2|213696.2|213749.2|213599.2|213873.9|213723.9|213748.2|213598.2|386
1601958600000|2020-10-06 04:30:00|213748.8|213598.8|213710.1|213560.1|213781.9|213631.9|213704.3|213554.3|479
1601958900000|2020-10-06 04:35:00|213713.2|213563.2|213723.5|213573.5|213754.5|213604.5|213708.5|213558.5|427
1601959200000|2020-10-06 04:40:00|213723.1|213573.1|213764.7|213614.7|213786.7|213636.7|213711.4|213561.4|392
1601959500000|2020-10-06 04:45:00|213764|213614|213814.3|213664.3|213846.3|213696.3|213741|213591|400
1601959800000|2020-10-06 04:50:00|213808.4|213658.4|213817.8|213667.8|213834.4|213684.4|213792.7|213642.7|401
1601960100000|2020-10-06 04:55:00|213818.3|213668.3|213760.8|213610.8|213836|213686|213748.5|213598.5|500
1601960400000|2020-10-06 05:00:00|213764.3|213614.3|213826.2|213676.2|213851.5|213701.5|213756.7|213606.7|504
1601960700000|2020-10-06 05:05:00|213827.1|213677.1|213938.8|213788.8|213999.3|213849.3|213782.7|213632.7|586
1601961000000|2020-10-06 05:10:00|213939|213789|213987.8|213837.8|213988.7|213838.7|213930.4|213780.4|460
1601961300000|2020-10-06 05:15:00|213986.6|213836.6|213990.1|213840.1|214026.3|213876.3|213960.3|213810.3|508
1601961600000|2020-10-06 05:20:00|213988.7|213838.7|213948.8|213798.8|214001.3|213851.3|213941.6|213791.6|450
1601961900000|2020-10-06 05:25:00|213948.7|213798.7|214189.6|214039.6|214205.5|214055.5|213926.2|213776.2|587
1601962200000|2020-10-06 05:30:00|214190.6|214040.6|214142|213992|214204.4|214054.4|214115.7|213965.7|548
1601962500000|2020-10-06 05:35:00|214136.8|213986.8|214169.6|214019.6|214204.2|214054.2|214079.4|213929.4|490
1601962800000|2020-10-06 05:40:00|214169.2|214019.2|214104.8|213954.8|214173.9|214023.9|214089.2|213939.2|516
1601963100000|2020-10-06 05:45:00|214105.8|213955.8|214135.4|213985.4|214151.1|214001.1|214055.5|213905.5|462
1601963400000|2020-10-06 05:50:00|214135|213985|214148.1|213998.1|214181.3|214031.3|214090.3|213940.3|430
1601963700000|2020-10-06 05:55:00|214147.8|213997.8|214061.4|213911.4|214152.4|214002.4|214038.9|213888.9|470
1601964000000|2020-10-06 06:00:00|214049.3|213899.3|214051.8|213901.8|214083.2|213933.2|213989.5|213839.5|447
1601964300000|2020-10-06 06:05:00|214048.7|213898.7|214237.7|214087.7|214245.1|214095.1|214048.7|213898.7|547
1601964600000|2020-10-06 06:10:00|214236.9|214086.9|214267.6|214117.6|214340.8|214190.8|214228|214078|614
1601964900000|2020-10-06 06:15:00|214267.3|214117.3|214277.8|214127.8|214320.4|214170.4|214241.6|214091.6|509
1601965200000|2020-10-06 06:20:00|214276.7|214126.7|214219.2|214069.2|214281.4|214131.4|214162.2|214051.1|470
1601965500000|2020-10-06 06:25:00|214215.9|214065.9|214438.3|214288.3|214471|214321|214209.9|214059.9|620
1601965800000|2020-10-06 06:30:00|214451|214301|214557.7|214407.7|214563.3|214413.3|214419.3|214269.3|508
1601966100000|2020-10-06 06:35:00|214558.7|214408.7|214788.8|214638.8|214801.3|214651.3|214550.1|214400.1|539
1601966400000|2020-10-06 06:40:00|214788|214638|214777.5|214627.5|214847.7|214697.7|214689.5|214539.5|505
1601966700000|2020-10-06 06:45:00|214780.7|214630.7|214649.4|214499.4|214780.7|214630.7|214552.3|214402.3|603
1601967000000|2020-10-06 06:50:00|214648.2|214498.2|214626.6|214476.6|214741.9|214622.4|214598.3|214448.3|485
1601967300000|2020-10-06 06:55:00|214627.1|214477.1|214549.2|214399.2|214662|214512|214478.3|214382|612
1601967600000|2020-10-06 07:00:00|214539.6|214389.6|214508.8|214358.8|214643.2|214493.2|214496.4|214346.4|778
1601967900000|2020-10-06 07:05:00|214509.8|214359.8|214283.2|214133.2|214513.1|214363.1|214130.1|213980.1|840
1601968200000|2020-10-06 07:10:00|214283|214133|214895.7|214745.7|214935.6|214785.6|214280.1|214130.1|835
1601968500000|2020-10-06 07:15:00|214895.4|214745.4|215177.6|215027.6|215359.5|215209.5|214872.8|214722.8|903
1601968800000|2020-10-06 07:20:00|215176.9|215026.9|214982|214832|215309.1|215159.1|214968|214818|727
1601969100000|2020-10-06 07:25:00|214981.5|214831.5|214973.6|214823.6|215025.6|214875.6|214831|214681|622
1601969400000|2020-10-06 07:30:00|214977.8|214827.8|214884.7|214734.7|215177.8|215027.8|214884.7|214734.7|745
1601969700000|2020-10-06 07:35:00|214889.1|214739.1|214950.4|214800.4|215015.1|214865.1|214862.8|214712.8|716
1601970000000|2020-10-06 07:40:00|214952.4|214802.4|215132.1|214982.1|215276.4|215126.4|214896|214746|723
1601970300000|2020-10-06 07:45:00|215149.3|214999.3|215149.7|214999.7|215352.2|215202.2|215148.1|214998.1|741
1601970600000|2020-10-06 07:50:00|215155.9|215005.9|215236.6|215086.6|215318.4|215168.4|215138.3|214988.3|670
1601970900000|2020-10-06 07:55:00|215222.2|215072.2|215136.7|214986.7|215232.8|215082.8|215028.3|214878.3|608
1601971200000|2020-10-06 08:00:00|215131.5|214981.5|215412.7|215262.7|215417.3|215267.3|214965|214815|743
1601971500000|2020-10-06 08:05:00|215414.7|215264.7|215645.2|215495.2|215652.2|215502.2|215414.5|215264.5|727
1601971800000|2020-10-06 08:10:00|215659|215509|215509.6|215359.6|215688|215538|215455.7|215305.7|802
1601972100000|2020-10-06 08:15:00|215509.5|215359.5|215472.4|215322.4|215523.6|215373.6|215441.9|215291.9|647
1601972400000|2020-10-06 08:20:00|215487.1|215337.1|215446.5|215296.5|215610.1|215460.1|215407.8|215257.8|685
1601972700000|2020-10-06 08:25:00|215446.7|215296.7|215392.4|215242.4|215459.8|215309.8|215384.3|215234.3|622
1601973000000|2020-10-06 08:30:00|215394.5|215244.5|215173.9|215023.9|215434.4|215284.4|215155.8|215005.8|680
1601973300000|2020-10-06 08:35:00|215163.5|215013.5|215160.9|215010.9|215365.7|215215.7|215129.7|214979.7|717
1601973600000|2020-10-06 08:40:00|215160.4|215010.4|215390.6|215240.6|215429.6|215279.6|215160.4|215010.4|770
1601973900000|2020-10-06 08:45:00|215388.5|215238.5|215339.4|215189.4|215515.2|215365.2|215315.1|215165.1|770
1601974200000|2020-10-06 08:50:00|215315.3|215165.3|215201.1|215051.1|215321.3|215171.3|215160.7|215010.7|592
1601974500000|2020-10-06 08:55:00|215201.9|215051.9|215143.4|214993.4|215262.9|215112.9|215073.9|214923.9|724
1601974800000|2020-10-06 09:00:00|215141.3|214991.3|215025.9|214875.9|215238.9|215088.9|215020.6|214870.6|635
1601975100000|2020-10-06 09:05:00|215026.1|214876.1|214914.9|214764.9|215052.8|214902.8|214851|214748.2|634
1601975400000|2020-10-06 09:10:00|214915.9|214765.9|214762.6|214612.6|215015.8|214865.8|214762.6|214612.6|691
1601975700000|2020-10-06 09:15:00|214735.4|214585.4|214783.7|214633.7|214836.9|214686.9|214726.9|214576.9|581
1601976000000|2020-10-06 09:20:00|214782.8|214632.8|214732|214582|214842.1|214692.1|214689.3|214539.3|536
1601976300000|2020-10-06 09:25:00|214733.6|214583.6|214913.6|214763.6|214923|214773|214709|214573.8|553
1601976600000|2020-10-06 09:30:00|214910.1|214760.1|214874.9|214724.9|214915.7|214765.7|214811.9|214661.9|469
1601976900000|2020-10-06 09:35:00|214874.1|214724.1|214545.7|214395.7|214874.1|214724.1|214532.4|214382.4|682
1601977200000|2020-10-06 09:40:00|214545.6|214395.6|214545.5|214395.5|214546.8|214400.8|214424.3|214291.8|543
1601977500000|2020-10-06 09:45:00|214547.6|214397.6|214518.6|214368.6|214575|214425|214436.1|214305.4|590
1601977800000|2020-10-06 09:50:00|214518.8|214368.8|214445.5|214295.5|214518.8|214368.8|214298.4|214148.4|641
1601978100000|2020-10-06 09:55:00|214448.4|214298.4|214815.2|214665.2|214824.2|214674.2|214410.8|214284.6|613
1601978400000|2020-10-06 10:00:00|214787|214637|214916|214766|215016.8|214866.8|214787|214637|733
1601978700000|2020-10-06 10:05:00|214916.4|214766.4|214726.4|214576.4|214916.9|214766.9|214724.3|214574.3|639
1601979000000|2020-10-06 10:10:00|214718.2|214568.2|214712.3|214562.3|214826.2|214676.2|214659.7|214532.6|630
1601979300000|2020-10-06 10:15:00|214712.8|214562.8|214697.3|214547.3|214745.4|214595.4|214622.8|214472.8|597
1601979600000|2020-10-06 10:20:00|214694|214544|214638.6|214488.6|214732.4|214601.8|214620.5|214470.5|456
1601979900000|2020-10-06 10:25:00|214639.4|214489.4|214421.9|214271.9|214639.4|214489.4|214345.3|214195.3|706
1601980200000|2020-10-06 10:30:00|214419.2|214269.2|214507.4|214357.4|214550.8|214400.8|214406.1|214256.1|603
1601980500000|2020-10-06 10:35:00|214509.1|214359.1|214272.8|214122.8|214509.4|214359.4|214161.6|214028.9|577
1601980800000|2020-10-06 10:40:00|214270.3|214120.3|214353.6|214203.6|214364.4|214269.5|214167.4|214017.4|726
1601981100000|2020-10-06 10:45:00|214351.3|214201.3|214226.5|214076.5|214351.3|214201.3|214097.9|213978|751
1601981400000|2020-10-06 10:50:00|214226.1|214076.1|214424.9|214274.9|214425.4|214275.4|214206.5|214056.5|565
1601981700000|2020-10-06 10:55:00|214423.6|214273.6|214426.4|214276.4|214626.1|214476.1|214419.7|214269.7|919
1601982000000|2020-10-06 11:00:00|214427.8|214277.8|214664.2|214514.2|214668.8|214518.8|214412.7|214262.7|742
1601982300000|2020-10-06 11:05:00|214664.4|214514.4|214687.6|214537.6|214735.5|214607.3|214587.7|214477.5|651
1601982600000|2020-10-06 11:10:00|214687.3|214537.3|214736.5|214586.5|214768.9|214618.9|214584.5|214434.5|647
1601982900000|2020-10-06 11:15:00|214743.5|214593.5|214502.7|214352.7|214762.8|214612.8|214493.8|214343.8|638
1601983200000|2020-10-06 11:20:00|214466.7|214316.7|214416.4|214266.4|214497.9|214393.6|214341.4|214221.5|618
1601983500000|2020-10-06 11:25:00|214414.9|214264.9|213880.1|213730.1|214417.2|214311.7|213870.8|213720.8|751
1601983800000|2020-10-06 11:30:00|213877.1|213727.1|213724.4|213574.4|214038.9|213888.9|213697.2|213569|836
1601984100000|2020-10-06 11:35:00|213721.9|213571.9|213662.6|213512.6|213895|213762.2|213607.4|213457.4|916
1601984400000|2020-10-06 11:40:00|213643|213493|213602.4|213452.4|213697.2|213547.2|213508.1|213400.5|874
1601984700000|2020-10-06 11:45:00|213598.6|213448.6|213574.6|213524.6|213665.1|213532.7|213438.8|213311.5|759
1601985000000|2020-10-06 11:50:00|213573.7|213523.7|213540.8|213490.8|213683.2|213572.9|213529.2|213399.2|774
1601985300000|2020-10-06 11:55:00|213535.9|213485.9|213331.3|213181.3|213588|213485.9|213287.9|213162.7|730
1601985600000|2020-10-06 12:00:00|213334.5|213184.5|213519|213469|213611.2|213494.8|213263.5|213159.6|883
1601985900000|2020-10-06 12:05:00|213519.5|213469.5|213356.7|213206.7|213684.6|213534.6|213289.4|213190.2|837
1601986200000|2020-10-06 12:10:00|213355.8|213205.8|213398.5|213248.5|213441.6|213340.1|213270.4|213120.4|822
1601986500000|2020-10-06 12:15:00|213397.1|213247.1|213345.5|213195.5|213498.7|213352.8|213282|213147.7|772
1601986800000|2020-10-06 12:20:00|213344.7|213194.7|213000.8|212850.8|213368.5|213254.5|212984.4|212834.4|881
1601987100000|2020-10-06 12:25:00|213003.5|212853.5|212922.9|212772.9|213037|212911.8|212794.1|212659.5|810
1601987400000|2020-10-06 12:30:00|212918|212768|212702.2|212552.2|213040.3|212890.3|212629.1|212531.9|936
1601987700000|2020-10-06 12:35:00|212704.8|212554.8|212729.8|212579.8|212829|212697|212580.2|212476.4|1001
1601988000000|2020-10-06 12:40:00|212730.5|212580.5|212949.9|212799.9|213055.3|212943.5|212667.5|212566|937
1601988300000|2020-10-06 12:45:00|212951.7|212801.7|212614|212464|212962.9|212820.4|212552.5|212456|866
1601988600000|2020-10-06 12:50:00|212614.7|212464.7|213041|212891|213044.3|212894.3|212540.8|212437.7|884
1601988900000|2020-10-06 12:55:00|213055.2|212905.2|213023.5|212973.5|213132.3|213051.6|212931.2|212833.3|896
1601989200000|2020-10-06 13:00:00|213025|212975|213336.6|213186.6|213386.8|213236.8|212991.6|212887.3|892
1601989500000|2020-10-06 13:05:00|213337.6|213187.6|212960.6|212810.6|213344.1|213194.1|212939|212789|845
1601989800000|2020-10-06 13:10:00|212958.7|212808.7|213137.1|213087.1|213213.2|213116|212899|212776.9|893
1601990100000|2020-10-06 13:15:00|213137.3|213087.3|213051.2|212901.2|213296.4|213193.3|212949.7|212832.8|894
1601990400000|2020-10-06 13:20:00|213050.7|212900.7|213073.5|212923.5|213151.4|213001.4|212884.2|212734.2|993
1601990700000|2020-10-06 13:25:00|213080|212930|213217.9|213167.9|213338.6|213229.4|212995.3|212879.6|916
1601991000000|2020-10-06 13:30:00|213220.2|213170.2|213297.3|213247.3|213418.3|213313.4|213163.7|213033|1046
1601991300000|2020-10-06 13:35:00|213340.7|213190.7|213536.8|213386.8|213556.4|213431.5|213267.8|213150|1026
1601991600000|2020-10-06 13:40:00|213541.2|213391.2|213670.5|213620.5|213723.2|213624.2|213422.5|213305.9|980
1601991900000|2020-10-06 13:45:00|213669.2|213619.2|213680.5|213530.5|213844.4|213754.6|213643.2|213515.9|946
1601992200000|2020-10-06 13:50:00|213680.6|213530.6|214271.3|214121.3|214339.9|214201.9|213646.6|213510.5|1050
1601992500000|2020-10-06 13:55:00|214273.4|214123.4|214305.3|214155.3|214354.2|214239.7|214120.4|214027.9|997
1601992800000|2020-10-06 14:00:00|214304.2|214154.2|213948.1|213798.1|214352.4|214204|213885.1|213766.9|931
1601993100000|2020-10-06 14:05:00|213949.1|213799.1|213844.8|213794.8|214037.6|213936.5|213844.8|213756|791
1601993400000|2020-10-06 14:10:00|213842.9|213792.9|213854.7|213704.7|213936.8|213831|213652.6|213547.4|861
1601993700000|2020-10-06 14:15:00|213854.9|213704.9|213829.1|213679.1|213920.4|213818|213605.3|213506.9|924
1601994000000|2020-10-06 14:20:00|213828.2|213678.2|213958.2|213808.2|214040.3|213942.2|213771.1|213667.4|908
1601994300000|2020-10-06 14:25:00|213959.5|213809.5|213984|213934|214056.1|213962|213881.4|213784.2|960
1601994600000|2020-10-06 14:30:00|213983.7|213933.7|214383.5|214233.5|214469.2|214353.6|213922.4|213824.2|943
1601994900000|2020-10-06 14:35:00|214383.3|214233.3|214367.6|214317.6|214465|214359.5|214248.3|214156.7|832
1601995200000|2020-10-06 14:40:00|214369.9|214319.9|214727.7|214577.7|214796.3|214646.3|214054.1|213923.5|998
1601995500000|2020-10-06 14:45:00|214713.1|214563.1|214497.6|214347.6|214750.6|214600.6|214411.2|214294|1040
1601995800000|2020-10-06 14:50:00|214497.8|214347.8|214173.7|214023.7|214498.5|214366.6|214057.9|213963.2|993
1601996100000|2020-10-06 14:55:00|214176.1|214026.1|214386.3|214236.3|214553.8|214405.5|214176.1|214026.1|1005
1601996400000|2020-10-06 15:00:00|214387.4|214237.4|214254.5|214104.5|214395|214245|214184.6|214034.6|904
1601996700000|2020-10-06 15:05:00|214259.3|214109.3|214341.2|214191.2|214387.9|214279.4|214096.5|213954.9|859
1601997000000|2020-10-06 15:10:00|214342.7|214192.7|214337|214187|214635.1|214485.1|214331|214181.5|951
1601997300000|2020-10-06 15:15:00|214337.3|214187.3|214245.5|214095.5|214375.1|214230.4|214176.7|214071.7|878
1601997600000|2020-10-06 15:20:00|214259.7|214109.7|214518.9|214368.9|214521.2|214371.2|214259.7|214109.7|821
1601997900000|2020-10-06 15:25:00|214518.6|214368.6|214518.6|214368.6|214567.6|214467.1|214404.6|214269.7|918
1601998200000|2020-10-06 15:30:00|214514.7|214364.7|214522.1|214372.1|214718.6|214568.6|214385.2|214235.2|1006
1601998500000|2020-10-06 15:35:00|214519.1|214369.1|214435.2|214285.2|214589.8|214439.8|214378.2|214238.9|968
1601998800000|2020-10-06 15:40:00|214433.9|214283.9|214701.7|214551.7|214703.1|214553.1|214385.6|214270|845
1601999100000|2020-10-06 15:45:00|214696.5|214546.5|214924.4|214774.4|214983|214834.3|214696.5|214546.5|948
1601999400000|2020-10-06 15:50:00|214926.3|214776.3|215050.5|214900.5|215166.7|215043.9|214908.3|214772.1|989
1601999700000|2020-10-06 15:55:00|215050.6|214900.6|215300.7|215250.7|215390.5|215253.3|215039.6|214889.6|1011
1602000000000|2020-10-06 16:00:00|215305.2|215255.2|215333|215283|215379.8|215283|215123.3|214973.3|1013
1602000300000|2020-10-06 16:05:00|215332.7|215282.7|215588.8|215438.8|215628.2|215487.2|215236.7|215143.6|1026
1602000600000|2020-10-06 16:10:00|215592.6|215442.6|215382.1|215232.1|215610.2|215503.8|215352.6|215228.1|934
1602000900000|2020-10-06 16:15:00|215381.9|215231.9|215801.9|215651.9|215842|215711|215308|215212.1|1026
1602001200000|2020-10-06 16:20:00|215811.1|215661.1|215536.9|215486.9|215887|215784.6|215535.5|215435.1|923
1602001500000|2020-10-06 16:25:00|215537.5|215487.5|215887|215737|215899.9|215803.4|215536.8|215400.5|924
1602001800000|2020-10-06 16:30:00|215886.9|215736.9|215798.5|215648.5|215895.4|215790.3|215703.3|215629.6|829
1602002100000|2020-10-06 16:35:00|215798|215648|215338.3|215188.3|215824.4|215722.3|215315.7|215165.7|917
1602002400000|2020-10-06 16:40:00|215337.2|215187.2|215269.5|215219.5|215405.5|215268.1|215202.4|215112.7|833
1602002700000|2020-10-06 16:45:00|215269.2|215219.2|215169.1|215019.1|215321.8|215231.9|215080|214970.8|888
1602003000000|2020-10-06 16:50:00|215168.3|215018.3|215225.1|215075.1|215234.3|215171.7|215002.1|214878|826
1602003300000|2020-10-06 16:55:00|215230.6|215080.6|215210.2|215060.2|215241.3|215136|215101.2|214968|758
1602003600000|2020-10-06 17:00:00|215207.1|215057.1|215398.2|215248.2|215417.5|215267.5|215049|214935|816
1602003900000|2020-10-06 17:05:00|215397.9|215247.9|215242.8|215092.8|215422.7|215311.4|215109.2|214975.1|875
1602004200000|2020-10-06 17:10:00|215243.6|215093.6|215491.3|215341.3|215553.5|215447.7|215229.6|215079.6|868
1602004500000|2020-10-06 17:15:00|215482.5|215332.5|215523.6|215373.6|215532.9|215382.9|215398.4|215250.3|856
1602004800000|2020-10-06 17:20:00|215523.5|215373.5|215782.3|215632.3|215786.4|215651.7|215497.4|215373.5|894
1602005100000|2020-10-06 17:25:00|215771.5|215621.5|215619|215469|215780.9|215630.9|215556.9|215428.6|947
1602005400000|2020-10-06 17:30:00|215618.8|215468.8|215838.1|215688.1|215910.3|215786.9|215609.1|215459.1|889
1602005700000|2020-10-06 17:35:00|215837.2|215687.2|215841.6|215691.6|216220.7|216086.8|215792.3|215684.8|933
1602006000000|2020-10-06 17:40:00|215839.7|215689.7|215727.3|215577.3|215894.1|215744.1|215703.3|215573.4|981
1602006300000|2020-10-06 17:45:00|215726.9|215576.9|215435.5|215285.5|215727.5|215577.5|215387|215252.7|856
1602006600000|2020-10-06 17:50:00|215435.9|215285.9|215306.1|215156.1|215448.8|215298.8|215186.1|215092.1|821
1602006900000|2020-10-06 17:55:00|215303.9|215153.9|215158.9|215008.9|215304.8|215154.8|215098.7|214948.7|647
1602007200000|2020-10-06 18:00:00|215158.5|215008.5|215314.6|215164.6|215347.5|215197.5|215137|214987|900
1602007500000|2020-10-06 18:05:00|215315.1|215165.1|215284.6|215134.6|215350.5|215200.5|215160.9|215010.9|856
1602007800000|2020-10-06 18:10:00|215283.2|215133.2|215110.3|214960.3|215348.7|215198.7|215090.1|214940.1|922
1602008100000|2020-10-06 18:15:00|215110.9|214960.9|215222.7|215072.7|215276.9|215126.9|215048.4|214950.2|942
1602008400000|2020-10-06 18:20:00|215222.1|215072.1|215189.9|215039.9|215332.7|215182.7|215106.4|214956.4|815
1602008700000|2020-10-06 18:25:00|215188.9|215038.9|215268.1|215118.1|215373.9|215223.9|215149.3|215019.8|763
1602009000000|2020-10-06 18:30:00|215267.8|215117.8|215006.4|214856.4|215268.3|215118.3|214989.4|214839.4|833
1602009300000|2020-10-06 18:35:00|215006.9|214856.9|215063.6|214913.6|215105.3|214955.3|214987.3|214856.6|774
1602009600000|2020-10-06 18:40:00|215063.1|214913.1|215102.4|214952.4|215207.5|215110.2|215003.7|214907.9|811
1602009900000|2020-10-06 18:45:00|215098|214948|215437|215287|215455.8|215305.8|214898|214797.2|866
1602010200000|2020-10-06 18:50:00|215431.8|215281.8|217343.8|217193.8|217456.2|217306.2|215429|215279|1189
1602010500000|2020-10-06 18:55:00|217339.1|217189.1|216653.8|216503.8|217703.6|217604.2|216606.3|216456.3|1186
1602010800000|2020-10-06 19:00:00|216670.3|216520.3|216833.2|216683.2|217262.1|217112.1|216635.5|216485.5|1186
1602011100000|2020-10-06 19:05:00|216867.3|216717.3|216741.1|216591.1|217485.6|217335.6|216710.4|216560.4|1173
1602011400000|2020-10-06 19:10:00|216741.8|216591.8|216542.8|216392.8|216832.1|216682.1|216516.8|216366.8|1155
1602011700000|2020-10-06 19:15:00|216545.1|216395.1|216505.5|216355.5|216723.6|216573.6|216483.5|216333.5|1150
1602012000000|2020-10-06 19:20:00|216503.9|216353.9|216698.3|216548.3|216748.3|216598.3|216492.7|216342.7|1130
1602012300000|2020-10-06 19:25:00|216697.2|216547.2|216405.8|216255.8|216901.1|216751.1|216398.2|216248.2|1109
1602012600000|2020-10-06 19:30:00|216403|216253|216375.7|216225.7|216485|216335|216191.5|216041.5|1116
1602012900000|2020-10-06 19:35:00|216369.5|216219.5|216537|216387|216583.2|216433.2|216323.3|216173.3|1097
1602013200000|2020-10-06 19:40:00|216527.3|216377.3|216461.6|216311.6|216636.2|216486.2|216341.1|216191.1|1029
1602013500000|2020-10-06 19:45:00|216460.2|216310.2|216448.1|216298.1|216706.4|216556.4|216336.3|216186.3|1025
1602013800000|2020-10-06 19:50:00|216474.7|216324.7|216776.9|216626.9|216970.9|216820.9|216474.7|216324.7|1076
1602014100000|2020-10-06 19:55:00|216764.5|216614.5|216965.2|216815.2|217023|216873|216680|216530|1041
1602014400000|2020-10-06 20:00:00|216959.3|216809.3|216811|216661|216969|216819|216694.4|216544.4|925
1602014700000|2020-10-06 20:05:00|216814.8|216664.8|216889.4|216739.4|216943.5|216793.5|216677|216527|856
1602015000000|2020-10-06 20:10:00|216866.9|216716.9|216716.5|216566.5|216884.5|216734.5|216715.9|216565.9|797
1602015300000|2020-10-06 20:15:00|216719.5|216569.5|216773.5|216623.5|216779.7|216688.2|216570.9|216421.7|584
1602015600000|2020-10-06 20:20:00|216775.1|216625.1|217013.4|216863.4|217022.4|216872.4|216702.5|216552.5|543
1602015900000|2020-10-06 20:25:00|217013.2|216863.2|216590.4|216440.4|217014.5|216864.5|216559.2|216409.2|643
1602016200000|2020-10-06 20:30:00|216586.4|216436.4|216792|216642|216808.5|216658.5|216556.7|216406.7|703
1602016500000|2020-10-06 20:35:00|216777.2|216627.2|216986.1|216836.1|217007.4|216857.4|216747.6|216597.6|556
1602016800000|2020-10-06 20:40:00|216986.3|216836.3|217357.3|217207.3|217398.7|217248.7|216984.4|216834.4|665
1602017100000|2020-10-06 20:45:00|217360.1|217210.1|217413.3|217263.3|217460.9|217310.9|217309.9|217159.9|557
1602017400000|2020-10-06 20:50:00|217408.4|217258.4|217411.5|217261.5|217464.1|217314.1|217315.7|217165.7|642
1602017700000|2020-10-06 20:55:00|217411.1|217261.1|217366.7|217216.7|217525.6|217356.2|217293.5|216958.5|673
1602018000000|2020-10-06 21:00:00|217362.5|217212.5|217113|216778|217362.5|217212.5|217105.1|216770.1|67
1602018300000|2020-10-06 21:05:00|217055.8|216905.8|217245|216910|217337.4|217002.4|217055.8|216766|172
1602018600000|2020-10-06 21:10:00|217240.6|216905.6|217323.2|216988.2|217347|217012|217104|216769|207
1602018900000|2020-10-06 21:15:00|217216.5|216881.5|217229.7|216894.7|217375.6|217040.6|217171|216836|149
1602019200000|2020-10-06 21:20:00|217238.6|216903.6|217274.1|216939.1|217340|217005|217151.4|216816.4|208
1602019500000|2020-10-06 21:25:00|217273.4|216938.4|217413.6|217078.6|217474.1|217139.1|217245|216910|262
1602019800000|2020-10-06 21:30:00|217414.5|217079.5|217444.8|217109.8|217479|217144|217390.5|217055.5|191
1602020100000|2020-10-06 21:35:00|217428|217093|217399|217064|217477.3|217142.3|217386|217051|195
1602020400000|2020-10-06 21:40:00|217445.2|217110.2|217388.4|217053.4|217451|217116|217385.2|217050.2|116
1602020700000|2020-10-06 21:45:00|217386.4|217051.4|217423.3|217088.3|217469.7|217134.7|217386.4|217051.4|144
1602021000000|2020-10-06 21:50:00|217437.5|217102.5|217412.9|217077.9|217472.8|217137.8|217390.5|217055.5|141
1602021300000|2020-10-06 21:55:00|217437.2|217102.2|217437.3|217102.3|217460.6|217125.6|217397.3|217062.3|172
1602021600000|2020-10-06 22:00:00|217419.9|217084.9|217434.2|217284.2|217505.1|217285.3|217331.7|217027.7|521
1602021900000|2020-10-06 22:05:00|217426.7|217276.7|217442.1|217292.1|217526.4|217319|217370.5|217168|375
1602022200000|2020-10-06 22:10:00|217431|217281|217297.8|217147.8|217496|217302|217284.6|217134.6|370
1602022500000|2020-10-06 22:15:00|217299.5|217149.5|217159.1|217009.1|217317.2|217167.2|217154.9|216957|364
1602022800000|2020-10-06 22:20:00|217140.1|216990.1|217125.2|216975.2|217199.4|217049.4|217111.1|216961.1|349
1602023100000|2020-10-06 22:25:00|217135.2|216985.2|217102.5|216952.5|217156.6|217006.6|217077.7|216927.7|324
1602023400000|2020-10-06 22:30:00|217084.1|216934.1|217014|216864|217095.8|216945.8|216923.5|216773.5|399
1602023700000|2020-10-06 22:35:00|217019|216869|217020.6|216870.6|217090.3|216940.3|216939.8|216789.8|442
1602024000000|2020-10-06 22:40:00|217027.6|216877.6|217004.5|216854.5|217051.2|216896.4|216984.9|216769.8|348
1602024300000|2020-10-06 22:45:00|217004.4|216854.4|217162.5|217012.5|217188.8|217038.8|216967.4|216817.4|386
1602024600000|2020-10-06 22:50:00|217160.9|217010.9|217368.3|217218.3|217381.8|217231.8|217147.6|216997.6|384
1602024900000|2020-10-06 22:55:00|217370.2|217220.2|217299.3|217149.3|217483.3|217333.3|217252.4|217102.4|491
1602025200000|2020-10-06 23:00:00|217298.8|217148.8|217165.9|217015.9|217359.7|217209.7|217150.4|217000.4|587
1602025500000|2020-10-06 23:05:00|217169.1|217019.1|217257.5|217107.5|217287|217137|217136.4|216986.4|430
1602025800000|2020-10-06 23:10:00|217255.6|217105.6|217255.9|217105.9|217289.7|217139.7|217223.1|217073.1|377
1602026100000|2020-10-06 23:15:00|217252.7|217102.7|217205.4|217055.4|217252.7|217102.7|217110.6|216960.6|325
1602026400000|2020-10-06 23:20:00|217228.4|217078.4|217141.4|216991.4|217228.4|217078.4|217127.8|216977.8|232
1602026700000|2020-10-06 23:25:00|217131.9|216981.9|217145.8|216995.8|217178.8|217028.8|217114|216964|338
1602027000000|2020-10-06 23:30:00|217135.8|216985.8|217127.8|216977.8|217176.4|217026.4|217112.4|216962.4|326
1602027300000|2020-10-06 23:35:00|217126.7|216976.7|217164.7|217014.7|217185.9|217035.9|217085.3|216935.3|378
1602027600000|2020-10-06 23:40:00|217161.1|217011.1|217116.3|216966.3|217177.9|217027.9|217099.2|216893|307
1602027900000|2020-10-06 23:45:00|217112.3|216962.3|217005.7|216855.7|217133.4|216983.4|216981.3|216831.3|406
1602028200000|2020-10-06 23:50:00|217017.2|216867.2|216990.9|216840.9|217091.3|216941.3|216953.5|216803.5|432
1602028500000|2020-10-06 23:55:00|216991.2|216841.2|217008.4|216858.4|217027.1|216877.1|216944.5|216794.5|331
1602028800000|2020-10-07 00:00:00|217005.5|216855.5|217087.3|216937.3|217160|217010|216974.1|216824.1|551
1602029100000|2020-10-07 00:05:00|217089.5|216939.5|217106.3|216956.3|217154.9|217004.9|217077.2|216927.2|396
1602029400000|2020-10-07 00:10:00|217100.6|216950.6|217071.9|216921.9|217139.1|216989.1|217055|216905|362
1602029700000|2020-10-07 00:15:00|217074.9|216924.9|216880|216730|217074.9|216924.9|216872.5|216722.5|494
1602030000000|2020-10-07 00:20:00|216878.9|216728.9|216885.6|216735.6|216969|216819|216835.4|216685.4|477
1602030300000|2020-10-07 00:25:00|216878.2|216728.2|216936.8|216786.8|216956.8|216806.8|216874.5|216724.5|421
1602030600000|2020-10-07 00:30:00|216931.1|216781.1|216978.7|216828.7|217043.6|216893.6|216920.9|216770.9|449
1602030900000|2020-10-07 00:35:00|216977.2|216827.2|217059.5|216909.5|217110.7|216960.7|216977.2|216827.2|538
1602031200000|2020-10-07 00:40:00|217066.2|216916.2|217048.8|216898.8|217093.1|216943.1|217005.3|216855.3|445
1602031500000|2020-10-07 00:45:00|217049.6|216899.6|217088.1|216938.1|217123|216973|217022.8|216872.8|466
1602031800000|2020-10-07 00:50:00|217086.7|216936.7|217136.9|216986.9|217212.4|217062.4|217070|216920|509
1602032100000|2020-10-07 00:55:00|217148.2|216998.2|217101.9|216951.9|217173.9|217023.9|217086.4|216936.4|432
1602032400000|2020-10-07 01:00:00|217097.9|216947.9|217256.4|217106.4|217333.3|217183.3|217091.3|216941.3|616
1602032700000|2020-10-07 01:05:00|217256.9|217106.9|217127.8|216977.8|217261.2|217111.2|217079.3|216929.3|500
1602033000000|2020-10-07 01:10:00|217147.2|216997.2|217153|217003|217167|217017|217019.4|216869.4|456
1602033300000|2020-10-07 01:15:00|217144.6|216994.6|217014.4|216864.4|217154.3|217004.3|216995.4|216845.4|485
1602033600000|2020-10-07 01:20:00|217013.2|216863.2|217094.3|216944.3|217126.1|216976.1|216990.4|216840.4|465
1602033900000|2020-10-07 01:25:00|217092.9|216942.9|217205.6|217055.6|217263.7|217113.7|217079.5|216929.5|487
1602034200000|2020-10-07 01:30:00|217207.7|217057.7|217155.7|217005.7|217283.7|217133.7|217126.7|216976.7|586
1602034500000|2020-10-07 01:35:00|217156|217006|217129.9|216979.9|217195.6|217045.6|217123.7|216973.7|443
1602034800000|2020-10-07 01:40:00|217130.1|216980.1|217136.2|216986.2|217174.3|217024.3|217119.1|216969.1|445
1602035100000|2020-10-07 01:45:00|217134.7|216984.7|216946.6|216796.6|217135.9|216985.9|216941.1|216791.1|516
1602035400000|2020-10-07 01:50:00|216944.4|216794.4|216892.6|216742.6|216959.9|216809.9|216812.9|216662.9|552
1602035700000|2020-10-07 01:55:00|216892.7|216742.7|216602.2|216452.2|216892.7|216742.7|216587.7|216437.7|680
1602036000000|2020-10-07 02:00:00|216602|216452|216554.9|216404.9|216706.1|216556.1|216536|216386|677
1602036300000|2020-10-07 02:05:00|216553|216403|216509.1|216359.1|216632.1|216482.1|216455.8|216305.8|554
1602036600000|2020-10-07 02:10:00|216510|216360|216622|216472|216632|216482|216494.2|216344.2|586
1602036900000|2020-10-07 02:15:00|216625.7|216475.7|216572.8|216422.8|216634.1|216484.1|216512.8|216362.8|582
1602037200000|2020-10-07 02:20:00|216567|216417|216751.5|216601.5|216782.1|216632.1|216566.4|216416.4|550
1602037500000|2020-10-07 02:25:00|216752.2|216602.2|216715.3|216565.3|216771.6|216621.6|216596.2|216446.2|552
1602037800000|2020-10-07 02:30:00|216715|216565|216769.9|216619.9|216809.4|216659.4|216662.6|216512.6|483
1602038100000|2020-10-07 02:35:00|216770.1|216620.1|216697.9|216547.9|216805.7|216655.7|216685.4|216535.4|421
1602038400000|2020-10-07 02:40:00|216704.7|216554.7|216826.7|216676.7|216852.5|216702.5|216700.1|216550.1|475
1602038700000|2020-10-07 02:45:00|216824.8|216674.8|216785.4|216635.4|216824.8|216674.8|216732.5|216582.5|530
1602039000000|2020-10-07 02:50:00|216785.7|216635.7|216769.3|216619.3|216811|216661|216705.6|216555.6|469
1602039300000|2020-10-07 02:55:00|216766.1|216616.1|216795.6|216645.6|216813.9|216663.9|216693.1|216543.1|403
1602039600000|2020-10-07 03:00:00|216794.6|216644.6|216776.1|216626.1|216810.5|216660.5|216755.7|216605.7|461
1602039900000|2020-10-07 03:05:00|216777.9|216627.9|216780|216630|216812.3|216662.3|216717.1|216567.1|497
1602040200000|2020-10-07 03:10:00|216779.3|216629.3|216716|216566|216795|216645|216711.4|216561.4|464
1602040500000|2020-10-07 03:15:00|216719.8|216569.8|216720.8|216570.8|216741.8|216591.8|216673.2|216523.2|397
1602040800000|2020-10-07 03:20:00|216722|216572|216807.9|216657.9|216885.1|216735.1|216722|216572|423
1602041100000|2020-10-07 03:25:00|216809.4|216659.4|216703|216553|216809.4|216659.4|216679.4|216529.4|441
1602041400000|2020-10-07 03:30:00|216700.9|216550.9|216667.1|216517.1|216713.1|216563.1|216642.3|216492.3|471
1602041700000|2020-10-07 03:35:00|216666.7|216516.7|216666.9|216516.9|216702|216552|216619.3|216469.3|389
1602042000000|2020-10-07 03:40:00|216664|216514|216636.2|216486.2|216668.6|216518.6|216609|216459|358
1602042300000|2020-10-07 03:45:00|216637.8|216487.8|216517.3|216367.3|216680|216530|216476.7|216326.7|381
1602042600000|2020-10-07 03:50:00|216518.7|216368.7|216596.6|216446.6|216607.2|216457.2|216512.3|216362.3|331
1602042900000|2020-10-07 03:55:00|216595.9|216445.9|216603.4|216453.4|216625.3|216475.3|216550.2|216400.2|337
1602043200000|2020-10-07 04:00:00|216601.9|216451.9|216536|216386|216609.2|216459.2|216517.1|216367.1|363
1602043500000|2020-10-07 04:05:00|216536.3|216386.3|216540.2|216390.2|216566.2|216416.2|216491.3|216341.3|328
1602043800000|2020-10-07 04:10:00|216542.3|216392.3|216537|216387|216580.4|216430.4|216513.1|216363.1|287
1602044100000|2020-10-07 04:15:00|216534.1|216384.1|216409.4|216259.4|216562|216412|216396.2|216246.2|352
1602044400000|2020-10-07 04:20:00|216420.1|216270.1|216428.6|216278.6|216433.1|216283.1|216379.9|216229.9|280
1602044700000|2020-10-07 04:25:00|216430.7|216280.7|216446.4|216296.4|216454.4|216304.4|216398.5|216248.5|291
1602045000000|2020-10-07 04:30:00|216431.5|216281.5|216490.3|216340.3|216502.4|216352.4|216431.5|216281.5|313
1602045300000|2020-10-07 04:35:00|216489|216339|216467.3|216317.3|216495.2|216345.2|216360.9|216210.9|389
1602045600000|2020-10-07 04:40:00|216467|216317|216383.1|216233.1|216467|216317|216375.2|216225.2|363
1602045900000|2020-10-07 04:45:00|216382.5|216232.5|216384.6|216234.6|216390.2|216240.2|216337.1|216187.1|343
1602046200000|2020-10-07 04:50:00|216387.3|216237.3|216385.7|216235.7|216398.1|216248.1|216342|216192|344
1602046500000|2020-10-07 04:55:00|216384.2|216234.2|216369.9|216219.9|216391.7|216241.7|216339|216189|304
1602046800000|2020-10-07 05:00:00|216370.3|216220.3|216416.3|216266.3|216440.7|216290.7|216347.7|216197.7|336
1602047100000|2020-10-07 05:05:00|216421.9|216271.9|216412|216262|216425.6|216275.6|216392.4|216242.4|365
1602047400000|2020-10-07 05:10:00|216408.3|216258.3|216365.8|216215.8|216435.3|216285.3|216344.5|216194.5|401
1602047700000|2020-10-07 05:15:00|216370.2|216220.2|216378.4|216228.4|216409.8|216259.8|216339|216189|402
1602048000000|2020-10-07 05:20:00|216378.5|216228.5|216445.1|216295.1|216478.1|216328.1|216367.2|216217.2|389
1602048300000|2020-10-07 05:25:00|216427|216277|216411.1|216261.1|216488.6|216338.6|216398.6|216248.6|511
1602048600000|2020-10-07 05:30:00|216402.6|216252.6|216397|216247|216421.2|216271.2|216360.6|216210.6|367
1602048900000|2020-10-07 05:35:00|216397.2|216247.2|216028|215878|216416.9|216266.9|216010.7|215860.7|551
1602049200000|2020-10-07 05:40:00|216030.3|215880.3|215869.2|215719.2|216030.3|215880.3|215816.9|215666.9|721
1602049500000|2020-10-07 05:45:00|215868.2|215718.2|215921|215771|216010.7|215860.7|215866.8|215716.8|600
1602049800000|2020-10-07 05:50:00|215918.7|215768.7|215930.4|215780.4|216014.9|215864.9|215901.8|215751.8|504
1602050100000|2020-10-07 05:55:00|215932.4|215782.4|216211.6|216061.6|216220.5|216070.5|215898.5|215748.5|565
1602050400000|2020-10-07 06:00:00|216211.4|216061.4|216135.5|215985.5|216299.5|216149.5|216044.9|215894.9|820
1602050700000|2020-10-07 06:05:00|216138.9|215988.9|216323.3|216173.3|216393.9|216243.9|216082.5|215954.4|653
1602051000000|2020-10-07 06:10:00|216324.5|216174.5|216164.6|216014.6|216355.6|216205.6|216158|216008|652
1602051300000|2020-10-07 06:15:00|216170.3|216020.3|215896.4|215746.4|216249.6|216099.6|215891.4|215741.4|726
1602051600000|2020-10-07 06:20:00|215897.4|215747.4|215999.6|215849.6|216054.7|215904.7|215897.4|215747.4|657
1602051900000|2020-10-07 06:25:00|216000.6|215850.6|215892.7|215742.7|216044.1|215894.1|215883.5|215733.5|630
1602052200000|2020-10-07 06:30:00|215899.6|215749.6|215789.2|215639.2|215921.5|215772.9|215700.8|215608|655
1602052500000|2020-10-07 06:35:00|215789|215639|215568.6|215418.6|215789|215685.5|215534.4|215384.4|605
1602052800000|2020-10-07 06:40:00|215568.9|215418.9|215678|215528|215725.9|215584.4|215486.2|215336.2|754
1602053100000|2020-10-07 06:45:00|215692.4|215542.4|215671.6|215521.6|215794.6|215659|215648.8|215519.1|624
1602053400000|2020-10-07 06:50:00|215671.1|215521.1|215728.6|215578.6|215735.4|215611.2|215631.6|215482.9|545
1602053700000|2020-10-07 06:55:00|215727.8|215577.8|215600.2|215450.2|215781.2|215631.2|215573.8|215423.8|664
1602054000000|2020-10-07 07:00:00|215595.1|215445.1|215390.8|215240.8|215605.3|215455.3|215381.7|215231.7|900
1602054300000|2020-10-07 07:05:00|215391.3|215241.3|215294.5|215144.5|215395.4|215245.4|215059.1|214909.1|924
1602054600000|2020-10-07 07:10:00|215296.1|215146.1|215207.5|215057.5|215397.2|215265.8|215068.6|214918.6|897
1602054900000|2020-10-07 07:15:00|215201.7|215051.7|215066|214916|215219.7|215069.7|214880.7|214730.7|849
1602055200000|2020-10-07 07:20:00|215062.7|214912.7|214896.1|214746.1|215065.9|214915.9|214821.1|214695.7|763
1602055500000|2020-10-07 07:25:00|214895.1|214745.1|215012.3|214862.3|215016.2|214914.1|214868|214718|758
1602055800000|2020-10-07 07:30:00|215012.8|214862.8|215164.9|215014.9|215202.5|215052.5|214935.7|214785.7|727
1602056100000|2020-10-07 07:35:00|215165|215015|215197.6|215047.6|215300|215150|215039.1|214889.1|759
1602056400000|2020-10-07 07:40:00|215196.8|215046.8|215061.9|214911.9|215217.6|215067.6|215052|214902|600
1602056700000|2020-10-07 07:45:00|215065.1|214915.1|214754.3|214604.3|215066.1|214956.7|214732.1|214601.3|659
1602057000000|2020-10-07 07:50:00|214758|214608|214592.1|214442.1|214758|214632.2|214580.3|214439.2|693
1602057300000|2020-10-07 07:55:00|214592.8|214442.8|214898|214748|214918.2|214768.2|214538.8|214425|735
1602057600000|2020-10-07 08:00:00|214898.7|214748.7|215086.9|214936.9|215132.9|214982.9|214824.3|214698.8|751
1602057900000|2020-10-07 08:05:00|215100.2|214950.2|215319.2|215169.2|215447.7|215297.7|215009.6|214859.6|854
1602058200000|2020-10-07 08:10:00|215318.6|215168.6|215315.1|215165.1|215428.4|215278.4|215230.3|215080.3|834
1602058500000|2020-10-07 08:15:00|215317.3|215167.3|215182.1|215032.1|215414.7|215264.7|215160.8|215024.9|732
1602058800000|2020-10-07 08:20:00|215178.7|215028.7|215391.7|215241.7|215473.5|215323.5|215173.8|215023.8|784
1602059100000|2020-10-07 08:25:00|215386.6|215236.6|215408.3|215258.3|215462.4|215320.2|215297.4|215168.5|762
1602059400000|2020-10-07 08:30:00|215411.1|215261.1|215358.8|215208.8|215459.8|215309.8|215266.4|215116.4|797
1602059700000|2020-10-07 08:35:00|215358.1|215208.1|215352.4|215202.4|215410.5|215260.5|215264.5|215114.5|745
1602060000000|2020-10-07 08:40:00|215350.6|215200.6|215461.5|215311.5|215461.5|215311.5|215297.7|215147.7|526
1602060300000|2020-10-07 08:45:00|215457.7|215307.7|215399.6|215249.6|215520.4|215370.4|215384.9|215234.9|580
1602060600000|2020-10-07 08:50:00|215399.1|215249.1|215255.7|215105.7|215406.8|215256.8|215171.7|215021.7|653
1602060900000|2020-10-07 08:55:00|215257.1|215107.1|215119.3|214969.3|215274.1|215124.1|215113.1|214966.4|556
1602061200000|2020-10-07 09:00:00|215128.4|214978.4|215171|215021|215286.9|215136.9|215118.2|214968.2|613
1602061500000|2020-10-07 09:05:00|215164.7|215014.7|215453.7|215303.7|215457.6|215307.6|215164|215014|653
1602061800000|2020-10-07 09:10:00|215454|215304|215508.9|215358.9|215554.2|215412.4|215446.6|215296.6|643
1602062100000|2020-10-07 09:15:00|215509.4|215359.4|215611.1|215461.1|215612.1|215462.1|215371.7|215267.1|703
1602062400000|2020-10-07 09:20:00|215611.5|215461.5|215784.2|215634.2|215788.6|215638.6|215543|215442.7|746
1602062700000|2020-10-07 09:25:00|215787.7|215637.7|215815.7|215665.7|215882.8|215732.8|215710.4|215560.4|814
1602063000000|2020-10-07 09:30:00|215819.1|215669.1|215712.9|215562.9|215819.8|215698.3|215656|215526.8|848
1602063300000|2020-10-07 09:35:00|215713|215563|215521.8|215371.8|215713.7|215563.7|215478.7|215367.4|725
1602063600000|2020-10-07 09:40:00|215521|215371|215364.7|215214.7|215663.6|215513.6|215360.6|215210.6|778
1602063900000|2020-10-07 09:45:00|215366.6|215216.6|215508.5|215358.5|215616.5|215466.5|215316.8|215209.6|800
1602064200000|2020-10-07 09:50:00|215510.3|215360.3|215715.3|215565.3|215718|215568|215494.9|215359.3|690
1602064500000|2020-10-07 09:55:00|215716|215566|215808.1|215658.1|215808.1|215662.1|215649.1|215516.9|839
1602064800000|2020-10-07 10:00:00|215810.3|215660.3|215767.8|215617.8|215946.8|215796.8|215746|215596|857
1602065100000|2020-10-07 10:05:00|215762.9|215612.9|215782.5|215632.5|215889.5|215757.3|215715.8|215596.9|828
1602065400000|2020-10-07 10:10:00|215783.6|215633.6|215705.1|215555.1|215828.2|215681.1|215668.7|215545.1|673
1602065700000|2020-10-07 10:15:00|215701.4|215551.4|215890.7|215740.7|215925.8|215782.4|215688.9|215551.4|666
1602066000000|2020-10-07 10:20:00|215890.9|215740.9|215706.2|215556.2|215903.6|215753.6|215689.9|215539.9|650
1602066300000|2020-10-07 10:25:00|215707.2|215557.2|216018.9|215868.9|216048.2|215925.1|215702.4|215552.4|762
1602066600000|2020-10-07 10:30:00|216019.7|215869.7|216026.8|215876.8|216046.7|215896.7|215901.2|215787.3|750
1602066900000|2020-10-07 10:35:00|216026.9|215876.9|215849.1|215699.1|216083.8|215971.2|215849.1|215699.1|624
1602067200000|2020-10-07 10:40:00|215830.1|215680.1|215862.9|215712.9|215954.2|215830.4|215788.1|215658.1|768
1602067500000|2020-10-07 10:45:00|215862.5|215712.5|215918.2|215768.2|215942.1|215792.1|215816.1|215666.1|643
1602067800000|2020-10-07 10:50:00|215918.1|215768.1|215733.5|215583.5|215932.3|215782.3|215732.7|215582.7|669
1602068100000|2020-10-07 10:55:00|215693|215643|215612.9|215462.9|215760.4|215643|215519|215369|851
1602068400000|2020-10-07 11:00:00|215608.2|215458.2|215443.3|215293.3|215625.8|215475.8|215278.7|215145.5|858
1602068700000|2020-10-07 11:05:00|215442.9|215292.9|215451.5|215301.5|215501|215380.2|215337|215187|803
1602069000000|2020-10-07 11:10:00|215451.7|215301.7|215505.3|215355.3|215578.6|215428.6|215387.8|215237.8|824
1602069300000|2020-10-07 11:15:00|215505.6|215355.6|215544.2|215394.2|215655.7|215505.7|215465.1|215350.6|777
1602069600000|2020-10-07 11:20:00|215546.1|215396.1|215546.2|215396.2|215673.1|215523.1|215535.9|215385.9|748
1602069900000|2020-10-07 11:25:00|215544.4|215394.4|215175.1|215025.1|215549.6|215406.1|215163|215013|790
1602070200000|2020-10-07 11:30:00|215180.5|215030.5|215362.8|215212.8|215375.6|215225.6|215084.2|214950.5|811
1602070500000|2020-10-07 11:35:00|215361.9|215211.9|215167.5|215017.5|215483.3|215333.3|215100.2|214950.2|868
1602070800000|2020-10-07 11:40:00|215171|215021|215329.2|215279.2|215392|215304.6|215143.1|215004.1|788
1602071100000|2020-10-07 11:45:00|215325.4|215275.4|215159|215109|215379.9|215329.9|215152.4|215028.4|734
1602071400000|2020-10-07 11:50:00|215158.5|215108.5|215206.6|215056.6|215333.2|215183.2|215152|215039.1|625
1602071700000|2020-10-07 11:55:00|215205.1|215055.1|214846.7|214796.7|215207|215096.4|214836.5|214724.8|839
1602072000000|2020-10-07 12:00:00|214849.2|214799.2|214663.1|214513.1|215018.9|214868.9|214502.9|214393.9|888
1602072300000|2020-10-07 12:05:00|214668|214518|214811.4|214661.4|215009.8|214859.8|214614.5|214507.7|937
1602072600000|2020-10-07 12:10:00|214767.6|214717.6|214685.6|214535.6|214796.4|214717.6|214539.5|214439.2|809
1602072900000|2020-10-07 12:15:00|214687.3|214537.3|214501.3|214351.3|214708.9|214558.9|214376|214260|938
1602073200000|2020-10-07 12:20:00|214501.1|214351.1|214703.7|214553.7|214758.8|214654.5|214465|214316.2|926
1602073500000|2020-10-07 12:25:00|214704.8|214554.8|214909.5|214759.5|214918.5|214768.5|214611.7|214513.9|869
1602073800000|2020-10-07 12:30:00|214894.4|214744.4|214848|214698|214925.4|214805.1|214704.9|214582.3|890
1602074100000|2020-10-07 12:35:00|214847.6|214697.6|214751.6|214601.6|215015.9|214896.4|214664.8|214564.7|907
1602074400000|2020-10-07 12:40:00|214750.9|214600.9|214272.2|214122.2|214751.6|214601.6|214244.3|214121.1|976
1602074700000|2020-10-07 12:45:00|214273.6|214123.6|214084.5|214034.5|214511.6|214362.7|213960|213857.6|996
1602075000000|2020-10-07 12:50:00|214084.4|214034.4|213930.8|213780.8|214186.9|214084|213856.1|213738.8|939
1602075300000|2020-10-07 12:55:00|213931.5|213781.5|214008.8|213958.8|214145.8|214035.3|213682.4|213532.4|1008
1602075600000|2020-10-07 13:00:00|214005.5|213955.5|214141.7|213991.7|214183.3|214045.7|213830.4|213724.8|958
1602075900000|2020-10-07 13:05:00|214140.6|213990.6|214033.4|213983.4|214224.5|214115.1|213970|213858.6|964
1602076200000|2020-10-07 13:10:00|214036.6|213986.6|214046.5|213896.5|214103|213998.9|213900.5|213800.9|912
1602076500000|2020-10-07 13:15:00|214052.5|213902.5|214226.1|214176.1|214349|214199|213990.7|213884.1|975
1602076800000|2020-10-07 13:20:00|214210.4|214160.4|214430.7|214280.7|214521.7|214371.7|214207.2|214130.5|880
1602077100000|2020-10-07 13:25:00|214430.5|214280.5|214460|214310|214475.4|214363.5|214341.4|214191.4|808
1602077400000|2020-10-07 13:30:00|214460.2|214310.2|214401.2|214251.2|214525.3|214375.3|214134.9|213984.9|1090
1602077700000|2020-10-07 13:35:00|214403.2|214253.2|214711.1|214561.1|214771|214648.9|214403.2|214253.2|1041
1602078000000|2020-10-07 13:40:00|214714.3|214564.3|214471.1|214321.1|214714.3|214564.5|214292.1|214177.8|1021
1602078300000|2020-10-07 13:45:00|214466.8|214316.8|214505.9|214355.9|214668.2|214518.2|214396.3|214287.4|944
1602078600000|2020-10-07 13:50:00|214510.7|214360.7|214598.4|214448.4|214681.8|214543.7|214428|214278|947
1602078900000|2020-10-07 13:55:00|214597.4|214447.4|215094.5|214944.5|215097.4|214947.4|214538.8|214433|989
1602079200000|2020-10-07 14:00:00|215094.6|214944.6|214943.6|214793.6|215207.5|215057.5|214932.9|214782.9|1017
1602079500000|2020-10-07 14:05:00|214943.8|214793.8|214954.5|214804.5|215161.9|215011.9|214899.1|214764.8|981
1602079800000|2020-10-07 14:10:00|214954|214804|215117|214967|215264.8|215114.8|214920.3|214770.3|1030
1602080100000|2020-10-07 14:15:00|215117.9|214967.9|214847.6|214697.6|215242.5|215092.5|214781.3|214631.3|1025
1602080400000|2020-10-07 14:20:00|214847.9|214697.9|214785.3|214635.3|214899.4|214749.4|214659.9|214509.9|1019
1602080700000|2020-10-07 14:25:00|214794.2|214644.2|214927.1|214777.1|214974.8|214824.8|214794.2|214644.2|915
1602081000000|2020-10-07 14:30:00|214930.3|214780.3|215015.4|214865.4|215026.1|214881.8|214876.9|214726.9|919
1602081300000|2020-10-07 14:35:00|215027|214877|215099.8|214949.8|215150.9|215045.9|214984.3|214869.8|849
1602081600000|2020-10-07 14:40:00|215097.7|214947.7|215286.6|215136.6|215372|215222|214984.9|214849.4|834
1602081900000|2020-10-07 14:45:00|215285.3|215135.3|215223.4|215073.4|215364.7|215258.1|215219.4|215069.4|815
1602082200000|2020-10-07 14:50:00|215222.2|215072.2|215112.5|214962.5|215237.7|215087.7|215005.2|214910.9|870
1602082500000|2020-10-07 14:55:00|215113.4|214963.4|215195.1|215045.1|215201.7|215051.7|215017.7|214918|923
1602082800000|2020-10-07 15:00:00|215195.5|215045.5|215057.8|215007.8|215226.3|215077.3|215009.9|214904.8|920
1602083100000|2020-10-07 15:05:00|215057.9|215007.9|214921.7|214771.7|215107.5|215011.8|214758.6|214643.7|919
1602083400000|2020-10-07 15:10:00|214920.1|214770.1|214800.6|214650.6|215009.2|214859.2|214684.5|214534.5|937
1602083700000|2020-10-07 15:15:00|214799.9|214649.9|214850.5|214700.5|214926.8|214785.8|214739.4|214606.1|828
1602084000000|2020-10-07 15:20:00|214850.9|214700.9|214816.1|214666.1|214938.6|214830.8|214797.8|214663.6|816
1602084300000|2020-10-07 15:25:00|214841.5|214691.5|214883.4|214733.4|214978.2|214828.2|214801.8|214691.5|869
1602084600000|2020-10-07 15:30:00|214882.9|214732.9|215016.7|214866.7|215116.3|214967.6|214811.9|214707.1|956
1602084900000|2020-10-07 15:35:00|215008.4|214858.4|215008.3|214858.3|215082.2|214976.3|214928.8|214827.6|919
1602085200000|2020-10-07 15:40:00|215008.2|214858.2|215067.2|214917.2|215074.3|214942.8|214869.6|214719.6|892
1602085500000|2020-10-07 15:45:00|215071|214921|215060.5|214910.5|215122.8|215019.6|214973.3|214873.4|782
1602085800000|2020-10-07 15:50:00|215059.2|214909.2|215327|215177|215360.2|215252.2|215043.7|214893.7|943
1602086100000|2020-10-07 15:55:00|215277.2|215227.2|215502.1|215352.1|215508.2|215358.2|215244|215127.3|874
1602086400000|2020-10-07 16:00:00|215471.9|215321.9|215406.3|215356.3|215495.7|215398.1|215392.9|215292.3|805
1602086700000|2020-10-07 16:05:00|215406.1|215356.1|215262.8|215112.8|215414.3|215362.4|215181.6|215078.3|784
1602087000000|2020-10-07 16:10:00|215264.1|215114.1|215149.9|214999.9|215264.7|215165.8|215089|214985.5|811
1602087300000|2020-10-07 16:15:00|215149.6|214999.6|215168.4|215018.4|215218.7|215097.3|215037.4|214950.5|772
1602087600000|2020-10-07 16:20:00|215167.5|215017.5|214939.1|214789.1|215270.3|215143.8|214927.4|214780.6|781
1602087900000|2020-10-07 16:25:00|214938.7|214788.7|215113.3|214963.3|215398.8|215248.8|214892.9|214782.2|966
1602088200000|2020-10-07 16:30:00|215117.5|214967.5|215063.7|214913.7|215125.3|214975.3|214974|214824|968
1602088500000|2020-10-07 16:35:00|215060.8|214910.8|215057.1|214907.1|215149.1|214999.1|215046.6|214896.6|917
1602088800000|2020-10-07 16:40:00|215055.9|214905.9|215012.7|214862.7|215075.6|214941.8|214893.7|214777.4|792
1602089100000|2020-10-07 16:45:00|215014.5|214864.5|214835.6|214685.6|215014.5|214874.1|214808.9|214681.7|842
1602089400000|2020-10-07 16:50:00|214778.3|214728.3|214804|214654|214887.1|214804.4|214754.7|214645.1|802
1602089700000|2020-10-07 16:55:00|214756.2|214706.2|214800.4|214650.4|214845.3|214745.9|214681.6|214589.1|717
1602090000000|2020-10-07 17:00:00|214799.3|214649.3|214676.1|214626.1|214803|214707.3|214654.4|214564.4|608
1602090300000|2020-10-07 17:05:00|214661.6|214611.6|214585|214435|214729.6|214618.8|214402.5|214303.1|837
1602090600000|2020-10-07 17:10:00|214585.3|214435.3|214630.1|214480.1|214644.1|214542.2|214521.6|214413.4|842
1602090900000|2020-10-07 17:15:00|214628.7|214478.7|214620.8|214470.8|214679.7|214542.5|214575|214452.6|715
1602091200000|2020-10-07 17:20:00|214621.6|214471.6|214709.8|214559.8|214795.2|214656|214617.4|214467.4|728
1602091500000|2020-10-07 17:25:00|214713.6|214563.6|214943.1|214793.1|214958|214828.3|214698.4|214548.4|776
1602091800000|2020-10-07 17:30:00|214943.9|214793.9|214944.4|214794.4|214956.9|214806.9|214906|214756|809
1602092100000|2020-10-07 17:35:00|214944.6|214794.6|214900|214750|214944.6|214794.6|214761.1|214663.9|645
1602092400000|2020-10-07 17:40:00|214900.5|214750.5|214875.4|214725.4|215009.9|214900.7|214816.8|214713.1|728
1602092700000|2020-10-07 17:45:00|214877.9|214727.9|214903.4|214753.4|214997.6|214847.6|214860.5|214710.5|779
1602093000000|2020-10-07 17:50:00|214903.2|214753.2|214853.2|214703.2|214950.1|214812.4|214765|214657.7|793
1602093300000|2020-10-07 17:55:00|214852.8|214702.8|215042.1|214892.1|215048.7|214898.7|214849.9|214699.9|779
1602093600000|2020-10-07 18:00:00|215036.1|214886.1|214978.9|214828.9|215151.7|215022.8|214966.7|214816.7|875
1602093900000|2020-10-07 18:05:00|214977.9|214827.9|215021.6|214871.6|215124.5|214974.5|214919.3|214811.5|866
1602094200000|2020-10-07 18:10:00|215016.2|214866.2|214971.7|214821.7|215016.7|214888.6|214921.9|214777.4|820
1602094500000|2020-10-07 18:15:00|214972.6|214822.6|214819.7|214669.7|215031|214912.7|214738.9|214640.1|871
1602094800000|2020-10-07 18:20:00|214818.4|214668.4|214881.3|214731.3|214898.3|214786.6|214735.9|214611.3|918
1602095100000|2020-10-07 18:25:00|214879.3|214729.3|214871.1|214721.1|215039.2|214889.2|214828.4|214678.4|832
1602095400000|2020-10-07 18:30:00|214871.5|214721.5|214885.7|214735.7|214889.1|214778.7|214819.9|214669.9|805
1602095700000|2020-10-07 18:35:00|214876.4|214726.4|215120.3|214970.3|215123.9|214973.9|214876.4|214726.4|838
1602096000000|2020-10-07 18:40:00|215120.6|214970.6|215017.1|214967.1|215253.7|215124|214974.9|214880.7|843
1602096300000|2020-10-07 18:45:00|215020.6|214970.6|215069.2|214919.2|215100.5|214984.6|214971.6|214867.6|752
1602096600000|2020-10-07 18:50:00|215070.7|214920.7|214838.7|214688.7|215073.6|214958.2|214781|214662.9|776
1602096900000|2020-10-07 18:55:00|214839.4|214689.4|214706.7|214656.7|214891|214762.9|214699.7|214596.7|961
1602097200000|2020-10-07 19:00:00|214703.5|214653.5|214930.3|214780.3|214985.4|214835.4|214703.5|214614.7|964
1602097500000|2020-10-07 19:05:00|214929.3|214779.3|215019|214869|215019.9|214869.9|214912.2|214779.3|782
1602097800000|2020-10-07 19:10:00|215018.2|214868.2|214875.3|214725.3|215023.8|214889.1|214828.9|214678.9|784
1602098100000|2020-10-07 19:15:00|214875.8|214725.8|214901.7|214751.7|214930.2|214830.5|214820|214706.7|616
1602098400000|2020-10-07 19:20:00|214902.2|214752.2|214984.7|214834.7|215008.9|214908|214824|214723.9|680
1602098700000|2020-10-07 19:25:00|214984.1|214834.1|215031.9|214881.9|215106|214992.4|214934.8|214784.8|690
1602099000000|2020-10-07 19:30:00|215035.1|214885.1|215076|214926|215089.1|214939.1|214995.9|214845.9|705
1602099300000|2020-10-07 19:35:00|215075.8|214925.8|215156.5|215006.5|215271.9|215121.9|215069.7|214919.7|742
1602099600000|2020-10-07 19:40:00|215163.4|215013.4|215320.1|215170.1|215340.1|215248.4|215142.7|214992.7|720
1602099900000|2020-10-07 19:45:00|215317.6|215167.6|215303.3|215153.3|215323|215173|215213.3|215103.7|752
1602100200000|2020-10-07 19:50:00|215302.1|215152.1|215051.3|214901.3|215322.2|215172.2|215051.3|214901.3|908
1602100500000|2020-10-07 19:55:00|215053|214903|215221.6|215071.6|215275|215125|215052.3|214902.3|993
1602100800000|2020-10-07 20:00:00|215218.2|215068.2|214991.1|214841.1|215229.6|215079.6|214983.4|214833.4|720
1602101100000|2020-10-07 20:05:00|214994.1|214844.1|214970.1|214820.1|215053.8|214903.8|214948|214798|508
1602101400000|2020-10-07 20:10:00|214978.8|214828.8|214951.7|214801.7|215018.4|214868.4|214936.1|214786.1|447
1602101700000|2020-10-07 20:15:00|214951.4|214801.4|215019.5|214869.5|215032|214929.3|214951.4|214801.4|406
1602102000000|2020-10-07 20:20:00|215020.3|214870.3|215026.5|214876.5|215040|214914.3|214961.1|214843.4|365
1602102300000|2020-10-07 20:25:00|215028.1|214878.1|215079.5|214929.5|215158.1|215009.8|215023.3|214873.3|465
1602102600000|2020-10-07 20:30:00|215079.4|214929.4|215022.1|214872.1|215095.2|214945.2|215015.7|214865.7|432
1602102900000|2020-10-07 20:35:00|215020.8|214870.8|215008.1|214858.1|215024.6|214874.6|214959.3|214809.3|435
1602103200000|2020-10-07 20:40:00|215008.5|214858.5|214927.7|214777.7|215011.2|214861.2|214923.9|214773.9|441
1602103500000|2020-10-07 20:45:00|214928.5|214778.5|214813.4|214663.4|214971.2|214821.2|214788.9|214638.9|471
1602103800000|2020-10-07 20:50:00|214813|214663|214757|214607|214851.2|214701.2|214725.3|214575.3|476
1602104100000|2020-10-07 20:55:00|214751.9|214601.9|214702.6|214552.6|214850.3|214606.4|214667.6|214488|479
1602104400000|2020-10-07 21:00:00|214700.2|214550.2|215093.6|214758.6|215146.3|214811.3|214700.2|214449.3|33
1602104700000|2020-10-07 21:05:00|215032.1|214697.1|215137|214802|215327|214992|214985.7|214650.7|214
1602105000000|2020-10-07 21:10:00|215227.6|214892.6|215054.7|214719.7|215227.6|214892.6|215051.5|214716.5|114
1602105300000|2020-10-07 21:15:00|215055.1|214720.1|215128.6|214793.6|215210.1|214875.1|215054.4|214719.4|112
1602105600000|2020-10-07 21:20:00|215111|214776|215128|214793|215229|214894|215053.1|214718.1|132
1602105900000|2020-10-07 21:25:00|215123.2|214788.2|215228.9|214893.9|215249.8|214914.8|215012.7|214677.7|68
1602106200000|2020-10-07 21:30:00|215066|214731|215104|214769|215178.2|214843.2|215019.1|214684.1|207
1602106500000|2020-10-07 21:35:00|215107.5|214772.5|214995.9|214660.9|215177.1|214842.1|214859.3|214524.3|254
1602106800000|2020-10-07 21:40:00|214995.8|214660.8|214975.1|214640.1|215101.6|214766.6|214841.7|214506.7|105
1602107100000|2020-10-07 21:45:00|214937.1|214602.1|214947.9|214612.9|215034.8|214699.8|214902|214567|229
1602107400000|2020-10-07 21:50:00|214969.4|214634.4|214964|214629|215046.6|214711.6|214869.1|214534.1|131
1602107700000|2020-10-07 21:55:00|214973.5|214638.5|214953.9|214618.9|215053.7|214718.7|214837.5|214502.5|131
1602108000000|2020-10-07 22:00:00|214976.8|214641.8|214831.4|214496.4|215011.8|214676.8|214633.2|214298.2|739
1602108300000|2020-10-07 22:05:00|214840.9|214505.9|214805.3|214655.3|214888.5|214712.4|214720.7|214405.7|459
1602108600000|2020-10-07 22:10:00|214860.4|214580.7|214809.7|214474.7|214884.3|214686.3|214699.5|214364.5|435
1602108900000|2020-10-07 22:15:00|214833.5|214498.5|214780|214445|214876.9|214598.5|214663.4|214370.6|460
1602109200000|2020-10-07 22:20:00|214785.7|214450.7|214669.8|214519.8|214791.5|214553.1|214652.4|214354|407
1602109500000|2020-10-07 22:25:00|214667.8|214517.8|214659.1|214509.1|214710.1|214560.1|214632|214482|370
1602109800000|2020-10-07 22:30:00|214651.8|214501.8|214640|214490|214711.2|214552.9|214618|214451.8|341
1602110100000|2020-10-07 22:35:00|214630.5|214480.5|214662.3|214512.3|214745.3|214574.9|214630.5|214436.1|345
1602110400000|2020-10-07 22:40:00|214674|214524|214619.1|214469.1|214700.2|214550.1|214607.2|214387.4|292
1602110700000|2020-10-07 22:45:00|214620.3|214470.3|214443|214293|214629.4|214479.4|214424.4|214274.4|456
1602111000000|2020-10-07 22:50:00|214438.3|214288.3|214506.7|214356.7|214507.7|214357.7|214419.9|214269.9|341
1602111300000|2020-10-07 22:55:00|214600|214333|214602.3|214452.3|214607.2|214457.2|214510.2|214333|310
1602111600000|2020-10-07 23:00:00|214600|214450|214625.6|214475.6|214652.5|214502.5|214564.4|214414.4|355
1602111900000|2020-10-07 23:05:00|214637.5|214487.5|214662|214512|214676|214526|214571.5|214421.5|229
1602112200000|2020-10-07 23:10:00|214658.3|214508.3|214731.3|214581.3|214755.9|214605.9|214657|214507|240
1602112500000|2020-10-07 23:15:00|214731.6|214581.6|214748.6|214598.6|214751.7|214601.7|214682|214532|273
1602112800000|2020-10-07 23:20:00|214750.7|214600.7|214733.2|214583.2|214750.7|214600.7|214687.7|214537.7|313
1602113100000|2020-10-07 23:25:00|214732.1|214582.1|214737|214587|214763.7|214613.7|214717|214567|293
1602113400000|2020-10-07 23:30:00|214736.4|214586.4|214769.3|214619.3|214770.5|214620.5|214720.5|214570.5|260
1602113700000|2020-10-07 23:35:00|214768.4|214618.4|214591.5|214441.5|214769.4|214619.4|214591.5|214441.5|358
1602114000000|2020-10-07 23:40:00|214598.3|214448.3|214717.7|214567.7|214731.8|214581.8|214590.5|214440.5|352
1602114300000|2020-10-07 23:45:00|214715|214565|214726.5|214576.5|214728.2|214578.2|214675.8|214525.8|352
1602114600000|2020-10-07 23:50:00|214726|214576|214718.8|214568.8|214740.4|214590.4|214698.4|214548.4|239
1602114900000|2020-10-07 23:55:00|214717.7|214567.7|214716.7|214566.7|214742.7|214592.7|214686.2|214536.2|210
1602115200000|2020-10-08 00:00:00|214721.3|214571.3|214810.1|214660.1|214820.9|214670.9|214695.5|214545.5|539
1602115500000|2020-10-08 00:05:00|214810.3|214660.3|214816.3|214666.3|214867.1|214717.1|214757.2|214607.2|459
1602115800000|2020-10-08 00:10:00|214817.6|214667.6|214807.6|214657.6|214863.8|214713.8|214725.2|214575.2|426
1602116100000|2020-10-08 00:15:00|214805.8|214655.8|214799.4|214649.4|214879.6|214729.6|214756.6|214606.6|501
1602116400000|2020-10-08 00:20:00|214799.8|214649.8|214750.8|214600.8|214800.6|214650.6|214719.2|214569.2|483
1602116700000|2020-10-08 00:25:00|214756.5|214606.5|214722|214572|214783.1|214633.1|214662.6|214512.6|432
1602117000000|2020-10-08 00:30:00|214719|214569|214738.2|214588.2|214816.8|214666.8|214714.9|214564.9|426
1602117300000|2020-10-08 00:35:00|214735.8|214585.8|214720.6|214570.6|214763.7|214613.7|214690|214540|471
1602117600000|2020-10-08 00:40:00|214720.8|214570.8|214732.1|214582.1|214735.9|214585.9|214677.4|214527.4|321
1602117900000|2020-10-08 00:45:00|214728.2|214578.2|214713.9|214563.9|214765|214615|214613.2|214463.2|454
1602118200000|2020-10-08 00:50:00|214712.8|214562.8|214714.8|214564.8|214720.6|214570.6|214670.5|214520.5|381
1602118500000|2020-10-08 00:55:00|214712|214562|214793.1|214643.1|214827.5|214677.5|214691.7|214541.7|532
1602118800000|2020-10-08 01:00:00|214773.8|214623.8|214842.3|214692.3|214850|214700|214742.9|214592.9|501
1602119100000|2020-10-08 01:05:00|214842.9|214692.9|214722.2|214572.2|214853.8|214703.8|214687.3|214537.3|416
1602119400000|2020-10-08 01:10:00|214721.3|214571.3|214762.2|214612.2|214813.5|214663.5|214700.4|214550.4|346
1602119700000|2020-10-08 01:15:00|214749.5|214599.5|214850.4|214700.4|214911.7|214761.7|214745.4|214595.4|528
1602120000000|2020-10-08 01:20:00|214849.5|214699.5|214954.2|214804.2|214957.5|214807.5|214833.7|214683.7|535
1602120300000|2020-10-08 01:25:00|214955.1|214805.1|215054.2|214904.2|215074.1|214924.1|214942.5|214792.5|536
1602120600000|2020-10-08 01:30:00|215049.2|214899.2|214996.3|214846.3|215136.4|214986.4|214992|214842|540
1602120900000|2020-10-08 01:35:00|214994.8|214844.8|214875.4|214725.4|215011.3|214861.3|214858|214708|618
1602121200000|2020-10-08 01:40:00|214872.7|214722.7|214904.2|214754.2|214948.2|214798.2|214872.7|214722.7|513
1602121500000|2020-10-08 01:45:00|214906.2|214756.2|214857.8|214707.8|214907|214757|214805.4|214655.4|506
1602121800000|2020-10-08 01:50:00|214857.9|214707.9|214811.2|214661.2|214864.3|214714.3|214718.6|214568.6|494
1602122100000|2020-10-08 01:55:00|214813.2|214663.2|214610.3|214460.3|214815.4|214665.4|214538.4|214388.4|747
1602122400000|2020-10-08 02:00:00|214609.3|214459.3|214675.4|214525.4|214696.9|214546.9|214584.9|214434.9|542
1602122700000|2020-10-08 02:05:00|214677.4|214527.4|214768.8|214618.8|214793.4|214643.4|214665.6|214515.6|475
1602123000000|2020-10-08 02:10:00|214766.8|214616.8|214820.9|214670.9|214824.8|214674.8|214754.3|214604.3|406
1602123300000|2020-10-08 02:15:00|214823.3|214673.3|214812.6|214662.6|214828.9|214678.9|214786|214636|333
1602123600000|2020-10-08 02:20:00|214813|214663|214795.9|214645.9|214832.4|214682.4|214777.8|214627.8|343
1602123900000|2020-10-08 02:25:00|214796.4|214646.4|214814|214664|214838.8|214688.8|214775.4|214625.4|439
1602124200000|2020-10-08 02:30:00|214812.3|214662.3|214816.8|214666.8|214839.4|214689.4|214788|214638|336
1602124500000|2020-10-08 02:35:00|214809.1|214659.1|214813.1|214663.1|214860.5|214710.5|214804.8|214654.8|352
1602124800000|2020-10-08 02:40:00|214810.8|214660.8|214816.4|214666.4|214827.4|214677.4|214794.9|214644.9|392
1602125100000|2020-10-08 02:45:00|214815.3|214665.3|214808.3|214658.3|214838.5|214688.5|214777.3|214627.3|411
1602125400000|2020-10-08 02:50:00|214807.5|214657.5|214700.1|214550.1|214816.8|214666.8|214698.3|214548.3|409
1602125700000|2020-10-08 02:55:00|214700.6|214550.6|214641.3|214491.3|214700.6|214550.6|214624.2|214474.2|458
1602126000000|2020-10-08 03:00:00|214639.3|214489.3|214658.6|214508.6|214690|214540|214617.8|214467.8|422
1602126300000|2020-10-08 03:05:00|214657.9|214507.9|214673.2|214523.2|214701.4|214551.4|214650.5|214500.5|431
1602126600000|2020-10-08 03:10:00|214675.8|214525.8|214698.9|214548.9|214707.2|214557.2|214655.2|214505.2|361
1602126900000|2020-10-08 03:15:00|214706.5|214556.5|214741.1|214591.1|214742.1|214592.1|214690.8|214540.8|410
1602127200000|2020-10-08 03:20:00|214737.3|214587.3|214819.7|214669.7|214876.2|214726.2|214732.8|214582.8|405
1602127500000|2020-10-08 03:25:00|214823.4|214673.4|214862.3|214712.3|214865.2|214715.2|214802.6|214652.6|352
1602127800000|2020-10-08 03:30:00|214863.8|214713.8|214892.1|214742.1|214909.4|214759.4|214842.1|214692.1|463
1602128100000|2020-10-08 03:35:00|214897.9|214747.9|214790.1|214640.1|214901.5|214751.5|214783.5|214633.5|468
1602128400000|2020-10-08 03:40:00|214792.1|214642.1|214756.1|214606.1|214803.8|214653.8|214733.5|214583.5|425
1602128700000|2020-10-08 03:45:00|214754.3|214604.3|214671.6|214521.6|214770.4|214620.4|214660.6|214510.6|417
1602129000000|2020-10-08 03:50:00|214670.5|214520.5|214731.2|214581.2|214735.8|214585.8|214658.4|214508.4|406
1602129300000|2020-10-08 03:55:00|214731.5|214581.5|214780.6|214630.6|214805.3|214655.3|214718.5|214568.5|415
1602129600000|2020-10-08 04:00:00|214776.1|214626.1|214779.6|214629.6|214811.5|214661.5|214756.2|214606.2|444
1602129900000|2020-10-08 04:05:00|214780.8|214630.8|214798.7|214648.7|214826.2|214676.2|214764.7|214614.7|428
1602130200000|2020-10-08 04:10:00|214798.3|214648.3|214822.8|214672.8|214834.1|214684.1|214790.1|214640.1|393
1602130500000|2020-10-08 04:15:00|214830.1|214680.1|214813.3|214663.3|214889.3|214739.3|214813.3|214663.3|447
1602130800000|2020-10-08 04:20:00|214812.6|214662.6|214768.2|214618.2|214816.9|214666.9|214763|214613|449
1602131100000|2020-10-08 04:25:00|214784.9|214634.9|214754.7|214604.7|214800|214650|214750.4|214600.4|428
1602131400000|2020-10-08 04:30:00|214752.3|214602.3|214720.6|214570.6|214760.5|214610.5|214716.8|214566.8|428
1602131700000|2020-10-08 04:35:00|214720.5|214570.5|214758.4|214608.4|214777|214627|214707.7|214557.7|429
1602132000000|2020-10-08 04:40:00|214758.2|214608.2|214751.9|214601.9|214768.3|214618.3|214723.8|214573.8|385
1602132300000|2020-10-08 04:45:00|214751.2|214601.2|214725.6|214575.6|214773.4|214623.4|214716.1|214566.1|340
1602132600000|2020-10-08 04:50:00|214724|214574|214685|214535|214747.9|214597.9|214680|214530|350
1602132900000|2020-10-08 04:55:00|214680.4|214530.4|214660.3|214510.3|214696.8|214546.8|214626|214476|447
1602133200000|2020-10-08 05:00:00|214659|214509|214630.3|214480.3|214690.7|214540.7|214618|214468|406
1602133500000|2020-10-08 05:05:00|214630.8|214480.8|214588.1|214438.1|214649.2|214499.2|214564.6|214414.6|377
1602133800000|2020-10-08 05:10:00|214588.6|214438.6|214561.1|214411.1|214609.1|214459.1|214526.2|214376.2|451
1602134100000|2020-10-08 05:15:00|214563.7|214413.7|214444.2|214294.2|214598.5|214448.5|214435.2|214285.2|492
1602134400000|2020-10-08 05:20:00|214452.1|214302.1|214396.8|214246.8|214455.8|214305.8|214382.4|214232.4|528
1602134700000|2020-10-08 05:25:00|214397.2|214247.2|214438.9|214288.9|214479.5|214329.5|214387.3|214237.3|576
1602135000000|2020-10-08 05:30:00|214430.3|214280.3|214446.8|214296.8|214472.8|214322.8|214411.6|214261.6|443
1602135300000|2020-10-08 05:35:00|214446.6|214296.6|214422.8|214272.8|214453.2|214303.2|214383.7|214233.7|472
1602135600000|2020-10-08 05:40:00|214422.6|214272.6|214473.6|214323.6|214478.3|214328.3|214420.5|214270.5|389
1602135900000|2020-10-08 05:45:00|214465.7|214315.7|214446.4|214296.4|214478.8|214328.8|214418.9|214268.9|483
1602136200000|2020-10-08 05:50:00|214446.2|214296.2|214356.6|214206.6|214465.6|214315.6|214290.8|214140.8|564
1602136500000|2020-10-08 05:55:00|214354.6|214204.6|214321.5|214171.5|214399.4|214249.4|214310.7|214160.7|505
1602136800000|2020-10-08 06:00:00|214314.2|214164.2|214188.6|214038.6|214400.8|214250.8|214045.3|213895.3|664
1602137100000|2020-10-08 06:05:00|214188.1|214038.1|214404.6|214254.6|214406.9|214256.9|214176.3|214026.3|651
1602137400000|2020-10-08 06:10:00|214405|214255|214463.9|214313.9|214467.6|214317.6|214290.3|214140.3|691
1602137700000|2020-10-08 06:15:00|214464.3|214314.3|214519.5|214369.5|214547|214397|214415|214265|664
1602138000000|2020-10-08 06:20:00|214518.3|214368.3|214437.8|214287.8|214524.7|214374.7|214296.9|214146.9|663
1602138300000|2020-10-08 06:25:00|214427.2|214277.2|214342.6|214192.6|214428.1|214278.1|214296.7|214146.7|464
1602138600000|2020-10-08 06:30:00|214341.8|214191.8|214125.7|213975.7|214344.2|214194.2|214117|213967|636
1602138900000|2020-10-08 06:35:00|214125.5|213975.5|213951|213801|214133.2|213983.2|213947|213797|658
1602139200000|2020-10-08 06:40:00|213956.4|213806.4|213909.9|213759.9|214090.8|213940.8|213909.7|213759.7|591
1602139500000|2020-10-08 06:45:00|213904.1|213754.1|213927.3|213777.3|213974.8|213824.8|213831.9|213681.9|610
1602139800000|2020-10-08 06:50:00|213927.8|213777.8|213881.6|213731.6|214008.2|213894|213879.1|213729.1|632
1602140100000|2020-10-08 06:55:00|213881.7|213731.7|213788|213638|213899.3|213749.3|213763.7|213613.7|696
1602140400000|2020-10-08 07:00:00|213787.8|213637.8|214091.7|213941.7|214118.3|213968.3|213708.9|213558.9|895
1602140700000|2020-10-08 07:05:00|214092.4|213942.4|214049.3|213899.3|214110.9|213960.9|213934.6|213784.6|776
1602141000000|2020-10-08 07:10:00|214049.6|213899.6|214219|214069|214271.2|214121.2|214028|213878|737
1602141300000|2020-10-08 07:15:00|214220.3|214070.3|214090.9|213940.9|214221.7|214071.7|214038.3|213888.3|731
1602141600000|2020-10-08 07:20:00|214090.8|213940.8|214072.2|213922.2|214141.6|213991.6|213944.4|213794.4|672
1602141900000|2020-10-08 07:25:00|214072.3|213922.3|214178.3|214028.3|214180.4|214030.4|213949.6|213799.6|695
1602142200000|2020-10-08 07:30:00|214177.6|214027.6|214135.1|213985.1|214226.4|214076.4|214018.9|213868.9|773
1602142500000|2020-10-08 07:35:00|214134.9|213984.9|214100.7|213950.7|214140|213990|213930.9|213780.9|684
1602142800000|2020-10-08 07:40:00|214100.2|213950.2|214172.4|214022.4|214211|214061|214020.9|213870.9|699
1602143100000|2020-10-08 07:45:00|214168.4|214018.4|214211.8|214061.8|214264.3|214114.3|214167.5|214017.5|583
1602143400000|2020-10-08 07:50:00|214207.1|214057.1|214247.7|214097.7|214313.3|214163.3|214148.6|213998.6|680
1602143700000|2020-10-08 07:55:00|214249.2|214099.2|214156.7|214006.7|214276.9|214126.9|214147.1|213997.1|567
1602144000000|2020-10-08 08:00:00|214152.4|214002.4|214329.7|214179.7|214350.6|214200.6|214126.7|213976.7|629
1602144300000|2020-10-08 08:05:00|214321.5|214171.5|214325.5|214175.5|214377|214227|214284.4|214134.4|642
1602144600000|2020-10-08 08:10:00|214325.8|214175.8|214098|213948|214371|214221|214093.6|213943.6|566
1602144900000|2020-10-08 08:15:00|214096.8|213946.8|214201.1|214051.1|214201.1|214051.1|214027.1|213877.1|673
1602145200000|2020-10-08 08:20:00|214199.8|214049.8|214147.3|213997.3|214213.7|214063.7|214051.8|213901.8|645
1602145500000|2020-10-08 08:25:00|214149.8|213999.8|214538.8|214388.8|214566.1|214416.1|214091.7|213941.7|753
1602145800000|2020-10-08 08:30:00|214545.8|214395.8|214355.5|214205.5|214603.8|214484.4|214251.7|214101.7|814
1602146100000|2020-10-08 08:35:00|214354.9|214204.9|214240.5|214090.5|214367.8|214217.8|214222.8|214072.8|741
1602146400000|2020-10-08 08:40:00|214237.4|214087.4|214365|214215|214477.3|214327.3|214229.2|214079.2|653
1602146700000|2020-10-08 08:45:00|214365.6|214215.6|214479|214329|214559.8|214409.8|214363.1|214213.1|676
1602147000000|2020-10-08 08:50:00|214479.5|214329.5|214423|214273|214519.7|214369.7|214321.6|214171.6|703
1602147300000|2020-10-08 08:55:00|214447.4|214297.4|214224.4|214074.4|214475.8|214325.8|214192.1|214042.1|721
1602147600000|2020-10-08 09:00:00|214218.6|214068.6|214298.6|214148.6|214312.7|214162.7|214146.8|213996.8|642
1602147900000|2020-10-08 09:05:00|214298.4|214148.4|214142.1|213992.1|214298.4|214148.4|214136.2|213986.2|681
1602148200000|2020-10-08 09:10:00|214154.3|214004.3|214099.9|213949.9|214161|214011|214046.7|213896.7|622
1602148500000|2020-10-08 09:15:00|214095.1|213945.1|214090.4|213940.4|214207.3|214057.3|214086.1|213936.1|554
1602148800000|2020-10-08 09:20:00|214089.6|213939.6|214041.5|213891.5|214091.9|213941.9|213989.4|213853.3|552
1602149100000|2020-10-08 09:25:00|214038.3|213888.3|214090.8|213940.8|214107|214023.3|213962.1|213812.1|581
1602149400000|2020-10-08 09:30:00|214097.7|213947.7|214370.9|214220.9|214370.9|214220.9|214081.3|213931.3|733
1602149700000|2020-10-08 09:35:00|214351.8|214201.8|214321|214171|214388.5|214238.5|214248.8|214098.8|654
1602150000000|2020-10-08 09:40:00|214322|214172|214449.8|214299.8|214513.8|214363.8|214255.3|214105.3|679
1602150300000|2020-10-08 09:45:00|214450.3|214300.3|214365.8|214215.8|214477.5|214327.5|214329.9|214179.9|605
1602150600000|2020-10-08 09:50:00|214365.9|214215.9|214462.4|214312.4|214517.1|214367.1|214361.8|214211.8|595
1602150900000|2020-10-08 09:55:00|214467.9|214317.9|214325.1|214175.1|214467.9|214317.9|214320.8|214170.8|655
1602151200000|2020-10-08 10:00:00|214323.3|214173.3|214226.4|214076.4|214419.9|214269.9|214225.2|214075.2|641
1602151500000|2020-10-08 10:05:00|214227.1|214077.1|214056|213906|214277.7|214127.7|214041.1|213891.1|625
1602151800000|2020-10-08 10:10:00|214056.6|213906.6|213987.2|213837.2|214078.2|213928.2|213940.9|213813.6|523
1602152100000|2020-10-08 10:15:00|213987.3|213837.3|214110.6|213960.6|214117.1|214000.4|213963.7|213837.3|725
1602152400000|2020-10-08 10:20:00|214109.6|213959.6|214155.3|214005.3|214212.1|214062.1|214063.1|213956.5|603
1602152700000|2020-10-08 10:25:00|214151.1|214001.1|214148.5|213998.5|214170.6|214020.6|214110.5|213960.5|531
1602153000000|2020-10-08 10:30:00|214149.5|213999.5|213933.5|213783.5|214225.2|214075.2|213880.7|213730.7|630
1602153300000|2020-10-08 10:35:00|213931.6|213781.6|214028.6|213878.6|214058.6|213908.6|213887.9|213780.4|552
1602153600000|2020-10-08 10:40:00|214028.9|213878.9|214030.7|213880.7|214033.3|213883.3|213889.3|213742.5|601
1602153900000|2020-10-08 10:45:00|214031.1|213881.1|214126.9|213976.9|214230.2|214100.8|213945.8|213795.8|730
1602154200000|2020-10-08 10:50:00|214126.8|213976.8|214246|214096|214263.5|214113.5|214073.4|213944.3|704
1602154500000|2020-10-08 10:55:00|214245.9|214095.9|214405.9|214255.9|214412.3|214262.3|214233.1|214083.1|624
1602154800000|2020-10-08 11:00:00|214409.7|214259.7|214354.9|214204.9|214429.2|214279.2|214232.3|214082.3|756
1602155100000|2020-10-08 11:05:00|214355.1|214205.1|214355.2|214205.2|214383.1|214233.1|214329.2|214179.2|473
1602155400000|2020-10-08 11:10:00|214355.7|214205.7|214312.2|214162.2|214385|214235|214260.7|214110.7|443
1602155700000|2020-10-08 11:15:00|214326.3|214176.3|214368.9|214218.9|214484.9|214396.5|214302.1|214152.1|685
1602156000000|2020-10-08 11:20:00|214371.4|214221.4|214204.4|214154.4|214371.4|214249.4|214201.6|214075.8|558
1602156300000|2020-10-08 11:25:00|214204.1|214154.1|214292.9|214142.9|214311.4|214175|214202.9|214115.6|481
1602156600000|2020-10-08 11:30:00|214292.8|214142.8|214427.9|214377.9|214460.4|214380.8|214274|214124|618
1602156900000|2020-10-08 11:35:00|214425.4|214375.4|214424.9|214274.9|214477.9|214377.4|214331.3|214181.3|636
1602157200000|2020-10-08 11:40:00|214425.5|214275.5|214344.1|214194.1|214463|214313|214329.6|214179.6|566
1602157500000|2020-10-08 11:45:00|214343.4|214193.4|214367.3|214217.3|214384.5|214249.6|214243.4|214093.4|621
1602157800000|2020-10-08 11:50:00|214366.9|214216.9|214363.8|214213.8|214403.8|214302.4|214238.4|214128.7|562
1602158100000|2020-10-08 11:55:00|214361.7|214211.7|214248.4|214098.4|214467.9|214360.9|214238.8|214098.4|701
1602158400000|2020-10-08 12:00:00|214248|214098|214215.4|214165.4|214317.7|214169.8|214084.2|213934.2|736
1602158700000|2020-10-08 12:05:00|214214.5|214164.5|213955.9|213805.9|214237.3|214165.2|213892.9|213760.3|823
1602159000000|2020-10-08 12:10:00|213957.6|213807.6|213771.4|213621.4|214086.9|213936.9|213710.4|213560.4|916
1602159300000|2020-10-08 12:15:00|213772.1|213622.1|213766.7|213616.7|213810.2|213714.7|213629.7|213493.8|892
1602159600000|2020-10-08 12:20:00|213670.7|213620.7|213717|213667|213863.5|213721.7|213503.8|213408.4|1015
1602159900000|2020-10-08 12:25:00|213718.2|213668.2|213932.8|213782.8|213939.9|213812.9|213642.8|213542.9|840
1602160200000|2020-10-08 12:30:00|213953.6|213803.6|214153.7|214003.7|214343.4|214193.4|213930.7|213780.7|997
1602160500000|2020-10-08 12:35:00|214153.5|214003.5|214253.9|214203.9|214358.2|214258.1|214064.1|213960|874
1602160800000|2020-10-08 12:40:00|214252.3|214202.3|214120.1|213970.1|214292.8|214202.3|214051.8|213946.3|917
1602161100000|2020-10-08 12:45:00|214120.9|213970.9|214057.7|214007.7|214156.9|214059.3|214009.3|213913|849
1602161400000|2020-10-08 12:50:00|214056.4|214006.4|214301.6|214151.6|214311.8|214203.5|214056.4|213959.6|871
1602161700000|2020-10-08 12:55:00|214300.9|214150.9|214137.3|214087.3|214331.2|214199.4|214114.2|214010.4|887
1602162000000|2020-10-08 13:00:00|214137.7|214087.7|214872.4|214722.4|214896.2|214787|214113.8|214035.3|955
1602162300000|2020-10-08 13:05:00|214868.9|214718.9|214849.4|214799.4|215109.1|214959.1|214751.4|214601.4|1004
1602162600000|2020-10-08 13:10:00|214849.9|214799.9|214904.6|214754.6|214990.1|214891.8|214718.5|214630.6|915
1602162900000|2020-10-08 13:15:00|214912.2|214762.2|214848.5|214698.5|214912.2|214786.2|214622.6|214515.9|1010
1602163200000|2020-10-08 13:20:00|214848.6|214698.6|214706.1|214556.1|214920.3|214796.7|214633.6|214501.3|955
1602163500000|2020-10-08 13:25:00|214707.1|214557.1|214847.7|214697.7|214854.1|214755.5|214703.2|214554.4|929
1602163800000|2020-10-08 13:30:00|214846.7|214696.7|214981.7|214831.7|214981.7|214831.7|214671.8|214561|1123
1602164100000|2020-10-08 13:35:00|214983.3|214833.3|214555.9|214405.9|214999.4|214849.4|214507.9|214384.4|1103
1602164400000|2020-10-08 13:40:00|214554.1|214404.1|214848|214698|214855.4|214705.4|214470.6|214320.6|1006
1602164700000|2020-10-08 13:45:00|214846.4|214696.4|215010.6|214860.6|215087.4|214937.4|214721.4|214599.3|977
1602165000000|2020-10-08 13:50:00|215013.6|214863.6|214616.9|214466.9|215085.2|214981|214499.8|214361.7|1007
1602165300000|2020-10-08 13:55:00|214616.7|214466.7|214405.6|214255.6|214642.1|214528.8|214365|214237|1004
1602165600000|2020-10-08 14:00:00|214405|214255|214741.6|214591.6|214824.1|214674.1|214323.4|214173.4|1108
1602165900000|2020-10-08 14:05:00|214744.9|214594.9|214732.5|214582.5|214864.1|214755.3|214677.5|214555.9|1053
1602166200000|2020-10-08 14:10:00|214732.7|214582.7|214841.4|214691.4|214843.5|214701.3|214564.9|214449.5|1068
1602166500000|2020-10-08 14:15:00|214837.7|214687.7|214577.6|214427.6|214891.4|214741.4|214506.5|214387.1|1046
1602166800000|2020-10-08 14:20:00|214577.7|214427.7|214426.7|214276.7|214670.8|214520.8|214285.1|214190.7|1002
1602167100000|2020-10-08 14:25:00|214427.2|214277.2|214575.5|214525.5|214721.9|214611.2|214410.3|214271.7|959
1602167400000|2020-10-08 14:30:00|214575.1|214525.1|214609|214459|214823.4|214673.4|214510|214409.3|1013
1602167700000|2020-10-08 14:35:00|214610.3|214460.3|214716.1|214566.1|214753.2|214603.2|214529.2|214410.8|881
1602168000000|2020-10-08 14:40:00|214712.8|214562.8|214907.1|214757.1|215031.5|214910.9|214660.2|214554.7|963
1602168300000|2020-10-08 14:45:00|214911.2|214761.2|214849|214699|214937.2|214834.7|214728.2|214627.5|804
1602168600000|2020-10-08 14:50:00|214849.6|214699.6|214760.4|214610.4|214897.1|214753.2|214671.7|214575.2|885
1602168900000|2020-10-08 14:55:00|214760.5|214610.5|214454|214304|214786.6|214665.4|214295.8|214192.2|897
1602169200000|2020-10-08 15:00:00|214453.1|214303.1|214570.1|214520.1|214635.7|214535.3|214363|214254|906
1602169500000|2020-10-08 15:05:00|214569|214519|214448.6|214298.6|214617.9|214519|214333.9|214183.9|870
1602169800000|2020-10-08 15:10:00|214436.9|214286.9|214469.1|214319.1|214494.3|214395.2|214366.1|214226.1|740
1602170100000|2020-10-08 15:15:00|214464.6|214314.6|214587.7|214437.7|214590|214483.3|214332.5|214182.5|819
1602170400000|2020-10-08 15:20:00|214587.6|214437.6|214490.7|214340.7|214664.2|214520|214474.3|214324.3|962
1602170700000|2020-10-08 15:25:00|214490.2|214340.2|214514.9|214364.9|214646.2|214561.9|214462.1|214339.9|906
1602171000000|2020-10-08 15:30:00|214459.2|214409.2|214703.8|214553.8|214767.7|214652.5|214403.4|214311.9|865
1602171300000|2020-10-08 15:35:00|214701.4|214551.4|214193.9|214043.9|214704.4|214604.5|214178.7|214039.8|971
1602171600000|2020-10-08 15:40:00|214190|214040|214418.5|214268.5|214442.4|214325.7|214041.5|213913.1|862
1602171900000|2020-10-08 15:45:00|214415|214265|214165.4|214115.4|214428.3|214332|214112.6|214013.5|834
1602172200000|2020-10-08 15:50:00|214163.7|214113.7|214359|214209|214430.3|214350|214144.4|214063.5|880
1602172500000|2020-10-08 15:55:00|214366|214216|214271.7|214121.7|214434|214329.3|214199|214056.1|839
1602172800000|2020-10-08 16:00:00|214271.1|214121.1|214190.8|214040.8|214277.7|214177.6|214093.7|213943.7|878
1602173100000|2020-10-08 16:05:00|214131.2|214081.2|214195.5|214045.5|214258.1|214145.9|214090.3|213990.1|880
1602173400000|2020-10-08 16:10:00|214195.4|214045.4|213954|213904|214271.5|214133.4|213943.1|213821.9|881
1602173700000|2020-10-08 16:15:00|213954.2|213904.2|213936.1|213886.1|214065.1|213949.6|213913.9|213785|748
1602174000000|2020-10-08 16:20:00|213933.4|213883.4|213926.5|213876.5|214002.2|213917.3|213850.2|213750.9|798
1602174300000|2020-10-08 16:25:00|213927.4|213877.4|213967.3|213917.3|214021|213966.8|213903.2|213853.2|749
1602174600000|2020-10-08 16:30:00|213969.6|213919.6|213962.1|213812.1|214001|213951|213859.9|213709.9|792
1602174900000|2020-10-08 16:35:00|213960.3|213810.3|214026.1|213976.1|214121.8|214023|213875.1|213783.5|737
1602175200000|2020-10-08 16:40:00|214024.9|213974.9|213947.2|213897.2|214097.2|214015.3|213900.3|213850.3|707
1602175500000|2020-10-08 16:45:00|213944.2|213894.2|214019.6|213969.6|214142.4|214004.1|213911|213807.3|762
1602175800000|2020-10-08 16:50:00|214021.6|213971.6|214028.1|213978.1|214089.8|214008.4|213998.7|213913.2|672
1602176100000|2020-10-08 16:55:00|214025.7|213975.7|214194.7|214044.7|214197.5|214063.1|214025.7|213935.4|746
1602176400000|2020-10-08 17:00:00|214198.1|214048.1|214221.2|214071.2|214253.2|214143.9|214095.2|213996.3|805
1602176700000|2020-10-08 17:05:00|214221.6|214071.6|214113|213963|214329|214225.4|214112.1|213962.1|759
1602177000000|2020-10-08 17:10:00|214113.3|213963.3|214141.9|213991.9|214165.7|214070.9|214051.2|213928.3|783
1602177300000|2020-10-08 17:15:00|214142.1|213992.1|214337.2|214187.2|214339.4|214215|214093.3|213992.1|717
1602177600000|2020-10-08 17:20:00|214336.9|214186.9|214250.8|214100.8|214337.1|214226.4|214197.9|214093.6|737
1602177900000|2020-10-08 17:25:00|214251.1|214101.1|214159.7|214109.7|214268.1|214167|214074.9|213972.5|786
1602178200000|2020-10-08 17:30:00|214161|214111|214100.9|214050.9|214203.1|214111|214065.5|213974.4|730
1602178500000|2020-10-08 17:35:00|214103.1|214053.1|214097|213947|214144.3|214094.3|213940.1|213839.1|787
1602178800000|2020-10-08 17:40:00|214096.1|213946.1|214000.6|213850.6|214102.4|213999.3|213921.2|213813.5|774
1602179100000|2020-10-08 17:45:00|213999.2|213849.2|214000.3|213850.3|214064.9|213956.8|213938.6|213830.5|744
1602179400000|2020-10-08 17:50:00|214001.1|213851.1|214006|213856|214013.6|213905.1|213916.5|213819.4|604
1602179700000|2020-10-08 17:55:00|214003.2|213853.2|214005.7|213955.7|214062.4|213962.3|213921|213828|706
1602180000000|2020-10-08 18:00:00|214052.9|213902.9|214020.8|213870.8|214065.8|213962.6|213962.1|213853.2|722
1602180300000|2020-10-08 18:05:00|214019.6|213869.6|213864.1|213814.1|214034.5|213933.5|213808.9|213730.6|669
1602180600000|2020-10-08 18:10:00|213864.4|213814.4|214042.5|213892.5|214044.9|213931.2|213849.1|213762.4|700
1602180900000|2020-10-08 18:15:00|214038.6|213888.6|214022.5|213872.5|214070|213976.3|213924.5|213812.6|663
1602181200000|2020-10-08 18:20:00|214022.2|213872.2|213953.9|213903.9|214047.8|213932.4|213929.1|213822.4|667
1602181500000|2020-10-08 18:25:00|213956.1|213906.1|213848.5|213798.5|214054.4|213957.4|213832.7|213729.9|649
1602181800000|2020-10-08 18:30:00|213846.8|213796.8|213991.4|213841.4|214025.7|213919.6|213839.8|213740.7|711
1602182100000|2020-10-08 18:35:00|213991.9|213841.9|214004.5|213854.5|214025|213916.7|213954.8|213837.7|601
1602182400000|2020-10-08 18:40:00|214004|213854|213911.2|213761.2|214022.2|213926.4|213859.1|213761.2|632
1602182700000|2020-10-08 18:45:00|213911|213761|213890.5|213740.5|214027.2|213927.3|213812.5|213710.5|679
1602183000000|2020-10-08 18:50:00|213842.4|213792.4|214105.3|214055.3|214166.9|214058.1|213842.4|213743.3|695
1602183300000|2020-10-08 18:55:00|214105.2|214055.2|214328.7|214178.7|214349|214242.5|214105.2|214001.4|875
1602183600000|2020-10-08 19:00:00|214308.5|214158.5|214251.9|214101.9|214321.4|214204.6|214208.9|214088.4|994
1602183900000|2020-10-08 19:05:00|214246|214096|213931.9|213781.9|214254.1|214104.1|213880.2|213773.7|849
1602184200000|2020-10-08 19:10:00|213931.8|213781.8|214064.2|213914.2|214074.4|213924.4|213864.6|213714.6|784
1602184500000|2020-10-08 19:15:00|214064.6|213914.6|214006.4|213856.4|214195.1|214045.1|213993.8|213843.8|801
1602184800000|2020-10-08 19:20:00|214008.8|213858.8|214013.5|213863.5|214077.3|213953.2|213953.5|213819.6|681
1602185100000|2020-10-08 19:25:00|214014.7|213864.7|214027.5|213877.5|214050.4|213900.4|213953|213803|645
1602185400000|2020-10-08 19:30:00|214028.5|213878.5|213963.5|213813.5|214059.3|213909.3|213940.3|213812.1|657
1602185700000|2020-10-08 19:35:00|213965.5|213815.5|213874.8|213724.8|213996.7|213850.4|213822.6|213708.1|812
1602186000000|2020-10-08 19:40:00|213875|213725|213865.7|213715.7|213988.5|213838.5|213802.3|213691.7|704
1602186300000|2020-10-08 19:45:00|213863.9|213713.9|214023.1|213873.1|214077.4|213927.4|213849.9|213699.9|734
1602186600000|2020-10-08 19:50:00|214047.1|213897.1|214075.8|213925.8|214094.7|213944.7|214005.8|213855.8|776
1602186900000|2020-10-08 19:55:00|214070.9|213920.9|214012.3|213862.3|214116.2|213966.2|214001|213851|872
1602187200000|2020-10-08 20:00:00|214010|213860|214075.3|213925.3|214083.4|213933.4|213962|213812|638
1602187500000|2020-10-08 20:05:00|214080.1|213930.1|214143.3|213993.3|214149.7|213999.7|214069.8|213919.8|507
1602187800000|2020-10-08 20:10:00|214142.5|213992.5|214159.1|214009.1|214228.1|214078.1|214118|213990.3|481
1602188100000|2020-10-08 20:15:00|214163.4|214013.4|214201.8|214051.8|214208.6|214058.6|214144|213994|357
1602188400000|2020-10-08 20:20:00|214204.6|214054.6|214159.2|214009.2|214204.6|214054.6|214152.3|214002.3|263
1602188700000|2020-10-08 20:25:00|214159.5|214009.5|214119.1|213969.1|214160.8|214010.8|214080.9|213930.9|372
1602189000000|2020-10-08 20:30:00|214119.2|213969.2|214030|213880|214136.2|213986.2|214012.6|213862.6|368
1602189300000|2020-10-08 20:35:00|214031.3|213881.3|214010.9|213860.9|214042.9|213892.9|214003.8|213853.8|419
1602189600000|2020-10-08 20:40:00|214010.6|213860.6|213972.3|213822.3|214025.9|213913.6|213947.3|213797.3|381
1602189900000|2020-10-08 20:45:00|213972|213822|213835.8|213685.8|213996.7|213846.7|213835.8|213685.8|437
1602190200000|2020-10-08 20:50:00|213837.8|213687.8|213866.5|213716.5|213905.5|213755.5|213831.4|213681.4|436
1602190500000|2020-10-08 20:55:00|213865.6|213715.6|214042|213707|214108.1|213773.1|213819.3|213669.3|396
1602190800000|2020-10-08 21:00:00|214090.6|213755.6|214293.2|213958.2|214320.1|213985.1|214087.6|213752.6|65
1602191100000|2020-10-08 21:05:00|214343.7|214008.7|214186.2|213851.2|214363|214028|214116.1|213805.9|175
1602191400000|2020-10-08 21:10:00|214176.3|213841.3|214020.8|213685.8|214237.2|214021.4|213991.1|213656.1|369
1602191700000|2020-10-08 21:15:00|214018.1|213683.1|214044.9|213709.9|214060.2|213795.9|213945.9|213642.9|176
1602192000000|2020-10-08 21:20:00|213991.8|213656.8|214003.9|213668.9|214066.1|213828|213933.7|213613.9|173
1602192300000|2020-10-08 21:25:00|213999.9|213664.9|214016.2|213681.2|214044.6|213808.5|213955.5|213633.4|164
1602192600000|2020-10-08 21:30:00|214037.5|213722.7|214000.5|213671.3|214070.8|213818.6|213956.6|213623.1|195
1602192900000|2020-10-08 21:35:00|214001.3|213666.3|213932.1|213597.1|214183.3|213848.3|213807.9|213555.4|396
1602193200000|2020-10-08 21:40:00|213932.3|213597.3|213833.9|213683.9|213980.4|213728.6|213804.7|213581.7|305
1602193500000|2020-10-08 21:45:00|213832|213682|213943|213616.1|213957.7|213756.5|213831.5|213562.1|292
1602193800000|2020-10-08 21:50:00|213933.4|213635|213911.5|213637.2|213986.8|213741.6|213819.2|213585.9|169
1602194100000|2020-10-08 21:55:00|213911.4|213637.5|213966|213665.7|213967.9|213747|213852.5|213617.4|293
1602194400000|2020-10-08 22:00:00|213963.6|213664.9|213938.1|213603.1|214069.4|213758.2|213833.1|213598.3|524
1602194700000|2020-10-08 22:05:00|213939.1|213604.1|214046.2|213711.2|214134.9|213799.9|213798.2|213544.4|519
1602195000000|2020-10-08 22:10:00|214029.7|213694.7|213832.4|213682.4|214124.8|213789.8|213772.5|213577.6|456
1602195300000|2020-10-08 22:15:00|213832.6|213682.6|213832.2|213682.2|213849.6|213699.6|213801.6|213651.6|377
1602195600000|2020-10-08 22:20:00|213834.3|213684.3|213813|213663|213838.6|213688.6|213796.2|213646.2|278
1602195900000|2020-10-08 22:25:00|213812|213662|213757.3|213607.3|213812.9|213662.9|213750|213600|268
1602196200000|2020-10-08 22:30:00|213753.1|213603.1|213746.3|213596.3|213809.9|213659.9|213725.8|213575.8|382
1602196500000|2020-10-08 22:35:00|213746.1|213596.1|213757.5|213607.5|213786.2|213636.2|213746.1|213596.1|327
1602196800000|2020-10-08 22:40:00|213757.7|213607.7|213791.6|213641.6|213803|213653|213744.3|213594.3|262
1602197100000|2020-10-08 22:45:00|213791|213641|213813.8|213663.8|213836.3|213686.3|213781.4|213631.4|307
1602197400000|2020-10-08 22:50:00|213816.1|213666.1|213759.5|213609.5|213816.1|213666.1|213730.7|213580.7|283
1602197700000|2020-10-08 22:55:00|213765.1|213615.1|213778|213628|213795.8|213645.8|213731.9|213581.9|246
1602198000000|2020-10-08 23:00:00|213775.4|213625.4|213703.7|213553.7|213785.2|213635.2|213675.2|213486|334
1602198300000|2020-10-08 23:05:00|213704.5|213554.5|213740.5|213590.5|213761.1|213611.1|213687|213537|301
1602198600000|2020-10-08 23:10:00|213741.9|213591.9|213780|213630|213782.7|213632.7|213726.9|213576.9|251
1602198900000|2020-10-08 23:15:00|213780.1|213630.1|213744.1|213594.1|213797.2|213647.2|213711.8|213561.8|319
1602199200000|2020-10-08 23:20:00|213741.4|213591.4|213754.3|213604.3|213773.4|213623.4|213728.3|213578.3|317
1602199500000|2020-10-08 23:25:00|213754.2|213604.2|213767|213617|213777.6|213627.6|213738.5|213588.5|220
1602199800000|2020-10-08 23:30:00|213774|213624|213768.8|213618.8|213776.7|213626.7|213752.5|213602.5|218
1602200100000|2020-10-08 23:35:00|213768.7|213618.7|213771.7|213621.7|213775|213625|213750.4|213600.4|213
1602200400000|2020-10-08 23:40:00|213777.3|213627.3|213759|213609|213798.6|213648.6|213748.9|213598.9|261
1602200700000|2020-10-08 23:45:00|213759.1|213609.1|213718|213568|213782.3|213632.3|213697.8|213547.8|288
1602201000000|2020-10-08 23:50:00|213714.1|213564.1|213716.1|213566.1|213730.5|213580.5|213702|213552|214
1602201300000|2020-10-08 23:55:00|213716|213566|213649.8|213499.8|213724.5|213574.5|213635.5|213485.5|343
1602201600000|2020-10-09 00:00:00|213652.2|213502.2|213685.8|213535.8|213702.6|213552.6|213610.5|213460.5|393
1602201900000|2020-10-09 00:05:00|213686.4|213536.4|213680.1|213530.1|213703.9|213553.9|213624.1|213474.1|279
1602202200000|2020-10-09 00:10:00|213680.7|213530.7|213661|213511|213702.7|213552.7|213626.8|213476.8|297
1602202500000|2020-10-09 00:15:00|213661.3|213511.3|213720.7|213570.7|213743.4|213593.4|213656|213506|327
1602202800000|2020-10-09 00:20:00|213722|213572|213728.7|213578.7|213754.2|213604.2|213654|213504|411
1602203100000|2020-10-09 00:25:00|213723.2|213573.2|213788.8|213638.8|213807.3|213657.3|213711.6|213561.6|382
1602203400000|2020-10-09 00:30:00|213790.8|213640.8|213676.7|213526.7|213790.8|213640.8|213667.8|213517.8|440
1602203700000|2020-10-09 00:35:00|213671.6|213521.6|213686.1|213536.1|213703.2|213553.2|213657.4|213507.4|331
1602204000000|2020-10-09 00:40:00|213687.3|213537.3|213719.2|213569.2|213751.5|213601.5|213675.1|213525.1|358
1602204300000|2020-10-09 00:45:00|213721.5|213571.5|213714.3|213564.3|213729.8|213579.8|213670.3|213520.3|361
1602204600000|2020-10-09 00:50:00|213712.9|213562.9|213707.5|213557.5|213720.1|213570.1|213673.3|213523.3|330
1602204900000|2020-10-09 00:55:00|213707.9|213557.9|213696.6|213546.6|213742.9|213592.9|213682.1|213532.1|370
1602205200000|2020-10-09 01:00:00|213690.2|213540.2|213693.5|213543.5|213731.5|213581.5|213627.4|213477.4|445
1602205500000|2020-10-09 01:05:00|213695.6|213545.6|213692.7|213542.7|213718.5|213568.5|213666|213516|315
1602205800000|2020-10-09 01:10:00|213693|213543|213698.2|213548.2|213703.3|213553.3|213630.8|213480.8|422
1602206100000|2020-10-09 01:15:00|213696.9|213546.9|213504|213354|213700.7|213550.7|213460.6|213310.6|597
1602206400000|2020-10-09 01:20:00|213503.5|213353.5|213502.7|213352.7|213529.6|213379.6|213465.7|213315.7|473
1602206700000|2020-10-09 01:25:00|213511.5|213361.5|213551.8|213401.8|213560.9|213410.9|213492.5|213342.5|456
1602207000000|2020-10-09 01:30:00|213552.9|213402.9|213693.7|213543.7|213700.8|213550.8|213496.6|213346.6|554
1602207300000|2020-10-09 01:35:00|213694.4|213544.4|213558|213408|213702.7|213552.7|213529.2|213379.2|607
1602207600000|2020-10-09 01:40:00|213559.7|213409.7|213584.5|213434.5|213616|213466|213552.6|213402.6|434
1602207900000|2020-10-09 01:45:00|213582.6|213432.6|213590.7|213440.7|213634.4|213484.4|213578.7|213428.7|414
1602208200000|2020-10-09 01:50:00|213593.3|213443.3|213569.1|213419.1|213654.5|213504.5|213560|213410|373
1602208500000|2020-10-09 01:55:00|213569.9|213419.9|213500.5|213350.5|213570.2|213420.2|213496.7|213346.7|480
1602208800000|2020-10-09 02:00:00|213495.8|213345.8|213527.7|213377.7|213548.6|213398.6|213469.2|213319.2|474
1602209100000|2020-10-09 02:05:00|213525.8|213375.8|213526.7|213376.7|213561.5|213411.5|213438.2|213288.2|400
1602209400000|2020-10-09 02:10:00|213524.6|213374.6|213498.6|213348.6|213535.6|213385.6|213468.1|213318.1|365
1602209700000|2020-10-09 02:15:00|213500.4|213350.4|213457.9|213307.9|213518.1|213368.1|213432.9|213282.9|432
1602210000000|2020-10-09 02:20:00|213465.5|213315.5|213451|213301|213473.7|213323.7|213407.9|213257.9|421
1602210300000|2020-10-09 02:25:00|213454.2|213304.2|213487|213337|213503.2|213353.2|213448.5|213298.5|336
1602210600000|2020-10-09 02:30:00|213489|213339|213484.1|213334.1|213506.6|213356.6|213467.2|213317.2|307
1602210900000|2020-10-09 02:35:00|213481.8|213331.8|213431.6|213281.6|213481.8|213331.8|213394.3|213244.3|398
1602211200000|2020-10-09 02:40:00|213429.1|213279.1|213447|213297|213467|213317|213396.9|213246.9|446
1602211500000|2020-10-09 02:45:00|213447.8|213297.8|213452.1|213302.1|213491.8|213341.8|213433|213283|435
1602211800000|2020-10-09 02:50:00|213454.2|213304.2|213439.4|213289.4|213473.4|213323.4|213382.3|213232.3|510
1602212100000|2020-10-09 02:55:00|213440.5|213290.5|213329.6|213179.6|213442.6|213292.6|213310.9|213160.9|465
1602212400000|2020-10-09 03:00:00|213331.7|213181.7|213303.6|213153.6|213360.2|213210.2|213256.9|213106.9|481
1602212700000|2020-10-09 03:05:00|213302.1|213152.1|213318.9|213168.9|213328.8|213178.8|213280.7|213130.7|469
1602213000000|2020-10-09 03:10:00|213319.5|213169.5|213359.3|213209.3|213367.5|213217.5|213302.1|213152.1|411
1602213300000|2020-10-09 03:15:00|213356.1|213206.1|213318.1|213168.1|213393.2|213243.2|213269.6|213119.6|437
1602213600000|2020-10-09 03:20:00|213319.3|213169.3|213301.3|213151.3|213326.5|213176.5|213284.9|213134.9|488
1602213900000|2020-10-09 03:25:00|213303.1|213153.1|213300.6|213150.6|213326.5|213176.5|213288.6|213138.6|353
1602214200000|2020-10-09 03:30:00|213301.1|213151.1|213348.9|213198.9|213353.6|213203.6|213294.9|213144.9|326
1602214500000|2020-10-09 03:35:00|213349.5|213199.5|213372.6|213222.6|213379.9|213229.9|213336.1|213186.1|397
1602214800000|2020-10-09 03:40:00|213373.6|213223.6|213404.9|213254.9|213410.4|213260.4|213365.3|213215.3|342
1602215100000|2020-10-09 03:45:00|213404.6|213254.6|213423.5|213273.5|213434|213284|213397.3|213247.3|255
1602215400000|2020-10-09 03:50:00|213421.8|213271.8|213356.9|213206.9|213429.1|213279.1|213339.3|213189.3|331
1602215700000|2020-10-09 03:55:00|213354.9|213204.9|213342.7|213192.7|213369.3|213219.3|213339.2|213189.2|273
1602216000000|2020-10-09 04:00:00|213343.1|213193.1|213356.7|213206.7|213407|213257|213323.1|213173.1|389
1602216300000|2020-10-09 04:05:00|213349.2|213199.2|213381.3|213231.3|213393.6|213243.6|213343.3|213193.3|311
1602216600000|2020-10-09 04:10:00|213381.7|213231.7|213389.8|213239.8|213450.3|213300.3|213369.1|213219.1|377
1602216900000|2020-10-09 04:15:00|213390.6|213240.6|213479.5|213329.5|213530.1|213380.1|213378.3|213228.3|409
1602217200000|2020-10-09 04:20:00|213479.6|213329.6|213487.5|213337.5|213503.8|213353.8|213468.7|213318.7|324
1602217500000|2020-10-09 04:25:00|213489.2|213339.2|213540.9|213390.9|213542.2|213392.2|213464|213314|392
1602217800000|2020-10-09 04:30:00|213533.1|213383.1|213523.7|213373.7|213541.2|213391.2|213508.1|213358.1|344
1602218100000|2020-10-09 04:35:00|213522.7|213372.7|213491|213341|213534.9|213384.9|213473|213323|287
1602218400000|2020-10-09 04:40:00|213487.4|213337.4|213496.9|213346.9|213506.5|213356.5|213479.1|213329.1|338
1602218700000|2020-10-09 04:45:00|213497.3|213347.3|213469.4|213319.4|213506|213356|213427|213277|380
1602219000000|2020-10-09 04:50:00|213462.6|213312.6|213500|213350|213511.5|213361.5|213447.4|213297.4|331
1602219300000|2020-10-09 04:55:00|213501.5|213351.5|213427|213277|213509.7|213359.7|213426.2|213276.2|301
1602219600000|2020-10-09 05:00:00|213427.4|213277.4|213391.5|213241.5|213458.2|213308.2|213368.8|213218.8|483
1602219900000|2020-10-09 05:05:00|213392.8|213242.8|213422.8|213272.8|213451.5|213301.5|213381|213231|448
1602220200000|2020-10-09 05:10:00|213423|213273|213364.9|213214.9|213477.2|213327.2|213361.3|213211.3|457
1602220500000|2020-10-09 05:15:00|213365.3|213215.3|213346|213196|213377|213227|213335.6|213185.6|392
1602220800000|2020-10-09 05:20:00|213348.4|213198.4|213340.2|213190.2|213375.2|213225.2|213325.6|213175.6|388
1602221100000|2020-10-09 05:25:00|213340.5|213190.5|213362.5|213212.5|213396.8|213246.8|213333.8|213183.8|381
1602221400000|2020-10-09 05:30:00|213362.8|213212.8|213386.6|213236.6|213414.9|213264.9|213350.9|213200.9|425
1602221700000|2020-10-09 05:35:00|213386|213236|213513|213363|213516.2|213366.2|213360.3|213210.3|434
1602222000000|2020-10-09 05:40:00|213514.2|213364.2|213528|213378|213562.1|213412.1|213504.3|213354.3|445
1602222300000|2020-10-09 05:45:00|213523.3|213373.3|213538.1|213388.1|213542.8|213392.8|213473.3|213323.3|475
1602222600000|2020-10-09 05:50:00|213539.9|213389.9|213583|213433|213584.3|213434.3|213527.3|213377.3|459
1602222900000|2020-10-09 05:55:00|213582.8|213432.8|213536.7|213386.7|213590.8|213440.8|213522.2|213372.2|389
1602223200000|2020-10-09 06:00:00|213534.5|213384.5|213484.8|213334.8|213580.5|213430.5|213474.5|213324.5|603
1602223500000|2020-10-09 06:05:00|213486.6|213336.6|213631.2|213481.2|213660.4|213510.4|213476|213326|591
1602223800000|2020-10-09 06:10:00|213628.9|213478.9|213660.2|213510.2|213763|213613|213602.5|213452.5|629
1602224100000|2020-10-09 06:15:00|213659.4|213509.4|213528.5|213378.5|213676.2|213526.2|213467.7|213317.7|556
1602224400000|2020-10-09 06:20:00|213528.6|213378.6|213612.6|213462.6|213642|213492|213523.9|213373.9|489
1602224700000|2020-10-09 06:25:00|213611.4|213461.4|213535.2|213385.2|213615.9|213465.9|213483.9|213333.9|544
1602225000000|2020-10-09 06:30:00|213535.5|213385.5|213522.8|213372.8|213548.7|213398.7|213512.3|213362.3|522
1602225300000|2020-10-09 06:35:00|213522.9|213372.9|213487.8|213337.8|213526.6|213376.6|213353.3|213203.3|576
1602225600000|2020-10-09 06:40:00|213487.7|213337.7|213606.4|213456.4|213618.8|213468.8|213421.7|213306|542
1602225900000|2020-10-09 06:45:00|213610.4|213460.4|213672.7|213522.7|213716.8|213616|213591.6|213460.4|553
1602226200000|2020-10-09 06:50:00|213672.2|213522.2|213648.9|213498.9|213727.4|213577.4|213629.7|213479.7|619
1602226500000|2020-10-09 06:55:00|213649.7|213499.7|213521.1|213371.1|213677.1|213575.2|213500|213350|590
1602226800000|2020-10-09 07:00:00|213492.6|213342.6|213256.7|213106.7|213492.6|213342.6|213215.6|213065.6|743
1602227100000|2020-10-09 07:05:00|213262.3|213112.3|213274.3|213124.3|213331.6|213188|213165.4|213040.3|860
1602227400000|2020-10-09 07:10:00|213275.1|213125.1|213228.9|213078.9|213275.1|213125.1|213076.6|212975.8|786
1602227700000|2020-10-09 07:15:00|213228.1|213078.1|213212.5|213062.5|213323.5|213219.2|213167.2|213048.6|787
1602228000000|2020-10-09 07:20:00|213213.5|213063.5|213156.2|213006.2|213292.6|213146.3|213101.4|212982.4|795
1602228300000|2020-10-09 07:25:00|213155.9|213005.9|213074.7|213024.7|213198.7|213084.9|213055.1|212954.8|833
1602228600000|2020-10-09 07:30:00|213076.5|213026.5|213085.6|212935.6|213181.1|213063|213018.6|212918.6|788
1602228900000|2020-10-09 07:35:00|213084.5|212934.5|213078.8|212928.8|213121.3|213009.7|213011.7|212911|598
1602229200000|2020-10-09 07:40:00|213079.7|212929.7|213021.5|212971.5|213135.1|213036.5|213021|212924.4|506
1602229500000|2020-10-09 07:45:00|213022.8|212972.8|213096.5|212946.5|213140|213009.6|212998.4|212905.9|613
1602229800000|2020-10-09 07:50:00|213100.8|212950.8|213144.3|212994.3|213176.5|213070.1|213081.7|212931.7|644
1602230100000|2020-10-09 07:55:00|213138.1|212988.1|213179.7|213029.7|213232.7|213133.2|213070.4|212953.9|660
1602230400000|2020-10-09 08:00:00|213185.3|213035.3|212903.3|212753.3|213191.6|213041.6|212817.9|212694.9|913
1602230700000|2020-10-09 08:05:00|212902.4|212752.4|213124.1|212974.1|213127.3|212977.3|212900.6|212750.6|827
1602231000000|2020-10-09 08:10:00|213123.8|212973.8|213343.9|213193.9|213363.3|213213.3|213070.7|212920.7|834
1602231300000|2020-10-09 08:15:00|213344.1|213194.1|213425.7|213275.7|213496.7|213346.7|213340.7|213190.7|740
1602231600000|2020-10-09 08:20:00|213426.2|213276.2|213165.3|213015.3|213459.8|213352.4|213155.3|213005.3|690
1602231900000|2020-10-09 08:25:00|213166.3|213016.3|213115.7|212965.7|213259.8|213109.8|213107|212957|597
1602232200000|2020-10-09 08:30:00|213110.1|212960.1|213045|212895|213116.8|212966.8|212963.6|212831|703
1602232500000|2020-10-09 08:35:00|213045.9|212895.9|213019|212869|213207.8|213066.1|212975.1|212825.1|653
1602232800000|2020-10-09 08:40:00|213020.1|212870.1|212989.8|212839.8|213081.3|212931.3|212978.6|212828.6|579
1602233100000|2020-10-09 08:45:00|212989.5|212839.5|212931.7|212781.7|212993.3|212843.3|212910.2|212760.2|409
1602233400000|2020-10-09 08:50:00|212931.9|212781.9|213019.9|212869.9|213040.1|212890.1|212922.2|212772.2|545
1602233700000|2020-10-09 08:55:00|213020.8|212870.8|212970.9|212820.9|213044.9|212894.9|212855.7|212705.7|716
1602234000000|2020-10-09 09:00:00|212972.5|212822.5|213054.9|212904.9|213074.4|212924.4|212896.5|212746.5|684
1602234300000|2020-10-09 09:05:00|213054.7|212904.7|212906|212756|213055.5|212905.5|212864.5|212714.5|575
1602234600000|2020-10-09 09:10:00|212912.2|212762.2|212930.7|212780.7|212943.2|212798|212839.2|212739.6|599
1602234900000|2020-10-09 09:15:00|212931.1|212781.1|212932.9|212782.9|212980.8|212830.8|212868|212718|629
1602235200000|2020-10-09 09:20:00|212928.4|212778.4|213010.1|212860.1|213059.6|212909.6|212884.2|212734.2|528
1602235500000|2020-10-09 09:25:00|213009.5|212859.5|213011.7|212861.7|213027.9|212877.9|212959.9|212809.9|455
1602235800000|2020-10-09 09:30:00|213022.7|212872.7|213160.5|213010.5|213187.2|213037.2|212944.9|212828.5|481
1602236100000|2020-10-09 09:35:00|213160.2|213010.2|213088.3|212938.3|213168.8|213018.8|213055.7|212905.7|545
1602236400000|2020-10-09 09:40:00|213088.4|212938.4|213193.5|213043.5|213231.7|213081.7|213068|212918|616
1602236700000|2020-10-09 09:45:00|213200.1|213050.1|213244.5|213094.5|213312.6|213162.6|213196.7|213046.7|628
1602237000000|2020-10-09 09:50:00|213242.5|213092.5|213205.8|213055.8|213265.6|213115.6|213164.3|213014.3|455
1602237300000|2020-10-09 09:55:00|213204.2|213054.2|213259.3|213109.3|213321.1|213171.1|213204.2|213054.2|615
1602237600000|2020-10-09 10:00:00|213263.4|213113.4|213312.5|213162.5|213401.8|213251.8|213260.1|213110.1|628
1602237900000|2020-10-09 10:05:00|213312.6|213162.6|213083.6|212933.6|213312.6|213174.1|213082.3|212932.3|470
1602238200000|2020-10-09 10:10:00|213085.7|212935.7|212929.8|212779.8|213085.7|212935.7|212923.6|212773.6|610
1602238500000|2020-10-09 10:15:00|212929.6|212779.6|213115.1|212965.1|213121.5|212971.5|212927.6|212777.6|591
1602238800000|2020-10-09 10:20:00|213114.6|212964.6|213144.1|212994.1|213144.4|212994.4|213056.5|212906.5|537
1602239100000|2020-10-09 10:25:00|213142.1|212992.1|213106.8|212956.8|213234.5|213084.5|213096.2|212946.2|480
1602239400000|2020-10-09 10:30:00|213108.2|212958.2|213147.4|212997.4|213149.1|212999.1|213059.3|212909.3|425
1602239700000|2020-10-09 10:35:00|213148.5|212998.5|213068.4|212918.4|213170.2|213020.2|213023.6|212873.6|453
1602240000000|2020-10-09 10:40:00|213067.9|212917.9|213020.7|212870.7|213077.4|212927.4|212937.6|212787.6|536
1602240300000|2020-10-09 10:45:00|213020.9|212870.9|212970.6|212820.6|213031.8|212881.8|212911.5|212810.9|607
1602240600000|2020-10-09 10:50:00|212969.8|212819.8|213074|212924|213076.8|212926.8|212894.3|212784.9|647
1602240900000|2020-10-09 10:55:00|213073.8|212923.8|213185.8|213035.8|213187.2|213037.2|213005|212878.6|604
1602241200000|2020-10-09 11:00:00|213185.9|213035.9|213106.8|212956.8|213269.2|213119.2|213059.8|212925.2|668
1602241500000|2020-10-09 11:05:00|213107.4|212957.4|213069.9|213019.9|213145.2|213022|213065.3|212915.3|558
1602241800000|2020-10-09 11:10:00|213115.8|212965.8|213204|213054|213262.8|213162.1|213063|212960.6|584
1602242100000|2020-10-09 11:15:00|213204.7|213054.7|213078|212928|213215.7|213114.9|213027.6|212919.4|534
1602242400000|2020-10-09 11:20:00|213078.1|212928.1|212732.7|212582.7|213078.9|212928.9|212711.1|212561.1|681
1602242700000|2020-10-09 11:25:00|212733.7|212583.7|212874.6|212724.6|212887.4|212737.4|212719.8|212574.1|546
1602243000000|2020-10-09 11:30:00|212880.6|212730.6|212886.1|212736.1|212954.1|212837.5|212791.6|212641.6|755
1602243300000|2020-10-09 11:35:00|212887.2|212737.2|213084.2|212934.2|213088.3|212988.3|212883.1|212733.1|697
1602243600000|2020-10-09 11:40:00|213023.6|212973.6|213157.1|213007.1|213214.6|213064.6|213013.1|212915.6|575
1602243900000|2020-10-09 11:45:00|213157.4|213007.4|213131.5|212981.5|213208|213107|213073.3|212959|607
1602244200000|2020-10-09 11:50:00|213134.5|212984.5|213001.4|212851.4|213135.5|212985.5|212945.2|212795.2|686
1602244500000|2020-10-09 11:55:00|212997.6|212847.6|213166.2|213016.2|213215.5|213104.6|212997.6|212847.6|694
1602244800000|2020-10-09 12:00:00|213164.9|213014.9|213082.7|212932.7|213190|213066.4|213043.9|212893.9|804
1602245100000|2020-10-09 12:05:00|213081|212931|212802.9|212652.9|213081.7|212931.7|212721.1|212602|798
1602245400000|2020-10-09 12:10:00|212803.3|212653.3|212737.3|212587.3|212842.7|212739.8|212643|212529|855
1602245700000|2020-10-09 12:15:00|212737|212587|212578.1|212528.1|212745.9|212596.9|212576|212483.7|790
1602246000000|2020-10-09 12:20:00|212577.4|212527.4|212671.8|212521.8|212795.1|212673.9|212525.5|212433.1|902
1602246300000|2020-10-09 12:25:00|212671.6|212521.6|212659.8|212509.8|212752|212626.9|212595.6|212487.7|742
1602246600000|2020-10-09 12:30:00|212658.3|212508.3|212449.3|212299.3|212659.2|212548.4|212348.8|212265.9|816
1602246900000|2020-10-09 12:35:00|212450.8|212300.8|212497.2|212347.2|212634.6|212512.2|212376|212276.7|861
1602247200000|2020-10-09 12:40:00|212497.9|212347.9|212380.7|212230.7|212546.7|212416.9|212322.2|212212.2|836
1602247500000|2020-10-09 12:45:00|212380.3|212230.3|212258.2|212108.2|212447.3|212301.5|212112.5|211962.5|894
1602247800000|2020-10-09 12:50:00|212264|212114|212116.9|212066.9|212360.1|212255.5|212030.5|211936.3|878
1602248100000|2020-10-09 12:55:00|212162.9|212012.9|212203.5|212153.5|212361.4|212271.4|212004.5|211911|905
1602248400000|2020-10-09 13:00:00|212202.2|212152.2|212321.2|212171.2|212331.9|212218.6|212083.6|211983.2|926
1602248700000|2020-10-09 13:05:00|212321.5|212171.5|212269.2|212219.2|212489.1|212350.6|212210.8|212074.6|797
1602249000000|2020-10-09 13:10:00|212264.3|212214.3|212258.8|212108.8|212340.4|212241.4|212139.3|212042.6|680
1602249300000|2020-10-09 13:15:00|212257.8|212107.8|212257.9|212207.9|212308.6|212209.9|212122.2|212015.6|756
1602249600000|2020-10-09 13:20:00|212264.3|212214.3|212077.3|212027.3|212343.7|212244.8|212063|211980.5|819
1602249900000|2020-10-09 13:25:00|212071.5|212021.5|212190.8|212140.8|212256.1|212151.4|212036.2|211953.6|821
1602250200000|2020-10-09 13:30:00|212191.3|212141.3|212018.7|211968.7|212246.3|212145.1|211903.6|211808.4|873
1602250500000|2020-10-09 13:35:00|212015.4|211965.4|212313.8|212163.8|212316.3|212214.9|212005.8|211939.3|885
1602250800000|2020-10-09 13:40:00|212315.3|212165.3|212324.5|212274.5|212402.9|212283.3|212186.9|212100.1|758
1602251100000|2020-10-09 13:45:00|212327.2|212277.2|212428.4|212378.4|212673.4|212523.4|212325.3|212246|937
1602251400000|2020-10-09 13:50:00|212429|212379|212691.4|212541.4|212773.6|212680|212415.6|212345.8|944
1602251700000|2020-10-09 13:55:00|212685.6|212535.6|212492.7|212342.7|212700.6|212607.1|212428.6|212335.7|1024
1602252000000|2020-10-09 14:00:00|212496.5|212346.5|212542.8|212392.8|212555.4|212443.1|212337|212193.1|960
1602252300000|2020-10-09 14:05:00|212551.4|212401.4|212525.2|212475.2|212608.8|212506.9|212447.1|212344.3|821
1602252600000|2020-10-09 14:10:00|212522.3|212472.3|212625.2|212575.2|212671.9|212575.2|212430.3|212346.6|870
1602252900000|2020-10-09 14:15:00|212631.9|212581.9|212448.9|212298.9|212705.8|212615.8|212381.6|212279.3|890
1602253200000|2020-10-09 14:20:00|212450.4|212300.4|212380.9|212230.9|212559.2|212449.6|212330.2|212209.5|932
1602253500000|2020-10-09 14:25:00|212384.4|212234.4|212273.2|212223.2|212429.4|212318.1|212273.2|212188.5|854
1602253800000|2020-10-09 14:30:00|212282.2|212232.2|212374.9|212224.9|212381.8|212252.6|212168.6|212075.2|882
1602254100000|2020-10-09 14:35:00|212377|212227|212334.8|212284.8|212478|212377.3|212334.8|212219.7|833
1602254400000|2020-10-09 14:40:00|212346.9|212296.9|212247.7|212097.7|212434.8|212333.4|212219.5|212092.7|778
1602254700000|2020-10-09 14:45:00|212245.5|212095.5|212026.8|211976.8|212260.6|212163.7|211986|211885.6|908
1602255000000|2020-10-09 14:50:00|212026.9|211976.9|212103.9|212053.9|212255.6|212144.4|212024.2|211965.8|759
1602255300000|2020-10-09 14:55:00|212104.7|212054.7|211992.7|211842.7|212120.7|212058.1|211912.4|211809.1|825
1602255600000|2020-10-09 15:00:00|211983.1|211833.1|211929.8|211879.8|212072.8|211986.7|211901.3|211812.7|785
1602255900000|2020-10-09 15:05:00|211908.6|211858.6|211973.5|211923.5|212031.6|211934.2|211883|211797.2|719
1602256200000|2020-10-09 15:10:00|211970.5|211920.5|212013.5|211963.5|212084.3|211986|211939.2|211837.9|784
1602256500000|2020-10-09 15:15:00|212009.7|211959.7|212035.1|211885.1|212291.9|212185.2|212007.6|211883.7|756
1602256800000|2020-10-09 15:20:00|212033.6|211883.6|212046.7|211996.7|212141|212039.5|211963.9|211882.7|673
1602257100000|2020-10-09 15:25:00|212047.9|211997.9|211763.1|211713.1|212146.7|212055|211754.2|211653.9|792
1602257400000|2020-10-09 15:30:00|211765.1|211715.1|211773.3|211723.3|211851|211748.5|211753.2|211671.3|752
1602257700000|2020-10-09 15:35:00|211769.3|211719.3|211727.3|211677.3|211824|211724.9|211713.3|211623.1|782
1602258000000|2020-10-09 15:40:00|211727.8|211677.8|211794.4|211644.4|211807.4|211719.5|211715.1|211642.8|822
1602258300000|2020-10-09 15:45:00|211796.9|211646.9|211578.6|211528.6|211797.2|211672.4|211529.7|211478.2|834
1602258600000|2020-10-09 15:50:00|211579.6|211529.6|211650.7|211500.7|211783.9|211673|211547.7|211471.8|811
1602258900000|2020-10-09 15:55:00|211651.4|211501.4|211655.5|211505.5|211737.7|211587.7|211543.7|211449.4|831
1602259200000|2020-10-09 16:00:00|211627.8|211477.8|211720.4|211570.4|211804.4|211704.6|211572.5|211477.8|806
1602259500000|2020-10-09 16:05:00|211721.6|211571.6|211804.3|211754.3|211923.5|211838.4|211666.1|211565.9|693
1602259800000|2020-10-09 16:10:00|211804.4|211754.4|211849.5|211799.5|211942.7|211832.5|211800.4|211750.4|720
1602260100000|2020-10-09 16:15:00|211848.2|211798.2|211589.6|211539.6|211968.7|211872.3|211582.6|211470.8|776
1602260400000|2020-10-09 16:20:00|211587.3|211537.3|211508.1|211458.1|211635.3|211557.2|211457.3|211353.5|736
1602260700000|2020-10-09 16:25:00|211514.2|211464.2|211826.3|211776.3|211895.6|211784.2|211509.6|211459.6|852
1602261000000|2020-10-09 16:30:00|211825|211775|211609.1|211459.1|211841.9|211791.9|211545.6|211448|821
1602261300000|2020-10-09 16:35:00|211596.9|211446.9|211691.7|211541.7|211729.4|211632.5|211578.5|211435.7|662
1602261600000|2020-10-09 16:40:00|211693|211543|211794.9|211644.9|211836.5|211717|211601.9|211500.6|736
1602261900000|2020-10-09 16:45:00|211793.5|211643.5|211862.9|211712.9|211863.9|211761.7|211723|211633.4|706
1602262200000|2020-10-09 16:50:00|211857.9|211707.9|211834.5|211784.5|211926.2|211844.3|211777.3|211676.4|698
1602262500000|2020-10-09 16:55:00|211833.7|211783.7|211738.7|211688.7|211883.1|211812.7|211735.2|211653.2|674
1602262800000|2020-10-09 17:00:00|211738.9|211688.9|211701|211551|211771.6|211692.9|211633.9|211529.3|625
1602263100000|2020-10-09 17:05:00|211700.8|211550.8|211650.9|211600.9|211760.8|211655.4|211632.2|211550.8|606
1602263400000|2020-10-09 17:10:00|211650.7|211600.7|211588.4|211538.4|211673.7|211623.7|211522.8|211437.6|606
1602263700000|2020-10-09 17:15:00|211586.8|211536.8|211577.5|211527.5|211639.9|211581|211553.4|211473.6|586
1602264000000|2020-10-09 17:20:00|211577.3|211527.3|211612.4|211562.4|211650.7|211600.7|211574|211482.3|638
1602264300000|2020-10-09 17:25:00|211612.8|211562.8|211648.7|211498.7|211687.5|211590.6|211584.3|211470|616
1602264600000|2020-10-09 17:30:00|211648.5|211498.5|211498.9|211448.9|211648.8|211550.7|211474.3|211382.4|544
1602264900000|2020-10-09 17:35:00|211497.8|211447.8|211481|211431|211552.1|211502.1|211478.6|211428.6|616
1602265200000|2020-10-09 17:40:00|211481.2|211431.2|211506.4|211456.4|211601.5|211504.6|211453.6|211382.7|662
1602265500000|2020-10-09 17:45:00|211550.1|211400.1|211458.4|211408.4|211561.7|211459.1|211363|211240.8|639
1602265800000|2020-10-09 17:50:00|211457.3|211407.3|211452.1|211402.1|211583.8|211484.3|211444.8|211333.9|682
1602266100000|2020-10-09 17:55:00|211453.8|211403.8|211495.9|211445.9|211558.2|211456.8|211449.1|211370.9|559
1602266400000|2020-10-09 18:00:00|211495.8|211445.8|211552.7|211502.7|211646|211546.7|211434.4|211359.8|685
1602266700000|2020-10-09 18:05:00|211554.5|211504.5|211648.4|211498.4|211701.8|211556.9|211518.8|211446.7|490
1602267000000|2020-10-09 18:10:00|211648.5|211498.5|211602.4|211552.4|211653.9|211557.4|211553.3|211446.7|540
1602267300000|2020-10-09 18:15:00|211606.1|211556.1|211752.1|211702.1|211802.1|211704.3|211601.1|211543.5|545
1602267600000|2020-10-09 18:20:00|211753.3|211703.3|211772.8|211622.8|211831.8|211730.8|211717.3|211618.4|608
1602267900000|2020-10-09 18:25:00|211772.9|211622.9|211763|211613|211792.9|211686.1|211697.8|211601.1|625
1602268200000|2020-10-09 18:30:00|211767.2|211617.2|211590.5|211440.5|211775.1|211660.8|211544.8|211439.7|545
1602268500000|2020-10-09 18:35:00|211589.6|211439.6|211879.3|211729.3|211893.2|211784.8|211537.1|211439.1|567
1602268800000|2020-10-09 18:40:00|211877.8|211727.8|211768.7|211618.7|211960|211810|211725.1|211611.1|728
1602269100000|2020-10-09 18:45:00|211764.6|211614.6|211881.1|211731.1|211882.5|211793.3|211724.2|211614.6|522
1602269400000|2020-10-09 18:50:00|211880.5|211730.5|211835.2|211785.2|211932.3|211831.5|211778.8|211677.4|649
1602269700000|2020-10-09 18:55:00|211835.3|211785.3|211867|211717|211901|211818.1|211740.7|211625.7|727
1602270000000|2020-10-09 19:00:00|211869.3|211719.3|211749|211599|211883.2|211763.1|211671.4|211521.4|768
1602270300000|2020-10-09 19:05:00|211747.4|211597.4|211832.4|211682.4|211854.3|211748.7|211722.3|211597.4|553
1602270600000|2020-10-09 19:10:00|211830.9|211680.9|211951.2|211801.2|212019.1|211893.9|211766.8|211679.4|695
1602270900000|2020-10-09 19:15:00|211940.4|211790.4|211839|211689|211947.8|211832.8|211697.7|211596.9|585
1602271200000|2020-10-09 19:20:00|211839.6|211689.6|211812.1|211662.1|211859.1|211756.5|211779.7|211637.9|583
1602271500000|2020-10-09 19:25:00|211811.6|211661.6|211875.1|211725.1|211905|211791.2|211778.7|211640.6|472
1602271800000|2020-10-09 19:30:00|211875|211725|211751.7|211601.7|211931.1|211829.1|211737|211587|591
1602272100000|2020-10-09 19:35:00|211751.6|211601.6|211714.2|211564.2|211783.7|211633.7|211610|211460|725
1602272400000|2020-10-09 19:40:00|211714.3|211564.3|211702|211552|211837.6|211687.6|211681|211531|711
1602272700000|2020-10-09 19:45:00|211699.9|211549.9|211651.5|211501.5|211789.8|211639.8|211629.2|211479.2|671
1602273000000|2020-10-09 19:50:00|211649.2|211499.2|211702.3|211552.3|211731.4|211581.4|211626.4|211476.4|748
1602273300000|2020-10-09 19:55:00|211702.6|211552.6|211556.4|211406.4|211773.3|211623.3|211545.6|211395.6|750
1602273600000|2020-10-09 20:00:00|211572.8|211422.8|211594.5|211444.5|211606.4|211456.4|211533.8|211383.8|696
1602273900000|2020-10-09 20:05:00|211593.2|211443.2|211547.3|211397.3|211604.6|211454.6|211537.4|211387.4|520
1602274200000|2020-10-09 20:10:00|211548.2|211398.2|211367|211217|211563.4|211413.4|211349|211199|520
1602274500000|2020-10-09 20:15:00|211379|211229|211409.6|211259.6|211422.8|211272.8|211344.5|211194.5|581
1602274800000|2020-10-09 20:20:00|211411.3|211261.3|211382.3|211232.3|211421.6|211271.6|211377.9|211227.9|406
1602275100000|2020-10-09 20:25:00|211384.4|211234.4|211361.7|211211.7|211409.9|211276.9|211326.9|211211.7|438
1602275400000|2020-10-09 20:30:00|211362.5|211212.5|211374.4|211224.4|211379.3|211229.3|211357.1|211207.1|412
1602275700000|2020-10-09 20:35:00|211378.3|211228.3|211400.4|211250.4|211402.4|211252.4|211365.9|211215.9|381
1602276000000|2020-10-09 20:40:00|211399.8|211249.8|211393.8|211243.8|211496.7|211297.1|211389.5|211203.3|359
1602276300000|2020-10-09 20:45:00|211396|211246|211338.5|211188.5|211435.6|211285.6|211318.9|211168.9|382
1602276600000|2020-10-09 20:50:00|211350.2|211200.2|211314.8|211164.8|211369.7|211219.7|211294.7|211144.7|461
1602276900000|2020-10-09 20:55:00|211313.1|211163.1|211550.3|211215.3|211631|211296|211290.1|211040.3|266
1602446400000|2020-10-11 20:00:00|212269.4|211889.4|212269.4|211889.4|212269.4|211889.4|212269.4|211889.4|1
1602449400000|2020-10-11 20:50:00|212194|211814|212194.2|211814.2|212269.4|211889.4|212194|211814|4
1602449700000|2020-10-11 20:55:00|212194|211814|212194|211814|212269.4|211889.4|211976.5|211596.5|11
1602450000000|2020-10-11 21:00:00|212194.1|211814.1|211911.4|211761.4|212197|211817|211893.5|211661.5|68
1602450300000|2020-10-11 21:05:00|212055.8|211720.8|212085.4|211750.4|212179.8|211844.8|211964.4|211629.4|90
1602450600000|2020-10-11 21:10:00|212145.4|211810.4|212104|211769|212159|211824|211992.7|211657.7|90
1602450900000|2020-10-11 21:15:00|212082.5|211747.5|212075.7|211740.7|212192.4|211857.4|212073.2|211738.2|188
1602451200000|2020-10-11 21:20:00|212075.2|211740.2|212109.7|211774.7|212152|211817|212056.8|211721.8|146
1602451500000|2020-10-11 21:25:00|212139.6|211804.6|212115.6|211780.6|212150.8|211815.8|212070.5|211735.5|85
1602451800000|2020-10-11 21:30:00|212102.3|211767.3|212088.7|211753.7|212153.4|211818.4|212075.1|211740.1|110
1602452100000|2020-10-11 21:35:00|212089.1|211754.1|212224.3|211948.6|212317.5|211991.4|212077.5|211742.5|216
1602452400000|2020-10-11 21:40:00|212213|211979.1|212255.5|211976.7|212330.6|212042.8|212069.3|211734.3|146
1602452700000|2020-10-11 21:45:00|212261.8|211975|212288.8|211990.7|212312.5|212053.3|212185.8|211945.5|119
1602453000000|2020-10-11 21:50:00|212279.5|211967.2|212267.3|211960.9|212315.1|212065.7|212215.7|211933.8|145
1602453300000|2020-10-11 21:55:00|212251.7|211968.4|212275|212001.9|212286.9|212057.8|212191|211939.4|122
1602453600000|2020-10-11 22:00:00|212293.2|212008.5|211988.5|211720.2|212293.2|212008.5|211899|211620.4|457
1602453900000|2020-10-11 22:05:00|211980.4|211723.4|211973|211710.4|212108.3|211775.6|211869.1|211623.4|353
1602454200000|2020-10-11 22:10:00|211913.9|211763.9|212095.9|211771.3|212147.9|211856.8|211908.5|211658.6|404
1602454500000|2020-10-11 22:15:00|212053.2|211782.4|211884.8|211734.8|212135|211874.9|211875.9|211674.8|454
1602454800000|2020-10-11 22:20:00|211888.1|211738.1|211859|211709|211976.4|211767.7|211826.4|211609.7|432
1602455100000|2020-10-11 22:25:00|211859.6|211709.6|211765.1|211615.1|211864.9|211714.9|211754.9|211604.9|398
1602455400000|2020-10-11 22:30:00|211755.5|211605.5|211772.8|211622.8|211829.3|211679.3|211750.4|211600.4|369
1602455700000|2020-10-11 22:35:00|211771.9|211621.9|211727.4|211577.4|211795.5|211645.5|211711.9|211561.9|338
1602456000000|2020-10-11 22:40:00|211724.6|211574.6|211745.4|211595.4|211771.8|211621.8|211714.7|211564.7|340
1602456300000|2020-10-11 22:45:00|211740.4|211590.4|211738.8|211588.8|211792.2|211658.5|211708.5|211571.6|323
1602456600000|2020-10-11 22:50:00|211735.7|211585.7|211765.5|211615.5|211771.4|211621.4|211706.7|211556.7|344
1602456900000|2020-10-11 22:55:00|211764.9|211614.9|211759.2|211609.2|211867|211717|211754.8|211604.8|387
1602457200000|2020-10-11 23:00:00|211759.1|211609.1|211754.7|211604.7|211767.8|211617.8|211702.1|211552.1|515
1602457500000|2020-10-11 23:05:00|211754.6|211604.6|211682.5|211532.5|211773.2|211623.2|211667.4|211517.4|374
1602457800000|2020-10-11 23:10:00|211683.4|211533.4|211671.6|211521.6|211725.3|211575.3|211664.5|211514.5|440
1602458100000|2020-10-11 23:15:00|211680.8|211530.8|211655.4|211505.4|211688.7|211538.7|211649|211499|348
1602458400000|2020-10-11 23:20:00|211654.6|211504.6|211577.3|211427.3|211675.3|211525.3|211563.9|211413.9|378
1602458700000|2020-10-11 23:25:00|211572.9|211422.9|211654|211504|211676.2|211526.2|211569.8|211419.8|459
1602459000000|2020-10-11 23:30:00|211658.7|211508.7|211761.9|211611.9|211775.1|211625.1|211642.1|211492.1|519
1602459300000|2020-10-11 23:35:00|211758.8|211608.8|211705.1|211555.1|211769.4|211619.4|211681.4|211531.4|396
1602459600000|2020-10-11 23:40:00|211692.7|211542.7|211616.2|211466.2|211692.7|211542.7|211605.9|211455.9|450
1602459900000|2020-10-11 23:45:00|211616.3|211466.3|211493.4|211343.4|211622.8|211472.8|211465.7|211315.7|451
1602460200000|2020-10-11 23:50:00|211492.1|211342.1|211553.2|211403.2|211574.6|211424.6|211489.4|211339.4|356
1602460500000|2020-10-11 23:55:00|211552.1|211402.1|211571.9|211421.9|211583.7|211433.7|211519|211369|417
1602460800000|2020-10-12 00:00:00|211571.5|211421.5|211605.9|211455.9|211646.5|211496.5|211564.9|211414.9|506
1602461100000|2020-10-12 00:05:00|211605.6|211455.6|211636|211486|211764.6|211614.6|211604.5|211454.5|602
1602461400000|2020-10-12 00:10:00|211633.7|211483.7|211718.3|211568.3|211743.6|211593.6|211633|211483|592
1602461700000|2020-10-12 00:15:00|211719.5|211569.5|211873|211723|211896.9|211746.9|211704.2|211554.2|604
1602462000000|2020-10-12 00:20:00|211872.6|211722.6|211815.1|211665.1|211878.6|211728.6|211775.1|211625.1|583
1602462300000|2020-10-12 00:25:00|211813|211663|211846.1|211696.1|211848.1|211698.1|211788.6|211638.6|517
1602462600000|2020-10-12 00:30:00|211846|211696|211794.3|211644.3|211881.9|211731.9|211766.8|211616.8|591
1602462900000|2020-10-12 00:35:00|211794.9|211644.9|211828.6|211678.6|211845.4|211695.4|211792.2|211642.2|419
1602463200000|2020-10-12 00:40:00|211828.1|211678.1|211870.6|211720.6|211890.4|211740.4|211805|211655|672
1602463500000|2020-10-12 00:45:00|211871.2|211721.2|211862.1|211712.1|211899.9|211749.9|211856.4|211706.4|750
1602463800000|2020-10-12 00:50:00|211860.2|211710.2|211884.5|211734.5|211899.6|211749.6|211848.6|211698.6|721
1602464100000|2020-10-12 00:55:00|211884.2|211734.2|211830.7|211680.7|211899.6|211749.6|211828.8|211678.8|758
1602464400000|2020-10-12 01:00:00|211832.9|211682.9|211881.1|211731.1|211902.9|211752.9|211830.5|211680.5|764
1602464700000|2020-10-12 01:05:00|211884.7|211734.7|211876.4|211726.4|211907.3|211757.3|211855|211705|709
1602465000000|2020-10-12 01:10:00|211872|211722|211829.7|211679.7|211880.9|211730.9|211790.6|211640.6|649
1602465300000|2020-10-12 01:15:00|211830.2|211680.2|211780.1|211630.1|211911|211761|211771.8|211621.8|780
1602465600000|2020-10-12 01:20:00|211783|211633|211638.2|211488.2|211818.9|211668.9|211609.6|211459.6|622
1602465900000|2020-10-12 01:25:00|211638.3|211488.3|211703.7|211553.7|211726.9|211576.9|211602.3|211452.3|597
1602466200000|2020-10-12 01:30:00|211699.3|211549.3|211692.1|211542.1|211747.7|211597.7|211672|211522|550
1602466500000|2020-10-12 01:35:00|211691.7|211541.7|211509.4|211359.4|211720.8|211570.8|211507.3|211357.3|465
1602466800000|2020-10-12 01:40:00|211508.3|211358.3|211569.3|211419.3|211586.1|211436.1|211439|211289|473
1602467100000|2020-10-12 01:45:00|211573.6|211423.6|211613.3|211463.3|211629.5|211479.5|211540.8|211390.8|456
1602467400000|2020-10-12 01:50:00|211613.7|211463.7|211549.4|211399.4|211613.7|211463.7|211492.8|211342.8|380
1602467700000|2020-10-12 01:55:00|211551.9|211401.9|211525.8|211375.8|211557.9|211407.9|211463.6|211313.6|458
1602468000000|2020-10-12 02:00:00|211525.5|211375.5|211588.2|211438.2|211608|211458|211470.9|211320.9|446
1602468300000|2020-10-12 02:05:00|211587.7|211437.7|211602.7|211452.7|211611.2|211461.2|211543.6|211393.6|381
1602468600000|2020-10-12 02:10:00|211600.8|211450.8|211617.7|211467.7|211678.9|211528.9|211590.5|211440.5|409
1602468900000|2020-10-12 02:15:00|211617.8|211467.8|211678.5|211528.5|211682|211532|211616.3|211466.3|370
1602469200000|2020-10-12 02:20:00|211677.9|211527.9|211721.8|211571.8|211737.4|211587.4|211646.4|211496.4|363
1602469500000|2020-10-12 02:25:00|211711.5|211561.5|211734.6|211584.6|211745|211595|211696.3|211546.3|292
1602469800000|2020-10-12 02:30:00|211735.9|211585.9|211686.8|211536.8|211758.8|211608.8|211658.1|211508.1|444
1602470100000|2020-10-12 02:35:00|211690.3|211540.3|211711.4|211561.4|211767.6|211617.6|211657.2|211507.2|460
1602470400000|2020-10-12 02:40:00|211708.7|211558.7|211727.8|211577.8|211739.8|211589.8|211663.9|211513.9|378
1602470700000|2020-10-12 02:45:00|211730.5|211580.5|211701.4|211551.4|211770.3|211620.3|211661.8|211511.8|363
1602471000000|2020-10-12 02:50:00|211699.9|211549.9|211744.1|211594.1|211763.6|211613.6|211688.1|211538.1|318
1602471300000|2020-10-12 02:55:00|211744.9|211594.9|211728|211578|211768.8|211618.8|211708.5|211558.5|387
1602471600000|2020-10-12 03:00:00|211727|211577|211756.2|211606.2|211782.7|211632.7|211721.4|211571.4|266
1602471900000|2020-10-12 03:05:00|211761.9|211611.9|211736.4|211586.4|211812.5|211662.5|211726.3|211576.3|353
1602472200000|2020-10-12 03:10:00|211734.3|211584.3|211747.8|211597.8|211781.4|211631.4|211706.8|211556.8|382
1602472500000|2020-10-12 03:15:00|211748.1|211598.1|211698.5|211548.5|211755.4|211605.4|211687|211537|382
1602472800000|2020-10-12 03:20:00|211699.3|211549.3|211677.9|211527.9|211704|211554|211627.1|211477.1|395
1602473100000|2020-10-12 03:25:00|211691.2|211541.2|211681.7|211531.7|211695.2|211545.2|211662.6|211512.6|336
1602473400000|2020-10-12 03:30:00|211680.9|211530.9|211652.9|211502.9|211695.3|211545.3|211618.8|211468.8|417
1602473700000|2020-10-12 03:35:00|211653.4|211503.4|211680.8|211530.8|211688|211538|211634.5|211484.5|402
1602474000000|2020-10-12 03:40:00|211681|211531|211626|211476|211696.1|211546.1|211619.5|211469.5|281
1602474300000|2020-10-12 03:45:00|211629.3|211479.3|211582.6|211432.6|211635.5|211485.5|211574.7|211424.7|260
1602474600000|2020-10-12 03:50:00|211575.3|211425.3|211612.2|211462.2|211637.5|211487.5|211575.3|211425.3|299
1602474900000|2020-10-12 03:55:00|211614.1|211464.1|211645.8|211495.8|211646.1|211496.1|211585.5|211435.5|381
1602475200000|2020-10-12 04:00:00|211644.7|211494.7|211635.8|211485.8|211649.2|211499.2|211594.9|211444.9|295
1602475500000|2020-10-12 04:05:00|211640.5|211490.5|211636.7|211486.7|211649.7|211499.7|211612.1|211462.1|303
1602475800000|2020-10-12 04:10:00|211634.3|211484.3|211652.2|211502.2|211657|211507|211599|211449|295
1602476100000|2020-10-12 04:15:00|211651.5|211501.5|211606.8|211456.8|211651.6|211501.6|211593.8|211443.8|276
1602476400000|2020-10-12 04:20:00|211605.7|211455.7|211535.3|211385.3|211617.1|211467.1|211525.2|211375.2|306
1602476700000|2020-10-12 04:25:00|211537.5|211387.5|211544.9|211394.9|211590.8|211440.8|211518.6|211368.6|304
1602477000000|2020-10-12 04:30:00|211550.5|211400.5|211588.2|211438.2|211603.2|211453.2|211535.2|211385.2|316
1602477300000|2020-10-12 04:35:00|211591.2|211441.2|211588.8|211438.8|211625|211475|211561.8|211411.8|266
1602477600000|2020-10-12 04:40:00|211588.7|211438.7|211604.5|211454.5|211615.2|211465.2|211569.3|211419.3|303
1602477900000|2020-10-12 04:45:00|211605.7|211455.7|211594.9|211444.9|211615.1|211465.1|211567.5|211417.5|259
1602478200000|2020-10-12 04:50:00|211610.4|211460.4|211634.7|211484.7|211668.6|211518.6|211581.8|211431.8|276
1602478500000|2020-10-12 04:55:00|211636.5|211486.5|211639.8|211489.8|211704.2|211554.2|211618.1|211468.1|325
1602478800000|2020-10-12 05:00:00|211651.5|211501.5|211519.1|211369.1|211674.8|211524.8|211495.7|211345.7|389
1602479100000|2020-10-12 05:05:00|211525.1|211375.1|211495.8|211345.8|211550.5|211400.5|211489.8|211339.8|377
1602479400000|2020-10-12 05:10:00|211497.8|211347.8|211508.3|211358.3|211524.8|211374.8|211462.7|211312.7|355
1602479700000|2020-10-12 05:15:00|211507.9|211357.9|211476.9|211326.9|211539|211389|211458.4|211308.4|366
1602480000000|2020-10-12 05:20:00|211471.9|211321.9|211416.9|211266.9|211492.5|211342.5|211402.9|211252.9|354
1602480300000|2020-10-12 05:25:00|211415.1|211265.1|211420.7|211270.7|211454.5|211304.5|211393.9|211243.9|416
1602480600000|2020-10-12 05:30:00|211416.4|211266.4|211416.8|211266.8|211461.6|211311.6|211413.8|211263.8|405
1602480900000|2020-10-12 05:35:00|211416.9|211266.9|211412.8|211262.8|211453.5|211303.5|211406.7|211256.7|398
1602481200000|2020-10-12 05:40:00|211412.9|211262.9|211375.2|211225.2|211429.1|211279.1|211360.7|211210.7|308
1602481500000|2020-10-12 05:45:00|211375.1|211225.1|211387|211237|211425.1|211275.1|211362.1|211212.1|389
1602481800000|2020-10-12 05:50:00|211387.7|211237.7|211413.4|211263.4|211419.4|211269.4|211356.2|211206.2|366
1602482100000|2020-10-12 05:55:00|211413.9|211263.9|211544.1|211394.1|211547.7|211397.7|211413.2|211263.2|387
1602482400000|2020-10-12 06:00:00|211546.1|211396.1|211424.3|211274.3|211560.8|211410.8|211384.8|211234.8|520
1602482700000|2020-10-12 06:05:00|211424.2|211274.2|211562.6|211412.6|211597.1|211447.1|211418.8|211268.8|611
1602483000000|2020-10-12 06:10:00|211562.7|211412.7|211508.7|211358.7|211595.1|211445.1|211491.8|211341.8|630
1602483300000|2020-10-12 06:15:00|211513.5|211363.5|211542.7|211392.7|211578.5|211428.5|211502.1|211352.1|580
1602483600000|2020-10-12 06:20:00|211541.1|211391.1|211627.9|211477.9|211633.7|211483.7|211535.3|211385.3|452
1602483900000|2020-10-12 06:25:00|211634.1|211484.1|211690.3|211540.3|211723.5|211573.5|211601.1|211451.1|545
1602484200000|2020-10-12 06:30:00|211693.6|211543.6|211607|211457|211698.1|211548.1|211558.7|211408.7|486
1602484500000|2020-10-12 06:35:00|211607.2|211457.2|211675|211525|211675.2|211525.2|211513.8|211408.2|544
1602484800000|2020-10-12 06:40:00|211674.1|211524.1|211641.8|211491.8|211748.5|211598.5|211619.7|211469.7|590
1602485100000|2020-10-12 06:45:00|211641.7|211491.7|211675.5|211525.5|211693.1|211543.1|211632|211482|503
1602485400000|2020-10-12 06:50:00|211675.1|211525.1|211651.8|211501.8|211677.9|211527.9|211627.7|211477.7|468
1602485700000|2020-10-12 06:55:00|211678.4|211528.4|211640.9|211490.9|211717.7|211567.7|211626.1|211476.1|529
1602486000000|2020-10-12 07:00:00|211640.3|211490.3|211641.8|211491.8|211712.4|211562.4|211559.9|211409.9|749
1602486300000|2020-10-12 07:05:00|211641.1|211491.1|211776.2|211626.2|211791.2|211641.2|211631.5|211481.5|699
1602486600000|2020-10-12 07:10:00|211777|211627|211867.8|211717.8|211872.7|211722.7|211692.6|211576|603
1602486900000|2020-10-12 07:15:00|211867.4|211717.4|211684.8|211634.8|211961.6|211811.6|211684.8|211583.4|705
1602487200000|2020-10-12 07:20:00|211738.6|211588.6|211878.8|211728.8|211883.3|211733.3|211679.3|211577.9|639
1602487500000|2020-10-12 07:25:00|211878.6|211728.6|211974.8|211824.8|212009|211859|211828.8|211719.7|574
1602487800000|2020-10-12 07:30:00|211973.9|211823.9|211940.4|211790.4|211981.5|211831.5|211897.7|211747.7|546
1602488100000|2020-10-12 07:35:00|211939.9|211789.9|211925.2|211775.2|211973.9|211837|211874.3|211747.4|520
1602488400000|2020-10-12 07:40:00|211925|211775|211751.4|211701.4|211931.3|211781.3|211724.9|211622.2|635
1602488700000|2020-10-12 07:45:00|211813.8|211663.8|211865.2|211715.2|211930.8|211781.5|211788.2|211657.1|660
1602489000000|2020-10-12 07:50:00|211864.1|211714.1|211838.8|211688.8|211878.6|211735.9|211691.6|211541.6|654
1602489300000|2020-10-12 07:55:00|211838|211688|211784.7|211634.7|211838.6|211688.6|211718.5|211568.5|657
1602489600000|2020-10-12 08:00:00|211784.5|211634.5|211718.8|211568.8|211836.1|211686.1|211712|211562|720
1602489900000|2020-10-12 08:05:00|211718.9|211568.9|211785.5|211635.5|211845.1|211695.1|211718.4|211568.4|701
1602490200000|2020-10-12 08:10:00|211785.3|211635.3|211805.4|211655.4|211847.2|211697.2|211783.5|211633.5|606
1602490500000|2020-10-12 08:15:00|211803.7|211653.7|211832.1|211682.1|211931.6|211781.6|211798.6|211648.6|606
1602490800000|2020-10-12 08:20:00|211833.2|211683.2|211744.8|211594.8|211848.5|211698.5|211727.2|211577.2|586
1602491100000|2020-10-12 08:25:00|211743.6|211593.6|211911.6|211761.6|211938.6|211803.3|211731.9|211581.9|698
1602491400000|2020-10-12 08:30:00|211911.3|211761.3|211833.6|211683.6|211920.7|211817.8|211779.5|211646.6|645
1602491700000|2020-10-12 08:35:00|211833|211683|211948.1|211798.1|211966.2|211816.2|211724|211615.3|680
1602492000000|2020-10-12 08:40:00|211948.5|211798.5|212094.8|211944.8|212141.6|211991.6|211943.9|211793.9|761
1602492300000|2020-10-12 08:45:00|212093.6|211943.6|212101.4|211951.4|212184.3|212080.6|212060.2|211910.2|616
1602492600000|2020-10-12 08:50:00|212102.5|211952.5|212278.7|212128.7|212281.1|212131.1|212102.5|211952.5|641
1602492900000|2020-10-12 08:55:00|212278.8|212128.8|212434.9|212284.9|212465.9|212315.9|212231.9|212120.9|642
1602493200000|2020-10-12 09:00:00|212435|212285|212508.8|212358.8|212514.7|212364.7|212386.1|212236.1|592
1602493500000|2020-10-12 09:05:00|212513.5|212363.5|212571.3|212421.3|212600.8|212460.9|212500.6|212356.6|586
1602493800000|2020-10-12 09:10:00|212570.2|212420.2|212500.4|212350.4|212587|212478.4|212440|212321.4|511
1602494100000|2020-10-12 09:15:00|212500|212350|212510.8|212360.8|212574.6|212472.9|212437.1|212322.9|573
1602494400000|2020-10-12 09:20:00|212511.1|212361.1|212596.7|212446.7|212652.7|212502.7|212500.1|212350.1|608
1602494700000|2020-10-12 09:25:00|212602.7|212452.7|212645.2|212495.2|212655|212505|212596.7|212446.7|513
1602495000000|2020-10-12 09:30:00|212637.4|212487.4|212790.8|212640.8|212812.5|212662.5|212586.3|212436.3|691
1602495300000|2020-10-12 09:35:00|212790.7|212640.7|212848.8|212698.8|212865.4|212715.4|212698.8|212548.8|545
1602495600000|2020-10-12 09:40:00|212844.9|212694.9|212968.1|212818.1|212996.4|212846.4|212844.2|212694.2|643
1602495900000|2020-10-12 09:45:00|212968.5|212818.5|212879.2|212729.2|213119.7|212969.7|212843.5|212693.5|671
1602496200000|2020-10-12 09:50:00|212880.6|212730.6|212700.7|212550.7|212881.5|212731.5|212664.9|212550.1|647
1602496500000|2020-10-12 09:55:00|212699|212549|212548.2|212398.2|212719.7|212569.7|212535.5|212385.5|729
1602496800000|2020-10-12 10:00:00|212548.8|212398.8|212525.3|212375.3|212625.5|212482.1|212481.9|212362.3|653
1602497100000|2020-10-12 10:05:00|212525.7|212375.7|212262.5|212212.5|212525.9|212375.9|212254.9|212127.2|615
1602497400000|2020-10-12 10:10:00|212261.8|212211.8|212245.2|212095.2|212318.1|212230.5|212177.4|212073.4|521
1602497700000|2020-10-12 10:15:00|212245.5|212095.5|212276.3|212126.3|212330.3|212204.2|212196.9|212094.3|448
1602498000000|2020-10-12 10:20:00|212275.5|212125.5|212328.7|212178.7|212429.7|212312.4|212228.9|212125.5|612
1602498300000|2020-10-12 10:25:00|212328.3|212178.3|212408.4|212258.4|212486.2|212336.2|212323.8|212173.8|644
1602498600000|2020-10-12 10:30:00|212407.8|212257.8|212514.5|212364.5|212518.7|212387|212372.3|212222.3|618
1602498900000|2020-10-12 10:35:00|212515.3|212365.3|212532.8|212382.8|212622.1|212472.1|212497|212347|568
1602499200000|2020-10-12 10:40:00|212532|212382|212641.8|212491.8|212652.5|212542.4|212528.3|212378.3|637
1602499500000|2020-10-12 10:45:00|212640.5|212490.5|212621.2|212471.2|212644.1|212530.4|212555.5|212460.4|595
1602499800000|2020-10-12 10:50:00|212621|212471|212721.1|212571.1|212767.7|212627.3|212605.7|212470|764
1602500100000|2020-10-12 10:55:00|212721.4|212571.4|212595.4|212445.4|212729.6|212579.6|212554.3|212404.3|749
1602500400000|2020-10-12 11:00:00|212593.5|212443.5|212716.3|212566.3|212725.7|212575.7|212562.1|212412.1|682
1602500700000|2020-10-12 11:05:00|212715.5|212565.5|212654.1|212504.1|212716.7|212566.7|212498.1|212348.1|662
1602501000000|2020-10-12 11:10:00|212653.8|212503.8|212721.9|212571.9|212741.5|212629.3|212637.4|212487.4|552
1602501300000|2020-10-12 11:15:00|212720.4|212570.4|212693.5|212543.5|212753.1|212650|212638.6|212515.5|546
1602501600000|2020-10-12 11:20:00|212691.8|212541.8|212751.6|212601.6|212776.7|212669.3|212631.9|212493.1|579
1602501900000|2020-10-12 11:25:00|212752.2|212602.2|212777.8|212627.8|212780.2|212682.6|212690.4|212540.4|536
1602502200000|2020-10-12 11:30:00|212775.3|212625.3|212890|212840|212931|212843.9|212725.4|212624.5|625
1602502500000|2020-10-12 11:35:00|212889.9|212839.9|213022.8|212872.8|213073.6|212953.5|212879.3|212780.3|588
1602502800000|2020-10-12 11:40:00|213021.8|212871.8|212889|212739|213039.7|212933.5|212834.7|212729.9|668
1602503100000|2020-10-12 11:45:00|212844.3|212794.3|212792.9|212642.9|212890.3|212795|212677|212557.1|711
1602503400000|2020-10-12 11:50:00|212792.1|212642.1|212822.3|212672.3|212909.7|212800|212726.7|212621.3|645
1602503700000|2020-10-12 11:55:00|212822.5|212672.5|212821.3|212671.3|212828.5|212716.6|212727.8|212636.3|506
1602504000000|2020-10-12 12:00:00|212802.5|212652.5|212720.7|212570.7|212802.5|212652.5|212645.7|212524.1|744
1602504300000|2020-10-12 12:05:00|212721|212571|212675.2|212525.2|212790.4|212689.9|212655.6|212505.6|528
1602504600000|2020-10-12 12:10:00|212675.1|212525.1|212578.8|212428.8|212696|212546|212574.3|212424.3|683
1602504900000|2020-10-12 12:15:00|212578.2|212428.2|212346.2|212196.2|212595|212470.1|212334.8|212196.2|731
1602505200000|2020-10-12 12:20:00|212343.5|212193.5|212422.6|212272.6|212463.9|212324.6|212249.4|212136.2|828
1602505500000|2020-10-12 12:25:00|212421.7|212271.7|212510.1|212360.1|212538.9|212388.9|212389.4|212249|803
1602505800000|2020-10-12 12:30:00|212509.7|212359.7|212427|212377|212551.2|212454|212389|212288.7|582
1602506100000|2020-10-12 12:35:00|212426.7|212376.7|212363.4|212213.4|212546.9|212448.9|212297.3|212196.4|661
1602506400000|2020-10-12 12:40:00|212362.7|212212.7|212237.9|212087.9|212421.5|212342.7|212193.9|212077.6|796
1602506700000|2020-10-12 12:45:00|212238.6|212088.6|212167.2|212117.2|212259|212161.5|212070.5|211965.8|688
1602507000000|2020-10-12 12:50:00|212166.2|212116.2|211958.2|211908.2|212213.6|212150.4|211956.6|211859.8|752
1602507300000|2020-10-12 12:55:00|211959.7|211909.7|212021.7|211971.7|212120.7|211974.2|211900.3|211816.3|667
1602507600000|2020-10-12 13:00:00|212030.6|211980.6|212078.1|212028.1|212208.4|212103.5|212020.1|211931.5|664
1602507900000|2020-10-12 13:05:00|212072.2|212022.2|212050.3|212000.3|212198.8|212095.1|212031.7|211943.2|576
1602508200000|2020-10-12 13:10:00|212049.4|211999.4|212185.3|212135.3|212250.5|212152.2|212027.5|211942.4|594
1602508500000|2020-10-12 13:15:00|212225.9|212075.9|212096.6|211946.6|212262.5|212175.2|212049.6|211935.3|643
1602508800000|2020-10-12 13:20:00|212096.1|211946.1|212157.3|212107.3|212211.7|212111.2|212032.3|211926.7|575
1602509100000|2020-10-12 13:25:00|212157.5|212107.5|212067.8|212017.8|212162.7|212112.7|212023.8|211942.7|629
1602509400000|2020-10-12 13:30:00|212063.6|212013.6|212240.4|212190.4|212456.8|212333.6|212057.4|211972|910
1602509700000|2020-10-12 13:35:00|212294.5|212144.5|212120.8|211970.8|212299.2|212172.4|212045.2|211944.5|929
1602510000000|2020-10-12 13:40:00|212118.9|211968.9|212151.7|212101.7|212213.3|212116.1|212033.8|211933|926
1602510300000|2020-10-12 13:45:00|212151.9|212101.9|212230.3|212080.3|212343.3|212239.7|212149|212058.3|858
1602510600000|2020-10-12 13:50:00|212230.9|212080.9|212227.8|212077.8|212303.7|212176.5|212134.1|212029.6|804
1602510900000|2020-10-12 13:55:00|212228.4|212078.4|212166.4|212116.4|212318.4|212205.1|212156.4|212055.2|783
1602511200000|2020-10-12 14:00:00|212176.3|212126.3|212173.5|212023.5|212237.9|212132|212072.7|211981.8|880
1602511500000|2020-10-12 14:05:00|212173.8|212023.8|212089.7|212039.7|212186.2|212069.6|212065|211967.6|744
1602511800000|2020-10-12 14:10:00|212091.4|212041.4|212325.7|212175.7|212342.6|212240.2|212083.1|211991.4|839
1602512100000|2020-10-12 14:15:00|212324.1|212174.1|212417.3|212367.3|212506.5|212380.5|212259.8|212160.3|695
1602512400000|2020-10-12 14:20:00|212417.6|212367.6|212283|212233|212516.5|212424.1|212228.2|212131|726
1602512700000|2020-10-12 14:25:00|212284.2|212234.2|212282.1|212232.1|212411.1|212265.4|212219.7|212103.2|699
1602513000000|2020-10-12 14:30:00|212282|212232|212402.5|212352.5|212411|212355.8|212273|212190.2|759
1602513300000|2020-10-12 14:35:00|212402.6|212352.6|212446.7|212396.7|212526.5|212451.7|212288.4|212233.3|770
1602513600000|2020-10-12 14:40:00|212450.7|212400.7|212286|212236|212451|212401|212270.9|212190|734
1602513900000|2020-10-12 14:45:00|212281.6|212231.6|212289.8|212239.8|212310.8|212260.8|212200.2|212150.2|676
1602514200000|2020-10-12 14:50:00|212289.3|212239.3|212254|212204|212387.4|212310.3|212250.3|212200.3|707
1602514500000|2020-10-12 14:55:00|212248.7|212198.7|212266.3|212116.3|212354.4|212263.6|212128.7|212032.8|728
1602514800000|2020-10-12 15:00:00|212200|212150|212118.8|212068.8|212215|212150|212071|212016.3|676
1602515100000|2020-10-12 15:05:00|212116.4|212066.4|212065.3|212015.3|212250.6|212147.9|212039.7|211935.9|533
1602515400000|2020-10-12 15:10:00|212061.2|212011.2|212108|212058|212192.1|212103.3|212023.6|211934.7|623
1602515700000|2020-10-12 15:15:00|212107.1|212057.1|212218.6|212168.6|212220.7|212170.7|212103.8|212053.8|579
1602516000000|2020-10-12 15:20:00|212218.1|212168.1|212128.3|212078.3|212338.6|212229.5|212101.2|212018.2|646
1602516300000|2020-10-12 15:25:00|212128.8|212078.8|212138.6|212088.6|212184.5|212098|212088.4|212031.8|614
1602516600000|2020-10-12 15:30:00|212143.5|212093.5|212080.8|212030.8|212143.5|212093.5|212053.5|212003.5|568
1602516900000|2020-10-12 15:35:00|212080.9|212030.9|212258|212208|212269.3|212219.3|212080.2|212030.2|601
1602517200000|2020-10-12 15:40:00|212256.6|212206.6|212350.5|212300.5|212426.5|212326.6|212252.1|212202.1|486
1602517500000|2020-10-12 15:45:00|212351.9|212301.9|212535.8|212485.8|212538.3|212488.3|212312.5|212241.5|441
1602517800000|2020-10-12 15:50:00|212536.6|212486.6|212366.4|212316.4|212539.1|212489.1|212338.9|212263|600
1602518100000|2020-10-12 15:55:00|212366.5|212316.5|212242.4|212192.4|212367.5|212317.5|212186.6|212102.7|632
1602518400000|2020-10-12 16:00:00|212240.9|212190.9|212105.7|212055.7|212279.5|212194.4|212052|211988.3|701
1602518700000|2020-10-12 16:05:00|212105.5|212055.5|212022.6|211972.6|212161.1|212064.6|211964.7|211893|576
1602519000000|2020-10-12 16:10:00|212022.8|211972.8|212030.1|211980.1|212086|211993.2|211986.7|211890.3|568
1602519300000|2020-10-12 16:15:00|212029.7|211979.7|212064.5|212014.5|212138.3|212085.9|212025.8|211926.8|620
1602519600000|2020-10-12 16:20:00|212063.3|212013.3|212027.9|211977.9|212127|212030.6|211951.6|211901.6|585
1602519900000|2020-10-12 16:25:00|212027.5|211977.5|212033|211983|212094.7|212044.7|212013.2|211963.2|504
1602520200000|2020-10-12 16:30:00|212036.1|211986.1|212039|211989|212076|212026|212025.1|211975.1|559
1602520500000|2020-10-12 16:35:00|212039.4|211989.4|211948.7|211898.7|212045.3|211995.3|211945|211895|468
1602520800000|2020-10-12 16:40:00|211947.6|211897.6|211898|211848|211996.1|211898.5|211872|211798.9|476
1602521100000|2020-10-12 16:45:00|211898.7|211848.7|211902|211852|211987.2|211937.2|211891.4|211841.4|571
1602521400000|2020-10-12 16:50:00|211902.3|211852.3|212036.9|211986.9|212088.3|211998.8|211900.5|211850.5|685
1602521700000|2020-10-12 16:55:00|212037.5|211987.5|212091.6|212041.6|212208.7|212119.2|212020.1|211932.3|681
1602522000000|2020-10-12 17:00:00|212093.7|212043.7|212092.9|211942.9|212104.6|212044|211880|211783|624
1602522300000|2020-10-12 17:05:00|212093.8|211943.8|212097|212047|212168.7|212088.6|212026.9|211943.8|713
1602522600000|2020-10-12 17:10:00|212097.8|212047.8|212042.2|211992.2|212142.2|212050.9|212042.2|211942.9|515
1602522900000|2020-10-12 17:15:00|212044.3|211994.3|212041.3|211891.3|212091.9|211997.8|211967.2|211851.4|597
1602523200000|2020-10-12 17:20:00|212045|211895|211992.5|211842.5|212055.9|211955.5|211934.8|211814.2|547
1602523500000|2020-10-12 17:25:00|211995.5|211845.5|212179.3|212029.3|212188|212064.6|211949.3|211843.3|614
1602523800000|2020-10-12 17:30:00|212178.7|212028.7|212114.4|211964.4|212178.7|212075.9|211979.6|211895.7|617
1602524100000|2020-10-12 17:35:00|212120.6|211970.6|212145.2|212095.2|212216.5|212109.1|212078.3|211970.6|515
1602524400000|2020-10-12 17:40:00|212145.6|212095.6|212165.8|212115.8|212222.6|212130.2|212115.8|212058.7|647
1602524700000|2020-10-12 17:45:00|212165.7|212115.7|212252.4|212102.4|212267.4|212167.8|212118.8|212026.2|618
1602525000000|2020-10-12 17:50:00|212243|212093|212213|212063|212243|212154|212114.5|212049|499
1602525300000|2020-10-12 17:55:00|212213.1|212063.1|212094.6|212044.6|212215.2|212065.2|212078.7|211986.5|449
1602525600000|2020-10-12 18:00:00|212094.4|212044.4|212108.4|211958.4|212154.7|212057.6|212024.8|211900.2|657
1602525900000|2020-10-12 18:05:00|212108.6|211958.6|212035.4|211985.4|212124.1|212018.2|212018.8|211912.5|579
1602526200000|2020-10-12 18:10:00|212035.3|211985.3|212013.5|211963.5|212134.6|212033.4|211991.3|211910.3|550
1602526500000|2020-10-12 18:15:00|212012.8|211962.8|212059.4|211909.4|212072.2|211978.1|211974.4|211863.7|577
1602526800000|2020-10-12 18:20:00|212058.7|211908.7|212025.7|211975.7|212215.4|212086.5|211971.1|211876.9|715
1602527100000|2020-10-12 18:25:00|212028.3|211978.3|212127.9|212077.9|212181.2|212081.7|211993.5|211900.4|688
1602527400000|2020-10-12 18:30:00|212128.3|212078.3|212176.3|212026.3|212178.6|212105.5|212042.2|211936.6|554
1602527700000|2020-10-12 18:35:00|212176.9|212026.9|212139.5|212089.5|212251.2|212148.4|212130.8|212016.9|692
1602528000000|2020-10-12 18:40:00|212137|212087|212254.8|212104.8|212332|212234|212137|212030.8|671
1602528300000|2020-10-12 18:45:00|212253.5|212103.5|212236|212186|212303.9|212231.1|212201.8|212091.6|727
1602528600000|2020-10-12 18:50:00|212235.1|212185.1|212257.6|212107.6|212262.7|212185.2|212164.2|212062.2|776
1602528900000|2020-10-12 18:55:00|212258|212108|212223.9|212173.9|212312.8|212207.9|212193.1|212087.5|776
1602529200000|2020-10-12 19:00:00|212223.3|212173.3|212162.4|212012.4|212263.7|212173.3|212114.9|211964.9|630
1602529500000|2020-10-12 19:05:00|212159.8|212009.8|212154.1|212104.1|212215.3|212115|212117.9|212004.3|600
1602529800000|2020-10-12 19:10:00|212154.2|212104.2|212246.1|212096.1|212253.1|212115.7|212123.1|212010.7|739
1602530100000|2020-10-12 19:15:00|212245.9|212095.9|212171.7|212021.7|212263.4|212113.4|212149|211999|851
1602530400000|2020-10-12 19:20:00|212170.4|212020.4|212111.7|211961.7|212179.5|212074.7|212109.3|211961.3|601
1602530700000|2020-10-12 19:25:00|212113.6|211963.6|212113.5|211963.5|212150.5|212000.5|212087.6|211937.6|658
1602531000000|2020-10-12 19:30:00|212116.7|211966.7|212158.4|212008.4|212194|212061.8|212108.1|211962.1|623
1602531300000|2020-10-12 19:35:00|212161.6|212011.6|212171.6|212021.6|212180|212048.6|212093.9|211943.9|643
1602531600000|2020-10-12 19:40:00|212170.4|212020.4|212152.1|212002.1|212182.5|212068|212103|211962.4|689
1602531900000|2020-10-12 19:45:00|212151.8|212001.8|212126.9|211976.9|212206.7|212077.4|212119.1|211969.1|741
1602532200000|2020-10-12 19:50:00|212127.1|211977.1|212124.9|211974.9|212153.1|212011.5|212058.3|211927.5|714
1602532500000|2020-10-12 19:55:00|212124.4|211974.4|212084.3|211934.3|212228.4|212078.4|212072.6|211922.6|763
1602532800000|2020-10-12 20:00:00|212083.6|211933.6|212314.6|212164.6|212364.7|212214.7|212083.6|211933.6|691
1602533100000|2020-10-12 20:05:00|212314.1|212164.1|212263.6|212113.6|212338.6|212188.6|212213.1|212081|571
1602533400000|2020-10-12 20:10:00|212263.7|212113.7|211995.3|211845.3|212269.7|212150.9|211981.8|211842|582
1602533700000|2020-10-12 20:15:00|212004.2|211854.2|212023.4|211873.4|212080|211974|211965|211848.3|363
1602534000000|2020-10-12 20:20:00|212023.6|211873.6|211950.7|211800.7|212030.9|211880.9|211935.6|211785.6|420
1602534300000|2020-10-12 20:25:00|211950.3|211800.3|211931.3|211781.3|212022.8|211872.8|211913.6|211763.6|457
1602534600000|2020-10-12 20:30:00|211938.6|211788.6|211914.5|211764.5|211958|211808|211898.4|211748.4|380
1602534900000|2020-10-12 20:35:00|211914.3|211764.3|212001.6|211851.6|212022.8|211872.8|211909.8|211759.8|462
1602535200000|2020-10-12 20:40:00|212001|211851|212103.1|211953.1|212105.9|211955.9|212000.1|211850.1|368
1602535500000|2020-10-12 20:45:00|212106.2|211956.2|212145.9|211995.9|212191.3|212041.3|212105.4|211955.4|499
1602535800000|2020-10-12 20:50:00|212145.1|211995.1|212113.7|211963.7|212173.7|212023.7|212079.7|211929.7|516
1602536100000|2020-10-12 20:55:00|212106.6|211956.6|212186.5|212036.5|212256.3|212059.3|212087.8|211937.8|413
1602536400000|2020-10-12 21:00:00|212235.9|211900.9|212482.3|212147.3|212527.1|212192.1|212235.9|211900.9|38
1602536700000|2020-10-12 21:05:00|212368.3|212033.3|212198.1|211902.5|212527.5|212192.5|212095.6|211821.1|192
1602537000000|2020-10-12 21:10:00|212160.5|211825.5|212186.9|211851.9|212239|211983|212096.1|211819.2|225
1602537300000|2020-10-12 21:15:00|212188.6|211853.6|212195.9|211860.9|212481.3|212146.3|212136.5|211805.6|263
1602537600000|2020-10-12 21:20:00|212193.5|211858.5|212243.7|211908.7|212332.7|212027.9|212145.9|211812.8|260
1602537900000|2020-10-12 21:25:00|212243.5|211911.4|212124.6|211974.6|212310.5|212034.4|212107.3|211866.6|184
1602538200000|2020-10-12 21:30:00|212121|211971|212201.3|211944.8|212271.4|212026|212121|211838.2|201
1602538500000|2020-10-12 21:35:00|212204.8|211869.8|212247|211912|212253.8|212017.5|212131.9|211824.6|142
1602538800000|2020-10-12 21:40:00|212197.1|211862.1|212236|211910|212283.4|212028.2|212132.5|211838.9|122
1602539100000|2020-10-12 21:45:00|212139|211989|212257.3|211922.3|212257.3|212033.3|212131.5|211823.8|111
1602539400000|2020-10-12 21:50:00|212191.4|211856.4|212190.2|211855.2|212254.3|212034.1|212153|211834.4|197
1602539700000|2020-10-12 21:55:00|212183.2|211848.2|212063|211728|212315.4|212020.8|212053.5|211718.5|195
1602540000000|2020-10-12 22:00:00|212049.9|211714.9|212051|211901|212225.3|211958.6|212023.9|211688.9|550
1602540300000|2020-10-12 22:05:00|212050.9|211900.9|212052.3|211902.3|212120.9|211940.5|212009|211834|394
1602540600000|2020-10-12 22:10:00|212052.7|211902.7|212101|211951|212125|211975|212025.2|211870.4|400
1602540900000|2020-10-12 22:15:00|212094.5|211944.5|212163.4|212013.4|212214.2|212018.3|212089.7|211939.7|415
1602541200000|2020-10-12 22:20:00|212161.6|212011.6|212157.4|212007.4|212184.4|212034.4|212147.9|211997.9|287
1602541500000|2020-10-12 22:25:00|212156.4|212006.4|212168.8|212018.8|212183.4|212033.4|212124.1|211974.1|285
1602541800000|2020-10-12 22:30:00|212170.7|212020.7|212189.4|212039.4|212214.7|212064.7|212158.4|212008.4|228
1602542100000|2020-10-12 22:35:00|212194.5|212044.5|212094.3|211944.3|212200.2|212050.2|212093.5|211943.5|320
1602542400000|2020-10-12 22:40:00|212093.6|211943.6|212115.5|211965.5|212151.1|212001.1|212093.6|211943.6|232
1602542700000|2020-10-12 22:45:00|212121.8|211971.8|212130.2|211980.2|212134.3|211984.3|212105|211955|168
1602543000000|2020-10-12 22:50:00|212120.5|211970.5|212121.6|211971.6|212147.6|211997.6|212102.7|211952.7|235
1602543300000|2020-10-12 22:55:00|212121|211971|212095|211945|212173.7|212023.7|212079.2|211929.2|278
1602543600000|2020-10-12 23:00:00|212095.2|211945.2|212044.8|211894.8|212095.2|211945.2|212034.8|211884.8|281
1602543900000|2020-10-12 23:05:00|212044.3|211894.3|212053.5|211903.5|212077.7|211927.7|212039|211889|252
1602544200000|2020-10-12 23:10:00|212053.7|211903.7|212045.4|211895.4|212067.2|211917.2|212037|211887|255
1602544500000|2020-10-12 23:15:00|212047.5|211897.5|212039.8|211889.8|212058.5|211908.5|212039.3|211889.3|221
1602544800000|2020-10-12 23:20:00|212039.2|211889.2|212035.6|211885.6|212070.9|211920.9|212035.3|211885.3|273
1602545100000|2020-10-12 23:25:00|212035.5|211885.5|212037.6|211887.6|212046.7|211896.7|212029.6|211879.6|235
1602545400000|2020-10-12 23:30:00|212037.5|211887.5|212037.1|211887.1|212047.2|211897.2|212032.8|211882.8|177
1602545700000|2020-10-12 23:35:00|212037.2|211887.2|212164.4|212014.4|212177.1|212027.1|212030.1|211880.1|274
1602546000000|2020-10-12 23:40:00|212168.1|212018.1|212130.5|211980.5|212169.5|212019.5|212117.6|211967.6|301
1602546300000|2020-10-12 23:45:00|212131.7|211981.7|212122.9|211972.9|212152|212002|212115.1|211965.1|276
1602546600000|2020-10-12 23:50:00|212123.4|211973.4|212128.8|211978.8|212139.6|211989.6|212120|211970|237
1602546900000|2020-10-12 23:55:00|212127.4|211977.4|212137.8|211987.8|212150.4|212000.4|212116.4|211966.4|412
1602547200000|2020-10-13 00:00:00|212137.2|211987.2|212446|212296|212460.2|212310.2|212117.1|211967.1|587
1602547500000|2020-10-13 00:05:00|212447.4|212297.4|212677|212527|212685.3|212535.3|212439.7|212289.7|641
1602547800000|2020-10-13 00:10:00|212674.5|212524.5|212664.4|212514.4|212691.6|212541.6|212567.1|212417.1|686
1602548100000|2020-10-13 00:15:00|212665.1|212515.1|212740.9|212590.9|212872.7|212722.7|212642.2|212492.2|744
1602548400000|2020-10-13 00:20:00|212741.6|212591.6|212754.3|212604.3|212801.1|212651.1|212694.6|212544.6|541
1602548700000|2020-10-13 00:25:00|212752.3|212602.3|212801.9|212651.9|212812.8|212662.8|212710.7|212560.7|531
1602549000000|2020-10-13 00:30:00|212801.1|212651.1|212951.8|212801.8|212976.2|212826.2|212752.1|212602.1|513
1602549300000|2020-10-13 00:35:00|212951.2|212801.2|212847|212697|213022|212872|212844.1|212694.1|636
1602549600000|2020-10-13 00:40:00|212848|212698|212902|212752|212966.5|212816.5|212847.4|212697.4|541
1602549900000|2020-10-13 00:45:00|212901.9|212751.9|212957.1|212807.1|213012.2|212862.2|212899.7|212749.7|470
1602550200000|2020-10-13 00:50:00|212958.4|212808.4|212943.4|212793.4|212985|212835|212797.7|212647.7|512
1602550500000|2020-10-13 00:55:00|212943.3|212793.3|212895.4|212745.4|212943.3|212793.3|212871.6|212721.6|424
1602550800000|2020-10-13 01:00:00|212896.4|212746.4|212937|212787|212997.8|212847.8|212883.4|212733.4|539
1602551100000|2020-10-13 01:05:00|212916.4|212766.4|213034.8|212884.8|213074.4|212924.4|212916.4|212766.4|515
1602551400000|2020-10-13 01:10:00|213029.8|212879.8|213033.6|212883.6|213070|212920|213013.2|212863.2|554
1602551700000|2020-10-13 01:15:00|213033.3|212883.3|212892.2|212742.2|213036.5|212886.5|212800.6|212650.6|686
1602552000000|2020-10-13 01:20:00|212892.7|212742.7|212861.8|212711.8|212950.1|212800.1|212852.9|212702.9|566
1602552300000|2020-10-13 01:25:00|212863.3|212713.3|212876.2|212726.2|212905.6|212755.6|212863.3|212713.3|470
1602552600000|2020-10-13 01:30:00|212896.4|212746.4|212779.6|212629.6|212920|212770|212767.4|212617.4|529
1602552900000|2020-10-13 01:35:00|212782.2|212632.2|212758.5|212608.5|212826.8|212676.8|212732.6|212582.6|438
1602553200000|2020-10-13 01:40:00|212761.7|212611.7|212811|212661|212818.7|212668.7|212754.1|212604.1|425
1602553500000|2020-10-13 01:45:00|212812.8|212662.8|212915.5|212765.5|212992.4|212842.4|212812.5|212662.5|565
1602553800000|2020-10-13 01:50:00|212915.8|212765.8|212939|212789|212953.3|212803.3|212899.5|212749.5|364
1602554100000|2020-10-13 01:55:00|212938.7|212788.7|213048.2|212898.2|213096.5|212946.5|212915.6|212765.6|471
1602554400000|2020-10-13 02:00:00|213036.1|212886.1|213047.2|212897.2|213053.4|212903.4|212993.4|212843.4|459
1602554700000|2020-10-13 02:05:00|213049|212899|213377.6|213227.6|213436.5|213286.5|213032.8|212882.8|639
1602555000000|2020-10-13 02:10:00|213377.1|213227.1|213332.4|213182.4|213454.8|213304.8|213279.8|213129.8|528
1602555300000|2020-10-13 02:15:00|213333.6|213183.6|213368.8|213218.8|213378.6|213228.6|213324|213174|419
1602555600000|2020-10-13 02:20:00|213368.7|213218.7|213369.9|213219.9|213382.8|213232.8|213299.7|213149.7|419
1602555900000|2020-10-13 02:25:00|213370.7|213220.7|213461.8|213311.8|213525.3|213375.3|213363.6|213213.6|436
1602556200000|2020-10-13 02:30:00|213462.9|213312.9|213358.3|213208.3|213462.9|213312.9|213326.1|213176.1|428
1602556500000|2020-10-13 02:35:00|213358.7|213208.7|213276.8|213126.8|213359.3|213209.3|213190|213040|413
1602556800000|2020-10-13 02:40:00|213275.8|213125.8|213274.4|213124.4|213298.5|213148.5|213261|213111|371
1602557100000|2020-10-13 02:45:00|213272.5|213122.5|213271.6|213121.6|213327.7|213177.7|213236.3|213086.3|435
1602557400000|2020-10-13 02:50:00|213278.3|213128.3|213244.1|213094.1|213281.6|213131.6|213213.3|213063.3|458
1602557700000|2020-10-13 02:55:00|213244.3|213094.3|213189.7|213039.7|213279.6|213129.6|213187.4|213037.4|363
1602558000000|2020-10-13 03:00:00|213190.8|213040.8|213193.3|213043.3|213206.8|213056.8|213180.3|213030.3|441
1602558300000|2020-10-13 03:05:00|213195.8|213045.8|213367.8|213217.8|213383.4|213233.4|213188.9|213038.9|464
1602558600000|2020-10-13 03:10:00|213367.9|213217.9|213241.4|213091.4|213371|213221|213235.7|213085.7|425
1602558900000|2020-10-13 03:15:00|213242.1|213092.1|213236|213086|213244.1|213094.1|213180.3|213030.3|342
1602559200000|2020-10-13 03:20:00|213233.1|213083.1|213228.5|213078.5|213266.9|213116.9|213223.9|213073.9|342
1602559500000|2020-10-13 03:25:00|213225.2|213075.2|213262.8|213112.8|213295.6|213145.6|213208.7|213058.7|395
1602559800000|2020-10-13 03:30:00|213263.9|213113.9|213192.2|213042.2|213263.9|213113.9|213182.4|213032.4|466
1602560100000|2020-10-13 03:35:00|213190.6|213040.6|213195|213045|213216.5|213066.5|213172.8|213022.8|334
1602560400000|2020-10-13 03:40:00|213194.8|213044.8|213234.3|213084.3|213238.6|213088.6|213172.5|213022.5|287
1602560700000|2020-10-13 03:45:00|213231.9|213081.9|213233.8|213083.8|213266.2|213116.2|213209|213059|338
1602561000000|2020-10-13 03:50:00|213234.2|213084.2|213252.2|213102.2|213265.2|213115.2|213205.7|213055.7|305
1602561300000|2020-10-13 03:55:00|213255.5|213105.5|213200.9|213050.9|213268.4|213118.4|213172.4|213022.4|327
1602561600000|2020-10-13 04:00:00|213204.4|213054.4|213224.3|213074.3|213232.5|213082.5|213183.9|213033.9|324
1602561900000|2020-10-13 04:05:00|213227.8|213077.8|213246.3|213096.3|213266.9|213116.9|213203.5|213053.5|327
1602562200000|2020-10-13 04:10:00|213241.2|213091.2|213157.1|213007.1|213241.2|213091.2|213149.3|212999.3|310
1602562500000|2020-10-13 04:15:00|213159.8|213009.8|213196.1|213046.1|213235.6|213085.6|213152.3|213002.3|299
1602562800000|2020-10-13 04:20:00|213200.1|213050.1|213177.9|213027.9|213210.7|213060.7|213162.9|213012.9|344
1602563100000|2020-10-13 04:25:00|213177.2|213027.2|213041.8|212891.8|213187.1|213037.1|212983.4|212833.4|390
1602563400000|2020-10-13 04:30:00|213041.5|212891.5|213027.9|212877.9|213064.4|212914.4|212994.8|212844.8|372
1602563700000|2020-10-13 04:35:00|213027.8|212877.8|213092.9|212942.9|213093.2|212943.2|212987.1|212837.1|291
1602564000000|2020-10-13 04:40:00|213090.1|212940.1|213077.3|212927.3|213100.2|212950.2|213047.2|212897.2|399
1602564300000|2020-10-13 04:45:00|213077.7|212927.7|213084.9|212934.9|213108.4|212958.4|213064.7|212914.7|294
1602564600000|2020-10-13 04:50:00|213092.1|212942.1|212992.6|212842.6|213092.1|212942.1|212991|212841|344
1602564900000|2020-10-13 04:55:00|212994.4|212844.4|212912.3|212762.3|213003.7|212853.7|212908.8|212758.8|346
1602565200000|2020-10-13 05:00:00|212913|212763|212823.1|212673.1|212928.1|212778.1|212801.9|212651.9|471
1602565500000|2020-10-13 05:05:00|212825.4|212675.4|212823|212673|212865.5|212749.5|212790.4|212640.4|442
1602565800000|2020-10-13 05:10:00|212824.4|212674.4|212695.3|212545.3|212847.3|212750|212693.2|212543.2|467
1602566100000|2020-10-13 05:15:00|212689|212539|212673.4|212523.4|212726.3|212576.3|212662.1|212512.1|403
1602566400000|2020-10-13 05:20:00|212674|212524|212648.7|212498.7|212684.7|212534.7|212628.8|212478.8|402
1602566700000|2020-10-13 05:25:00|212648.4|212498.4|212571.8|212421.8|212651.1|212501.1|212550.6|212400.6|475
1602567000000|2020-10-13 05:30:00|212573.9|212423.9|212641.5|212491.5|212655.3|212505.3|212561.1|212411.1|398
1602567300000|2020-10-13 05:35:00|212640.9|212490.9|212517.1|212367.1|212651.8|212501.8|212498.8|212348.8|439
1602567600000|2020-10-13 05:40:00|212517|212367|212397.3|212247.3|212532.6|212382.6|212394.2|212244.2|451
1602567900000|2020-10-13 05:45:00|212403.4|212253.4|212416|212266|212458.7|212308.7|212392.2|212242.2|431
1602568200000|2020-10-13 05:50:00|212412.3|212262.3|212538|212388|212544.1|212394.1|212378.3|212228.3|380
1602568500000|2020-10-13 05:55:00|212543.7|212393.7|212618.4|212468.4|212630.1|212480.1|212534.2|212384.2|519
1602568800000|2020-10-13 06:00:00|212618.7|212468.7|212708.5|212558.5|212779.1|212629.1|212617.2|212467.2|693
1602569100000|2020-10-13 06:05:00|212706.2|212556.2|212712.5|212562.5|212782|212632|212600.2|212450.2|557
1602569400000|2020-10-13 06:10:00|212712.7|212562.7|212660.5|212510.5|212772.2|212622.2|212611.4|212461.4|530
1602569700000|2020-10-13 06:15:00|212661.7|212511.7|212501.4|212351.4|212764|212614|212486.7|212336.7|507
1602570000000|2020-10-13 06:20:00|212501.8|212351.8|212688.6|212538.6|212709.9|212559.9|212498.5|212348.5|490
1602570300000|2020-10-13 06:25:00|212690|212540|212579.5|212429.5|212690.2|212540.2|212509|212359|549
1602570600000|2020-10-13 06:30:00|212579.1|212429.1|212580.9|212430.9|212664.7|212514.7|212433.5|212283.5|636
1602570900000|2020-10-13 06:35:00|212576.8|212426.8|212731.9|212581.9|212842.2|212692.2|212529.5|212379.5|712
1602571200000|2020-10-13 06:40:00|212731.3|212581.3|212672.8|212522.8|212743.5|212593.5|212624.3|212474.3|644
1602571500000|2020-10-13 06:45:00|212671|212521|212790|212640|212826.5|212676.5|212667.9|212517.9|793
1602571800000|2020-10-13 06:50:00|212770|212620|212691.5|212541.5|212794.5|212644.5|212679|212529|634
1602572100000|2020-10-13 06:55:00|212691.3|212541.3|212839.4|212689.4|212860.5|212710.5|212686.1|212536.1|555
1602572400000|2020-10-13 07:00:00|212849.7|212699.7|212974.5|212824.5|213057.9|212907.9|212806.1|212656.1|818
1602572700000|2020-10-13 07:05:00|212974.6|212824.6|213021.8|212871.8|213192.5|213042.5|212973.2|212823.2|792
1602573000000|2020-10-13 07:10:00|213022.4|212872.4|213092|212942|213095.8|212953.1|212911.1|212761.1|784
1602573300000|2020-10-13 07:15:00|213092.5|212942.5|213144|212994|213179.8|213080.3|213048.5|212898.5|810
1602573600000|2020-10-13 07:20:00|213141.7|212991.7|213178.1|213028.1|213303.4|213153.4|213076.7|212975.3|669
1602573900000|2020-10-13 07:25:00|213181.6|213031.6|213124.7|212974.7|213239.4|213115.2|213056.5|212906.5|725
1602574200000|2020-10-13 07:30:00|213128.1|212978.1|213087.3|212937.3|213228.9|213106.2|213045.8|212926.4|676
1602574500000|2020-10-13 07:35:00|213088.7|212938.7|213002.2|212852.2|213100.3|212955.3|212946.1|212842.8|568
1602574800000|2020-10-13 07:40:00|213001.7|212851.7|213179.1|213029.1|213194.4|213044.4|212949.5|212799.5|676
1602575100000|2020-10-13 07:45:00|213178.1|213028.1|213168.8|213018.8|213279.3|213129.3|213125|212975|664
1602575400000|2020-10-13 07:50:00|213168.9|213018.9|213385.5|213235.5|213386.4|213236.4|213146.9|212996.9|606
1602575700000|2020-10-13 07:55:00|213401.2|213251.2|213446.7|213296.7|213459.4|213347.3|213274.2|213124.2|852
1602576000000|2020-10-13 08:00:00|213445|213295|213346.5|213196.5|213582|213432|213298.3|213148.3|829
1602576300000|2020-10-13 08:05:00|213346.9|213196.9|213205.6|213055.6|213388.4|213238.4|213194.4|213044.4|823
1602576600000|2020-10-13 08:10:00|213201.2|213051.2|213251.8|213101.8|213268.1|213150.9|213010.4|212903.6|858
1602576900000|2020-10-13 08:15:00|213247.4|213097.4|213156.7|213006.7|213281.1|213181.3|213105|212955|653
1602577200000|2020-10-13 08:20:00|213145.6|212995.6|213262|213112|213268.2|213118.2|213043.3|212894.6|667
1602577500000|2020-10-13 08:25:00|213259.7|213109.7|213088.1|212938.1|213263.1|213113.1|213019.6|212912.4|778
1602577800000|2020-10-13 08:30:00|213088.4|212938.4|212831.4|212681.4|213088.4|212987.4|212831.1|212681.1|896
1602578100000|2020-10-13 08:35:00|212829.5|212679.5|212646.9|212496.9|212832.9|212682.9|212605.9|212455.9|722
1602578400000|2020-10-13 08:40:00|212646.7|212496.7|212621.6|212471.6|212696.1|212546.1|212568.2|212418.2|636
1602578700000|2020-10-13 08:45:00|212620.3|212470.3|212549.1|212399.1|212714.9|212564.9|212539|212389|700
1602579000000|2020-10-13 08:50:00|212551.9|212401.9|212765.3|212615.3|212768.1|212667.2|212462.7|212329.9|767
1602579300000|2020-10-13 08:55:00|212764.4|212614.4|212568|212418|212771.9|212621.9|212523.6|212373.6|613
1602579600000|2020-10-13 09:00:00|212564|212414|212655.8|212505.8|212754.8|212604.8|212534.4|212384.4|821
1602579900000|2020-10-13 09:05:00|212656.3|212506.3|212476.7|212326.7|212658.2|212508.2|212469.6|212319.6|770
1602580200000|2020-10-13 09:10:00|212476.4|212326.4|212336.2|212186.2|212499.7|212349.7|212325.1|212182.6|738
1602580500000|2020-10-13 09:15:00|212334.8|212184.8|212318.7|212168.7|212399.7|212249.7|212288.8|212138.8|602
1602580800000|2020-10-13 09:20:00|212319.1|212169.1|212424.5|212274.5|212464.9|212314.9|212309.1|212159.1|556
1602581100000|2020-10-13 09:25:00|212421|212271|212332.7|212182.7|212424.1|212274.1|212300.6|212172.7|630
1602581400000|2020-10-13 09:30:00|212334.7|212184.7|212396.8|212246.8|212481.4|212331.4|212288.8|212138.8|643
1602581700000|2020-10-13 09:35:00|212396.9|212246.9|212348.6|212198.6|212402.3|212252.3|212319.2|212169.2|570
1602582000000|2020-10-13 09:40:00|212348.4|212198.4|212329.6|212179.6|212352.6|212202.6|212289|212139|598
1602582300000|2020-10-13 09:45:00|212325.6|212175.6|212525.3|212375.3|212526.7|212406.6|212277.2|212127.2|681
1602582600000|2020-10-13 09:50:00|212531.9|212381.9|212565.1|212415.1|212676.5|212526.5|212449.8|212330|750
1602582900000|2020-10-13 09:55:00|212565.6|212415.6|212504.7|212354.7|212609.1|212491.8|212434.1|212334.5|727
1602583200000|2020-10-13 10:00:00|212440.1|212390.1|212672.5|212522.5|212701.8|212551.8|212440.1|212336.5|757
1602583500000|2020-10-13 10:05:00|212668.8|212518.8|212733.4|212583.4|212793.3|212643.3|212585.5|212435.5|595
1602583800000|2020-10-13 10:10:00|212733|212583|212782.2|212632.2|212787.6|212665.3|212640.4|212490.4|662
1602584100000|2020-10-13 10:15:00|212789.8|212639.8|212663.4|212513.4|212845.8|212710.4|212636.7|212486.7|546
1602584400000|2020-10-13 10:20:00|212661.1|212511.1|212793.5|212643.5|212821|212671|212651.7|212501.7|596
1602584700000|2020-10-13 10:25:00|212793.2|212643.2|212710.3|212560.3|212826.4|212676.4|212679.5|212529.5|528
1602585000000|2020-10-13 10:30:00|212709.1|212559.1|212613.2|212463.2|212758|212608|212613.2|212463.2|617
1602585300000|2020-10-13 10:35:00|212609.4|212459.4|212618.7|212468.7|212620.1|212470.1|212453.8|212348|656
1602585600000|2020-10-13 10:40:00|212618.6|212468.6|212742.6|212592.6|212744.7|212597.3|212541.7|212441.2|595
1602585900000|2020-10-13 10:45:00|212743.3|212593.3|212688.9|212538.9|212775.7|212643.9|212589.5|212439.5|607
1602586200000|2020-10-13 10:50:00|212686.3|212536.3|212581.1|212431.1|212704.4|212554.4|212567.2|212429.9|564
1602586500000|2020-10-13 10:55:00|212581.7|212431.7|212513.8|212363.8|212597.1|212447.1|212448.9|212331.7|585
1602586800000|2020-10-13 11:00:00|212472.5|212322.5|212408.1|212358.1|212530.6|212410.8|212316.3|212242.3|761
1602587100000|2020-10-13 11:05:00|212405|212355|212461.8|212311.8|212613.9|212483.9|212400.1|212281.5|781
1602587400000|2020-10-13 11:10:00|212459.4|212309.4|212199.1|212149.1|212479.4|212379.5|212193.3|212121.9|646
1602587700000|2020-10-13 11:15:00|212198.8|212148.8|212206.4|212056.4|212250.5|212171.2|212163.7|212054.1|595
1602588000000|2020-10-13 11:20:00|212206.6|212056.6|212212.3|212062.3|212271.1|212169.8|212186.9|212041.7|652
1602588300000|2020-10-13 11:25:00|212201.3|212051.3|212205.2|212055.2|212226.8|212133.2|212162.4|212023.3|555
1602588600000|2020-10-13 11:30:00|212205.4|212055.4|211955.7|211905.7|212211|212116.8|211940.2|211796.3|749
1602588900000|2020-10-13 11:35:00|211955|211905|211877.4|211827.4|212002.4|211905.7|211815.4|211698.1|735
1602589200000|2020-10-13 11:40:00|211877.5|211827.5|211981.4|211831.4|212068.3|211967|211826.1|211727.7|675
1602589500000|2020-10-13 11:45:00|211990.8|211840.8|212062.8|211912.8|212063.8|211954.9|211911.5|211814.8|734
1602589800000|2020-10-13 11:50:00|212063.5|211913.5|212046.1|211896.1|212066.2|211985.1|211950.3|211827.7|641
1602590100000|2020-10-13 11:55:00|212045.3|211895.3|212026.1|211876.1|212070.6|211982.6|211969|211819|589
1602590400000|2020-10-13 12:00:00|212027.1|211877.1|212084|212034|212249.7|212099.7|211975.3|211849.7|799
1602590700000|2020-10-13 12:05:00|212082.9|212032.9|212189.1|212139.1|212253.7|212165.3|212048.3|211993.8|871
1602591000000|2020-10-13 12:10:00|212189.7|212139.7|212258.7|212208.7|212261|212211|212035.6|211951.1|742
1602591300000|2020-10-13 12:15:00|212260.3|212210.3|211639.2|211489.2|212347.7|212256.1|211636.9|211486.9|789
1602591600000|2020-10-13 12:20:00|211634.9|211484.9|211910.7|211760.7|211911.5|211809.5|211539.9|211437.6|768
1602591900000|2020-10-13 12:25:00|211910.1|211760.1|212009.5|211859.5|212065.3|211930.2|211906.6|211760.1|685
1602592200000|2020-10-13 12:30:00|212028.3|211878.3|212042.2|211992.2|212102.9|212004.6|211824|211715.7|832
1602592500000|2020-10-13 12:35:00|212049.6|211999.6|212006.9|211956.9|212107.4|212057.4|211986|211877.7|788
1602592800000|2020-10-13 12:40:00|212008.4|211958.4|212378.2|212328.2|212428.7|212371|212008.4|211958.4|892
1602593100000|2020-10-13 12:45:00|212376.7|212326.7|212722.9|212672.9|212787.7|212689.4|212374.8|212324.8|895
1602593400000|2020-10-13 12:50:00|212721|212671|212669.8|212619.8|212907|212813.1|212654.6|212594.1|1003
1602593700000|2020-10-13 12:55:00|212668.7|212618.7|212795.1|212745.1|212979|212881|212665.9|212615.9|975
1602594000000|2020-10-13 13:00:00|212784.5|212734.5|212891.1|212841.1|213139|213057.9|212775.4|212725.4|930
1602594300000|2020-10-13 13:05:00|212884.1|212834.1|212740.3|212690.3|212946|212885.5|212733.3|212674.4|891
1602594600000|2020-10-13 13:10:00|212741.1|212691.1|212730.7|212680.7|212807.2|212738.4|212683.9|212590.1|876
1602594900000|2020-10-13 13:15:00|212752.3|212702.3|213042.5|212992.5|213147.2|213042.9|212683.1|212618.3|949
1602595200000|2020-10-13 13:20:00|213044.7|212994.7|212887.9|212837.9|213287.3|213137.3|212690|212596|1022
1602595500000|2020-10-13 13:25:00|212890.3|212840.3|212923.9|212873.9|213018.6|212921|212817|212717.4|917
1602595800000|2020-10-13 13:30:00|212964.4|212814.4|213059.4|213009.4|213158|213108|212935|212814.4|1061
1602596100000|2020-10-13 13:35:00|213061.2|213011.2|213324.1|213274.1|213401.2|213301.1|213060.4|213010.4|1010
1602596400000|2020-10-13 13:40:00|213324.7|213274.7|213455.7|213405.7|213499.8|213408.7|213192|213100.1|992
1602596700000|2020-10-13 13:45:00|213459.7|213409.7|213769.7|213619.7|213936.9|213802.2|213457.7|213401.2|1032
1602597000000|2020-10-13 13:50:00|213767.5|213617.5|213618.9|213568.9|213833.3|213713.4|213606.7|213521.7|1018
1602597300000|2020-10-13 13:55:00|213619.2|213569.2|213577.8|213427.8|213709.7|213647|213546.7|213422.8|902
1602597600000|2020-10-13 14:00:00|213587.1|213437.1|213789.4|213639.4|213793|213686.1|213489.8|213402.3|987
1602597900000|2020-10-13 14:05:00|213791.5|213641.5|213845.7|213795.7|213931.2|213857.6|213703|213604|1004
1602598200000|2020-10-13 14:10:00|213836.6|213786.6|213913.3|213863.3|214208.1|214080.2|213805.6|213697.6|977
1602598500000|2020-10-13 14:15:00|213912.1|213862.1|213852.5|213802.5|214093|213958.3|213743.6|213643.5|947
1602598800000|2020-10-13 14:20:00|213851.2|213801.2|213735|213685|213870.4|213805|213680.5|213616.5|932
1602599100000|2020-10-13 14:25:00|213727.4|213677.4|213686|213636|213863.4|213753.3|213638.5|213554|947
1602599400000|2020-10-13 14:30:00|213682.2|213632.2|213878.8|213828.8|214007.3|213906.2|213676.7|213623.9|991
1602599700000|2020-10-13 14:35:00|213876.7|213826.7|213918.4|213868.4|214041.7|213991.7|213849|213752.1|994
1602600000000|2020-10-13 14:40:00|213917.9|213867.9|213944.7|213894.7|214228.8|214122.6|213879.6|213829.6|934
1602600300000|2020-10-13 14:45:00|213945.4|213895.4|214079|214029|214163.7|214057.4|213945.4|213847.5|966
1602600600000|2020-10-13 14:50:00|214079.3|214029.3|214094.2|214044.2|214364.5|214225.6|214060.1|214010.1|813
1602600900000|2020-10-13 14:55:00|214095.6|214045.6|214090.3|213940.3|214122|214048.6|213887|213796.9|1017
1602601200000|2020-10-13 15:00:00|214090.8|213940.8|214487.2|214437.2|214498.6|214438.2|214058.5|213940.8|975
1602601500000|2020-10-13 15:05:00|214488.3|214438.3|214600.8|214550.8|214658.4|214561.7|214414.9|214364.9|821
1602601800000|2020-10-13 15:10:00|214600|214550|214320.3|214270.3|214788.4|214696.2|214287.9|214198|905
1602602100000|2020-10-13 15:15:00|214313.2|214263.2|214098.7|213948.7|214346.4|214279.7|214017.1|213906.4|853
1602602400000|2020-10-13 15:20:00|214101.4|213951.4|213940.7|213790.7|214103.3|214003.3|213901|213785.8|847
1602602700000|2020-10-13 15:25:00|213890.2|213840.2|213813.3|213763.3|213946.3|213843.9|213744.2|213694.2|868
1602603000000|2020-10-13 15:30:00|213812.8|213762.8|213802.2|213752.2|213926.1|213857|213780.5|213730.5|855
1602603300000|2020-10-13 15:35:00|213801.5|213751.5|213721.1|213671.1|213901.5|213851.5|213671.8|213568.4|861
1602603600000|2020-10-13 15:40:00|213720.5|213670.5|213778.1|213628.1|213787|213718.7|213667.1|213615|946
1602603900000|2020-10-13 15:45:00|213777.4|213627.4|213919.5|213869.5|213973.2|213880.1|213730.7|213618.2|821
1602604200000|2020-10-13 15:50:00|213918.1|213868.1|213876.2|213726.2|214009.8|213906|213797.7|213696.1|770
1602604500000|2020-10-13 15:55:00|213876.5|213726.5|213974.6|213924.6|214047.9|213937.4|213863.5|213724.2|799
1602604800000|2020-10-13 16:00:00|213972.8|213922.8|213966.5|213916.5|214053.6|213964.4|213881.1|213816.9|780
1602605100000|2020-10-13 16:05:00|213961.3|213911.3|213987.8|213937.8|214019.3|213969.3|213945.5|213848.7|695
1602605400000|2020-10-13 16:10:00|213991.4|213941.4|213959.3|213909.3|214064.3|214014.3|213940.9|213890.9|843
1602605700000|2020-10-13 16:15:00|213953.5|213903.5|213714.1|213664.1|213961.9|213904.9|213700.7|213612.7|870
1602606000000|2020-10-13 16:20:00|213713.7|213663.7|213551.1|213501.1|213745.2|213693|213543.1|213493.1|792
1602606300000|2020-10-13 16:25:00|213551|213501|213522|213472|213565.8|213515.8|213457.6|213384.5|798
1602606600000|2020-10-13 16:30:00|213523.2|213473.2|213569.9|213519.9|213671|213573.2|213441.4|213391.4|788
1602606900000|2020-10-13 16:35:00|213569.7|213519.7|213484.6|213434.6|213580.3|213530.3|213457.9|213407.9|770
1602607200000|2020-10-13 16:40:00|213486.4|213436.4|213494|213444|213509.1|213459.1|213411.1|213361.1|672
1602607500000|2020-10-13 16:45:00|213491.7|213441.7|213440.9|213390.9|213491.7|213441.7|213407.2|213357.2|692
1602607800000|2020-10-13 16:50:00|213439.7|213389.7|213295|213245|213493.8|213394.2|213294.5|213244.5|575
1602608100000|2020-10-13 16:55:00|213295.8|213245.8|213350.4|213300.4|213355.6|213303.3|213274.8|213158.4|708
1602608400000|2020-10-13 17:00:00|213351.4|213301.4|213406.1|213356.1|213414.1|213364.1|213318.8|213268.8|703
1602608700000|2020-10-13 17:05:00|213405.3|213355.3|213834.9|213784.9|213888.6|213786.4|213405.3|213355.3|796
1602609000000|2020-10-13 17:10:00|213834.3|213784.3|213668.2|213518.2|213834.3|213784.3|213539.1|213424.5|841
1602609300000|2020-10-13 17:15:00|213669.3|213519.3|213488|213438|213669.3|213578.1|213466.6|213387.4|726
1602609600000|2020-10-13 17:20:00|213485.9|213435.9|213490.5|213440.5|213620.7|213537.3|213442.2|213388.5|851
1602609900000|2020-10-13 17:25:00|213492.1|213442.1|213568.5|213518.5|213624.7|213535.3|213467|213417|890
1602610200000|2020-10-13 17:30:00|213569.1|213519.1|213586.1|213536.1|213727.5|213628.1|213553.6|213476.1|633
1602610500000|2020-10-13 17:35:00|213586.4|213536.4|213726.8|213576.8|213829.1|213735.3|213586.1|213493.6|720
1602610800000|2020-10-13 17:40:00|213726.6|213576.6|213699.7|213649.7|213759.7|213676|213632.4|213532.1|650
1602611100000|2020-10-13 17:45:00|213701.5|213651.5|213732.6|213582.6|213776.6|213673.8|213647.6|213538.1|675
1602611400000|2020-10-13 17:50:00|213731.9|213581.9|213705.9|213655.9|213756.1|213656.5|213682.3|213575.4|655
1602611700000|2020-10-13 17:55:00|213706.7|213656.7|213885.1|213835.1|213938.7|213839|213703.8|213592.6|861
1602612000000|2020-10-13 18:00:00|213874.6|213824.6|213866.6|213816.6|214060.2|213965.1|213859.7|213776.3|866
1602612300000|2020-10-13 18:05:00|213867.4|213817.4|213869|213719|213922.2|213838|213819.5|213700.8|804
1602612600000|2020-10-13 18:10:00|213869.6|213719.6|213748.7|213698.7|213876.9|213771.3|213746.7|213655.6|764
1602612900000|2020-10-13 18:15:00|213748.3|213698.3|213653.3|213603.3|213832.5|213732.1|213649.6|213578.7|800
1602613200000|2020-10-13 18:20:00|213653|213603|213732|213582|213745|213641.9|213619|213526.2|801
1602613500000|2020-10-13 18:25:00|213734.4|213584.4|213956.4|213806.4|213961.7|213811.7|213683.2|213575|820
1602613800000|2020-10-13 18:30:00|213956|213806|213873.8|213723.8|214208.4|214058.4|213867.7|213717.7|936
1602614100000|2020-10-13 18:35:00|213874.3|213724.3|213774.7|213724.7|213966.6|213835.5|213768.8|213665|924
1602614400000|2020-10-13 18:40:00|213775|213725|213872.2|213722.2|213924.3|213806.7|213771|213665.2|755
1602614700000|2020-10-13 18:45:00|213870|213720|213836.6|213686.6|214020.1|213870.1|213785.8|213673.5|845
1602615000000|2020-10-13 18:50:00|213836.4|213686.4|213793.7|213743.7|213879.5|213770.7|213731.7|213657.5|795
1602615300000|2020-10-13 18:55:00|213789.5|213739.5|213825.7|213775.7|213868.8|213818.8|213699.7|213596.9|876
1602615600000|2020-10-13 19:00:00|213824.9|213774.9|213848.1|213698.1|213880.8|213777.5|213698.1|213598.9|835
1602615900000|2020-10-13 19:05:00|213847.8|213697.8|213908.1|213758.1|213941|213823|213780.9|213686.1|597
1602616200000|2020-10-13 19:10:00|213910.5|213760.5|213838.4|213688.4|213910.5|213797.1|213705.9|213620.6|629
1602616500000|2020-10-13 19:15:00|213848.3|213698.3|213690|213640|213855.7|213758.2|213687.3|213587.8|589
1602616800000|2020-10-13 19:20:00|213689.6|213639.6|213657.6|213507.6|213775.7|213655.4|213606.7|213503.5|730
1602617100000|2020-10-13 19:25:00|213657.9|213507.9|213604.8|213554.8|213695.7|213597.7|213581.3|213477.1|672
1602617400000|2020-10-13 19:30:00|213610.4|213560.4|213559|213509|213655.5|213563|213541.4|213443.1|661
1602617700000|2020-10-13 19:35:00|213558.8|213508.8|213550.1|213400.1|213606.2|213508.8|213485.7|213385.9|667
1602618000000|2020-10-13 19:40:00|213546.7|213396.7|213516.8|213366.8|213550|213444|213442.6|213347.8|709
1602618300000|2020-10-13 19:45:00|213518.2|213368.2|213482.7|213432.7|213551.3|213446.4|213445.7|213353.6|616
1602618600000|2020-10-13 19:50:00|213482.9|213432.9|213562.5|213412.5|213571|213458.7|213447.1|213324.2|784
1602618900000|2020-10-13 19:55:00|213559.8|213409.8|213746.4|213596.4|213747.1|213603.1|213537.4|213387.4|757
1602619200000|2020-10-13 20:00:00|213764.4|213614.4|213682|213532|213774.3|213624.3|213648.7|213500|731
1602619500000|2020-10-13 20:05:00|213681.9|213531.9|213636.8|213486.8|213762.2|213612.2|213631.5|213481.5|625
1602619800000|2020-10-13 20:10:00|213635.3|213485.3|213647.4|213497.4|213659.2|213509.2|213631.6|213481.6|390
1602620100000|2020-10-13 20:15:00|213647.5|213497.5|213569.1|213419.1|213656.3|213506.3|213566.7|213416.7|321
1602620400000|2020-10-13 20:20:00|213569|213419|213537.3|213387.3|213569.3|213419.3|213532.9|213382.9|393
1602620700000|2020-10-13 20:25:00|213534.8|213384.8|213488.3|213338.3|213536.2|213386.2|213426.6|213276.6|552
1602621000000|2020-10-13 20:30:00|213486.1|213336.1|213518.2|213368.2|213518.3|213368.3|213447.2|213297.2|464
1602621300000|2020-10-13 20:35:00|213514.2|213364.2|213525.3|213375.3|213527.8|213377.8|213494.9|213344.9|374
1602621600000|2020-10-13 20:40:00|213525.5|213375.5|213506.9|213356.9|213549.1|213399.1|213484.9|213334.9|348
1602621900000|2020-10-13 20:45:00|213509.1|213359.1|213491.1|213341.1|213537.6|213387.6|213481.1|213331.1|327
1602622200000|2020-10-13 20:50:00|213487.1|213337.1|213362.6|213212.6|213506.8|213356.8|213346.3|213196.3|401
1602622500000|2020-10-13 20:55:00|213368.7|213218.7|213555|213285.7|213559.4|213300.6|213313.4|213163.4|402
1602622800000|2020-10-13 21:00:00|213505.7|213355.7|213680.1|213375.8|213680.1|213375.8|213495.2|213285.4|16
1602623100000|2020-10-13 21:05:00|213594.6|213259.6|213674.7|213339.7|213782.5|213447.5|213594.6|213259.6|90
1602623400000|2020-10-13 21:10:00|213675.5|213340.5|213677.8|213342.8|213718|213383|213600.5|213265.5|310
1602623700000|2020-10-13 21:15:00|213669.3|213334.3|213629.7|213294.7|213721.4|213386.4|213600|213265|163
1602624000000|2020-10-13 21:20:00|213626.3|213291.3|213696.3|213361.3|213751.9|213416.9|213572.2|213237.2|144
1602624300000|2020-10-13 21:25:00|213663.8|213328.8|213670.1|213335.1|213727.4|213392.4|213600|213265|108
1602624600000|2020-10-13 21:30:00|213674.9|213339.9|213666.4|213331.4|213701|213366|213625.2|213290.2|272
1602624900000|2020-10-13 21:35:00|213664.3|213329.3|213574.6|213239.6|213681.3|213346.3|213563.2|213228.2|91
1602625200000|2020-10-13 21:40:00|213569.6|213234.6|213647.5|213312.5|213721.8|213386.8|213566.2|213231.2|119
1602625500000|2020-10-13 21:45:00|213676.3|213341.3|213681|213346|213715.7|213380.7|213584.5|213249.5|310
1602625800000|2020-10-13 21:50:00|213681.1|213346.1|213656.2|213321.2|213722.7|213387.7|213575.2|213240.2|355
1602626100000|2020-10-13 21:55:00|213653.3|213318.3|213604.5|213269.5|213694.8|213359.8|213565.7|213230.7|223
1602626400000|2020-10-13 22:00:00|213619.1|213284.1|213442.5|213292.5|213692.8|213456.1|213423.1|213245.7|450
1602626700000|2020-10-13 22:05:00|213451.1|213301.1|213437.1|213287.1|213456.7|213306.7|213410.3|213260.3|298
1602627000000|2020-10-13 22:10:00|213429.3|213279.3|213341.8|213191.8|213454.2|213304.2|213303.2|213153.2|264
1602627300000|2020-10-13 22:15:00|213329.2|213179.2|213402.8|213252.8|213417.1|213267.1|213325.7|213175.7|397
1602627600000|2020-10-13 22:20:00|213403|213253|213363.5|213213.5|213408.8|213258.8|213324.6|213174.6|262
1602627900000|2020-10-13 22:25:00|213363.9|213213.9|213395.9|213245.9|213414.5|213264.5|213334.1|213184.1|255
1602628200000|2020-10-13 22:30:00|213389.3|213239.3|213423.5|213273.5|213440|213290|213380.7|213230.7|272
1602628500000|2020-10-13 22:35:00|213425.9|213275.9|213392.7|213242.7|213431.8|213281.8|213372.2|213222.2|258
1602628800000|2020-10-13 22:40:00|213392.4|213242.4|213336.1|213186.1|213393.4|213243.4|213308|213158|285
1602629100000|2020-10-13 22:45:00|213339|213189|213304.5|213154.5|213353.1|213203.1|213304.5|213154.5|295
1602629400000|2020-10-13 22:50:00|213350.7|213200.7|213335.9|213185.9|213352.7|213202.7|213297.5|213147.5|272
1602629700000|2020-10-13 22:55:00|213335.6|213185.6|213410.5|213260.5|213413.4|213263.4|213321.4|213171.4|250
1602630000000|2020-10-13 23:00:00|213404.7|213254.7|213431.3|213281.3|213437.7|213287.7|213368|213218|393
1602630300000|2020-10-13 23:05:00|213431.6|213281.6|213398.3|213248.3|213432.4|213282.4|213353|213203|406
1602630600000|2020-10-13 23:10:00|213404.9|213254.9|213410.1|213260.1|213440.3|213290.3|213386.2|213236.2|285
1602630900000|2020-10-13 23:15:00|213411.1|213261.1|213401.5|213251.5|213418.5|213268.5|213372.7|213222.7|325
1602631200000|2020-10-13 23:20:00|213400.7|213250.7|213424.9|213274.9|213459.9|213309.9|213398.5|213248.5|411
1602631500000|2020-10-13 23:25:00|213426.4|213276.4|213409.9|213259.9|213431.7|213281.7|213375.8|213225.8|379
1602631800000|2020-10-13 23:30:00|213410|213260|213387.8|213237.8|213410|213260|213372.2|213222.2|252
1602632100000|2020-10-13 23:35:00|213388.5|213238.5|213434.7|213284.7|213457.2|213307.2|213388.5|213238.5|246
1602632400000|2020-10-13 23:40:00|213433.7|213283.7|213423.7|213273.7|213444.7|213294.7|213406.9|213256.9|302
1602632700000|2020-10-13 23:45:00|213424.9|213274.9|213444.9|213294.9|213459.9|213309.9|213393.9|213243.9|354
1602633000000|2020-10-13 23:50:00|213448.2|213298.2|213437.1|213287.1|213457.9|213307.9|213405.5|213255.5|279
1602633300000|2020-10-13 23:55:00|213438.5|213288.5|213431.4|213281.4|213465.4|213315.4|213419.5|213269.5|248
1602633600000|2020-10-14 00:00:00|213443|213293|213486|213336|213502.6|213352.6|213360.7|213210.7|600
1602633900000|2020-10-14 00:05:00|213486.9|213336.9|213428.4|213278.4|213487.2|213337.2|213359.4|213209.4|443
1602634200000|2020-10-14 00:10:00|213430.5|213280.5|213273.9|213123.9|213430.5|213280.5|213245.3|213095.3|409
1602634500000|2020-10-14 00:15:00|213270.2|213120.2|213267.6|213117.6|213315.5|213165.5|213259.2|213109.2|495
1602634800000|2020-10-14 00:20:00|213269.4|213119.4|213257|213107|213288.8|213138.8|213223.5|213073.5|402
1602635100000|2020-10-14 00:25:00|213256.9|213106.9|213231.7|213081.7|213299.7|213149.7|213213|213063|479
1602635400000|2020-10-14 00:30:00|213232.7|213082.7|213266.8|213116.8|213266.8|213116.8|213228|213078|462
1602635700000|2020-10-14 00:35:00|213256.5|213106.5|213257.1|213107.1|213273.5|213123.5|213240.6|213090.6|299
1602636000000|2020-10-14 00:40:00|213254.8|213104.8|213187.7|213037.7|213257.5|213107.5|213167.9|213017.9|409
1602636300000|2020-10-14 00:45:00|213187.4|213037.4|213262.2|213112.2|213277.8|213127.8|213185.5|213035.5|432
1602636600000|2020-10-14 00:50:00|213262.5|213112.5|213241.2|213091.2|213279.2|213129.2|213209.3|213059.3|503
1602636900000|2020-10-14 00:55:00|213243.6|213093.6|213287.8|213137.8|213298.9|213148.9|213237.2|213087.2|444
1602637200000|2020-10-14 01:00:00|213285.4|213135.4|213403.3|213253.3|213432.9|213282.9|213279.5|213129.5|501
1602637500000|2020-10-14 01:05:00|213398.9|213248.9|213375.9|213225.9|213405.7|213255.7|213344.6|213194.6|430
1602637800000|2020-10-14 01:10:00|213375.4|213225.4|213437.2|213287.2|213500.8|213350.8|213366.5|213216.5|499
1602638100000|2020-10-14 01:15:00|213437|213287|213552.3|213402.3|213556.7|213406.7|213423.5|213273.5|635
1602638400000|2020-10-14 01:20:00|213551.7|213401.7|213775.3|213625.3|213887.6|213737.6|213551.4|213401.4|779
1602638700000|2020-10-14 01:25:00|213776.6|213626.6|213596.2|213446.2|213776.7|213626.7|213561.2|213411.2|622
1602639000000|2020-10-14 01:30:00|213599.1|213449.1|213520.3|213370.3|213700.7|213550.7|213467.4|213317.4|725
1602639300000|2020-10-14 01:35:00|213521.1|213371.1|213569.9|213419.9|213579.4|213429.4|213466.5|213316.5|569
1602639600000|2020-10-14 01:40:00|213567.6|213417.6|213480.6|213330.6|213580.9|213430.9|213406.7|213256.7|648
1602639900000|2020-10-14 01:45:00|213483.6|213333.6|213525.6|213375.6|213545.8|213395.8|213467.1|213317.1|540
1602640200000|2020-10-14 01:50:00|213525.8|213375.8|213576.9|213426.9|213594.6|213444.6|213499.9|213349.9|525
1602640500000|2020-10-14 01:55:00|213584.4|213434.4|213483.6|213333.6|213587.9|213437.9|213455.2|213305.2|571
1602640800000|2020-10-14 02:00:00|213483.4|213333.4|213588.6|213438.6|213588.6|213438.6|213469.4|213319.4|568
1602641100000|2020-10-14 02:05:00|213582.8|213432.8|213551|213401|213591|213441|213471.3|213321.3|646
1602641400000|2020-10-14 02:10:00|213548.2|213398.2|213491.3|213341.3|213602.9|213452.9|213485.1|213335.1|630
1602641700000|2020-10-14 02:15:00|213498|213348|213451.6|213301.6|213505.4|213355.4|213425.9|213275.9|670
1602642000000|2020-10-14 02:20:00|213464.5|213314.5|213373.8|213223.8|213470|213320|213340.8|213190.8|527
1602642300000|2020-10-14 02:25:00|213375.1|213225.1|213414|213264|213424.5|213274.5|213348.4|213198.4|515
1602642600000|2020-10-14 02:30:00|213412.1|213262.1|213315.3|213165.3|213429.3|213279.3|213278.2|213128.2|533
1602642900000|2020-10-14 02:35:00|213310.8|213160.8|213374|213224|213435.4|213285.4|213306.5|213156.5|606
1602643200000|2020-10-14 02:40:00|213374.6|213224.6|213446.4|213296.4|213459.1|213309.1|213344|213194|475
1602643500000|2020-10-14 02:45:00|213447.6|213297.6|213411.9|213261.9|213447.6|213297.6|213381.7|213231.7|402
1602643800000|2020-10-14 02:50:00|213413|213263|213334.3|213184.3|213426.2|213276.2|213334.3|213184.3|498
1602644100000|2020-10-14 02:55:00|213332.2|213182.2|213373.9|213223.9|213400.1|213250.1|213330.6|213180.6|400
1602644400000|2020-10-14 03:00:00|213377.3|213227.3|213345|213195|213416.8|213266.8|213337.5|213187.5|422
1602644700000|2020-10-14 03:05:00|213344.8|213194.8|213296.3|213146.3|213360.7|213210.7|213295.4|213145.4|352
1602645000000|2020-10-14 03:10:00|213295.9|213145.9|213305.2|213155.2|213317.9|213167.9|213292.8|213142.8|343
1602645300000|2020-10-14 03:15:00|213307|213157|213215.8|213065.8|213313|213163|213209.9|213059.9|366
1602645600000|2020-10-14 03:20:00|213215.6|213065.6|213267.2|213117.2|213273|213123|213197.7|213047.7|393
1602645900000|2020-10-14 03:25:00|213267.8|213117.8|213243.4|213093.4|213273.4|213123.4|213205.1|213055.1|357
1602646200000|2020-10-14 03:30:00|213243.9|213093.9|213218.9|213068.9|213253.2|213103.2|213204.3|213054.3|283
1602646500000|2020-10-14 03:35:00|213220.6|213070.6|213203.1|213053.1|213228.8|213078.8|213157.6|213007.6|421
1602646800000|2020-10-14 03:40:00|213205.9|213055.9|213257.7|213107.7|213271.5|213121.5|213187.5|213037.5|451
1602647100000|2020-10-14 03:45:00|213253.4|213103.4|213238.9|213088.9|213265.1|213115.1|213232.6|213082.6|386
1602647400000|2020-10-14 03:50:00|213243.3|213093.3|213252.7|213102.7|213273.6|213123.6|213238.1|213088.1|295
1602647700000|2020-10-14 03:55:00|213256.3|213106.3|213306.1|213156.1|213333.8|213183.8|213246.1|213096.1|395
1602648000000|2020-10-14 04:00:00|213310.6|213160.6|213295.1|213145.1|213318.2|213168.2|213287.4|213137.4|413
1602648300000|2020-10-14 04:05:00|213296.3|213146.3|213255.1|213105.1|213300.9|213150.9|213227.4|213077.4|446
1602648600000|2020-10-14 04:10:00|213256.1|213106.1|213246.6|213096.6|213259.5|213109.5|213230.1|213080.1|372
1602648900000|2020-10-14 04:15:00|213245.7|213095.7|213206.7|213056.7|213249|213099|213191.8|213041.8|326
1602649200000|2020-10-14 04:20:00|213204.2|213054.2|213189.9|213039.9|213210.1|213060.1|213143.6|212993.6|374
1602649500000|2020-10-14 04:25:00|213185.6|213035.6|213222.3|213072.3|213230.9|213080.9|213164.4|213014.4|383
1602649800000|2020-10-14 04:30:00|213223.3|213073.3|213232|213082|213265.6|213115.6|213223.3|213073.3|371
1602650100000|2020-10-14 04:35:00|213228.1|213078.1|213224|213074|213244.3|213094.3|213191.6|213041.6|338
1602650400000|2020-10-14 04:40:00|213224.4|213074.4|213290.9|213140.9|213306.6|213156.6|213211|213061|351
1602650700000|2020-10-14 04:45:00|213291.2|213141.2|213328|213178|213328.6|213178.6|213278.4|213128.4|333
1602651000000|2020-10-14 04:50:00|213354.6|213204.6|213359.9|213209.9|213492.9|213342.9|213335.1|213185.1|565
1602651300000|2020-10-14 04:55:00|213364.7|213214.7|213342.4|213192.4|213383.8|213233.8|213324.2|213174.2|399
1602651600000|2020-10-14 05:00:00|213341.9|213191.9|213434.9|213284.9|213435|213285|213327.1|213177.1|466
1602651900000|2020-10-14 05:05:00|213435.5|213285.5|213386.1|213236.1|213457.5|213307.5|213346.9|213196.9|422
1602652200000|2020-10-14 05:10:00|213385.9|213235.9|213418.2|213268.2|213424|213274|213324.6|213174.6|440
1602652500000|2020-10-14 05:15:00|213416.7|213266.7|213432.5|213282.5|213440.4|213290.4|213360.9|213210.9|493
1602652800000|2020-10-14 05:20:00|213438.3|213288.3|213424.7|213274.7|213479.8|213329.8|213407|213257|505
1602653100000|2020-10-14 05:25:00|213425.4|213275.4|213372.5|213222.5|213441.8|213291.8|213360.6|213210.6|524
1602653400000|2020-10-14 05:30:00|213374.3|213224.3|213335.7|213185.7|213429.2|213279.2|213325.8|213175.8|507
1602653700000|2020-10-14 05:35:00|213335.1|213185.1|213389.8|213239.8|213409.5|213259.5|213312.2|213162.2|411
1602654000000|2020-10-14 05:40:00|213389.2|213239.2|213329.5|213179.5|213416.4|213266.4|213324.6|213174.6|513
1602654300000|2020-10-14 05:45:00|213334.2|213184.2|213409.3|213259.3|213430.5|213280.5|213331.8|213181.8|497
1602654600000|2020-10-14 05:50:00|213409.7|213259.7|213387.2|213237.2|213420.8|213270.8|213337.2|213187.2|426
1602654900000|2020-10-14 05:55:00|213387.5|213237.5|213435.2|213285.2|213443.6|213293.6|213335.5|213185.5|460
1602655200000|2020-10-14 06:00:00|213451.4|213301.4|213548|213398|213599.1|213449.1|213444.1|213294.1|706
1602655500000|2020-10-14 06:05:00|213547.9|213397.9|213476.7|213326.7|213577.1|213427.1|213416.7|213266.7|655
1602655800000|2020-10-14 06:10:00|213473.7|213323.7|213465.1|213315.1|213576.9|213426.9|213430|213280|514
1602656100000|2020-10-14 06:15:00|213462|213312|213381.1|213231.1|213468.1|213318.1|213380.7|213230.7|519
1602656400000|2020-10-14 06:20:00|213378.7|213228.7|213369.6|213219.6|213390.5|213240.5|213249.9|213099.9|441
1602656700000|2020-10-14 06:25:00|213369.3|213219.3|213461.2|213311.2|213472.2|213322.2|213342.8|213192.8|523
1602657000000|2020-10-14 06:30:00|213463.9|213313.9|213414|213264|213491.3|213341.3|213372.5|213253.7|573
1602657300000|2020-10-14 06:35:00|213413.9|213263.9|213482.1|213332.1|213503.9|213353.9|213380.2|213230.2|597
1602657600000|2020-10-14 06:40:00|213479.6|213329.6|213335.2|213185.2|213481.4|213331.4|213335.2|213185.2|600
1602657900000|2020-10-14 06:45:00|213326.2|213176.2|213484.2|213334.2|213489|213339|213257.5|213107.5|561
1602658200000|2020-10-14 06:50:00|213485.7|213335.7|213505.6|213355.6|213525.4|213388.6|213430.9|213280.9|594
1602658500000|2020-10-14 06:55:00|213506.1|213356.1|213428.4|213278.4|213511.2|213382.9|213330.7|213190.4|548
1602658800000|2020-10-14 07:00:00|213434.9|213284.9|213610.2|213460.2|213663.9|213513.9|213367|213217|808
1602659100000|2020-10-14 07:05:00|213610.5|213460.5|213768.1|213618.1|213818.2|213673.2|213610|213460|850
1602659400000|2020-10-14 07:10:00|213768|213618|213817.7|213667.7|213854.7|213704.7|213569.9|213419.9|814
1602659700000|2020-10-14 07:15:00|213819.6|213669.6|213842.3|213692.3|213956.2|213806.2|213770.2|213652.6|745
1602660000000|2020-10-14 07:20:00|213842.4|213692.4|213865.8|213715.8|214007.4|213866|213752.9|213602.9|806
1602660300000|2020-10-14 07:25:00|213865.4|213715.4|213807.3|213657.3|213870.3|213720.3|213714.2|213564.2|736
1602660600000|2020-10-14 07:30:00|213809.4|213659.4|213862.8|213712.8|213925.1|213775.1|213806.3|213656.3|729
1602660900000|2020-10-14 07:35:00|213862.7|213712.7|213742.3|213592.3|213880|213730|213576.5|213461.2|772
1602661200000|2020-10-14 07:40:00|213742.6|213592.6|213710.7|213560.7|213781|213667.3|213642.6|213496.4|626
1602661500000|2020-10-14 07:45:00|213708.4|213558.4|213552.3|213402.3|213737.2|213632.5|213497.5|213347.5|624
1602661800000|2020-10-14 07:50:00|213550.6|213400.6|213540.2|213390.2|213685.7|213535.7|213535|213385|546
1602662100000|2020-10-14 07:55:00|213540.6|213390.6|213406.3|213256.3|213592|213442|213406.3|213256.3|560
1602662400000|2020-10-14 08:00:00|213407.2|213257.2|213372.7|213222.7|213461.1|213311.1|213259|213151.1|739
1602662700000|2020-10-14 08:05:00|213370.8|213220.8|213381.3|213231.3|213414.3|213264.3|213195.2|213078.2|680
1602663000000|2020-10-14 08:10:00|213382.1|213232.1|213548.2|213398.2|213557.3|213408|213304.4|213179.2|714
1602663300000|2020-10-14 08:15:00|213550.1|213400.1|213402.4|213252.4|213550.1|213400.1|213373.1|213223.1|759
1602663600000|2020-10-14 08:20:00|213402.2|213252.2|213262.4|213112.4|213474.8|213324.8|213249.6|213099.6|747
1602663900000|2020-10-14 08:25:00|213262.7|213112.7|213164.4|213014.4|213311.7|213161.7|213163.9|213013.9|746
1602664200000|2020-10-14 08:30:00|213163.9|213013.9|212998.3|212848.3|213197.9|213052.7|212972.8|212822.8|868
1602664500000|2020-10-14 08:35:00|212997.1|212847.1|213014.3|212864.3|213024.7|212888.7|212922.6|212795|673
1602664800000|2020-10-14 08:40:00|213014.8|212864.8|213065.6|212915.6|213137|212987|212955.9|212805.9|688
1602665100000|2020-10-14 08:45:00|213066.1|212916.1|212980.9|212830.9|213074.8|212959.8|212893.4|212760|751
1602665400000|2020-10-14 08:50:00|212981.8|212831.8|213093.6|212943.6|213118.7|212986.3|212912.9|212762.9|753
1602665700000|2020-10-14 08:55:00|213093.8|212943.8|213118.9|212968.9|213240.3|213090.3|213066.8|212916.8|813
1602666000000|2020-10-14 09:00:00|213116.2|212966.2|213024.4|212874.4|213168.5|213018.5|212914.3|212764.3|895
1602666300000|2020-10-14 09:05:00|213024|212874|213159.3|213009.3|213169.6|213019.6|212947.6|212849.5|756
1602666600000|2020-10-14 09:10:00|213158.2|213008.2|213358|213208|213399.3|213249.3|213082.1|212932.1|828
1602666900000|2020-10-14 09:15:00|213348.6|213198.6|213261.4|213111.4|213372.6|213222.6|213195|213054.6|729
1602667200000|2020-10-14 09:20:00|213260.5|213110.5|213300.8|213150.8|213362|213267.4|213238.2|213088.2|719
1602667500000|2020-10-14 09:25:00|213298.7|213148.7|213622.7|213472.7|213645.8|213495.8|213258|213108|731
1602667800000|2020-10-14 09:30:00|213623.3|213473.3|213802.6|213652.6|213804.4|213654.4|213489.6|213403.3|746
1602668100000|2020-10-14 09:35:00|213801.3|213651.3|213766.9|213616.9|213857.6|213718.1|213660.1|213554.8|766
1602668400000|2020-10-14 09:40:00|213767|213617|214145.6|213995.6|214151.7|214001.7|213672.3|213571.3|782
1602668700000|2020-10-14 09:45:00|214148.9|213998.9|213958.2|213808.2|214158.2|214008.2|213954.5|213804.5|703
1602669000000|2020-10-14 09:50:00|213958.3|213808.3|213980.7|213830.7|214072.2|213967|213886.1|213781.7|678
1602669300000|2020-10-14 09:55:00|213974.9|213824.9|213834.5|213684.5|214068.2|213918.2|213827.2|213677.2|722
1602669600000|2020-10-14 10:00:00|213834.7|213684.7|213662.6|213512.6|213837.5|213687.5|213581.1|213431.1|772
1602669900000|2020-10-14 10:05:00|213661.1|213511.1|213951.5|213801.5|213972|213822|213606|213456|751
1602670200000|2020-10-14 10:10:00|213952.3|213802.3|214145.9|213995.9|214160.8|214010.8|213881.1|213731.1|807
1602670500000|2020-10-14 10:15:00|214147.4|213997.4|214164.6|214014.6|214235.7|214085.7|214001.4|213859.1|736
1602670800000|2020-10-14 10:20:00|214163.8|214013.8|214110.8|213960.8|214203.4|214053.4|214082.4|213957.8|728
1602671100000|2020-10-14 10:25:00|214110.4|213960.4|214060.1|213910.1|214207.5|214057.5|213987.9|213837.9|749
1602671400000|2020-10-14 10:30:00|214063.8|213913.8|214284|214134|214298.6|214148.6|214014.2|213864.2|771
1602671700000|2020-10-14 10:35:00|214283.9|214133.9|214515.3|214365.3|214569.2|214419.2|214262.5|214112.5|728
1602672000000|2020-10-14 10:40:00|214512.1|214362.1|214401.8|214251.8|214586.2|214436.2|214397.7|214247.7|670
1602672300000|2020-10-14 10:45:00|214402.2|214252.2|214251.4|214101.4|214412.4|214262.4|214248.9|214098.9|664
1602672600000|2020-10-14 10:50:00|214251.8|214101.8|214319.1|214169.1|214328.6|214178.6|214132.7|214009|630
1602672900000|2020-10-14 10:55:00|214318.8|214168.8|214447|214297|214502.8|214352.8|214316.7|214166.7|817
1602673200000|2020-10-14 11:00:00|214445.6|214295.6|214391.5|214241.5|214445.6|214295.6|214259.7|214109.7|687
1602673500000|2020-10-14 11:05:00|214390.7|214240.7|214172.2|214022.2|214392.4|214242.4|214128.7|213978.7|753
1602673800000|2020-10-14 11:10:00|214170.5|214020.5|214115.8|213965.8|214175|214025|214109|213959|680
1602674100000|2020-10-14 11:15:00|214117|213967|214177.3|214027.3|214379.9|214229.9|214089.2|213939.2|739
1602674400000|2020-10-14 11:20:00|214177.1|214027.1|213964.3|213814.3|214177.8|214027.8|213957.2|213807.2|695
1602674700000|2020-10-14 11:25:00|213962.8|213812.8|214074.2|213924.2|214113.5|213963.5|213901.4|213755.4|702
1602675000000|2020-10-14 11:30:00|214064.5|213914.5|214011.3|213861.3|214132.5|214013.7|213995.5|213845.5|731
1602675300000|2020-10-14 11:35:00|214009.6|213859.6|214011.7|213861.7|214059.3|213909.3|213899.5|213749.5|766
1602675600000|2020-10-14 11:40:00|214011.5|213861.5|214044|213894|214056.3|213947.3|213997.3|213857.3|650
1602675900000|2020-10-14 11:45:00|214045|213895|213955.6|213805.6|214125.7|213999.9|213944.7|213794.7|706
1602676200000|2020-10-14 11:50:00|213952.4|213802.4|213997|213847|214016|213888.2|213900.8|213800.9|687
1602676500000|2020-10-14 11:55:00|213994.3|213844.3|213774.6|213624.6|214002.7|213852.7|213765.9|213615.9|805
1602676800000|2020-10-14 12:00:00|213770.1|213620.1|213806.5|213656.5|213886|213736|213704.3|213564.9|875
1602677100000|2020-10-14 12:05:00|213806.3|213656.3|213742.3|213592.3|213856.4|213737.2|213635.6|213526.1|793
1602677400000|2020-10-14 12:10:00|213742.6|213592.6|213744.8|213594.8|213975.3|213863.6|213701.5|213569.8|720
1602677700000|2020-10-14 12:15:00|213747.8|213597.8|213405.4|213255.4|213747.8|213640.7|213297|213177.1|865
1602678000000|2020-10-14 12:20:00|213406.9|213256.9|213391.9|213241.9|213486.5|213336.5|213271.5|213121.5|895
1602678300000|2020-10-14 12:25:00|213392.2|213242.2|213427.1|213277.1|213497|213347|213232.4|213130.9|837
1602678600000|2020-10-14 12:30:00|213412.2|213262.2|213401.9|213251.9|213465.6|213273.5|213199.8|213066.7|921
1602678900000|2020-10-14 12:35:00|213399.2|213249.2|213119.9|212969.9|213465.2|213315.2|212918.4|212815|940
1602679200000|2020-10-14 12:40:00|213119.6|212969.6|213095.5|212945.5|213171|213061.9|212961.8|212830|876
1602679500000|2020-10-14 12:45:00|213084.2|212934.2|212850.9|212700.9|213120.9|213018.2|212760.6|212647.4|830
1602679800000|2020-10-14 12:50:00|212850.3|212700.3|212760|212610|212883.9|212762.9|212588.5|212493.8|879
1602680100000|2020-10-14 12:55:00|212759|212609|212928.6|212778.6|212934.7|212823.7|212700.1|212604.2|824
1602680400000|2020-10-14 13:00:00|212877.9|212827.9|213023.8|212873.8|213114.9|212987.1|212762.6|212644.5|918
1602680700000|2020-10-14 13:05:00|213023.9|212873.9|213044.2|212894.2|213101.1|212951.1|212831.6|212730.1|759
1602681000000|2020-10-14 13:10:00|213043.6|212893.6|212954.6|212804.6|213168|213018|212947.7|212797.7|893
1602681300000|2020-10-14 13:15:00|212956.5|212806.5|212913.7|212763.7|212991|212847.3|212759.7|212649.7|807
1602681600000|2020-10-14 13:20:00|212913.4|212763.4|212766.2|212616.2|213011.7|212887.2|212726.7|212613.5|755
1602681900000|2020-10-14 13:25:00|212766.4|212616.4|212948.9|212798.9|212989.2|212860.5|212729.6|212615.4|752
1602682200000|2020-10-14 13:30:00|212949.2|212799.2|212914.2|212764.2|213062.7|212917.8|212831.1|212721.7|976
1602682500000|2020-10-14 13:35:00|212886.9|212736.9|212912.8|212862.8|212977.1|212875.3|212825|212732.5|954
1602682800000|2020-10-14 13:40:00|212912.7|212862.7|212752.1|212702.1|212914.7|212864.7|212752.1|212702.1|844
1602683100000|2020-10-14 13:45:00|212765.6|212715.6|212788.1|212738.1|212840.1|212784|212629.6|212534.6|897
1602683400000|2020-10-14 13:50:00|212792.2|212742.2|212855.2|212805.2|212981.5|212891.6|212732.2|212662.9|888
1602683700000|2020-10-14 13:55:00|212856.2|212806.2|213095.1|212945.1|213122.5|212998.6|212853.1|212803.1|926
1602684000000|2020-10-14 14:00:00|213096.8|212946.8|213010.7|212960.7|213222.9|213146.3|212984.9|212865.2|921
1602684300000|2020-10-14 14:05:00|213011.5|212961.5|212953.9|212803.9|213107.3|213011.6|212923.2|212780.6|877
1602684600000|2020-10-14 14:10:00|212953.6|212803.6|212887.8|212837.8|212955.5|212870|212831.6|212727.5|883
1602684900000|2020-10-14 14:15:00|212889.1|212839.1|212814.7|212764.7|212893.8|212843.8|212704.5|212632.3|915
1602685200000|2020-10-14 14:20:00|212814.8|212764.8|212811|212661|212935.7|212817.9|212751.2|212655.1|965
1602685500000|2020-10-14 14:25:00|212804.8|212654.8|213133.5|212983.5|213164|213065.9|212714.9|212615.6|981
1602685800000|2020-10-14 14:30:00|213133.3|212983.3|213082.6|213032.6|213225|213137.6|212946.7|212882.8|991
1602686100000|2020-10-14 14:35:00|213083.3|213033.3|212644.8|212494.8|213101.9|213051.9|212585.6|212472.9|1038
1602686400000|2020-10-14 14:40:00|212643.4|212493.4|212634.5|212584.5|212700.5|212650.5|212507.8|212400.8|885
1602686700000|2020-10-14 14:45:00|212634.6|212584.6|212833.7|212783.7|212920.5|212830.2|212557|212507|786
1602687000000|2020-10-14 14:50:00|212817.6|212767.6|212854.8|212704.8|212961.5|212862.5|212745.5|212609.3|867
1602687300000|2020-10-14 14:55:00|212855.5|212705.5|212871.7|212721.7|213058.9|212964.4|212812.3|212675.5|994
1602687600000|2020-10-14 15:00:00|212830.4|212680.4|212857.7|212807.7|212947.3|212849.9|212687.9|212587.4|893
1602687900000|2020-10-14 15:05:00|212843.9|212793.9|212631.4|212581.4|212940.5|212841.9|212583.1|212485.5|832
1602688200000|2020-10-14 15:10:00|212631.9|212581.9|212801.7|212751.7|212962.5|212864.7|212563.4|212457.2|735
1602688500000|2020-10-14 15:15:00|212797.4|212747.4|212853.2|212703.2|212887.9|212807.7|212749.3|212649.7|693
1602688800000|2020-10-14 15:20:00|212852.6|212702.6|212983.5|212833.5|213008.5|212908.1|212799.6|212692.3|659
1602689100000|2020-10-14 15:25:00|212920.1|212870.1|212857.6|212807.6|212958.7|212870.1|212753.8|212623.1|771
1602689400000|2020-10-14 15:30:00|212850.5|212800.5|212947.1|212797.1|212958.3|212837.3|212754.9|212654.3|812
1602689700000|2020-10-14 15:35:00|212947.5|212797.5|212992.3|212842.3|213031.9|212940.5|212831.5|212737.7|781
1602690000000|2020-10-14 15:40:00|212992.8|212842.8|212998.4|212848.4|213113.2|213014.4|212851.9|212749.5|770
1602690300000|2020-10-14 15:45:00|212998.8|212848.8|213188.2|213138.2|213319.9|213222.2|212946.1|212847.7|882
1602690600000|2020-10-14 15:50:00|213188.1|213138.1|213579.1|213429.1|213588.1|213438.1|213165.9|213073.7|856
1602690900000|2020-10-14 15:55:00|213580.1|213430.1|213570.8|213420.8|213625.9|213526.5|213320.8|213226.8|872
1602691200000|2020-10-14 16:00:00|213583.4|213433.4|213287.4|213237.4|213588.9|213440.1|213275.5|213179.3|961
1602691500000|2020-10-14 16:05:00|213288.5|213238.5|213243.3|213193.3|213311.8|213261.8|213116.7|213066.7|817
1602691800000|2020-10-14 16:10:00|213242.4|213192.4|213362.7|213312.7|213449.4|213353.6|213242.4|213143.4|818
1602692100000|2020-10-14 16:15:00|213362.8|213312.8|213566.5|213516.5|213638.6|213544.1|213327.3|213277.3|893
1602692400000|2020-10-14 16:20:00|213566.2|213516.2|213836.5|213686.5|213837.5|213737.2|213546.2|213445.5|890
1602692700000|2020-10-14 16:25:00|213835.1|213685.1|213538.4|213488.4|213838|213712.3|213531.7|213429.6|838
1602693000000|2020-10-14 16:30:00|213539.2|213489.2|213474.4|213424.4|213575.3|213525.3|213371.1|213253.4|784
1602693300000|2020-10-14 16:35:00|213473.9|213423.9|213440|213390|213555.2|213462.5|213306.9|213188.1|857
1602693600000|2020-10-14 16:40:00|213439.9|213389.9|213400.1|213350.1|213479|213398|213309.1|213209.7|827
1602693900000|2020-10-14 16:45:00|213399.8|213349.8|213464.5|213314.5|213508.4|213413.7|213343.5|213247.2|699
1602694200000|2020-10-14 16:50:00|213463.5|213313.5|213506|213456|213552.3|213456|213405.8|213299.8|803
1602694500000|2020-10-14 16:55:00|213507.9|213457.9|213421.2|213371.2|213513.3|213463.3|213374.1|213272.6|826
1602694800000|2020-10-14 17:00:00|213422.1|213372.1|213358.1|213308.1|213503.6|213406.6|213325.5|213261.9|826
1602695100000|2020-10-14 17:05:00|213358.2|213308.2|213458.2|213308.2|213506.6|213414.7|213333|213278.9|827
1602695400000|2020-10-14 17:10:00|213458.9|213308.9|213494.4|213444.4|213571.3|213494.9|213383.4|213287.8|738
1602695700000|2020-10-14 17:15:00|213491|213441|213524.4|213474.4|213587.1|213511.7|213412.7|213315.1|756
1602696000000|2020-10-14 17:20:00|213522.3|213472.3|213497.4|213447.4|213597.8|213547.8|213461.8|213384.8|627
1602696300000|2020-10-14 17:25:00|213498.6|213448.6|213546.3|213396.3|213568.6|213456|213388.6|213285.4|677
1602696600000|2020-10-14 17:30:00|213546.5|213396.5|213621.9|213571.9|213674.8|213585.2|213497.6|213369.3|826
1602696900000|2020-10-14 17:35:00|213622.1|213572.1|213507.4|213457.4|213634.7|213584.7|213500.6|213420.1|609
1602697200000|2020-10-14 17:40:00|213508|213458|213387|213337|213578.8|213500.5|213386.7|213323.2|681
1602697500000|2020-10-14 17:45:00|213389.3|213339.3|213352.4|213302.4|213556.9|213454.6|213346.8|213296.8|720
1602697800000|2020-10-14 17:50:00|213355.6|213305.6|213237.2|213187.2|213423.4|213349.8|213235.5|213145.6|651
1602698100000|2020-10-14 17:55:00|213237.8|213187.8|213119.4|213069.4|213237.8|213187.8|213105|213042.3|689
1602698400000|2020-10-14 18:00:00|213118.3|213068.3|213125.7|213075.7|213269.4|213171.9|213113.1|213017.5|751
1602698700000|2020-10-14 18:05:00|213125.4|213075.4|213090.8|213040.8|213182.2|213110.1|213069.6|212998.5|631
1602699000000|2020-10-14 18:10:00|213090.6|213040.6|213045.5|212995.5|213115.3|213065.3|213044.5|212994.5|568
1602699300000|2020-10-14 18:15:00|213045.4|212995.4|213215.8|213165.8|213216.8|213166.8|213045.1|212983.9|681
1602699600000|2020-10-14 18:20:00|213216|213166|213206.5|213156.5|213317.9|213245|213198.2|213133.2|650
1602699900000|2020-10-14 18:25:00|213206.3|213156.3|213207.9|213157.9|213356.3|213286.2|213193.6|213095.2|701
1602700200000|2020-10-14 18:30:00|213207|213157|213302.4|213252.4|213351|213284.8|213199.6|213098.2|749
1602700500000|2020-10-14 18:35:00|213302.3|213252.3|213249.1|213199.1|213346.9|213266.8|213246.7|213143.7|853
1602700800000|2020-10-14 18:40:00|213248.4|213198.4|213257.2|213207.2|213298.1|213248.1|213189|213139|812
1602701100000|2020-10-14 18:45:00|213257|213207|213137|213087|213272.4|213222.4|213134.4|213084.4|730
1602701400000|2020-10-14 18:50:00|213172.8|213122.8|213145.3|213095.3|213247|213148.1|213083.7|212984|677
1602701700000|2020-10-14 18:55:00|213144.6|213094.6|213075.3|213025.3|213166.6|213116.6|213059.5|213009.5|719
1602702000000|2020-10-14 19:00:00|213073.1|213023.1|213015.9|212865.9|213122.2|213024.4|212964.1|212862.5|808
1602702300000|2020-10-14 19:05:00|213016.6|212866.6|213073.3|212923.3|213107.9|212989.2|212970.6|212828.4|657
1602702600000|2020-10-14 19:10:00|213073.5|212923.5|213077|212927|213105.2|212987.7|212920.2|212824.4|749
1602702900000|2020-10-14 19:15:00|213075.5|212925.5|213119.6|212969.6|213121.8|212971.8|213055.3|212905.3|703
1602703200000|2020-10-14 19:20:00|213125.8|212975.8|213091.9|212941.9|213125.8|213022.5|212998.6|212899.6|653
1602703500000|2020-10-14 19:25:00|213091|212941|213086.6|212936.6|213123.9|213007|213021.7|212900.9|638
1602703800000|2020-10-14 19:30:00|213095.1|212945.1|212933.5|212783.5|213114.3|212964.3|212881.5|212774|793
1602704100000|2020-10-14 19:35:00|212936.5|212786.5|213119.6|212969.6|213157.8|213007.8|212900.2|212784.4|868
1602704400000|2020-10-14 19:40:00|213119|212969|213083.7|212933.7|213125.2|212978.6|213002.5|212881.8|783
1602704700000|2020-10-14 19:45:00|213083.6|212933.6|213206.9|213056.9|213217|213110.5|213027.8|212925.3|817
1602705000000|2020-10-14 19:50:00|213208.1|213058.1|213246.1|213096.1|213260.3|213114.6|213115.2|212996.9|765
1602705300000|2020-10-14 19:55:00|213239.9|213089.9|213250.4|213100.4|213288.9|213138.9|213193.8|213043.8|874
1602705600000|2020-10-14 20:00:00|213257.7|213107.7|213272.4|213122.4|213306.7|213156.7|213248.9|213098.9|595
1602705900000|2020-10-14 20:05:00|213271.8|213121.8|213267.5|213117.5|213276.9|213126.9|213180.7|213030.7|565
1602706200000|2020-10-14 20:10:00|213262.1|213112.1|213257.5|213107.5|213292|213168.2|213211.8|213061.8|659
1602706500000|2020-10-14 20:15:00|213259.5|213109.5|213303.9|213153.9|213321.4|213204.9|213254.5|213104.5|472
1602706800000|2020-10-14 20:20:00|213307|213157|213302.4|213152.4|213327.9|213228.4|213270.9|213145.2|465
1602707100000|2020-10-14 20:25:00|213302.6|213152.6|213355.9|213205.9|213375|213225|213223.3|213114.5|372
1602707400000|2020-10-14 20:30:00|213343.1|213193.1|213329.8|213179.8|213370.8|213220.8|213312.6|213162.6|437
1602707700000|2020-10-14 20:35:00|213331.7|213181.7|213360|213210|213391.4|213241.4|213311.1|213161.1|380
1602708000000|2020-10-14 20:40:00|213363|213213|213140.9|212990.9|213380.9|213230.9|213133.6|212983.6|460
1602708300000|2020-10-14 20:45:00|213137.3|212987.3|213082.9|212932.9|213156.9|213006.9|213077.4|212927.4|479
1602708600000|2020-10-14 20:50:00|213084.6|212934.6|212951.7|212801.7|213092.6|212942.6|212894.8|212744.8|524
1602708900000|2020-10-14 20:55:00|212952.3|212802.3|213229.3|212894.3|213284.9|212949.9|212909.7|212759.7|281
1602709200000|2020-10-14 21:00:00|213225.9|212890.9|213226.5|212891.5|213310.5|212975.5|213211.7|212876.7|91
1602709500000|2020-10-14 21:05:00|213223.6|212888.6|213121|212971|213226.7|213008.2|213108.5|212827.3|180
1602709800000|2020-10-14 21:10:00|213122|212972|213173.8|212888.4|213206.7|212990.4|213094.8|212864.4|124
1602710100000|2020-10-14 21:15:00|213193.5|212911.4|213178.3|212893.5|213204|212978|213088.8|212838.8|123
1602710400000|2020-10-14 21:20:00|213182.2|212888.3|213113.5|212963.5|213198.4|212966.4|213089.3|212865.2|90
1602710700000|2020-10-14 21:25:00|213125|212975|213188.4|212871.4|213198.5|212975|213097.3|212849.2|127
1602711000000|2020-10-14 21:30:00|213190.6|212874.9|213282.9|212947.9|213302.4|212975|213099.2|212781.1|205
1602711300000|2020-10-14 21:35:00|213279.8|212944.8|213291.6|212956.6|213320.8|212985.8|213165.9|212830.9|162
1602711600000|2020-10-14 21:40:00|213262.2|212927.2|213223.4|212888.4|213315.8|212980.8|213215.6|212880.6|125
1602711900000|2020-10-14 21:45:00|213234|212899|213258.7|212923.7|213303|212968|213183.6|212848.6|128
1602712200000|2020-10-14 21:50:00|213283.3|212948.3|213312.8|212977.8|213321.4|212986.4|213184.9|212854|208
1602712500000|2020-10-14 21:55:00|213311.7|212976.7|213217.1|212882.1|213311.7|213004.5|213145.9|212810.9|347
1602712800000|2020-10-14 22:00:00|213267.6|212932.6|213205.7|212920.8|213316.7|212997.9|213085.9|212883.2|437
1602713100000|2020-10-14 22:05:00|213143.3|212993.3|213183.6|213033.6|213235.4|213044.1|213104.1|212910.7|313
1602713400000|2020-10-14 22:10:00|213183.4|213033.4|213149.4|212999.4|213187|213034.6|213104.9|212865.9|247
1602713700000|2020-10-14 22:15:00|213152.1|213002.1|213161.7|213011.7|213220.5|213020.6|213104|212954|330
1602714000000|2020-10-14 22:20:00|213165.5|213015.5|213237.8|213087.8|213278.1|213098.8|213165.5|213006.2|354
1602714300000|2020-10-14 22:25:00|213237.9|213087.9|213262.2|213112.2|213287.7|213137.7|213222.3|213072.3|398
1602714600000|2020-10-14 22:30:00|213249.2|213099.2|213363.5|213213.5|213393.3|213243.3|213227.2|213077.2|398
1602714900000|2020-10-14 22:35:00|213363.4|213213.4|213402.1|213252.1|213442.6|213292.6|213350|213200|431
1602715200000|2020-10-14 22:40:00|213409.9|213259.9|213455.3|213305.3|213501.4|213351.4|213358.1|213208.1|524
1602715500000|2020-10-14 22:45:00|213456.2|213306.2|213420.4|213270.4|213477.7|213327.7|213383.9|213233.9|393
1602715800000|2020-10-14 22:50:00|213425.9|213275.9|213390.3|213240.3|213455.9|213305.9|213377.3|213227.3|386
1602716100000|2020-10-14 22:55:00|213394.9|213244.9|213400.4|213250.4|213428.4|213278.4|213378.4|213228.4|308
1602716400000|2020-10-14 23:00:00|213401.1|213251.1|213391.5|213241.5|213407.3|213257.3|213375.9|213225.9|337
1602716700000|2020-10-14 23:05:00|213391.8|213241.8|213349.6|213199.6|213408.6|213258.6|213318.8|213168.8|376
1602717000000|2020-10-14 23:10:00|213349.4|213199.4|213389.2|213239.2|213404.8|213254.8|213346.3|213196.3|319
1602717300000|2020-10-14 23:15:00|213387.5|213237.5|213383.8|213233.8|213434.8|213284.8|213379.9|213229.9|286
1602717600000|2020-10-14 23:20:00|213383|213233|213373.1|213223.1|213404.3|213254.3|213347.5|213197.5|299
1602717900000|2020-10-14 23:25:00|213381.3|213231.3|213336.9|213186.9|213393.6|213243.6|213332.2|213182.2|284
1602718200000|2020-10-14 23:30:00|213337.7|213187.7|213302.3|213152.3|213340.6|213190.6|213239.8|213089.8|300
1602718500000|2020-10-14 23:35:00|213301.8|213151.8|213311.9|213161.9|213318.5|213168.5|213261.5|213111.5|297
1602718800000|2020-10-14 23:40:00|213312.1|213162.1|213347.7|213197.7|213367|213217|213294.8|213144.8|305
1602719100000|2020-10-14 23:45:00|213346.2|213196.2|213373.6|213223.6|213425|213275|213341.9|213191.9|380
1602719400000|2020-10-14 23:50:00|213359.1|213209.1|213367.1|213217.1|213375.3|213225.3|213329.6|213179.6|324
1602719700000|2020-10-14 23:55:00|213371.1|213221.1|213342.7|213192.7|213385.5|213235.5|213334.1|213184.1|270
1602720000000|2020-10-15 00:00:00|213346.5|213196.5|213254.7|213104.7|213376.9|213226.9|213240.1|213090.1|520
1602720300000|2020-10-15 00:05:00|213256.3|213106.3|213244.6|213094.6|213326.3|213176.3|213237.9|213087.9|508
1602720600000|2020-10-15 00:10:00|213245.5|213095.5|213291.3|213141.3|213353.8|213203.8|213239.5|213089.5|446
1602720900000|2020-10-15 00:15:00|213292.9|213142.9|213340.4|213190.4|213395|213245|213292.9|213142.9|449
1602721200000|2020-10-15 00:20:00|213339.1|213189.1|213401.7|213251.7|213426|213276|213328.9|213178.9|451
1602721500000|2020-10-15 00:25:00|213400.7|213250.7|213385.1|213235.1|213424.8|213274.8|213355.8|213205.8|384
1602721800000|2020-10-15 00:30:00|213399.5|213249.5|213407.7|213257.7|213453.5|213303.5|213172.8|213022.8|592
1602722100000|2020-10-15 00:35:00|213407.4|213257.4|213409.6|213259.6|213449.6|213299.6|213388.9|213238.9|416
1602722400000|2020-10-15 00:40:00|213410.8|213260.8|213353.8|213203.8|213426.4|213276.4|213291.4|213141.4|350
1602722700000|2020-10-15 00:45:00|213346.8|213196.8|213418.9|213268.9|213450.6|213300.6|213340.9|213190.9|472
1602723000000|2020-10-15 00:50:00|213418.5|213268.5|213421.7|213271.7|213428.5|213278.5|213375.1|213225.1|414
1602723300000|2020-10-15 00:55:00|213420.8|213270.8|213437.9|213287.9|213451.5|213301.5|213323|213173|533
1602723600000|2020-10-15 01:00:00|213435.7|213285.7|213418.8|213268.8|213471.7|213321.7|213403.5|213253.5|597
1602723900000|2020-10-15 01:05:00|213418.7|213268.7|213334.2|213184.2|213449.4|213299.4|213325.9|213175.9|476
1602724200000|2020-10-15 01:10:00|213334.7|213184.7|213243.8|213093.8|213338.2|213188.2|213194.6|213044.6|539
1602724500000|2020-10-15 01:15:00|213246.5|213096.5|213135.3|212985.3|213294.7|213144.7|213132.4|212982.4|591
1602724800000|2020-10-15 01:20:00|213131.3|212981.3|213380.4|213230.4|213459.7|213309.7|213130.1|212980.1|682
1602725100000|2020-10-15 01:25:00|213378.4|213228.4|213352.8|213202.8|213449.4|213299.4|213343.2|213193.2|553
1602725400000|2020-10-15 01:30:00|213354.4|213204.4|213378.6|213228.6|213466|213316|213326.9|213176.9|662
1602725700000|2020-10-15 01:35:00|213378.8|213228.8|213428.3|213278.3|213468.4|213318.4|213352.4|213202.4|596
1602726000000|2020-10-15 01:40:00|213427.6|213277.6|213417.7|213267.7|213442.2|213292.2|213361.8|213211.8|535
1602726300000|2020-10-15 01:45:00|213414.5|213264.5|213458.7|213308.7|213482.7|213332.7|213409.4|213259.4|434
1602726600000|2020-10-15 01:50:00|213458.4|213308.4|213510.7|213360.7|213554.6|213404.6|213435.4|213285.4|502
1602726900000|2020-10-15 01:55:00|213510.4|213360.4|213368.6|213218.6|213517.8|213367.8|213367.1|213217.1|489
1602727200000|2020-10-15 02:00:00|213369.6|213219.6|213424.8|213274.8|213433.7|213283.7|213357.2|213207.2|386
1602727500000|2020-10-15 02:05:00|213427.3|213277.3|213510.1|213360.1|213513.5|213363.5|213408.1|213258.1|439
1602727800000|2020-10-15 02:10:00|213508.1|213358.1|213478|213328|213580.8|213430.8|213440.4|213290.4|509
1602728100000|2020-10-15 02:15:00|213479.6|213329.6|213549.8|213399.8|213594.9|213444.9|213470.3|213320.3|428
1602728400000|2020-10-15 02:20:00|213548.3|213398.3|213518.1|213368.1|213588.5|213438.5|213513|213363|355
1602728700000|2020-10-15 02:25:00|213516.3|213366.3|213545.9|213395.9|213553.1|213403.1|213503.3|213353.3|310
1602729000000|2020-10-15 02:30:00|213548.1|213398.1|213540.6|213390.6|213587.3|213437.3|213533.9|213383.9|338
1602729300000|2020-10-15 02:35:00|213541.9|213391.9|213500.8|213350.8|213550.7|213400.7|213481.3|213331.3|301
1602729600000|2020-10-15 02:40:00|213500.1|213350.1|213512|213362|213536.2|213386.2|213467.3|213317.3|311
1602729900000|2020-10-15 02:45:00|213512.3|213362.3|213549.6|213399.6|213562.9|213412.9|213498.3|213348.3|331
1602730200000|2020-10-15 02:50:00|213546.6|213396.6|213788.1|213638.1|213851.1|213701.1|213543.9|213393.9|555
1602730500000|2020-10-15 02:55:00|213787.9|213637.9|213798.8|213648.8|213798.8|213648.8|213728.9|213578.9|506
1602730800000|2020-10-15 03:00:00|213799|213649|213737.2|213587.2|213833|213683|213716.6|213566.6|526
1602731100000|2020-10-15 03:05:00|213736.6|213586.6|213682.8|213532.8|213744.2|213594.2|213638.4|213488.4|428
1602731400000|2020-10-15 03:10:00|213682.2|213532.2|213664.6|213514.6|213704.6|213554.6|213664.1|213514.1|396
1602731700000|2020-10-15 03:15:00|213666.1|213516.1|213630.4|213480.4|213676.8|213526.8|213626.1|213476.1|318
1602732000000|2020-10-15 03:20:00|213629.3|213479.3|213655.5|213505.5|213659.4|213509.4|213600.8|213450.8|345
1602732300000|2020-10-15 03:25:00|213655.6|213505.6|213634.1|213484.1|213689.8|213539.8|213594|213444|346
1602732600000|2020-10-15 03:30:00|213634.7|213484.7|213619.4|213469.4|213712|213562|213619.4|213469.4|435
1602732900000|2020-10-15 03:35:00|213622.5|213472.5|213641.1|213491.1|213647.2|213497.2|213592.9|213442.9|334
1602733200000|2020-10-15 03:40:00|213637.8|213487.8|213664.1|213514.1|213719.7|213569.7|213621.5|213471.5|376
1602733500000|2020-10-15 03:45:00|213665.4|213515.4|213719.7|213569.7|213721.6|213571.6|213659.9|213509.9|293
1602733800000|2020-10-15 03:50:00|213717.3|213567.3|213722.4|213572.4|213744.1|213594.1|213688.8|213538.8|409
1602734100000|2020-10-15 03:55:00|213722.5|213572.5|213844.5|213694.5|213848.7|213698.7|213710.9|213560.9|384
1602734400000|2020-10-15 04:00:00|213849.2|213699.2|213845.7|213695.7|213853.7|213703.7|213785.1|213635.1|277
1602734700000|2020-10-15 04:05:00|213848.3|213698.3|213896.5|213746.5|213901.9|213751.9|213821.7|213671.7|386
1602735000000|2020-10-15 04:10:00|213886|213736|213944.8|213794.8|213953.6|213803.6|213851.9|213701.9|402
1602735300000|2020-10-15 04:15:00|213944.6|213794.6|213894.5|213744.5|213955.3|213805.3|213878.5|213728.5|321
1602735600000|2020-10-15 04:20:00|213893.7|213743.7|213850.9|213700.9|213905.9|213755.9|213840.5|213690.5|271
1602735900000|2020-10-15 04:25:00|213850.2|213700.2|213779.6|213629.6|213862.7|213712.7|213767.7|213617.7|348
1602736200000|2020-10-15 04:30:00|213789.4|213639.4|213767.9|213617.9|213807.3|213657.3|213728|213578|395
1602736500000|2020-10-15 04:35:00|213766.8|213616.8|213720.8|213570.8|213766.8|213616.8|213691.8|213541.8|430
1602736800000|2020-10-15 04:40:00|213721.6|213571.6|213704.5|213554.5|213722.6|213572.6|213692|213542|429
1602737100000|2020-10-15 04:45:00|213705|213555|213628|213478|213716.8|213566.8|213614|213464|313
1602737400000|2020-10-15 04:50:00|213627.9|213477.9|213662.3|213512.3|213667.7|213517.7|213613.4|213463.4|394
1602737700000|2020-10-15 04:55:00|213659.4|213509.4|213692.6|213542.6|213707.9|213557.9|213628.5|213478.5|401
1602738000000|2020-10-15 05:00:00|213691.2|213541.2|213586.5|213436.5|213754.2|213604.2|213566.2|213416.2|514
1602738300000|2020-10-15 05:05:00|213576.8|213426.8|213684.8|213534.8|213693.5|213543.5|213569.2|213419.2|358
1602738600000|2020-10-15 05:10:00|213682.6|213532.6|213728.5|213578.5|213758.3|213608.3|213678.8|213528.8|477
1602738900000|2020-10-15 05:15:00|213729.1|213579.1|213701.4|213551.4|213775.4|213625.4|213691.8|213541.8|422
1602739200000|2020-10-15 05:20:00|213701.9|213551.9|213703.4|213553.4|213718.3|213568.3|213678|213528|330
1602739500000|2020-10-15 05:25:00|213704.3|213554.3|213721.1|213571.1|213740.6|213590.6|213696.3|213546.3|352
1602739800000|2020-10-15 05:30:00|213725.7|213575.7|213741.9|213591.9|213779.4|213629.4|213717.9|213567.9|418
1602740100000|2020-10-15 05:35:00|213741.7|213591.7|213663.1|213513.1|213758.7|213608.7|213629|213479|437
1602740400000|2020-10-15 05:40:00|213658.5|213508.5|213637.5|213487.5|213673|213523|213591.7|213441.7|466
1602740700000|2020-10-15 05:45:00|213635|213485|213692.4|213542.4|213702.8|213552.8|213635|213485|373
1602741000000|2020-10-15 05:50:00|213693.4|213543.4|213710.9|213560.9|213724.4|213574.4|213654.6|213504.6|392
1602741300000|2020-10-15 05:55:00|213709.2|213559.2|213747.8|213597.8|213814.6|213664.6|213691.6|213541.6|455
1602741600000|2020-10-15 06:00:00|213747.1|213597.1|213807.7|213657.7|213923.9|213773.9|213728.4|213578.4|700
1602741900000|2020-10-15 06:05:00|213807.6|213657.6|213892|213742|213911.3|213761.3|213763.8|213613.8|639
1602742200000|2020-10-15 06:10:00|213895.6|213745.6|213827.7|213677.7|213899|213749|213807|213657|518
1602742500000|2020-10-15 06:15:00|213828|213678|213977.2|213827.2|213986.2|213836.2|213826|213676|668
1602742800000|2020-10-15 06:20:00|213977.3|213827.3|213787.4|213637.4|214000|213850|213766.4|213616.4|598
1602743100000|2020-10-15 06:25:00|213786.7|213636.7|213812.2|213662.2|213848.3|213698.3|213772.9|213622.9|646
1602743400000|2020-10-15 06:30:00|213808.1|213658.1|213978.8|213828.8|213986.2|213836.2|213790.3|213640.3|598
1602743700000|2020-10-15 06:35:00|213979|213829|214018|213868|214067.4|213917.4|213961.7|213811.7|681
1602744000000|2020-10-15 06:40:00|214017.7|213867.7|213996.2|213846.2|214105.6|213955.6|213966.7|213816.7|685
1602744300000|2020-10-15 06:45:00|213995.1|213845.1|214193.8|214043.8|214247|214097|213994.4|213844.4|632
1602744600000|2020-10-15 06:50:00|214192|214042|214129.3|213979.3|214266.8|214137.7|214125.6|213975.6|558
1602744900000|2020-10-15 06:55:00|214129.2|213979.2|214174.8|214024.8|214216.4|214078|214085.8|213935.8|672
1602745200000|2020-10-15 07:00:00|214162.4|214012.4|214356.5|214206.5|214459.7|214309.7|214154.2|214004.2|896
1602745500000|2020-10-15 07:05:00|214358.8|214208.8|214357.3|214207.3|214471.7|214369.7|214347|214197|815
1602745800000|2020-10-15 07:10:00|214357.2|214207.2|214211.8|214061.8|214497.1|214347.1|214185.2|214035.2|777
1602746100000|2020-10-15 07:15:00|214210.9|214060.9|214437.4|214287.4|214484.6|214334.6|214207.5|214057.5|782
1602746400000|2020-10-15 07:20:00|214433.9|214283.9|214537.8|214387.8|214547.8|214440.2|214343.8|214193.8|791
1602746700000|2020-10-15 07:25:00|214548.8|214398.8|214495.7|214345.7|214653.9|214503.9|214396.4|214246.4|781
1602747000000|2020-10-15 07:30:00|214491.5|214341.5|214541.7|214391.7|214591.9|214441.9|214461.4|214311.4|822
1602747300000|2020-10-15 07:35:00|214541.1|214391.1|214499.2|214349.2|214602|214452|214406.1|214256.1|654
1602747600000|2020-10-15 07:40:00|214500.1|214350.1|214381.8|214231.8|214529.1|214379.1|214259.9|214145.2|818
1602747900000|2020-10-15 07:45:00|214383.1|214233.1|214115.3|213965.3|214405.8|214291.7|214096.6|213946.6|810
1602748200000|2020-10-15 07:50:00|214116.7|213966.7|214405.4|214355.4|214489.1|214355.4|214060.2|213966.7|696
1602748500000|2020-10-15 07:55:00|214474.7|214324.7|214313.7|214163.7|214474.7|214324.7|214312.2|214162.2|789
1602748800000|2020-10-15 08:00:00|214313.8|214163.8|214642.6|214492.6|214665.6|214515.6|214313.8|214163.8|864
1602749100000|2020-10-15 08:05:00|214638.9|214488.9|214641.2|214491.2|214815.4|214665.4|214565.6|214415.6|781
1602749400000|2020-10-15 08:10:00|214639.1|214489.1|214642|214492|214686.3|214580.5|214538.6|214388.6|787
1602749700000|2020-10-15 08:15:00|214645.7|214495.7|214776.6|214626.6|214860.5|214710.5|214634.3|214484.3|790
1602750000000|2020-10-15 08:20:00|214778.5|214628.5|214825.6|214675.6|214918.4|214802.5|214690.2|214581.5|902
1602750300000|2020-10-15 08:25:00|214820|214670|214864.7|214714.7|214923.1|214773.8|214756.6|214606.6|830
1602750600000|2020-10-15 08:30:00|214850.7|214700.7|215109.1|214959.1|215131.6|214981.6|214799.5|214667.2|893
1602750900000|2020-10-15 08:35:00|215112|214962|215098.3|214948.3|215245.1|215099.5|215065.8|214915.8|850
1602751200000|2020-10-15 08:40:00|215097.1|214947.1|215254.2|215104.2|215297.2|215171.9|215067.9|214917.9|842
1602751500000|2020-10-15 08:45:00|215255.4|215105.4|215240.3|215090.3|215294.7|215144.7|214995.4|214845.4|861
1602751800000|2020-10-15 08:50:00|215245.2|215095.2|215312.1|215162.1|215355.2|215205.2|215137.5|214987.5|894
1602752100000|2020-10-15 08:55:00|215311.8|215161.8|215100.1|214950.1|215317.9|215167.9|214949.2|214799.2|825
1602752400000|2020-10-15 09:00:00|215097.8|214947.8|215078.7|214928.7|215158.4|215008.4|214970.1|214820.1|856
1602752700000|2020-10-15 09:05:00|215080.9|214930.9|215027.1|214877.1|215223|215073|214983.1|214833.1|893
1602753000000|2020-10-15 09:10:00|215023.9|214873.9|214941.5|214791.5|215083.1|214933.1|214893.2|214743.2|791
1602753300000|2020-10-15 09:15:00|214940.3|214790.3|214949.6|214799.6|214950.1|214800.1|214808.6|214658.6|708
1602753600000|2020-10-15 09:20:00|214946|214796|215225.9|215075.9|215235|215085|214891|214741|816
1602753900000|2020-10-15 09:25:00|215226.1|215076.1|215107.3|215057.3|215273.2|215170|215088|214938|747
1602754200000|2020-10-15 09:30:00|215169.9|215019.9|215189.3|215139.3|215266.4|215143.5|215074.3|214965.6|646
1602754500000|2020-10-15 09:35:00|215237.7|215087.7|215019|214869|215242.8|215136.5|214998.5|214858.7|598
1602754800000|2020-10-15 09:40:00|215014.3|214864.3|215004.1|214854.1|215186.5|215036.5|215000.1|214850.1|653
1602755100000|2020-10-15 09:45:00|215002.2|214852.2|215079.1|214929.1|215205.6|215055.6|214961.7|214811.7|773
1602755400000|2020-10-15 09:50:00|215079.9|214929.9|214988.5|214838.5|215176.7|215063.4|214983.2|214833.2|806
1602755700000|2020-10-15 09:55:00|214989|214839|214889.8|214739.8|215036.5|214886.5|214757.4|214607.4|761
1602756000000|2020-10-15 10:00:00|214889.3|214739.3|214948.8|214798.8|214979.4|214829.4|214842.6|214692.6|769
1602756300000|2020-10-15 10:05:00|214948.4|214798.4|215015.7|214965.7|215045.8|214965.7|214803.7|214702.5|727
1602756600000|2020-10-15 10:10:00|215016.2|214966.2|214914.5|214764.5|215054.8|214971.1|214900.8|214750.8|592
1602756900000|2020-10-15 10:15:00|214916.7|214766.7|214759|214609|215067.6|214917.6|214759|214609|774
1602757200000|2020-10-15 10:20:00|214757.2|214607.2|214947.5|214797.5|214956.2|214860.1|214757.2|214607.2|704
1602757500000|2020-10-15 10:25:00|214946.3|214796.3|214610|214460|214948|214845.6|214607.1|214457.1|663
1602757800000|2020-10-15 10:30:00|214607.6|214457.6|214559.8|214409.8|214726|214625|214510.4|214404.7|703
1602758100000|2020-10-15 10:35:00|214560.3|214410.3|214434.9|214384.9|214590.6|214486.3|214405.2|214288.5|648
1602758400000|2020-10-15 10:40:00|214435|214385|214288.5|214138.5|214476.7|214389.1|214276.9|214126.9|746
1602758700000|2020-10-15 10:45:00|214290.2|214140.2|214351.5|214201.5|214363.5|214213.5|214199.2|214100.5|811
1602759000000|2020-10-15 10:50:00|214350.9|214200.9|214467.8|214317.8|214499.5|214355.1|214331.3|214181.3|652
1602759300000|2020-10-15 10:55:00|214467.7|214317.7|214608.4|214458.4|214612.4|214462.4|214396.1|214285.1|725
1602759600000|2020-10-15 11:00:00|214610.1|214460.1|214543|214393|214612.9|214487.7|214374.6|214270.4|746
1602759900000|2020-10-15 11:05:00|214542.5|214392.5|214763.8|214613.8|214799.1|214649.9|214494.7|214392.4|808
1602760200000|2020-10-15 11:10:00|214764.7|214614.7|214803.4|214653.4|214813.2|214663.2|214595.7|214445.7|802
1602760500000|2020-10-15 11:15:00|214801.8|214651.8|215054|214904|215158.2|215020.9|214763.2|214613.2|795
1602760800000|2020-10-15 11:20:00|215056.4|214906.4|214924.9|214774.9|215161.8|215011.8|214715.1|214565.1|861
1602761100000|2020-10-15 11:25:00|214924.6|214774.6|215025.7|214875.7|215147.1|214997.1|214900.2|214759.3|775
1602761400000|2020-10-15 11:30:00|214966.7|214916.7|214864.1|214714.1|214985.1|214916.7|214773.9|214677.2|784
1602761700000|2020-10-15 11:35:00|214864.4|214714.4|214994.1|214844.1|215055.7|214905.7|214808.7|214658.7|771
1602762000000|2020-10-15 11:40:00|214999.5|214849.5|215109|214959|215204.9|215054.9|214943.8|214822.3|852
1602762300000|2020-10-15 11:45:00|215107.4|214957.4|215095.1|214945.1|215139.1|215018.5|214941.7|214826.8|820
1602762600000|2020-10-15 11:50:00|215097.1|214947.1|215127.6|214977.6|215230.8|215080.8|214987.9|214886.7|790
1602762900000|2020-10-15 11:55:00|215127.3|214977.3|214918.4|214768.4|215131.2|214981.2|214873.3|214742.8|762
1602763200000|2020-10-15 12:00:00|214912.8|214762.8|214901.4|214851.4|215006.7|214902.3|214884.3|214760.3|865
1602763500000|2020-10-15 12:05:00|214893.5|214843.5|214968.5|214818.5|214996.1|214896.9|214831.2|214742|850
1602763800000|2020-10-15 12:10:00|214968|214818|215130.8|214980.8|215168|215049.4|214892.2|214801.5|870
1602764100000|2020-10-15 12:15:00|215129.8|214979.8|214703.8|214553.8|215329.9|215227.5|214683.1|214533.1|941
1602764400000|2020-10-15 12:20:00|214705.4|214555.4|214716|214566|214890.2|214786.8|214608.3|214505.7|838
1602764700000|2020-10-15 12:25:00|214720.2|214570.2|214590.7|214440.7|214720.2|214570.2|214375.6|214292.9|826
1602765000000|2020-10-15 12:30:00|214591.4|214441.4|214823.4|214773.4|214939.4|214821.5|214582.5|214432.5|929
1602765300000|2020-10-15 12:35:00|214826.1|214776.1|214605.3|214555.3|214941.5|214832.3|214597.6|214467.7|922
1602765600000|2020-10-15 12:40:00|214604.5|214554.5|214621.2|214571.2|214865|214765.6|214561.9|214452.3|871
1602765900000|2020-10-15 12:45:00|214621.6|214571.6|214604|214554|214685.3|214624.8|214483.5|214394|871
1602766200000|2020-10-15 12:50:00|214606.2|214556.2|214712.4|214662.4|214745.6|214695.6|214483.5|214401.5|831
1602766500000|2020-10-15 12:55:00|214711.7|214661.7|214563.9|214513.9|214817|214767|214504|214397.9|739
1602766800000|2020-10-15 13:00:00|214559.4|214509.4|214735.2|214685.2|214757.7|214687.4|214465.2|214370.6|840
1602767100000|2020-10-15 13:05:00|214727.6|214677.6|214681.1|214631.1|214858.9|214770.2|214531.1|214455.7|985
1602767400000|2020-10-15 13:10:00|214681.6|214631.6|214760.4|214710.4|214860.5|214771.7|214559.4|214487.4|950
1602767700000|2020-10-15 13:15:00|214755.1|214705.1|214625|214475|214778.5|214728.5|214482.9|214395.9|869
1602768000000|2020-10-15 13:20:00|214587.9|214437.9|214360.5|214310.5|214672|214622|214357.1|214307.1|756
1602768300000|2020-10-15 13:25:00|214361|214311|214595.6|214445.6|214602.1|214485.2|214289.7|214228.8|835
1602768600000|2020-10-15 13:30:00|214587|214437|214389.2|214339.2|214710|214568.5|214337.6|214235.5|1074
1602768900000|2020-10-15 13:35:00|214389.7|214339.7|214329.7|214279.7|214588.5|214507.9|214306.7|214230.9|995
1602769200000|2020-10-15 13:40:00|214328.2|214278.2|214234.1|214184.1|214444.4|214354.8|214065.7|213958|972
1602769500000|2020-10-15 13:45:00|214233.9|214183.9|214155.8|214105.8|214316|214211|213909.9|213814.2|999
1602769800000|2020-10-15 13:50:00|214155.7|214105.7|213848.7|213798.7|214245.2|214162.2|213730.3|213596.2|1000
1602770100000|2020-10-15 13:55:00|213849|213799|213991|213941|214166.3|214053.7|213777|213685.5|1032
1602770400000|2020-10-15 14:00:00|213995.6|213945.6|214236.6|214186.6|214279.5|214190.2|213983.1|213933.1|956
1602770700000|2020-10-15 14:05:00|214229.9|214179.9|214222.5|214172.5|214428.1|214324.5|214178.5|214081.4|962
1602771000000|2020-10-15 14:10:00|214215.6|214165.6|214177.4|214127.4|214370.2|214283|214066|213966.1|970
1602771300000|2020-10-15 14:15:00|214174|214124|214279.2|214129.2|214357|214307|214051.7|213969.5|953
1602771600000|2020-10-15 14:20:00|214278.6|214128.6|214010.3|213860.3|214353.6|214303.6|214003.8|213853.8|887
1602771900000|2020-10-15 14:25:00|214009.3|213859.3|214244.1|214194.1|214250.8|214200.8|213782.1|213671.6|970
1602772200000|2020-10-15 14:30:00|214244.7|214194.7|214257.3|214207.3|214359.9|214302.1|213991.4|213880.1|975
1602772500000|2020-10-15 14:35:00|214257.9|214207.9|214200.7|214050.7|214353.9|214303.9|214093.1|213981.8|955
1602772800000|2020-10-15 14:40:00|214201.6|214051.6|214286.2|214136.2|214343.7|214231.4|214110.1|213960.1|967
1602773100000|2020-10-15 14:45:00|214285.4|214135.4|214296.9|214246.9|214475|214347.3|214239.5|214118.6|935
1602773400000|2020-10-15 14:50:00|214296.8|214246.8|214192.2|214142.2|214398|214324.8|214171.6|214079.3|897
1602773700000|2020-10-15 14:55:00|214192.4|214142.4|214202.7|214052.7|214343.9|214276.2|214033.8|213934.5|999
1602774000000|2020-10-15 15:00:00|214200.8|214050.8|214151.9|214101.9|214327.7|214177.7|214023.9|213929.1|990
1602774300000|2020-10-15 15:05:00|214153|214103|214237.9|214187.9|214310.4|214209.8|214079.8|213984.1|852
1602774600000|2020-10-15 15:10:00|214240.6|214190.6|214043.9|213993.9|214261.8|214211.8|213958.9|213908.9|883
1602774900000|2020-10-15 15:15:00|214043.6|213993.6|213886.4|213836.4|214129.5|214032.9|213885.8|213801|891
1602775200000|2020-10-15 15:20:00|213884.4|213834.4|213903.7|213853.7|214056.2|214006.2|213856.4|213752.7|744
1602775500000|2020-10-15 15:25:00|213904.7|213854.7|213871.2|213821.2|213958.2|213892|213792.9|213742.9|796
1602775800000|2020-10-15 15:30:00|213870.5|213820.5|213738.4|213688.4|213877.8|213820.5|213699.3|213585.6|885
1602776100000|2020-10-15 15:35:00|213745.6|213695.6|213673.5|213623.5|213818.9|213746.1|213670.9|213593.3|771
1602776400000|2020-10-15 15:40:00|213672.9|213622.9|213784.4|213734.4|213831.8|213781.8|213645.8|213586.1|897
1602776700000|2020-10-15 15:45:00|213781.6|213731.6|213894.4|213844.4|213896.4|213846.4|213683.5|213633.5|818
1602777000000|2020-10-15 15:50:00|213894.7|213844.7|213808|213758|214040.6|213941|213697.6|213637.3|917
1602777300000|2020-10-15 15:55:00|213807.7|213757.7|214106.1|213956.1|214108.8|213992.6|213740.5|213679.8|971
1602777600000|2020-10-15 16:00:00|214108.3|213958.3|213932.3|213882.3|214139|214037.3|213913.3|213817.3|924
1602777900000|2020-10-15 16:05:00|213932.2|213882.2|213882.3|213832.3|214033.6|213960.8|213863.7|213778.9|870
1602778200000|2020-10-15 16:10:00|213879.1|213829.1|213867.6|213717.6|213937|213887|213802.7|213714.1|903
1602778500000|2020-10-15 16:15:00|213868.9|213718.9|213638.9|213588.9|213868.9|213769.8|213616.3|213545.7|864
1602778800000|2020-10-15 16:20:00|213638.8|213588.8|213607.1|213457.1|213696.7|213588.8|213345.7|213250.8|820
1602779100000|2020-10-15 16:25:00|213602.1|213452.1|213556.5|213506.5|213626.2|213537.5|213272.9|213141.2|871
1602779400000|2020-10-15 16:30:00|213556.2|213506.2|213799.4|213749.4|213804.5|213754.5|213539.3|213489.3|759
1602779700000|2020-10-15 16:35:00|213799.2|213749.2|213699.1|213649.1|213892.9|213821.8|213603.8|213500|877
1602780000000|2020-10-15 16:40:00|213699.3|213649.3|213616.6|213566.6|213699.3|213649.3|213532.2|213432.4|738
1602780300000|2020-10-15 16:45:00|213615.3|213565.3|213607.6|213557.6|213669.2|213619.2|213559.4|213509.4|759
1602780600000|2020-10-15 16:50:00|213608.6|213558.6|213417.3|213267.3|213612.4|213562.4|213365.1|213266.7|767
1602780900000|2020-10-15 16:55:00|213415.8|213265.8|213329|213279|213419.3|213319.2|213257|213152.6|812
1602781200000|2020-10-15 17:00:00|213335.1|213285.1|213234.9|213184.9|213407.4|213329.1|213209.3|213145.8|741
1602781500000|2020-10-15 17:05:00|213235.3|213185.3|213314.5|213264.5|213419.4|213320.7|213202.7|213152.7|883
1602781800000|2020-10-15 17:10:00|213317.1|213267.1|213254.5|213204.5|213373.2|213323.2|213236.3|213178.3|764
1602782100000|2020-10-15 17:15:00|213254.7|213204.7|213201.1|213051.1|213322.7|213250.2|213137.7|213039.5|817
1602782400000|2020-10-15 17:20:00|213201|213051|212889.8|212839.8|213201|213103.8|212839.7|212741.7|875
1602782700000|2020-10-15 17:25:00|212937.9|212787.9|213033.2|212983.2|213085.8|212988.1|212867.8|212786.5|777
1602783000000|2020-10-15 17:30:00|213033.9|212983.9|212926.6|212876.6|213079.3|212987.9|212882.2|212819.1|751
1602783300000|2020-10-15 17:35:00|212926.7|212876.7|212964.5|212914.5|213033.5|212954.4|212885|212835|643
1602783600000|2020-10-15 17:40:00|212962.4|212912.4|213022.3|212872.3|213170.5|213066.3|212924|212848.7|659
1602783900000|2020-10-15 17:45:00|213022.5|212872.5|213119.9|213069.9|213180.9|213115.2|212972.5|212868.9|711
1602784200000|2020-10-15 17:50:00|213115.5|213065.5|213083.8|212933.8|213122.3|213072.3|213015.7|212932.1|671
1602784500000|2020-10-15 17:55:00|213084.6|212934.6|213063.3|213013.3|213084.6|213019.8|212991.2|212934.5|533
1602784800000|2020-10-15 18:00:00|213067.8|213017.8|213073.1|213023.1|213200.7|213093|213029.4|212916.8|803
1602785100000|2020-10-15 18:05:00|213076.6|213026.6|212994.8|212944.8|213127.8|213034.5|212947.6|212897.6|747
1602785400000|2020-10-15 18:10:00|212994|212944|212975.3|212925.3|213021.5|212971.5|212937.7|212887.7|701
1602785700000|2020-10-15 18:15:00|212976.7|212926.7|212976.1|212926.1|213024.6|212974.6|212942.6|212892.6|574
1602786000000|2020-10-15 18:20:00|212976.4|212926.4|213066.2|212916.2|213073|212971.5|212942.1|212870.3|660
1602786300000|2020-10-15 18:25:00|213066.7|212916.7|212956.3|212906.3|213080.1|213025.6|212944.3|212894.3|678
1602786600000|2020-10-15 18:30:00|212958.1|212908.1|213013.1|212963.1|213078.4|212974.8|212944.5|212882.2|740
1602786900000|2020-10-15 18:35:00|213013.5|212963.5|213213.4|213163.4|213217.7|213167.7|213011.8|212961.8|647
1602787200000|2020-10-15 18:40:00|213213.5|213163.5|213156.6|213106.6|213229.7|213179.7|213146.9|213096.9|721
1602787500000|2020-10-15 18:45:00|213156.3|213106.3|213172|213122|213240.4|213190.4|213140.1|213090.1|790
1602787800000|2020-10-15 18:50:00|213172.2|213122.2|213102.3|213052.3|213186.6|213136.6|213096.4|213046.4|694
1602788100000|2020-10-15 18:55:00|213099.3|213049.3|213233.3|213183.3|213292.6|213242.6|213097|213047|815
1602788400000|2020-10-15 19:00:00|213233.8|213183.8|213219.2|213169.2|213383.9|213282|213215.8|213089.5|782
1602788700000|2020-10-15 19:05:00|213218.9|213168.9|213261.2|213211.2|213325|213225.7|213177.1|213118.8|682
1602789000000|2020-10-15 19:10:00|213255.7|213205.7|213391.2|213341.2|213454|213364.7|213255.7|213162.5|756
1602789300000|2020-10-15 19:15:00|213391|213341|213345.1|213295.1|213420.6|213351.2|213327.4|213248.7|790
1602789600000|2020-10-15 19:20:00|213346.7|213296.7|213220.4|213070.4|213392.5|213322.1|213160.4|213054.2|741
1602789900000|2020-10-15 19:25:00|213220.8|213070.8|213118.9|213068.9|213221.3|213103.6|213045.8|212941.6|842
1602790200000|2020-10-15 19:30:00|213122.6|213072.6|213183.8|213033.8|213197.2|213090.8|213099|212993.6|728
1602790500000|2020-10-15 19:35:00|213184.8|213034.8|213035.9|212885.9|213184.8|213034.8|212932.7|212833.4|776
1602790800000|2020-10-15 19:40:00|213037.1|212887.1|212887.1|212837.1|213079.8|212976.6|212871.8|212723.4|809
1602791100000|2020-10-15 19:45:00|212884.8|212834.8|212971.3|212921.3|213042|212921.3|212884.8|212774.3|705
1602791400000|2020-10-15 19:50:00|212970.6|212920.6|213028.3|212878.3|213040.2|212920.6|212893.6|212776.9|728
1602791700000|2020-10-15 19:55:00|213012.6|212862.6|212984.8|212834.8|213054.7|212919.5|212952.8|212809.7|770
1602792000000|2020-10-15 20:00:00|212976.5|212826.5|213003.5|212853.5|213011|212906.3|212923.8|212815.9|646
1602792300000|2020-10-15 20:05:00|213003.4|212853.4|212942.7|212792.7|213003.4|212905.9|212886.5|212782.4|529
1602792600000|2020-10-15 20:10:00|212942.9|212792.9|213048.2|212898.2|213059.6|212909.6|212862.5|212762.3|562
1602792900000|2020-10-15 20:15:00|213054.8|212904.8|212972.8|212822.8|213107.5|212988.9|212915.4|212815.8|448
1602793200000|2020-10-15 20:20:00|212973.1|212823.1|212906.3|212756.3|212982.1|212869.2|212853|212745.1|310
1602793500000|2020-10-15 20:25:00|212906.6|212756.6|212936.5|212786.5|212942.6|212808.7|212850.2|212748.3|284
1602793800000|2020-10-15 20:30:00|212935.7|212785.7|212942.9|212792.9|212950.8|212800.8|212905.2|212755.2|390
1602794100000|2020-10-15 20:35:00|212945.6|212795.6|212906.8|212756.8|212950|212800|212906.2|212756.2|363
1602794400000|2020-10-15 20:40:00|212907.5|212757.5|212811|212661|212911|212761|212765.2|212645.1|464
1602794700000|2020-10-15 20:45:00|212810.7|212660.7|212862.5|212712.5|212890.6|212740.6|212763.9|212643.9|432
1602795000000|2020-10-15 20:50:00|212852.2|212702.2|212782.6|212632.6|212882.8|212732.8|212761.7|212611.7|441
1602795300000|2020-10-15 20:55:00|212791.1|212641.1|212812.2|212662.2|212873.9|212684.3|212767.1|212582.8|493
1602795600000|2020-10-15 21:00:00|212809.3|212659.3|212794.8|212644.8|212813.9|212663.9|212794.8|212644.8|70
1602795900000|2020-10-15 21:05:00|212801.7|212651.7|213061.2|212726.2|213112.1|212848|212787.3|212596.6|211
1602796200000|2020-10-15 21:10:00|213050.2|212715.2|213054.1|212719.1|213141.2|212806.2|213014.9|212679.9|202
1602796500000|2020-10-15 21:15:00|213073.9|212738.9|213190|212883|213256|212921|213056.6|212721.6|130
1602796800000|2020-10-15 21:20:00|213151.3|212816.3|213177|212869|213245.3|212910.3|213106|212771|41
1602797100000|2020-10-15 21:25:00|213125.5|212790.5|213145.5|212810.5|213262.6|212927.6|213061.5|212726.5|212
1602797400000|2020-10-15 21:30:00|213104.6|212769.6|213160.5|212825.5|213236.4|212901.4|213070.3|212735.3|186
1602797700000|2020-10-15 21:35:00|213165.2|212830.2|212956.2|212621.2|213198.4|212863.4|212892.4|212589.2|331
1602798000000|2020-10-15 21:40:00|212956.1|212621.1|212939.1|212639.4|212993.2|212674.2|212930.1|212595.1|258
1602798300000|2020-10-15 21:45:00|212933|212655|212951.3|212616.4|212977.7|212767|212874|212598.8|156
1602798600000|2020-10-15 21:50:00|212950.6|212615.6|212728.9|212578.9|212980.5|212645.5|212694.7|212532.9|404
1602798900000|2020-10-15 21:55:00|212722.6|212572.6|212979.7|212653.2|213000.4|212751.5|212703.8|212553.8|282
1602799200000|2020-10-15 22:00:00|212971.9|212675.2|212797.1|212647.1|212971.9|212727.5|212780.1|212623.5|399
1602799500000|2020-10-15 22:05:00|212796.5|212646.5|212830.3|212680.3|212834.3|212684.3|212784.2|212634.2|231
1602799800000|2020-10-15 22:10:00|212821.5|212671.5|212851.1|212701.1|212874.1|212724.1|212818.2|212668.2|245
1602800100000|2020-10-15 22:15:00|212856.1|212706.1|212911.1|212761.1|212945.3|212795.3|212842|212692|300
1602800400000|2020-10-15 22:20:00|212910.5|212760.5|212958.3|212808.3|212959.6|212809.6|212892.9|212742.9|205
1602800700000|2020-10-15 22:25:00|212957.3|212807.3|212953.1|212803.1|212966.4|212816.4|212936.3|212786.3|187
1602801000000|2020-10-15 22:30:00|212960.9|212810.9|212935.9|212785.9|212970.7|212820.7|212901.3|212690|293
1602801300000|2020-10-15 22:35:00|212936.9|212786.9|212992.2|212842.2|213003.9|212853.9|212926.4|212776.4|383
1602801600000|2020-10-15 22:40:00|213002|212852|213008.1|212858.1|213026.7|212876.7|212989.6|212839.6|310
1602801900000|2020-10-15 22:45:00|213010.4|212860.4|212993.4|212843.4|213033.3|212883.3|212987.1|212837.1|251
1602802200000|2020-10-15 22:50:00|212992.8|212842.8|213023.3|212873.3|213029.2|212879.2|212964.7|212814.7|316
1602802500000|2020-10-15 22:55:00|213024.3|212874.3|212976.8|212826.8|213024.3|212874.3|212956.2|212806.2|295
1602802800000|2020-10-15 23:00:00|212979.5|212829.5|213003.6|212853.6|213017.2|212867.2|212916.2|212766.2|357
1602803100000|2020-10-15 23:05:00|212996.9|212846.9|212967.6|212817.6|213003|212853|212905.5|212755.5|309
1602803400000|2020-10-15 23:10:00|212961.2|212811.2|212929.5|212779.5|212961.2|212811.2|212919|212769|377
1602803700000|2020-10-15 23:15:00|212931.3|212781.3|212897.7|212747.7|212931.3|212781.3|212881.1|212731.1|364
1602804000000|2020-10-15 23:20:00|212892.5|212742.5|212848.5|212698.5|212903.3|212753.3|212822.4|212672.4|336
1602804300000|2020-10-15 23:25:00|212851.4|212701.4|212846.9|212696.9|212863.1|212713.1|212831.6|212681.6|289
1602804600000|2020-10-15 23:30:00|212847.8|212697.8|212905.8|212755.8|212918|212768|212841.5|212691.5|338
1602804900000|2020-10-15 23:35:00|212912.7|212762.7|212876.2|212726.2|212915.7|212765.7|212870.3|212720.3|295
1602805200000|2020-10-15 23:40:00|212877.5|212727.5|212894.8|212744.8|212919.5|212769.5|212836.1|212686.1|372
1602805500000|2020-10-15 23:45:00|212894.2|212744.2|212955.6|212805.6|212972.7|212822.7|212889.2|212739.2|306
1602805800000|2020-10-15 23:50:00|212952.1|212802.1|212904.6|212754.6|212971.1|212821.1|212898.5|212748.5|367
1602806100000|2020-10-15 23:55:00|212907.5|212757.5|212941|212791|212958.9|212808.9|212885.4|212735.4|355
1602806400000|2020-10-16 00:00:00|212941.5|212791.5|213017.6|212867.6|213100.9|212950.9|212883.2|212733.2|613
1602806700000|2020-10-16 00:05:00|213018|212868|212996.6|212846.6|213018|212868|212925.2|212775.2|415
1602807000000|2020-10-16 00:10:00|212998|212848|213113.4|212963.4|213183.4|213033.4|212949.5|212799.5|547
1602807300000|2020-10-16 00:15:00|213114|212964|213357.4|213207.4|213365.4|213215.4|213110.1|212960.1|663
1602807600000|2020-10-16 00:20:00|213357.5|213207.5|213342.6|213192.6|213428.3|213278.3|213300.8|213150.8|495
1602807900000|2020-10-16 00:25:00|213344.9|213194.9|213251.5|213101.5|213389.3|213239.3|213243.2|213093.2|433
1602808200000|2020-10-16 00:30:00|213251.4|213101.4|213252.8|213102.8|213297|213147|213236.3|213086.3|409
1602808500000|2020-10-16 00:35:00|213252.7|213102.7|213240.4|213090.4|213255.3|213105.3|213163.7|213013.7|360
1602808800000|2020-10-16 00:40:00|213239.1|213089.1|213219.7|213069.7|213268.5|213118.5|213197.6|213047.6|342
1602809100000|2020-10-16 00:45:00|213218|213068|213250|213100|213262.8|213112.8|213161.3|213011.3|354
1602809400000|2020-10-16 00:50:00|213245.3|213095.3|213289.2|213139.2|213308.5|213158.5|213166.6|213016.6|460
1602809700000|2020-10-16 00:55:00|213290.4|213140.4|213306.1|213156.1|213404.6|213254.6|213288.2|213138.2|480
1602810000000|2020-10-16 01:00:00|213301.9|213151.9|213092.9|212942.9|213322.9|213172.9|213051|212901|624
1602810300000|2020-10-16 01:05:00|213092.7|212942.7|213137.8|212987.8|213184.8|213034.8|213054|212942.7|497
1602810600000|2020-10-16 01:10:00|213138.5|212988.5|213227.4|213077.4|213238.1|213088.1|213137.1|212987.1|458
1602810900000|2020-10-16 01:15:00|213234.6|213084.6|213196.9|213046.9|213257.6|213107.6|213136.4|212986.4|521
1602811200000|2020-10-16 01:20:00|213197.1|213047.1|213227.8|213077.8|213236.4|213086.4|213182.7|213032.7|463
1602811500000|2020-10-16 01:25:00|213225.7|213075.7|213277.9|213127.9|213320.9|213170.9|213200.1|213050.1|515
1602811800000|2020-10-16 01:30:00|213278|213128|213271.2|213121.2|213326.1|213176.1|213186.4|213036.4|620
1602812100000|2020-10-16 01:35:00|213266.4|213116.4|213268.2|213118.2|213291.2|213141.2|213118.9|212968.9|518
1602812400000|2020-10-16 01:40:00|213266.9|213116.9|213253.7|213103.7|213293.6|213143.6|213197|213047|456
1602812700000|2020-10-16 01:45:00|213254.7|213104.7|213254.5|213104.5|213290.9|213140.9|213214.1|213064.1|428
1602813000000|2020-10-16 01:50:00|213261.4|213111.4|213282.4|213132.4|213308|213158|213218.5|213068.5|430
1602813300000|2020-10-16 01:55:00|213281|213131|213203.6|213053.6|213290|213140|213185.2|213035.2|372
1602813600000|2020-10-16 02:00:00|213203.4|213053.4|213240.8|213090.8|213271.2|213121.2|213191.4|213041.4|458
1602813900000|2020-10-16 02:05:00|213243.3|213093.3|213258.4|213108.4|213294.3|213144.3|213229.7|213079.7|404
1602814200000|2020-10-16 02:10:00|213255.2|213105.2|213243.2|213093.2|213280.3|213130.3|213224.3|213074.3|379
1602814500000|2020-10-16 02:15:00|213241.5|213091.5|213300.5|213150.5|213307.5|213157.5|213218.4|213068.4|405
1602814800000|2020-10-16 02:20:00|213294.6|213144.6|213321.9|213171.9|213341.2|213191.2|213270|213120|351
1602815100000|2020-10-16 02:25:00|213322|213172|213368.3|213218.3|213424.8|213274.8|213289.9|213139.9|394
1602815400000|2020-10-16 02:30:00|213361.3|213211.3|213342|213192|213407.2|213257.2|213323.4|213173.4|387
1602815700000|2020-10-16 02:35:00|213343.1|213193.1|213357.8|213207.8|213380.7|213230.7|213328|213178|414
1602816000000|2020-10-16 02:40:00|213360.2|213210.2|213345.8|213195.8|213378.8|213228.8|213300.4|213150.4|375
1602816300000|2020-10-16 02:45:00|213344.5|213194.5|213323.6|213173.6|213364.9|213214.9|213293.1|213143.1|356
1602816600000|2020-10-16 02:50:00|213326.1|213176.1|213358.6|213208.6|213385.6|213235.6|213320|213170|338
1602816900000|2020-10-16 02:55:00|213358.5|213208.5|213367.7|213217.7|213413.7|213263.7|213332.1|213182.1|320
1602817200000|2020-10-16 03:00:00|213368.6|213218.6|213380.4|213230.4|213396|213246|213341.6|213191.6|342
1602817500000|2020-10-16 03:05:00|213377.7|213227.7|213405.2|213255.2|213420.6|213270.6|213345.5|213195.5|363
1602817800000|2020-10-16 03:10:00|213402.7|213252.7|213410.7|213260.7|213427.3|213277.3|213382.2|213232.2|320
1602818100000|2020-10-16 03:15:00|213411.4|213261.4|213367.5|213217.5|213449.7|213299.7|213365.6|213215.6|328
1602818400000|2020-10-16 03:20:00|213368.1|213218.1|213312.3|213162.3|213420.9|213270.9|213304.9|213154.9|382
1602818700000|2020-10-16 03:25:00|213309.4|213159.4|213392|213242|213469.5|213319.5|213307|213157|491
1602819000000|2020-10-16 03:30:00|213388.6|213238.6|213474.4|213324.4|213521.5|213371.5|213354.6|213204.6|523
1602819300000|2020-10-16 03:35:00|213474.8|213324.8|213441.1|213291.1|213476.6|213326.6|213417.5|213267.5|336
1602819600000|2020-10-16 03:40:00|213456|213306|213449.3|213299.3|213489|213317.5|213408.5|213232|328
1602819900000|2020-10-16 03:45:00|213449.7|213299.7|213444.9|213294.9|213451.3|213301.3|213412.2|213262.2|270
1602820200000|2020-10-16 03:50:00|213444.8|213294.8|213432.1|213282.1|213487.3|213337.3|213431.4|213281.4|218
1602820500000|2020-10-16 03:55:00|213431|213281|213513.4|213363.4|213545|213364.5|213430.4|213280.4|324
1602820800000|2020-10-16 04:00:00|213510.7|213360.7|213466.1|213316.1|213513.8|213363.8|213462.6|213312.6|298
1602821100000|2020-10-16 04:05:00|213465.2|213315.2|213460|213310|213543|213354.6|213453.9|213286|301
1602821400000|2020-10-16 04:10:00|213463.3|213313.3|213466.9|213316.9|213500.2|213350.2|213456.9|213306.9|289
1602821700000|2020-10-16 04:15:00|213466.8|213316.8|213448|213298|213478.3|213328.3|213442|213292|254
1602822000000|2020-10-16 04:20:00|213455.6|213305.6|213469.5|213319.5|213495.2|213345.2|213388.6|213218.2|387
1602822300000|2020-10-16 04:25:00|213470.8|213320.8|213536.7|213386.7|213545.8|213395.8|213457|213307|363
1602822600000|2020-10-16 04:30:00|213535.8|213385.8|213506.5|213356.5|213601.8|213451.8|213499|213349|388
1602822900000|2020-10-16 04:35:00|213506.2|213356.2|213531.3|213381.3|213531.8|213381.8|213469.5|213319.5|372
1602823200000|2020-10-16 04:40:00|213530.9|213380.9|213500.6|213350.6|213530.9|213380.9|213488|213338|320
1602823500000|2020-10-16 04:45:00|213501.5|213351.5|213511.6|213361.6|213531.8|213381.8|213498|213348|328
1602823800000|2020-10-16 04:50:00|213512.2|213362.2|213527.5|213377.5|213534.2|213384.2|213482.1|213332.1|355
1602824100000|2020-10-16 04:55:00|213526.7|213376.7|213544.9|213394.9|213580.5|213430.5|213507.8|213357.8|359
1602824400000|2020-10-16 05:00:00|213547.6|213397.6|213512|213362|213556.3|213406.3|213498.3|213348.3|451
1602824700000|2020-10-16 05:05:00|213505.1|213355.1|213492.9|213342.9|213517.5|213367.5|213444.2|213294.2|425
1602825000000|2020-10-16 05:10:00|213492.3|213342.3|213434.1|213284.1|213499.6|213349.6|213426|213276|399
1602825300000|2020-10-16 05:15:00|213433.3|213283.3|213395.1|213245.1|213440.1|213290.1|213390.8|213240.8|349
1602825600000|2020-10-16 05:20:00|213394.2|213244.2|213356.7|213206.7|213399.9|213249.9|213328.3|213178.3|303
1602825900000|2020-10-16 05:25:00|213356|213206|213358.3|213208.3|213397.9|213247.9|213351.3|213201.3|332
1602826200000|2020-10-16 05:30:00|213357.7|213207.7|213365.9|213215.9|213390.9|213240.9|213333.1|213183.1|370
1602826500000|2020-10-16 05:35:00|213366.2|213216.2|213346.6|213196.6|213402.5|213252.5|213327.7|213177.7|357
1602826800000|2020-10-16 05:40:00|213344.8|213194.8|213338.6|213188.6|213367.1|213217.1|213333|213183|371
1602827100000|2020-10-16 05:45:00|213339.7|213189.7|213347.2|213197.2|213386.3|213236.3|213315.8|213165.8|414
1602827400000|2020-10-16 05:50:00|213347.7|213197.7|213352.1|213202.1|213375.2|213225.2|213336.7|213186.7|337
1602827700000|2020-10-16 05:55:00|213356.2|213206.2|213268.8|213118.8|213363.7|213213.7|213215.7|213065.7|481
1602828000000|2020-10-16 06:00:00|213269.1|213119.1|213295|213145|213339.7|213189.7|213256.6|213106.6|591
1602828300000|2020-10-16 06:05:00|213294.3|213144.3|213422.6|213272.6|213516.8|213366.8|213249.8|213099.8|536
1602828600000|2020-10-16 06:10:00|213421.2|213271.2|213487.6|213337.6|213519.1|213369.1|213361.3|213211.3|517
1602828900000|2020-10-16 06:15:00|213489|213339|213460.4|213310.4|213501.3|213351.3|213443.6|213293.6|575
1602829200000|2020-10-16 06:20:00|213460.8|213310.8|213525.6|213375.6|213528.1|213378.1|213441.6|213291.6|514
1602829500000|2020-10-16 06:25:00|213525.7|213375.7|213535.9|213385.9|213579.9|213429.9|213514.5|213364.5|596
1602829800000|2020-10-16 06:30:00|213538.5|213388.5|213417.2|213267.2|213577.1|213427.1|213416|213266|504
1602830100000|2020-10-16 06:35:00|213420.1|213270.1|213468|213318|213484.2|213334.2|213405.7|213255.7|500
1602830400000|2020-10-16 06:40:00|213465.8|213315.8|213399|213249|213467.1|213317.1|213364.3|213214.3|471
1602830700000|2020-10-16 06:45:00|213397|213247|213424.6|213274.6|213470.2|213320.2|213373.2|213223.2|447
1602831000000|2020-10-16 06:50:00|213427.5|213277.5|213405.8|213255.8|213433.6|213283.6|213386.8|213236.8|509
1602831300000|2020-10-16 06:55:00|213405.1|213255.1|213070.1|212920.1|213407.6|213257.6|213067.1|212917.1|615
1602831600000|2020-10-16 07:00:00|213070|212920|213069.1|212919.1|213158.2|213008.2|213007.2|212857.2|951
1602831900000|2020-10-16 07:05:00|213068.4|212918.4|212915.7|212765.7|213070.2|212920.2|212911.3|212761.3|803
1602832200000|2020-10-16 07:10:00|212914.8|212764.8|212882.3|212732.3|212921.8|212771.8|212784|212634|681
1602832500000|2020-10-16 07:15:00|212877.8|212727.8|212833.7|212683.7|212954.2|212815.5|212787.4|212682.3|632
1602832800000|2020-10-16 07:20:00|212835.7|212685.7|212837.6|212687.6|212892.3|212790|212758.2|212644.4|582
1602833100000|2020-10-16 07:25:00|212838.2|212688.2|212937.6|212787.6|212980.5|212830.5|212730.4|212628|640
1602833400000|2020-10-16 07:30:00|212945.7|212795.7|213065.4|212915.4|213071.9|212921.9|212790.2|212640.2|758
1602833700000|2020-10-16 07:35:00|213068.9|212918.9|213031.2|212881.2|213069.3|212946.5|212917.8|212767.8|679
1602834000000|2020-10-16 07:40:00|213030.8|212880.8|212883.6|212733.6|213034.1|212884.1|212874.9|212724.9|767
1602834300000|2020-10-16 07:45:00|212890.8|212740.8|212791.9|212641.9|212989.7|212856.4|212779|212629|755
1602834600000|2020-10-16 07:50:00|212788.6|212638.6|212728.2|212578.2|212797.4|212663.9|212667.6|212567.5|862
1602834900000|2020-10-16 07:55:00|212731.8|212581.8|212603.6|212453.6|212733.3|212583.3|212593.9|212443.9|695
1602835200000|2020-10-16 08:00:00|212604.1|212454.1|212677.6|212527.6|212736.8|212586.8|212544.6|212418|622
1602835500000|2020-10-16 08:05:00|212669.8|212519.8|212700.9|212550.9|212710|212560|212516.2|212426.8|683
1602835800000|2020-10-16 08:10:00|212700.8|212550.8|212689|212539|212862.3|212716.5|212647.7|212497.7|824
1602836100000|2020-10-16 08:15:00|212687.8|212537.8|212599.5|212449.5|212704.3|212554.3|212535.5|212423|657
1602836400000|2020-10-16 08:20:00|212600.3|212450.3|212581.7|212431.7|212746.9|212596.9|212518.1|212413.6|668
1602836700000|2020-10-16 08:25:00|212579.5|212429.5|212577.5|212427.5|212646.6|212496.6|212567.1|212417.1|584
1602837000000|2020-10-16 08:30:00|212575.2|212425.2|212610.6|212460.6|212675.2|212525.2|212561.9|212411.9|605
1602837300000|2020-10-16 08:35:00|212610.8|212460.8|212536|212386|212616.9|212466.9|212425.4|212275.4|607
1602837600000|2020-10-16 08:40:00|212535.4|212385.4|212794.9|212644.9|212798.9|212648.9|212521.1|212371.1|569
1602837900000|2020-10-16 08:45:00|212794.7|212644.7|212889.3|212739.3|212896.7|212746.7|212724.9|212574.9|544
1602838200000|2020-10-16 08:50:00|212890.6|212740.6|212888.1|212738.1|212925.1|212775.1|212822.6|212672.6|548
1602838500000|2020-10-16 08:55:00|212889.3|212739.3|212834.2|212684.2|212926.1|212776.1|212782.5|212632.5|559
1602838800000|2020-10-16 09:00:00|212836.1|212686.1|212798.5|212648.5|212863.4|212713.4|212785.3|212635.3|591
1602839100000|2020-10-16 09:05:00|212799.7|212649.7|212883.7|212733.7|212895.4|212745.4|212789|212639|598
1602839400000|2020-10-16 09:10:00|212886.8|212736.8|213060.2|212910.2|213091.5|212955.2|212869.6|212725.5|663
1602839700000|2020-10-16 09:15:00|213060.3|212910.3|213021|212871|213078.1|212928.1|212984.6|212834.6|605
1602840000000|2020-10-16 09:20:00|213016.1|212866.1|213030.3|212880.3|213046.8|212896.8|212932.1|212782.1|623
1602840300000|2020-10-16 09:25:00|213028|212878|213037.7|212887.7|213068.6|212918.6|212938.1|212815.9|578
1602840600000|2020-10-16 09:30:00|213037.9|212887.9|212975.4|212825.4|213037.9|212887.9|212970.1|212820.1|411
1602840900000|2020-10-16 09:35:00|212976.3|212826.3|213005.5|212855.5|213067.1|212929.5|212972.9|212822.9|565
1602841200000|2020-10-16 09:40:00|213005.8|212855.8|212953.2|212803.2|213024.1|212874.1|212937.2|212787.2|544
1602841500000|2020-10-16 09:45:00|212953.9|212803.9|213062|212912|213068.2|212918.2|212949.5|212799.5|553
1602841800000|2020-10-16 09:50:00|213065.5|212915.5|213054.4|212904.4|213067.5|212917.5|213026.1|212876.1|498
1602842100000|2020-10-16 09:55:00|213053.8|212903.8|212933.1|212783.1|213070.7|212972.6|212926.7|212776.7|614
1602842400000|2020-10-16 10:00:00|212932.3|212782.3|213045.7|212895.7|213101|212951|212928.7|212778.7|712
1602842700000|2020-10-16 10:05:00|213034.9|212884.9|212920.8|212770.8|213052|212902|212909.5|212759.5|622
1602843000000|2020-10-16 10:10:00|212921.1|212771.1|212717.6|212567.6|212929.8|212779.8|212682.2|212532.2|638
1602843300000|2020-10-16 10:15:00|212719.1|212569.1|212731.8|212581.8|212746|212596|212580|212430|487
1602843600000|2020-10-16 10:20:00|212733.8|212583.8|212598.3|212448.3|212736.1|212586.1|212579.7|212429.7|529
1602843900000|2020-10-16 10:25:00|212600.6|212450.6|212420.2|212270.2|212602|212452|212413|212263|605
1602844200000|2020-10-16 10:30:00|212420.9|212270.9|212386.2|212236.2|212493.2|212392.4|212349.3|212218.4|509
1602844500000|2020-10-16 10:35:00|212384.8|212234.8|212430.4|212280.4|212465.3|212315.3|212293.4|212143.4|502
1602844800000|2020-10-16 10:40:00|212429.8|212279.8|212276.3|212126.3|212463.7|212313.7|212274.7|212124.7|530
1602845100000|2020-10-16 10:45:00|212275.7|212125.7|212251|212101|212347.2|212197.2|212231.7|212081.7|675
1602845400000|2020-10-16 10:50:00|212252.5|212102.5|212590.3|212440.3|212614.6|212464.6|212222.6|212072.6|814
1602845700000|2020-10-16 10:55:00|212587.5|212437.5|212601.4|212451.4|212657.3|212507.3|212515.9|212408.6|966
1602846000000|2020-10-16 11:00:00|212602|212452|212450.4|212300.4|212620.6|212470.6|212423.4|212273.4|817
1602846300000|2020-10-16 11:05:00|212451.5|212301.5|212202.9|212052.9|212458.1|212308.1|212135.3|212001.2|864
1602846600000|2020-10-16 11:10:00|212202.8|212052.8|212234.7|212084.7|212260.4|212110.4|212127.4|211989.7|832
1602846900000|2020-10-16 11:15:00|212233.4|212083.4|212157.8|212007.8|212290.9|212151.9|212118|211999|809
1602847200000|2020-10-16 11:20:00|212158.9|212008.9|212163.4|212013.4|212182.7|212032.7|212112.2|211962.2|666
1602847500000|2020-10-16 11:25:00|212161.8|212011.8|212241|212091|212255.7|212105.7|212109|211959|708
1602847800000|2020-10-16 11:30:00|212237.9|212087.9|212014.5|211964.5|212240.6|212090.6|211999.8|211899.6|627
1602848100000|2020-10-16 11:35:00|212010.7|211960.7|211912.8|211862.8|212058.7|211960.9|211901.8|211765.4|736
1602848400000|2020-10-16 11:40:00|211964|211814|212018.1|211868.1|212061.6|211962.6|211919|211791.8|708
1602848700000|2020-10-16 11:45:00|212016.3|211866.3|212003.1|211853.1|212053.1|211931.3|211955.5|211805.5|576
1602849000000|2020-10-16 11:50:00|212002.5|211852.5|212094.9|211944.9|212095.3|211971.7|211969.8|211851.2|518
1602849300000|2020-10-16 11:55:00|212095.2|211945.2|212033.7|211883.7|212125|211975|211994.1|211844.1|654
1602849600000|2020-10-16 12:00:00|212037.4|211887.4|212147|211997|212198|212089.4|211997.4|211847.4|795
1602849900000|2020-10-16 12:05:00|212146.9|211996.9|212075.1|211925.1|212146.9|212014.5|212013.3|211863.3|706
1602850200000|2020-10-16 12:10:00|212075|211925|211859.9|211809.9|212083.2|211951.5|211859.9|211809.1|681
1602850500000|2020-10-16 12:15:00|211859|211809|211827.7|211677.7|211944.4|211822|211759.7|211653|799
1602850800000|2020-10-16 12:20:00|211828.2|211678.2|211902.6|211752.6|211925.7|211775.7|211748.8|211646.3|686
1602851100000|2020-10-16 12:25:00|211903.4|211753.4|211668.2|211518.2|212066.5|211916.5|211648.5|211498.5|787
1602851400000|2020-10-16 12:30:00|211671.2|211521.2|211537.4|211387.4|211762.4|211612.4|211521.8|211371.8|837
1602851700000|2020-10-16 12:35:00|211540.5|211390.5|211522|211372|211600.5|211475.4|211345.7|211239.7|841
1602852000000|2020-10-16 12:40:00|211518.3|211368.3|211592|211442|211622.9|211518.6|211438.7|211340.1|737
1602852300000|2020-10-16 12:45:00|211591.8|211441.8|211560.9|211410.9|211680.1|211577.3|211466.4|211337|744
1602852600000|2020-10-16 12:50:00|211560.3|211410.3|211803.3|211653.3|211806.4|211693.7|211541.3|211392|708
1602852900000|2020-10-16 12:55:00|211802.6|211652.6|211885.8|211735.8|211908.3|211789|211801.5|211651.5|704
1602853200000|2020-10-16 13:00:00|211885.2|211735.2|212044.4|211894.4|212075.9|211954.5|211747.9|211648|840
1602853500000|2020-10-16 13:05:00|212051.9|211901.9|212128.7|211978.7|212172.4|212022.4|211924.4|211820|919
1602853800000|2020-10-16 13:10:00|212131|211981|211933.1|211783.1|212149.7|212025.9|211828.6|211685.7|811
1602854100000|2020-10-16 13:15:00|211930.8|211780.8|211920.1|211770.1|212119|211969|211875.6|211752.3|892
1602854400000|2020-10-16 13:20:00|211921.5|211771.5|212017.8|211867.8|212019.2|211916.9|211861.1|211747.3|891
1602854700000|2020-10-16 13:25:00|212011.8|211861.8|212066.7|211916.7|212067.7|211954.6|211916.8|211781.1|930
1602855000000|2020-10-16 13:30:00|212070.7|211920.7|212104.7|211954.7|212349.9|212199.9|211973|211840|1067
1602855300000|2020-10-16 13:35:00|212105|211955|212244.1|212094.1|212466.6|212336.5|212101.9|211955|1029
1602855600000|2020-10-16 13:40:00|212245.7|212095.7|212202.6|212052.6|212340.9|212241.2|212164.7|212050.1|981
1602855900000|2020-10-16 13:45:00|212202.1|212052.1|212261.4|212111.4|212273.3|212188.1|212140.3|211996.6|890
1602856200000|2020-10-16 13:50:00|212259.6|212109.6|212158.6|212108.6|212275.3|212186.5|212094.4|212001.6|868
1602856500000|2020-10-16 13:55:00|212158.8|212108.8|212118|211968|212190.3|212108.8|212029.1|211926.2|820
1602856800000|2020-10-16 14:00:00|212117.7|211967.7|211965.9|211815.9|212117.7|211982.4|211824.9|211718.5|761
1602857100000|2020-10-16 14:05:00|211964.4|211814.4|211969.5|211819.5|212087.7|211962.7|211826.7|211717|842
1602857400000|2020-10-16 14:10:00|211964.9|211814.9|211812.4|211762.4|212032.6|211918.8|211797.9|211692.5|779
1602857700000|2020-10-16 14:15:00|211809.2|211759.2|211847|211797|212020.6|211886.1|211808|211704.7|863
1602858000000|2020-10-16 14:20:00|211847.2|211797.2|211849.4|211699.4|212000.6|211886.3|211826.5|211697.9|838
1602858300000|2020-10-16 14:25:00|211849.5|211699.5|211759.7|211709.7|211849.5|211722.7|211686.4|211584.2|785
1602858600000|2020-10-16 14:30:00|211761.9|211711.9|212036.5|211986.5|212121|212038.5|211714.8|211664.8|824
1602858900000|2020-10-16 14:35:00|212034.6|211984.6|211980.4|211930.4|212125.7|212075.7|211936.1|211834.2|838
1602859200000|2020-10-16 14:40:00|211980.2|211930.2|212171.8|212121.8|212225.8|212139.1|211979.4|211926.9|780
1602859500000|2020-10-16 14:45:00|212174.4|212124.4|212331|212181|212341.1|212240.9|212149.2|212046.4|817
1602859800000|2020-10-16 14:50:00|212334.7|212184.7|211921.9|211771.9|212344.1|212241.3|211903.4|211753.4|846
1602860100000|2020-10-16 14:55:00|211922|211772|211816.6|211666.6|212061.9|211968.2|211669.5|211546.6|980
1602860400000|2020-10-16 15:00:00|211815.6|211665.6|211732.8|211682.8|211868|211763.9|211641.3|211550.9|932
1602860700000|2020-10-16 15:05:00|211732.9|211682.9|211754.7|211604.7|211868.4|211766.4|211673.5|211572.2|694
1602861000000|2020-10-16 15:10:00|211754.9|211604.9|211728.6|211678.6|211813.6|211732.7|211633.7|211574.7|665
1602861300000|2020-10-16 15:15:00|211729.3|211679.3|211876.8|211826.8|211932.4|211850.2|211729.1|211679.1|652
1602861600000|2020-10-16 15:20:00|211876.9|211826.9|212069.5|211919.5|212134.3|212015.8|211866.2|211770.9|779
1602861900000|2020-10-16 15:25:00|212068.8|211918.8|211943.3|211893.3|212095.3|211970|211898.2|211827.1|685
1602862200000|2020-10-16 15:30:00|211945.6|211895.6|211971.2|211821.2|212071.8|211992.3|211919.9|211815.4|831
1602862500000|2020-10-16 15:35:00|211969.8|211819.8|211850.3|211800.3|211976.2|211883.7|211800.5|211677.4|717
1602862800000|2020-10-16 15:40:00|211850|211800|211906.6|211756.6|211959.3|211841.3|211796.4|211673.6|683
1602863100000|2020-10-16 15:45:00|211907|211757|211774.6|211724.6|211948.6|211845.7|211772.4|211696.3|536
1602863400000|2020-10-16 15:50:00|211774.3|211724.3|211915.6|211765.6|211932|211834.3|211766.4|211666.5|606
1602863700000|2020-10-16 15:55:00|211915.7|211765.7|211848.5|211698.5|211917.9|211814.9|211766.8|211663.1|662
1602864000000|2020-10-16 16:00:00|211848.7|211698.7|211974.1|211824.1|211976.2|211826.2|211749.5|211646|655
1602864300000|2020-10-16 16:05:00|211974.7|211824.7|211893.1|211743.1|212046.3|211942.9|211881.6|211731.6|673
1602864600000|2020-10-16 16:10:00|211893.7|211743.7|211825|211675|211966.8|211868.2|211761.9|211661.5|725
1602864900000|2020-10-16 16:15:00|211820.3|211670.3|211805.2|211755.2|211863.3|211765.5|211769|211662|636
1602865200000|2020-10-16 16:20:00|211803.7|211753.7|211814.3|211764.3|211916.3|211813.3|211775.5|211659.4|754
1602865500000|2020-10-16 16:25:00|211814.4|211764.4|211690.8|211540.8|211820.5|211770.5|211643.5|211532.5|641
1602865800000|2020-10-16 16:30:00|211690.4|211540.4|211720.7|211570.7|211740.4|211590.4|211548.8|211398.8|772
1602866100000|2020-10-16 16:35:00|211721.6|211571.6|211790.4|211640.4|211812.6|211662.6|211691.3|211541.3|682
1602866400000|2020-10-16 16:40:00|211792.2|211642.2|211749.6|211599.6|211889.5|211739.5|211684.8|211534.8|698
1602866700000|2020-10-16 16:45:00|211750.1|211600.1|211652|211502|211777.8|211627.8|211641.2|211491.2|737
1602867000000|2020-10-16 16:50:00|211654.2|211504.2|211622|211472|211662.8|211534.1|211572.3|211452.3|709
1602867300000|2020-10-16 16:55:00|211621.8|211471.8|211634.8|211484.8|211651.9|211549.8|211555.2|211455.8|538
1602867600000|2020-10-16 17:00:00|211638.7|211488.7|211568.3|211418.3|211642.4|211541.3|211506.9|211413.6|652
1602867900000|2020-10-16 17:05:00|211567.7|211417.7|211336.7|211286.7|211584.7|211481.2|211322.7|211232|635
1602868200000|2020-10-16 17:10:00|211336.2|211286.2|211370|211320|211436.1|211337.8|211301.1|211219.6|658
1602868500000|2020-10-16 17:15:00|211372.6|211322.6|211264.5|211114.5|211444.7|211339.5|211261.5|211111.5|628
1602868800000|2020-10-16 17:20:00|211264.7|211114.7|211382|211232|211397.6|211295.3|211253.9|211113.7|551
1602869100000|2020-10-16 17:25:00|211384.4|211234.4|211361.1|211211.1|211395.9|211289.3|211318|211207.3|561
1602869400000|2020-10-16 17:30:00|211359.6|211209.6|211336.5|211186.5|211397.1|211279.7|211281.7|211185.8|645
1602869700000|2020-10-16 17:35:00|211336.7|211186.7|211231.1|211081.1|211372.2|211243.9|211227.2|211081.1|635
1602870000000|2020-10-16 17:40:00|211230.6|211080.6|211329.6|211179.6|211369.2|211219.2|211221.4|211071.4|596
1602870300000|2020-10-16 17:45:00|211332.6|211182.6|211169.3|211019.3|211348.1|211198.1|211163.8|211013.8|599
1602870600000|2020-10-16 17:50:00|211169.5|211019.5|211201.8|211051.8|211251.6|211101.6|211168.9|211018.9|563
1602870900000|2020-10-16 17:55:00|211202.8|211052.8|211391.7|211241.7|211449|211299|211126.6|211018.2|733
1602871200000|2020-10-16 18:00:00|211395.5|211245.5|211317.2|211167.2|211454.4|211354.9|211163.7|211067.3|826
1602871500000|2020-10-16 18:05:00|211317.5|211167.5|211184.8|211034.8|211319.6|211169.6|211121.7|211019.7|587
1602871800000|2020-10-16 18:10:00|211185.1|211035.1|211103.9|210953.9|211191.4|211084.3|211055.2|210953.5|610
1602872100000|2020-10-16 18:15:00|211102|210952|211072.8|210922.8|211110.7|211002.6|211008|210911.4|701
1602872400000|2020-10-16 18:20:00|211072.4|210922.4|211025.2|210875.2|211077.6|210969.6|210952.3|210847.8|674
1602872700000|2020-10-16 18:25:00|211025.1|210875.1|211078.5|210928.5|211175.7|211058.6|210994.5|210861|574
1602873000000|2020-10-16 18:30:00|211077.4|210927.4|211286.2|211136.2|211332.6|211182.6|211069.4|210919.4|557
1602873300000|2020-10-16 18:35:00|211284.1|211134.1|211146|210996|211296.2|211146.2|211048.4|210898.4|623
1602873600000|2020-10-16 18:40:00|211146.3|210996.3|211064.5|210914.5|211148.2|211037.7|210973.8|210873.9|603
1602873900000|2020-10-16 18:45:00|211062.6|210912.6|210998.2|210948.2|211101.6|210975.9|210996.8|210893.4|585
1602874200000|2020-10-16 18:50:00|210998.3|210948.3|211023.4|210873.4|211051.8|210948.9|210903|210803.6|638
1602874500000|2020-10-16 18:55:00|211019.3|210869.3|211021.3|210871.3|211038.3|210938.1|210921.7|210827.5|931
1602874800000|2020-10-16 19:00:00|211020.4|210870.4|211242.6|211092.6|211249.4|211099.4|211020.4|210870.4|765
1602875100000|2020-10-16 19:05:00|211236.4|211086.4|211240.7|211090.7|211279.9|211173.3|211174.3|211033.1|750
1602875400000|2020-10-16 19:10:00|211239.8|211089.8|211400|211250|211409.3|211303|211219.7|211069.7|861
1602875700000|2020-10-16 19:15:00|211399|211249|211413.2|211263.2|211444.6|211306.6|211344.4|211236.2|593
1602876000000|2020-10-16 19:20:00|211413.5|211263.5|211413.8|211263.8|211477.2|211327.2|211365|211233.5|669
1602876300000|2020-10-16 19:25:00|211413.6|211263.6|211345.4|211195.4|211445.6|211295.6|211336.5|211186.5|511
1602876600000|2020-10-16 19:30:00|211351|211201|211422.4|211272.4|211531.2|211322.3|211291|211071.5|773
1602876900000|2020-10-16 19:35:00|211425.6|211275.6|211370|211220|211459.9|211309.9|211328.2|211205.2|630
1602877200000|2020-10-16 19:40:00|211370.2|211220.2|211407.8|211257.8|211415.3|211294.7|211344.7|211200|555
1602877500000|2020-10-16 19:45:00|211411.7|211261.7|211356.6|211206.6|211413.2|211299|211334|211184|671
1602877800000|2020-10-16 19:50:00|211354.1|211204.1|211377|211227|211406.7|211256.7|211354.1|211204.1|738
1602878100000|2020-10-16 19:55:00|211369.2|211219.2|211363.4|211213.4|211395.4|211268.9|211301.5|211193.5|767
1602878400000|2020-10-16 20:00:00|211375.6|211225.6|211605.4|211455.4|211651.4|211501.4|211372|211222|694
1602878700000|2020-10-16 20:05:00|211608.8|211458.8|211568.7|211418.7|211656.6|211541.4|211563.3|211413.3|587
1602879000000|2020-10-16 20:10:00|211559.5|211409.5|211569.4|211419.4|211581.5|211431.5|211528.6|211378.6|567
1602879300000|2020-10-16 20:15:00|211567.3|211417.3|211695.1|211545.1|211701.5|211551.5|211543|211393|464
1602879600000|2020-10-16 20:20:00|211699.1|211549.1|211715|211565|211742.1|211592.1|211680|211530|409
1602879900000|2020-10-16 20:25:00|211710.2|211560.2|211665.9|211515.9|211726|211576|211659.4|211509.4|442
1602880200000|2020-10-16 20:30:00|211666.5|211516.5|211650.5|211500.5|211710.6|211560.6|211633.2|211483.2|446
1602880500000|2020-10-16 20:35:00|211651.3|211501.3|211784.5|211634.5|211791.8|211641.8|211597.3|211447.3|370
1602880800000|2020-10-16 20:40:00|211785.3|211635.3|211793.8|211643.8|211813.6|211663.6|211762.9|211612.9|408
1602881100000|2020-10-16 20:45:00|211800.6|211650.6|211624.5|211474.5|211804.4|211654.4|211601.6|211413.3|441
1602881400000|2020-10-16 20:50:00|211622|211472|211677.3|211354.6|211693.7|211522.2|211589.7|211300.8|532
1602881700000|2020-10-16 20:55:00|211670.6|211364.4|211716.7|211391|211745.4|211505.2|211593.6|211319.7|245
1603051200000|2020-10-18 20:00:00|211424.3|211049.3|211424.3|211049.3|211424.3|211049.3|211424.3|211049.3|1
1603054800000|2020-10-18 21:00:00|211598|211218|211328|210981|211598|211218|211293|210914|39
1603055100000|2020-10-18 21:05:00|211309|210929|211533|211153|211692|211312|211296|210916|54
1603055400000|2020-10-18 21:10:00|211534|211154|211497|211157|211543|211203|211246|210866|294
1603055700000|2020-10-18 21:15:00|211501|211161|211528|211188|211537|211197|211482|211142|101
1603056000000|2020-10-18 21:20:00|211523|211183|211474|211134|211537|211197|211464|211124|48
1603056300000|2020-10-18 21:25:00|211465|211125|211510|211170|211538|211198|211464|211124|102
1603056600000|2020-10-18 21:30:00|211508|211168|211489|211149|211530|211190|211474|211134|212
1603056900000|2020-10-18 21:35:00|211490|211150|211498|211158|211524|211184|211470|211130|192
1603057200000|2020-10-18 21:40:00|211500|211160|211502|211162|211524|211184|211472|211132|181
1603057500000|2020-10-18 21:45:00|211502|211162|211498|211158|211537|211197|211467|211127|138
1603057800000|2020-10-18 21:50:00|211495|211155|211503|211163|211534|211194|211477|211137|186
1603058100000|2020-10-18 21:55:00|211505|211165|211497|211157|211532|211192|211478|211138|188
1603058400000|2020-10-18 22:00:00|211504|211164|211217|211067|211514|211174|211196|210976|417
1603058700000|2020-10-18 22:05:00|211334|211015|211244|211094|211456|211116|211184|210899|596
1603059000000|2020-10-18 22:10:00|211249|211099|211286|211136|211374|211157|211246|210993|338
1603059300000|2020-10-18 22:15:00|211341|211083|211263|211113|211341|211171|211222|211002|381
1603059600000|2020-10-18 22:20:00|211271|211121|211259|211109|211292|211142|211248|211098|268
1603059900000|2020-10-18 22:25:00|211258|211108|211263|211113|211346|211146|211249|211057|279
1603060200000|2020-10-18 22:30:00|211263|211113|211214|211064|211275|211125|211208|211058|293
1603060500000|2020-10-18 22:35:00|211213|211063|211212|211062|211265|211115|211200|211050|308
1603060800000|2020-10-18 22:40:00|211211|211061|211259|211109|211282|211132|211190|211040|376
1603061100000|2020-10-18 22:45:00|211291|211101|211300.3|211110.3|211333|211143|211199|211009|313
1603061400000|2020-10-18 22:50:00|211276|211086|211224.1|211034.1|211280.1|211090.1|211209.6|211019.6|250
1603061700000|2020-10-18 22:55:00|211227.2|211037.2|211245.4|211055.4|211260.9|211070.9|211222.8|211032.8|250
1603062000000|2020-10-18 23:00:00|211242.7|211052.7|211275|211085|211317|211127|211217.1|211027.1|325
1603062300000|2020-10-18 23:05:00|211275.1|211085.1|211303.9|211113.9|211354|211164|211271.7|211081.7|326
1603062600000|2020-10-18 23:10:00|211311.8|211121.8|211306.9|211116.9|211351.5|211161.5|211293.4|211103.4|258
1603062900000|2020-10-18 23:15:00|211341.5|211151.5|211389.9|211199.9|211410|211220|211253.5|211063.5|312
1603063200000|2020-10-18 23:20:00|211390.5|211200.5|211296.9|211106.9|211395.5|211205.5|211279.5|211089.5|260
1603063500000|2020-10-18 23:25:00|211299.9|211109.9|211248.5|211058.5|211327.4|211137.4|211225.4|211035.4|292
1603063800000|2020-10-18 23:30:00|211252.1|211062.1|211252.8|211062.8|211302.6|211112.6|211226.9|211036.9|267
1603064100000|2020-10-18 23:35:00|211249.8|211059.8|211169.4|210979.4|211258.2|211068.2|211157|210967|330
1603064400000|2020-10-18 23:40:00|211170.4|210980.4|211206.6|211016.6|211221.1|211031.1|211120.7|210930.7|259
1603064700000|2020-10-18 23:45:00|211204.1|211014.1|211191.7|211001.7|211244.4|211054.4|211177.6|210987.6|258
1603065000000|2020-10-18 23:50:00|211181.9|210991.9|211144.7|210954.7|211191.8|211001.8|211082.5|210892.5|291
1603065300000|2020-10-18 23:55:00|211145.3|210955.3|211146.4|210956.4|211155.5|210965.5|211104.8|210914.8|190
1603065600000|2020-10-19 00:00:00|211146.1|210956.1|210933.3|210743.3|211150.2|210960.2|210844.6|210654.6|593
1603065900000|2020-10-19 00:05:00|210947.2|210757.2|211081.2|210891.2|211119|210929|210939|210749|506
1603066200000|2020-10-19 00:10:00|211081.9|210891.9|211075.3|210885.3|211130.7|210940.7|210999|210809|369
1603066500000|2020-10-19 00:15:00|211075.2|210885.2|211078.2|210888.2|211094.9|210904.9|211020.5|210830.5|371
1603066800000|2020-10-19 00:20:00|211076.6|210886.6|211037.1|210847.1|211144.7|210954.7|210952.1|210762.1|413
1603067100000|2020-10-19 00:25:00|211034.9|210844.9|210996.9|210806.9|211055.5|210865.5|210939.7|210749.7|390
1603067400000|2020-10-19 00:30:00|210994.4|210804.4|211024.3|210834.3|211083.5|210932.2|210966.6|210803.5|381
1603067700000|2020-10-19 00:35:00|211024.8|210834.8|211086.2|210896.2|211088.5|210898.5|210959|210814.6|399
1603068000000|2020-10-19 00:40:00|211085|210895|211133|210943|211137|210947|211050.5|210860.5|445
1603068300000|2020-10-19 00:45:00|211136.7|210946.7|211170.3|210980.3|211172.5|210982.5|211070|210880|369
1603068600000|2020-10-19 00:50:00|211165.5|210975.5|211092.5|210902.5|211167.6|210977.6|211030.5|210840.5|472
1603068900000|2020-10-19 00:55:00|211090.5|210900.5|210889.7|210699.7|211105.9|210915.9|210812.5|210622.5|409
1603069200000|2020-10-19 01:00:00|210875.2|210685.2|210972|210782|211009.4|210819.4|210820.9|210630.9|536
1603069500000|2020-10-19 01:05:00|210968.3|210778.3|211000.2|210810.2|211011.9|210821.9|210938.7|210748.7|447
1603069800000|2020-10-19 01:10:00|211001|210811|210910.5|210720.5|211028.7|210838.7|210910.5|210720.5|338
1603070100000|2020-10-19 01:15:00|210912.5|210722.5|210877.9|210687.9|210970.7|210780.7|210784.7|210594.7|556
1603070400000|2020-10-19 01:20:00|210863|210673|210942.3|210752.3|210957.5|210767.5|210863|210673|457
1603070700000|2020-10-19 01:25:00|210943.2|210753.2|210906.3|210716.3|210947.9|210757.9|210900|210710|353
1603071000000|2020-10-19 01:30:00|210907.7|210717.7|210833.1|210643.1|210961.6|210771.6|210830.1|210640.1|485
1603071300000|2020-10-19 01:35:00|210832|210642|210847|210657|210922|210732|210806.9|210616.9|400
1603071600000|2020-10-19 01:40:00|210845.7|210655.7|210882|210692|210902.9|210712.9|210824.4|210634.4|356
1603071900000|2020-10-19 01:45:00|210883.9|210693.9|210867.6|210677.6|210906.5|210716.5|210826.5|210636.5|372
1603072200000|2020-10-19 01:50:00|210865|210675|210892.6|210702.6|210948.5|210758.5|210810.9|210620.9|425
1603072500000|2020-10-19 01:55:00|210883.2|210693.2|210946.5|210756.5|210997.5|210807.5|210844.5|210654.5|462
1603072800000|2020-10-19 02:00:00|210950|210760|211002.9|210812.9|211052.5|210862.5|210895.7|210705.7|618
1603073100000|2020-10-19 02:05:00|211007.1|210817.1|210941|210751|211035|210845|210919.6|210729.6|559
1603073400000|2020-10-19 02:10:00|210941.4|210751.4|210939.5|210749.5|211005.2|210815.2|210919.4|210729.4|534
1603073700000|2020-10-19 02:15:00|210938.8|210748.8|211039.7|210849.7|211076.5|210886.5|210938.8|210748.8|473
1603074000000|2020-10-19 02:20:00|211052.1|210862.1|211081.4|210891.4|211108.9|210918.9|211033.8|210843.8|515
1603074300000|2020-10-19 02:25:00|211075.3|210885.3|211093.7|210903.7|211105|210915|211047|210857|402
1603074600000|2020-10-19 02:30:00|211093.6|210903.6|211180.5|210990.5|211190.4|211000.4|211065|210875|435
1603074900000|2020-10-19 02:35:00|211185.9|210995.9|211123.8|210933.8|211203.8|211013.8|211075.5|210885.5|464
1603075200000|2020-10-19 02:40:00|211122.6|210932.6|211118.4|210928.4|211167.5|210977.5|211098.5|210908.5|423
1603075500000|2020-10-19 02:45:00|211116.5|210926.5|211156.3|210966.3|211193|211003|211085.7|210895.7|297
1603075800000|2020-10-19 02:50:00|211167.2|210977.2|211168.7|210978.7|211191.5|211001.5|211156|210966|224
1603076100000|2020-10-19 02:55:00|211168.1|210978.1|211165.2|210975.2|211172.8|210982.8|211156.6|210966.6|243
1603076400000|2020-10-19 03:00:00|211165|210975|211157.9|210967.9|211223|211033|211135.5|210945.5|331
1603076700000|2020-10-19 03:05:00|211148.5|210958.5|211137|210947|211211|211021|211132.1|210942.1|357
1603077000000|2020-10-19 03:10:00|211137.3|210947.3|211228.5|211038.5|211243.6|211053.6|211133.5|210943.5|361
1603077300000|2020-10-19 03:15:00|211222|211032|211307.1|211117.1|211348.3|211158.3|211216.1|211026.1|419
1603077600000|2020-10-19 03:20:00|211305.7|211115.7|211294.2|211104.2|211349.4|211159.4|211253|211063|428
1603077900000|2020-10-19 03:25:00|211320.5|211130.5|211280|211090|211339|211149|211240.5|211050.5|403
1603078200000|2020-10-19 03:30:00|211302.5|211112.5|211299.9|211109.9|211341.5|211151.5|211283.5|211093.5|405
1603078500000|2020-10-19 03:35:00|211298.1|211108.1|211305.4|211115.4|211308.8|211118.8|211277.5|211087.5|349
1603078800000|2020-10-19 03:40:00|211303.7|211113.7|211282.5|211092.5|211307|211117|211249.5|211059.5|259
1603079100000|2020-10-19 03:45:00|211282.7|211092.7|211273.5|211083.5|211286|211096|211228.6|211038.6|289
1603079400000|2020-10-19 03:50:00|211272.7|211082.7|211283.7|211093.7|211295|211105|211229.5|211039.5|323
1603079700000|2020-10-19 03:55:00|211288.1|211098.1|211305.9|211115.9|211344.4|211154.4|211279.9|211089.9|259
1603080000000|2020-10-19 04:00:00|211305.3|211115.3|211292.8|211102.8|211309.3|211119.3|211286.9|211096.9|289
1603080300000|2020-10-19 04:05:00|211292.7|211102.7|211246.2|211056.2|211307.3|211117.3|211242.3|211052.3|288
1603080600000|2020-10-19 04:10:00|211248.2|211058.2|211227.3|211037.3|211254.2|211064.2|211220.5|211030.5|298
1603080900000|2020-10-19 04:15:00|211230.9|211040.9|211263.2|211073.2|211278.5|211088.5|211188.7|210998.7|353
1603081200000|2020-10-19 04:20:00|211260.1|211070.1|211210.4|211020.4|211265.7|211075.7|211193.9|211003.9|259
1603081500000|2020-10-19 04:25:00|211210.7|211020.7|211198.1|211008.1|211210.7|211020.7|211165|210975|231
1603081800000|2020-10-19 04:30:00|211198.2|211008.2|211251.4|211061.4|211273.6|211083.6|211192.2|211002.2|387
1603082100000|2020-10-19 04:35:00|211252.2|211062.2|211197.7|211007.7|211253.3|211063.3|211179.6|210989.6|312
1603082400000|2020-10-19 04:40:00|211183.4|210993.4|211175.4|210985.4|211215.7|211025.7|211165.7|210975.7|453
1603082700000|2020-10-19 04:45:00|211175.3|210985.3|211185.6|210995.6|211208|211018|211161.3|210971.3|474
1603083000000|2020-10-19 04:50:00|211186.6|210996.6|211227.7|211037.7|211243|211053|211183.8|210993.8|404
1603083300000|2020-10-19 04:55:00|211227.6|211037.6|211209|211019|211246|211056|211203.1|211013.1|307
1603083600000|2020-10-19 05:00:00|211217|211027|211245.9|211055.9|211271.4|211081.4|211213.6|211023.6|406
1603083900000|2020-10-19 05:05:00|211245.8|211055.8|211174|210984|211249.5|211059.5|211163.4|210973.4|357
1603084200000|2020-10-19 05:10:00|211173.6|210983.6|211192.4|211002.4|211200|211010|211146|210956|364
1603084500000|2020-10-19 05:15:00|211192.2|211002.2|211202.1|211012.1|211262.3|211072.3|211182.5|210992.5|349
1603084800000|2020-10-19 05:20:00|211199.2|211009.2|211197.4|211007.4|211234|211044|211192.8|211002.8|318
1603085100000|2020-10-19 05:25:00|211198.5|211008.5|211190.3|211000.3|211205.7|211015.7|211131.5|210941.5|354
1603085400000|2020-10-19 05:30:00|211191.2|211001.2|211195.2|211005.2|211247.5|211057.5|211132.4|210942.4|443
1603085700000|2020-10-19 05:35:00|211196.9|211006.9|211271.7|211081.7|211278.9|211088.9|211179|210989|377
1603086000000|2020-10-19 05:40:00|211272.1|211082.1|211152.1|210962.1|211279.1|211089.1|211146.7|210956.7|376
1603086300000|2020-10-19 05:45:00|211153.1|210963.1|211162.7|210972.7|211206|211016|211102.1|210912.1|451
1603086600000|2020-10-19 05:50:00|211156.2|210966.2|211091.6|210901.6|211191.5|211001.5|211084.5|210894.5|461
1603086900000|2020-10-19 05:55:00|211091.8|210901.8|210988.6|210798.6|211096|210906|210939.5|210749.5|498
1603087200000|2020-10-19 06:00:00|210988.4|210798.4|211075.3|210885.3|211088.4|210898.4|210970.9|210780.9|548
1603087500000|2020-10-19 06:05:00|211061.9|210871.9|211102.5|210912.5|211143.5|210953.5|210993.5|210803.5|481
1603087800000|2020-10-19 06:10:00|211135.1|210945.1|211150.8|210960.8|211181.5|210991.5|210982.7|210792.7|535
1603088100000|2020-10-19 06:15:00|211141.2|210951.2|211097.2|210907.2|211173.3|210983.3|211060.5|210870.5|467
1603088400000|2020-10-19 06:20:00|211092.3|210902.3|211140.8|210950.8|211194.4|211004.4|211072.5|210882.5|447
1603088700000|2020-10-19 06:25:00|211141|210951|211092.7|210902.7|211159|210969|211065|210875|453
1603089000000|2020-10-19 06:30:00|211094.3|210904.3|211113.8|210923.8|211172.3|210982.3|211072.3|210882.3|514
1603089300000|2020-10-19 06:35:00|211113.7|210923.7|211094.2|210904.2|211137.2|210947.2|211048.9|210858.9|495
1603089600000|2020-10-19 06:40:00|211096.1|210906.1|211031.1|210841.1|211165.8|210975.8|211023.6|210833.6|515
1603089900000|2020-10-19 06:45:00|211029.9|210839.9|211012.6|210822.6|211098.9|210908.9|210974.8|210784.8|408
1603090200000|2020-10-19 06:50:00|211012.7|210822.7|211006.8|210816.8|211027.2|210837.2|210963.2|210773.2|307
1603090500000|2020-10-19 06:55:00|211006.7|210816.7|210905|210715|211006.7|210816.7|210816.6|210636.9|587
1603090800000|2020-10-19 07:00:00|210899.4|210709.4|210625|210435|210912.5|210745|210589.5|210429|723
1603091100000|2020-10-19 07:05:00|210625.5|210435.5|210612.5|210522.5|210709|210566.1|210567.6|210406.2|679
1603091400000|2020-10-19 07:10:00|210612|210522|210620|210530|210786.5|210640.1|210611|210475|478
1603091700000|2020-10-19 07:15:00|210618.6|210528.6|210726.6|210536.6|210734.8|210544.8|210613.7|210433.2|488
1603092000000|2020-10-19 07:20:00|210729.5|210539.5|210620.9|210430.9|210738|210548|210584.7|210394.7|492
1603092300000|2020-10-19 07:25:00|210607.5|210417.5|210679.4|210489.4|210692.2|210502.2|210600.5|210410.5|511
1603092600000|2020-10-19 07:30:00|210676|210486|210887.1|210697.1|210891.5|210712.9|210633|210462.9|450
1603092900000|2020-10-19 07:35:00|210888.4|210698.4|210773.5|210683.5|210906.4|210747.3|210736.3|210604|490
1603093200000|2020-10-19 07:40:00|210773|210683|210811|210721|210934.2|210798.8|210771.4|210607.6|529
1603093500000|2020-10-19 07:45:00|210810.8|210720.8|210979.4|210789.4|211003.3|210813.3|210761|210571|577
1603093800000|2020-10-19 07:50:00|210980.5|210790.5|210907.5|210717.5|211057.2|210875|210861.5|210671.5|623
1603094100000|2020-10-19 07:55:00|210907|210717|211146.2|210956.2|211162.9|210972.9|210829.7|210639.7|490
1603094400000|2020-10-19 08:00:00|211129|210939|211252.8|211062.8|211260.5|211070.5|211064.5|210874.5|434
1603094700000|2020-10-19 08:05:00|211252.6|211062.6|211358.2|211168.2|211564.2|211374.2|211251.1|211061.1|688
1603095000000|2020-10-19 08:10:00|211368.1|211178.1|211302.4|211112.4|211399|211209|211268.7|211078.7|408
1603095300000|2020-10-19 08:15:00|211302.6|211112.6|211232.9|211042.9|211346.5|211156.5|211220.6|211030.6|372
1603095600000|2020-10-19 08:20:00|211244.4|211054.4|211112.6|210922.6|211285.5|211095.5|210999.5|210866.9|534
1603095900000|2020-10-19 08:25:00|211114.5|210924.5|211121|210931|211183.9|210993.9|211008.9|210818.9|534
1603096200000|2020-10-19 08:30:00|211109.8|210919.8|211074.5|210884.5|211125.9|210935.9|211041|210851|423
1603096500000|2020-10-19 08:35:00|211075|210885|210986.7|210796.7|211117.6|210927.6|210953|210763|457
1603096800000|2020-10-19 08:40:00|210989|210799|210980.7|210790.7|211124.9|210934.9|210896.4|210740.4|402
1603097100000|2020-10-19 08:45:00|210975.6|210785.6|210830|210740|211087|210897|210797.5|210637.7|455
1603097400000|2020-10-19 08:50:00|210829.5|210739.5|210915.5|210725.5|210988|210860.5|210829.5|210683|370
1603097700000|2020-10-19 08:55:00|210916|210726|210910|210820|210986|210845.5|210847.5|210706|277
1603098000000|2020-10-19 09:00:00|210905.2|210815.2|210947.6|210757.6|210980|210821|210885.5|210736.9|253
1603098300000|2020-10-19 09:05:00|210943.6|210753.6|210905.5|210715.5|210969.2|210787|210837|210679.4|317
1603098600000|2020-10-19 09:10:00|210917.9|210727.9|210965.8|210775.8|210971.3|210781.3|210866|210676|284
1603098900000|2020-10-19 09:15:00|210963.3|210773.3|210865.3|210715.3|210965.6|210775.6|210851.6|210701.6|363
1603099200000|2020-10-19 09:20:00|210865.9|210715.9|210760.4|210610.4|210867.9|210717.9|210693.8|210543.8|427
1603099500000|2020-10-19 09:25:00|210765.1|210615.1|210709.9|210559.9|210772.1|210622.1|210662.5|210512.5|528
1603099800000|2020-10-19 09:30:00|210708.6|210558.6|210751|210601|210758|210608|210676.6|210526.6|568
1603100100000|2020-10-19 09:35:00|210749.8|210599.8|210788.3|210638.3|210806|210656|210718.4|210568.4|516
1603100400000|2020-10-19 09:40:00|210789.6|210639.6|210756.7|210606.7|210798|210648|210725.9|210575.9|546
1603100700000|2020-10-19 09:45:00|210759.2|210609.2|210806.9|210656.9|210814.5|210715.1|210738.2|210588.2|396
1603101000000|2020-10-19 09:50:00|210808.2|210658.2|210869.4|210719.4|210887.3|210737.3|210755.6|210657.1|487
1603101300000|2020-10-19 09:55:00|210867.2|210717.2|211010.8|210860.8|211044.7|210936.1|210855.2|210705.2|592
1603101600000|2020-10-19 10:00:00|211005.8|210855.8|210844.6|210694.6|211016.4|210905.9|210786|210656.5|535
1603101900000|2020-10-19 10:05:00|210844.5|210694.5|210787.1|210637.1|210849.9|210699.9|210697.7|210566.9|554
1603102200000|2020-10-19 10:10:00|210788.7|210638.7|210729.5|210579.5|210888.7|210738.7|210729|210579|587
1603102500000|2020-10-19 10:15:00|210731.3|210581.3|210768.2|210618.2|210794.1|210644.1|210729.7|210579.7|471
1603102800000|2020-10-19 10:20:00|210769.4|210619.4|210694.9|210544.9|210769.4|210619.4|210641.2|210491.2|465
1603103100000|2020-10-19 10:25:00|210688.7|210538.7|210669.3|210519.3|210725.6|210599.6|210649.6|210507.4|569
1603103400000|2020-10-19 10:30:00|210670.3|210520.3|210656.8|210506.8|210707.1|210557.1|210603.8|210453.8|442
1603103700000|2020-10-19 10:35:00|210654.7|210504.7|210632.1|210482.1|210686.6|210536.6|210557.6|210460.2|541
1603104000000|2020-10-19 10:40:00|210631.1|210481.1|210752.3|210602.3|210756.1|210606.1|210623.4|210473.4|540
1603104300000|2020-10-19 10:45:00|210752.1|210602.1|210782.5|210632.5|210797.2|210647.2|210747|210597|575
1603104600000|2020-10-19 10:50:00|210782.3|210632.3|210692.4|210542.4|210794.9|210644.9|210643.1|210493.1|508
1603104900000|2020-10-19 10:55:00|210692.2|210542.2|210691.1|210541.1|210697.3|210547.3|210615.7|210465.7|504
1603105200000|2020-10-19 11:00:00|210673.9|210523.9|210678.9|210528.9|210688.2|210538.2|210640.8|210490.8|527
1603105500000|2020-10-19 11:05:00|210680|210530|210765.6|210615.6|210792.8|210642.8|210669.1|210519.1|502
1603105800000|2020-10-19 11:10:00|210766.1|210616.1|210779|210629|210790.5|210640.5|210749.2|210599.2|353
1603106100000|2020-10-19 11:15:00|210778.2|210628.2|210751.4|210601.4|210793.9|210690.3|210731.4|210581.4|492
1603106400000|2020-10-19 11:20:00|210730.2|210580.2|210647.4|210497.4|210791.3|210683.8|210640.4|210490.4|558
1603106700000|2020-10-19 11:25:00|210650.3|210500.3|210657.4|210507.4|210725.4|210580.3|210576.9|210471.7|576
1603107000000|2020-10-19 11:30:00|210657.8|210507.8|210597.9|210547.9|210660.3|210547.9|210571.9|210476.2|549
1603107300000|2020-10-19 11:35:00|210597.6|210547.6|210674.2|210524.2|210719.9|210614.5|210572|210471.7|501
1603107600000|2020-10-19 11:40:00|210675|210525|210548.9|210498.9|210676.6|210571.1|210547.3|210443.9|615
1603107900000|2020-10-19 11:45:00|210547.5|210497.5|210638.3|210488.3|210662.9|210562.9|210540.3|210439|551
1603108200000|2020-10-19 11:50:00|210637.6|210487.6|210650.7|210500.7|210709.7|210610.1|210589|210482.5|573
1603108500000|2020-10-19 11:55:00|210648|210498|210677.6|210527.6|210726.6|210576.6|210591.8|210476.1|509
1603108800000|2020-10-19 12:00:00|210678.1|210528.1|210849.4|210699.4|210858.9|210708.9|210590|210472.8|550
1603109100000|2020-10-19 12:05:00|210855.9|210705.9|210696.8|210546.8|210966.6|210816.6|210684.2|210534.2|735
1603109400000|2020-10-19 12:10:00|210697.2|210547.2|210608.5|210458.5|210751.1|210601.1|210605.6|210455.6|752
1603109700000|2020-10-19 12:15:00|210609.7|210459.7|210651.3|210501.3|210751.6|210604.4|210565.4|210457.5|706
1603110000000|2020-10-19 12:20:00|210650.1|210500.1|210610.8|210560.8|210717.9|210616.8|210540.6|210438|693
1603110300000|2020-10-19 12:25:00|210610.5|210560.5|210636.6|210486.6|210710.5|210590.6|210581.6|210480|571
1603110600000|2020-10-19 12:30:00|210637.1|210487.1|210623.9|210573.9|210812.1|210712.1|210588.7|210480.8|681
1603110900000|2020-10-19 12:35:00|210620.6|210570.6|210530.5|210480.5|210625.8|210575.8|210511|210425|587
1603111200000|2020-10-19 12:40:00|210530.9|210480.9|210829.6|210779.6|210857.2|210784.2|210525.7|210454.1|751
1603111500000|2020-10-19 12:45:00|210831.7|210781.7|210831.6|210681.6|210929.6|210821|210726.7|210637.5|758
1603111800000|2020-10-19 12:50:00|210831.3|210681.3|210969.8|210919.8|211023.4|210921.2|210718.9|210630.3|712
1603112100000|2020-10-19 12:55:00|210970.3|210920.3|211036.4|210886.4|211087.9|211000.4|210763.5|210660.7|813
1603112400000|2020-10-19 13:00:00|211038.8|210888.8|211101.6|210951.6|211112.7|211040.4|210927.9|210824.6|799
1603112700000|2020-10-19 13:05:00|211103.5|210953.5|210950.7|210900.7|211120|211009.9|210913|210815.8|726
1603113000000|2020-10-19 13:10:00|210950.6|210900.6|211140.7|211090.7|211303.1|211189|210945.6|210895.6|607
1603113300000|2020-10-19 13:15:00|211140.8|211090.8|210965.8|210815.8|211192.6|211096.6|210937.4|210811.6|732
1603113600000|2020-10-19 13:20:00|210966.4|210816.4|211164.4|211014.4|211179.9|211067.9|210886.2|210782.8|662
1603113900000|2020-10-19 13:25:00|211164.7|211014.7|211027.4|210877.4|211165.6|211065.4|210962.9|210863.6|688
1603114200000|2020-10-19 13:30:00|210976.2|210926.2|211030.4|210980.4|211185.1|211052.6|210950.3|210850.1|981
1603114500000|2020-10-19 13:35:00|211087.8|210937.8|211046.3|210896.3|211210.1|211063.5|210990.8|210862.6|826
1603114800000|2020-10-19 13:40:00|211047.1|210897.1|211073|210923|211102.4|211008.1|210960|210867.1|767
1603115100000|2020-10-19 13:45:00|211070.8|210920.8|211050|210900|211250.2|211127.5|210990.4|210889.7|743
1603115400000|2020-10-19 13:50:00|211049.7|210899.7|211072.9|210922.9|211224.4|211116.5|210966.8|210874.2|862
1603115700000|2020-10-19 13:55:00|211071.4|210921.4|211101.7|210951.7|211280.2|211130.2|210951.4|210847.6|814
1603116000000|2020-10-19 14:00:00|211107|210957|211108.1|211058.1|211249.8|211134.9|211060.9|210940.4|818
1603116300000|2020-10-19 14:05:00|211108.9|211058.9|211383.7|211233.7|211404.8|211254.8|211085.7|211002.3|922
1603116600000|2020-10-19 14:10:00|211384.2|211234.2|211152.4|211102.4|211394.4|211251.6|211123.3|211023.4|939
1603116900000|2020-10-19 14:15:00|211152.7|211102.7|211120.6|210970.6|211261.5|211161.5|211062.9|210964|835
1603117200000|2020-10-19 14:20:00|211120.3|210970.3|211143|211093|211271.4|211121.4|211031.6|210929.3|870
1603117500000|2020-10-19 14:25:00|211142.7|211092.7|211081.4|210931.4|211162.5|211104.7|211026.5|210930.3|654
1603117800000|2020-10-19 14:30:00|211082.2|210932.2|211228.3|211078.3|211268.6|211131.4|211023.1|210913.5|779
1603118100000|2020-10-19 14:35:00|211226.8|211076.8|211395.7|211245.7|211520.7|211387.2|211193.5|211075.8|1008
1603118400000|2020-10-19 14:40:00|211396.4|211246.4|211234.4|211184.4|211396.7|211303.7|211205.6|211110.7|853
1603118700000|2020-10-19 14:45:00|211232.6|211182.6|211197.1|211147.1|211497|211393.4|211175.3|211072.3|960
1603119000000|2020-10-19 14:50:00|211197.8|211147.8|211132.9|210982.9|211270.1|211152.7|211075.9|210969|826
1603119300000|2020-10-19 14:55:00|211129|210979|211188.3|211038.3|211191.3|211093.1|210991.7|210891.8|857
1603119600000|2020-10-19 15:00:00|211188.9|211038.9|211243.4|211093.4|211330.1|211180.1|211096.2|211011|798
1603119900000|2020-10-19 15:05:00|211243.7|211093.7|211404.7|211254.7|211460.6|211310.6|211166.1|211075|756
1603120200000|2020-10-19 15:10:00|211411.4|211261.4|211428|211278|211487.6|211378.3|211316.2|211214.6|737
1603120500000|2020-10-19 15:15:00|211423.5|211273.5|211394.8|211344.8|211538.9|211388.9|211368.1|211251.2|769
1603120800000|2020-10-19 15:20:00|211394.9|211344.9|211563.9|211413.9|211658.2|211508.2|211376.3|211262.8|868
1603121100000|2020-10-19 15:25:00|211563.4|211413.4|211529|211379|211581.3|211450|211407|211312.9|799
1603121400000|2020-10-19 15:30:00|211521.3|211371.3|211466.2|211316.2|211627.4|211481|211408.3|211308.6|845
1603121700000|2020-10-19 15:35:00|211465.5|211315.5|211480.4|211330.4|211529.2|211426.5|211356.7|211256.2|774
1603122000000|2020-10-19 15:40:00|211481.9|211331.9|211399.5|211349.5|211536.7|211407.5|211375.2|211283.8|709
1603122300000|2020-10-19 15:45:00|211402.3|211352.3|211412.7|211362.7|211467.9|211376.8|211381.1|211293.5|736
1603122600000|2020-10-19 15:50:00|211412.4|211362.4|211385.9|211335.9|211471.9|211379.5|211367.3|211268.5|786
1603122900000|2020-10-19 15:55:00|211388.2|211338.2|211408.3|211358.3|211471.1|211421.1|211353.7|211268.2|694
1603123200000|2020-10-19 16:00:00|211412.2|211362.2|211462.1|211412.1|211651.1|211548.9|211407.6|211336.8|906
1603123500000|2020-10-19 16:05:00|211462.4|211412.4|211561.8|211411.8|211730.9|211616.5|211458.4|211386.7|859
1603123800000|2020-10-19 16:10:00|211511.4|211461.4|211682.1|211532.1|211753.3|211646.3|211508.3|211405.1|823
1603124100000|2020-10-19 16:15:00|211678|211528|211701.6|211551.6|211812|211680.1|211590.2|211489.7|789
1603124400000|2020-10-19 16:20:00|211703.2|211553.2|211643.6|211593.6|211992.8|211842.8|211584.3|211485.7|910
1603124700000|2020-10-19 16:25:00|211643|211593|211795.5|211645.5|211864.7|211759.2|211598.3|211499.3|820
1603125000000|2020-10-19 16:30:00|211796.7|211646.7|211929.6|211779.6|211931.3|211835.3|211607.5|211557.5|831
1603125300000|2020-10-19 16:35:00|211931|211781|211968|211818|212052.3|211951.2|211825.1|211733.3|863
1603125600000|2020-10-19 16:40:00|211915.7|211865.7|211929.4|211879.4|212203.7|212100.2|211899.7|211812.5|901
1603125900000|2020-10-19 16:45:00|211930.4|211880.4|211861.8|211811.8|212090.9|211982.5|211845.3|211739|772
1603126200000|2020-10-19 16:50:00|211862|211812|211847.5|211797.5|212080.8|211981.4|211829.3|211779.3|744
1603126500000|2020-10-19 16:55:00|211846.9|211796.9|211832.9|211782.9|211878.2|211799.6|211810.3|211724|737
1603126800000|2020-10-19 17:00:00|211833.2|211783.2|212108.2|211958.2|212140.9|212009.1|211806.7|211709.6|795
1603127100000|2020-10-19 17:05:00|212056.3|212006.3|212082.9|212032.9|212239.3|212101.3|212011.6|211930|758
1603127400000|2020-10-19 17:10:00|212083.2|212033.2|212013.5|211963.5|212211.3|212109.8|212012.9|211954.8|683
1603127700000|2020-10-19 17:15:00|212013.8|211963.8|211920.4|211870.4|212082.9|211986.4|211912.9|211801.7|666
1603128000000|2020-10-19 17:20:00|211920.6|211870.6|212009.5|211859.5|212088.6|211985.9|211850.1|211729.1|751
1603128300000|2020-10-19 17:25:00|212008.4|211858.4|211880.8|211830.8|212090.1|211994.4|211863.4|211765.4|740
1603128600000|2020-10-19 17:30:00|211896.9|211846.9|211941.6|211891.6|212083.4|211978.7|211841.7|211791.7|703
1603128900000|2020-10-19 17:35:00|211942.5|211892.5|211984.2|211934.2|212119.4|212009.1|211941.6|211886.5|653
1603129200000|2020-10-19 17:40:00|211984.1|211934.1|212118.1|211968.1|212249.4|212134.6|211928.7|211819.1|814
1603129500000|2020-10-19 17:45:00|212120.5|211970.5|212303.5|212253.5|212408.6|212300.8|212064.9|211962.3|863
1603129800000|2020-10-19 17:50:00|212303.9|212253.9|212175.5|212025.5|212332.3|212255.5|212120.3|212019.2|887
1603130100000|2020-10-19 17:55:00|212175.1|212025.1|212131.6|211981.6|212237.6|212138.2|211967.1|211867.6|884
1603130400000|2020-10-19 18:00:00|212135.9|211985.9|212089.7|211939.7|212182.6|212082.5|211978.9|211877.1|994
1603130700000|2020-10-19 18:05:00|212087.1|211937.1|211984.4|211834.4|212091.8|211976.5|211893|211795.9|968
1603131000000|2020-10-19 18:10:00|211986.3|211836.3|212008.2|211858.2|212009.2|211899.8|211944.1|211819.7|750
1603131300000|2020-10-19 18:15:00|212007.3|211857.3|212062.5|211912.5|212084.3|211985.5|211886.5|211775|905
1603131600000|2020-10-19 18:20:00|212062.7|211912.7|211976.7|211826.7|212066.2|211966.2|211871.8|211774.3|867
1603131900000|2020-10-19 18:25:00|211973.1|211823.1|211871.5|211821.5|212043.5|211930.8|211855.2|211762.8|932
1603132200000|2020-10-19 18:30:00|211934.3|211784.3|212116.1|211966.1|212133.1|211983.1|211891.7|211779.3|945
1603132500000|2020-10-19 18:35:00|212121.1|211971.1|212185.3|212035.3|212313.2|212163.2|212082.8|211932.8|955
1603132800000|2020-10-19 18:40:00|212185.5|212035.5|212281|212131|212320.3|212197.5|212163.9|212013.9|1030
1603133100000|2020-10-19 18:45:00|212283.5|212133.5|212451.2|212301.2|212601.1|212451.1|212223.9|212127|1066
1603133400000|2020-10-19 18:50:00|212444.4|212294.4|212743.1|212593.1|212746|212600.3|212440.3|212292.9|1057
1603133700000|2020-10-19 18:55:00|212755.1|212605.1|212653.7|212503.7|212757.3|212612.5|212453.3|212303.3|1049
1603134000000|2020-10-19 19:00:00|212655.7|212505.7|212704.7|212554.7|212823.4|212673.4|212643|212493|1037
1603134300000|2020-10-19 19:05:00|212704.4|212554.4|212698.5|212548.5|212831.9|212702.6|212680.1|212530.1|977
1603134600000|2020-10-19 19:10:00|212698.8|212548.8|212748.4|212598.4|212788.3|212638.3|212681.4|212531.4|879
1603134900000|2020-10-19 19:15:00|212748.7|212598.7|212788.5|212638.5|212798.1|212648.1|212693|212569.5|858
1603135200000|2020-10-19 19:20:00|212794.6|212644.6|212986.7|212836.7|212989.2|212839.2|212703.4|212559.9|989
1603135500000|2020-10-19 19:25:00|212991.5|212841.5|212829.2|212679.2|213045.4|212895.4|212819.2|212672.7|911
1603135800000|2020-10-19 19:30:00|212841.2|212691.2|212758.9|212608.9|212844.4|212694.4|212664.4|212514.4|847
1603136100000|2020-10-19 19:35:00|212756.2|212606.2|212428.5|212278.5|212766.1|212656.8|212418.4|212273.4|842
1603136400000|2020-10-19 19:40:00|212429.8|212279.8|212398.1|212248.1|212509.9|212411.7|212386.8|212236.8|726
1603136700000|2020-10-19 19:45:00|212399.1|212249.1|212437.9|212287.9|212464.6|212344.1|212372.2|212222.2|762
1603137000000|2020-10-19 19:50:00|212448.5|212298.5|212739.8|212589.8|212745.4|212595.4|212409.6|212296.6|881
1603137300000|2020-10-19 19:55:00|212737.5|212587.5|212462|212312|212737.5|212587.5|212430.6|212280.6|881
1603137600000|2020-10-19 20:00:00|212463.4|212313.4|212406.3|212256.3|212465.7|212364.5|212349.6|212225.6|606
1603137900000|2020-10-19 20:05:00|212408.7|212258.7|212330.1|212180.1|212415.2|212307.4|212313.1|212163.1|515
1603138200000|2020-10-19 20:10:00|212330.2|212180.2|212308.8|212158.8|212336.8|212186.8|212261.4|212111.4|520
1603138500000|2020-10-19 20:15:00|212309.3|212159.3|212277.1|212127.1|212343.8|212193.8|212255.1|212105.1|436
1603138800000|2020-10-19 20:20:00|212274.9|212124.9|212329.8|212179.8|212329.8|212179.8|212273.2|212123.2|349
1603139100000|2020-10-19 20:25:00|212315.7|212165.7|212288|212138|212315.7|212165.7|212258.5|212108.5|367
1603139400000|2020-10-19 20:30:00|212293|212143|212158.2|212008.2|212293|212143|212146.2|211996.2|538
1603139700000|2020-10-19 20:35:00|212158.1|212008.1|212114.6|211964.6|212213.7|212063.7|212106.5|211956.5|410
1603140000000|2020-10-19 20:40:00|212113.6|211963.6|212106.6|211956.6|212143.8|211993.8|212007.5|211857.5|552
1603140300000|2020-10-19 20:45:00|212111.4|211961.4|212032.9|211882.9|212118|211968|212022|211872|385
1603140600000|2020-10-19 20:50:00|212033.1|211883.1|211993.9|211843.9|212035.9|211885.9|211932|211782|370
1603140900000|2020-10-19 20:55:00|211992.8|211842.8|212046.1|211896.1|212183.1|211954.2|211971.1|211818|372
1603141200000|2020-10-19 21:00:00|212096.6|211840.2|212156.4|211816.4|212162.7|211895.9|212045.9|211755.3|48
1603141500000|2020-10-19 21:05:00|212164.5|211824.5|212143.2|211803.2|212203.7|211863.7|212112.4|211772.4|116
1603141800000|2020-10-19 21:10:00|212154.4|211814.4|212231.6|211942.3|212277|211999.4|212112.4|211772.4|133
1603142100000|2020-10-19 21:15:00|212227.9|211947.5|212236.3|211910.6|212259.6|212029.4|212143.7|211878.2|205
1603142400000|2020-10-19 21:20:00|212224.2|211918.7|212205.4|211939.2|212262|212030.5|212141.8|211890.4|133
1603142700000|2020-10-19 21:25:00|212201.9|211950.2|212200.8|211901.8|212275.6|212031.8|212118|211887.1|146
1603143000000|2020-10-19 21:30:00|212243.6|211971.5|212287.6|211947.6|212292.3|212046.4|212146.8|211891.6|138
1603143300000|2020-10-19 21:35:00|212246.2|211939.5|212228.9|211952.1|212282|212020.9|212148.3|211906.7|145
1603143600000|2020-10-19 21:40:00|212220.6|211958.3|212236|211943.1|212294.2|212026.9|212147.6|211908|117
1603143900000|2020-10-19 21:45:00|212221.7|211935.5|212192.5|211924.3|212275.1|212047.5|212124.1|211873.6|180
1603144200000|2020-10-19 21:50:00|212198.6|211921.2|212165.8|212015.8|212255|212058.5|212122.4|211908|150
1603144500000|2020-10-19 21:55:00|212171.6|212021.6|212231.4|211891.4|212264.1|212067.9|212118.7|211883.1|124
1603144800000|2020-10-19 22:00:00|212253.1|211913.1|212026.9|211876.9|212253.1|211969.1|211946|211796|502
1603145100000|2020-10-19 22:05:00|212044.2|211894.2|211984.4|211834.4|212049.1|211899.1|211980.4|211830.4|358
1603145400000|2020-10-19 22:10:00|211985|211835|211983.5|211833.5|211992.2|211842.2|211932.1|211782.1|387
1603145700000|2020-10-19 22:15:00|211988.5|211838.5|211977.3|211827.3|212028.4|211878.4|211975.4|211825.4|376
1603146000000|2020-10-19 22:20:00|211980.1|211830.1|212053.5|211903.5|212054.7|211904.7|211980.1|211830.1|367
1603146300000|2020-10-19 22:25:00|212054|211904|212010.5|211860.5|212062|211912|211964.7|211814.7|298
1603146600000|2020-10-19 22:30:00|212004.4|211854.4|212007.4|211857.4|212039.5|211889.5|211990.9|211840.9|310
1603146900000|2020-10-19 22:35:00|212008.1|211858.1|212057.6|211907.6|212057.8|211907.8|211995|211845|350
1603147200000|2020-10-19 22:40:00|212056.6|211906.6|212039.4|211889.4|212056.6|211906.6|212013|211863|293
1603147500000|2020-10-19 22:45:00|212037.6|211887.6|212113.6|211963.6|212122.1|211972.1|212017.3|211867.3|324
1603147800000|2020-10-19 22:50:00|212112.7|211962.7|212095.4|211945.4|212122.8|211972.8|212080.5|211930.5|228
1603148100000|2020-10-19 22:55:00|212091.4|211941.4|212070.8|211920.8|212116.9|211966.9|212020.1|211870.1|298
1603148400000|2020-10-19 23:00:00|212074.1|211924.1|211980.6|211830.6|212075.6|211925.6|211973|211823|367
1603148700000|2020-10-19 23:05:00|211975.3|211825.3|211941.9|211791.9|211984.9|211834.9|211936.2|211786.2|321
1603149000000|2020-10-19 23:10:00|211945|211795|211964.7|211814.7|211969.3|211819.3|211929|211779|315
1603149300000|2020-10-19 23:15:00|211961.7|211811.7|211951.7|211801.7|211968.9|211818.9|211934.1|211784.1|256
1603149600000|2020-10-19 23:20:00|211949.8|211799.8|211964.4|211814.4|211969.7|211819.7|211936.6|211786.6|234
1603149900000|2020-10-19 23:25:00|211963.3|211813.3|211984.5|211834.5|212040.7|211890.7|211949.6|211799.6|321
1603150200000|2020-10-19 23:30:00|211983.4|211833.4|212153.4|212003.4|212251.7|212101.7|211981.1|211831.1|549
1603150500000|2020-10-19 23:35:00|212152|212002|212030.7|211880.7|212165.2|212015.2|212022.8|211872.8|351
1603150800000|2020-10-19 23:40:00|212045.1|211895.1|212041|211891|212051.2|211901.2|212011.4|211861.4|349
1603151100000|2020-10-19 23:45:00|212040.4|211890.4|212047.6|211897.6|212059.1|211909.1|212009.9|211859.9|239
1603151400000|2020-10-19 23:50:00|212045.7|211895.7|212046.4|211896.4|212058.3|211908.3|212018.1|211868.1|208
1603151700000|2020-10-19 23:55:00|212046.1|211896.1|212038.1|211888.1|212058.2|211908.2|212012.9|211862.9|273
1603152000000|2020-10-20 00:00:00|212039.5|211889.5|212016.7|211866.7|212051.3|211901.3|211957.8|211807.8|570
1603152300000|2020-10-20 00:05:00|212022.8|211872.8|211951.7|211801.7|212030.7|211880.7|211932.4|211782.4|399
1603152600000|2020-10-20 00:10:00|211951.2|211801.2|211951.7|211801.7|211972.9|211822.9|211934.1|211784.1|336
1603152900000|2020-10-20 00:15:00|211951.4|211801.4|211956.7|211806.7|211964|211814|211891.4|211741.4|383
1603153200000|2020-10-20 00:20:00|211955|211805|211939.4|211789.4|211957.9|211807.9|211909.5|211759.5|390
1603153500000|2020-10-20 00:25:00|211938.8|211788.8|211956.8|211806.8|211968.3|211818.3|211906.5|211756.5|320
1603153800000|2020-10-20 00:30:00|211958.1|211808.1|212004.3|211854.3|212009.2|211859.2|211928.3|211778.3|407
1603154100000|2020-10-20 00:35:00|212004.1|211854.1|211992.5|211842.5|212021.1|211871.1|211976.7|211826.7|329
1603154400000|2020-10-20 00:40:00|211993.5|211843.5|211883.9|211733.9|211994.3|211844.3|211879.4|211729.4|428
1603154700000|2020-10-20 00:45:00|211889.6|211739.6|211886.9|211736.9|211937|211787|211832.2|211682.2|442
1603155000000|2020-10-20 00:50:00|211905.2|211755.2|211883.6|211733.6|211926.9|211776.9|211825.5|211675.5|496
1603155300000|2020-10-20 00:55:00|211884.6|211734.6|211883.3|211733.3|211923.9|211773.9|211827.4|211677.4|436
1603155600000|2020-10-20 01:00:00|211888.3|211738.3|211954.8|211804.8|212003.3|211853.3|211815.5|211665.5|699
1603155900000|2020-10-20 01:05:00|211957.9|211807.9|211922.4|211772.4|211973.7|211823.7|211899.1|211749.1|533
1603156200000|2020-10-20 01:10:00|211923|211773|211880.5|211730.5|211986.2|211836.2|211875|211725|513
1603156500000|2020-10-20 01:15:00|211885.2|211735.2|211867.2|211717.2|211918.1|211768.1|211828.6|211678.6|531
1603156800000|2020-10-20 01:20:00|211870|211720|211914.4|211764.4|211941.5|211791.5|211847.7|211697.7|430
1603157100000|2020-10-20 01:25:00|211913.9|211763.9|212075|211925|212098.5|211948.5|211886.3|211736.3|578
1603157400000|2020-10-20 01:30:00|212078.1|211928.1|212117.3|211967.3|212232.3|212082.3|212078.1|211928.1|622
1603157700000|2020-10-20 01:35:00|212120.4|211970.4|212206.6|212056.6|212213.5|212063.5|212101.2|211951.2|450
1603158000000|2020-10-20 01:40:00|212209.1|212059.1|212162.3|212012.3|212217.8|212067.8|212143.6|211993.6|511
1603158300000|2020-10-20 01:45:00|212160.5|212010.5|212204.1|212054.1|212219.2|212069.2|212128.7|211978.7|524
1603158600000|2020-10-20 01:50:00|212189.2|212039.2|212156|212006|212226|212076|212130.1|211980.1|426
1603158900000|2020-10-20 01:55:00|212155.4|212005.4|212192|212042|212274.4|212124.4|212151.4|212001.4|565
1603159200000|2020-10-20 02:00:00|212193.9|212043.9|212249.7|212099.7|212306.5|212156.5|212193.9|212043.9|465
1603159500000|2020-10-20 02:05:00|212250.1|212100.1|212179.6|212029.6|212283.5|212133.5|212174.2|212024.2|503
1603159800000|2020-10-20 02:10:00|212179.4|212029.4|212141.6|211991.6|212186.4|212036.4|212110.1|211960.1|476
1603160100000|2020-10-20 02:15:00|212140.5|211990.5|212153.5|212003.5|212172.3|212022.3|212104.5|211954.5|395
1603160400000|2020-10-20 02:20:00|212151.8|212001.8|212124.9|211974.9|212165.8|212015.8|212109.7|211959.7|390
1603160700000|2020-10-20 02:25:00|212126.8|211976.8|212149.1|211999.1|212202.7|212052.7|212123.3|211973.3|456
1603161000000|2020-10-20 02:30:00|212149.6|211999.6|212117.9|211967.9|212168.3|212018.3|212030.5|211880.5|602
1603161300000|2020-10-20 02:35:00|212119.1|211969.1|212110.2|211960.2|212134.1|211984.1|212096.1|211946.1|425
1603161600000|2020-10-20 02:40:00|212111.6|211961.6|212106|211956|212158.9|212008.9|212096.8|211946.8|478
1603161900000|2020-10-20 02:45:00|212105|211955|212161.4|212011.4|212181.3|212031.3|212101.2|211951.2|432
1603162200000|2020-10-20 02:50:00|212160.1|212010.1|212191.3|212041.3|212219.7|212069.7|212134.2|211984.2|507
1603162500000|2020-10-20 02:55:00|212192.5|212042.5|212152.9|212002.9|212192.5|212042.5|212107.1|211957.1|434
1603162800000|2020-10-20 03:00:00|212153.3|212003.3|212168.7|212018.7|212199.5|212049.5|212104.7|211954.7|448
1603163100000|2020-10-20 03:05:00|212168|212018|212140.5|211990.5|212209.8|212059.8|212128.8|211978.8|372
1603163400000|2020-10-20 03:10:00|212144.7|211994.7|212143.3|211993.3|212158.5|212008.5|212090.5|211940.5|414
1603163700000|2020-10-20 03:15:00|212146.7|211996.7|212233.8|212083.8|212242.1|212092.1|212137.5|211987.5|422
1603164000000|2020-10-20 03:20:00|212247.6|212097.6|212224.6|212074.6|212247.6|212097.6|212171.4|212021.4|390
1603164300000|2020-10-20 03:25:00|212223.1|212073.1|212224.5|212074.5|212261.9|212111.9|212186.1|212036.1|442
1603164600000|2020-10-20 03:30:00|212224.1|212074.1|212113.2|211963.2|212240.5|212090.5|212110.5|211960.5|461
1603164900000|2020-10-20 03:35:00|212106.6|211956.6|212068.4|211918.4|212120.4|211970.4|212050.1|211900.1|550
1603165200000|2020-10-20 03:40:00|212074.6|211924.6|212162.5|212012.5|212208.8|212058.8|212070.1|211920.1|487
1603165500000|2020-10-20 03:45:00|212163.5|212013.5|212208.8|212058.8|212247|212097|212159|212009|344
1603165800000|2020-10-20 03:50:00|212207.3|212057.3|212204.5|212054.5|212256.4|212106.4|212194.7|212044.7|377
1603166100000|2020-10-20 03:55:00|212203.8|212053.8|212165.9|212015.9|212210.1|212060.1|212149.4|211999.4|311
1603166400000|2020-10-20 04:00:00|212166.4|212016.4|212201.6|212051.6|212222.5|212072.5|212161.9|212011.9|473
1603166700000|2020-10-20 04:05:00|212206.3|212056.3|212270.2|212120.2|212272.7|212122.7|212195.5|212045.5|316
1603167000000|2020-10-20 04:10:00|212279|212129|212324|212174|212345.5|212195.5|212261.7|212111.7|336
1603167300000|2020-10-20 04:15:00|212323.6|212173.6|212336.3|212186.3|212341.6|212191.6|212292|212142|246
1603167600000|2020-10-20 04:20:00|212336.8|212186.8|212308|212158|212350|212200|212308|212158|287
1603167900000|2020-10-20 04:25:00|212322.7|212172.7|212340|212190|212344.3|212194.3|212300.6|212150.6|323
1603168200000|2020-10-20 04:30:00|212329.6|212179.6|212352.1|212202.1|212387.4|212237.4|212327.2|212177.2|335
1603168500000|2020-10-20 04:35:00|212349.1|212199.1|212367.5|212217.5|212371.8|212221.8|212335.6|212185.6|255
1603168800000|2020-10-20 04:40:00|212369.2|212219.2|212350.5|212200.5|212377|212227|212331.8|212181.8|229
1603169100000|2020-10-20 04:45:00|212350.2|212200.2|212370.4|212220.4|212388.9|212238.9|212294.2|212144.2|290
1603169400000|2020-10-20 04:50:00|212371.1|212221.1|212332.9|212182.9|212374.6|212224.6|212323.1|212173.1|274
1603169700000|2020-10-20 04:55:00|212333.5|212183.5|212344.6|212194.6|212376.8|212226.8|212324.1|212174.1|304
1603170000000|2020-10-20 05:00:00|212343.8|212193.8|212370.1|212220.1|212370.8|212220.8|212299.5|212149.5|373
1603170300000|2020-10-20 05:05:00|212359.9|212209.9|212347.7|212197.7|212370.1|212220.1|212306.3|212156.3|347
1603170600000|2020-10-20 05:10:00|212348.7|212198.7|212293.2|212143.2|212350.7|212200.7|212281.4|212131.4|386
1603170900000|2020-10-20 05:15:00|212292.8|212142.8|212393.5|212243.5|212393.5|212243.5|212267.6|212117.6|428
1603171200000|2020-10-20 05:20:00|212395|212245|212488.4|212338.4|212515|212365|212383.2|212233.2|427
1603171500000|2020-10-20 05:25:00|212493.9|212343.9|212479.8|212329.8|212493.9|212343.9|212461.3|212311.3|428
1603171800000|2020-10-20 05:30:00|212478.4|212328.4|212485.3|212335.3|212537.6|212387.6|212467.7|212317.7|432
1603172100000|2020-10-20 05:35:00|212487.7|212337.7|212518.3|212368.3|212529.9|212379.9|212475.3|212325.3|387
1603172400000|2020-10-20 05:40:00|212518.9|212368.9|212448.9|212298.9|212534.4|212384.4|212429.1|212279.1|483
1603172700000|2020-10-20 05:45:00|212457.7|212307.7|212417.5|212267.5|212481.3|212331.3|212409.2|212259.2|407
1603173000000|2020-10-20 05:50:00|212417.3|212267.3|212343.4|212193.4|212421.6|212271.6|212334.4|212184.4|461
1603173300000|2020-10-20 05:55:00|212340.5|212190.5|212359.7|212209.7|212400.1|212250.1|212293.9|212143.9|483
1603173600000|2020-10-20 06:00:00|212356.3|212206.3|212568.9|212418.9|212570|212420|212356.3|212206.3|577
1603173900000|2020-10-20 06:05:00|212570|212420|212608.8|212458.8|212621.6|212471.6|212553|212403|421
1603174200000|2020-10-20 06:10:00|212603.5|212453.5|212631.6|212481.6|212657.8|212531.7|212552.6|212430.8|489
1603174500000|2020-10-20 06:15:00|212633.4|212483.4|212602.1|212452.1|212666|212516|212487.4|212337.4|593
1603174800000|2020-10-20 06:20:00|212599|212449|212537|212387|212620.4|212514.3|212507.4|212357.4|506
1603175100000|2020-10-20 06:25:00|212534.2|212384.2|212502|212452|212575.4|212452|212461.7|212311.7|552
1603175400000|2020-10-20 06:30:00|212561.2|212411.2|212523.2|212373.2|212571.7|212471.3|212475.4|212325.4|569
1603175700000|2020-10-20 06:35:00|212521.9|212371.9|212525.5|212375.5|212559.2|212409.2|212474.7|212324.7|590
1603176000000|2020-10-20 06:40:00|212525.2|212375.2|212522.5|212372.5|212538|212388|212481.3|212331.3|490
1603176300000|2020-10-20 06:45:00|212518.2|212368.2|212530.1|212380.1|212578.1|212428.1|212495.2|212345.2|443
1603176600000|2020-10-20 06:50:00|212529|212379|212534.6|212384.6|212572|212422|212523|212373|447
1603176900000|2020-10-20 06:55:00|212531.3|212381.3|212538.5|212388.5|212563.5|212413.5|212495|212345|552
1603177200000|2020-10-20 07:00:00|212538.1|212388.1|212448|212298|212538.1|212388.1|212357|212207|698
1603177500000|2020-10-20 07:05:00|212447.6|212297.6|212372.3|212222.3|212486.5|212336.5|212250.7|212100.7|653
1603177800000|2020-10-20 07:10:00|212372.1|212222.1|212543.1|212393.1|212543.3|212419.5|212314.8|212214.9|545
1603178100000|2020-10-20 07:15:00|212541.6|212391.6|212633.4|212483.4|212652.9|212516.9|212537.5|212387.5|628
1603178400000|2020-10-20 07:20:00|212633|212483|212687.6|212537.6|212736.4|212586.4|212607.7|212457.7|548
1603178700000|2020-10-20 07:25:00|212687.1|212537.1|212629.1|212479.1|212712|212562|212628|212478|591
1603179000000|2020-10-20 07:30:00|212628.9|212478.9|212585.7|212435.7|212645|212495|212540.4|212390.4|616
1603179300000|2020-10-20 07:35:00|212585.5|212435.5|212394.6|212244.6|212619.8|212469.8|212389.7|212239.7|560
1603179600000|2020-10-20 07:40:00|212396.5|212246.5|212182.5|212032.5|212404.5|212254.5|212124.9|212030.3|672
1603179900000|2020-10-20 07:45:00|212182.3|212032.3|212120.4|211970.4|212210.1|212069.8|212075.6|211934.8|641
1603180200000|2020-10-20 07:50:00|212121.4|211971.4|211989.8|211839.8|212123.7|211973.7|211979.7|211829.7|598
1603180500000|2020-10-20 07:55:00|211988.3|211838.3|212183.8|212033.8|212224.7|212074.7|211978|211828|727
1603180800000|2020-10-20 08:00:00|212184.5|212034.5|211999.4|211849.4|212229|212079|211987.2|211837.2|700
1603181100000|2020-10-20 08:05:00|211998.2|211848.2|212141.8|211991.8|212158|212008|211984|211847.7|549
1603181400000|2020-10-20 08:10:00|212141.4|211991.4|212065.6|211915.6|212192.7|212042.7|212038.2|211888.2|705
1603181700000|2020-10-20 08:15:00|212063.7|211913.7|212041.1|211891.1|212089.2|211939.2|211892.3|211742.3|645
1603182000000|2020-10-20 08:20:00|212040.6|211890.6|211858.4|211708.4|212044.8|211894.8|211841.2|211691.2|596
1603182300000|2020-10-20 08:25:00|211858.3|211708.3|211922.5|211772.5|211996.7|211846.7|211849.8|211699.8|651
1603182600000|2020-10-20 08:30:00|211921.3|211771.3|212120.5|211970.5|212132.5|211982.5|211898.6|211748.6|523
1603182900000|2020-10-20 08:35:00|212123.6|211973.6|212061.2|211911.2|212127.1|211977.1|212002.1|211852.1|481
1603183200000|2020-10-20 08:40:00|212057.6|211907.6|212055.8|211905.8|212151.1|212001.1|212002.3|211852.3|556
1603183500000|2020-10-20 08:45:00|212056.1|211906.1|211981.7|211831.7|212060.8|211910.8|211981.6|211831.6|506
1603183800000|2020-10-20 08:50:00|211979.8|211829.8|211958.8|211808.8|212046.8|211896.8|211894.2|211744.2|651
1603184100000|2020-10-20 08:55:00|211956.7|211806.7|212111.2|211961.2|212125.9|211975.9|211951.4|211801.4|590
1603184400000|2020-10-20 09:00:00|212110|211960|212035.5|211885.5|212110|211960|211987.2|211880.8|646
1603184700000|2020-10-20 09:05:00|212037.2|211887.2|211954.6|211804.6|212050.8|211900.8|211936.6|211786.6|572
1603185000000|2020-10-20 09:10:00|211958.5|211808.5|212036.6|211886.6|212064.7|211914.7|211916.5|211766.5|563
1603185300000|2020-10-20 09:15:00|212037|211887|211890.5|211740.5|212037|211889.5|211852.4|211702.4|612
1603185600000|2020-10-20 09:20:00|211890.6|211740.6|211896.8|211746.8|211915.5|211765.5|211856|211706|527
1603185900000|2020-10-20 09:25:00|211897.7|211747.7|211939.5|211789.5|211967.5|211846.8|211889.3|211739.3|468
1603186200000|2020-10-20 09:30:00|211940.2|211790.2|211729.1|211579.1|211940.2|211790.2|211670.7|211520.7|702
1603186500000|2020-10-20 09:35:00|211716.5|211566.5|211878.9|211728.9|211915.2|211765.2|211711.7|211561.7|558
1603186800000|2020-10-20 09:40:00|211879.1|211729.1|211850|211700|211885.5|211735.5|211813.6|211663.6|590
1603187100000|2020-10-20 09:45:00|211848.5|211698.5|211826.2|211676.2|211919.6|211769.6|211782|211632|588
1603187400000|2020-10-20 09:50:00|211828.5|211678.5|211745.5|211595.5|211828.8|211678.8|211678|211528|527
1603187700000|2020-10-20 09:55:00|211747|211597|211762.9|211612.9|211787.6|211637.6|211723.1|211573.1|395
1603188000000|2020-10-20 10:00:00|211761.9|211611.9|211837.2|211687.2|211843.3|211693.3|211751.7|211601.7|525
1603188300000|2020-10-20 10:05:00|211839.6|211689.6|211719.5|211569.5|211843.8|211693.8|211691.7|211541.7|399
1603188600000|2020-10-20 10:10:00|211718|211568|211772.9|211622.9|211809|211659|211712.4|211562.4|484
1603188900000|2020-10-20 10:15:00|211771.9|211621.9|211756.9|211606.9|211808.4|211658.4|211695.5|211545.5|576
1603189200000|2020-10-20 10:20:00|211757|211607|211698|211548|211759.8|211609.8|211676|211526|498
1603189500000|2020-10-20 10:25:00|211692.2|211542.2|211611.2|211461.2|211762.2|211612.2|211602.5|211452.5|558
1603189800000|2020-10-20 10:30:00|211608.2|211458.2|211658|211508|211691.8|211541.8|211596.6|211446.6|540
1603190100000|2020-10-20 10:35:00|211658.1|211508.1|211712.5|211562.5|211721.3|211609.9|211647.7|211506.6|381
1603190400000|2020-10-20 10:40:00|211711.8|211561.8|211716.4|211566.4|211718.6|211604.4|211641|211491|438
1603190700000|2020-10-20 10:45:00|211716.5|211566.5|211747.7|211597.7|211765.1|211615.1|211705.9|211555.9|486
1603191000000|2020-10-20 10:50:00|211747.4|211597.4|211757|211607|211768.4|211660.2|211709.7|211570.7|500
1603191300000|2020-10-20 10:55:00|211757.7|211607.7|211709.1|211559.1|211780.7|211630.7|211662.7|211556.1|440
1603191600000|2020-10-20 11:00:00|211709.2|211559.2|211762.1|211612.1|211779.2|211629.2|211674.7|211524.7|548
1603191900000|2020-10-20 11:05:00|211758.2|211608.2|211656.2|211506.2|211758.2|211608.2|211590.5|211484.8|681
1603192200000|2020-10-20 11:10:00|211656.4|211506.4|211672.9|211522.9|211699.2|211549.2|211629.2|211479.2|493
1603192500000|2020-10-20 11:15:00|211675.4|211525.4|211673.8|211523.8|211698.6|211554.2|211589.1|211480|580
1603192800000|2020-10-20 11:20:00|211674.1|211524.1|211683.6|211533.6|211708.8|211606.1|211598.1|211500.1|602
1603193100000|2020-10-20 11:25:00|211683|211533|211771.3|211621.3|211879.3|211733.6|211631.2|211525.1|754
1603193400000|2020-10-20 11:30:00|211772.1|211622.1|212013|211863|212015.2|211871.2|211718.5|211614|697
1603193700000|2020-10-20 11:35:00|212016.3|211866.3|212142.4|211992.4|212185.7|212035.7|211963.6|211863.7|785
1603194000000|2020-10-20 11:40:00|212142.3|211992.3|212234.8|212084.8|212237.8|212087.8|211976.2|211862.5|712
1603194300000|2020-10-20 11:45:00|212233.6|212083.6|211968.7|211818.7|212238.9|212139.2|211932.3|211782.3|692
1603194600000|2020-10-20 11:50:00|211969.8|211819.8|212156.2|212006.2|212195.5|212080.1|211969.8|211819.8|631
1603194900000|2020-10-20 11:55:00|212158.6|212008.6|212023.1|211873.1|212158.6|212031.3|211968.3|211866.9|635
1603195200000|2020-10-20 12:00:00|212022|211872|211908|211758|212110.3|211960.3|211865.2|211715.2|961
1603195500000|2020-10-20 12:05:00|211906.8|211756.8|211909.6|211759.6|211997.2|211847.2|211756.1|211636.2|788
1603195800000|2020-10-20 12:10:00|211911.6|211761.6|212019.6|211869.6|212048.6|211934.7|211860.1|211725.3|803
1603196100000|2020-10-20 12:15:00|212019.4|211869.4|212216.7|212066.7|212216.7|212066.7|211984.3|211862.6|841
1603196400000|2020-10-20 12:20:00|212216.2|212066.2|212439.6|212289.6|212458.7|212337.5|212098.6|211990.6|905
1603196700000|2020-10-20 12:25:00|212444.1|212294.1|212188.5|212038.5|212452.1|212328.6|212171.2|212021.2|837
1603197000000|2020-10-20 12:30:00|212182.8|212032.8|212095.6|211945.6|212186.4|212053.5|211938.7|211842.3|793
1603197300000|2020-10-20 12:35:00|212098|211948|212044.2|211894.2|212166.5|212061.7|211948.3|211817.5|965
1603197600000|2020-10-20 12:40:00|212043.1|211893.1|211770.3|211720.3|212071.1|211967.3|211768.6|211618.6|816
1603197900000|2020-10-20 12:45:00|211832|211682|211738.4|211588.4|211899.1|211749.1|211623.2|211485.4|871
1603198200000|2020-10-20 12:50:00|211737.3|211587.3|211642.6|211592.6|211759.3|211658.8|211583.5|211460.4|751
1603198500000|2020-10-20 12:55:00|211642.5|211592.5|211738.8|211588.8|211757.1|211646.7|211611.5|211509.2|770
1603198800000|2020-10-20 13:00:00|211735.7|211585.7|211634.1|211484.1|211750.6|211648.5|211535.8|211425.9|784
1603199100000|2020-10-20 13:05:00|211631.6|211481.6|211625.5|211575.5|211726.5|211625.5|211549.2|211469.4|727
1603199400000|2020-10-20 13:10:00|211628.6|211578.6|211775.4|211625.4|211818.4|211668.4|211593.8|211443.8|749
1603199700000|2020-10-20 13:15:00|211777.8|211627.8|211711.5|211561.5|211780.7|211652.4|211599.6|211473.4|725
1603200000000|2020-10-20 13:20:00|211715.3|211565.3|211768.3|211618.3|211809.8|211670.6|211617.1|211514|735
1603200300000|2020-10-20 13:25:00|211768.2|211618.2|211883.2|211733.2|211907.5|211768.9|211707.3|211602.7|753
1603200600000|2020-10-20 13:30:00|211814.2|211764.2|211815.8|211665.8|211915.1|211801.2|211643.8|211547.6|1100
1603200900000|2020-10-20 13:35:00|211812.6|211662.6|212003.4|211853.4|212107.7|211957.7|211763.3|211635.2|1084
1603201200000|2020-10-20 13:40:00|212002.8|211852.8|211738.1|211688.1|212042.8|211925|211709.4|211624.7|1038
1603201500000|2020-10-20 13:45:00|211732.7|211682.7|211744.4|211694.4|211805.6|211706.3|211671|211589.6|936
1603201800000|2020-10-20 13:50:00|211746.6|211696.6|211807.7|211657.7|211928.7|211804.7|211689.2|211599.5|1038
1603202100000|2020-10-20 13:55:00|211754.1|211704.1|211482.6|211432.6|211787|211707.7|211482|211389.3|957
1603202400000|2020-10-20 14:00:00|211484|211434|211479.2|211329.2|211547.8|211447.8|211287.7|211180.1|1026
1603202700000|2020-10-20 14:05:00|211482.4|211332.4|211212.6|211062.6|211482.4|211370.1|211108.5|211005.3|979
1603203000000|2020-10-20 14:10:00|211210.1|211060.1|211267.4|211217.4|211322|211221.6|211026.7|210964.6|968
1603203300000|2020-10-20 14:15:00|211266.6|211216.6|211021.4|210971.4|211319.1|211216.9|210998.2|210883.1|990
1603203600000|2020-10-20 14:20:00|211024.3|210974.3|211167.2|211117.2|211228.9|211117.2|210984.2|210891.5|1029
1603203900000|2020-10-20 14:25:00|211168.5|211118.5|211224.1|211174.1|211324|211226.8|211103.7|211041.1|938
1603204200000|2020-10-20 14:30:00|211223.9|211173.9|211070.2|211020.2|211236.4|211175.8|211062.8|210959.8|964
1603204500000|2020-10-20 14:35:00|211070.3|211020.3|211051.8|211001.8|211144.9|211061.6|211038.9|210952.7|911
1603204800000|2020-10-20 14:40:00|211053|211003|211009.7|210859.7|211187.8|211089.4|210854|210734.8|987
1603205100000|2020-10-20 14:45:00|211014.1|210864.1|211032.3|210882.3|211181.4|211080.8|210926.9|210781.6|1024
1603205400000|2020-10-20 14:50:00|211030.1|210880.1|210810.7|210760.7|211036.3|210890.4|210789.9|210693.3|997
1603205700000|2020-10-20 14:55:00|210811|210761|211014.7|210864.7|211043.9|210956.9|210790.7|210702.2|1050
1603206000000|2020-10-20 15:00:00|210973.3|210923.3|211087.1|210937.1|211247.4|211115.4|210972.6|210849.3|1078
1603206300000|2020-10-20 15:05:00|211086.2|210936.2|211039.4|210889.4|211197|211086.6|210996.8|210846.8|941
1603206600000|2020-10-20 15:10:00|211038|210888|210907.1|210857.1|211055.5|210952.5|210790.4|210717.6|826
1603206900000|2020-10-20 15:15:00|210912.8|210862.8|210678|210628|211058.2|210956.8|210645.6|210551.2|978
1603207200000|2020-10-20 15:20:00|210671.7|210621.7|210651.3|210601.3|210765.8|210667|210587.9|210514.7|894
1603207500000|2020-10-20 15:25:00|210665.6|210615.6|210823.4|210773.4|210927.3|210829.7|210623.1|210536|828
1603207800000|2020-10-20 15:30:00|210821.9|210771.9|210770.3|210620.3|210856.7|210806.7|210662|210570.8|921
1603208100000|2020-10-20 15:35:00|210770.4|210620.4|210638.6|210488.6|210814.6|210715.5|210577.1|210476.3|913
1603208400000|2020-10-20 15:40:00|210637.1|210487.1|210483.8|210433.8|210691|210607.3|210477.6|210427.6|872
1603208700000|2020-10-20 15:45:00|210483.5|210433.5|210718.1|210568.1|210771.3|210669.6|210473.6|210396.8|941
1603209000000|2020-10-20 15:50:00|210721.4|210571.4|210774.8|210724.8|210785|210735|210645.5|210542.5|836
1603209300000|2020-10-20 15:55:00|210775.1|210725.1|210742.3|210592.3|210828.5|210730|210675.5|210566.6|751
1603209600000|2020-10-20 16:00:00|210741.3|210591.3|210831.7|210681.7|210875.6|210777.3|210728.9|210588.1|799
1603209900000|2020-10-20 16:05:00|210831.6|210681.6|210943.2|210793.2|210993.7|210893.1|210772.9|210673.1|743
1603210200000|2020-10-20 16:10:00|210942.7|210792.7|210963.8|210813.8|210972.2|210868.1|210864.8|210757.8|804
1603210500000|2020-10-20 16:15:00|210963.6|210813.6|210963.5|210913.5|211016.1|210944.6|210907.5|210801.2|793
1603210800000|2020-10-20 16:20:00|210966.6|210916.6|211147.4|211097.4|211182.1|211097.5|210962.2|210888.5|756
1603211100000|2020-10-20 16:25:00|211149.1|211099.1|211188|211038|211189.2|211099.1|211049.2|210951.4|805
1603211400000|2020-10-20 16:30:00|211136.2|211086.2|210907.2|210757.2|211224.3|211123.4|210866.5|210746.8|950
1603211700000|2020-10-20 16:35:00|210910.2|210760.2|210992|210842|211045.6|210945.8|210835.1|210685.1|1005
1603212000000|2020-10-20 16:40:00|210991.2|210841.2|210758.2|210708.2|210994.4|210893|210684.7|210561.8|936
1603212300000|2020-10-20 16:45:00|210805.5|210655.5|210852.4|210702.4|210861.1|210749.8|210704.2|210607.1|964
1603212600000|2020-10-20 16:50:00|210854.2|210704.2|210987.6|210937.6|211064.3|210960.3|210802.6|210695|897
1603212900000|2020-10-20 16:55:00|210991.5|210941.5|211006.3|210856.3|211073.3|210975.8|210930|210839.5|799
1603213200000|2020-10-20 17:00:00|211011.5|210861.5|210921.5|210871.5|211011.5|210903|210907.2|210807.7|703
1603213500000|2020-10-20 17:05:00|210922.8|210872.8|210768.7|210718.7|210969.6|210889.1|210728|210631.2|774
1603213800000|2020-10-20 17:10:00|210767.9|210717.9|210597.4|210447.4|210791.9|210717.9|210505.6|210408.3|798
1603214100000|2020-10-20 17:15:00|210596.1|210446.1|210685.7|210635.7|210747.4|210649.7|210529.4|210422.8|821
1603214400000|2020-10-20 17:20:00|210686.8|210636.8|210604.6|210554.6|210739.8|210644.7|210567.2|210468.6|702
1603214700000|2020-10-20 17:25:00|210606.9|210556.9|210662|210512|210668.3|210559.1|210439.3|210339.3|851
1603215000000|2020-10-20 17:30:00|210666.5|210516.5|210451.2|210301.2|210706.1|210556.3|210405.5|210301.2|844
1603215300000|2020-10-20 17:35:00|210448.4|210298.4|210532|210382|210568.4|210452.5|210403.3|210263.4|827
1603215600000|2020-10-20 17:40:00|210534.9|210384.9|210501.3|210451.3|210655.1|210505.1|210496.9|210375.7|738
1603215900000|2020-10-20 17:45:00|210501.6|210451.6|210640|210590|210692.2|210590|210501.6|210431.5|749
1603216200000|2020-10-20 17:50:00|210640.1|210590.1|210717.5|210667.5|210775.2|210677.1|210626.8|210525.4|747
1603216500000|2020-10-20 17:55:00|210717.4|210667.4|210732.1|210682.1|210891.3|210786.2|210642.2|210542.6|829
1603216800000|2020-10-20 18:00:00|210730.1|210680.1|210834.1|210684.1|210840.2|210737.6|210682.9|210584.1|638
1603217100000|2020-10-20 18:05:00|210834.7|210684.7|210919.5|210769.5|210923.6|210802.6|210745.6|210635.7|808
1603217400000|2020-10-20 18:10:00|210919.3|210769.3|210896.9|210746.9|210930.6|210780.6|210798.7|210696.9|745
1603217700000|2020-10-20 18:15:00|210898.5|210748.5|210867.5|210717.5|210907.6|210784.5|210806.9|210694.9|675
1603218000000|2020-10-20 18:20:00|210867.9|210717.9|210923|210773|210958.6|210860.2|210844.2|210716.4|749
1603218300000|2020-10-20 18:25:00|210919.2|210769.2|210973.1|210823.1|210975.2|210877.7|210813.4|210707.2|677
1603218600000|2020-10-20 18:30:00|210973.4|210823.4|210947.5|210897.5|210994.6|210900|210905.1|210805.3|626
1603218900000|2020-10-20 18:35:00|210947.6|210897.6|211039.1|210989.1|211073.5|211002.5|210918|210816|710
1603219200000|2020-10-20 18:40:00|211038.1|210988.1|211166|211016|211178.2|211066.3|210956.9|210860.3|758
1603219500000|2020-10-20 18:45:00|211160.1|211010.1|211084.4|211034.4|211193.4|211103.2|211060.1|210959.1|717
1603219800000|2020-10-20 18:50:00|211085.6|211035.6|211047.9|210897.9|211229.9|211091.1|210981.3|210863.5|688
1603220100000|2020-10-20 18:55:00|211041.9|210891.9|210942.9|210792.9|211046.8|210918.2|210853.4|210767.8|905
1603220400000|2020-10-20 19:00:00|210938.9|210788.9|210889.8|210739.8|210944|210836.6|210771.3|210641.3|779
1603220700000|2020-10-20 19:05:00|210889|210739|211067.2|210917.2|211089.5|210939.5|210884.9|210734.9|896
1603221000000|2020-10-20 19:10:00|211066.8|210916.8|211126|210976|211171.3|211055.6|211041.2|210898.7|1009
1603221300000|2020-10-20 19:15:00|211133.6|210983.6|211130.5|210980.5|211205.6|211055.6|211030.8|210925.9|937
1603221600000|2020-10-20 19:20:00|211128.8|210978.8|211162.6|211012.6|211235.7|211122.8|211063.6|210946|971
1603221900000|2020-10-20 19:25:00|211160.6|211010.6|211080.9|210930.9|211193.6|211070|211008.9|210900.4|868
1603222200000|2020-10-20 19:30:00|211078|210928|211134.5|210984.5|211215.6|211065.6|211010.3|210897.1|969
1603222500000|2020-10-20 19:35:00|211135.2|210985.2|211251.5|211101.5|211351.6|211201.6|211129.8|210979.8|949
1603222800000|2020-10-20 19:40:00|211259.8|211109.8|211034.5|210884.5|211278.1|211128.1|210985.5|210835.5|964
1603223100000|2020-10-20 19:45:00|211035.2|210885.2|211133|210983|211218.8|211068.8|211035.2|210885.2|908
1603223400000|2020-10-20 19:50:00|211153.2|211003.2|211252.7|211102.7|211311.6|211161.6|211118.1|210968.1|926
1603223700000|2020-10-20 19:55:00|211261.1|211111.1|211299.7|211149.7|211320.9|211170.9|211214.3|211085|978
1603224000000|2020-10-20 20:00:00|211302.3|211152.3|211288.3|211138.3|211372.1|211222.1|211276.8|211126.8|744
1603224300000|2020-10-20 20:05:00|211286.2|211136.2|211280.7|211130.7|211320.5|211170.5|211246.6|211096.6|643
1603224600000|2020-10-20 20:10:00|211282|211132|211364.3|211214.3|211365.1|211215.1|211253.3|211103.3|592
1603224900000|2020-10-20 20:15:00|211361.3|211211.3|211616.1|211466.1|211623.9|211473.9|211350.7|211200.7|497
1603225200000|2020-10-20 20:20:00|211618|211468|211488.3|211338.3|211629.2|211479.2|211472.8|211322.8|551
1603225500000|2020-10-20 20:25:00|211487.7|211337.7|211306.9|211156.9|211488.1|211351.4|211281.7|211137.8|570
1603225800000|2020-10-20 20:30:00|211298.4|211148.4|211407|211257|211440.7|211290.7|211291|211141|710
1603226100000|2020-10-20 20:35:00|211408.7|211258.7|211526.5|211376.5|211561.5|211411.5|211406.7|211256.7|597
1603226400000|2020-10-20 20:40:00|211520.8|211370.8|211371.8|211221.8|211598.2|211452.3|211368.5|211218.5|557
1603226700000|2020-10-20 20:45:00|211364.3|211214.3|211330.8|211180.8|211404.4|211254.4|211306.6|211156.6|432
1603227000000|2020-10-20 20:50:00|211334.8|211184.8|211328.1|211178.1|211396.9|211246.9|211297.9|211147.9|422
1603227300000|2020-10-20 20:55:00|211320.5|211170.5|211283.9|211133.9|211353.4|211203.4|211268.1|211118.1|461
1603227600000|2020-10-20 21:00:00|211281.2|211131.2|211385.9|211235.9|211385.9|211235.9|211231.7|211081.7|42
1603227900000|2020-10-20 21:05:00|211504.9|211236|211533.7|211193.7|211533.9|211236|211431.4|211091.4|123
1603228200000|2020-10-20 21:10:00|211446|211106|211473.6|211133.6|211526.8|211193|211431.4|211091.4|140
1603228500000|2020-10-20 21:15:00|211469|211129|211465.4|211125.4|211521|211226|211431.4|211091.4|100
1603228800000|2020-10-20 21:20:00|211498|211226|211468.1|211128.1|211514.8|211226|211446.6|211106.6|132
1603229100000|2020-10-20 21:25:00|211465.3|211125.3|211495|211223|211519|211223|211424.1|211084.1|92
1603229400000|2020-10-20 21:30:00|211480.2|211140.2|211502.4|211162.4|211518.5|211223|211431.4|211091.4|146
1603229700000|2020-10-20 21:35:00|211501.8|211161.8|211470.5|211130.5|211518.5|211223|211431.4|211091.4|123
1603230000000|2020-10-20 21:40:00|211496.3|211156.3|211490|211150|211518.7|211223|211440.3|211100.3|114
1603230300000|2020-10-20 21:45:00|211495|211223|211335|210995|211525.4|211223|211186.9|210951.1|148
1603230600000|2020-10-20 21:50:00|211333|210993|211341.6|211001.6|211383.3|211043.3|211291.8|210951.8|136
1603230900000|2020-10-20 21:55:00|211345.8|211005.8|211333.8|210993.8|211382.1|211042.1|211274.3|210934.3|149
1603231200000|2020-10-20 22:00:00|211342|211002|211056.2|210906.2|211342|211002|211027.4|210877.4|463
1603231500000|2020-10-20 22:05:00|211053.5|210903.5|211098.6|210948.6|211142.1|210992.1|211039.3|210889.3|345
1603231800000|2020-10-20 22:10:00|211100.5|210950.5|211103.3|210953.3|211122.1|210972.1|211006.3|210856.3|275
1603232100000|2020-10-20 22:15:00|211102.6|210952.6|211100.7|210950.7|211111|210961|211037|210887|327
1603232400000|2020-10-20 22:20:00|211099.5|210949.5|211165.3|211015.3|211173.7|211023.7|211081.5|210931.5|308
1603232700000|2020-10-20 22:25:00|211163|211013|211269|211119|211273.6|211123.6|211161|211011|263
1603233000000|2020-10-20 22:30:00|211268.6|211118.6|211262.6|211112.6|211290.5|211140.5|211238|211088|294
1603233300000|2020-10-20 22:35:00|211261.3|211111.3|211182.5|211032.5|211280|211123.1|211166.2|211016.2|323
1603233600000|2020-10-20 22:40:00|211189.2|211039.2|211189.9|211039.9|211235.4|211085.4|211168|211018|359
1603233900000|2020-10-20 22:45:00|211190.4|211040.4|211179.8|211029.8|211196.5|211046.5|211167.3|211017.3|287
1603234200000|2020-10-20 22:50:00|211181.6|211031.6|211248.5|211098.5|211281.1|211131.1|211168.6|211018.6|347
1603234500000|2020-10-20 22:55:00|211247.4|211097.4|211049.3|210899.3|211282.7|211132.7|210988.3|210838.3|414
1603234800000|2020-10-20 23:00:00|211056|210906|211113.3|210963.3|211128.3|210978.3|211019.6|210869.6|480
1603235100000|2020-10-20 23:05:00|211106.4|210956.4|210999.9|210849.9|211125.8|210975.8|210969.7|210819.7|513
1603235400000|2020-10-20 23:10:00|211001.3|210851.3|211063.8|210913.8|211096|210946|210975.7|210825.7|380
1603235700000|2020-10-20 23:15:00|211068.9|210918.9|211067.9|210917.9|211104.4|210931.5|211025.2|210854|362
1603236000000|2020-10-20 23:20:00|211074.1|210924.1|211076.9|210926.9|211106.4|210956.4|211060.5|210910.5|319
1603236300000|2020-10-20 23:25:00|211077.6|210927.6|211090.3|210940.3|211105|210955|211038.1|210888.1|337
1603236600000|2020-10-20 23:30:00|211088|210938|211163.9|211013.9|211173.9|211023.9|211064.8|210914.8|390
1603236900000|2020-10-20 23:35:00|211166.6|211016.6|211216.9|211066.9|211226.4|211076.4|211059.4|210909.4|357
1603237200000|2020-10-20 23:40:00|211208.1|211058.1|211204.6|211054.6|211236.2|211086.2|211153.9|211003.9|361
1603237500000|2020-10-20 23:45:00|211205.9|211055.9|211179.5|211029.5|211227.7|211077.7|211151.8|211001.8|419
1603237800000|2020-10-20 23:50:00|211180.3|211030.3|211147.3|210997.3|211186.6|211036.6|211138.4|210988.4|330
1603238100000|2020-10-20 23:55:00|211142.4|210992.4|211147.8|210997.8|211184.9|211034.9|211139.9|210989.9|356
1603238400000|2020-10-21 00:00:00|211145.2|210995.2|211029.9|210879.9|211157.6|211007.6|211023|210873|538
1603238700000|2020-10-21 00:05:00|211028.3|210878.3|210968.8|210818.8|211098.8|210948.8|210951|210801|507
1603239000000|2020-10-21 00:10:00|210968.1|210818.1|210915.3|210765.3|210990.1|210840.1|210892.5|210742.5|533
1603239300000|2020-10-21 00:15:00|210919.6|210769.6|210780.1|210630.1|210944.3|210794.3|210748.4|210598.4|612
1603239600000|2020-10-21 00:20:00|210778.1|210628.1|210807.5|210657.5|210810.6|210660.6|210763|210613|456
1603239900000|2020-10-21 00:25:00|210808.5|210658.5|210846|210696|210859.8|210709.8|210794|210644|394
1603240200000|2020-10-21 00:30:00|210841.7|210691.7|210798.8|210648.8|210883.6|210733.6|210777.4|210627.4|483
1603240500000|2020-10-21 00:35:00|210799.7|210649.7|210824|210674|210883.3|210733.3|210799.7|210649.7|418
1603240800000|2020-10-21 00:40:00|210823|210673|210843.8|210693.8|210868|210718|210783.8|210633.8|426
1603241100000|2020-10-21 00:45:00|210844.4|210694.4|210905.4|210755.4|210973.6|210823.6|210823.8|210673.8|483
1603241400000|2020-10-21 00:50:00|210904.5|210754.5|210918.9|210768.9|210920.7|210770.7|210833.9|210683.9|474
1603241700000|2020-10-21 00:55:00|210920.3|210770.3|210969.6|210819.6|210975.8|210825.8|210878.6|210728.6|512
1603242000000|2020-10-21 01:00:00|210969.9|210819.9|210890.1|210740.1|210972.4|210822.4|210836.2|210686.2|546
1603242300000|2020-10-21 01:05:00|210889.9|210739.9|210867|210717|210893.4|210743.4|210827.9|210677.9|526
1603242600000|2020-10-21 01:10:00|210866.7|210716.7|210868.5|210718.5|210889.6|210739.6|210861.8|210711.8|384
1603242900000|2020-10-21 01:15:00|210871.3|210721.3|210865.7|210715.7|210881.9|210731.9|210770|210620|548
1603243200000|2020-10-21 01:20:00|210864.8|210714.8|210905.7|210755.7|210912.8|210762.8|210813.3|210663.3|424
1603243500000|2020-10-21 01:25:00|210906.9|210756.9|210862.8|210712.8|210931.5|210781.5|210861.9|210711.9|351
1603243800000|2020-10-21 01:30:00|210859.8|210709.8|210852.7|210702.7|210912.8|210762.8|210816.9|210666.9|524
1603244100000|2020-10-21 01:35:00|210854.9|210704.9|210858.9|210708.9|210885.9|210735.9|210853.1|210703.1|374
1603244400000|2020-10-21 01:40:00|210861.4|210711.4|210788.6|210638.6|210866.3|210716.3|210774.5|210624.5|544
1603244700000|2020-10-21 01:45:00|210787.6|210637.6|210687.8|210537.8|210790.4|210640.4|210647.3|210497.3|501
1603245000000|2020-10-21 01:50:00|210689.2|210539.2|210768.6|210618.6|210778.9|210628.9|210668.3|210518.3|458
1603245300000|2020-10-21 01:55:00|210767.5|210617.5|210768.8|210618.8|210776|210626|210750.7|210600.7|297
1603245600000|2020-10-21 02:00:00|210767.6|210617.6|210662.6|210512.6|210789.5|210639.5|210634.8|210484.8|490
1603245900000|2020-10-21 02:05:00|210666.4|210516.4|210628.9|210478.9|210704.1|210554.1|210604.6|210454.6|471
1603246200000|2020-10-21 02:10:00|210629.9|210479.9|210556.1|210406.1|210663.3|210513.3|210534|210384|482
1603246500000|2020-10-21 02:15:00|210560.4|210410.4|210601.7|210451.7|210606.8|210456.8|210531.1|210381.1|379
1603246800000|2020-10-21 02:20:00|210602.5|210452.5|210661.1|210511.1|210663.5|210513.5|210594.9|210444.9|344
1603247100000|2020-10-21 02:25:00|210659.2|210509.2|210614.6|210464.6|210660.8|210510.8|210584.1|210434.1|385
1603247400000|2020-10-21 02:30:00|210616.1|210466.1|210667.7|210517.7|210697.5|210547.5|210606.4|210456.4|370
1603247700000|2020-10-21 02:35:00|210663.7|210513.7|210739.7|210589.7|210753.8|210603.8|210648.8|210498.8|433
1603248000000|2020-10-21 02:40:00|210738.4|210588.4|210659.7|210509.7|210743.4|210593.4|210598.3|210448.3|357
1603248300000|2020-10-21 02:45:00|210656.6|210506.6|210609.1|210459.1|210700.5|210550.5|210595.6|210445.6|397
1603248600000|2020-10-21 02:50:00|210609.6|210459.6|210588.5|210438.5|210618.6|210468.6|210586.9|210436.9|286
1603248900000|2020-10-21 02:55:00|210588.6|210438.6|210672.2|210522.2|210683.7|210533.7|210553.2|210403.2|388
1603249200000|2020-10-21 03:00:00|210671.9|210521.9|210652.6|210502.6|210700|210550|210611.9|210461.9|369
1603249500000|2020-10-21 03:05:00|210651.9|210501.9|210618.9|210468.9|210668.5|210518.5|210602.2|210452.2|429
1603249800000|2020-10-21 03:10:00|210611.1|210461.1|210611.8|210461.8|210619.5|210469.5|210570.7|210420.7|415
1603250100000|2020-10-21 03:15:00|210610.3|210460.3|210621.1|210471.1|210636.5|210486.5|210606.6|210456.6|312
1603250400000|2020-10-21 03:20:00|210620.2|210470.2|210620.9|210470.9|210636.3|210486.3|210600.7|210450.7|452
1603250700000|2020-10-21 03:25:00|210620.7|210470.7|210602|210452|210623|210473|210566.4|210416.4|323
1603251000000|2020-10-21 03:30:00|210602.1|210452.1|210569.5|210419.5|210602.1|210452.1|210524.8|210374.8|415
1603251300000|2020-10-21 03:35:00|210569.2|210419.2|210591.7|210441.7|210614.6|210464.6|210563|210413|310
1603251600000|2020-10-21 03:40:00|210590.8|210440.8|210569.6|210419.6|210604.4|210454.4|210563.9|210413.9|291
1603251900000|2020-10-21 03:45:00|210569.5|210419.5|210459.4|210309.4|210570.9|210420.9|210454.3|210304.3|382
1603252200000|2020-10-21 03:50:00|210462.2|210312.2|210501.1|210351.1|210509.5|210359.5|210449.3|210299.3|308
1603252500000|2020-10-21 03:55:00|210500.5|210350.5|210529.8|210379.8|210541.9|210391.9|210492.5|210342.5|304
1603252800000|2020-10-21 04:00:00|210531.5|210381.5|210485.3|210335.3|210535.3|210385.3|210479|210329|323
1603253100000|2020-10-21 04:05:00|210485.5|210335.5|210540.5|210390.5|210543.4|210393.4|210479.3|210329.3|295
1603253400000|2020-10-21 04:10:00|210541.1|210391.1|210535.9|210385.9|210551.1|210401.1|210530.2|210380.2|271
1603253700000|2020-10-21 04:15:00|210536.9|210386.9|210526.8|210376.8|210573.6|210423.6|210518.8|210368.8|250
1603254000000|2020-10-21 04:20:00|210527.4|210377.4|210486.7|210336.7|210563|210413|210470.4|210320.4|342
1603254300000|2020-10-21 04:25:00|210484.5|210334.5|210370.5|210220.5|210484.5|210334.5|210363.8|210213.8|367
1603254600000|2020-10-21 04:30:00|210367.5|210217.5|210398|210248|210461.5|210311.5|210363.9|210213.9|394
1603254900000|2020-10-21 04:35:00|210395.9|210245.9|210410.4|210260.4|210435.1|210285.1|210365.5|210215.5|440
1603255200000|2020-10-21 04:40:00|210428.3|210278.3|210413.6|210263.6|210442.5|210292.5|210405.5|210255.5|292
1603255500000|2020-10-21 04:45:00|210413.8|210263.8|210434.6|210284.6|210442.3|210292.3|210411.9|210261.9|358
1603255800000|2020-10-21 04:50:00|210433.9|210283.9|210418.7|210268.7|210449.7|210299.7|210416.7|210266.7|404
1603256100000|2020-10-21 04:55:00|210419|210269|210429.8|210279.8|210438.4|210288.4|210412.4|210262.4|308
1603256400000|2020-10-21 05:00:00|210430.5|210280.5|210383.5|210233.5|210431.1|210281.1|210373.6|210223.6|319
1603256700000|2020-10-21 05:05:00|210383.4|210233.4|210438|210288|210441.8|210291.8|210372.8|210222.8|350
1603257000000|2020-10-21 05:10:00|210437.9|210287.9|210448.2|210298.2|210475.3|210325.3|210423.9|210273.9|378
1603257300000|2020-10-21 05:15:00|210452.1|210302.1|210527.6|210377.6|210540.9|210390.9|210400.1|210250.1|322
1603257600000|2020-10-21 05:20:00|210527.5|210377.5|210545.8|210395.8|210599.6|210449.6|210514.5|210364.5|334
1603257900000|2020-10-21 05:25:00|210542|210392|210600.6|210450.6|210632.6|210482.6|210527.7|210377.7|410
1603258200000|2020-10-21 05:30:00|210600.7|210450.7|210554.7|210404.7|210609.8|210459.8|210527.5|210377.5|404
1603258500000|2020-10-21 05:35:00|210555.1|210405.1|210568|210418|210617.5|210467.5|210554.2|210404.2|402
1603258800000|2020-10-21 05:40:00|210567.3|210417.3|210444.4|210294.4|210571.7|210421.7|210441.2|210291.2|380
1603259100000|2020-10-21 05:45:00|210446.1|210296.1|210519|210369|210523|210373|210432.2|210282.2|387
1603259400000|2020-10-21 05:50:00|210518.6|210368.6|210437.7|210287.7|210544|210394|210437.7|210287.7|418
1603259700000|2020-10-21 05:55:00|210438.4|210288.4|210443.5|210293.5|210447|210297|210406.6|210256.6|415
1603260000000|2020-10-21 06:00:00|210444.2|210294.2|210539.6|210389.6|210541.3|210391.3|210397.4|210247.4|593
1603260300000|2020-10-21 06:05:00|210538.3|210388.3|210419.1|210269.1|210538.7|210388.7|210405.1|210255.1|420
1603260600000|2020-10-21 06:10:00|210418.2|210268.2|210313.9|210163.9|210423|210273|210246|210096|616
1603260900000|2020-10-21 06:15:00|210314.2|210164.2|210259.3|210109.3|210314.2|210164.2|210220.2|210070.2|559
1603261200000|2020-10-21 06:20:00|210261.5|210111.5|210228|210078|210326.3|210176.3|210205.5|210055.5|550
1603261500000|2020-10-21 06:25:00|210231.4|210081.4|210075.4|209925.4|210232.3|210082.3|210075.4|209925.4|663
1603261800000|2020-10-21 06:30:00|210081.9|209931.9|210189.4|210039.4|210196|210084.8|210048.9|209930.5|656
1603262100000|2020-10-21 06:35:00|210189.6|210039.6|210155.8|210005.8|210192.3|210062.6|210064.7|209914.7|536
1603262400000|2020-10-21 06:40:00|210156.5|210006.5|210144.5|209994.5|210165.2|210015.2|210027.6|209877.6|633
1603262700000|2020-10-21 06:45:00|210145.2|209995.2|210254.6|210104.6|210301.1|210151.1|210143.1|209993.1|628
1603263000000|2020-10-21 06:50:00|210252.3|210102.3|210266.9|210116.9|210288.5|210138.5|210203.1|210053.1|582
1603263300000|2020-10-21 06:55:00|210266.4|210116.4|210419.3|210269.3|210441.1|210291.1|210242.9|210092.9|699
1603263600000|2020-10-21 07:00:00|210423.3|210273.3|210513|210363|210664|210522.6|210423.3|210273.3|821
1603263900000|2020-10-21 07:05:00|210517.4|210367.4|210472.7|210322.7|210568.7|210452.7|210421.8|210271.8|701
1603264200000|2020-10-21 07:10:00|210473.4|210323.4|210586.7|210436.7|210657.5|210507.5|210473.4|210323.4|770
1603264500000|2020-10-21 07:15:00|210583.7|210433.7|210673.1|210523.1|210735.7|210585.7|210580|210430|692
1603264800000|2020-10-21 07:20:00|210670.9|210520.9|210836.2|210686.2|210852|210750.4|210670.3|210520.3|627
1603265100000|2020-10-21 07:25:00|210836.3|210686.3|210767.7|210617.7|210895.6|210745.6|210701.3|210551.3|623
1603265400000|2020-10-21 07:30:00|210768.5|210618.5|210702.2|210552.2|210881|210731|210700.5|210550.5|761
1603265700000|2020-10-21 07:35:00|210701.4|210551.4|210652.9|210502.9|210709.1|210559.1|210616.2|210466.2|697
1603266000000|2020-10-21 07:40:00|210657.7|210507.7|210782.8|210632.8|210791.5|210641.5|210602.5|210452.5|615
1603266300000|2020-10-21 07:45:00|210782.4|210632.4|210684.5|210534.5|210954.3|210804.3|210673.5|210523.5|746
1603266600000|2020-10-21 07:50:00|210685.3|210535.3|210586.8|210436.8|210751.9|210601.9|210534.5|210402.8|683
1603266900000|2020-10-21 07:55:00|210568.4|210418.4|210413.5|210263.5|210595.4|210488.8|210399|210261.7|795
1603267200000|2020-10-21 08:00:00|210444.7|210294.7|210546.6|210396.6|210551.7|210401.7|210366.4|210231.5|712
1603267500000|2020-10-21 08:05:00|210546.3|210396.3|210588.1|210438.1|210642.8|210496|210420.2|210305.3|764
1603267800000|2020-10-21 08:10:00|210588.4|210438.4|210569.8|210419.8|210662.8|210535.3|210548.5|210398.5|640
1603268100000|2020-10-21 08:15:00|210569|210419|210696|210546|210700.3|210550.3|210548.9|210407.2|633
1603268400000|2020-10-21 08:20:00|210697.7|210547.7|210978.5|210828.5|210986|210836|210669|210522.2|716
1603268700000|2020-10-21 08:25:00|210978|210828|210834.7|210684.7|210998.6|210901.7|210815.3|210665.3|720
1603269000000|2020-10-21 08:30:00|210834.4|210684.4|210779|210629|210927.9|210796.1|210774|210624|656
1603269300000|2020-10-21 08:35:00|210778.9|210628.9|210782.1|210632.1|210818|210699|210661|210562.3|597
1603269600000|2020-10-21 08:40:00|210786|210636|210946.4|210796.4|210965.6|210815.6|210742.6|210625.6|645
1603269900000|2020-10-21 08:45:00|210945.8|210795.8|211024.3|210874.3|211062.3|210961.6|210914.1|210764.1|644
1603270200000|2020-10-21 08:50:00|211030.5|210880.5|211035|210885|211094.4|210995.5|210980.9|210859.8|640
1603270500000|2020-10-21 08:55:00|211038|210888|211050.8|210900.8|211087|210937|211010.1|210860.1|643
1603270800000|2020-10-21 09:00:00|211055.1|210905.1|210948|210798|211103.3|210953.3|210931.8|210781.8|715
1603271100000|2020-10-21 09:05:00|210947.4|210797.4|210891.5|210741.5|210958.9|210808.9|210885.8|210735.8|550
1603271400000|2020-10-21 09:10:00|210897.1|210747.1|210979.8|210829.8|210982.9|210832.9|210827.5|210677.5|620
1603271700000|2020-10-21 09:15:00|210982.9|210832.9|210867.1|210717.1|211014.5|210864.5|210810.9|210660.9|616
1603272000000|2020-10-21 09:20:00|210866|210716|210828.1|210678.1|210898.3|210748.3|210826.3|210676.3|506
1603272300000|2020-10-21 09:25:00|210828.6|210678.6|210969.1|210819.1|210992.7|210842.7|210816.3|210666.3|611
1603272600000|2020-10-21 09:30:00|210968.9|210818.9|211006|210856|211008.3|210858.3|210904.1|210754.1|602
1603272900000|2020-10-21 09:35:00|211009.7|210859.7|210834.3|210684.3|211033.7|210883.7|210829.7|210679.7|606
1603273200000|2020-10-21 09:40:00|210836.1|210686.1|210711.4|210561.4|210872.5|210722.5|210665.7|210515.7|685
1603273500000|2020-10-21 09:45:00|210712.6|210562.6|210761.4|210611.4|210853.4|210703.4|210709.2|210559.2|607
1603273800000|2020-10-21 09:50:00|210761.6|210611.6|210764|210614|210776.5|210626.5|210648.1|210498.1|586
1603274100000|2020-10-21 09:55:00|210764.2|210614.2|210733.7|210583.7|210840.7|210690.7|210650.1|210500.1|609
1603274400000|2020-10-21 10:00:00|210733.4|210583.4|210733.7|210583.7|210776.4|210626.4|210658.4|210508.4|618
1603274700000|2020-10-21 10:05:00|210734.1|210584.1|210793.3|210643.3|210805.1|210655.1|210730.1|210580.1|545
1603275000000|2020-10-21 10:10:00|210791|210641|210774.3|210624.3|210798.6|210648.6|210708.4|210558.4|573
1603275300000|2020-10-21 10:15:00|210772.8|210622.8|210745|210595|210875.6|210725.6|210735.1|210585.1|658
1603275600000|2020-10-21 10:20:00|210751.4|210601.4|210644|210494|210759.6|210609.6|210565.8|210445.9|592
1603275900000|2020-10-21 10:25:00|210642.7|210492.7|210618.1|210468.1|210690.8|210587.9|210541.9|210391.9|636
1603276200000|2020-10-21 10:30:00|210615.5|210465.5|210602|210452|210653.5|210524.2|210539.8|210417.7|626
1603276500000|2020-10-21 10:35:00|210602.5|210452.5|210427.9|210277.9|210602.8|210452.8|210413.2|210273.7|626
1603276800000|2020-10-21 10:40:00|210423.1|210273.1|210517.8|210367.8|210550|210450.7|210412.2|210262.2|628
1603277100000|2020-10-21 10:45:00|210518.3|210368.3|210494.4|210344.4|210530.6|210380.6|210357.4|210248.9|553
1603277400000|2020-10-21 10:50:00|210493.6|210343.6|210517.1|210367.1|210531.7|210381.7|210457.6|210307.6|543
1603277700000|2020-10-21 10:55:00|210517.9|210367.9|210536.8|210386.8|210544.7|210438.6|210459.1|210309.1|612
1603278000000|2020-10-21 11:00:00|210538.7|210388.7|210564.9|210414.9|210660.6|210510.6|210495.1|210363.4|724
1603278300000|2020-10-21 11:05:00|210566.1|210416.1|210689.1|210539.1|210716.3|210566.3|210533.1|210383.1|605
1603278600000|2020-10-21 11:10:00|210688.3|210538.3|210507.2|210457.2|210690.7|210540.7|210468.6|210351.6|643
1603278900000|2020-10-21 11:15:00|210506.3|210456.3|210543.3|210393.3|210636|210486|210506.3|210364.5|631
1603279200000|2020-10-21 11:20:00|210542.6|210392.6|210466.5|210416.5|210584.8|210467.8|210466.5|210363.1|447
1603279500000|2020-10-21 11:25:00|210467|210417|210662.2|210512.2|210683.8|210533.8|210456.7|210328.8|745
1603279800000|2020-10-21 11:30:00|210661.3|210511.3|210739.1|210589.1|210808.3|210658.3|210553.5|210436.4|844
1603280100000|2020-10-21 11:35:00|210737.4|210587.4|210683.9|210533.9|210742|210636.5|210665.6|210520.5|631
1603280400000|2020-10-21 11:40:00|210684.8|210534.8|210772.8|210622.8|210786.4|210686.5|210682.3|210534.8|667
1603280700000|2020-10-21 11:45:00|210773|210623|210834|210684|210884.2|210734.2|210773|210623|714
1603281000000|2020-10-21 11:50:00|210836.2|210686.2|210711|210561|210847.4|210714.9|210710|210560|612
1603281300000|2020-10-21 11:55:00|210708.5|210558.5|210688.4|210538.4|210770.5|210652|210633.6|210483.6|753
1603281600000|2020-10-21 12:00:00|210688.6|210538.6|210364.9|210214.9|210700.1|210585.6|210336.8|210186.8|886
1603281900000|2020-10-21 12:05:00|210364.5|210214.5|210507|210357|210558|210408|210327.1|210205.4|954
1603282200000|2020-10-21 12:10:00|210506.2|210356.2|210466.5|210316.5|210552|210447.5|210404.7|210302.4|849
1603282500000|2020-10-21 12:15:00|210466.6|210316.6|210219.2|210069.2|210468.5|210369.4|210164.8|210061.3|841
1603282800000|2020-10-21 12:20:00|210220.2|210070.2|210206.6|210056.6|210220.2|210103.4|209994.3|209882.5|897
1603283100000|2020-10-21 12:25:00|210207.9|210057.9|210146.2|210096.2|210295.5|210186.9|210140.7|210042.4|682
1603283400000|2020-10-21 12:30:00|210147.1|210097.1|209981.5|209931.5|210164.4|210102.5|209956.9|209851.7|857
1603283700000|2020-10-21 12:35:00|209982.3|209932.3|210054.1|209904.1|210104.5|210009|209940.9|209837.9|838
1603284000000|2020-10-21 12:40:00|210053.9|209903.9|210293.7|210243.7|210345.6|210246.5|209957.9|209880|812
1603284300000|2020-10-21 12:45:00|210294.1|210244.1|210545.7|210395.7|210554.5|210444.2|210282.2|210190.8|768
1603284600000|2020-10-21 12:50:00|210542.1|210392.1|210501.6|210451.6|210613.3|210505.7|210405.5|210280.9|856
1603284900000|2020-10-21 12:55:00|210503.2|210453.2|210546.9|210496.9|210611.9|210531.9|210466.2|210393.3|867
1603285200000|2020-10-21 13:00:00|210546.7|210496.7|210761|210711|210839.6|210742.3|210541.7|210491.7|961
1603285500000|2020-10-21 13:05:00|210762|210712|210762.5|210712.5|210846.7|210762.2|210660.7|210561.9|871
1603285800000|2020-10-21 13:10:00|210762.3|210712.3|210628.7|210578.7|210828.4|210725|210624|210529.5|875
1603286100000|2020-10-21 13:15:00|210628.8|210578.8|210612|210562|210741.7|210642.5|210554.6|210474.8|891
1603286400000|2020-10-21 13:20:00|210612.1|210562.1|210635.4|210485.4|210802.8|210697.1|210584.5|210469.2|916
1603286700000|2020-10-21 13:25:00|210636|210486|210965.6|210915.6|211154.4|211029.9|210630.1|210485.9|960
1603287000000|2020-10-21 13:30:00|210966.7|210916.7|210763.1|210713.1|211036.4|210935|210679|210573.2|1115
1603287300000|2020-10-21 13:35:00|210763.8|210713.8|210722.3|210672.3|210855.9|210786.5|210721.6|210664|1016
1603287600000|2020-10-21 13:40:00|210722.1|210672.1|210454.6|210404.6|210731.7|210672.1|210448.4|210338.2|986
1603287900000|2020-10-21 13:45:00|210454.7|210404.7|210315.7|210265.7|210593.3|210508|210303|210202.3|1027
1603288200000|2020-10-21 13:50:00|210368.1|210218.1|210302.4|210152.4|210375.3|210282.2|210177.8|210075|996
1603288500000|2020-10-21 13:55:00|210298.9|210148.9|210121.7|209971.7|210298.9|210190.3|209903.1|209805.4|1039
1603288800000|2020-10-21 14:00:00|210123.6|209973.6|210232.4|210182.4|210326.8|210234.8|210069.2|209923.2|1033
1603289100000|2020-10-21 14:05:00|210228.8|210178.8|210400|210350|210510.1|210420.2|210152.9|210057.2|1033
1603289400000|2020-10-21 14:10:00|210401.9|210351.9|210395.1|210245.1|210508.7|210410.1|210327.2|210243.4|974
1603289700000|2020-10-21 14:15:00|210392|210242|210406.2|210356.2|210516.6|210443.7|210347.2|210237.3|958
1603290000000|2020-10-21 14:20:00|210405.7|210355.7|210434|210384|210535.3|210434.3|210383.8|210328.9|865
1603290300000|2020-10-21 14:25:00|210433.7|210383.7|210455.8|210305.8|210527.4|210458.9|210385.8|210289.4|984
1603290600000|2020-10-21 14:30:00|210455.6|210305.6|210530|210480|210580.6|210481.1|210387.5|210273.4|980
1603290900000|2020-10-21 14:35:00|210577.7|210427.7|210429.9|210379.9|210577.7|210476.8|210393.6|210286.8|909
1603291200000|2020-10-21 14:40:00|210430.7|210380.7|210482.3|210332.3|210506.1|210398.8|210327.8|210223.9|988
1603291500000|2020-10-21 14:45:00|210482.2|210332.2|210492.1|210342.1|210526.9|210426.1|210380.8|210280.7|893
1603291800000|2020-10-21 14:50:00|210492.2|210342.2|210477.3|210427.3|210569.5|210478.2|210430.7|210332.3|811
1603292100000|2020-10-21 14:55:00|210476|210426|210897.6|210847.6|210962.5|210872.8|210476|210376.7|1039
1603292400000|2020-10-21 15:00:00|210900|210850|210958.4|210808.4|211002.5|210952.5|210751|210636.8|954
1603292700000|2020-10-21 15:05:00|210958.1|210808.1|211011.6|210961.6|211069.3|210981.1|210889.8|210784.9|852
1603293000000|2020-10-21 15:10:00|211009.3|210959.3|211107.8|210957.8|211258.3|211159|211009.3|210925.1|879
1603293300000|2020-10-21 15:15:00|211108.3|210958.3|211073.5|211023.5|211411.6|211267|211071.6|210954.5|967
1603293600000|2020-10-21 15:20:00|211123.4|210973.4|211063|211013|211230.9|211103.9|211028.6|210923.6|921
1603293900000|2020-10-21 15:25:00|211060.7|211010.7|210885.6|210735.6|211152.3|211044.1|210755.9|210634.3|867
1603294200000|2020-10-21 15:30:00|210882.9|210732.9|210772.5|210622.5|210899.5|210793|210549.1|210399.1|900
1603294500000|2020-10-21 15:35:00|210774.1|210624.1|210859|210709|210861.3|210743.1|210767.7|210617.7|823
1603294800000|2020-10-21 15:40:00|210857.2|210707.2|210753.6|210603.6|210892|210742|210643.8|210557.4|843
1603295100000|2020-10-21 15:45:00|210754|210604|210842.4|210692.4|210929.9|210807.7|210700.5|210604|849
1603295400000|2020-10-21 15:50:00|210841.9|210691.9|210898.2|210748.2|210903.4|210801.2|210729.6|210579.6|736
1603295700000|2020-10-21 15:55:00|210900.9|210750.9|210928.9|210878.9|211059.4|210931.3|210803.9|210704.3|873
1603296000000|2020-10-21 16:00:00|210928.6|210878.6|210923.6|210773.6|211005.7|210887.9|210799.8|210653.4|927
1603296300000|2020-10-21 16:05:00|210921.6|210771.6|210951.8|210901.8|211007.4|210906.2|210914.2|210764.2|865
1603296600000|2020-10-21 16:10:00|210950.9|210900.9|210909.6|210759.6|211103.5|211001.4|210909.6|210759.6|928
1603296900000|2020-10-21 16:15:00|210910.5|210760.5|210930.7|210780.7|211043|210893|210882.5|210732.5|856
1603297200000|2020-10-21 16:20:00|210933.6|210783.6|210432.4|210382.4|210936.8|210811.9|210426.6|210337.9|1058
1603297500000|2020-10-21 16:25:00|210432.7|210382.7|210502.6|210352.6|210666.4|210562.5|210419.7|210325|967
1603297800000|2020-10-21 16:30:00|210502.2|210352.2|210558.8|210508.8|210696.4|210575.7|210412.2|210319|974
1603298100000|2020-10-21 16:35:00|210558|210508|210678.4|210528.4|210691.9|210595|210551.7|210446.7|945
1603298400000|2020-10-21 16:40:00|210679.7|210529.7|210528.8|210378.8|210679.7|210559.5|210459.7|210347.3|897
1603298700000|2020-10-21 16:45:00|210527|210377|210664.4|210514.4|210666.6|210555.5|210415.1|210314.9|890
1603299000000|2020-10-21 16:50:00|210663.6|210513.6|210769.5|210619.5|210773.1|210666.4|210471.9|210371.5|893
1603299300000|2020-10-21 16:55:00|210768.5|210618.5|210848.2|210698.2|210859.7|210740.8|210687.1|210556.4|1036
1603299600000|2020-10-21 17:00:00|210848.4|210698.4|210597.2|210547.2|210902.3|210797.3|210597.2|210547.2|943
1603299900000|2020-10-21 17:05:00|210596.3|210546.3|210532.3|210482.3|210674.4|210585.8|210512.1|210429.7|907
1603300200000|2020-10-21 17:10:00|210533.8|210483.8|210661.1|210511.1|210732.4|210633.1|210530.6|210439.6|751
1603300500000|2020-10-21 17:15:00|210653.2|210503.2|210675.7|210525.7|210681.3|210533.5|210562.4|210412.4|763
1603300800000|2020-10-21 17:20:00|210679|210529|210811|210661|210871|210760.4|210677|210527|739
1603301100000|2020-10-21 17:25:00|210813.6|210663.6|210799.7|210649.7|210941.5|210836.4|210792.4|210645.9|738
1603301400000|2020-10-21 17:30:00|210801.1|210651.1|210809.8|210659.8|210818.7|210668.7|210728.4|210578.4|724
1603301700000|2020-10-21 17:35:00|210809.7|210659.7|211027.9|210877.9|211039.7|210889.7|210787.9|210656.3|781
1603302000000|2020-10-21 17:40:00|211027.8|210877.8|211033|210883|211054.9|210937.4|210894|210771.9|770
1603302300000|2020-10-21 17:45:00|211032.5|210882.5|210888.4|210738.4|211033.5|210883.5|210839.9|210689.9|700
1603302600000|2020-10-21 17:50:00|210887|210737|210729.7|210679.7|210889.8|210747.3|210726.6|210622.2|814
1603302900000|2020-10-21 17:55:00|210730.2|210680.2|210803.2|210653.2|210819.6|210681.6|210730.2|210630.6|705
1603303200000|2020-10-21 18:00:00|210797.8|210647.8|210798.2|210648.2|210822|210712.1|210655.2|210548.2|817
1603303500000|2020-10-21 18:05:00|210799.7|210649.7|210856.2|210706.2|210867.3|210717.3|210752.4|210602.4|788
1603303800000|2020-10-21 18:10:00|210853.9|210703.9|210856.6|210706.6|210913.4|210763.4|210701.7|210598.5|765
1603304100000|2020-10-21 18:15:00|210858.1|210708.1|210756.9|210706.9|210858.1|210759.4|210707.7|210599.3|746
1603304400000|2020-10-21 18:20:00|210756.5|210706.5|210843.5|210693.5|210864.5|210759.8|210750.5|210645.8|686
1603304700000|2020-10-21 18:25:00|210838.4|210688.4|210730|210580|210849.6|210743|210709|210559|752
1603305000000|2020-10-21 18:30:00|210728.6|210578.6|210674.6|210524.6|210775.1|210659.3|210612.9|210516.5|727
1603305300000|2020-10-21 18:35:00|210673.7|210523.7|210751.5|210601.5|210777.1|210676.8|210616.6|210519.5|734
1603305600000|2020-10-21 18:40:00|210750.5|210600.5|210765.4|210715.4|210843.1|210745.9|210711.6|210579.6|700
1603305900000|2020-10-21 18:45:00|210765.1|210715.1|210945.8|210795.8|211000.6|210899.3|210711.6|210611|794
1603306200000|2020-10-21 18:50:00|210947.8|210797.8|210993|210843|211017.2|210898.9|210896.7|210746.7|730
1603306500000|2020-10-21 18:55:00|210993.3|210843.3|211002.1|210852.1|211023.5|210927.1|210903.6|210798.7|726
1603306800000|2020-10-21 19:00:00|210962.3|210912.3|211022.2|210872.2|211138.6|210988.6|210952|210836.4|729
1603307100000|2020-10-21 19:05:00|211022|210872|210985.6|210835.6|211045.6|210895.6|210979.5|210829.5|803
1603307400000|2020-10-21 19:10:00|210986.2|210836.2|210943.1|210793.1|210998.7|210848.7|210935.6|210785.6|797
1603307700000|2020-10-21 19:15:00|210945.9|210795.9|210862.8|210712.8|211000.1|210850.1|210853.4|210703.4|803
1603308000000|2020-10-21 19:20:00|210863.3|210713.3|210840.7|210690.7|210892.7|210755.5|210799.5|210672.6|746
1603308300000|2020-10-21 19:25:00|210841.6|210691.6|210756.9|210606.9|210844.2|210694.2|210708.5|210583.3|724
1603308600000|2020-10-21 19:30:00|210756.7|210606.7|210845.3|210695.3|210874.2|210724.2|210726.8|210576.8|799
1603308900000|2020-10-21 19:35:00|210845.9|210695.9|210956.2|210806.2|210972.2|210822.2|210839.8|210689.8|799
1603309200000|2020-10-21 19:40:00|210954.8|210804.8|211052.4|210902.4|211061.1|210911.1|210939.7|210789.7|776
1603309500000|2020-10-21 19:45:00|211054.4|210904.4|211066.6|210916.6|211125.2|210984.5|211034.5|210904.4|805
1603309800000|2020-10-21 19:50:00|211075.7|210925.7|211119.2|210969.2|211142.6|210992.6|211062.5|210912.5|759
1603310100000|2020-10-21 19:55:00|211113.6|210963.6|211299.3|211149.3|211304.2|211154.2|211102.4|210952.4|835
1603310400000|2020-10-21 20:00:00|211299.9|211149.9|211311|211161|211331.9|211203.7|211201.5|211051.5|675
1603310700000|2020-10-21 20:05:00|211310.2|211160.2|211219.6|211069.6|211310.2|211189.8|211152.1|211031.4|649
1603311000000|2020-10-21 20:10:00|211217.2|211067.2|211213.8|211063.8|211245.4|211095.4|211099.1|210987.5|607
1603311300000|2020-10-21 20:15:00|211199.9|211049.9|211187.4|211037.4|211218.5|211068.5|211174.8|211024.8|439
1603311600000|2020-10-21 20:20:00|211188.9|211038.9|211094.7|210944.7|211197.1|211047.1|211092.2|210942.2|434
1603311900000|2020-10-21 20:25:00|211096|210946|211126.4|210976.4|211174|211024|211090.1|210940.1|487
1603312200000|2020-10-21 20:30:00|211143|210993|211110.9|210960.9|211162|211012|211070.1|210920.1|860
1603312500000|2020-10-21 20:35:00|211110.5|210960.5|211221.7|211071.7|211240|211090|211098.6|210948.6|662
1603312800000|2020-10-21 20:40:00|211222.2|211072.2|211314.3|211164.3|211315.7|211165.7|211207.2|211057.2|436
1603313100000|2020-10-21 20:45:00|211314.6|211164.6|211156.7|211006.7|211330.7|211180.7|211153.9|211003.9|399
1603313400000|2020-10-21 20:50:00|211153.6|211003.6|211143.6|210993.6|211162.8|211012.8|211106.9|210956.9|747
1603313700000|2020-10-21 20:55:00|211147.6|210997.6|211155|211005|211157.8|211007.8|211070.7|210920.7|589
1603314000000|2020-10-21 21:00:00|211164.8|211014.8|211157.8|211007.8|211166.7|211016.7|211155.9|211005.9|31
1603314300000|2020-10-21 21:05:00|211176.1|210909.5|211144|210994|211283.3|211024.2|211102.5|210909.5|152
1603314600000|2020-10-21 21:10:00|211140|210990|211210|210954.1|211320.3|211037.5|211128.8|210914.4|154
1603314900000|2020-10-21 21:15:00|211226.8|210938.1|211146.8|210996.8|211234.7|211021.8|211115.8|210926.8|144
1603315200000|2020-10-21 21:20:00|211134.3|210984.3|211224.4|210947|211247.6|211006.9|211105.5|210928.3|164
1603315500000|2020-10-21 21:25:00|211121.5|210971.5|211140.9|210990.9|211264.5|211018.4|211104.5|210916.1|141
1603315800000|2020-10-21 21:30:00|211167.1|211017.1|211228.3|210940.4|211246.6|211041|211101.9|210910.1|124
1603316100000|2020-10-21 21:35:00|211211.7|210942.9|211138.8|210988.8|211248.7|211010.1|211110|210903.6|103
1603316400000|2020-10-21 21:40:00|211144.5|210994.5|211195.6|210926.6|211247.3|211007.7|211100.3|210894.2|124
1603316700000|2020-10-21 21:45:00|211096.8|210946.8|211111.3|210961.3|211264.1|210992.3|211087.7|210874.9|124
1603317000000|2020-10-21 21:50:00|211106|210956|211117.8|210967.8|211246.9|211004.2|211088.3|210880.4|128
1603317300000|2020-10-21 21:55:00|211110.1|210960.1|211215|211065|211241.4|211065|211080.1|210880.3|169
1603317600000|2020-10-21 22:00:00|211158.8|211008.8|211146.6|210996.6|211213.9|211017.3|211126.3|210951.4|436
1603317900000|2020-10-21 22:05:00|211147.3|210997.3|211149.5|210999.5|211155.2|211005.2|211134.1|210984.1|326
1603318200000|2020-10-21 22:10:00|211149.8|210999.8|211151.5|211001.5|211194.5|211013|211135.4|210920.8|284
1603318500000|2020-10-21 22:15:00|211154.3|211004.3|211106.6|210956.6|211154.3|211004.3|211101.7|210951.7|316
1603318800000|2020-10-21 22:20:00|211126.1|210976.1|211164|211014|211212|211030.7|211111.1|210936|275
1603319100000|2020-10-21 22:25:00|211155.4|211005.4|211142.3|210992.3|211166.6|211016.6|211120.3|210970.3|205
1603319400000|2020-10-21 22:30:00|211144.3|210994.3|211132.6|210982.6|211151.9|211001.9|211104.8|210954.8|237
1603319700000|2020-10-21 22:35:00|211139.9|210989.9|211161.7|211011.7|211176.7|211026.7|211127.1|210977.1|266
1603320000000|2020-10-21 22:40:00|211163.6|211013.6|211121|210971|211165.6|211015.6|211113.6|210963.6|261
1603320300000|2020-10-21 22:45:00|211120.4|210970.4|211122.3|210972.3|211149.8|210999.8|211104.5|210954.5|191
1603320600000|2020-10-21 22:50:00|211125.1|210975.1|211192.2|211042.2|211192.4|211042.4|211107.7|210957.7|222
1603320900000|2020-10-21 22:55:00|211169.5|211019.5|211208.2|211058.2|211213.7|211063.7|211148.6|210998.6|241
1603321200000|2020-10-21 23:00:00|211206.1|211056.1|211179.3|211029.3|211216.6|211066.6|211159.3|211009.3|361
1603321500000|2020-10-21 23:05:00|211179.6|211029.6|211171.4|211021.4|211188.2|211038.2|211144.7|210994.7|285
1603321800000|2020-10-21 23:10:00|211163.6|211013.6|211113.7|210963.7|211172.2|211022.2|211099.7|210949.7|310
1603322100000|2020-10-21 23:15:00|211111.8|210961.8|211150.1|211000.1|211156|211006|211086|210936|316
1603322400000|2020-10-21 23:20:00|211150.6|211000.6|211262.1|211112.1|211270.8|211120.8|211148.7|210998.7|374
1603322700000|2020-10-21 23:25:00|211268.1|211118.1|211221.6|211071.6|211268.1|211118.1|211193.8|211043.8|316
1603323000000|2020-10-21 23:30:00|211223.3|211073.3|211225.4|211075.4|211234.5|211084.5|211212.5|211062.5|236
1603323300000|2020-10-21 23:35:00|211217.7|211067.7|211576.2|211426.2|211630.1|211480.1|211201.7|211051.7|548
1603323600000|2020-10-21 23:40:00|211576|211426|211762.2|211612.2|211767.9|211617.9|211561.1|211411.1|583
1603323900000|2020-10-21 23:45:00|211759.4|211609.4|211692|211542|211956.6|211806.6|211668.6|211518.6|625
1603324200000|2020-10-21 23:50:00|211690.8|211540.8|211649.3|211499.3|211692.6|211542.6|211612.5|211462.5|465
1603324500000|2020-10-21 23:55:00|211648.9|211498.9|211634.7|211484.7|211651.5|211501.5|211602.4|211452.4|466
1603324800000|2020-10-22 00:00:00|211632.9|211482.9|211649.9|211499.9|211698.4|211548.4|211599.8|211449.8|657
1603325100000|2020-10-22 00:05:00|211652.7|211502.7|211653.8|211503.8|211732.9|211582.9|211642.8|211492.8|567
1603325400000|2020-10-22 00:10:00|211651.2|211501.2|211873.4|211723.4|211892.5|211742.5|211615.8|211465.8|620
1603325700000|2020-10-22 00:15:00|211875.3|211725.3|211765.8|211615.8|211875.3|211725.3|211750|211600|657
1603326000000|2020-10-22 00:20:00|211762.5|211612.5|211694.5|211544.5|211764|211614|211693.9|211543.9|504
1603326300000|2020-10-22 00:25:00|211693.1|211543.1|211784.1|211634.1|211786.5|211636.5|211693.1|211543.1|529
1603326600000|2020-10-22 00:30:00|211784.7|211634.7|211743.3|211593.3|211833.6|211683.6|211708.1|211558.1|553
1603326900000|2020-10-22 00:35:00|211743.7|211593.7|211695.6|211545.6|211783.8|211633.8|211676.5|211526.5|463
1603327200000|2020-10-22 00:40:00|211695.4|211545.4|211712.4|211562.4|211753.2|211603.2|211669|211519|460
1603327500000|2020-10-22 00:45:00|211710|211560|211668.8|211518.8|211714.5|211564.5|211613.3|211463.3|473
1603327800000|2020-10-22 00:50:00|211664|211514|211621.5|211471.5|211665.8|211515.8|211606.3|211456.3|481
1603328100000|2020-10-22 00:55:00|211621|211471|211619.5|211469.5|211677.9|211527.9|211603.7|211453.7|409
1603328400000|2020-10-22 01:00:00|211621.4|211471.4|211621.8|211471.8|211653.4|211503.4|211611.2|211461.2|425
1603328700000|2020-10-22 01:05:00|211621.6|211471.6|211800.5|211650.5|211854.7|211704.7|211618.9|211468.9|428
1603329000000|2020-10-22 01:10:00|211797|211647|211799.9|211649.9|211806.7|211656.7|211786.4|211636.4|286
1603329300000|2020-10-22 01:15:00|211800.1|211650.1|211756|211606|211814.5|211664.5|211748.6|211598.6|404
1603329600000|2020-10-22 01:20:00|211749.9|211599.9|211807.7|211657.7|211824|211674|211732.1|211582.1|359
1603329900000|2020-10-22 01:25:00|211788.8|211638.8|211936.2|211786.2|211986|211836|211788.8|211638.8|520
1603330200000|2020-10-22 01:30:00|211944|211794|211939.7|211789.7|211945.4|211795.4|211765.6|211615.6|551
1603330500000|2020-10-22 01:35:00|211942.2|211792.2|211868.3|211718.3|211962|211812|211849.3|211699.3|478
1603330800000|2020-10-22 01:40:00|211867.8|211717.8|211916.3|211766.3|211946.2|211796.2|211865.4|211715.4|434
1603331100000|2020-10-22 01:45:00|211916|211766|211916.5|211766.5|211946.5|211796.5|211889.4|211739.4|398
1603331400000|2020-10-22 01:50:00|211916.3|211766.3|211949.2|211799.2|211952.3|211802.3|211885|211735|393
1603331700000|2020-10-22 01:55:00|211949.5|211799.5|212110|211960|212167.2|212017.2|211949.4|211799.4|547
1603332000000|2020-10-22 02:00:00|212111.9|211961.9|212172.8|212022.8|212208.2|212058.2|212034.7|211884.7|515
1603332300000|2020-10-22 02:05:00|212168|212018|212207|212057|212261|212111|212141.9|211991.9|466
1603332600000|2020-10-22 02:10:00|212206.9|212056.9|212152.3|212002.3|212227.3|212077.3|212140.1|211990.1|495
1603332900000|2020-10-22 02:15:00|212148.1|211998.1|212235.2|212085.2|212251.9|212101.9|212115.5|211965.5|468
1603333200000|2020-10-22 02:20:00|212237.6|212087.6|212290.2|212140.2|212349.2|212199.2|212237.6|212087.6|477
1603333500000|2020-10-22 02:25:00|212291.9|212141.9|212203.5|212053.5|212304.1|212154.1|212152.5|212002.5|448
1603333800000|2020-10-22 02:30:00|212205.8|212055.8|212193.6|212043.6|212240.7|212090.7|212159.8|212009.8|415
1603334100000|2020-10-22 02:35:00|212195.5|212045.5|212107.5|211957.5|212195.5|212045.5|212075.5|211925.5|431
1603334400000|2020-10-22 02:40:00|212105.5|211955.5|212031.9|211881.9|212211.1|212061.1|212012.5|211862.5|419
1603334700000|2020-10-22 02:45:00|212034|211884|212148.9|211998.9|212161.3|212011.3|212018.6|211868.6|412
1603335000000|2020-10-22 02:50:00|212150.8|212000.8|212084.3|211934.3|212172.7|212022.7|212061|211911|299
1603335300000|2020-10-22 02:55:00|212128.8|211978.8|212177.4|212027.4|212193|212043|212116.1|211966.1|371
1603335600000|2020-10-22 03:00:00|212174.2|212024.2|212124.2|211974.2|212184.2|212034.2|212074.8|211924.8|346
1603335900000|2020-10-22 03:05:00|212122.1|211972.1|212130.9|211980.9|212183.1|212033.1|212121.3|211971.3|278
1603336200000|2020-10-22 03:10:00|212131.3|211981.3|212151.5|212001.5|212218|212068|212127.7|211977.7|335
1603336500000|2020-10-22 03:15:00|212151.4|212001.4|212106.4|211956.4|212151.4|212001.4|212079.5|211929.5|424
1603336800000|2020-10-22 03:20:00|212110.5|211960.5|212220|212070|212226.1|212076.1|212110.5|211960.5|363
1603337100000|2020-10-22 03:25:00|212218|212068|212219.7|212069.7|212250.3|212100.3|212183.6|212033.6|354
1603337400000|2020-10-22 03:30:00|212217.4|212067.4|212250.4|212100.4|212260.6|212110.6|212210.8|212060.8|302
1603337700000|2020-10-22 03:35:00|212251.4|212101.4|212235.1|212085.1|212254.8|212104.8|212208.9|212058.9|295
1603338000000|2020-10-22 03:40:00|212234.1|212084.1|212085.8|211935.8|212234.1|212084.1|212081|211931|408
1603338300000|2020-10-22 03:45:00|212091.2|211941.2|212139.1|211989.1|212145.8|211995.8|212070.8|211920.8|291
1603338600000|2020-10-22 03:50:00|212135.8|211985.8|212131|211981|212173.1|212023.1|212125.6|211975.6|322
1603338900000|2020-10-22 03:55:00|212129.8|211979.8|212164.3|212014.3|212185.5|212035.5|212129.8|211979.8|339
1603339200000|2020-10-22 04:00:00|212165.6|212015.6|212167|212017|212182.7|212032.7|212134.4|211984.4|359
1603339500000|2020-10-22 04:05:00|212166.4|212016.4|212143.6|211993.6|212175.3|212025.3|212126.8|211976.8|310
1603339800000|2020-10-22 04:10:00|212143.5|211993.5|212135.2|211985.2|212222.2|212072.2|212127.8|211977.8|414
1603340100000|2020-10-22 04:15:00|212134.1|211984.1|212141.7|211991.7|212156|212006|212126.1|211976.1|287
1603340400000|2020-10-22 04:20:00|212142.4|211992.4|212179.2|212029.2|212185.5|212035.5|212119.9|211969.9|351
1603340700000|2020-10-22 04:25:00|212178.5|212028.5|212146.2|211996.2|212190|212040|212131.9|211981.9|315
1603341000000|2020-10-22 04:30:00|212145|211995|212122.4|211972.4|212176.1|212026.1|212033.4|211883.4|299
1603341300000|2020-10-22 04:35:00|212122.5|211972.5|212086.4|211936.4|212125.4|211975.4|212077.2|211927.2|257
1603341600000|2020-10-22 04:40:00|212086.8|211936.8|212042.4|211892.4|212099.1|211949.1|212038.5|211888.5|266
1603341900000|2020-10-22 04:45:00|212043.8|211893.8|212025|211875|212043.8|211893.8|212010|211860|287
1603342200000|2020-10-22 04:50:00|212016.5|211866.5|212014.4|211864.4|212048.4|211898.4|212004.5|211854.5|319
1603342500000|2020-10-22 04:55:00|212014.9|211864.9|212056.3|211906.3|212075.7|211925.7|212014.9|211864.9|306
1603342800000|2020-10-22 05:00:00|212059|211909|211989|211839|212075.4|211925.4|211979.2|211829.2|386
1603343100000|2020-10-22 05:05:00|211986.8|211836.8|211874.9|211724.9|211990.2|211840.2|211869.3|211719.3|424
1603343400000|2020-10-22 05:10:00|211878.8|211728.8|211846|211696|211898.6|211748.6|211830.2|211680.2|407
1603343700000|2020-10-22 05:15:00|211842.9|211692.9|211879.9|211729.9|211894|211744|211841.6|211691.6|380
1603344000000|2020-10-22 05:20:00|211883.5|211733.5|211839|211689|211895|211745|211831.5|211681.5|379
1603344300000|2020-10-22 05:25:00|211842.4|211692.4|211662.8|211512.8|211845.3|211695.3|211651.8|211501.8|471
1603344600000|2020-10-22 05:30:00|211658.7|211508.7|211710.1|211560.1|211713.8|211563.8|211653.3|211503.3|378
1603344900000|2020-10-22 05:35:00|211710.2|211560.2|211711.5|211561.5|211757.9|211607.9|211684.7|211534.7|361
1603345200000|2020-10-22 05:40:00|211710.7|211560.7|211705.3|211555.3|211726.8|211576.8|211661.2|211511.2|360
1603345500000|2020-10-22 05:45:00|211708.7|211558.7|211752.7|211602.7|211772.6|211622.6|211689.6|211539.6|332
1603345800000|2020-10-22 05:50:00|211755|211605|211780.9|211630.9|211810.4|211660.4|211722.7|211572.7|460
1603346100000|2020-10-22 05:55:00|211780.2|211630.2|211789.9|211639.9|211810.7|211660.7|211747|211597|465
1603346400000|2020-10-22 06:00:00|211780.1|211630.1|211755.1|211605.1|211780.1|211630.1|211664.7|211514.7|557
1603346700000|2020-10-22 06:05:00|211756.5|211606.5|211602.2|211452.2|211756.5|211606.5|211577.2|211427.2|491
1603347000000|2020-10-22 06:10:00|211603.7|211453.7|211583.5|211433.5|211652.2|211502.2|211558.8|211408.8|502
1603347300000|2020-10-22 06:15:00|211584.3|211434.3|211456.7|211306.7|211619.2|211469.2|211434.7|211284.7|503
1603347600000|2020-10-22 06:20:00|211458.3|211308.3|211403.6|211253.6|211470.1|211320.1|211369.9|211219.9|539
1603347900000|2020-10-22 06:25:00|211405.2|211255.2|211495.9|211345.9|211512.5|211362.5|211400.6|211250.6|599
1603348200000|2020-10-22 06:30:00|211496.6|211346.6|211512.1|211362.1|211512.4|211362.4|211401.3|211251.3|601
1603348500000|2020-10-22 06:35:00|211511.3|211361.3|211433.3|211283.3|211528.1|211380|211369.1|211235.8|598
1603348800000|2020-10-22 06:40:00|211432.5|211282.5|211485.2|211335.2|211485.7|211335.7|211313.8|211208.8|546
1603349100000|2020-10-22 06:45:00|211485.9|211335.9|211486.1|211336.1|211527.5|211377.5|211469.6|211319.6|552
1603349400000|2020-10-22 06:50:00|211487.8|211337.8|211603.5|211453.5|211610.3|211460.3|211473.7|211323.7|574
1603349700000|2020-10-22 06:55:00|211603.8|211453.8|211627.2|211477.2|211715.6|211565.6|211603.4|211453.4|641
1603350000000|2020-10-22 07:00:00|211637.8|211487.8|212039.5|211889.5|212040.8|211890.8|211629.8|211479.8|848
1603350300000|2020-10-22 07:05:00|212062|211912|211946|211796|212080.2|211930.2|211884.5|211734.5|804
1603350600000|2020-10-22 07:10:00|211947.8|211797.8|211794.4|211644.4|212028.9|211878.9|211789|211639|797
1603350900000|2020-10-22 07:15:00|211794.8|211644.8|211623.8|211473.8|211822.6|211672.6|211607.6|211457.6|713
1603351200000|2020-10-22 07:20:00|211621.6|211471.6|211494.6|211344.6|211670.2|211520.2|211452.2|211302.2|626
1603351500000|2020-10-22 07:25:00|211492.5|211342.5|211435.7|211285.7|211627.1|211477.1|211405.5|211255.5|681
1603351800000|2020-10-22 07:30:00|211435.4|211285.4|211296.8|211146.8|211492.2|211342.2|211274.4|211124.4|653
1603352100000|2020-10-22 07:35:00|211295.2|211145.2|211299.7|211149.7|211335.6|211188.9|211238.9|211109.9|650
1603352400000|2020-10-22 07:40:00|211300.4|211150.4|211412.2|211262.2|211414.8|211264.8|211278.8|211128.8|571
1603352700000|2020-10-22 07:45:00|211408.7|211258.7|211377.2|211227.2|211523.1|211373.1|211345.6|211195.6|725
1603353000000|2020-10-22 07:50:00|211376.8|211226.8|211335.4|211185.4|211459.2|211309.2|211332.8|211182.8|677
1603353300000|2020-10-22 07:55:00|211334.9|211184.9|211266.7|211116.7|211348.8|211198.8|211227.6|211077.6|714
1603353600000|2020-10-22 08:00:00|211266.5|211116.5|211411.9|211261.9|211455.5|211305.5|211266.5|211116.5|702
1603353900000|2020-10-22 08:05:00|211409.5|211259.5|211460.9|211310.9|211527.3|211377.3|211359.5|211209.5|710
1603354200000|2020-10-22 08:10:00|211461|211311|211525.7|211375.7|211545.4|211395.4|211429.3|211309.7|538
1603354500000|2020-10-22 08:15:00|211525.4|211375.4|211713.1|211563.1|211714|211564|211521.8|211371.8|653
1603354800000|2020-10-22 08:20:00|211711.1|211561.1|211359.4|211209.4|211753.7|211631.2|211357.6|211207.6|694
1603355100000|2020-10-22 08:25:00|211361.4|211211.4|211273.3|211123.3|211377.2|211227.2|211222.6|211094.9|648
1603355400000|2020-10-22 08:30:00|211274.4|211124.4|211371.4|211221.4|211420.4|211270.4|211271.1|211121.1|625
1603355700000|2020-10-22 08:35:00|211368.2|211218.2|211463.1|211313.1|211472.3|211342.3|211324.6|211174.6|431
1603356000000|2020-10-22 08:40:00|211463|211313|211486.6|211336.6|211558.8|211408.8|211459|211309|434
1603356300000|2020-10-22 08:45:00|211486.1|211336.1|211546.6|211396.6|211548|211398|211452.8|211302.8|491
1603356600000|2020-10-22 08:50:00|211544.3|211394.3|211530.1|211380.1|211559.6|211434|211484|211348|512
1603356900000|2020-10-22 08:55:00|211531.8|211381.8|211591.1|211441.1|211648.1|211498.1|211525.5|211375.5|568
1603357200000|2020-10-22 09:00:00|211589.9|211439.9|211737.1|211587.1|211737.1|211587.1|211492.5|211342.5|562
1603357500000|2020-10-22 09:05:00|211734.9|211584.9|211681.5|211531.5|211755.9|211605.9|211657.4|211507.4|601
1603357800000|2020-10-22 09:10:00|211680.8|211530.8|211905.5|211755.5|211914.6|211764.6|211674.1|211524.1|630
1603358100000|2020-10-22 09:15:00|211905.3|211755.3|211791.2|211641.2|211918|211768|211768.6|211618.6|621
1603358400000|2020-10-22 09:20:00|211791.4|211641.4|211803.5|211653.5|211866.8|211716.8|211764.4|211614.4|444
1603358700000|2020-10-22 09:25:00|211802.5|211652.5|211633.7|211483.7|211805.9|211655.9|211633.4|211483.4|525
1603359000000|2020-10-22 09:30:00|211633.8|211483.8|211729.6|211579.6|211729.6|211579.6|211632.6|211482.6|500
1603359300000|2020-10-22 09:35:00|211729.3|211579.3|211842.2|211692.2|211843.4|211693.4|211676|211532.9|586
1603359600000|2020-10-22 09:40:00|211837.4|211687.4|211732.7|211582.7|211861.4|211711.4|211728|211578|518
1603359900000|2020-10-22 09:45:00|211732.3|211582.3|211782.4|211632.4|211816.7|211666.7|211682|211532|604
1603360200000|2020-10-22 09:50:00|211782.9|211632.9|211677.8|211527.8|211820.5|211670.5|211665.2|211515.2|724
1603360500000|2020-10-22 09:55:00|211678|211528|211762.1|211612.1|211771.7|211621.7|211639.8|211489.8|565
1603360800000|2020-10-22 10:00:00|211748.2|211598.2|211892.8|211742.8|211921.2|211771.2|211747.6|211597.6|569
1603361100000|2020-10-22 10:05:00|211896.9|211746.9|211761.4|211611.4|211957.8|211807.8|211758.6|211608.6|679
1603361400000|2020-10-22 10:10:00|211760.8|211610.8|211807.4|211657.4|211844.4|211725.7|211756.3|211606.3|461
1603361700000|2020-10-22 10:15:00|211806.9|211656.9|211443.6|211293.6|211806.9|211688.3|211440.6|211290.6|656
1603362000000|2020-10-22 10:20:00|211442.7|211292.7|211363.3|211213.3|211474.7|211324.7|211301.4|211183.3|807
1603362300000|2020-10-22 10:25:00|211363.6|211213.6|211267.1|211117.1|211368.4|211218.4|211200.6|211050.6|658
1603362600000|2020-10-22 10:30:00|211266.9|211116.9|211345.7|211195.7|211346.9|211196.9|211182.1|211065.7|662
1603362900000|2020-10-22 10:35:00|211344.6|211194.6|211364.1|211214.1|211380.4|211230.4|211229.1|211079.1|669
1603363200000|2020-10-22 10:40:00|211365.4|211215.4|211383.5|211233.5|211393.9|211253.1|211287.8|211190.9|440
1603363500000|2020-10-22 10:45:00|211383.8|211233.8|211427.4|211277.4|211458.1|211308.1|211327.4|211177.4|604
1603363800000|2020-10-22 10:50:00|211426.8|211276.8|211402.3|211252.3|211446.8|211296.8|211325.2|211175.2|590
1603364100000|2020-10-22 10:55:00|211398.6|211248.6|211364.8|211214.8|211425.7|211275.7|211357|211207|558
1603364400000|2020-10-22 11:00:00|211391.9|211241.9|211589.1|211439.1|211615.9|211504.5|211308.1|211158.1|785
1603364700000|2020-10-22 11:05:00|211588|211438|211558.3|211408.3|211638.2|211488.2|211473.9|211354.7|871
1603365000000|2020-10-22 11:10:00|211562|211412|211428.3|211278.3|211562.9|211412.9|211325|211209.2|794
1603365300000|2020-10-22 11:15:00|211433.1|211283.1|211352.5|211202.5|211468|211349.1|211310.1|211188.4|896
1603365600000|2020-10-22 11:20:00|211351.6|211201.6|211411.8|211261.8|211458.4|211354.9|211281.9|211180.3|842
1603365900000|2020-10-22 11:25:00|211414.5|211264.5|211412.9|211262.9|211469.2|211373.8|211354.1|211204.1|799
1603366200000|2020-10-22 11:30:00|211412.2|211262.2|211693.4|211543.4|211693.9|211543.9|211341.4|211233.4|769
1603366500000|2020-10-22 11:35:00|211692.1|211542.1|211502.7|211352.7|211718.8|211602.4|211465.6|211352.1|900
1603366800000|2020-10-22 11:40:00|211496.2|211346.2|211538.5|211388.5|211629.5|211498.5|211459.2|211342.2|763
1603367100000|2020-10-22 11:45:00|211534.8|211384.8|211638|211488|211668.4|211518.4|211476.3|211326.3|807
1603367400000|2020-10-22 11:50:00|211657.1|211507.1|211682.1|211532.1|211707.5|211586.2|211550.9|211447.4|776
1603367700000|2020-10-22 11:55:00|211679.5|211529.5|211679.8|211529.8|211830.7|211706.2|211573.5|211475.2|786
1603368000000|2020-10-22 12:00:00|211659.9|211509.9|211421.7|211271.7|211659.9|211509.9|211369.9|211252.2|936
1603368300000|2020-10-22 12:05:00|211428.9|211278.9|211361|211211|211518.5|211413|211352.2|211208|874
1603368600000|2020-10-22 12:10:00|211362|211212|211567.3|211417.3|211572.4|211422.4|211318.5|211168.5|810
1603368900000|2020-10-22 12:15:00|211568.6|211418.6|211775.8|211625.8|211891.4|211741.4|211558.2|211415|910
1603369200000|2020-10-22 12:20:00|211765.2|211615.2|211640.2|211590.2|211844|211707.9|211636|211525.2|765
1603369500000|2020-10-22 12:25:00|211639.1|211589.1|211643.8|211493.8|211737|211616.4|211571.6|211421.6|884
1603369800000|2020-10-22 12:30:00|211640.1|211490.1|211890.4|211740.4|212045.2|211902.7|211617.2|211478.8|987
1603370100000|2020-10-22 12:35:00|211892.4|211742.4|211619.4|211469.4|211914.6|211764.6|211592.3|211466|890
1603370400000|2020-10-22 12:40:00|211619.8|211469.8|211261.9|211111.9|211620|211470|211220|211106.2|953
1603370700000|2020-10-22 12:45:00|211262.1|211112.1|211095.2|210945.2|211343|211251.5|210931.8|210838.5|921
1603371000000|2020-10-22 12:50:00|211093.6|210943.6|211012|210962|211107.9|210994|210902.6|210811.2|854
1603371300000|2020-10-22 12:55:00|211011.4|210961.4|211195|211045|211385.1|211270.1|210992.7|210919.4|836
1603371600000|2020-10-22 13:00:00|211192.3|211042.3|211095|211045|211295.9|211170.3|211032.2|210937.1|886
1603371900000|2020-10-22 13:05:00|211155.3|211005.3|210949.1|210899.1|211157.6|211052.1|210806.7|210700.4|902
1603372200000|2020-10-22 13:10:00|210943.7|210893.7|210979.6|210829.6|210982.3|210900.2|210744.5|210628.8|905
1603372500000|2020-10-22 13:15:00|210977.4|210827.4|210837.3|210787.3|211083.2|210982.5|210738.3|210635.8|966
1603372800000|2020-10-22 13:20:00|210836.7|210786.7|210764.2|210714.2|210931.3|210832.5|210723.3|210590.6|903
1603373100000|2020-10-22 13:25:00|210764.8|210714.8|210783.2|210733.2|210895.5|210807.3|210658.1|210559.3|947
1603373400000|2020-10-22 13:30:00|210782.8|210732.8|210657.4|210507.4|210849.9|210751.7|210573.7|210474.8|1063
1603373700000|2020-10-22 13:35:00|210656.5|210506.5|210734.9|210584.9|210774.5|210675.2|210570.2|210464.9|1038
1603374000000|2020-10-22 13:40:00|210734.1|210584.1|210760.9|210710.9|210864.3|210767|210652.9|210549.9|1016
1603374300000|2020-10-22 13:45:00|210760|210710|210673.9|210623.9|210823.3|210726.8|210645.4|210524|1029
1603374600000|2020-10-22 13:50:00|210675.1|210625.1|210613.4|210563.4|210723.3|210650.2|210610.6|210509.3|896
1603374900000|2020-10-22 13:55:00|210619.2|210569.2|210671.1|210521.1|210716.6|210599.1|210540.2|210470|881
1603375200000|2020-10-22 14:00:00|210671.6|210521.6|210806|210756|210875.2|210787.2|210614.8|210507.9|998
1603375500000|2020-10-22 14:05:00|210808|210758|210986.4|210836.4|211005.4|210911.6|210765.8|210711.4|944
1603375800000|2020-10-22 14:10:00|210987.9|210837.9|210767.1|210717.1|210987.9|210877.2|210760.7|210673.1|991
1603376100000|2020-10-22 14:15:00|210768.5|210718.5|210609.1|210559.1|210906|210806.6|210603.6|210515.8|992
1603376400000|2020-10-22 14:20:00|210609.3|210559.3|210911.1|210861.1|210983.9|210883.3|210609.3|210555.2|928
1603376700000|2020-10-22 14:25:00|210893.7|210843.7|210750.7|210600.7|210938.6|210843.7|210648.9|210555.3|1023
1603377000000|2020-10-22 14:30:00|210748.7|210598.7|210717.6|210667.6|210816.2|210704.2|210574.2|210500.7|1038
1603377300000|2020-10-22 14:35:00|210709|210659|210660.5|210610.5|210746.9|210674.3|210542.9|210445.6|967
1603377600000|2020-10-22 14:40:00|210658.5|210608.5|210660.9|210610.9|210845.2|210743.6|210572.1|210494.9|1016
1603377900000|2020-10-22 14:45:00|210660.4|210610.4|210679.3|210629.3|210905.3|210804.5|210580.2|210486|1024
1603378200000|2020-10-22 14:50:00|210669.9|210619.9|209924.5|209774.5|210756.3|210670.1|209809.5|209705.2|1125
1603378500000|2020-10-22 14:55:00|209921.4|209771.4|209974.6|209924.6|210060.5|209970.6|209821.9|209741.8|1104
1603378800000|2020-10-22 15:00:00|209977.1|209927.1|210049.9|209999.9|210192.2|210104.2|209971.1|209898.2|993
1603379100000|2020-10-22 15:05:00|210055.6|210005.6|210212.9|210162.9|210284.6|210185.5|210041.6|209969.8|835
1603379400000|2020-10-22 15:10:00|210212|210162|209797.4|209747.4|210222|210162|209797.4|209709.1|867
1603379700000|2020-10-22 15:15:00|209801.9|209751.9|209983.1|209933.1|210090|209971.2|209776.8|209689.8|933
1603380000000|2020-10-22 15:20:00|209982.1|209932.1|210015.6|209965.6|210063.2|209976.6|209898.5|209848.5|847
1603380300000|2020-10-22 15:25:00|210014.5|209964.5|209897.2|209847.2|210147|210059.6|209881|209808.8|854
1603380600000|2020-10-22 15:30:00|209885.4|209835.4|210083.6|210033.6|210149.6|210053.3|209885.4|209832.1|931
1603380900000|2020-10-22 15:35:00|210080.9|210030.9|210095.5|210045.5|210175.6|210104.5|210007.1|209957.1|874
1603381200000|2020-10-22 15:40:00|210095.9|210045.9|210095.4|210045.4|210154.4|210104.4|210008.4|209908.7|895
1603381500000|2020-10-22 15:45:00|210095.5|210045.5|210003.6|209953.6|210122.3|210059.1|210000.8|209904.2|891
1603381800000|2020-10-22 15:50:00|210004.4|209954.4|210387.2|210337.2|210454.4|210351|209999.2|209949.2|906
1603382100000|2020-10-22 15:55:00|210386.4|210336.4|210327.5|210277.5|210430.6|210343.2|210294.1|210184.4|839
1603382400000|2020-10-22 16:00:00|210333|210283|210363.1|210313.1|210479.3|210385|210284.1|210225.7|912
1603382700000|2020-10-22 16:05:00|210362.9|210312.9|210320.5|210270.5|210543|210493|210318|210235.5|899
1603383000000|2020-10-22 16:10:00|210321.9|210271.9|210413.3|210363.3|210463.1|210413.1|210319.7|210225|877
1603383300000|2020-10-22 16:15:00|210411.5|210361.5|210446.9|210396.9|210504.6|210418.2|210331.4|210222.9|808
1603383600000|2020-10-22 16:20:00|210447.1|210397.1|210404.5|210354.5|210507.3|210457.3|210293.8|210243.8|742
1603383900000|2020-10-22 16:25:00|210404.6|210354.6|210258.9|210208.9|210460.7|210410.7|210233.6|210183.6|767
1603384200000|2020-10-22 16:30:00|210261.1|210211.1|210324|210274|210364.6|210314.6|210253.8|210203.8|593
1603384500000|2020-10-22 16:35:00|210325.3|210275.3|210263.1|210213.1|210343.3|210293.3|210226.3|210176.3|697
1603384800000|2020-10-22 16:40:00|210262.1|210212.1|210038.7|209988.7|210357.3|210307.3|210022.2|209931.4|736
1603385100000|2020-10-22 16:45:00|210040.2|209990.2|209957.4|209907.4|210051.5|210001.5|209957.1|209864.6|698
1603385400000|2020-10-22 16:50:00|209957.6|209907.6|210001.4|209951.4|210060.6|209957.6|209890.1|209793.7|811
1603385700000|2020-10-22 16:55:00|210070.5|209920.5|209999|209949|210092|209999.7|209969.8|209890.8|712
1603386000000|2020-10-22 17:00:00|209998.3|209948.3|209990.2|209940.2|210017.4|209967.4|209936.1|209886.1|714
1603386300000|2020-10-22 17:05:00|209990.9|209940.9|209948.3|209898.3|210030.4|209980.4|209934.5|209884.5|740
1603386600000|2020-10-22 17:10:00|209950.3|209900.3|209669.7|209619.7|209951.1|209901.1|209667.8|209605.5|815
1603386900000|2020-10-22 17:15:00|209673.8|209623.8|209677.5|209627.5|209786.2|209703.4|209576.7|209477.4|843
1603387200000|2020-10-22 17:20:00|209679|209629|209718|209668|209780.2|209730.2|209679|209610.3|837
1603387500000|2020-10-22 17:25:00|209723.6|209673.6|209581.2|209531.2|209785.7|209735.7|209566.3|209477.8|884
1603387800000|2020-10-22 17:30:00|209583.1|209533.1|209688.5|209638.5|209745.1|209654.5|209577.7|209492.3|807
1603388100000|2020-10-22 17:35:00|209686.7|209636.7|209722.1|209572.1|209762.4|209662.3|209657.5|209555.5|719
1603388400000|2020-10-22 17:40:00|209722.3|209572.3|209646.9|209596.9|209769.8|209667.2|209625.5|209551.4|779
1603388700000|2020-10-22 17:45:00|209644.9|209594.9|209726.1|209676.1|209755.7|209679.2|209637.3|209577.6|674
1603389000000|2020-10-22 17:50:00|209726.3|209676.3|209687.2|209637.2|209761.9|209691.5|209654.4|209558.6|724
1603389300000|2020-10-22 17:55:00|209684.7|209634.7|209819.1|209769.1|209888.3|209800.9|209683.5|209578|777
1603389600000|2020-10-22 18:00:00|209816.9|209766.9|209882.4|209832.4|209963.9|209861.3|209796.4|209713.1|805
1603389900000|2020-10-22 18:05:00|209881.6|209831.6|209764.8|209714.8|209941|209838.3|209732.3|209631.7|810
1603390200000|2020-10-22 18:10:00|209764.7|209714.7|209811.6|209761.6|209900.8|209801.9|209762.7|209682.5|738
1603390500000|2020-10-22 18:15:00|209811.5|209761.5|209695.7|209645.7|209830|209767.1|209677.6|209573.9|721
1603390800000|2020-10-22 18:20:00|209693.6|209643.6|209784.1|209634.1|209842.8|209743.8|209688.9|209585.7|753
1603391100000|2020-10-22 18:25:00|209784.9|209634.9|209878.9|209828.9|209927.8|209837|209783.2|209634.9|759
1603391400000|2020-10-22 18:30:00|209877.4|209827.4|209873.6|209823.6|209925.3|209859.2|209837.2|209758.3|728
1603391700000|2020-10-22 18:35:00|209875.4|209825.4|209904|209754|209985|209881.5|209859.7|209753.5|740
1603392000000|2020-10-22 18:40:00|209898.7|209748.7|209984.8|209834.8|209988.6|209889.6|209839.9|209738|610
1603392300000|2020-10-22 18:45:00|209937.4|209887.4|209919.1|209869.1|210018.2|209933.4|209847.6|209743.2|736
1603392600000|2020-10-22 18:50:00|209918.7|209868.7|210089.2|209939.2|210097.3|209975|209900.2|209850.2|810
1603392900000|2020-10-22 18:55:00|210065.1|209915.1|210043.4|209993.4|210177|210076.8|209971.1|209891.9|870
1603393200000|2020-10-22 19:00:00|210042.5|209992.5|210284.1|210234.1|210348.9|210251.2|210042|209930.1|923
1603393500000|2020-10-22 19:05:00|210284.5|210234.5|210251.7|210101.7|210471.9|210374.2|210204.9|210101.7|883
1603393800000|2020-10-22 19:10:00|210255.8|210105.8|210380.3|210230.3|210434.9|210336|210173.9|210068.8|803
1603394100000|2020-10-22 19:15:00|210381.3|210231.3|210347.3|210197.3|210414.4|210310|210285|210194.8|643
1603394400000|2020-10-22 19:20:00|210347.4|210197.4|210334.3|210184.3|210364.8|210255|210214.7|210111.9|686
1603394700000|2020-10-22 19:25:00|210334.7|210184.7|210269.6|210119.6|210356.7|210261.6|210227.8|210113.1|686
1603395000000|2020-10-22 19:30:00|210270.1|210120.1|210316.1|210166.1|210342.3|210243.2|210209.9|210116.2|618
1603395300000|2020-10-22 19:35:00|210317|210167|210197.7|210147.7|210318.1|210201.7|210156.3|210058.9|685
1603395600000|2020-10-22 19:40:00|210194.4|210144.4|210182.3|210132.3|210348.4|210198.4|210182.3|210106.7|655
1603395900000|2020-10-22 19:45:00|210179.2|210129.2|210215.8|210165.8|210330.1|210222|210167.5|210068.2|649
1603396200000|2020-10-22 19:50:00|210216.1|210166.1|210057.4|210007.4|210276.6|210166.8|210057.4|210007.4|724
1603396500000|2020-10-22 19:55:00|210128.4|209978.4|209984.4|209934.4|210175.6|210104.7|209955|209857.5|857
1603396800000|2020-10-22 20:00:00|209983.8|209933.8|209973.3|209923.3|210072|209970.7|209969.4|209877.1|503
1603397100000|2020-10-22 20:05:00|209969.7|209919.7|209943.8|209793.8|210027.2|209933.6|209929.4|209787.5|485
1603397400000|2020-10-22 20:10:00|209943|209793|209878.3|209728.3|209945.1|209824.9|209820.7|209670.7|579
1603397700000|2020-10-22 20:15:00|209883.6|209733.6|209858.2|209708.2|209898.9|209782.9|209778.7|209628.7|408
1603398000000|2020-10-22 20:20:00|209858.7|209708.7|209805.6|209655.6|209860.3|209710.3|209757.4|209607.4|366
1603398300000|2020-10-22 20:25:00|209798.1|209648.1|209770.7|209620.7|209840.2|209690.2|209745.1|209595.1|485
1603398600000|2020-10-22 20:30:00|209765.2|209615.2|209720.7|209570.7|209782.9|209632.9|209705.9|209555.9|443
1603398900000|2020-10-22 20:35:00|209723.1|209573.1|209630.3|209480.3|209723.7|209573.7|209595.8|209445.8|511
1603399200000|2020-10-22 20:40:00|209631.7|209481.7|209649.7|209499.7|209674.6|209524.6|209631.7|209481.7|393
1603399500000|2020-10-22 20:45:00|209648.2|209498.2|209604.5|209454.5|209681.8|209531.8|209588.1|209438.1|428
1603399800000|2020-10-22 20:50:00|209617.5|209467.5|209564.7|209414.7|209618|209467.5|209525.7|209367.7|423
1603400100000|2020-10-22 20:55:00|209565.6|209415.6|209930.6|209590.6|210049.8|209709.8|209563.7|209413.7|546
1603400400000|2020-10-22 21:00:00|209933.3|209593.3|209931.1|209591.1|209966.5|209626.5|209923.8|209583.8|38
1603400700000|2020-10-22 21:05:00|209945.6|209605.6|209895.4|209555.4|209953.3|209613.3|209818.4|209478.4|138
1603401000000|2020-10-22 21:10:00|209881.7|209541.7|209867.5|209527.5|209927.9|209587.9|209817.2|209477.2|141
1603401300000|2020-10-22 21:15:00|209872.5|209532.5|209912.1|209572.1|209990.5|209650.5|209836.1|209496.1|162
1603401600000|2020-10-22 21:20:00|209915.3|209575.3|209965|209625|209973|209727.2|209873.2|209535|154
1603401900000|2020-10-22 21:25:00|209880|209730|209964.5|209624.5|209977.1|209745.4|209870.8|209598.5|129
1603402200000|2020-10-22 21:30:00|209962.8|209650|209905.9|209565.9|209986.9|209751.7|209890.8|209550.8|117
1603402500000|2020-10-22 21:35:00|209915.4|209575.4|210037.8|209697.8|210276.3|209936.3|209898.8|209558.8|358
1603402800000|2020-10-22 21:40:00|210042|209702|209991.4|209651.4|210081.3|209741.3|209896.9|209556.9|174
1603403100000|2020-10-22 21:45:00|209999.5|209659.5|210041.6|209701.6|210077.6|209737.6|209968.1|209628.1|166
1603403400000|2020-10-22 21:50:00|210025.9|209685.9|210093.8|209753.8|210141.5|209801.5|209919.5|209579.5|233
1603403700000|2020-10-22 21:55:00|210093.9|209753.9|210079.2|209739.2|210169.1|209829.1|210054.2|209714.2|197
1603404000000|2020-10-22 22:00:00|210075.8|209735.8|209629|209479|210146.1|209806.1|209611.4|209378.1|535
1603404300000|2020-10-22 22:05:00|209623.2|209473.2|209642.3|209492.3|209715.7|209503.1|209602|209388|287
1603404600000|2020-10-22 22:10:00|209643.4|209493.4|209638|209488|209650.2|209500.2|209619.2|209469.2|211
1603404900000|2020-10-22 22:15:00|209637.4|209487.4|209673.9|209523.9|209689.5|209539.5|209636.9|209486.9|259
1603405200000|2020-10-22 22:20:00|209676.6|209526.6|209672|209522|209708.7|209558.7|209661|209511|254
1603405500000|2020-10-22 22:25:00|209671.9|209521.9|209680|209530|209699.1|209549.1|209669.8|209519.8|203
1603405800000|2020-10-22 22:30:00|209679.5|209529.5|209689.6|209539.6|209700.9|209550.9|209671.8|209521.8|266
1603406100000|2020-10-22 22:35:00|209688|209538|209637.6|209487.6|209698|209548|209602.9|209452.9|366
1603406400000|2020-10-22 22:40:00|209638.7|209488.7|209630.3|209480.3|209663|209513|209614|209464|267
1603406700000|2020-10-22 22:45:00|209629.9|209479.9|209670.5|209520.5|209685.9|209535.9|209623|209473|206
1603407000000|2020-10-22 22:50:00|209666.3|209516.3|209666.3|209516.3|209692.9|209542.9|209625.1|209475.1|224
1603407300000|2020-10-22 22:55:00|209667.4|209517.4|209665.7|209515.7|209684.3|209534.3|209640.7|209490.7|319
1603407600000|2020-10-22 23:00:00|209662.7|209512.7|209694.3|209544.3|209714.4|209564.4|209629.3|209479.3|310
1603407900000|2020-10-22 23:05:00|209692.9|209542.9|209726|209576|209748.9|209598.9|209685.9|209535.9|314
1603408200000|2020-10-22 23:10:00|209727.1|209577.1|209816.1|209666.1|209818.5|209668.5|209720.2|209570.2|396
1603408500000|2020-10-22 23:15:00|209815.3|209665.3|209794.3|209644.3|209820.6|209670.6|209765.1|209615.1|381
1603408800000|2020-10-22 23:20:00|209796.3|209646.3|209802.3|209652.3|209847.1|209697.1|209778.2|209628.2|299
1603409100000|2020-10-22 23:25:00|209800|209650|209806.5|209656.5|209839.7|209689.7|209790.9|209640.9|275
1603409400000|2020-10-22 23:30:00|209808|209658|209765|209615|209813.9|209663.9|209754.7|209604.7|285
1603409700000|2020-10-22 23:35:00|209766.5|209616.5|209775.8|209625.8|209805.9|209655.9|209755.8|209605.8|257
1603410000000|2020-10-22 23:40:00|209798.2|209648.2|209784.8|209634.8|209803.3|209653.3|209761.8|209611.8|263
1603410300000|2020-10-22 23:45:00|209786|209636|209807.7|209657.7|209824.6|209674.6|209776.5|209626.5|352
1603410600000|2020-10-22 23:50:00|209808.1|209658.1|209807|209657|209834.8|209684.8|209795.9|209645.9|332
1603410900000|2020-10-22 23:55:00|209807.2|209657.2|209765.9|209615.9|209818.9|209668.9|209753.4|209603.4|356
1603411200000|2020-10-23 00:00:00|209761.6|209611.6|209857.3|209707.3|209931.7|209781.7|209753.4|209603.4|545
1603411500000|2020-10-23 00:05:00|209852.1|209702.1|209901.9|209751.9|209952.2|209802.2|209830.9|209680.9|631
1603411800000|2020-10-23 00:10:00|209900.7|209750.7|209950|209800|209954.5|209804.5|209889.2|209739.2|471
1603412100000|2020-10-23 00:15:00|209949.6|209799.6|210007.2|209857.2|210017|209867|209912|209762|500
1603412400000|2020-10-23 00:20:00|210005.4|209855.4|210211.8|210061.8|210231.5|210081.5|209970.3|209820.3|449
1603412700000|2020-10-23 00:25:00|210210|210060|210157.6|210007.6|210211.3|210061.3|210110.6|209960.6|583
1603413000000|2020-10-23 00:30:00|210162.7|210012.7|210313.9|210163.9|210343.3|210193.3|210150.2|210000.2|601
1603413300000|2020-10-23 00:35:00|210313.8|210163.8|210305.1|210155.1|210367.5|210217.5|210232.2|210082.2|447
1603413600000|2020-10-23 00:40:00|210302.6|210152.6|210296.7|210146.7|210357.9|210207.9|210252.1|210102.1|460
1603413900000|2020-10-23 00:45:00|210298.1|210148.1|210114.8|209964.8|210302.3|210152.3|210079.7|209929.7|547
1603414200000|2020-10-23 00:50:00|210113.4|209963.4|209779.7|209629.7|210171.5|210021.5|209762.9|209612.9|692
1603414500000|2020-10-23 00:55:00|209769|209619|209894.9|209744.9|209899.7|209749.7|209765.4|209615.4|668
1603414800000|2020-10-23 01:00:00|209890.6|209740.6|210062.2|209912.2|210087.7|209937.7|209890|209740|621
1603415100000|2020-10-23 01:05:00|210061.6|209911.6|210054.4|209904.4|210139.3|209989.3|210019.8|209869.8|570
1603415400000|2020-10-23 01:10:00|210055.6|209905.6|210042.4|209892.4|210070.3|209920.3|209999.5|209849.5|542
1603415700000|2020-10-23 01:15:00|210042.5|209892.5|209949.3|209799.3|210053.3|209903.3|209923.5|209773.5|605
1603416000000|2020-10-23 01:20:00|209956.9|209806.9|210014.8|209864.8|210031.7|209881.7|209929.2|209779.2|517
1603416300000|2020-10-23 01:25:00|210012.7|209862.7|209915.4|209765.4|210025.7|209875.7|209896.8|209746.8|527
1603416600000|2020-10-23 01:30:00|209919.8|209769.8|210011.1|209861.1|210024.6|209874.6|209911.5|209761.5|540
1603416900000|2020-10-23 01:35:00|210018.5|209868.5|209999.8|209849.8|210027.2|209877.2|209925.1|209775.1|535
1603417200000|2020-10-23 01:40:00|210000.7|209850.7|210004.8|209854.8|210021.4|209871.4|209972.7|209822.7|461
1603417500000|2020-10-23 01:45:00|210007.8|209857.8|210094.3|209944.3|210095|209945|209990.6|209840.6|586
1603417800000|2020-10-23 01:50:00|210092.4|209942.4|210150.8|210000.8|210178.8|210028.8|210064.7|209914.7|582
1603418100000|2020-10-23 01:55:00|210153.1|210003.1|209992.4|209842.4|210161.1|210011.1|209979.9|209829.9|591
1603418400000|2020-10-23 02:00:00|210011.6|209861.6|210079.3|209929.3|210103.3|209953.3|209995.5|209845.5|497
1603418700000|2020-10-23 02:05:00|210079.9|209929.9|210159.1|210009.1|210197|210047|210031.1|209881.1|500
1603419000000|2020-10-23 02:10:00|210158.6|210008.6|210211.6|210061.6|210224.6|210074.6|210145.7|209995.7|431
1603419300000|2020-10-23 02:15:00|210207.5|210057.5|210114.8|209964.8|210221.7|210071.7|210094.7|209944.7|519
1603419600000|2020-10-23 02:20:00|210109.7|209959.7|209978.2|209828.2|210118.5|209968.5|209967.7|209817.7|400
1603419900000|2020-10-23 02:25:00|209981.5|209831.5|210033|209883|210084|209934|209973.2|209823.2|404
1603420200000|2020-10-23 02:30:00|210031.7|209881.7|210067.9|209917.9|210084.4|209934.4|209997.5|209847.5|398
1603420500000|2020-10-23 02:35:00|210076.4|209926.4|210053.5|209903.5|210081.3|209931.3|210022.7|209872.7|442
1603420800000|2020-10-23 02:40:00|210053.2|209903.2|210078.9|209928.9|210087.3|209937.3|210038|209888|413
1603421100000|2020-10-23 02:45:00|210078.8|209928.8|210026.9|209876.9|210192.5|210042.5|210021.6|209871.6|577
1603421400000|2020-10-23 02:50:00|210027.3|209877.3|210036.5|209886.5|210076|209926|210024.8|209874.8|398
1603421700000|2020-10-23 02:55:00|210036.2|209886.2|209997.6|209847.6|210063|209913|209978.2|209828.2|383
1603422000000|2020-10-23 03:00:00|209994.5|209844.5|209943.3|209793.3|210019|209869|209929.3|209779.3|550
1603422300000|2020-10-23 03:05:00|209943.2|209793.2|209911.3|209761.3|209976.2|209826.2|209860.5|209710.5|518
1603422600000|2020-10-23 03:10:00|209909.4|209759.4|209957.8|209807.8|209962.2|209812.2|209896.5|209746.5|351
1603422900000|2020-10-23 03:15:00|209956.4|209806.4|209997.1|209847.1|210031.8|209881.8|209942.6|209792.6|371
1603423200000|2020-10-23 03:20:00|209998.5|209848.5|209991.8|209841.8|210039.2|209889.2|209982.6|209832.6|350
1603423500000|2020-10-23 03:25:00|209990.7|209840.7|210079|209929|210093.6|209943.6|209990.7|209840.7|358
1603423800000|2020-10-23 03:30:00|210080.5|209930.5|210036.7|209886.7|210080.5|209930.5|210021.2|209871.2|366
1603424100000|2020-10-23 03:35:00|210038.6|209888.6|210081.5|209931.5|210087.5|209937.5|210036|209886|359
1603424400000|2020-10-23 03:40:00|210081.8|209931.8|210072.7|209922.7|210087.3|209937.3|210055.5|209905.5|318
1603424700000|2020-10-23 03:45:00|210072.5|209922.5|210120.7|209970.7|210125.3|209975.3|210045.2|209895.2|401
1603425000000|2020-10-23 03:50:00|210120.9|209970.9|210124.4|209974.4|210168.1|210018.1|210099.2|209949.2|412
1603425300000|2020-10-23 03:55:00|210125.1|209975.1|210107.1|209957.1|210125.1|209975.1|210086.6|209936.6|356
1603425600000|2020-10-23 04:00:00|210117.7|209967.7|210124.8|209974.8|210156|210006|210111.9|209961.9|416
1603425900000|2020-10-23 04:05:00|210126.1|209976.1|210216.7|210066.7|210219.6|210069.6|210125.5|209975.5|382
1603426200000|2020-10-23 04:10:00|210215.7|210065.7|210219.1|210069.1|210238.9|210088.9|210193|210043|365
1603426500000|2020-10-23 04:15:00|210229|210079|210217|210067|210239.5|210089.5|210203.5|210053.5|297
1603426800000|2020-10-23 04:20:00|210217.1|210067.1|210223.9|210073.9|210240.2|210090.2|210209.2|210059.2|287
1603427100000|2020-10-23 04:25:00|210231.5|210081.5|210213.9|210063.9|210238.1|210088.1|210212.4|210062.4|255
1603427400000|2020-10-23 04:30:00|210214|210064|210199.2|210049.2|210237.6|210087.6|210163.1|210013.1|382
1603427700000|2020-10-23 04:35:00|210198.2|210048.2|210158.5|210008.5|210220.5|210070.5|210152.7|210002.7|358
1603428000000|2020-10-23 04:40:00|210160.4|210010.4|210171.4|210021.4|210194.8|210044.8|210153|210003|333
1603428300000|2020-10-23 04:45:00|210173.7|210023.7|210148.4|209998.4|210203.1|210053.1|210087.6|209976.4|350
1603428600000|2020-10-23 04:50:00|210147.7|209997.7|210114.9|209964.9|210166.1|210016.1|210076.9|209926.9|305
1603428900000|2020-10-23 04:55:00|210113.6|209963.6|210069|209919|210131.5|209981.5|210067.7|209917.7|350
1603429200000|2020-10-23 05:00:00|210068.2|209918.2|210125.7|209975.7|210142.8|209992.8|210058.3|209908.3|358
1603429500000|2020-10-23 05:05:00|210126.3|209976.3|210118.1|209968.1|210139.8|209989.8|210099.8|209949.8|283
1603429800000|2020-10-23 05:10:00|210118|209968|210145.5|209995.5|210181.3|210031.3|210117|209967|339
1603430100000|2020-10-23 05:15:00|210166.7|210016.7|210240.9|210090.9|210253|210103|210144.1|209994.1|308
1603430400000|2020-10-23 05:20:00|210256.2|210106.2|210255|210105|210311.7|210161.7|210202.7|210052.7|416
1603430700000|2020-10-23 05:25:00|210254.9|210104.9|210208.6|210058.6|210274.8|210124.8|210200.8|210050.8|385
1603431000000|2020-10-23 05:30:00|210206.3|210056.3|210241.3|210091.3|210254.7|210104.7|210198.4|210048.4|377
1603431300000|2020-10-23 05:35:00|210249.7|210099.7|210241|210091|210276.9|210126.9|210218.1|210068.1|320
1603431600000|2020-10-23 05:40:00|210229.4|210079.4|210110.2|209960.2|210257|210107|210098.3|209948.3|407
1603431900000|2020-10-23 05:45:00|210117.7|209967.7|210104.8|209954.8|210144.6|209994.6|210096.8|209946.8|312
1603432200000|2020-10-23 05:50:00|210106|209956|210144.6|209994.6|210181|210031|210098.3|209948.3|305
1603432500000|2020-10-23 05:55:00|210146.5|209996.5|210145.5|209995.5|210182.7|210032.7|210143.5|209993.5|393
1603432800000|2020-10-23 06:00:00|210149.9|209999.9|210250.4|210100.4|210321.5|210171.5|210149.9|209999.9|531
1603433100000|2020-10-23 06:05:00|210251.9|210101.9|210416.1|210266.1|210417.2|210267.2|210235.7|210085.7|504
1603433400000|2020-10-23 06:10:00|210431.2|210281.2|210443.4|210293.4|210470.8|210320.8|210373.6|210223.6|628
1603433700000|2020-10-23 06:15:00|210443.2|210293.2|210370.4|210220.4|210490.8|210340.8|210325.8|210175.8|476
1603434000000|2020-10-23 06:20:00|210370.8|210220.8|210355.5|210205.5|210372.3|210222.3|210289.5|210139.5|473
1603434300000|2020-10-23 06:25:00|210344.2|210194.2|210382.3|210232.3|210392.5|210242.5|210312.2|210162.2|436
1603434600000|2020-10-23 06:30:00|210382.2|210232.2|210240.9|210090.9|210461.2|210341.5|210240.9|210090.9|634
1603434900000|2020-10-23 06:35:00|210240.2|210090.2|210322.6|210172.6|210328.5|210178.5|210236.2|210086.2|380
1603435200000|2020-10-23 06:40:00|210326.8|210176.8|210321|210171|210333.4|210183.4|210278.1|210128.1|539
1603435500000|2020-10-23 06:45:00|210320.9|210170.9|210270.1|210120.1|210325|210175|210257.8|210107.8|536
1603435800000|2020-10-23 06:50:00|210266.6|210116.6|210239.8|210089.8|210273.1|210123.1|210206.8|210056.8|529
1603436100000|2020-10-23 06:55:00|210240.4|210090.4|210236.5|210086.5|210417.3|210267.3|210231.1|210081.1|596
1603436400000|2020-10-23 07:00:00|210239.4|210089.4|209869.2|209719.2|210285.9|210135.9|209857.6|209707.6|909
1603436700000|2020-10-23 07:05:00|209869.7|209719.7|210004|209854|210013.1|209863.1|209830.2|209680.2|691
1603437000000|2020-10-23 07:10:00|210006.6|209856.6|210089.2|209939.2|210094.5|209944.5|209909.8|209759.8|658
1603437300000|2020-10-23 07:15:00|210093.1|209943.1|210051.2|209901.2|210118.8|209968.8|209910.6|209760.6|831
1603437600000|2020-10-23 07:20:00|210053.3|209903.3|209919.9|209769.9|210054.6|209904.6|209865.1|209715.1|726
1603437900000|2020-10-23 07:25:00|209920|209770|209733.8|209583.8|209934.2|209784.2|209700|209550|635
1603438200000|2020-10-23 07:30:00|209699.7|209549.7|209645.4|209495.4|209699.7|209549.7|209533.4|209383.4|806
1603438500000|2020-10-23 07:35:00|209649.4|209499.4|209511.9|209361.9|209649.4|209499.4|209347.4|209197.4|835
1603438800000|2020-10-23 07:40:00|209512.4|209362.4|209536.6|209386.6|209619.5|209469.5|209436.6|209286.6|777
1603439100000|2020-10-23 07:45:00|209537.3|209387.3|209530.4|209380.4|209609.8|209459.8|209499.8|209349.8|689
1603439400000|2020-10-23 07:50:00|209521.5|209371.5|209574|209424|209626.3|209476.3|209445.5|209295.5|758
1603439700000|2020-10-23 07:55:00|209569.7|209419.7|209436.1|209286.1|209588|209438|209364.2|209261.6|698
1603440000000|2020-10-23 08:00:00|209451.4|209301.4|209346.1|209196.1|209466.9|209329.5|209326.2|209176.2|558
1603440300000|2020-10-23 08:05:00|209345.4|209195.4|209202.1|209052.1|209349.4|209199.4|209201|209051|743
1603440600000|2020-10-23 08:10:00|209198.3|209048.3|209144.5|208994.5|209214.8|209064.8|209050.4|208940|759
1603440900000|2020-10-23 08:15:00|209145.3|208995.3|208951.1|208801.1|209174.1|209024.1|208881.5|208770.9|768
1603441200000|2020-10-23 08:20:00|208953.2|208803.2|209064.6|208914.6|209139.9|208989.9|208923.8|208773.8|684
1603441500000|2020-10-23 08:25:00|209064.1|208914.1|209136.4|208986.4|209241.3|209091.3|209025.5|208879.5|727
1603441800000|2020-10-23 08:30:00|209136.9|208986.9|209169.2|209019.2|209233.9|209083.9|209128|208978|601
1603442100000|2020-10-23 08:35:00|209168.1|209018.1|209007.1|208857.1|209171.7|209021.7|209004.6|208854.6|565
1603442400000|2020-10-23 08:40:00|208996.6|208846.6|208992.4|208842.4|209042.9|208892.9|208941.2|208800.4|506
1603442700000|2020-10-23 08:45:00|208993|208843|209098.3|208948.3|209119.9|208993.1|208993|208843|553
1603443000000|2020-10-23 08:50:00|209094.7|208944.7|209100.8|208950.8|209137.5|208987.5|209056|208906|499
1603443300000|2020-10-23 08:55:00|209101|208951|209180.1|209030.1|209194.5|209090|209043.1|208906.1|382
1603443600000|2020-10-23 09:00:00|209182.8|209032.8|209257.5|209107.5|209261.8|209111.8|209114.7|209007|509
1603443900000|2020-10-23 09:05:00|209258.5|209108.5|209239.1|209089.1|209276.4|209174.1|209190.4|209073.1|505
1603444200000|2020-10-23 09:10:00|209240.3|209090.3|209153.3|209003.3|209272.7|209151.8|209094.6|208944.6|590
1603444500000|2020-10-23 09:15:00|209155.3|209005.3|209001.6|208851.6|209178.2|209075.9|208956.4|208806.4|647
1603444800000|2020-10-23 09:20:00|209000.8|208850.8|209013.5|208863.5|209024.5|208881.1|208926.8|208805.5|673
1603445100000|2020-10-23 09:25:00|209016|208866|209087.1|208937.1|209089|208939|208958.2|208808.2|584
1603445400000|2020-10-23 09:30:00|209087.4|208937.4|208973.9|208823.9|209124.2|208974.2|208955.3|208805.3|641
1603445700000|2020-10-23 09:35:00|208974.5|208824.5|209067.8|208917.8|209090.9|208940.9|208922.3|208772.3|659
1603446000000|2020-10-23 09:40:00|209064.8|208914.8|209083.1|208933.1|209172.6|209022.6|209057.4|208907.4|678
1603446300000|2020-10-23 09:45:00|209082.6|208932.6|209280.9|209130.9|209286.1|209180.1|209076.7|208926.7|764
1603446600000|2020-10-23 09:50:00|209281.7|209131.7|209293.5|209143.5|209294.4|209194.9|209196.2|209089.6|651
1603446900000|2020-10-23 09:55:00|209293.2|209143.2|209295.1|209145.1|209325|209200.6|209218.1|209095.9|738
1603447200000|2020-10-23 10:00:00|209294|209144|209271.1|209121.1|209331|209189.2|209190.9|209046.9|751
1603447500000|2020-10-23 10:05:00|209271.3|209121.3|209206.1|209056.1|209406.7|209272|209201.8|209051.8|655
1603447800000|2020-10-23 10:10:00|209205.2|209055.2|209366.5|209216.5|209368.2|209218.2|209175.6|209025.6|580
1603448100000|2020-10-23 10:15:00|209365.2|209215.2|209377.8|209227.8|209424.6|209274.6|209335.7|209185.7|514
1603448400000|2020-10-23 10:20:00|209379.9|209229.9|209434.9|209284.9|209462.5|209312.5|209303.4|209188.1|528
1603448700000|2020-10-23 10:25:00|209431.6|209281.6|209536.2|209386.2|209545.2|209395.2|209411.2|209261.2|547
1603449000000|2020-10-23 10:30:00|209535.3|209385.3|209411.3|209261.3|209536.8|209386.8|209408.2|209258.2|556
1603449300000|2020-10-23 10:35:00|209411.4|209261.4|209414.6|209264.6|209445.4|209295.4|209370.4|209220.4|466
1603449600000|2020-10-23 10:40:00|209415.9|209265.9|209430.5|209280.5|209464.3|209314.3|209360.1|209210.1|586
1603449900000|2020-10-23 10:45:00|209430.3|209280.3|209392.4|209242.4|209511.6|209410.3|209392.4|209242.4|558
1603450200000|2020-10-23 10:50:00|209392.2|209242.2|209346.1|209196.1|209421.7|209271.7|209282|209132|635
1603450500000|2020-10-23 10:55:00|209346|209196|209350.5|209200.5|209379.7|209265.6|209250.7|209128.4|612
1603450800000|2020-10-23 11:00:00|209352.7|209202.7|209409.1|209259.1|209449.6|209315.8|209336.3|209186.3|744
1603451100000|2020-10-23 11:05:00|209409|209259|209331|209181|209414.3|209264.3|209266.6|209142.3|623
1603451400000|2020-10-23 11:10:00|209331.2|209181.2|209236.3|209086.3|209484.3|209334.3|209229.7|209079.7|756
1603451700000|2020-10-23 11:15:00|209235.9|209085.9|209378|209228|209441.4|209306.3|209208.9|209058.9|788
1603452000000|2020-10-23 11:20:00|209380.2|209230.2|209381.5|209231.5|209403.4|209300|209322.8|209223.3|643
1603452300000|2020-10-23 11:25:00|209381.1|209231.1|209396.6|209246.6|209400.9|209302.1|209319.2|209224.4|512
1603452600000|2020-10-23 11:30:00|209397.3|209247.3|209252.2|209102.2|209400.8|209301.3|209176.7|209071.7|720
1603452900000|2020-10-23 11:35:00|209251.6|209101.6|209249.9|209099.9|209317.7|209196.9|209214.2|209090.5|684
1603453200000|2020-10-23 11:40:00|209251.6|209101.6|208982.9|208932.9|209253.3|209103.3|208980.4|208874.5|719
1603453500000|2020-10-23 11:45:00|208983.6|208933.6|209197.6|209047.6|209265.7|209115.7|208964.8|208895.7|703
1603453800000|2020-10-23 11:50:00|209199.1|209049.1|209216.5|209066.5|209232.5|209122.4|209140.2|209024.3|609
1603454100000|2020-10-23 11:55:00|209217|209067|209232.4|209182.4|209285.9|209197.5|209194.7|209061.7|697
1603454400000|2020-10-23 12:00:00|209235.1|209185.1|209035.9|208885.9|209304.8|209203.8|209004.7|208878.4|819
1603454700000|2020-10-23 12:05:00|209035.3|208885.3|208849.7|208699.7|209035.7|208930.3|208811.5|208661.5|829
1603455000000|2020-10-23 12:10:00|208848.7|208698.7|208818.2|208768.2|208914.3|208813.7|208772.5|208679.2|802
1603455300000|2020-10-23 12:15:00|208814.8|208764.8|208757.4|208707.4|208917|208812.3|208708.8|208600.5|763
1603455600000|2020-10-23 12:20:00|208754.7|208704.7|208954.8|208804.8|208975.7|208874.1|208739.8|208612.3|821
1603455900000|2020-10-23 12:25:00|208955.2|208805.2|208967|208817|208986.4|208870.9|208827.8|208706.2|930
1603456200000|2020-10-23 12:30:00|208970.1|208820.1|208876.3|208726.3|208979.7|208877.4|208668.9|208563.4|818
1603456500000|2020-10-23 12:35:00|208872.6|208722.6|208841.3|208791.3|209038.4|208932.5|208840.3|208716|788
1603456800000|2020-10-23 12:40:00|208841.2|208791.2|208791.6|208741.6|208955.3|208856.5|208750.1|208660.2|844
1603457100000|2020-10-23 12:45:00|208791.3|208741.3|208906.6|208756.6|208908.9|208814.4|208721.3|208622.5|783
1603457400000|2020-10-23 12:50:00|208905.4|208755.4|208846.5|208796.5|208940.2|208837.7|208754.6|208653.8|810
1603457700000|2020-10-23 12:55:00|208846.4|208796.4|208800.1|208750.1|208981.5|208884.4|208788.6|208653.7|843
1603458000000|2020-10-23 13:00:00|208800.7|208750.7|208775.6|208725.6|208895|208798.4|208709.5|208613.1|836
1603458300000|2020-10-23 13:05:00|208774.9|208724.9|209226.8|209076.8|209242.3|209146.8|208757.3|208655.2|801
1603458600000|2020-10-23 13:10:00|209226.7|209076.7|208931.4|208881.4|209245.6|209127.1|208926.2|208836.1|856
1603458900000|2020-10-23 13:15:00|208931.8|208881.8|208909.5|208859.5|209136.8|209032.2|208883.5|208763.6|879
1603459200000|2020-10-23 13:20:00|208906.6|208856.6|208889.9|208839.9|209047.1|208949.5|208889.7|208784.3|641
1603459500000|2020-10-23 13:25:00|208890.2|208840.2|208961|208811|209068.1|208964.4|208836.8|208746.4|693
1603459800000|2020-10-23 13:30:00|208959.4|208809.4|209089.1|208939.1|209095|208994.2|208897.7|208794.9|1025
1603460100000|2020-10-23 13:35:00|209087|208937|209212.5|209162.5|209281.4|209186.1|209067.4|208937|1055
1603460400000|2020-10-23 13:40:00|209212.6|209162.6|209059.7|208909.7|209359.4|209261.6|208977|208873.1|936
1603460700000|2020-10-23 13:45:00|209059.2|208909.2|209112.4|208962.4|209134.4|209039.7|208945.1|208846.4|948
1603461000000|2020-10-23 13:50:00|209114|208964|209052.4|209002.4|209225.2|209116.5|209012.1|208893.1|941
1603461300000|2020-10-23 13:55:00|209049.5|208999.5|209199.8|209049.8|209220.6|209125.6|209016.1|208939.5|938
1603461600000|2020-10-23 14:00:00|209201.9|209051.9|209347.8|209297.8|209465.5|209368.9|209114.2|209010.3|1030
1603461900000|2020-10-23 14:05:00|209347.3|209297.3|209394.7|209244.7|209450.7|209369.6|209248.5|209148.9|1012
1603462200000|2020-10-23 14:10:00|209395.8|209245.8|209483|209333|209584.9|209447.1|209294.9|209172.5|986
1603462500000|2020-10-23 14:15:00|209484|209334|209413.7|209363.7|209556.9|209466.2|209401.9|209304.7|868
1603462800000|2020-10-23 14:20:00|209417.1|209367.1|209667.2|209517.2|209700.1|209594|209400.5|209319.1|827
1603463100000|2020-10-23 14:25:00|209668.4|209518.4|209418.9|209368.9|209673.8|209570.8|209383.4|209292.5|893
1603463400000|2020-10-23 14:30:00|209421.3|209371.3|209204.4|209154.4|209506.2|209411.8|209181|209089.1|847
1603463700000|2020-10-23 14:35:00|209201.8|209151.8|209244.8|209194.8|209306.3|209197.5|209150.4|209067.3|905
1603464000000|2020-10-23 14:40:00|209241.8|209191.8|209213.7|209163.7|209308.2|209208.2|209149.5|209055.2|948
1603464300000|2020-10-23 14:45:00|209214.3|209164.3|209264.5|209214.5|209316.2|209216.5|209174.3|209060.7|1006
1603464600000|2020-10-23 14:50:00|209263.6|209213.6|209069.4|209019.4|209318.7|209222.5|209064.9|208965|861
1603464900000|2020-10-23 14:55:00|209069.1|209019.1|208933.1|208883.1|209087.6|209032|208895.1|208812.2|807
1603465200000|2020-10-23 15:00:00|208936|208886|209049.9|208999.9|209225.7|209116.9|208935.5|208840.6|928
1603465500000|2020-10-23 15:05:00|209049.8|208999.8|208762.6|208712.6|209087.3|209006.8|208751.2|208650.3|839
1603465800000|2020-10-23 15:10:00|208763|208713|208783.8|208733.8|208920.9|208812.9|208697.7|208605.6|806
1603466100000|2020-10-23 15:15:00|208777.6|208727.6|208779.8|208729.8|208892.4|208770.4|208735.6|208635.2|801
1603466400000|2020-10-23 15:20:00|208780.1|208730.1|209017.7|208867.7|209043.7|208893.7|208776.7|208687|823
1603466700000|2020-10-23 15:25:00|209019.1|208869.1|209001.3|208851.3|209102.7|209007.5|208923.4|208809.7|833
1603467000000|2020-10-23 15:30:00|209005.9|208855.9|208922.5|208772.5|209097.8|208991|208891.1|208772.5|913
1603467300000|2020-10-23 15:35:00|208926.6|208776.6|208995.7|208845.7|209063.4|208959.7|208889.1|208776.6|905
1603467600000|2020-10-23 15:40:00|208995.9|208845.9|209004|208954|209064.8|208963.2|208877.1|208785.5|851
1603467900000|2020-10-23 15:45:00|209003.9|208953.9|209096.1|209046.1|209148.2|209051|208954.1|208834.1|881
1603468200000|2020-10-23 15:50:00|209096.5|209046.5|209222.1|209172.1|209288.5|209207.7|209066|208985.9|839
1603468500000|2020-10-23 15:55:00|209223.9|209173.9|208991.5|208941.5|209356.8|209257.6|208991.5|208896.6|872
1603468800000|2020-10-23 16:00:00|208987.7|208937.7|209038.5|208988.5|209140.4|209044.5|208981.1|208898.5|914
1603469100000|2020-10-23 16:05:00|209038.8|208988.8|208999.2|208949.2|209092.4|209006.6|208980.9|208924.7|814
1603469400000|2020-10-23 16:10:00|208996.7|208946.7|209003.2|208953.2|209060.2|208989.4|208979.9|208908.3|761
1603469700000|2020-10-23 16:15:00|209003.5|208953.5|209221.9|209071.9|209302.4|209190.7|208945.8|208866.4|991
1603470000000|2020-10-23 16:20:00|209219.6|209069.6|209181.7|209131.7|209280|209184.2|209167.6|209069.6|918
1603470300000|2020-10-23 16:25:00|209181|209131|208969|208919|209183.4|209133.4|208937.3|208835.4|810
1603470600000|2020-10-23 16:30:00|208971.5|208921.5|208900|208850|209045.4|208943|208882.6|208787.4|895
1603470900000|2020-10-23 16:35:00|208900.1|208850.1|208704.2|208654.2|208913.2|208863.2|208686.9|208600.3|796
1603471200000|2020-10-23 16:40:00|208704.8|208654.8|208823|208773|208876.2|208780.7|208688.2|208614.1|726
1603471500000|2020-10-23 16:45:00|208824.3|208774.3|208823.9|208673.9|208917.3|208810.8|208773.2|208672.5|778
1603471800000|2020-10-23 16:50:00|208823.8|208673.8|208923.9|208773.9|208966.5|208862.1|208749.4|208627.9|839
1603472100000|2020-10-23 16:55:00|208925.1|208775.1|209060.4|208910.4|209062.2|208912.2|208866.1|208736.7|753
1603472400000|2020-10-23 17:00:00|209061.2|208911.2|208971.6|208821.6|209066.2|208954.7|208911|208807.1|769
1603472700000|2020-10-23 17:05:00|208969.1|208819.1|208881.8|208831.8|208977.2|208847.1|208878.4|208743.4|686
1603473000000|2020-10-23 17:10:00|208880.1|208830.1|209014.8|208864.8|209023.6|208915.4|208871.5|208775.2|618
1603473300000|2020-10-23 17:15:00|209014.9|208864.9|209001.7|208851.7|209101.2|208999.4|208940.4|208822|775
1603473600000|2020-10-23 17:20:00|209002.5|208852.5|208873|208823|209016.3|208866.3|208833.6|208711.8|766
1603473900000|2020-10-23 17:25:00|208870.3|208820.3|208962.3|208812.3|208978.4|208850.5|208868.4|208768.1|737
1603474200000|2020-10-23 17:30:00|208964.9|208814.9|208868|208818|208971.3|208861.4|208853.6|208756.8|616
1603474500000|2020-10-23 17:35:00|208870.1|208820.1|209000.2|208850.2|209003.4|208864.3|208865.3|208780.2|585
1603474800000|2020-10-23 17:40:00|208998.9|208848.9|208954.3|208804.3|209034.6|208932.8|208893.4|208785.1|699
1603475100000|2020-10-23 17:45:00|208951.4|208801.4|209036|208986|209111.7|209027.3|208950.2|208800.2|736
1603475400000|2020-10-23 17:50:00|209035.3|208985.3|209043.3|208993.3|209110|209025.3|209031.9|208931.9|697
1603475700000|2020-10-23 17:55:00|209043.4|208993.4|209034.8|208984.8|209100|209011.8|209023.5|208912.8|606
1603476000000|2020-10-23 18:00:00|209032.3|208982.3|208909.3|208859.3|209088.8|208992|208905.2|208806.1|585
1603476300000|2020-10-23 18:05:00|208910.9|208860.9|208869.7|208719.7|208957.8|208861.5|208781.3|208683.7|698
1603476600000|2020-10-23 18:10:00|208870.1|208720.1|208857.8|208807.8|208908.7|208822.4|208821.2|208719.4|652
1603476900000|2020-10-23 18:15:00|208858.8|208808.8|208745.4|208695.4|208900|208809.6|208727.1|208637.4|695
1603477200000|2020-10-23 18:20:00|208745.5|208695.5|208779.6|208629.6|208840.3|208745.6|208718.8|208625.3|557
1603477500000|2020-10-23 18:25:00|208779.1|208629.1|208815.6|208665.6|208829|208680.1|208627.3|208527.2|602
1603477800000|2020-10-23 18:30:00|208816.6|208666.6|208748.5|208698.5|208824.7|208721.3|208718.7|208622.4|625
1603478100000|2020-10-23 18:35:00|208748.8|208698.8|208771.8|208721.8|208851.9|208753.8|208729.5|208625.9|617
1603478400000|2020-10-23 18:40:00|208772.9|208722.9|208740.3|208690.3|208806.1|208739.7|208726.5|208626.3|653
1603478700000|2020-10-23 18:45:00|208741.1|208691.1|208731.5|208681.5|208818.2|208721.6|208726.9|208626.2|581
1603479000000|2020-10-23 18:50:00|208732.3|208682.3|208691.6|208641.6|208800.1|208708.5|208681.2|208575.6|586
1603479300000|2020-10-23 18:55:00|208692.9|208642.9|208747.8|208697.8|208864.1|208742.5|208690.8|208601.4|668
1603479600000|2020-10-23 19:00:00|208745.8|208695.8|208866.8|208716.8|208923.4|208806.9|208725.3|208622.5|570
1603479900000|2020-10-23 19:05:00|208865.4|208715.4|208805.2|208655.2|208879.4|208729.4|208752.3|208643.9|443
1603480200000|2020-10-23 19:10:00|208806.2|208656.2|208648.2|208498.2|208822.1|208693.7|208646.6|208498.2|551
1603480500000|2020-10-23 19:15:00|208648.1|208498.1|208734.1|208584.1|208757.6|208607.6|208645.8|208495.8|569
1603480800000|2020-10-23 19:20:00|208738.8|208588.8|208758.7|208608.7|208787.8|208646.4|208693.4|208582.3|492
1603481100000|2020-10-23 19:25:00|208757.6|208607.6|208739.3|208589.3|208847.2|208697.2|208701.4|208588.1|487
1603481400000|2020-10-23 19:30:00|208741.6|208591.6|208789.1|208639.1|208859.2|208709.2|208735|208585|495
1603481700000|2020-10-23 19:35:00|208789.3|208639.3|208785.4|208635.4|208823.1|208673.1|208772.8|208622.8|612
1603482000000|2020-10-23 19:40:00|208782|208632|208672.4|208522.4|208783.8|208633.8|208662.8|208512.8|589
1603482300000|2020-10-23 19:45:00|208671.1|208521.1|208741.5|208591.5|208751.5|208601.5|208629.1|208517.1|453
1603482600000|2020-10-23 19:50:00|208742.3|208592.3|208724.5|208574.5|208760|208610|208710.8|208560.8|592
1603482900000|2020-10-23 19:55:00|208728.9|208578.9|208720.9|208570.9|208781.4|208631.4|208719.1|208569.1|627
1603483200000|2020-10-23 20:00:00|208723.1|208573.1|208706.9|208556.9|208774.9|208647.4|208675.5|208542|558
1603483500000|2020-10-23 20:05:00|208708.4|208558.4|208695.4|208545.4|208770.5|208633.5|208670.5|208520.5|432
1603483800000|2020-10-23 20:10:00|208695.2|208545.2|208734.4|208584.4|208756.4|208606.4|208659.5|208509.5|411
1603484100000|2020-10-23 20:15:00|208742.3|208592.3|208676|208526|208768|208618|208634.8|208507.6|325
1603484400000|2020-10-23 20:20:00|208676.3|208526.3|208677.6|208527.6|208718|208568|208662.5|208512.5|354
1603484700000|2020-10-23 20:25:00|208678.1|208528.1|208664.1|208514.1|208697.5|208547.5|208645.5|208495.5|365
1603485000000|2020-10-23 20:30:00|208666.3|208516.3|208661.5|208511.5|208671.4|208521.4|208650.8|208500.8|304
1603485300000|2020-10-23 20:35:00|208668.6|208518.6|208666.6|208516.6|208671.9|208521.9|208646.1|208496.1|231
1603485600000|2020-10-23 20:40:00|208666.8|208516.8|208667.7|208517.7|208683.6|208533.6|208627.1|208477.1|280
1603485900000|2020-10-23 20:45:00|208667.9|208517.9|208670.1|208520.1|208729|208579|208656|208506|390
1603486200000|2020-10-23 20:50:00|208669.9|208519.9|208656.9|208506.9|208673.5|208523.5|208576.5|208426.5|331
1603486500000|2020-10-23 20:55:00|208658.2|208508.2|208664.6|208514.6|208883.4|208606.7|208575.1|208273|232
1603659600000|2020-10-25 21:00:00|209129.5|208744.5|209129.5|208744.5|209129.5|208744.5|209129.5|208744.5|1
1603659900000|2020-10-25 21:05:00|209069.5|208684.5|209129.5|208744.5|209129.5|208865|209045.5|208660.5|13
1603660200000|2020-10-25 21:10:00|209039.1|208849.1|209124.5|208739.5|209129.6|208869.9|209029.9|208739.5|12
1603660500000|2020-10-25 21:15:00|209053.5|208668.5|209062.1|208727.1|209169.9|208827.4|209015.5|208630.5|236
1603660800000|2020-10-25 21:20:00|209068.4|208733.4|209066.7|208731.7|209068.7|208807.7|208957.7|208713.4|104
1603661100000|2020-10-25 21:25:00|209042.1|208725.6|209018.6|208746.6|209085.5|208809.6|208955.7|208668|77
1603661400000|2020-10-25 21:30:00|209024|208738.1|209017.7|208729.6|209029.3|208761.8|208900.1|208633.6|101
1603661700000|2020-10-25 21:35:00|209020.6|208726.4|209027.3|208725.8|209036.4|208772.1|208897.8|208667.6|77
1603662000000|2020-10-25 21:40:00|209015.7|208749.4|209052.2|208717.2|209059.5|208786.6|208899.2|208633.2|139
1603662300000|2020-10-25 21:45:00|209028.6|208693.6|209043.5|208725.5|209068.2|208752.9|209015.9|208685.5|80
1603662600000|2020-10-25 21:50:00|209042.7|208724.6|209009.9|208674.9|209050.3|208757.2|209008.6|208673.6|95
1603662900000|2020-10-25 21:55:00|209033.9|208698.9|209056.9|208727.3|209079.4|208752.4|209011.9|208677|136
1603663200000|2020-10-25 22:00:00|209033.7|208698.7|208918.5|208768.5|209052.2|208805.9|208858.7|208653.1|338
1603663500000|2020-10-25 22:05:00|208913.4|208763.4|208974.6|208824.6|209039.9|208831.2|208913.4|208720.2|399
1603663800000|2020-10-25 22:10:00|208971.2|208821.2|209003.8|208853.8|209058.1|208881.3|208904.1|208732.7|494
1603664100000|2020-10-25 22:15:00|209004|208854|209127.1|208977.1|209163|208989.3|209000.8|208850.8|521
1603664400000|2020-10-25 22:20:00|209126.5|208976.5|209237.6|209087.6|209329.1|209179.1|209107.6|208957.6|498
1603664700000|2020-10-25 22:25:00|209237.1|209087.1|209231.2|208957.7|209296.5|209125.4|209157.7|208863.8|664
1603665000000|2020-10-25 22:30:00|209241.3|208939|209166.3|209016.3|209270.1|209063.9|209142.7|208822|756
1603665300000|2020-10-25 22:35:00|209166.6|209016.6|209314.4|209045.2|209335.5|209175.7|209129|208919|638
1603665600000|2020-10-25 22:40:00|209318.1|209040.5|209300.3|209150.3|209336|209186|209200.9|208909.5|596
1603665900000|2020-10-25 22:45:00|209300.8|209150.8|209338.8|209188.8|209344.2|209194.2|209220.6|208955.5|484
1603666200000|2020-10-25 22:50:00|209334.9|209184.9|209337.5|209187.5|209395|209232.2|209315.2|209123|378
1603666500000|2020-10-25 22:55:00|209337.4|209187.4|209404.7|209254.7|209414.7|209264.7|209278.9|209128.9|432
1603666800000|2020-10-25 23:00:00|209394.3|209244.3|209287.1|209137.1|209399.4|209249.4|209253.5|209103.5|421
1603667100000|2020-10-25 23:05:00|209286.6|209136.6|209268.4|209118.4|209304.7|209154.7|209218.8|209068.8|387
1603667400000|2020-10-25 23:10:00|209267.8|209117.8|209248.5|209098.5|209295.3|209145.3|209200.7|209050.7|406
1603667700000|2020-10-25 23:15:00|209248.2|209098.2|209269.3|209119.3|209271.4|209121.4|209195|209045|387
1603668000000|2020-10-25 23:20:00|209275.9|209125.9|209264.5|209114.5|209299|209149|209216|209066|406
1603668300000|2020-10-25 23:25:00|209264.7|209114.7|209200.7|209050.7|209270.6|209120.6|209197.4|209047.4|356
1603668600000|2020-10-25 23:30:00|209197.4|209047.4|209222.7|209072.7|209255.5|209105.5|209196.3|209046.3|369
1603668900000|2020-10-25 23:35:00|209223.2|209073.2|209211.1|209061.1|209236.4|209086.4|209196.2|209046.2|335
1603669200000|2020-10-25 23:40:00|209213.7|209063.7|209178.9|209028.9|209226.8|209076.8|209177.9|209027.9|316
1603669500000|2020-10-25 23:45:00|209178.3|209028.3|209179.7|209029.7|209185.7|209035.7|209126.1|208976.1|364
1603669800000|2020-10-25 23:50:00|209179.6|209029.6|209150.1|209000.1|209189.2|209039.2|209110|208960|296
1603670100000|2020-10-25 23:55:00|209152.1|209002.1|209131.4|208981.4|209198.3|209048.3|209101.5|208951.5|374
1603670400000|2020-10-26 00:00:00|209127|208977|209058|208908|209161.1|209011.1|209036.7|208886.7|502
1603670700000|2020-10-26 00:05:00|209058.2|208908.2|208994.3|208844.3|209064.5|208914.5|208974.3|208824.3|368
1603671000000|2020-10-26 00:10:00|208993.9|208843.9|209024|208874|209042.1|208892.1|208974.8|208824.8|349
1603671300000|2020-10-26 00:15:00|209024.2|208874.2|209065.3|208915.3|209084.2|208934.2|208977.2|208827.2|435
1603671600000|2020-10-26 00:20:00|209064.7|208914.7|209046.5|208896.5|209098.9|208948.9|208967.4|208817.4|507
1603671900000|2020-10-26 00:25:00|209046.9|208896.9|209064.5|208914.5|209090.6|208940.6|209032|208882|433
1603672200000|2020-10-26 00:30:00|209063.9|208913.9|209105.4|208955.4|209117.1|208967.1|209022.5|208872.5|350
1603672500000|2020-10-26 00:35:00|209089.2|208939.2|209091.4|208941.4|209120.6|208970.6|209076.7|208926.7|392
1603672800000|2020-10-26 00:40:00|209090.8|208940.8|209044.6|208894.6|209119.3|208969.3|209017|208867|404
1603673100000|2020-10-26 00:45:00|209045.8|208895.8|209029.1|208879.1|209060.7|208910.7|208962.9|208812.9|434
1603673400000|2020-10-26 00:50:00|209028.4|208878.4|209055.7|208905.7|209112.3|208962.3|209004.1|208854.1|466
1603673700000|2020-10-26 00:55:00|209057.1|208907.1|209139|208989|209162.8|209012.8|209053.7|208903.7|533
1603674000000|2020-10-26 01:00:00|209138.3|208988.3|209107.4|208957.4|209146.1|208996.1|209037.8|208887.8|515
1603674300000|2020-10-26 01:05:00|209106.5|208956.5|209025.7|208875.7|209125.7|208975.7|209022.1|208872.1|466
1603674600000|2020-10-26 01:10:00|209023.6|208873.6|208958.5|208808.5|209037.5|208887.5|208941.4|208791.4|367
1603674900000|2020-10-26 01:15:00|208958.4|208808.4|209023.8|208873.8|209036.9|208886.9|208952.6|208802.6|395
1603675200000|2020-10-26 01:20:00|209025.9|208875.9|209121.6|208971.6|209124.4|208974.4|209000.9|208865.1|407
1603675500000|2020-10-26 01:25:00|209116.8|208966.8|209110.3|208960.3|209136.6|208986.6|209094.3|208944.3|402
1603675800000|2020-10-26 01:30:00|209110.5|208960.5|209418.9|209268.9|209454.2|209304.2|209108.3|208958.3|648
1603676100000|2020-10-26 01:35:00|209416.1|209266.1|209459.9|209309.9|209561.9|209411.9|209399.2|209249.2|555
1603676400000|2020-10-26 01:40:00|209472|209322|209495.7|209345.7|209533.1|209383.1|209448.8|209298.8|496
1603676700000|2020-10-26 01:45:00|209497.8|209347.8|209424.8|209274.8|209499.2|209349.2|209362.7|209212.7|499
1603677000000|2020-10-26 01:50:00|209420.2|209270.2|209402.5|209252.5|209456.2|209306.2|209369.4|209219.4|369
1603677300000|2020-10-26 01:55:00|209403.2|209253.2|209409.1|209259.1|209414.1|209264.1|209329.2|209179.2|335
1603677600000|2020-10-26 02:00:00|209406.6|209256.6|209338.2|209188.2|209419.4|209269.4|209323.3|209173.3|363
1603677900000|2020-10-26 02:05:00|209342.7|209192.7|209241.6|209091.6|209364.5|209214.5|209232.6|209082.6|357
1603678200000|2020-10-26 02:10:00|209238.6|209088.6|209288.9|209138.9|209297.5|209147.5|209196.8|209046.8|424
1603678500000|2020-10-26 02:15:00|209290.6|209140.6|209285.8|209135.8|209356.6|209206.6|209280.6|209130.6|435
1603678800000|2020-10-26 02:20:00|209286.8|209136.8|209250.1|209100.1|209292.7|209142.7|209244.1|209094.1|377
1603679100000|2020-10-26 02:25:00|209251.1|209101.1|209246.5|209096.5|209257.6|209107.6|209197.1|209047.1|412
1603679400000|2020-10-26 02:30:00|209245.5|209095.5|209208|209058|209282.4|209132.4|209197.7|209047.7|354
1603679700000|2020-10-26 02:35:00|209208.7|209058.7|209248.4|209098.4|209260.9|209110.9|209197.4|209047.4|382
1603680000000|2020-10-26 02:40:00|209247.9|209097.9|209300.6|209150.6|209305.9|209155.9|209247.9|209097.9|373
1603680300000|2020-10-26 02:45:00|209300|209150|209320.5|209170.5|209328.9|209178.9|209266|209116|332
1603680600000|2020-10-26 02:50:00|209321.1|209171.1|209411|209261|209430|209280|209315.6|209165.6|409
1603680900000|2020-10-26 02:55:00|209404.7|209254.7|209486.2|209336.2|209497.6|209347.6|209372.3|209222.3|422
1603681200000|2020-10-26 03:00:00|209486.9|209336.9|209445|209295|209505.7|209355.7|209412.5|209262.5|354
1603681500000|2020-10-26 03:05:00|209445.2|209295.2|209378.1|209228.1|209470.4|209320.4|209378.1|209228.1|417
1603681800000|2020-10-26 03:10:00|209380.4|209230.4|209437.9|209287.9|209444.6|209294.6|209380.4|209230.4|395
1603682100000|2020-10-26 03:15:00|209435.4|209285.4|209488.1|209338.1|209505.6|209355.6|209417.7|209267.7|433
1603682400000|2020-10-26 03:20:00|209486.1|209336.1|209520.8|209370.8|209548.5|209398.5|209450|209300|402
1603682700000|2020-10-26 03:25:00|209521.6|209371.6|209540.8|209390.8|209559.5|209409.5|209464.7|209314.7|357
1603683000000|2020-10-26 03:30:00|209540.3|209390.3|209599.2|209449.2|209611.3|209461.3|209537.6|209387.6|315
1603683300000|2020-10-26 03:35:00|209600|209450|209554.6|209404.6|209600.1|209450.1|209551.7|209401.7|333
1603683600000|2020-10-26 03:40:00|209557.8|209407.8|209557.9|209407.9|209562.8|209412.8|209541.1|209391.1|305
1603683900000|2020-10-26 03:45:00|209557.6|209407.6|209571.5|209421.5|209577.9|209427.9|209549.6|209399.6|306
1603684200000|2020-10-26 03:50:00|209571.3|209421.3|209614.1|209464.1|209619.7|209469.7|209571.3|209421.3|280
1603684500000|2020-10-26 03:55:00|209613.9|209463.9|209627.1|209477.1|209649.2|209499.2|209593.2|209443.2|301
1603684800000|2020-10-26 04:00:00|209627.2|209477.2|209587.3|209437.3|209642|209492|209585.7|209435.7|355
1603685100000|2020-10-26 04:05:00|209595.8|209445.8|209564.9|209414.9|209601.9|209451.9|209553.6|209403.6|346
1603685400000|2020-10-26 04:10:00|209561.9|209411.9|209586|209436|209602.5|209452.5|209557.6|209407.6|336
1603685700000|2020-10-26 04:15:00|209586.1|209436.1|209580.9|209430.9|209595.3|209445.3|209557.2|209407.2|260
1603686000000|2020-10-26 04:20:00|209582.2|209432.2|209593|209443|209593.5|209443.5|209556.5|209406.5|268
1603686300000|2020-10-26 04:25:00|209592.3|209442.3|209633.6|209483.6|209650.2|209500.2|209587.9|209437.9|276
1603686600000|2020-10-26 04:30:00|209633.3|209483.3|209549.1|209399.1|209676|209526|209541|209391|339
1603686900000|2020-10-26 04:35:00|209542.8|209392.8|209575|209425|209604.4|209454.4|209542|209392|341
1603687200000|2020-10-26 04:40:00|209575.7|209425.7|209580.4|209430.4|209600.5|209450.5|209573.1|209423.1|289
1603687500000|2020-10-26 04:45:00|209569.8|209419.8|209547.9|209397.9|209571|209421|209504.2|209354.2|294
1603687800000|2020-10-26 04:50:00|209547|209397|209534|209384|209572.4|209422.4|209533.1|209383.1|236
1603688100000|2020-10-26 04:55:00|209531.4|209381.4|209560.7|209410.7|209587.9|209437.9|209524|209374|366
1603688400000|2020-10-26 05:00:00|209558.6|209408.6|209476|209326|209580.3|209430.3|209453.2|209303.2|392
1603688700000|2020-10-26 05:05:00|209474|209324|209412.6|209262.6|209502.9|209352.9|209407|209257|320
1603689000000|2020-10-26 05:10:00|209411.8|209261.8|209402.9|209252.9|209447.6|209297.6|209379.9|209229.9|406
1603689300000|2020-10-26 05:15:00|209398.2|209248.2|209470.5|209320.5|209475|209325|209398.2|209248.2|429
1603689600000|2020-10-26 05:20:00|209454.4|209304.4|209457|209307|209477.9|209327.9|209434.8|209284.8|341
1603689900000|2020-10-26 05:25:00|209457.1|209307.1|209501.5|209351.5|209504|209354|209427.2|209277.2|405
1603690200000|2020-10-26 05:30:00|209501.1|209351.1|209552.2|209402.2|209565|209415|209456.3|209306.3|438
1603690500000|2020-10-26 05:35:00|209550.2|209400.2|209536.2|209386.2|209558.4|209408.4|209518.9|209368.9|376
1603690800000|2020-10-26 05:40:00|209538|209388|209659.2|209509.2|209659.2|209509.2|209538|209388|411
1603691100000|2020-10-26 05:45:00|209658.1|209508.1|209611.5|209461.5|209685.1|209535.1|209609.6|209459.6|381
1603691400000|2020-10-26 05:50:00|209610.8|209460.8|209597.4|209447.4|209627.9|209477.9|209549.3|209399.3|396
1603691700000|2020-10-26 05:55:00|209596.8|209446.8|209634.1|209484.1|209662.1|209512.1|209595.7|209445.7|361
1603692000000|2020-10-26 06:00:00|209598.7|209448.7|209525.4|209375.4|209613.7|209463.7|209523.5|209373.5|425
1603692300000|2020-10-26 06:05:00|209525.9|209375.9|209558.3|209408.3|209559.2|209409.2|209511.7|209361.7|328
1603692600000|2020-10-26 06:10:00|209557|209407|209554.3|209404.3|209567|209417|209500.5|209350.5|383
1603692900000|2020-10-26 06:15:00|209555.5|209405.5|209557.6|209407.6|209567.2|209417.2|209513.4|209363.4|302
1603693200000|2020-10-26 06:20:00|209557.4|209407.4|209638|209488|209652.9|209502.9|209516|209366|387
1603693500000|2020-10-26 06:25:00|209643.8|209493.8|209567.6|209417.6|209653.3|209503.3|209564.6|209414.6|357
1603693800000|2020-10-26 06:30:00|209569.8|209419.8|209651.9|209501.9|209662|209512|209568.6|209418.6|372
1603694100000|2020-10-26 06:35:00|209651.5|209501.5|209731.5|209581.5|209758.5|209608.5|209636.2|209486.2|361
1603694400000|2020-10-26 06:40:00|209731.9|209581.9|209816.6|209666.6|209825.4|209675.4|209716.8|209566.8|321
1603694700000|2020-10-26 06:45:00|209819.6|209669.6|209795.3|209645.3|209845.8|209695.8|209762.9|209612.9|433
1603695000000|2020-10-26 06:50:00|209811|209661|209899.4|209749.4|209957.1|209807.1|209795.6|209645.6|424
1603695300000|2020-10-26 06:55:00|209898.4|209748.4|209866.5|209716.5|209912.1|209762.1|209864.3|209714.3|329
1603695600000|2020-10-26 07:00:00|209861.7|209711.7|209735.1|209585.1|209937|209787|209728.4|209578.4|677
1603695900000|2020-10-26 07:05:00|209737.3|209587.3|209836.8|209686.8|209892.6|209742.6|209692.6|209542.6|657
1603696200000|2020-10-26 07:10:00|209837.6|209687.6|209868.1|209718.1|209897.2|209747.2|209819.7|209669.7|513
1603696500000|2020-10-26 07:15:00|209867.4|209717.4|209820.4|209670.4|209917|209767|209816.8|209666.8|687
1603696800000|2020-10-26 07:20:00|209819.6|209669.6|209902.7|209752.7|209952.9|209802.9|209809.5|209659.5|715
1603697100000|2020-10-26 07:25:00|209902.8|209752.8|209993.8|209843.8|210073.2|209923.2|209897.9|209747.9|764
1603697400000|2020-10-26 07:30:00|209979.7|209829.7|209784.1|209634.1|209979.7|209829.7|209781.6|209631.6|693
1603697700000|2020-10-26 07:35:00|209782.8|209632.8|209909.2|209759.2|209912.1|209762.1|209765.8|209615.8|596
1603698000000|2020-10-26 07:40:00|209909.1|209759.1|209873.4|209723.4|209944.5|209794.5|209822.7|209672.7|635
1603698300000|2020-10-26 07:45:00|209866.2|209716.2|209842.1|209692.1|209920|209770|209818.7|209668.7|588
1603698600000|2020-10-26 07:50:00|209841.8|209691.8|209911.2|209761.2|209918.1|209768.1|209734.3|209584.3|632
1603698900000|2020-10-26 07:55:00|209910.3|209760.3|210081.4|209931.4|210081.9|209931.9|209881.1|209731.1|761
1603699200000|2020-10-26 08:00:00|210083.2|209933.2|210038.1|209888.1|210220.8|210070.8|210035.3|209885.3|909
1603699500000|2020-10-26 08:05:00|210031.2|209881.2|209793.6|209643.6|210081.5|209931.5|209784.7|209634.7|868
1603699800000|2020-10-26 08:10:00|209787.1|209637.1|209761.8|209611.8|209856.6|209706.6|209761.2|209611.2|787
1603700100000|2020-10-26 08:15:00|209762.7|209612.7|209842.1|209692.1|210025.2|209875.2|209760.1|209610.1|788
1603700400000|2020-10-26 08:20:00|209838.5|209688.5|209943.9|209793.9|209953.2|209803.2|209821.3|209671.3|699
1603700700000|2020-10-26 08:25:00|209943.5|209793.5|210030.6|209880.6|210058.4|209908.4|209910.5|209760.5|790
1603701000000|2020-10-26 08:30:00|210036.4|209886.4|210050.9|209900.9|210092|209942|209868.4|209718.4|681
1603701300000|2020-10-26 08:35:00|210051.6|209901.6|210207.8|210057.8|210209.9|210059.9|210038.3|209888.3|713
1603701600000|2020-10-26 08:40:00|210208.5|210058.5|210173.6|210023.6|210222.5|210072.5|210140|209990|737
1603701900000|2020-10-26 08:45:00|210173.9|210023.9|210167.3|210017.3|210203.1|210053.1|210134.7|209984.7|697
1603702200000|2020-10-26 08:50:00|210167.4|210017.4|210042.3|209892.3|210179.9|210029.9|209966.5|209816.5|761
1603702500000|2020-10-26 08:55:00|210041.7|209891.7|210135.9|209985.9|210151.3|210001.3|209952.8|209805|655
1603702800000|2020-10-26 09:00:00|210135.7|209985.7|210177|210027|210199.2|210049.2|210085.6|209935.6|571
1603703100000|2020-10-26 09:05:00|210174.3|210024.3|210092.6|209942.6|210176.4|210026.4|210064.5|209924.3|649
1603703400000|2020-10-26 09:10:00|210092.2|209942.2|210010.3|209860.3|210097.8|209947.8|210005.5|209855.5|541
1603703700000|2020-10-26 09:15:00|210010.4|209860.4|210046.9|209896.9|210108.1|209958.1|209983.2|209833.2|539
1603704000000|2020-10-26 09:20:00|210046.1|209896.1|210052.9|209902.9|210097.2|209947.2|209996.7|209846.7|567
1603704300000|2020-10-26 09:25:00|210055.7|209905.7|209967.9|209817.9|210094.7|209944.7|209962.9|209812.9|650
1603704600000|2020-10-26 09:30:00|209966.3|209816.3|209977.9|209827.9|210008.3|209858.3|209917.1|209767.1|561
1603704900000|2020-10-26 09:35:00|209980.3|209830.3|210062.6|209912.6|210137.9|209987.9|209930|209780|694
1603705200000|2020-10-26 09:40:00|210063.8|209913.8|210014.1|209864.1|210121|209971|209989.7|209839.7|657
1603705500000|2020-10-26 09:45:00|210011.2|209861.2|209963.2|209813.2|210056.4|209906.4|209902.5|209785.6|634
1603705800000|2020-10-26 09:50:00|209959.8|209809.8|210021.4|209871.4|210098.5|209948.5|209951|209801|612
1603706100000|2020-10-26 09:55:00|210023.5|209873.5|210053.5|209903.5|210100.5|209950.5|210001.7|209851.7|541
1603706400000|2020-10-26 10:00:00|210053.7|209903.7|210135.7|209985.7|210154.5|210030.4|210037.2|209887.2|591
1603706700000|2020-10-26 10:05:00|210133|209983|210347.1|210197.1|210369.9|210265.7|210076.6|209983|587
1603707000000|2020-10-26 10:10:00|210347.8|210197.8|210322.3|210172.3|210397.9|210247.9|210248.2|210098.2|725
1603707300000|2020-10-26 10:15:00|210323.2|210173.2|210410.3|210260.3|210410.3|210297.1|210264.3|210135.2|623
1603707600000|2020-10-26 10:20:00|210413.1|210263.1|210366.6|210216.6|210428.7|210278.7|210359.9|210209.9|555
1603707900000|2020-10-26 10:25:00|210367.3|210217.3|210527.5|210377.5|210552.1|210402.1|210362.5|210212.5|622
1603708200000|2020-10-26 10:30:00|210526.8|210376.8|210547.5|210397.5|210565.3|210415.3|210406.2|210292.6|591
1603708500000|2020-10-26 10:35:00|210547.4|210397.4|210460.9|210310.9|210547.5|210397.5|210393.6|210243.6|601
1603708800000|2020-10-26 10:40:00|210459.5|210309.5|210509.3|210359.3|210543.2|210393.2|210453|210303|554
1603709100000|2020-10-26 10:45:00|210512.3|210362.3|210366|210216|210515|210365|210358.5|210208.5|529
1603709400000|2020-10-26 10:50:00|210368.4|210218.4|210379.1|210229.1|210397|210260.9|210254.9|210156.6|567
1603709700000|2020-10-26 10:55:00|210381|210231|210417.3|210267.3|210465.1|210367.7|210376.7|210226.7|646
1603710000000|2020-10-26 11:00:00|210419.1|210269.1|210329.1|210179.1|210462.6|210352.8|210287.6|210164.9|652
1603710300000|2020-10-26 11:05:00|210328.7|210178.7|210315.7|210165.7|210356.7|210206.7|210189.4|210060.8|756
1603710600000|2020-10-26 11:10:00|210319.2|210169.2|210353|210203|210370|210259.5|210259.3|210109.3|750
1603710900000|2020-10-26 11:15:00|210352.6|210202.6|210447.5|210297.5|210513.6|210363.6|210300.1|210198.8|627
1603711200000|2020-10-26 11:20:00|210448.1|210298.1|210499.3|210349.3|210536.8|210386.8|210350.4|210200.4|719
1603711500000|2020-10-26 11:25:00|210499|210349|210645|210495|210646.7|210496.7|210459.4|210309.4|582
1603711800000|2020-10-26 11:30:00|210643.3|210493.3|210710|210560|210819.1|210669.1|210607|210474.1|762
1603712100000|2020-10-26 11:35:00|210711.2|210561.2|210512.9|210362.9|210714.3|210564.3|210512.9|210362.9|661
1603712400000|2020-10-26 11:40:00|210513.8|210363.8|210498.1|210348.1|210550.3|210410|210460|210343|722
1603712700000|2020-10-26 11:45:00|210491.7|210341.7|210662.4|210512.4|210690.1|210540.1|210491.7|210341.7|753
1603713000000|2020-10-26 11:50:00|210662.3|210512.3|210867.8|210717.8|210880.5|210730.5|210637.3|210487.3|733
1603713300000|2020-10-26 11:55:00|210867.1|210717.1|210876.2|210726.2|210899.9|210780.4|210764.4|210614.4|716
1603713600000|2020-10-26 12:00:00|210876.8|210726.8|210586.5|210436.5|210886.9|210736.9|210586.5|210436.5|853
1603713900000|2020-10-26 12:05:00|210585.4|210435.4|210681.8|210531.8|210691.2|210584.7|210486.9|210385.5|886
1603714200000|2020-10-26 12:10:00|210684.9|210534.9|210842.5|210692.5|210890|210784.7|210638.5|210534.9|847
1603714500000|2020-10-26 12:15:00|210782.8|210732.8|210792.4|210642.4|210946.3|210855.9|210747.1|210642.4|792
1603714800000|2020-10-26 12:20:00|210799|210649|210695.5|210545.5|210799|210661.8|210494.3|210383.8|830
1603715100000|2020-10-26 12:25:00|210695.2|210545.2|210626.6|210476.6|210764.6|210614.6|210570.1|210420.1|830
1603715400000|2020-10-26 12:30:00|210625|210475|210595.4|210545.4|210711.3|210608.2|210550.4|210402.4|822
1603715700000|2020-10-26 12:35:00|210590.3|210540.3|210696.1|210646.1|210792.1|210697.4|210578.5|210471.1|756
1603716000000|2020-10-26 12:40:00|210697.6|210647.6|210724.6|210674.6|210791|210692.7|210664.7|210561.5|752
1603716300000|2020-10-26 12:45:00|210724.1|210674.1|211231.8|211081.8|211251|211144.1|210718.1|210659|750
1603716600000|2020-10-26 12:50:00|211184.9|211134.9|211278.3|211228.3|211386.5|211291.7|211177.2|211077.7|837
1603716900000|2020-10-26 12:55:00|211278.8|211228.8|211019.5|210969.5|211408.6|211297|211014.1|210928.6|832
1603717200000|2020-10-26 13:00:00|211020|210970|210750.5|210600.5|211189|211046.4|210619.1|210517.2|923
1603717500000|2020-10-26 13:05:00|210752.6|210602.6|210597.6|210447.6|210859.2|210709.2|210561|210447.6|829
1603717800000|2020-10-26 13:10:00|210597.9|210447.9|210512.1|210362.1|210701.3|210600.2|210266.5|210140.8|935
1603718100000|2020-10-26 13:15:00|210511.1|210361.1|210525.7|210475.7|210710|210599.2|210325.7|210232.2|855
1603718400000|2020-10-26 13:20:00|210525.9|210475.9|210446.7|210296.7|210606|210495.3|210399.3|210262.9|820
1603718700000|2020-10-26 13:25:00|210449.1|210299.1|210333.2|210183.2|210463.6|210335|210162.1|210012.1|712
1603719000000|2020-10-26 13:30:00|210337.7|210187.7|210264.1|210214.1|210416.5|210318.9|210157.9|210039|782
1603719300000|2020-10-26 13:35:00|210264.9|210214.9|210452.3|210302.3|210469.5|210358.7|210232.3|210132.9|786
1603719600000|2020-10-26 13:40:00|210451|210301|210273.1|210123.1|210671.5|210531.1|210207|210072.6|766
1603719900000|2020-10-26 13:45:00|210272.2|210122.2|210187.2|210037.2|210318|210224.5|210103.4|210003.5|740
1603720200000|2020-10-26 13:50:00|210184.7|210034.7|209847.6|209697.6|210243.7|210101.9|209809.6|209670.9|756
1603720500000|2020-10-26 13:55:00|209855.1|209705.1|209850.6|209700.6|209995.6|209845.6|209766.6|209654|698
1603720800000|2020-10-26 14:00:00|209847.8|209697.8|209959.5|209809.5|210014.6|209864.6|209788.1|209681.6|770
1603721100000|2020-10-26 14:05:00|209953|209803|210121|209971|210150.8|210030.3|209854.7|209740.2|795
1603721400000|2020-10-26 14:10:00|210112.9|209962.9|210103|210053|210267.8|210160.9|210030.5|209930.4|725
1603721700000|2020-10-26 14:15:00|210102.9|210052.9|209736.9|209586.9|210147.9|210062.2|209736.9|209586.9|705
1603722000000|2020-10-26 14:20:00|209737|209587|209653.2|209503.2|209741.1|209631.7|209481.1|209331.1|752
1603722300000|2020-10-26 14:25:00|209653.5|209503.5|210018|209868|210025.7|209875.7|209596.7|209454|754
1603722600000|2020-10-26 14:30:00|210021.4|209871.4|209951.7|209801.7|210169.7|210076.7|209900.6|209775.6|879
1603722900000|2020-10-26 14:35:00|209955|209805|209809.5|209759.5|210073.2|209982.5|209808.8|209696.7|948
1603723200000|2020-10-26 14:40:00|209810.9|209760.9|209614.8|209564.8|209918|209817.8|209549.7|209444|965
1603723500000|2020-10-26 14:45:00|209615.8|209565.8|209912.9|209762.9|209987.8|209847.1|209581.8|209496.4|966
1603723800000|2020-10-26 14:50:00|209915.2|209765.2|210082.1|209932.1|210101.8|209977.7|209813.5|209727.4|881
1603724100000|2020-10-26 14:55:00|210080.4|209930.4|210136.1|209986.1|210266.6|210147.7|210026.7|209926.6|887
1603724400000|2020-10-26 15:00:00|210137.4|209987.4|210256.5|210106.5|210418.5|210307.5|210069.7|209928.7|987
1603724700000|2020-10-26 15:05:00|210255.6|210105.6|210041.9|209891.9|210343.3|210239.8|210003.9|209882.3|1034
1603725000000|2020-10-26 15:10:00|210042.5|209892.5|209980.1|209830.1|210122.6|209986.2|209908.9|209805|892
1603725300000|2020-10-26 15:15:00|209978.1|209828.1|210196.3|210046.3|210353.7|210235.7|209929.2|209828.1|914
1603725600000|2020-10-26 15:20:00|210193.6|210043.6|210151.1|210101.1|210319.5|210221.1|210114.9|210017.1|909
1603725900000|2020-10-26 15:25:00|210152.3|210102.3|209868.5|209818.5|210241.3|210133.5|209680|209530|909
1603726200000|2020-10-26 15:30:00|209864.9|209814.9|210112.6|209962.6|210116.9|209990.3|209810.9|209736.6|998
1603726500000|2020-10-26 15:35:00|210115.9|209965.9|209754.5|209604.5|210117.4|210011.4|209688|209584.1|951
1603726800000|2020-10-26 15:40:00|209754.2|209604.2|209910.7|209760.7|210046.1|209945.8|209737.1|209604.2|962
1603727100000|2020-10-26 15:45:00|209910.5|209760.5|209777.4|209627.4|209910.5|209800.8|209687.8|209588.3|947
1603727400000|2020-10-26 15:50:00|209735.8|209685.8|209522.2|209472.2|209795.7|209699|209437.7|209309.8|1024
1603727700000|2020-10-26 15:55:00|209522.1|209472.1|209635.3|209485.3|209642.9|209521.8|209454.3|209304.3|924
1603728000000|2020-10-26 16:00:00|209635.9|209485.9|209644|209494|209760.7|209646.2|209581.6|209470.1|1002
1603728300000|2020-10-26 16:05:00|209644.4|209494.4|209633.5|209483.5|209682.6|209532.6|209496|209388|951
1603728600000|2020-10-26 16:10:00|209632.8|209482.8|209721.8|209571.8|209740.6|209590.6|209546|209396|793
1603728900000|2020-10-26 16:15:00|209723|209573|209775.5|209625.5|209835.4|209738|209633.1|209500|879
1603729200000|2020-10-26 16:20:00|209774.6|209624.6|209872.7|209722.7|209921.2|209794.5|209771.1|209621.1|878
1603729500000|2020-10-26 16:25:00|209872.6|209722.6|209968.4|209818.4|209974.5|209871.2|209768.2|209618.2|873
1603729800000|2020-10-26 16:30:00|209974.2|209824.2|210023.2|209973.2|210130.5|210049.6|209925.4|209801.6|864
1603730100000|2020-10-26 16:35:00|210022.7|209972.7|210027.7|209877.7|210089.2|209984.3|209960.5|209860.1|784
1603730400000|2020-10-26 16:40:00|210027.2|209877.2|209995.5|209845.5|210043.8|209942.9|209930.7|209801.6|846
1603730700000|2020-10-26 16:45:00|209999.4|209849.4|210000.2|209850.2|210042.5|209892.5|209874.4|209724.4|843
1603731000000|2020-10-26 16:50:00|209999.9|209849.9|210135.8|209985.8|210143.6|210017.1|209997.5|209847.5|834
1603731300000|2020-10-26 16:55:00|210135.6|209985.6|209958.2|209808.2|210137.2|210028.3|209955.5|209805.5|807
1603731600000|2020-10-26 17:00:00|209956.5|209806.5|209766.6|209616.6|209961.9|209811.9|209697.7|209567.4|925
1603731900000|2020-10-26 17:05:00|209765.5|209615.5|209695|209545|209822.7|209682.4|209688.7|209538.7|746
1603732200000|2020-10-26 17:10:00|209696.5|209546.5|209768.1|209618.1|209775.3|209625.3|209626.7|209507.7|771
1603732500000|2020-10-26 17:15:00|209768.3|209618.3|209929.8|209779.8|209968.4|209818.4|209768.3|209618.3|783
1603732800000|2020-10-26 17:20:00|209931.4|209781.4|209915|209865|209981.2|209877.4|209802.5|209652.5|795
1603733100000|2020-10-26 17:25:00|209914.9|209864.9|210078.6|209928.6|210228.1|210078.1|209904.8|209754.8|843
1603733400000|2020-10-26 17:30:00|210079.2|209929.2|210161.7|210011.7|210163.9|210013.9|209977.8|209830.2|915
1603733700000|2020-10-26 17:35:00|210161.5|210011.5|209952.1|209902.1|210237.4|210087.4|209907.2|209788.9|934
1603734000000|2020-10-26 17:40:00|210001.7|209851.7|209943.5|209893.5|210009.1|209908.7|209846.8|209738.2|752
1603734300000|2020-10-26 17:45:00|209944.1|209894.1|209716.3|209566.3|210071.4|209972.7|209664.8|209557|872
1603734600000|2020-10-26 17:50:00|209717.1|209567.1|209923.4|209773.4|209958.8|209808.8|209583.8|209474.4|823
1603734900000|2020-10-26 17:55:00|209922.3|209772.3|209942.5|209792.5|209988.9|209838.9|209841.4|209691.4|739
1603735200000|2020-10-26 18:00:00|209945.3|209795.3|209981.3|209831.3|209993.9|209883.7|209879.9|209739.6|756
1603735500000|2020-10-26 18:05:00|209983.5|209833.5|209919|209769|209983.7|209833.7|209834.4|209684.4|688
1603735800000|2020-10-26 18:10:00|209914.7|209764.7|209935.7|209785.7|209996|209891|209855.2|209744|709
1603736100000|2020-10-26 18:15:00|209934.8|209784.8|209907.7|209757.7|209946.5|209796.5|209815.4|209665.4|745
1603736400000|2020-10-26 18:20:00|209907.6|209757.6|209830.4|209680.4|209976.4|209826.4|209756.7|209649.8|753
1603736700000|2020-10-26 18:25:00|209830|209680|209673.5|209523.5|209856.3|209706.3|209654.4|209513.3|754
1603737000000|2020-10-26 18:30:00|209673.6|209523.6|209761.9|209611.9|209761.9|209644.2|209626.5|209520.4|694
1603737300000|2020-10-26 18:35:00|209759.8|209609.8|209726.3|209576.3|209816.6|209713|209664.6|209560.6|721
1603737600000|2020-10-26 18:40:00|209724.1|209574.1|209642.2|209492.2|209727.6|209597.2|209591.8|209450.2|789
1603737900000|2020-10-26 18:45:00|209643.1|209493.1|209625.1|209475.1|209687.4|209537.4|209595.3|209445.3|819
1603738200000|2020-10-26 18:50:00|209624.7|209474.7|209470.9|209320.9|209651.5|209501.5|209362.6|209255.7|806
1603738500000|2020-10-26 18:55:00|209470.3|209320.3|209361.5|209211.5|209470.3|209321|209314.4|209164.4|865
1603738800000|2020-10-26 19:00:00|209360.7|209210.7|209520|209370|209521.6|209371.6|209307.1|209157.1|836
1603739100000|2020-10-26 19:05:00|209519|209369|209398|209248|209606.2|209456.2|209393.1|209243.1|791
1603739400000|2020-10-26 19:10:00|209390|209240|209246.2|209096.2|209396.5|209246.5|209144.1|208994.1|766
1603739700000|2020-10-26 19:15:00|209248.7|209098.7|209356.1|209206.1|209418.7|209268.7|209222.8|209072.8|807
1603740000000|2020-10-26 19:20:00|209355.1|209205.1|209454.6|209304.6|209454.6|209304.6|209315.1|209165.1|834
1603740300000|2020-10-26 19:25:00|209457.6|209307.6|209468.4|209318.4|209531.7|209381.7|209414.4|209264.4|760
1603740600000|2020-10-26 19:30:00|209462.8|209312.8|209450|209300|209587|209437|209404|209254|793
1603740900000|2020-10-26 19:35:00|209450.8|209300.8|209471.3|209321.3|209539.2|209389.2|209444|209294|730
1603741200000|2020-10-26 19:40:00|209471.7|209321.7|209465.8|209315.8|209494.8|209344.8|209419.2|209269.2|763
1603741500000|2020-10-26 19:45:00|209466|209316|209664.4|209514.4|209668.5|209518.5|209456|209306|702
1603741800000|2020-10-26 19:50:00|209662.6|209512.6|209609.5|209459.5|209671.4|209521.4|209567|209417|783
1603742100000|2020-10-26 19:55:00|209605.7|209455.7|209387.9|209237.9|209608.1|209458.1|209347.9|209197.9|860
1603742400000|2020-10-26 20:00:00|209388.9|209238.9|209423.8|209273.8|209475.3|209327.7|209333.6|209231.4|721
1603742700000|2020-10-26 20:05:00|209424.8|209274.8|209459.7|209309.7|209485.2|209335.2|209321.3|209218.5|610
1603743000000|2020-10-26 20:10:00|209460.2|209310.2|209487.7|209337.7|209521.7|209371.7|209370.7|209220.7|612
1603743300000|2020-10-26 20:15:00|209485.7|209335.7|209418|209268|209499|209349|209388|209238|488
1603743600000|2020-10-26 20:20:00|209417.5|209267.5|209476.5|209326.5|209481|209331|209413.4|209263.4|401
1603743900000|2020-10-26 20:25:00|209474.3|209324.3|209583.7|209433.7|209590.2|209440.2|209465.7|209315.7|556
1603744200000|2020-10-26 20:30:00|209584.5|209434.5|209703.4|209553.4|209706.8|209556.8|209575.8|209425.8|479
1603744500000|2020-10-26 20:35:00|209701.7|209551.7|209627.3|209477.3|209730.3|209580.3|209570.6|209420.6|474
1603744800000|2020-10-26 20:40:00|209625.2|209475.2|209537|209387|209711.8|209561.8|209535.4|209385.4|395
1603745100000|2020-10-26 20:45:00|209536.8|209386.8|209565.1|209415.1|209582.7|209432.7|209528.2|209378.2|380
1603745400000|2020-10-26 20:50:00|209564.5|209414.5|209534.5|209384.5|209587|209437|209504.9|209354.9|487
1603745700000|2020-10-26 20:55:00|209532.8|209382.8|209493.9|209343.9|209542.8|209421.3|209445.5|209295.5|353
1603746000000|2020-10-26 21:00:00|209502.7|209352.7|209479.1|209144.1|209545.7|209395.7|209395.4|209075|44
1603746300000|2020-10-26 21:05:00|209493.2|209158.2|209475.8|209140.8|209494.2|209159.2|209413.9|209078.9|148
1603746600000|2020-10-26 21:10:00|209474.7|209139.7|209471.8|209136.8|209597.5|209262.5|209312.3|208977.3|179
1603746900000|2020-10-26 21:15:00|209487.2|209152.2|209479.5|209144.5|209490.4|209155.4|209375.6|209040.6|91
1603747200000|2020-10-26 21:20:00|209481.9|209146.9|209458.6|209123.6|209523.8|209188.8|209384.1|209049.1|127
1603747500000|2020-10-26 21:25:00|209507.3|209172.3|209438.2|209103.2|209549.9|209214.9|209426.8|209091.8|128
1603747800000|2020-10-26 21:30:00|209437.5|209102.5|209456.7|209121.7|209498.4|209163.4|209415.5|209080.5|153
1603748100000|2020-10-26 21:35:00|209454|209119|209405|209070|209489.4|209154.4|209377.6|209042.6|78
1603748400000|2020-10-26 21:40:00|209419.7|209084.7|209465.5|209130.5|209501.5|209166.5|209369|209034|94
1603748700000|2020-10-26 21:45:00|209435.1|209100.1|209400.9|209065.9|209485.5|209150.5|209381.8|209046.8|143
1603749000000|2020-10-26 21:50:00|209404.7|209069.7|209441.1|209106.1|209496.2|209161.2|209395.5|209060.5|207
1603749300000|2020-10-26 21:55:00|209440.9|209105.9|209441.1|209106.1|209468.5|209133.5|209404.9|209069.9|209
1603749600000|2020-10-26 22:00:00|209328.7|209178.7|209489.9|209339.9|209576.2|209366.7|209328.7|209102.6|259
1603749900000|2020-10-26 22:05:00|209493.1|209343.1|209439|209289|209502.6|209352.6|209395.5|209245.5|348
1603750200000|2020-10-26 22:10:00|209437.5|209287.5|209490.8|209340.8|209493.9|209343.9|209430.3|209280.3|258
1603750500000|2020-10-26 22:15:00|209491|209341|209548.8|209398.8|209555.2|209405.2|209481.6|209331.6|323
1603750800000|2020-10-26 22:20:00|209545.1|209395.1|209476.7|209326.7|209594|209405.1|209471.1|209275|306
1603751100000|2020-10-26 22:25:00|209477.8|209327.8|209470.4|209320.4|209482.5|209332.5|209469.7|209319.7|184
1603751400000|2020-10-26 22:30:00|209471|209321|209530|209380|209622|209472|209471|209321|324
1603751700000|2020-10-26 22:35:00|209525.7|209375.7|209520.4|209370.4|209645|209495|209489.5|209339.5|236
1603752000000|2020-10-26 22:40:00|209517.2|209367.2|209529|209379|209536.6|209386.6|209512.4|209362.4|233
1603752300000|2020-10-26 22:45:00|209529.4|209379.4|209506.6|209356.6|209573|209413.7|209489.6|209238|355
1603752600000|2020-10-26 22:50:00|209503.9|209353.9|209614.2|209464.2|209633.7|209483.7|209498|209348|360
1603752900000|2020-10-26 22:55:00|209612.6|209462.6|209617.1|209467.1|209641.7|209491.7|209601.1|209451.1|193
1603753200000|2020-10-26 23:00:00|209616.3|209466.3|209659.3|209509.3|209677.4|209527.4|209616.3|209466.3|222
1603753500000|2020-10-26 23:05:00|209655.7|209505.7|209590.8|209440.8|209655.7|209505.7|209547|209397|245
1603753800000|2020-10-26 23:10:00|209571.4|209421.4|209538.5|209388.5|209590.7|209440.7|209510|209360|238
1603754100000|2020-10-26 23:15:00|209534.4|209384.4|209518.2|209368.2|209574|209424|209512.5|209362.5|293
1603754400000|2020-10-26 23:20:00|209511.4|209361.4|209581.1|209431.1|209614.7|209464.7|209510.9|209360.9|246
1603754700000|2020-10-26 23:25:00|209583.2|209433.2|209550.4|209400.4|209604.4|209454.4|209537.1|209387.1|302
1603755000000|2020-10-26 23:30:00|209552.2|209402.2|209566.2|209416.2|209611.6|209461.6|209545.4|209395.4|255
1603755300000|2020-10-26 23:35:00|209568.8|209418.8|209605.5|209455.5|209624.2|209474.2|209541.1|209391.1|311
1603755600000|2020-10-26 23:40:00|209615.4|209465.4|209612.7|209462.7|209649.8|209499.8|209569.5|209419.5|304
1603755900000|2020-10-26 23:45:00|209613.3|209463.3|209665.2|209515.2|209752|209602|209612|209462|360
1603756200000|2020-10-26 23:50:00|209686.3|209536.3|209677.3|209527.3|209689.5|209539.5|209653.5|209503.5|283
1603756500000|2020-10-26 23:55:00|209678.4|209528.4|209738.1|209588.1|209789.5|209639.5|209677.9|209527.9|343
1603756800000|2020-10-27 00:00:00|209748.4|209598.4|209674.4|209524.4|209785.5|209635.5|209647.5|209497.5|545
1603757100000|2020-10-27 00:05:00|209681.2|209531.2|209621.3|209471.3|209714.5|209564.5|209614.6|209464.6|499
1603757400000|2020-10-27 00:10:00|209621.4|209471.4|209454.3|209304.3|209629.7|209479.7|209423.9|209273.9|519
1603757700000|2020-10-27 00:15:00|209458|209308|209474.1|209324.1|209503.7|209353.7|209419.3|209269.3|374
1603758000000|2020-10-27 00:20:00|209473.7|209323.7|209438.5|209288.5|209487.6|209337.6|209414.1|209264.1|465
1603758300000|2020-10-27 00:25:00|209440.1|209290.1|209441.3|209291.3|209508|209358|209376|209226|431
1603758600000|2020-10-27 00:30:00|209447|209297|209409.2|209259.2|209476.6|209326.6|209397|209247|432
1603758900000|2020-10-27 00:35:00|209410.3|209260.3|209435|209285|209462.3|209312.3|209408.1|209258.1|393
1603759200000|2020-10-27 00:40:00|209436|209286|209470.5|209320.5|209510.5|209360.5|209429.9|209279.9|338
1603759500000|2020-10-27 00:45:00|209468.9|209318.9|209459.1|209309.1|209478.7|209328.7|209437.1|209287.1|314
1603759800000|2020-10-27 00:50:00|209459.3|209309.3|209513.1|209363.1|209521.8|209371.8|209454|209304|286
1603760100000|2020-10-27 00:55:00|209509.8|209359.8|209465.5|209315.5|209546.2|209396.2|209447|209297|432
1603760400000|2020-10-27 01:00:00|209476.2|209326.2|209412.3|209262.3|209476.5|209326.5|209381.6|209231.6|410
1603760700000|2020-10-27 01:05:00|209415.9|209265.9|209466.1|209316.1|209491.6|209341.6|209392.6|209242.6|437
1603761000000|2020-10-27 01:10:00|209470.8|209320.8|209440.2|209290.2|209511.5|209361.5|209420.6|209270.6|292
1603761300000|2020-10-27 01:15:00|209438.7|209288.7|209495.2|209345.2|209501.5|209351.5|209417|209267|377
1603761600000|2020-10-27 01:20:00|209490.2|209340.2|209474.3|209324.3|209523.1|209373.1|209454|209304|368
1603761900000|2020-10-27 01:25:00|209463.1|209313.1|209463.8|209313.8|209515.8|209365.8|209447|209297|274
1603762200000|2020-10-27 01:30:00|209467.8|209317.8|209733.8|209583.8|209733.9|209583.9|209462.7|209312.7|587
1603762500000|2020-10-27 01:35:00|209728.4|209578.4|209566.9|209416.9|209736.2|209586.2|209537|209387|500
1603762800000|2020-10-27 01:40:00|209569.5|209419.5|209535.3|209385.3|209584.1|209434.1|209529.6|209379.6|397
1603763100000|2020-10-27 01:45:00|209535.1|209385.1|209508.5|209358.5|209583.5|209433.5|209472.9|209322.9|446
1603763400000|2020-10-27 01:50:00|209512.8|209362.8|209522.5|209372.5|209607.8|209457.8|209496.7|209346.7|487
1603763700000|2020-10-27 01:55:00|209517.5|209367.5|209566|209416|209572.1|209422.1|209505|209355|499
1603764000000|2020-10-27 02:00:00|209565.5|209415.5|209488.7|209338.7|209576.3|209426.3|209484|209334|520
1603764300000|2020-10-27 02:05:00|209488.9|209338.9|209441.6|209291.6|209565|209415|209417.5|209267.5|485
1603764600000|2020-10-27 02:10:00|209420.8|209270.8|209368.9|209218.9|209437.2|209287.2|209299|209149|551
1603764900000|2020-10-27 02:15:00|209367.8|209217.8|209420.6|209270.6|209440.1|209290.1|209314.3|209164.3|532
1603765200000|2020-10-27 02:20:00|209423.9|209273.9|209315.8|209165.8|209446|209296|209315.8|209165.8|510
1603765500000|2020-10-27 02:25:00|209317.5|209167.5|209375.1|209225.1|209394.1|209244.1|209284.5|209134.5|496
1603765800000|2020-10-27 02:30:00|209388.6|209238.6|209350.9|209200.9|209403.7|209253.7|209290.2|209140.2|403
1603766100000|2020-10-27 02:35:00|209338.9|209188.9|209319.6|209169.6|209388.3|209238.3|209281|209131|367
1603766400000|2020-10-27 02:40:00|209321.6|209171.6|209282.5|209132.5|209325.4|209175.4|209213|209063|405
1603766700000|2020-10-27 02:45:00|209284.7|209134.7|209321.9|209171.9|209332.6|209182.6|209256.8|209106.8|332
1603767000000|2020-10-27 02:50:00|209319.7|209169.7|209318.7|209168.7|209335.2|209185.2|209285|209135|407
1603767300000|2020-10-27 02:55:00|209316.3|209166.3|209309.3|209159.3|209349.8|209199.8|209264.5|209114.5|421
1603767600000|2020-10-27 03:00:00|209307.6|209157.6|209415.4|209265.4|209446.1|209296.1|209298.5|209148.5|349
1603767900000|2020-10-27 03:05:00|209418|209268|209377.9|209227.9|209430.5|209280.5|209376|209226|360
1603768200000|2020-10-27 03:10:00|209376.2|209226.2|209426.2|209276.2|209426.5|209276.5|209349.5|209199.5|409
1603768500000|2020-10-27 03:15:00|209436.5|209286.5|209431.3|209281.3|209460.6|209310.6|209388.5|209238.5|427
1603768800000|2020-10-27 03:20:00|209431.4|209281.4|209385.4|209235.4|209434.2|209284.2|209353.4|209203.4|403
1603769100000|2020-10-27 03:25:00|209365|209215|209386.9|209236.9|209418.6|209268.6|209352.5|209202.5|359
1603769400000|2020-10-27 03:30:00|209384.3|209234.3|209378|209228|209423.5|209273.5|209361|209211|420
1603769700000|2020-10-27 03:35:00|209376.2|209226.2|209356.1|209206.1|209385.4|209235.4|209318|209168|340
1603770000000|2020-10-27 03:40:00|209354.7|209204.7|209367.8|209217.8|209388.7|209238.7|209343.5|209193.5|272
1603770300000|2020-10-27 03:45:00|209368.6|209218.6|209341.1|209191.1|209384.7|209234.7|209334.7|209184.7|329
1603770600000|2020-10-27 03:50:00|209341.2|209191.2|209355.9|209205.9|209375.5|209225.5|209296.1|209146.1|338
1603770900000|2020-10-27 03:55:00|209352|209202|209375.4|209225.4|209395.4|209245.4|209334|209184|438
1603771200000|2020-10-27 04:00:00|209371.3|209221.3|209312.4|209162.4|209372.1|209222.1|209293|209143|362
1603771500000|2020-10-27 04:05:00|209313.5|209163.5|209314.1|209164.1|209339.6|209189.6|209295|209145|294
1603771800000|2020-10-27 04:10:00|209313.8|209163.8|209368.1|209218.1|209391.4|209241.4|209288|209138|323
1603772100000|2020-10-27 04:15:00|209379.3|209229.3|209294|209144|209379.3|209229.3|209260.3|209110.3|364
1603772400000|2020-10-27 04:20:00|209293.7|209143.7|209299.2|209149.2|209337.5|209187.5|209280|209130|365
1603772700000|2020-10-27 04:25:00|209305.3|209155.3|209328.8|209178.8|209329.8|209179.8|209286|209136|324
1603773000000|2020-10-27 04:30:00|209325.4|209175.4|209324|209174|209336|209186|209296.5|209146.5|382
1603773300000|2020-10-27 04:35:00|209319.8|209169.8|209312.9|209162.9|209358.8|209208.8|209257.2|209107.2|332
1603773600000|2020-10-27 04:40:00|209319.6|209169.6|209354.2|209204.2|209379.5|209229.5|209301.9|209151.9|293
1603773900000|2020-10-27 04:45:00|209371.4|209221.4|209321.7|209171.7|209384|209234|209314|209164|297
1603774200000|2020-10-27 04:50:00|209333.7|209183.7|209332.7|209182.7|209352.5|209202.5|209311.7|209161.7|318
1603774500000|2020-10-27 04:55:00|209332.8|209182.8|209364.4|209214.4|209389.6|209239.6|209310.2|209160.2|409
1603774800000|2020-10-27 05:00:00|209363.5|209213.5|209286.6|209136.6|209366|209216|209213.6|209063.6|424
1603775100000|2020-10-27 05:05:00|209283.5|209133.5|209326.3|209176.3|209415|209265|209283|209133|398
1603775400000|2020-10-27 05:10:00|209325.8|209175.8|209394.1|209244.1|209407.9|209257.9|209285.2|209135.2|372
1603775700000|2020-10-27 05:15:00|209384.5|209234.5|209323.6|209173.6|209396.3|209246.3|209304.5|209154.5|325
1603776000000|2020-10-27 05:20:00|209322.9|209172.9|209200.7|209050.7|209324.9|209174.9|209187.2|209037.2|344
1603776300000|2020-10-27 05:25:00|209197.8|209047.8|209247.9|209097.9|209258.1|209108.1|209190.1|209040.1|352
1603776600000|2020-10-27 05:30:00|209244.3|209094.3|209241|209091|209249.1|209099.1|209184.5|209034.5|390
1603776900000|2020-10-27 05:35:00|209247.6|209097.6|209286.1|209136.1|209293.7|209143.7|209224.6|209074.6|316
1603777200000|2020-10-27 05:40:00|209283.8|209133.8|209308.5|209158.5|209347.5|209197.5|209242.5|209092.5|406
1603777500000|2020-10-27 05:45:00|209284.2|209134.2|209244.4|209094.4|209318|209168|209209|209059|467
1603777800000|2020-10-27 05:50:00|209238.5|209088.5|209283|209133|209322.9|209172.9|209232|209082|383
1603778100000|2020-10-27 05:55:00|209283.3|209133.3|209261.2|209111.2|209305.9|209155.9|209226.7|209076.7|373
1603778400000|2020-10-27 06:00:00|209260|209110|209228.4|209078.4|209273.2|209123.2|209189.3|209039.3|426
1603778700000|2020-10-27 06:05:00|209210.2|209060.2|209230|209080|209253|209103|209181.5|209031.5|424
1603779000000|2020-10-27 06:10:00|209204|209054|209064|208914|209249.5|209099.5|209053.8|208903.8|509
1603779300000|2020-10-27 06:15:00|209062.4|208912.4|209154.6|209004.6|209157.5|209007.5|209050.5|208900.5|343
1603779600000|2020-10-27 06:20:00|209154.4|209004.4|209154.1|209004.1|209194.5|209044.5|209130.2|208980.2|336
1603779900000|2020-10-27 06:25:00|209154.5|209004.5|209197.7|209047.7|209215|209065|209136.5|208986.5|252
1603780200000|2020-10-27 06:30:00|209177.5|209027.5|209207.6|209057.6|209260.9|209110.9|209177.5|209027.5|398
1603780500000|2020-10-27 06:35:00|209198|209048|209237.5|209087.5|209242|209092|209183.5|209033.5|309
1603780800000|2020-10-27 06:40:00|209236.3|209086.3|209232.8|209082.8|209261.6|209111.6|209148|208998|293
1603781100000|2020-10-27 06:45:00|209233.5|209083.5|209295.8|209145.8|209347.5|209197.5|209233.5|209083.5|380
1603781400000|2020-10-27 06:50:00|209295|209145|209297.4|209147.4|209350.9|209200.9|209288|209138|308
1603781700000|2020-10-27 06:55:00|209299.3|209149.3|209213.8|209063.8|209324|209174|209208.4|209058.4|396
1603782000000|2020-10-27 07:00:00|209212.9|209062.9|209169.9|209019.9|209241.3|209091.3|209108.3|208958.3|567
1603782300000|2020-10-27 07:05:00|209169.4|209019.4|209382.1|209232.1|209426.5|209276.5|209169.4|209019.4|617
1603782600000|2020-10-27 07:10:00|209384.4|209234.4|209397.7|209247.7|209427.5|209277.5|209323.2|209173.2|622
1603782900000|2020-10-27 07:15:00|209393.5|209243.5|209478|209328|209528|209378|209355.6|209205.6|670
1603783200000|2020-10-27 07:20:00|209475.6|209325.6|209410.1|209260.1|209476.8|209326.8|209354.4|209204.4|521
1603783500000|2020-10-27 07:25:00|209412.2|209262.2|209617.2|209467.2|209661.6|209511.6|209380.7|209230.7|586
1603783800000|2020-10-27 07:30:00|209614.2|209464.2|209615.5|209465.5|209661.5|209511.5|209584.1|209434.1|608
1603784100000|2020-10-27 07:35:00|209590.5|209440.5|209523.9|209373.9|209599|209449|209489.2|209339.2|568
1603784400000|2020-10-27 07:40:00|209524.8|209374.8|209525.7|209375.7|209583.2|209433.2|209478.5|209328.5|647
1603784700000|2020-10-27 07:45:00|209525.9|209375.9|209357.6|209207.6|209528.4|209378.4|209303.3|209153.3|695
1603785000000|2020-10-27 07:50:00|209357.4|209207.4|209393.8|209243.8|209431.4|209281.4|209312.6|209162.6|534
1603785300000|2020-10-27 07:55:00|209393.3|209243.3|209365.2|209215.2|209458.2|209308.2|209336.1|209186.1|603
1603785600000|2020-10-27 08:00:00|209368.2|209218.2|209386.4|209236.4|209527.5|209377.5|209338.6|209188.6|819
1603785900000|2020-10-27 08:05:00|209383.3|209233.3|209427.2|209277.2|209428.3|209278.3|209253.3|209103.3|702
1603786200000|2020-10-27 08:10:00|209428.9|209278.9|209602.2|209452.2|209650.9|209500.9|209428.9|209278.9|831
1603786500000|2020-10-27 08:15:00|209600.7|209450.7|209431.4|209281.4|209609.1|209459.1|209429.6|209279.6|693
1603786800000|2020-10-27 08:20:00|209433.1|209283.1|209660.1|209510.1|209667.2|209517.2|209431.3|209281.3|773
1603787100000|2020-10-27 08:25:00|209659.2|209509.2|209570.2|209420.2|209703.4|209553.4|209566|209416|592
1603787400000|2020-10-27 08:30:00|209570.3|209420.3|209481.1|209331.1|209624|209474|209420.8|209270.8|673
1603787700000|2020-10-27 08:35:00|209480.9|209330.9|209440|209290|209500.1|209350.1|209434.1|209284.1|479
1603788000000|2020-10-27 08:40:00|209443.6|209293.6|209306.1|209156.1|209466.9|209316.9|209218.3|209068.3|688
1603788300000|2020-10-27 08:45:00|209299|209149|209269.9|209119.9|209349.9|209199.9|209257.4|209107.4|583
1603788600000|2020-10-27 08:50:00|209263.1|209113.1|209359.4|209209.4|209372.1|209222.1|209241.4|209091.4|597
1603788900000|2020-10-27 08:55:00|209359.2|209209.2|209366.6|209216.6|209403.4|209253.4|209282.8|209132.8|553
1603789200000|2020-10-27 09:00:00|209367.2|209217.2|209457.2|209307.2|209518.3|209368.3|209358.6|209208.6|547
1603789500000|2020-10-27 09:05:00|209454|209304|209584.3|209434.3|209584.5|209434.5|209433|209283|537
1603789800000|2020-10-27 09:10:00|209581.3|209431.3|209511.3|209361.3|209660.1|209527.2|209500|209350|749
1603790100000|2020-10-27 09:15:00|209513.9|209363.9|209711.1|209561.1|209776.6|209626.6|209510.5|209360.5|791
1603790400000|2020-10-27 09:20:00|209712.6|209562.6|209561.6|209411.6|209712.6|209562.6|209557.7|209407.7|735
1603790700000|2020-10-27 09:25:00|209561.3|209411.3|209407.6|209257.6|209568|209418|209381.4|209231.4|703
1603791000000|2020-10-27 09:30:00|209404.7|209254.7|209373.9|209223.9|209523.9|209373.9|209339.5|209189.5|744
1603791300000|2020-10-27 09:35:00|209360|209210|209392.5|209242.5|209435.8|209285.8|209345.6|209195.6|684
1603791600000|2020-10-27 09:40:00|209392.3|209242.3|209540.5|209390.5|209540.5|209390.5|209391.1|209241.1|665
1603791900000|2020-10-27 09:45:00|209540.4|209390.4|209497.7|209347.7|209546.4|209396.4|209455.8|209305.8|603
1603792200000|2020-10-27 09:50:00|209498.8|209348.8|209509.5|209359.5|209523|209373|209434.7|209284.7|619
1603792500000|2020-10-27 09:55:00|209508.7|209358.7|209679.2|209529.2|209722.1|209572.1|209505.3|209355.3|746
1603792800000|2020-10-27 10:00:00|209677|209527|209665.4|209515.4|209694.3|209544.3|209613.9|209463.9|700
1603793100000|2020-10-27 10:05:00|209652.1|209502.1|209459.7|209309.7|209659.7|209509.7|209458|209308|628
1603793400000|2020-10-27 10:10:00|209459.6|209309.6|209371.6|209321.6|209481.2|209331.2|209369.9|209219.9|701
1603793700000|2020-10-27 10:15:00|209371.1|209321.1|209269.5|209119.5|209432.8|209321.1|209238.1|209088.1|613
1603794000000|2020-10-27 10:20:00|209268.6|209118.6|209335.8|209185.8|209347.9|209197.9|209209.1|209081.6|630
1603794300000|2020-10-27 10:25:00|209335.5|209185.5|209325.9|209175.9|209336.9|209198.9|209211.9|209061.9|621
1603794600000|2020-10-27 10:30:00|209325.7|209175.7|209205.7|209055.7|209327.9|209177.9|209130.6|208980.6|683
1603794900000|2020-10-27 10:35:00|209207.3|209057.3|209289.7|209139.7|209311.8|209161.8|209157.9|209007.9|711
1603795200000|2020-10-27 10:40:00|209289.9|209139.9|209145.7|208995.7|209336.2|209186.2|209137.2|208987.2|734
1603795500000|2020-10-27 10:45:00|209146.9|208996.9|209101.9|208951.9|209148.7|208998.7|209060.9|208910.9|627
1603795800000|2020-10-27 10:50:00|209106.3|208956.3|209048.5|208898.5|209119.4|208969.4|209047.5|208897.5|620
1603796100000|2020-10-27 10:55:00|209050|208900|209015.9|208865.9|209077.2|208948.2|208955|208846.9|650
1603796400000|2020-10-27 11:00:00|209016.3|208866.3|209089|208939|209143.5|208993.5|209007.4|208857.4|675
1603796700000|2020-10-27 11:05:00|209088.7|208938.7|209041.3|208891.3|209125.6|208975.6|208957.9|208857.3|644
1603797000000|2020-10-27 11:10:00|209040.4|208890.4|209019.2|208869.2|209049.1|208921.2|208930.8|208839.6|531
1603797300000|2020-10-27 11:15:00|209019.6|208869.6|208827.9|208777.9|209023.3|208905.1|208827.8|208752|671
1603797600000|2020-10-27 11:20:00|208878|208728|208906.1|208756.1|208909.7|208771.1|208751|208611.7|760
1603797900000|2020-10-27 11:25:00|208903.7|208753.7|208806|208656|209001.4|208851.4|208775.5|208625.5|731
1603798200000|2020-10-27 11:30:00|208806.4|208656.4|208635.1|208485.1|208863.2|208744.3|208511.1|208361.1|838
1603798500000|2020-10-27 11:35:00|208637.9|208487.9|208572.8|208422.8|208639.7|208522.8|208521.7|208411.6|632
1603798800000|2020-10-27 11:40:00|208578.7|208428.7|208527.6|208377.6|208578.7|208467.4|208369.8|208260.8|746
1603799100000|2020-10-27 11:45:00|208526.2|208376.2|208515.4|208365.4|208599.3|208449.3|208463.2|208355.1|675
1603799400000|2020-10-27 11:50:00|208515.1|208365.1|208535.6|208385.6|208570|208470.3|208462|208351.3|647
1603799700000|2020-10-27 11:55:00|208536.7|208386.7|208609.9|208459.9|208691.3|208541.3|208529|208379|697
1603800000000|2020-10-27 12:00:00|208611.3|208461.3|208646.7|208496.7|208708.8|208608|208475.3|208374|889
1603800300000|2020-10-27 12:05:00|208647.2|208497.2|208657.6|208507.6|208664.5|208537.5|208511.2|208384.5|779
1603800600000|2020-10-27 12:10:00|208657.9|208507.9|208687.7|208537.7|208738.6|208614.4|208565.9|208460.3|701
1603800900000|2020-10-27 12:15:00|208689.4|208539.4|208678.4|208528.4|208753.8|208659.2|208616.7|208490.5|778
1603801200000|2020-10-27 12:20:00|208677.4|208527.4|208579.7|208529.7|208706.5|208618.7|208529|208474.2|700
1603801500000|2020-10-27 12:25:00|208579.8|208529.8|208585.5|208435.5|208636|208541.5|208524.4|208407.9|644
1603801800000|2020-10-27 12:30:00|208586.6|208436.6|208463.1|208413.1|208605.3|208506.4|208455.9|208361.2|774
1603802100000|2020-10-27 12:35:00|208462.8|208412.8|208349.6|208299.6|208519.3|208416.8|208342.8|208254.1|748
1603802400000|2020-10-27 12:40:00|208355.6|208305.6|208783.7|208633.7|208789.3|208639.3|208345.7|208276.3|833
1603802700000|2020-10-27 12:45:00|208787.5|208637.5|208688.2|208638.2|208816.7|208715.7|208636.4|208523.3|733
1603803000000|2020-10-27 12:50:00|208687.6|208637.6|208911.9|208761.9|208946.2|208825|208646.8|208535.6|757
1603803300000|2020-10-27 12:55:00|208912.5|208762.5|208826.3|208676.3|208954.9|208856.8|208818.3|208675.8|666
1603803600000|2020-10-27 13:00:00|208815.5|208665.5|208806.3|208756.3|208903.6|208801.8|208769|208662|724
1603803900000|2020-10-27 13:05:00|208804.7|208754.7|208616.8|208466.8|208843.8|208766.1|208483.3|208376.4|820
1603804200000|2020-10-27 13:10:00|208621.1|208471.1|208567.7|208417.7|208638.6|208521.3|208408.4|208304.4|792
1603804500000|2020-10-27 13:15:00|208567.4|208417.4|208651.6|208501.6|208696.9|208580|208469.3|208354.9|765
1603804800000|2020-10-27 13:20:00|208656.2|208506.2|208645.6|208495.6|208683.3|208542|208509.8|208412.4|815
1603805100000|2020-10-27 13:25:00|208646.6|208496.6|208610.3|208560.3|208657.2|208561.7|208563.5|208437.7|716
1603805400000|2020-10-27 13:30:00|208606.9|208556.9|208956.5|208806.5|208999.7|208904.6|208606.9|208512|1009
1603805700000|2020-10-27 13:35:00|208954.9|208804.9|208742.2|208592.2|208993.4|208870.3|208574|208424|1015
1603806000000|2020-10-27 13:40:00|208738.2|208588.2|208689.4|208639.4|208808.9|208703|208653|208546.5|1000
1603806300000|2020-10-27 13:45:00|208688.9|208638.9|208734.5|208684.5|208835|208728.4|208648.1|208552.3|947
1603806600000|2020-10-27 13:50:00|208731|208681|208843.4|208793.4|208925.9|208807.5|208693.2|208599.3|997
1603806900000|2020-10-27 13:55:00|208837.7|208787.7|208824.1|208674.1|208918.8|208818.4|208777.6|208667|824
1603807200000|2020-10-27 14:00:00|208829.7|208679.7|209009|208859|209010.6|208916.3|208766.8|208661.8|875
1603807500000|2020-10-27 14:05:00|209014.4|208864.4|209014.4|208964.4|209063.9|208964.6|208874.3|208766.2|912
1603807800000|2020-10-27 14:10:00|209016|208966|209098.7|208948.7|209098.8|208998.1|208947.2|208851.2|803
1603808100000|2020-10-27 14:15:00|209097.3|208947.3|209310.7|209160.7|209312.7|209189|209049|208933.7|934
1603808400000|2020-10-27 14:20:00|209310.9|209160.9|209288.2|209138.2|209395.1|209264.1|209199.1|209077.1|865
1603808700000|2020-10-27 14:25:00|209287.8|209137.8|209357.4|209207.4|209379.4|209229.4|209207.2|209057.2|851
1603809000000|2020-10-27 14:30:00|209357.1|209207.1|209172.5|209022.5|209399.8|209249.8|209122.7|209016.2|903
1603809300000|2020-10-27 14:35:00|209174.5|209024.5|209040.1|208990.1|209269.1|209170|209034.9|208958.6|872
1603809600000|2020-10-27 14:40:00|209088.3|208938.3|209028.2|208978.2|209110.5|208998.7|208985.9|208885.4|879
1603809900000|2020-10-27 14:45:00|209028.1|208978.1|208819.3|208669.3|209028.3|208978.3|208719.4|208616.7|969
1603810200000|2020-10-27 14:50:00|208819.5|208669.5|208868.4|208818.4|208991.1|208889.7|208773.9|208662.2|780
1603810500000|2020-10-27 14:55:00|208868.9|208818.9|208928.5|208778.5|208943.1|208847.3|208826.7|208719.8|798
1603810800000|2020-10-27 15:00:00|208926.8|208776.8|208760.3|208710.3|209027.6|208925.2|208760.3|208661.8|864
1603811100000|2020-10-27 15:05:00|208759.5|208709.5|208751|208601|208875.3|208773.5|208654.5|208541.8|832
1603811400000|2020-10-27 15:10:00|208752.7|208602.7|208536.6|208486.6|208776.6|208667.7|208504.3|208403.9|853
1603811700000|2020-10-27 15:15:00|208536.7|208486.7|208697.8|208547.8|208749.9|208630.6|208475.8|208380.4|797
1603812000000|2020-10-27 15:20:00|208698.5|208548.5|208704.4|208654.4|208800.9|208691.3|208638|208526.3|772
1603812300000|2020-10-27 15:25:00|208703.6|208653.6|208846.7|208696.7|208869.5|208719.5|208703.2|208594|784
1603812600000|2020-10-27 15:30:00|208846.8|208696.8|208824.3|208674.3|208943.7|208793.7|208752.5|208645.4|866
1603812900000|2020-10-27 15:35:00|208825.3|208675.3|208620|208470|208850.2|208700.2|208538.2|208426.7|889
1603813200000|2020-10-27 15:40:00|208619.7|208469.7|208720.1|208570.1|208737.3|208610.7|208525.2|208429.2|947
1603813500000|2020-10-27 15:45:00|208719|208569|208790.2|208740.2|208840.1|208746.3|208639.1|208541.3|890
1603813800000|2020-10-27 15:50:00|208789.9|208739.9|208756.2|208606.2|208834.2|208747.4|208663.8|208563.5|840
1603814100000|2020-10-27 15:55:00|208757.4|208607.4|208786.4|208636.4|208874.3|208757.2|208683.5|208575.1|925
1603814400000|2020-10-27 16:00:00|208786.3|208636.3|208867.2|208717.2|208934|208788.6|208715.6|208614.8|964
1603814700000|2020-10-27 16:05:00|208867|208717|208786.7|208636.7|208876.1|208774.6|208694.5|208544.5|813
1603815000000|2020-10-27 16:10:00|208783.9|208633.9|208823.2|208673.2|208865.1|208758.3|208704.5|208606.4|778
1603815300000|2020-10-27 16:15:00|208820.6|208670.6|208780.6|208730.6|208870.9|208746|208727.2|208615.5|753
1603815600000|2020-10-27 16:20:00|208834.6|208684.6|208808.5|208658.5|208855.1|208732.1|208766.2|208634.4|820
1603815900000|2020-10-27 16:25:00|208808.4|208658.4|208823.9|208673.9|208908.6|208806.5|208791.9|208641.9|740
1603816200000|2020-10-27 16:30:00|208822.1|208672.1|209013.3|208863.3|209018.1|208873.7|208805.9|208671.2|781
1603816500000|2020-10-27 16:35:00|209013.7|208863.7|209021|208871|209047.7|208897.7|208997.7|208847.7|771
1603816800000|2020-10-27 16:40:00|209021.3|208871.3|208974.5|208924.5|209032.5|208935.6|208918.2|208814.3|744
1603817100000|2020-10-27 16:45:00|208976.4|208926.4|208884.7|208834.7|209040|208940.5|208859.3|208779.5|720
1603817400000|2020-10-27 16:50:00|208884.5|208834.5|208896.4|208846.4|208978.7|208880.2|208863.5|208795.1|723
1603817700000|2020-10-27 16:55:00|208896|208846|208911.7|208761.7|208996.5|208896.6|208860.1|208761.2|793
1603818000000|2020-10-27 17:00:00|208912.7|208762.7|208920.7|208770.7|208942.2|208814.9|208859|208754.4|661
1603818300000|2020-10-27 17:05:00|208921|208771|208926.1|208876.1|208986.2|208885.9|208867|208749.9|741
1603818600000|2020-10-27 17:10:00|208926|208876|208975.4|208925.4|209047.2|208953.3|208925.5|208806.3|797
1603818900000|2020-10-27 17:15:00|208974.3|208924.3|208999.4|208849.4|209035.2|208938.9|208921.4|208819.5|613
1603819200000|2020-10-27 17:20:00|209000|208850|208909.4|208859.4|209012.4|208904.8|208887.3|208786.8|712
1603819500000|2020-10-27 17:25:00|208911|208861|208955.2|208905.2|209014.8|208914.2|208911|208814.9|792
1603819800000|2020-10-27 17:30:00|208957.1|208907.1|208918.7|208868.7|209053.2|208961.6|208907.1|208817.2|742
1603820100000|2020-10-27 17:35:00|208918.5|208868.5|208914.5|208864.5|208989.3|208898.8|208872.8|208785.6|596
1603820400000|2020-10-27 17:40:00|208914.3|208864.3|208950.8|208900.8|209000.6|208917.3|208913.8|208843.2|598
1603820700000|2020-10-27 17:45:00|208950.7|208900.7|208810.4|208760.4|209019.5|208921.8|208790.5|208680.1|704
1603821000000|2020-10-27 17:50:00|208811.3|208761.3|208818.8|208768.8|208919.6|208811.6|208788.9|208703.2|593
1603821300000|2020-10-27 17:55:00|208818.9|208768.9|208868.4|208718.4|208929.7|208844.8|208815.2|208712.8|708
1603821600000|2020-10-27 18:00:00|208874.7|208724.7|208948.7|208898.7|208952.5|208902.5|208821.3|208724.7|682
1603821900000|2020-10-27 18:05:00|208948|208898|209020.7|208870.7|209040.5|208923.6|208921.2|208813.6|655
1603822200000|2020-10-27 18:10:00|209020.9|208870.9|208971.5|208821.5|209056.8|208932.7|208947.3|208814|671
1603822500000|2020-10-27 18:15:00|208970.9|208820.9|209043.1|208893.1|209055.5|208930.2|208916.5|208814.5|659
1603822800000|2020-10-27 18:20:00|209043.4|208893.4|208993|208943|209055.9|208965.9|208969.8|208864.7|696
1603823100000|2020-10-27 18:25:00|208993.4|208943.4|209045.4|208895.4|209058.8|208954.8|208917.9|208816.3|702
1603823400000|2020-10-27 18:30:00|209052.4|208902.4|209071.7|208921.7|209106.7|208997.1|209025.8|208892.7|585
1603823700000|2020-10-27 18:35:00|209071.9|208921.9|209158.7|209008.7|209160|209051.9|209059.3|208909.3|556
1603824000000|2020-10-27 18:40:00|209155.1|209005.1|209288.8|209238.8|209378.8|209256.5|209122.5|208994.8|653
1603824300000|2020-10-27 18:45:00|209288.9|209238.9|209351.6|209201.6|209567.2|209462.3|209277|209151.1|808
1603824600000|2020-10-27 18:50:00|209345.3|209195.3|209269.4|209119.4|209356.6|209239.4|209209.3|209110.7|677
1603824900000|2020-10-27 18:55:00|209268.9|209118.9|209573.9|209423.9|209575.5|209450|209268.9|209118.9|839
1603825200000|2020-10-27 19:00:00|209573.2|209423.2|209546.4|209396.4|209573.3|209459|209410.3|209299|710
1603825500000|2020-10-27 19:05:00|209547|209397|209563.5|209413.5|209609.7|209488.6|209474|209370.1|757
1603825800000|2020-10-27 19:10:00|209562.3|209412.3|209477|209327|209562.3|209437|209414.4|209293.6|650
1603826100000|2020-10-27 19:15:00|209476.9|209326.9|209517.5|209367.5|209546.1|209443.7|209401.5|209303.9|667
1603826400000|2020-10-27 19:20:00|209511.8|209361.8|209469.9|209319.9|209527.5|209430.8|209398.8|209279|659
1603826700000|2020-10-27 19:25:00|209470.4|209320.4|209492.5|209342.5|209520.2|209394.5|209436.9|209299.4|706
1603827000000|2020-10-27 19:30:00|209492.4|209342.4|209620.8|209470.8|209621.5|209471.5|209461.6|209339.9|633
1603827300000|2020-10-27 19:35:00|209622.8|209472.8|209676.6|209526.6|209711.8|209576.5|209609.5|209459.5|700
1603827600000|2020-10-27 19:40:00|209688.6|209538.6|209640.5|209490.5|209697.1|209567.4|209555.1|209405.1|657
1603827900000|2020-10-27 19:45:00|209640.9|209490.9|209873.8|209723.8|209876.9|209726.9|209621.6|209471.6|772
1603828200000|2020-10-27 19:50:00|209876.3|209726.3|209597.2|209447.2|209919.5|209787.6|209580.8|209430.8|766
1603828500000|2020-10-27 19:55:00|209595.4|209445.4|209743.5|209593.5|209749.8|209599.8|209581.7|209431.7|746
1603828800000|2020-10-27 20:00:00|209760.7|209610.7|209748.1|209598.1|209769.6|209656.3|209668.6|209565|581
1603829100000|2020-10-27 20:05:00|209746.3|209596.3|209782.5|209632.5|209785.6|209658.8|209659.8|209559.6|472
1603829400000|2020-10-27 20:10:00|209782.6|209632.6|209811.8|209661.8|209836.1|209713.8|209757.5|209625.9|494
1603829700000|2020-10-27 20:15:00|209810.7|209660.7|209941.3|209791.3|209954.1|209804.1|209768.8|209660.7|411
1603830000000|2020-10-27 20:20:00|209940.9|209790.9|209903.1|209753.1|209944.3|209843.9|209889.9|209744.8|314
1603830300000|2020-10-27 20:25:00|209899.6|209749.6|209873.6|209723.6|209899.6|209749.6|209847.1|209697.1|435
1603830600000|2020-10-27 20:30:00|209874.4|209724.4|209827.7|209677.7|209898.2|209748.2|209819.2|209669.2|528
1603830900000|2020-10-27 20:35:00|209828.4|209678.4|209834.3|209684.3|209858.8|209708.8|209819.5|209669.5|461
1603831200000|2020-10-27 20:40:00|209831.2|209681.2|210010.6|209860.6|210064.8|209914.8|209831.2|209681.2|633
1603831500000|2020-10-27 20:45:00|210010.9|209860.9|210462.5|210312.5|210511.2|210404.6|210010.9|209860.9|669
1603831800000|2020-10-27 20:50:00|210461.6|210311.6|210534.1|210384.1|210591.4|210441.4|210416|210266|682
1603832100000|2020-10-27 20:55:00|210514.6|210364.6|210279.3|209944.3|210559.5|210394.5|210251.9|209916.9|658
1603832400000|2020-10-27 21:00:00|210397.2|210062.2|210390|210055|210467.4|210132.4|210065.8|209730.8|203
1603832700000|2020-10-27 21:05:00|210411|210076|210440.9|210105.9|210481.5|210161.6|210366.3|210031.3|184
1603833000000|2020-10-27 21:10:00|210437.9|210102.9|210419|210084|210463.8|210223.4|210287.7|209952.7|199
1603833300000|2020-10-27 21:15:00|210421.8|210086.8|210411|210076|210449.6|210225.4|210328.4|209993.4|128
1603833600000|2020-10-27 21:20:00|210409.8|210074.8|210451|210116|210451.1|210215.3|210358.9|210051.2|87
1603833900000|2020-10-27 21:25:00|210448|210113|210433|210098|210450.6|210201.6|210335|210051.2|61
1603834200000|2020-10-27 21:30:00|210432|210097|210398.2|210063.2|210435.5|210196.9|210322.6|209987.6|129
1603834500000|2020-10-27 21:35:00|210389.6|210054.6|210422.5|210087.5|210440.1|210196.8|210317.6|209982.6|87
1603834800000|2020-10-27 21:40:00|210414|210079|210286.4|209951.4|210524|210267.8|210272.8|209937.8|152
1603835100000|2020-10-27 21:45:00|210252.5|209917.5|210336.4|210001.4|210336.4|210001.4|210167.7|209832.7|164
1603835400000|2020-10-27 21:50:00|210345.1|210010.1|210267.3|209932.3|210361|210026|210208|209873|116
1603835700000|2020-10-27 21:55:00|210270.1|209935.1|210239|209904|210336.8|210001.8|210212.9|209877.9|125
1603836000000|2020-10-27 22:00:00|210258.2|209923.2|210387.2|210237.2|210525.2|210290.8|210249.7|209914.7|441
1603836300000|2020-10-27 22:05:00|210385.2|210235.2|210496.9|210346.9|210513.3|210363.3|210358.7|210208.7|366
1603836600000|2020-10-27 22:10:00|210502.7|210352.7|210668.2|210518.2|210871.1|210721.1|210494.8|210344.8|499
1603836900000|2020-10-27 22:15:00|210667.9|210517.9|210761.6|210611.6|210761.6|210611.6|210580|210371.6|403
1603837200000|2020-10-27 22:20:00|210742.2|210592.2|210862.4|210712.4|210892.2|210742.2|210708.5|210558.5|438
1603837500000|2020-10-27 22:25:00|210860.3|210710.3|210957.5|210807.5|210974.4|210824.4|210846.6|210696.6|390
1603837800000|2020-10-27 22:30:00|210968.3|210818.3|210777|210627|210987|210837|210762.2|210612.2|394
1603838100000|2020-10-27 22:35:00|210770.2|210620.2|210729.9|210579.9|210806.1|210656.1|210704.6|210554.6|442
1603838400000|2020-10-27 22:40:00|210731|210581|210763.9|210613.9|210776|210626|210680.1|210530.1|393
1603838700000|2020-10-27 22:45:00|210764.3|210614.3|210772.1|210622.1|210790.4|210640.4|210733.3|210583.3|292
1603839000000|2020-10-27 22:50:00|210775.2|210625.2|210770.7|210620.7|210789.4|210639.4|210749.1|210599.1|281
1603839300000|2020-10-27 22:55:00|210777.6|210627.6|210726.7|210576.7|210782.8|210632.8|210671.9|210521.9|338
1603839600000|2020-10-27 23:00:00|210722.9|210572.9|210705.3|210555.3|210785.4|210635.4|210679.2|210440|420
1603839900000|2020-10-27 23:05:00|210705.1|210555.1|210633.7|210483.7|210715.3|210565.3|210626.9|210476.9|253
1603840200000|2020-10-27 23:10:00|210631.6|210481.6|210617.4|210467.4|210639.8|210489.8|210590.3|210440.3|353
1603840500000|2020-10-27 23:15:00|210614.9|210464.9|210553|210403|210614.9|210464.9|210522.6|210372.6|339
1603840800000|2020-10-27 23:20:00|210554.2|210404.2|210550.8|210400.8|210566.5|210416.5|210525.2|210375.2|298
1603841100000|2020-10-27 23:25:00|210550.1|210400.1|210529.8|210379.8|210557.3|210407.3|210490.4|210340.4|286
1603841400000|2020-10-27 23:30:00|210533.5|210383.5|210526|210376|210533.5|210383.5|210487.4|210337.4|215
1603841700000|2020-10-27 23:35:00|210530.6|210380.6|210524.1|210374.1|210534.5|210384.5|210504.5|210354.5|225
1603842000000|2020-10-27 23:40:00|210523|210373|210593.7|210443.7|210652.1|210502.1|210520.2|210370.2|305
1603842300000|2020-10-27 23:45:00|210588.4|210438.4|210603.3|210453.3|210615.6|210465.6|210578.5|210428.5|332
1603842600000|2020-10-27 23:50:00|210607|210457|210407|210257|210608.5|210458.5|210390.5|210240.5|331
1603842900000|2020-10-27 23:55:00|210408.2|210258.2|210411.2|210261.2|210467.1|210317.1|210353.7|210203.7|314
1603843200000|2020-10-28 00:00:00|210410.8|210260.8|210399.2|210249.2|210463.3|210313.3|210390.5|210240.5|424
1603843500000|2020-10-28 00:05:00|210400.6|210250.6|210588.6|210438.6|210607.6|210457.6|210392|210242|496
1603843800000|2020-10-28 00:10:00|210590.4|210440.4|210617.6|210467.6|210682.7|210532.7|210577.6|210427.6|519
1603844100000|2020-10-28 00:15:00|210614.1|210464.1|210630.2|210480.2|210634.1|210484.1|210505.1|210355.1|365
1603844400000|2020-10-28 00:20:00|210629.1|210479.1|210496|210346|210675.8|210525.8|210492|210342|470
1603844700000|2020-10-28 00:25:00|210496.1|210346.1|210500.1|210350.1|210502.7|210352.7|210448.6|210298.6|391
1603845000000|2020-10-28 00:30:00|210500|210350|210520.6|210370.6|210555.1|210405.1|210465.8|210315.8|448
1603845300000|2020-10-28 00:35:00|210519.5|210369.5|210583.4|210433.4|210598.5|210448.5|210519.5|210369.5|438
1603845600000|2020-10-28 00:40:00|210579.1|210429.1|210548.6|210398.6|210591.9|210441.9|210522.9|210372.9|431
1603845900000|2020-10-28 00:45:00|210547.1|210397.1|210505.2|210355.2|210593.1|210443.1|210502.7|210352.7|468
1603846200000|2020-10-28 00:50:00|210514.4|210364.4|210395.8|210245.8|210529.6|210379.6|210376.7|210226.7|471
1603846500000|2020-10-28 00:55:00|210396.3|210246.3|210456.8|210306.8|210507.4|210357.4|210382.7|210232.7|426
1603846800000|2020-10-28 01:00:00|210456.3|210306.3|210482.4|210332.4|210486|210336|210414.6|210264.6|380
1603847100000|2020-10-28 01:05:00|210484.5|210334.5|210447.9|210297.9|210495.5|210345.5|210444.6|210294.6|329
1603847400000|2020-10-28 01:10:00|210447.6|210297.6|210371.7|210221.7|210455.9|210305.9|210363.2|210213.2|315
1603847700000|2020-10-28 01:15:00|210373.7|210223.7|210359.2|210209.2|210406.2|210256.2|210314.7|210164.7|488
1603848000000|2020-10-28 01:20:00|210360.9|210210.9|210332|210182|210360.9|210210.9|210300.1|210150.1|381
1603848300000|2020-10-28 01:25:00|210330.9|210180.9|210255|210105|210365.2|210215.2|210251.5|210101.5|442
1603848600000|2020-10-28 01:30:00|210256.2|210106.2|210293.6|210143.6|210331|210181|210232.2|210082.2|555
1603848900000|2020-10-28 01:35:00|210292.6|210142.6|210281.6|210131.6|210297.7|210147.7|210199.1|210049.1|542
1603849200000|2020-10-28 01:40:00|210282|210132|210310.2|210160.2|210339.5|210189.5|210235.3|210085.3|503
1603849500000|2020-10-28 01:45:00|210323.4|210173.4|210518.1|210368.1|210541|210391|210298.2|210148.2|583
1603849800000|2020-10-28 01:50:00|210518|210368|210406.3|210256.3|210522.7|210372.7|210386.7|210236.7|459
1603850100000|2020-10-28 01:55:00|210406.8|210256.8|210424.1|210274.1|210479.7|210329.7|210375.5|210225.5|497
1603850400000|2020-10-28 02:00:00|210405.7|210255.7|210409.1|210259.1|210529.2|210379.2|210367|210217|590
1603850700000|2020-10-28 02:05:00|210407.7|210257.7|210510.2|210360.2|210515.7|210365.7|210402.7|210252.7|463
1603851000000|2020-10-28 02:10:00|210507.5|210357.5|210526.7|210376.7|210589.9|210439.9|210484.3|210334.3|508
1603851300000|2020-10-28 02:15:00|210527.5|210377.5|210594|210444|210611.9|210461.9|210502.9|210352.9|442
1603851600000|2020-10-28 02:20:00|210592.8|210442.8|210548.5|210398.5|210607.1|210457.1|210486.4|210336.4|420
1603851900000|2020-10-28 02:25:00|210548.4|210398.4|210575.8|210425.8|210599.2|210449.2|210547.8|210397.8|375
1603852200000|2020-10-28 02:30:00|210576|210426|210578.6|210428.6|210616.1|210466.1|210553.4|210403.4|432
1603852500000|2020-10-28 02:35:00|210579.2|210429.2|210622.1|210472.1|210633.2|210483.2|210541.8|210391.8|380
1603852800000|2020-10-28 02:40:00|210621.1|210471.1|210611|210461|210641.1|210491.1|210550.8|210400.8|434
1603853100000|2020-10-28 02:45:00|210611.4|210461.4|210635.4|210485.4|210681.4|210531.4|210577|210427|415
1603853400000|2020-10-28 02:50:00|210635.6|210485.6|210671.5|210521.5|210732.9|210582.9|210620.6|210470.6|390
1603853700000|2020-10-28 02:55:00|210665.4|210515.4|210724.8|210574.8|210730.5|210580.5|210625.6|210475.6|355
1603854000000|2020-10-28 03:00:00|210723.4|210573.4|210741.8|210591.8|210756.9|210606.9|210697.3|210547.3|434
1603854300000|2020-10-28 03:05:00|210740.2|210590.2|210728.5|210578.5|210741.8|210591.8|210678|210528|382
1603854600000|2020-10-28 03:10:00|210724.2|210574.2|210744.8|210594.8|210768.9|210618.9|210699.9|210549.9|333
1603854900000|2020-10-28 03:15:00|210745.1|210595.1|210695.6|210545.6|210748|210598|210679|210529|327
1603855200000|2020-10-28 03:20:00|210695.5|210545.5|210725|210575|210743.6|210593.6|210693.5|210543.5|315
1603855500000|2020-10-28 03:25:00|210724.3|210574.3|210658.1|210508.1|210735.8|210585.8|210646.9|210496.9|338
1603855800000|2020-10-28 03:30:00|210656.9|210506.9|210692.8|210542.8|210705.1|210555.1|210655.7|210505.7|375
1603856100000|2020-10-28 03:35:00|210693|210543|210689.2|210539.2|210699.1|210549.1|210680.7|210530.7|245
1603856400000|2020-10-28 03:40:00|210694|210544|210683.2|210533.2|210699.7|210549.7|210677.5|210527.5|233
1603856700000|2020-10-28 03:45:00|210683.7|210533.7|210659.6|210509.6|210699.1|210549.1|210626.8|210476.8|349
1603857000000|2020-10-28 03:50:00|210660.2|210510.2|210659.1|210509.1|210706.1|210556.1|210641.1|210491.1|378
1603857300000|2020-10-28 03:55:00|210658.8|210508.8|210643.9|210493.9|210687.5|210512|210623.5|210432.1|290
1603857600000|2020-10-28 04:00:00|210642.5|210492.5|210619.9|210469.9|210657.8|210507.8|210609.1|210459.1|347
1603857900000|2020-10-28 04:05:00|210622.5|210472.5|210595.5|210445.5|210682.6|210532.6|210562.4|210412.4|381
1603858200000|2020-10-28 04:10:00|210597.2|210447.2|210599.3|210449.3|210616|210466|210564.3|210414.3|377
1603858500000|2020-10-28 04:15:00|210603.8|210453.8|210605.7|210455.7|210612.4|210462.4|210586.8|210436.8|370
1603858800000|2020-10-28 04:20:00|210612.9|210462.9|210576.8|210426.8|210612.9|210462.9|210570.5|210420.5|317
1603859100000|2020-10-28 04:25:00|210576.7|210426.7|210594.4|210444.4|210607.8|210457.8|210552.5|210402.5|305
1603859400000|2020-10-28 04:30:00|210597.7|210447.7|210520.7|210370.7|210601.8|210451.8|210517.4|210367.4|323
1603859700000|2020-10-28 04:35:00|210516.1|210366.1|210479.6|210329.6|210519|210369|210471.9|210321.9|315
1603860000000|2020-10-28 04:40:00|210479.3|210329.3|210468.4|210318.4|210490.9|210340.9|210451.7|210301.7|323
1603860300000|2020-10-28 04:45:00|210471.5|210321.5|210485.9|210335.9|210500.7|210350.7|210461.6|210311.6|327
1603860600000|2020-10-28 04:50:00|210488.2|210338.2|210491|210341|210518.8|210368.8|210476.8|210326.8|342
1603860900000|2020-10-28 04:55:00|210491.5|210341.5|210516.1|210366.1|210526.2|210376.2|210464.4|210314.4|349
1603861200000|2020-10-28 05:00:00|210514.1|210364.1|210524.7|210374.7|210558.6|210408.6|210488.4|210338.4|433
1603861500000|2020-10-28 05:05:00|210523.6|210373.6|210540.7|210390.7|210583.4|210433.4|210500.5|210350.5|394
1603861800000|2020-10-28 05:10:00|210537.1|210387.1|210520|210370|210595.5|210445.5|210517.9|210367.9|446
1603862100000|2020-10-28 05:15:00|210520.1|210370.1|210484.8|210334.8|210522.6|210372.6|210471.3|210321.3|376
1603862400000|2020-10-28 05:20:00|210484.1|210334.1|210552|210402|210563.9|210413.9|210471.7|210321.7|371
1603862700000|2020-10-28 05:25:00|210549.7|210399.7|210569.8|210419.8|210580.5|210430.5|210479.8|210329.8|406
1603863000000|2020-10-28 05:30:00|210568.5|210418.5|210538.4|210388.4|210568.5|210418.5|210511.6|210361.6|405
1603863300000|2020-10-28 05:35:00|210538.9|210388.9|210424.5|210274.5|210542.1|210392.1|210407.8|210257.8|402
1603863600000|2020-10-28 05:40:00|210407.6|210257.6|210304.3|210154.3|210439.9|210289.9|210295.9|210145.9|450
1603863900000|2020-10-28 05:45:00|210304.6|210154.6|210255.9|210105.9|210304.8|210154.8|210232.1|210082.1|459
1603864200000|2020-10-28 05:50:00|210256.7|210106.7|210328|210178|210332.1|210182.1|210223.6|210073.6|434
1603864500000|2020-10-28 05:55:00|210327.7|210177.7|210266.6|210116.6|210328.9|210178.9|210242.3|210092.3|479
1603864800000|2020-10-28 06:00:00|210265.8|210115.8|210231|210081|210341.3|210191.3|210230.8|210080.8|413
1603865100000|2020-10-28 06:05:00|210231.7|210081.7|210256|210106|210300.9|210150.9|210213.7|210063.7|532
1603865400000|2020-10-28 06:10:00|210255.9|210105.9|210292.5|210142.5|210369.5|210219.5|210239.8|210089.8|513
1603865700000|2020-10-28 06:15:00|210292.7|210142.7|210239.4|210089.4|210299.8|210149.8|210206.8|210056.8|366
1603866000000|2020-10-28 06:20:00|210239.3|210089.3|210223.2|210073.2|210265.1|210115.1|210207|210057|380
1603866300000|2020-10-28 06:25:00|210224.3|210074.3|210310.4|210160.4|210311.2|210161.2|210224.3|210074.3|341
1603866600000|2020-10-28 06:30:00|210310.3|210160.3|210450|210300|210456.7|210306.7|210280.3|210130.3|434
1603866900000|2020-10-28 06:35:00|210450.8|210300.8|210409.9|210259.9|210470.7|210320.7|210387.8|210237.8|376
1603867200000|2020-10-28 06:40:00|210409|210259|210434.5|210284.5|210477.3|210327.3|210392|210242|357
1603867500000|2020-10-28 06:45:00|210433.1|210283.1|210451.5|210301.5|210452.2|210302.2|210367|210217|394
1603867800000|2020-10-28 06:50:00|210446.5|210296.5|210798.6|210648.6|210802.3|210652.3|210441.9|210291.9|704
1603868100000|2020-10-28 06:55:00|210801.4|210651.4|210753.9|210603.9|210885.2|210735.2|210750.1|210600.1|686
1603868400000|2020-10-28 07:00:00|210758.8|210608.8|210712.8|210562.8|210788.8|210638.8|210659.6|210509.6|881
1603868700000|2020-10-28 07:05:00|210713.7|210563.7|210843.5|210693.5|210852.7|210702.7|210612.7|210462.7|699
1603869000000|2020-10-28 07:10:00|210849.1|210699.1|210839.3|210689.3|210968.8|210818.8|210648.2|210498.2|781
1603869300000|2020-10-28 07:15:00|210840.3|210690.3|210853.6|210703.6|210946.9|210796.9|210833|210683|767
1603869600000|2020-10-28 07:20:00|210835.5|210685.5|211051|210901|211079.7|210929.7|210831.6|210681.6|749
1603869900000|2020-10-28 07:25:00|211051.7|210901.7|211046|210896|211064.2|210914.2|210951|210801|707
1603870200000|2020-10-28 07:30:00|211044.5|210894.5|210908.7|210758.7|211172.2|211022.2|210908.7|210758.7|870
1603870500000|2020-10-28 07:35:00|210910.2|210760.2|211063.2|210913.2|211065.1|210915.1|210805.9|210680.8|785
1603870800000|2020-10-28 07:40:00|211061.8|210911.8|210982.6|210832.6|211065.9|210915.9|210883.6|210733.6|797
1603871100000|2020-10-28 07:45:00|210986.3|210836.3|210844.2|210694.2|210986.3|210836.3|210792.7|210642.7|790
1603871400000|2020-10-28 07:50:00|210845.4|210695.4|210874|210724|210896.5|210746.5|210799.3|210649.3|682
1603871700000|2020-10-28 07:55:00|210893.8|210743.8|210935.3|210785.3|210983.3|210844.6|210857.7|210707.7|697
1603872000000|2020-10-28 08:00:00|210934.1|210784.1|211070.7|210920.7|211106|210956|210908.2|210758.2|707
1603872300000|2020-10-28 08:05:00|211082.2|210932.2|211125|210975|211254.9|211104.9|211034.7|210884.7|659
1603872600000|2020-10-28 08:10:00|211125.7|210975.7|211240|211090|211309.7|211159.7|211110.7|210960.7|626
1603872900000|2020-10-28 08:15:00|211243.7|211093.7|211434|211284|211481.8|211331.8|211242.8|211092.8|690
1603873200000|2020-10-28 08:20:00|211438.9|211288.9|211342.2|211192.2|211476.5|211341|211265.8|211115.8|778
1603873500000|2020-10-28 08:25:00|211351|211201|211370.7|211220.7|211403.4|211253.4|211251.8|211101.8|781
1603873800000|2020-10-28 08:30:00|211367.7|211217.7|211715.5|211565.5|211721.6|211571.6|211367.7|211217.7|815
1603874100000|2020-10-28 08:35:00|211723.4|211573.4|211934.4|211784.4|211959.4|211809.4|211702.2|211552.2|844
1603874400000|2020-10-28 08:40:00|211934.7|211784.7|211730.3|211580.3|212007.7|211857.7|211686.9|211536.9|812
1603874700000|2020-10-28 08:45:00|211731|211581|211762.6|211612.6|211926|211776|211671.2|211565.1|714
1603875000000|2020-10-28 08:50:00|211762.9|211612.9|211777.5|211627.5|211840.1|211690.1|211606.7|211456.7|821
1603875300000|2020-10-28 08:55:00|211778|211628|211622.2|211472.2|211856.5|211706.5|211593.1|211443.1|801
1603875600000|2020-10-28 09:00:00|211621.6|211471.6|211935.3|211785.3|211940.9|211790.9|211616.6|211466.6|808
1603875900000|2020-10-28 09:05:00|211942.2|211792.2|211900.8|211750.8|211987.6|211837.6|211867.4|211717.4|767
1603876200000|2020-10-28 09:10:00|211900.4|211750.4|211803.5|211653.5|211956|211806|211729.5|211579.5|755
1603876500000|2020-10-28 09:15:00|211807.2|211657.2|212121.3|211971.3|212121.6|211971.6|211789.7|211639.7|791
1603876800000|2020-10-28 09:20:00|212120.4|211970.4|212045.5|211895.5|212151.3|212001.3|212029|211879|812
1603877100000|2020-10-28 09:25:00|212043.6|211893.6|212306.4|212156.4|212348.2|212198.2|211961.3|211811.3|868
1603877400000|2020-10-28 09:30:00|212291.8|212141.8|212323.6|212173.6|212379.5|212229.5|212245.7|212095.7|847
1603877700000|2020-10-28 09:35:00|212323|212173|212244.8|212094.8|212335.9|212185.9|212158.5|212008.5|742
1603878000000|2020-10-28 09:40:00|212241.5|212091.5|212462.8|212312.8|212623.6|212473.6|212241.3|212091.3|893
1603878300000|2020-10-28 09:45:00|212462.4|212312.4|212813.2|212663.2|212817.6|212667.6|212457.4|212307.4|884
1603878600000|2020-10-28 09:50:00|212815.2|212665.2|212539.4|212389.4|212824.2|212674.2|212476|212326|818
1603878900000|2020-10-28 09:55:00|212571.1|212421.1|212530.4|212380.4|212741.2|212591.2|212501.6|212351.6|796
1603879200000|2020-10-28 10:00:00|212533.1|212383.1|212510.6|212360.6|212654.8|212504.8|212490.1|212340.1|768
1603879500000|2020-10-28 10:05:00|212509.8|212359.8|212641.6|212491.6|212645.7|212495.7|212470.1|212320.1|782
1603879800000|2020-10-28 10:10:00|212642.1|212492.1|212629.8|212479.8|212732.9|212582.9|212540|212390|792
1603880100000|2020-10-28 10:15:00|212630.7|212480.7|212903.4|212753.4|213009.7|212859.7|212608.9|212458.9|763
1603880400000|2020-10-28 10:20:00|212902|212752|213151.4|213001.4|213234.2|213088.7|212902|212752|834
1603880700000|2020-10-28 10:25:00|213151.2|213001.2|213051.5|212901.5|213170.5|213020.5|213015.9|212865.9|784
1603881000000|2020-10-28 10:30:00|213051.8|212901.8|212874.7|212724.7|213052.5|212902.5|212589.3|212439.3|838
1603881300000|2020-10-28 10:35:00|212878.5|212728.5|212890.2|212740.2|212921.7|212771.7|212797.3|212647.3|769
1603881600000|2020-10-28 10:40:00|212888.3|212738.3|212899.5|212749.5|213067.2|212924.4|212859.4|212709.4|737
1603881900000|2020-10-28 10:45:00|212901.6|212751.6|213108.1|212958.1|213179|213029|212867.4|212717.4|706
1603882200000|2020-10-28 10:50:00|213119.6|212969.6|213130.3|212980.3|213278.9|213128.9|213087.9|212937.9|756
1603882500000|2020-10-28 10:55:00|213131.8|212981.8|213030.2|212880.2|213313|213163|213023.6|212873.6|771
1603882800000|2020-10-28 11:00:00|213022.2|212872.2|213247.9|213097.9|213248.3|213098.3|213014.6|212864.6|838
1603883100000|2020-10-28 11:05:00|213247.5|213097.5|213408.6|213258.6|213435.9|213285.9|213027.1|212877.1|1022
1603883400000|2020-10-28 11:10:00|213407.8|213257.8|213072.4|212922.4|213461.1|213311.1|213071|212921|930
1603883700000|2020-10-28 11:15:00|213079.3|212929.3|212842.6|212692.6|213125.7|212975.7|212834.9|212684.9|861
1603884000000|2020-10-28 11:20:00|212843.2|212693.2|212652.6|212502.6|212918.1|212768.1|212623.5|212473.5|876
1603884300000|2020-10-28 11:25:00|212654|212504|212660.5|212510.5|212694.7|212545.2|212427.5|212277.5|913
1603884600000|2020-10-28 11:30:00|212668.2|212518.2|212688.5|212538.5|212729.3|212579.4|212593|212479.7|933
1603884900000|2020-10-28 11:35:00|212688.2|212538.2|212833.1|212683.1|212861.7|212731.6|212585.8|212435.8|902
1603885200000|2020-10-28 11:40:00|212830.8|212680.8|212834|212684|212883.1|212756|212747.5|212597.5|815
1603885500000|2020-10-28 11:45:00|212834.3|212684.3|212946.9|212796.9|212996.4|212846.4|212819.7|212669.7|834
1603885800000|2020-10-28 11:50:00|212946.6|212796.6|212580.7|212430.7|212948.4|212798.4|212460.5|212310.5|885
1603886100000|2020-10-28 11:55:00|212580.4|212430.4|212773|212623|212816.5|212666.5|212553.7|212428.9|861
1603886400000|2020-10-28 12:00:00|212778.1|212628.1|212536.3|212386.3|212920.4|212770.4|212437.2|212287.2|980
1603886700000|2020-10-28 12:05:00|212556.7|212406.7|212486.2|212336.2|212646.2|212496.2|212306.5|212156.5|993
1603887000000|2020-10-28 12:10:00|212489.1|212339.1|212885.6|212735.6|212887.8|212737.8|212486.7|212336.7|967
1603887300000|2020-10-28 12:15:00|212890.6|212740.6|213103.1|212953.1|213269.3|213119.3|212887.6|212737.6|969
1603887600000|2020-10-28 12:20:00|213104.6|212954.6|212952.9|212802.9|213237|213104.9|212936.9|212786.9|922
1603887900000|2020-10-28 12:25:00|212942.6|212792.6|213218.7|213068.7|213256.1|213106.1|212907.5|212757.5|908
1603888200000|2020-10-28 12:30:00|213200.1|213050.1|213056.8|213006.8|213296.7|213186.6|213016.2|212874|1036
1603888500000|2020-10-28 12:35:00|213110.1|212960.1|213065.4|212915.4|213208.4|213107.6|212998.9|212848.9|944
1603888800000|2020-10-28 12:40:00|213065.2|212915.2|213619.6|213469.6|213632.9|213482.9|213057.4|212915.2|877
1603889100000|2020-10-28 12:45:00|213619.9|213469.9|213261|213111|213726.7|213627.5|213247.8|213097.8|1000
1603889400000|2020-10-28 12:50:00|213259.6|213109.6|213064.7|212914.7|213296.9|213195.2|213051.5|212901.5|939
1603889700000|2020-10-28 12:55:00|213064.5|212914.5|212975.5|212825.5|213301.4|213151.4|212877.9|212727.9|937
1603890000000|2020-10-28 13:00:00|212974.8|212824.8|212965.3|212815.3|213074.3|212924.3|212699.1|212549.1|977
1603890300000|2020-10-28 13:05:00|212967.7|212817.7|213014.1|212864.1|213089.5|212939.5|212817|212667|958
1603890600000|2020-10-28 13:10:00|213011|212861|213061.5|212911.5|213093.2|212946.5|212865.3|212715.3|895
1603890900000|2020-10-28 13:15:00|213049|212899|213143.8|212993.8|213322.5|213217.4|212951|212853.9|899
1603891200000|2020-10-28 13:20:00|213144.7|212994.7|213169.6|213019.6|213302|213157.5|213060.2|212910.2|917
1603891500000|2020-10-28 13:25:00|213169.1|213019.1|212921.2|212771.2|213262.8|213167.2|212902.1|212752.1|897
1603891800000|2020-10-28 13:30:00|212923.2|212773.2|212975.2|212825.2|213036.8|212886.8|212731|212581|1094
1603892100000|2020-10-28 13:35:00|212974.6|212824.6|212632.3|212482.3|213056.7|212925.5|212609.2|212482.3|1030
1603892400000|2020-10-28 13:40:00|212627.6|212477.6|212525.3|212375.3|212842.5|212692.5|212512.9|212362.9|1051
1603892700000|2020-10-28 13:45:00|212522.9|212372.9|212596.5|212446.5|212638.1|212502.6|212415.6|212265.6|1009
1603893000000|2020-10-28 13:50:00|212600.7|212450.7|212847.5|212697.5|212864.8|212714.8|212532.3|212406|1018
1603893300000|2020-10-28 13:55:00|212845.6|212695.6|212611.5|212461.5|213026.5|212891.6|212505.5|212355.5|1024
1603893600000|2020-10-28 14:00:00|212606.7|212456.7|212540.1|212390.1|212737.6|212587.6|212142.6|212040.9|1143
1603893900000|2020-10-28 14:05:00|212556.2|212406.2|212488.7|212338.7|212614|212467.6|212320.6|212192.4|1072
1603894200000|2020-10-28 14:10:00|212490.3|212340.3|212850.8|212700.8|212994.2|212844.2|212490.3|212340.3|1117
1603894500000|2020-10-28 14:15:00|212853.6|212703.6|213114.6|212964.6|213175.1|213025.1|212809.6|212659.6|1078
1603894800000|2020-10-28 14:20:00|213114.7|212964.7|213242.7|213092.7|213246.8|213096.8|212957.3|212807.3|1048
1603895100000|2020-10-28 14:25:00|213241.8|213091.8|213109.9|212959.9|213472.7|213322.7|213096.7|212946.7|1037
1603895400000|2020-10-28 14:30:00|213110.2|212960.2|212754.7|212604.7|213172.8|213022.8|212616.1|212490.3|1126
1603895700000|2020-10-28 14:35:00|212759.1|212609.1|212591.3|212441.3|212782.5|212674.5|212475.8|212362.1|1082
1603896000000|2020-10-28 14:40:00|212592.8|212442.8|212720.1|212570.1|212757|212637.3|212457|212347.9|1113
1603896300000|2020-10-28 14:45:00|212721.1|212571.1|212952.9|212802.9|213084.9|212934.9|212698.9|212548.9|1011
1603896600000|2020-10-28 14:50:00|212899|212849|212761.5|212611.5|213126.3|212976.3|212713.6|212563.6|1022
1603896900000|2020-10-28 14:55:00|212785.3|212635.3|212532.9|212382.9|212797.7|212647.7|212495.4|212345.4|1003
1603897200000|2020-10-28 15:00:00|212530.1|212380.1|212345.7|212295.7|212549.5|212399.5|212222.1|212106.6|1047
1603897500000|2020-10-28 15:05:00|212396.4|212246.4|211845.6|211695.6|212406.4|212309.3|211779.3|211680|1114
1603897800000|2020-10-28 15:10:00|211847.8|211697.8|211668.7|211518.7|211905.4|211755.4|211421.1|211271.1|1066
1603898100000|2020-10-28 15:15:00|211636.5|211486.5|211708.4|211558.4|211856.7|211706.7|211620.3|211470.3|1059
1603898400000|2020-10-28 15:20:00|211689.4|211539.4|211464.1|211414.1|211712.8|211590.5|211464.1|211383.6|957
1603898700000|2020-10-28 15:25:00|211456.8|211406.8|211499.6|211349.6|211644.4|211494.4|211382.1|211281.1|972
1603899000000|2020-10-28 15:30:00|211498.7|211348.7|211615.1|211465.1|211717.1|211587.4|211450|211333.8|982
1603899300000|2020-10-28 15:35:00|211616.9|211466.9|211553.9|211403.9|211757.2|211654.2|211490|211340|1032
1603899600000|2020-10-28 15:40:00|211579.1|211429.1|211367.5|211217.5|211635.3|211496.7|211171.2|211025.5|1058
1603899900000|2020-10-28 15:45:00|211371.8|211221.8|211491.8|211441.8|211548.6|211441.8|211339|211214.3|949
1603900200000|2020-10-28 15:50:00|211492.3|211442.3|211370.5|211220.5|211581.9|211451.5|211363.9|211213.9|891
1603900500000|2020-10-28 15:55:00|211369.9|211219.9|211631|211481|211722.2|211617.6|211317.6|211213.4|1045
1603900800000|2020-10-28 16:00:00|211652.3|211502.3|211835|211685|211955.6|211844.7|211582.8|211462.8|1039
1603901100000|2020-10-28 16:05:00|211836.1|211686.1|211521.4|211471.4|211845.7|211749.9|211427.1|211277.1|999
1603901400000|2020-10-28 16:10:00|211519.9|211469.9|211470.9|211320.9|211647.1|211519.2|211291.7|211191.9|960
1603901700000|2020-10-28 16:15:00|211424|211374|211431.6|211281.6|211488.1|211386.9|211269.7|211152.9|978
1603902000000|2020-10-28 16:20:00|211430.3|211280.3|211528|211378|211644.2|211545.3|211306.8|211201.7|862
1603902300000|2020-10-28 16:25:00|211527|211377|211259|211109|211557.3|211407.3|211259|211109|900
1603902600000|2020-10-28 16:30:00|211259.8|211109.8|211211.8|211061.8|211343.8|211197.7|211165.9|211015.9|929
1603902900000|2020-10-28 16:35:00|211211.6|211061.6|211509.5|211359.5|211558.2|211408.2|211129.7|210979.7|881
1603903200000|2020-10-28 16:40:00|211530.7|211380.7|211807|211657|211899.6|211749.6|211512.7|211362.7|940
1603903500000|2020-10-28 16:45:00|211806.4|211656.4|211869.7|211719.7|211914.2|211787.8|211745.2|211631.3|841
1603903800000|2020-10-28 16:50:00|211870.3|211720.3|211855.5|211705.5|211957|211807|211765.5|211660.6|828
1603904100000|2020-10-28 16:55:00|211853.5|211703.5|211811.6|211661.6|211932.7|211820.7|211728.2|211595.3|816
1603904400000|2020-10-28 17:00:00|211810.4|211660.4|211914.9|211764.9|211919.9|211808.7|211731.1|211600.4|881
1603904700000|2020-10-28 17:05:00|211915.2|211765.2|211994.9|211844.9|212026.6|211921.8|211802.1|211669.2|871
1603905000000|2020-10-28 17:10:00|212000.3|211850.3|212043.5|211893.5|212108.6|212013.9|211931.7|211800.4|879
1603905300000|2020-10-28 17:15:00|212060|211910|212039.4|211889.4|212268.7|212118.7|212023.7|211873.7|869
1603905600000|2020-10-28 17:20:00|212038.3|211888.3|212228|212078|212399|212272.6|212038.2|211888.2|927
1603905900000|2020-10-28 17:25:00|212225.6|212075.6|212018.3|211868.3|212229.2|212113.3|211993.5|211868.3|917
1603906200000|2020-10-28 17:30:00|212023|211873|211956.2|211906.2|212119.1|212024|211946.7|211841.5|855
1603906500000|2020-10-28 17:35:00|211950.8|211900.8|211687.5|211637.5|212007.8|211922.4|211681.1|211582.7|863
1603906800000|2020-10-28 17:40:00|211687.6|211637.6|211996|211846|212040.3|211934.4|211640|211541.2|798
1603907100000|2020-10-28 17:45:00|211993.4|211843.4|212081.1|211931.1|212175.2|212056.5|211846.9|211733.5|884
1603907400000|2020-10-28 17:50:00|212083.5|211933.5|212229.7|212079.7|212304|212154|211976.7|211878.9|904
1603907700000|2020-10-28 17:55:00|212228.9|212078.9|212105|211955|212231.6|212088.8|212098.3|211948.3|837
1603908000000|2020-10-28 18:00:00|212102.5|211952.5|212224|212174|212317|212186|212101.9|211951.9|876
1603908300000|2020-10-28 18:05:00|212223.3|212173.3|212299.3|212249.3|212364.8|212262.6|212219|212126.1|832
1603908600000|2020-10-28 18:10:00|212299.5|212249.5|212368.5|212318.5|212496.2|212397.3|212245.7|212151.4|791
1603908900000|2020-10-28 18:15:00|212368.4|212318.4|212360.6|212210.6|212508.2|212411.3|212355.1|212205.1|717
1603909200000|2020-10-28 18:20:00|212361.5|212211.5|211977.1|211827.1|212363.3|212239.6|211943|211827.1|871
1603909500000|2020-10-28 18:25:00|211962.6|211812.6|211863.2|211713.2|212082.6|211958.1|211810.5|211666.4|859
1603909800000|2020-10-28 18:30:00|211862|211712|211913.6|211863.6|212010.3|211905.2|211764.8|211647.4|823
1603910100000|2020-10-28 18:35:00|211913.7|211863.7|212143.4|211993.4|212176.2|212026.2|211902.3|211800.9|838
1603910400000|2020-10-28 18:40:00|212142.2|211992.2|212002|211852|212152.7|212048.7|211910.4|211800.8|799
1603910700000|2020-10-28 18:45:00|212001.6|211851.6|211999.2|211849.2|212034.8|211896.9|211812.7|211699.6|842
1603911000000|2020-10-28 18:50:00|211999.6|211849.6|212037.4|211887.4|212055.2|211905.2|211825.4|211675.4|873
1603911300000|2020-10-28 18:55:00|212036.8|211886.8|211934.1|211784.1|212036.8|211900.2|211677.4|211527.4|1009
1603911600000|2020-10-28 19:00:00|211933.9|211783.9|212064.8|211914.8|212093.9|211943.9|211902.1|211752.1|972
1603911900000|2020-10-28 19:05:00|212067.7|211917.7|212008.4|211858.4|212113.8|211963.8|211996.9|211846.9|958
1603912200000|2020-10-28 19:10:00|212008.8|211858.8|212113.4|211963.4|212229.3|212079.3|212008.1|211858.1|920
1603912500000|2020-10-28 19:15:00|212115.2|211965.2|212127.7|211977.7|212168.6|212018.6|212080.7|211930.7|952
1603912800000|2020-10-28 19:20:00|212127.3|211977.3|211989.9|211839.9|212226.8|212076.8|211960.4|211822.6|868
1603913100000|2020-10-28 19:25:00|211989.6|211839.6|212129|211979|212134.2|211984.2|211934.4|211784.4|947
1603913400000|2020-10-28 19:30:00|212130.1|211980.1|211857|211707|212131.7|211994.2|211800.6|211650.6|882
1603913700000|2020-10-28 19:35:00|211857.6|211707.6|212012.4|211962.4|212126.7|212003.1|211831.5|211681.5|980
1603914000000|2020-10-28 19:40:00|212012.2|211962.2|212089.6|211939.6|212094.3|211965.3|211877.9|211777.6|949
1603914300000|2020-10-28 19:45:00|212089.5|211939.5|212308.3|212158.3|212326.3|212176.3|212087.7|211937.7|944
1603914600000|2020-10-28 19:50:00|212325.2|212175.2|212552.3|212402.3|212555.9|212405.9|212325.2|212175.2|915
1603914900000|2020-10-28 19:55:00|212557.2|212407.2|212645.3|212495.3|212722.5|212572.5|212545.8|212395.8|1012
1603915200000|2020-10-28 20:00:00|212662.3|212512.3|212598.7|212448.7|212662.3|212512.3|212526.5|212376.5|892
1603915500000|2020-10-28 20:05:00|212601.7|212451.7|212688.3|212538.3|212743.8|212593.8|212554.8|212404.8|783
1603915800000|2020-10-28 20:10:00|212688.6|212538.6|212594.1|212444.1|212707.9|212557.9|212582.3|212432.3|666
1603916100000|2020-10-28 20:15:00|212591.6|212441.6|212620.5|212470.5|212633.7|212483.7|212579|212429|414
1603916400000|2020-10-28 20:20:00|212615.2|212465.2|212622|212472|212633.8|212483.8|212614.2|212464.2|337
1603916700000|2020-10-28 20:25:00|212621.5|212471.5|212792.4|212642.4|212807.9|212657.9|212605|212467.8|538
1603917000000|2020-10-28 20:30:00|212796.4|212646.4|212732.7|212582.7|212799.4|212649.4|212722.7|212572.7|578
1603917300000|2020-10-28 20:35:00|212734.3|212584.3|212963.2|212813.2|213055.3|212905.3|212730.7|212580.7|554
1603917600000|2020-10-28 20:40:00|212970.4|212820.4|213008.6|212858.6|213055.5|212905.5|212933.4|212783.4|518
1603917900000|2020-10-28 20:45:00|213004.8|212854.8|213033.2|212883.2|213068.8|212918.8|212983.9|212833.9|458
1603918200000|2020-10-28 20:50:00|213032.2|212882.2|212948.2|212798.2|213075.2|212925.2|212941.1|212791.1|501
1603918500000|2020-10-28 20:55:00|212946|212796|212945.6|212795.6|213152.5|212881.3|212924.7|212774.7|553
1603918800000|2020-10-28 21:00:00|212951.7|212801.7|212974|212824|213283.4|212986|212920.1|212770.1|96
1603919100000|2020-10-28 21:05:00|213100|212845|212962.9|212812.9|213100|212891.7|212947.9|212756.8|186
1603919400000|2020-10-28 21:10:00|212964.4|212814.4|212997.2|212847.2|213059.4|212851.3|212913.1|212739.5|180
1603919700000|2020-10-28 21:15:00|212991.8|212841.8|212956.8|212806.8|213026.2|212873.3|212922.2|212743.3|152
1603920000000|2020-10-28 21:20:00|212956.9|212806.9|212940|212790|213055.3|212826|212893.2|212734.7|154
1603920300000|2020-10-28 21:25:00|212937.9|212787.9|213022.4|212755.9|213060|212849|212899|212725|131
1603920600000|2020-10-28 21:30:00|212960.6|212810.6|212959|212809|213063.6|212854.6|212880.4|212723|151
1603920900000|2020-10-28 21:35:00|212957.7|212807.7|212955.6|212805.6|213062|212819.9|212939.4|212723.2|152
1603921200000|2020-10-28 21:40:00|212954.2|212804.2|212954.5|212804.5|213060.4|212881.1|212907.2|212724|138
1603921500000|2020-10-28 21:45:00|212954.4|212804.4|212957.8|212807.8|213025|212809.3|212922.5|212736.2|151
1603921800000|2020-10-28 21:50:00|212926.8|212776.8|212937.1|212787.1|213024.2|212815.1|212918.9|212731|201
1603922100000|2020-10-28 21:55:00|212937.6|212787.6|212949.2|212799.2|213020.4|212819.9|212914.4|212722.4|150
1603922400000|2020-10-28 22:00:00|212945.3|212795.3|212735.5|212585.5|212964.4|212814.4|212709.2|212559.2|435
1603922700000|2020-10-28 22:05:00|212734.4|212584.4|212649.1|212499.1|212734.4|212584.4|212623|212473|392
1603923000000|2020-10-28 22:10:00|212653.6|212503.6|212694.1|212544.1|212700.1|212550.1|212628.3|212478.3|413
1603923300000|2020-10-28 22:15:00|212693.9|212543.9|212580.4|212430.4|212693.9|212543.9|212562|212412|403
1603923600000|2020-10-28 22:20:00|212579.5|212429.5|212547.5|212397.5|212640.7|212490.7|212520.2|212222.8|363
1603923900000|2020-10-28 22:25:00|212571.8|212297.5|212495.9|212345.9|212640|212442.5|212486.1|212211.5|470
1603924200000|2020-10-28 22:30:00|212495.2|212345.2|212516.1|212366.1|212518.8|212368.8|212439.4|212289.4|467
1603924500000|2020-10-28 22:35:00|212517.1|212367.1|212520.1|212370.1|212531.3|212381.3|212430|212280|371
1603924800000|2020-10-28 22:40:00|212519.4|212369.4|212597.1|212447.1|212635.4|212485.4|212513.9|212363.9|376
1603925100000|2020-10-28 22:45:00|212592.9|212442.9|212610.2|212460.2|212620.4|212460.5|212544.3|212370.1|336
1603925400000|2020-10-28 22:50:00|212608.2|212458.2|212550.3|212400.3|212614.4|212464.4|212538.5|212388.5|453
1603925700000|2020-10-28 22:55:00|212550.4|212400.4|212688.2|212538.2|212688.2|212538.2|212509.8|212359.8|392
1603926000000|2020-10-28 23:00:00|212689|212539|212710|212560|212741.9|212591.9|212651.5|212501.5|505
1603926300000|2020-10-28 23:05:00|212693.4|212543.4|212767.2|212617.2|212779.4|212629.4|212622.3|212472.3|501
1603926600000|2020-10-28 23:10:00|212767|212617|212761.9|212611.9|212787.8|212637.8|212702.4|212552.4|545
1603926900000|2020-10-28 23:15:00|212761.6|212611.6|212743.3|212593.3|212781|212631|212731.3|212581.3|462
1603927200000|2020-10-28 23:20:00|212742.7|212592.7|212758.6|212608.6|212863.5|212713.5|212742.7|212592.7|441
1603927500000|2020-10-28 23:25:00|212758.5|212608.5|212829.8|212679.8|212851.7|212701.7|212757.2|212607.2|410
1603927800000|2020-10-28 23:30:00|212831|212681|212800.7|212650.7|212836.7|212686.7|212744.4|212594.4|431
1603928100000|2020-10-28 23:35:00|212800.8|212650.8|212690.2|212540.2|212828.9|212678.9|212690.2|212540.2|418
1603928400000|2020-10-28 23:40:00|212695.4|212545.4|212734.3|212584.3|212753.4|212603.4|212694.3|212544.3|333
1603928700000|2020-10-28 23:45:00|212735.7|212585.7|212708.4|212558.4|212749.4|212599.4|212657.3|212507.3|373
1603929000000|2020-10-28 23:50:00|212705.6|212555.6|212661.6|212511.6|212736.5|212586.5|212656.4|212506.4|448
1603929300000|2020-10-28 23:55:00|212667.2|212517.2|212579.1|212429.1|212695.9|212545.9|212555.8|212405.8|415
1603929600000|2020-10-29 00:00:00|212564.2|212414.2|212543.5|212393.5|212722.3|212572.3|212504|212354|686
1603929900000|2020-10-29 00:05:00|212544.1|212394.1|212585.6|212435.6|212642|212492|212480.4|212330.4|608
1603930200000|2020-10-29 00:10:00|212586.3|212436.3|212479.3|212329.3|212630.7|212480.7|212466.1|212316.1|556
1603930500000|2020-10-29 00:15:00|212482.3|212332.3|212453.8|212303.8|212541.1|212391.1|212417.3|212267.3|504
1603930800000|2020-10-29 00:20:00|212453.5|212303.5|212316.1|212166.1|212455.3|212305.3|212314.1|212164.1|491
1603931100000|2020-10-29 00:25:00|212315.9|212165.9|212379.1|212229.1|212382|212232|212248.9|212098.9|539
1603931400000|2020-10-29 00:30:00|212377.6|212227.6|212396.1|212246.1|212426.7|212276.7|212325.3|212175.3|440
1603931700000|2020-10-29 00:35:00|212394.9|212244.9|212458.2|212308.2|212466.4|212316.4|212378.8|212228.8|460
1603932000000|2020-10-29 00:40:00|212457.1|212307.1|212352.1|212202.1|212521.5|212371.5|212351.4|212201.4|514
1603932300000|2020-10-29 00:45:00|212351.7|212201.7|212351.8|212201.8|212411.2|212261.2|212295|212145|519
1603932600000|2020-10-29 00:50:00|212353.9|212203.9|212378|212228|212384.3|212234.3|212252.1|212102.1|629
1603932900000|2020-10-29 00:55:00|212375.6|212225.6|212455.6|212305.6|212518.8|212368.8|212312.3|212162.3|640
1603933200000|2020-10-29 01:00:00|212457.8|212307.8|212452.7|212302.7|212518.4|212368.4|212386.7|212236.7|609
1603933500000|2020-10-29 01:05:00|212451.9|212301.9|212386.2|212236.2|212474.8|212324.8|212385.2|212235.2|521
1603933800000|2020-10-29 01:10:00|212385.9|212235.9|212331|212181|212394.5|212244.5|212308.7|212158.7|538
1603934100000|2020-10-29 01:15:00|212332.1|212182.1|212317|212167|212445.9|212295.9|212313.1|212163.1|585
1603934400000|2020-10-29 01:20:00|212316.8|212166.8|212420.2|212270.2|212464.2|212314.2|212316.8|212166.8|601
1603934700000|2020-10-29 01:25:00|212418.3|212268.3|212400.8|212250.8|212421.2|212271.2|212327.5|212177.5|510
1603935000000|2020-10-29 01:30:00|212398.3|212248.3|212354.9|212204.9|212398.3|212248.3|212192.5|212042.5|561
1603935300000|2020-10-29 01:35:00|212340.4|212190.4|212314.2|212164.2|212388.9|212238.9|212264|212114|523
1603935600000|2020-10-29 01:40:00|212311.9|212161.9|212203.3|212053.3|212320.9|212170.9|212122.1|211972.1|467
1603935900000|2020-10-29 01:45:00|212202.3|212052.3|212082.7|211932.7|212202.3|212052.3|212066.9|211916.9|479
1603936200000|2020-10-29 01:50:00|212084.8|211934.8|212132.3|211982.3|212165.6|212015.6|212048.1|211898.1|583
1603936500000|2020-10-29 01:55:00|212132.8|211982.8|212059.2|211909.2|212157.7|212007.7|212048.8|211898.8|619
1603936800000|2020-10-29 02:00:00|212056.9|211906.9|212147.6|211997.6|212191.9|212041.9|212043.8|211893.8|610
1603937100000|2020-10-29 02:05:00|212147.4|211997.4|212194.4|212044.4|212250.7|212100.7|212105.5|211955.5|553
1603937400000|2020-10-29 02:10:00|212195.3|212045.3|212291.7|212141.7|212296.5|212146.5|212161.7|212011.7|511
1603937700000|2020-10-29 02:15:00|212291.6|212141.6|212294|212144|212318.3|212168.3|212263.5|212113.5|512
1603938000000|2020-10-29 02:20:00|212294.2|212144.2|212355.9|212205.9|212385.7|212235.7|212283.8|212133.8|491
1603938300000|2020-10-29 02:25:00|212353.9|212203.9|212280.6|212130.6|212379.6|212229.6|212271|212121|507
1603938600000|2020-10-29 02:30:00|212282.8|212132.8|212283.6|212133.6|212291.4|212141.4|212256.5|212106.5|457
1603938900000|2020-10-29 02:35:00|212282.6|212132.6|212285.7|212135.7|212294.3|212144.3|212240.2|212090.2|336
1603939200000|2020-10-29 02:40:00|212286|212136|212301.6|212151.6|212342.8|212192.8|212258.3|212108.3|304
1603939500000|2020-10-29 02:45:00|212300.6|212150.6|212374.6|212224.6|212393|212243|212300.6|212150.6|352
1603939800000|2020-10-29 02:50:00|212375.4|212225.4|212413.2|212263.2|212427|212277|212364.7|212214.7|382
1603940100000|2020-10-29 02:55:00|212411.1|212261.1|212392.6|212242.6|212424.2|212274.2|212376.4|212226.4|381
1603940400000|2020-10-29 03:00:00|212393.1|212243.1|212421.1|212271.1|212435.2|212285.2|212378.5|212228.5|344
1603940700000|2020-10-29 03:05:00|212421.3|212271.3|212378.7|212228.7|212427.1|212277.1|212373.9|212223.9|356
1603941000000|2020-10-29 03:10:00|212377.3|212227.3|212370.6|212220.6|212377.3|212227.3|212264.7|212114.7|407
1603941300000|2020-10-29 03:15:00|212370.5|212220.5|212298.6|212148.6|212372.6|212222.6|212285.4|212135.4|395
1603941600000|2020-10-29 03:20:00|212297.6|212147.6|212297.6|212147.6|212339.7|212189.7|212285.7|212135.7|430
1603941900000|2020-10-29 03:25:00|212300.2|212150.2|212168.4|212018.4|212303.1|212153.1|212159.8|212009.8|460
1603942200000|2020-10-29 03:30:00|212167.8|212017.8|212113.4|211963.4|212173.3|212023.3|212062.6|211912.6|581
1603942500000|2020-10-29 03:35:00|212110.7|211960.7|212165.3|212015.3|212216.3|212066.3|212107.2|211957.2|482
1603942800000|2020-10-29 03:40:00|212164.5|212014.5|212194.4|212044.4|212219.6|212069.6|212154|212004|467
1603943100000|2020-10-29 03:45:00|212194.9|212044.9|212137.5|211987.5|212195.1|212045.1|212105.3|211955.3|440
1603943400000|2020-10-29 03:50:00|212125.7|211975.7|212101.2|211951.2|212125.7|211975.7|212066.6|211916.6|466
1603943700000|2020-10-29 03:55:00|212103.3|211953.3|212074.1|211924.1|212172.4|212022.4|212070.4|211920.4|448
1603944000000|2020-10-29 04:00:00|212072.2|211922.2|212058.9|211908.9|212093|211943|212024.7|211874.7|443
1603944300000|2020-10-29 04:05:00|212059.4|211909.4|212060.6|211910.6|212071.7|211921.7|212026.8|211876.8|462
1603944600000|2020-10-29 04:10:00|212061.9|211911.9|212078|211928|212094.5|211944.5|212056.3|211906.3|360
1603944900000|2020-10-29 04:15:00|212078.9|211928.9|212067.9|211917.9|212098.3|211948.3|212059.9|211909.9|405
1603945200000|2020-10-29 04:20:00|212067.5|211917.5|212041.6|211891.6|212091.2|211941.2|212030.9|211880.9|352
1603945500000|2020-10-29 04:25:00|212041.9|211891.9|212059.5|211909.5|212069.7|211919.7|211999.7|211849.7|435
1603945800000|2020-10-29 04:30:00|212061|211911|212095.9|211945.9|212102|211952|212035.6|211885.6|365
1603946100000|2020-10-29 04:35:00|212096.1|211946.1|212087.7|211937.7|212106.2|211956.2|212077.8|211927.8|350
1603946400000|2020-10-29 04:40:00|212087.1|211937.1|212099.4|211949.4|212119.4|212008.4|212058.4|211930.5|323
1603946700000|2020-10-29 04:45:00|212098.1|211948.1|212090.3|211940.3|212100|211950|212060.6|211910.6|341
1603947000000|2020-10-29 04:50:00|212087.9|211937.9|212093|211943|212106.5|211956.5|212075.4|211925.4|318
1603947300000|2020-10-29 04:55:00|212092|211942|212103.5|211953.5|212125.8|212021.2|212063.2|211933.9|343
1603947600000|2020-10-29 05:00:00|212100.5|211950.5|212142.6|211992.6|212167.8|212017.8|212082|211932|457
1603947900000|2020-10-29 05:05:00|212142.4|211992.4|212114|211964|212142.4|211992.4|212101.2|211951.2|326
1603948200000|2020-10-29 05:10:00|212107.1|211957.1|211977|211827|212114.7|211964.7|211967.7|211817.7|441
1603948500000|2020-10-29 05:15:00|211977.6|211827.6|212047.7|211897.7|212069.2|211919.2|211972|211822|403
1603948800000|2020-10-29 05:20:00|212044.3|211894.3|212073.7|211923.7|212094.5|211944.5|212023|211873|376
1603949100000|2020-10-29 05:25:00|212074.8|211924.8|212023.3|211873.3|212094.7|211944.7|212022.7|211872.7|421
1603949400000|2020-10-29 05:30:00|212026.9|211876.9|211972|211822|212084.8|211934.8|211966.4|211816.4|463
1603949700000|2020-10-29 05:35:00|211975.8|211825.8|211972.8|211822.8|212032.6|211882.6|211967|211817|484
1603950000000|2020-10-29 05:40:00|211973.8|211823.8|212065|211915|212087.4|211937.4|211970.7|211820.7|555
1603950300000|2020-10-29 05:45:00|212058.2|211908.2|212057.4|211907.4|212112.1|211962.1|212001|211851|483
1603950600000|2020-10-29 05:50:00|212058.3|211908.3|212040|211890|212064.4|211914.4|212010|211860|395
1603950900000|2020-10-29 05:55:00|212038.2|211888.2|211983.1|211833.1|212038.2|211888.2|211983.1|211833.1|478
1603951200000|2020-10-29 06:00:00|211986.2|211836.2|212014.1|211864.1|212111.5|211961.5|211986.2|211836.2|519
1603951500000|2020-10-29 06:05:00|212019.6|211869.6|212032.8|211882.8|212079.2|211929.2|212017|211867|483
1603951800000|2020-10-29 06:10:00|212026.8|211876.8|212022.1|211872.1|212073.5|211923.5|211999.3|211849.3|466
1603952100000|2020-10-29 06:15:00|212022.4|211872.4|211955.8|211805.8|212030.4|211880.4|211942|211792|418
1603952400000|2020-10-29 06:20:00|211955.2|211805.2|211747|211597|211971.5|211821.5|211690.4|211540.4|650
1603952700000|2020-10-29 06:25:00|211749.5|211599.5|211660.7|211510.7|211795.4|211645.4|211655.8|211505.8|404
1603953000000|2020-10-29 06:30:00|211659.3|211509.3|211685.2|211535.2|211708.5|211558.5|211659.3|211509.3|410
1603953300000|2020-10-29 06:35:00|211686.1|211536.1|211724.8|211574.8|211736.2|211586.2|211646.1|211496.1|474
1603953600000|2020-10-29 06:40:00|211722.9|211572.9|211728|211578|211745.4|211595.4|211667.7|211517.7|470
1603953900000|2020-10-29 06:45:00|211729.1|211579.1|211722.9|211572.9|211731.7|211581.7|211679.4|211529.4|383
1603954200000|2020-10-29 06:50:00|211721.8|211571.8|211866.1|211716.1|211868.9|211718.9|211721.8|211571.8|375
1603954500000|2020-10-29 06:55:00|211866|211716|211749.4|211599.4|211882.9|211732.9|211731.9|211581.9|502
1603954800000|2020-10-29 07:00:00|211747.5|211597.5|211916.6|211766.6|212055.1|211905.1|211744.2|211594.2|743
1603955100000|2020-10-29 07:05:00|211916.4|211766.4|211890.6|211740.6|212029.6|211879.6|211874.4|211724.4|751
1603955400000|2020-10-29 07:10:00|211891.2|211741.2|211722.5|211572.5|211891.8|211741.8|211703.1|211553.1|634
1603955700000|2020-10-29 07:15:00|211721.8|211571.8|211454.2|211304.2|211739.6|211589.6|211449.3|211299.3|654
1603956000000|2020-10-29 07:20:00|211449.6|211299.6|211485.9|211335.9|211533.6|211383.6|211425|211275|712
1603956300000|2020-10-29 07:25:00|211486.8|211336.8|211603.5|211453.5|211694.5|211544.5|211486.8|211336.8|680
1603956600000|2020-10-29 07:30:00|211604.3|211454.3|211806.2|211656.2|211807.3|211657.3|211511|211361|876
1603956900000|2020-10-29 07:35:00|211807.5|211657.5|211691.9|211541.9|211917.4|211767.4|211683|211533|857
1603957200000|2020-10-29 07:40:00|211692.3|211542.3|211965.1|211815.1|211972.9|211822.9|211666.4|211516.4|878
1603957500000|2020-10-29 07:45:00|211966.5|211816.5|211951.9|211801.9|212073.2|211923.2|211889.9|211739.9|813
1603957800000|2020-10-29 07:50:00|211950.9|211800.9|212164.9|212014.9|212218.9|212068.9|211940.9|211790.9|765
1603958100000|2020-10-29 07:55:00|212165|212015|212326.1|212176.1|212350.7|212200.7|212120|211970|680
1603958400000|2020-10-29 08:00:00|212328.9|212178.9|212256.4|212106.4|212330|212180|212142.7|212026.5|744
1603958700000|2020-10-29 08:05:00|212259.4|212109.4|212390.2|212240.2|212454.1|212304.1|212239.4|212089.4|797
1603959000000|2020-10-29 08:10:00|212394.8|212244.8|212945.6|212795.6|212945.9|212795.9|212389.2|212239.2|892
1603959300000|2020-10-29 08:15:00|212948.1|212798.1|213057.8|212907.8|213180.5|213030.5|212897.5|212747.5|904
1603959600000|2020-10-29 08:20:00|213057.6|212907.6|212880.1|212730.1|213070.7|212920.7|212780.1|212630.1|1001
1603959900000|2020-10-29 08:25:00|212878.5|212728.5|212940|212790|212993.3|212843.3|212817.1|212696.7|910
1603960200000|2020-10-29 08:30:00|212938.7|212788.7|213039.1|212889.1|213166.4|213026.4|212843.4|212693.4|942
1603960500000|2020-10-29 08:35:00|213036.1|212886.1|212843.5|212693.5|213131.2|212981.2|212839.7|212689.7|918
1603960800000|2020-10-29 08:40:00|212842.6|212692.6|213217.4|213067.4|213222.9|213072.9|212833.3|212683.3|862
1603961100000|2020-10-29 08:45:00|213218.1|213068.1|213599|213449|213615.7|213465.7|213201.1|213068.1|874
1603961400000|2020-10-29 08:50:00|213599.7|213449.7|213533.7|213383.7|213643.8|213493.8|213400.1|213250.1|759
1603961700000|2020-10-29 08:55:00|213535.7|213385.7|213443.2|213293.2|213559|213409|213299.7|213149.7|809
1603962000000|2020-10-29 09:00:00|213438.5|213288.5|213339.2|213189.2|213454.2|213304.2|213136.8|212986.8|860
1603962300000|2020-10-29 09:05:00|213338.9|213188.9|213073.3|212923.3|213408.8|213258.8|213027.8|212877.8|878
1603962600000|2020-10-29 09:10:00|213072.7|212922.7|213329.7|213179.7|213334.3|213230.8|213005.6|212909.9|895
1603962900000|2020-10-29 09:15:00|213327.9|213177.9|213517.4|213367.4|213536.8|213386.8|213189.2|213079.3|815
1603963200000|2020-10-29 09:20:00|213517.8|213367.8|213453.6|213303.6|213523.6|213393|213361.8|213239.8|701
1603963500000|2020-10-29 09:25:00|213453.5|213303.5|213215.7|213065.7|213455.3|213305.3|213147.5|213004.1|605
1603963800000|2020-10-29 09:30:00|213209.7|213059.7|213389.6|213239.6|213435.7|213285.7|213164.8|213015.4|790
1603964100000|2020-10-29 09:35:00|213379.6|213229.6|213774.9|213624.9|213788.3|213662.9|213322.6|213172.6|905
1603964400000|2020-10-29 09:40:00|213778|213628|213729|213579|213826.4|213676.4|213667.9|213538.5|760
1603964700000|2020-10-29 09:45:00|213706.5|213556.5|214090.6|213940.6|214129|213979|213706.5|213556.5|689
1603965000000|2020-10-29 09:50:00|214082.7|213932.7|214078.9|213928.9|214117|213985.7|213879.4|213729.4|761
1603965300000|2020-10-29 09:55:00|214072|213922|214152.5|214002.5|214283.3|214133.3|213989.9|213856.2|721
1603965600000|2020-10-29 10:00:00|214154.3|214004.3|214257|214107|214328.8|214178.8|214073.2|213923.2|678
1603965900000|2020-10-29 10:05:00|214255.6|214105.6|214454.9|214304.9|214498.4|214348.4|214147|213997|856
1603966200000|2020-10-29 10:10:00|214453.7|214303.7|214392.4|214242.4|214494.6|214344.6|214311.6|214161.6|825
1603966500000|2020-10-29 10:15:00|214392.8|214242.8|214316.2|214166.2|214598.7|214448.7|214314.1|214164.1|819
1603966800000|2020-10-29 10:20:00|214317.8|214167.8|214487.8|214337.8|214492|214342|214276.3|214126.3|760
1603967100000|2020-10-29 10:25:00|214493.4|214343.4|214387.6|214237.6|214626.9|214478.2|214380|214230|733
1603967400000|2020-10-29 10:30:00|214389.1|214239.1|214654.1|214504.1|214757.9|214607.9|214371.3|214234.6|790
1603967700000|2020-10-29 10:35:00|214653|214503|214426.9|214276.9|214654.9|214504.9|214406.1|214256.1|662
1603968000000|2020-10-29 10:40:00|214411|214261|214359.2|214209.2|214449.9|214321.8|214227.8|214077.8|792
1603968300000|2020-10-29 10:45:00|214356.4|214206.4|214202.8|214052.8|214370.4|214220.4|214151.6|214001.6|722
1603968600000|2020-10-29 10:50:00|214206.8|214056.8|214179.4|214029.4|214286.7|214164.7|214071.3|213925.4|757
1603968900000|2020-10-29 10:55:00|214181.7|214031.7|214217.1|214067.1|214281.1|214131.1|214111.6|213961.6|864
1603969200000|2020-10-29 11:00:00|214218|214068|214302.8|214152.8|214449.5|214299.5|214213.8|214063.8|809
1603969500000|2020-10-29 11:05:00|214301.4|214151.4|214611.2|214461.2|214654.3|214504.3|214272.2|214122.2|837
1603969800000|2020-10-29 11:10:00|214612|214462|214814|214664|214938.7|214788.7|214600.2|214450.2|916
1603970100000|2020-10-29 11:15:00|214812.2|214662.2|214470|214320|214828.8|214678.8|214461.3|214311.3|901
1603970400000|2020-10-29 11:20:00|214471.7|214321.7|214508.4|214358.4|214578.2|214428.2|214419.4|214269.4|830
1603970700000|2020-10-29 11:25:00|214506.8|214356.8|214576.3|214426.3|214672.8|214522.8|214492.8|214342.8|758
1603971000000|2020-10-29 11:30:00|214577.4|214427.4|214499.1|214349.1|214609.5|214459.5|214492.8|214342.8|792
1603971300000|2020-10-29 11:35:00|214499|214349|214624.3|214474.3|214743.1|214593.1|214436|214308.7|829
1603971600000|2020-10-29 11:40:00|214624.5|214474.5|214548.1|214398.1|214753.6|214603.6|214516.4|214366.4|929
1603971900000|2020-10-29 11:45:00|214548.5|214398.5|214512.4|214362.4|214625.3|214475.3|214395.5|214245.5|891
1603972200000|2020-10-29 11:50:00|214507.7|214357.7|214391.5|214241.5|214508.2|214358.2|214298|214189.6|900
1603972500000|2020-10-29 11:55:00|214385.4|214235.4|214595.1|214445.1|214652|214502|214376.6|214227.7|943
1603972800000|2020-10-29 12:00:00|214590.8|214440.8|213973.5|213823.5|214598.9|214448.9|213955|213805|1029
1603973100000|2020-10-29 12:05:00|213965.6|213815.6|213870.1|213720.1|214273.9|214123.9|213860.3|213710.3|1014
1603973400000|2020-10-29 12:10:00|213870.3|213720.3|213863.2|213813.2|213964.8|213816.7|213804.7|213654.7|864
1603973700000|2020-10-29 12:15:00|213863.6|213813.6|214191.8|214041.8|214242.8|214092.8|213837.7|213687.7|955
1603974000000|2020-10-29 12:20:00|214188.6|214038.6|213938.7|213788.7|214367.7|214217.7|213863.3|213713.3|1003
1603974300000|2020-10-29 12:25:00|213939.6|213789.6|213920.3|213770.3|214046.7|213934.5|213849.2|213725|870
1603974600000|2020-10-29 12:30:00|213921.2|213771.2|213639.6|213489.6|213940.9|213790.9|213549.2|213452|1016
1603974900000|2020-10-29 12:35:00|213660.9|213510.9|213768|213618|213857.4|213712.6|213486.4|213387.1|986
1603975200000|2020-10-29 12:40:00|213769.1|213619.1|213646.8|213496.8|213937.8|213820.2|213595.3|213445.3|892
1603975500000|2020-10-29 12:45:00|213648|213498|213565.7|213415.7|213812.2|213662.2|213519.5|213369.5|924
1603975800000|2020-10-29 12:50:00|213565.1|213415.1|213562.5|213412.5|213620.7|213474.4|213303.5|213197.9|1025
1603976100000|2020-10-29 12:55:00|213565.4|213415.4|213888|213738|213892.9|213742.9|213565.4|213415.4|979
1603976400000|2020-10-29 13:00:00|213880.5|213730.5|213833.9|213683.9|214032.6|213882.6|213737.5|213591.8|1051
1603976700000|2020-10-29 13:05:00|213833.6|213683.6|213845.7|213695.7|214050.4|213949.7|213746.4|213640.2|1012
1603977000000|2020-10-29 13:10:00|213846.1|213696.1|213657.9|213607.9|213907.4|213780.2|213606.1|213523.7|1008
1603977300000|2020-10-29 13:15:00|213664.7|213614.7|213719.5|213569.5|213861.2|213766.7|213614.3|213464.3|1012
1603977600000|2020-10-29 13:20:00|213719.4|213569.4|213705.1|213655.1|213789|213678.8|213538.9|213388.9|1035
1603977900000|2020-10-29 13:25:00|213706.3|213656.3|213611|213461|213773|213668.8|213380.2|213264.4|943
1603978200000|2020-10-29 13:30:00|213609.6|213459.6|213487.1|213337.1|213755|213605|213203.1|213053.1|1158
1603978500000|2020-10-29 13:35:00|213510.5|213360.5|213841.5|213691.5|213887.7|213737.7|213354.7|213249.6|1167
1603978800000|2020-10-29 13:40:00|213810.4|213660.4|213776.7|213626.7|214025.8|213890.8|213717.2|213567.2|1130
1603979100000|2020-10-29 13:45:00|213771.3|213621.3|214015.2|213865.2|214206|214056|213666.7|213545.5|1144
1603979400000|2020-10-29 13:50:00|213998.8|213848.8|213657.7|213507.7|214178.6|214058.2|213650|213500|1052
1603979700000|2020-10-29 13:55:00|213658.5|213508.5|213762.7|213612.7|213933.1|213783.1|213552.9|213446.8|813
1603980000000|2020-10-29 14:00:00|213753.7|213603.7|213669.8|213519.8|213944.8|213794.8|213616.3|213466.3|815
1603980300000|2020-10-29 14:05:00|213665.9|213515.9|213635.1|213485.1|213819.9|213669.9|213626.4|213476.4|807
1603980600000|2020-10-29 14:10:00|213636.6|213486.6|214105.8|213955.8|214170.9|214020.9|213580.5|213473.3|826
1603980900000|2020-10-29 14:15:00|214105.9|213955.9|213913.5|213763.5|214185.2|214035.2|213742.5|213610|817
1603981200000|2020-10-29 14:20:00|213912.1|213762.1|213702.8|213552.8|213983.1|213833.1|213599|213489.9|828
1603981500000|2020-10-29 14:25:00|213705.3|213555.3|213612.9|213462.9|213809.8|213659.8|213424.8|213274.8|827
1603981800000|2020-10-29 14:30:00|213593.7|213443.7|213356.8|213206.8|213744.6|213625|213247.2|213097.2|827
1603982100000|2020-10-29 14:35:00|213354.8|213204.8|213024.1|212874.1|213473|213331.4|212976.9|212827.3|821
1603982400000|2020-10-29 14:40:00|213026.5|212876.5|212973.5|212823.5|213161|213070.1|212888.7|212758.1|829
1603982700000|2020-10-29 14:45:00|212974.7|212824.7|213016.1|212966.1|213155|213034|212839.3|212750.9|809
1603983000000|2020-10-29 14:50:00|213017.1|212967.1|212991.4|212941.4|213129|213020.4|212948|212846.3|744
1603983300000|2020-10-29 14:55:00|212998.2|212948.2|213003|212853|213085.2|213003.4|212836.8|212752.1|746
1603983600000|2020-10-29 15:00:00|213005.3|212855.3|213118.7|213068.7|213184.8|213093.6|212913|212809.6|756
1603983900000|2020-10-29 15:05:00|213115.7|213065.7|213360.5|213310.5|213450|213342.4|213079.9|212988.4|746
1603984200000|2020-10-29 15:10:00|213358.2|213308.2|213436.9|213286.9|213498.1|213366.8|213205.4|213097.9|742
1603984500000|2020-10-29 15:15:00|213437|213287|213625.7|213475.7|213628.9|213537|213312.3|213209.1|703
1603984800000|2020-10-29 15:20:00|213624.3|213474.3|213585.9|213435.9|213854.9|213704.9|213564.6|213421|701
1603985100000|2020-10-29 15:25:00|213586.7|213436.7|213572.4|213422.4|213616.4|213524.6|213385.1|213242.2|697
1603985400000|2020-10-29 15:30:00|213572.3|213422.3|213558.9|213408.9|213737.9|213634.9|213466.6|213388.1|730
1603985700000|2020-10-29 15:35:00|213560.1|213410.1|213379.6|213329.6|213686.9|213595.9|213358.1|213246.3|761
1603986000000|2020-10-29 15:40:00|213378.9|213328.9|213596.4|213546.4|213690.1|213590.2|213378.9|213280|726
1603986300000|2020-10-29 15:45:00|213596.7|213546.7|213640.6|213490.6|213644.4|213546.7|213388.5|213290.6|765
1603986600000|2020-10-29 15:50:00|213639.9|213489.9|213714.8|213664.8|213791.9|213715.1|213569|213453.4|780
1603986900000|2020-10-29 15:55:00|213710|213660|213744.1|213694.1|214032|213929|213661.6|213511.6|774
1603987200000|2020-10-29 16:00:00|213743.4|213693.4|213896.9|213746.9|213962|213863.9|213636.6|213520|791
1603987500000|2020-10-29 16:05:00|213899.1|213749.1|213672.5|213622.5|213903.2|213797.3|213637.6|213513.2|749
1603987800000|2020-10-29 16:10:00|213674.9|213624.9|213581.5|213431.5|213947.5|213854.3|213574.9|213424.9|750
1603988100000|2020-10-29 16:15:00|213591.8|213441.8|213556.1|213506.1|213715|213635.6|213494.1|213381.3|755
1603988400000|2020-10-29 16:20:00|213568.7|213518.7|213561.8|213511.8|213733.5|213619.4|213534.3|213449.2|707
1603988700000|2020-10-29 16:25:00|213559.6|213509.6|213757.5|213607.5|213776.5|213673.4|213546.2|213450.5|661
1603989000000|2020-10-29 16:30:00|213761.4|213611.4|213715.9|213665.9|213900.5|213783|213605.5|213455.5|642
1603989300000|2020-10-29 16:35:00|213717.7|213667.7|213609.9|213559.9|213825.9|213725|213577|213477|677
1603989600000|2020-10-29 16:40:00|213605.7|213555.7|213820|213770|213896|213780.2|213563.6|213489.9|625
1603989900000|2020-10-29 16:45:00|213821.2|213771.2|213728.6|213578.6|213865.8|213803.5|213659.5|213563|692
1603990200000|2020-10-29 16:50:00|213727.3|213577.3|213637.4|213587.4|213857|213756.1|213626.4|213509.8|667
1603990500000|2020-10-29 16:55:00|213638.2|213588.2|214004|213854|214006.8|213869|213638.2|213588.2|664
1603990800000|2020-10-29 17:00:00|214004.6|213854.6|214107.1|213957.1|214107.1|214014.3|213851.2|213752.5|640
1603991100000|2020-10-29 17:05:00|214101.6|213951.6|214166.6|214116.6|214257.9|214158.3|214063|213947.4|679
1603991400000|2020-10-29 17:10:00|214166.3|214116.3|214130.4|213980.4|214328|214201.6|214050.8|213948.5|625
1603991700000|2020-10-29 17:15:00|214074.6|214024.6|214130.2|214080.2|214230.3|214111.8|214049.1|213944.1|634
1603992000000|2020-10-29 17:20:00|214125.6|214075.6|214128.8|213978.8|214291.1|214185.3|214049.2|213930.3|658
1603992300000|2020-10-29 17:25:00|214126|213976|213942|213892|214163.4|214018.4|213934.8|213827.1|581
1603992600000|2020-10-29 17:30:00|213943.8|213893.8|214077.2|214027.2|214143.8|214046.1|213867.7|213770.4|729
1603992900000|2020-10-29 17:35:00|214077.7|214027.7|214145|213995|214247|214141.1|214074.8|213983.2|624
1603993200000|2020-10-29 17:40:00|214146|213996|214101.3|214051.3|214158.6|214058.8|214048.1|213937.1|637
1603993500000|2020-10-29 17:45:00|214101.1|214051.1|214279.6|214129.6|214286.9|214179.3|214095.4|214007.9|565
1603993800000|2020-10-29 17:50:00|214278.3|214128.3|214141.7|213991.7|214336.8|214232.2|214116.5|213988.6|630
1603994100000|2020-10-29 17:55:00|214140.3|213990.3|214110.3|214060.3|214214.5|214113.1|214091|213966.5|645
1603994400000|2020-10-29 18:00:00|214110.7|214060.7|214000.9|213850.9|214148.4|214060.7|213905.3|213755.3|658
1603994700000|2020-10-29 18:05:00|214001|213851|213710.2|213560.2|214001|213899.9|213632.9|213482.9|675
1603995000000|2020-10-29 18:10:00|213707.7|213557.7|213704.4|213554.4|213791.3|213693.6|213634.8|213546.6|688
1603995300000|2020-10-29 18:15:00|213707.8|213557.8|213664.3|213614.3|213708.3|213614.3|213486.6|213385.9|639
1603995600000|2020-10-29 18:20:00|213668.2|213618.2|213511.3|213461.3|213788.1|213709.6|213453.2|213369.1|665
1603995900000|2020-10-29 18:25:00|213509.8|213459.8|213491.4|213441.4|213584.5|213485.6|213459.5|213356.3|655
1603996200000|2020-10-29 18:30:00|213499.8|213449.8|213334.6|213184.6|213590.7|213492.3|213308|213184.6|628
1603996500000|2020-10-29 18:35:00|213334|213184|213525.4|213375.4|213539.7|213439.5|213290.4|213160.6|660
1603996800000|2020-10-29 18:40:00|213525.8|213375.8|213527.5|213377.5|213564.7|213459.9|213384.6|213288.6|662
1603997100000|2020-10-29 18:45:00|213529.5|213379.5|213580.4|213530.4|213764.9|213635.4|213457.3|213355.5|637
1603997400000|2020-10-29 18:50:00|213580|213530|213490.7|213440.7|213680.2|213599.5|213490.7|213383.5|639
1603997700000|2020-10-29 18:55:00|213489.7|213439.7|213612.3|213462.3|213614|213512.4|213386.4|213287.1|656
1603998000000|2020-10-29 19:00:00|213615.1|213465.1|213498|213348|213617.8|213467.8|213444.4|213294.4|745
1603998300000|2020-10-29 19:05:00|213497.7|213347.7|213383.9|213233.9|213501.5|213351.5|213273.7|213123.7|748
1603998600000|2020-10-29 19:10:00|213380.2|213230.2|213472.1|213322.1|213551.7|213444.5|213331.6|213203.9|707
1603998900000|2020-10-29 19:15:00|213474.4|213324.4|213512.3|213362.3|213641|213537.1|213458.6|213323.8|706
1603999200000|2020-10-29 19:20:00|213518.9|213368.9|213200.9|213050.9|213548.5|213398.5|213190.6|213040.6|716
1603999500000|2020-10-29 19:25:00|213204.1|213054.1|213374.2|213224.2|213459.8|213358.9|213195.3|213051.9|752
1603999800000|2020-10-29 19:30:00|213346.2|213196.2|213439.6|213289.6|213445.3|213351.8|213229.3|213124.7|744
1604000100000|2020-10-29 19:35:00|213438.2|213288.2|213499|213349|213500.6|213391.7|213256.7|213157.8|700
1604000400000|2020-10-29 19:40:00|213500.6|213350.6|213545.2|213395.2|213567.9|213468.7|213460.4|213332|599
1604000700000|2020-10-29 19:45:00|213544.8|213394.8|213306.3|213156.3|213572|213442.4|213161|213011|618
1604001000000|2020-10-29 19:50:00|213309.6|213159.6|213307.3|213157.3|213369.1|213265.7|213171.1|213053.6|697
1604001300000|2020-10-29 19:55:00|213309.3|213159.3|213673.3|213523.3|213673.3|213523.3|213281|213159.3|707
1604001600000|2020-10-29 20:00:00|213671.6|213521.6|213578.8|213428.8|213782.5|213669.2|213516.3|213366.3|741
1604001900000|2020-10-29 20:05:00|213579.1|213429.1|213437.5|213287.5|213579.1|213429.1|213388|213238|647
1604002200000|2020-10-29 20:10:00|213437.3|213287.3|213597.8|213447.8|213624|213517.1|213407.3|213257.3|624
1604002500000|2020-10-29 20:15:00|213583|213433|213714.1|213564.1|213771.6|213621.6|213583|213433|453
1604002800000|2020-10-29 20:20:00|213720.4|213570.4|213624.6|213474.6|213720.9|213570.9|213601.8|213465.2|415
1604003100000|2020-10-29 20:25:00|213622.5|213472.5|213615.9|213465.9|213657.7|213549.7|213597.6|213461.3|393
1604003400000|2020-10-29 20:30:00|213616|213466|213776|213626|213815.3|213665.3|213580.9|213466|633
1604003700000|2020-10-29 20:35:00|213775.8|213625.8|213941.1|213791.1|214007.1|213857.1|213751.5|213601.5|604
1604004000000|2020-10-29 20:40:00|213943.9|213793.9|213948.9|213798.9|213966.6|213816.6|213883.7|213733.7|517
1604004300000|2020-10-29 20:45:00|213948.8|213798.8|213847.9|213697.9|213962.5|213812.5|213790.5|213640.5|483
1604004600000|2020-10-29 20:50:00|213857.8|213707.8|213967.7|213817.7|213979.5|213829.5|213800.3|213650.3|441
1604004900000|2020-10-29 20:55:00|213959.7|213809.7|213836.6|213501.6|214000.2|213820.4|213713.5|213378.5|489
1604005200000|2020-10-29 21:00:00|213772.7|213437.7|213788.5|213453.5|213788.5|213453.5|213594.1|213259.1|39
1604005500000|2020-10-29 21:05:00|213854.4|213519.4|213698.5|213363.5|213892.8|213557.8|213597.8|213262.8|96
1604005800000|2020-10-29 21:10:00|213680.3|213345.3|213671|213336|213851.9|213516.9|213662|213327|65
1604006100000|2020-10-29 21:15:00|213705.5|213370.5|213765|213430|213832.1|213497.1|213650.9|213315.9|68
1604006400000|2020-10-29 21:20:00|213670.8|213335.8|214017.3|213682.3|214025.5|213690.5|213621.9|213286.9|87
1604006700000|2020-10-29 21:25:00|214005.8|213670.8|213952.2|213617.2|214068.9|213733.9|213891.2|213556.2|87
1604007000000|2020-10-29 21:30:00|213931.4|213596.4|213954.8|213619.8|214042.2|213707.2|213549|213214|165
1604007300000|2020-10-29 21:35:00|213880.3|213545.3|213857.2|213522.2|213883.6|213548.6|213693|213358|91
1604007600000|2020-10-29 21:40:00|213888|213553|213922.4|213587.4|213964.2|213629.2|213820.8|213485.8|112
1604007900000|2020-10-29 21:45:00|213906.7|213571.7|213871.4|213536.4|213963.6|213628.6|213838|213503|103
1604008200000|2020-10-29 21:50:00|213885|213550|213876.9|213541.9|213940|213605|213839|213504|96
1604008500000|2020-10-29 21:55:00|213900.6|213565.6|213759.2|213424.2|213931.4|213596.4|213742.1|213416.8|124
1604008800000|2020-10-29 22:00:00|213795.6|213460.6|213858.4|213708.4|214055|213816.6|213784.6|213449.6|418
1604009100000|2020-10-29 22:05:00|213855.3|213705.3|214040.4|213890.4|214157.2|213958|213817.5|213651.7|409
1604009400000|2020-10-29 22:10:00|214046.3|213896.3|214034.8|213884.8|214080|213930|214019.9|213869.9|339
1604009700000|2020-10-29 22:15:00|214034.6|213884.6|213988.4|213838.4|214038.6|213888.6|213984.5|213834.5|370
1604010000000|2020-10-29 22:20:00|213989.4|213839.4|213977.7|213827.7|214031.7|213881.7|213977.7|213827.7|302
1604010300000|2020-10-29 22:25:00|213976.1|213826.1|214054.1|213904.1|214135.2|213985.2|213975.6|213825.6|324
1604010600000|2020-10-29 22:30:00|214046.8|213896.8|214014.8|213864.8|214107.2|213957.2|213995.7|213845.7|359
1604010900000|2020-10-29 22:35:00|214015.2|213865.2|214058|213908|214058|213908|213995|213845|378
1604011200000|2020-10-29 22:40:00|214057.5|213907.5|214036.6|213886.6|214057.5|213907.5|214007.3|213857.3|378
1604011500000|2020-10-29 22:45:00|214038.7|213888.7|213956.5|213806.5|214051.5|213901.5|213954.9|213804.9|406
1604011800000|2020-10-29 22:50:00|213953.2|213803.2|213949.7|213799.7|213978.6|213828.6|213944.6|213794.6|320
1604012100000|2020-10-29 22:55:00|213955.6|213805.6|213864.9|213714.9|213962.3|213812.3|213860.3|213710.3|327
1604012400000|2020-10-29 23:00:00|213864.3|213714.3|213827|213677|213902.4|213752.4|213781.2|213631.2|441
1604012700000|2020-10-29 23:05:00|213828.1|213678.1|213781.4|213631.4|213832.2|213682.2|213773.7|213623.7|364
1604013000000|2020-10-29 23:10:00|213780.7|213630.7|213735.4|213585.4|213784.5|213634.5|213725.1|213575.1|313
1604013300000|2020-10-29 23:15:00|213735.2|213585.2|213720.2|213570.2|213765.8|213615.8|213689.7|213539.7|281
1604013600000|2020-10-29 23:20:00|213719.4|213569.4|213736.9|213586.9|213736.9|213586.9|213691.4|213541.4|226
1604013900000|2020-10-29 23:25:00|213735.3|213585.3|213732.4|213582.4|213767.7|213617.7|213729|213579|263
1604014200000|2020-10-29 23:30:00|213731.4|213581.4|213728.6|213578.6|213740.3|213590.3|213678.4|213528.4|298
1604014500000|2020-10-29 23:35:00|213728.5|213578.5|213711.7|213561.7|213740.9|213590.9|213697.2|213547.2|251
1604014800000|2020-10-29 23:40:00|213710.5|213560.5|213711.5|213561.5|213723.6|213573.6|213687.9|213537.9|233
1604015100000|2020-10-29 23:45:00|213713.1|213563.1|213654.5|213504.5|213713.1|213563.1|213616.4|213466.4|303
1604015400000|2020-10-29 23:50:00|213651.3|213501.3|213729.1|213579.1|213734.4|213584.4|213651.3|213501.3|325
1604015700000|2020-10-29 23:55:00|213728.6|213578.6|213694.2|213544.2|213770.1|213620.1|213649.2|213499.2|349
1604016000000|2020-10-30 00:00:00|213689.9|213539.9|213758.7|213608.7|213801.1|213651.1|213607.9|213457.9|484
1604016300000|2020-10-30 00:05:00|213755.7|213605.7|213577.9|213427.9|213770.6|213620.6|213575.2|213425.2|429
1604016600000|2020-10-30 00:10:00|213575.8|213425.8|213629.3|213479.3|213682.8|213532.8|213571.7|213421.7|332
1604016900000|2020-10-30 00:15:00|213629.5|213479.5|213768.4|213618.4|213774.4|213624.4|213629.5|213479.5|487
1604017200000|2020-10-30 00:20:00|213767.2|213617.2|213798.4|213648.4|213857.9|213707.9|213682.1|213532.1|454
1604017500000|2020-10-30 00:25:00|213798.3|213648.3|213843.7|213693.7|213876.9|213726.9|213787.7|213637.7|396
1604017800000|2020-10-30 00:30:00|213859.9|213709.9|213729|213579|213869.4|213719.4|213729|213579|442
1604018100000|2020-10-30 00:35:00|213727.1|213577.1|213692.2|213542.2|213741.4|213591.4|213664.2|213514.2|410
1604018400000|2020-10-30 00:40:00|213688.9|213538.9|213776.4|213626.4|213776.4|213638.7|213680.8|213530.8|388
1604018700000|2020-10-30 00:45:00|213773.5|213623.5|213842.3|213692.3|213844.5|213694.5|213722.1|213572.1|437
1604019000000|2020-10-30 00:50:00|213844.4|213694.4|213819.5|213669.5|213859.5|213709.5|213736.1|213586.1|503
1604019300000|2020-10-30 00:55:00|213820.3|213670.3|213895.9|213745.9|213981.8|213831.8|213815.9|213665.9|598
1604019600000|2020-10-30 01:00:00|213885.7|213735.7|213781.3|213631.3|213943.3|213793.3|213756.2|213606.2|562
1604019900000|2020-10-30 01:05:00|213781.5|213631.5|213778.2|213628.2|213886.4|213736.4|213754.5|213604.5|500
1604020200000|2020-10-30 01:10:00|213781.8|213631.8|213787.6|213637.6|213814.6|213664.6|213734.6|213584.6|432
1604020500000|2020-10-30 01:15:00|213789.7|213639.7|213780.2|213630.2|213863.6|213713.6|213780.2|213630.2|497
1604020800000|2020-10-30 01:20:00|213780.8|213630.8|213915.5|213765.5|213935|213785|213775.2|213625.2|476
1604021100000|2020-10-30 01:25:00|213914.8|213764.8|213984.2|213834.2|214030.9|213880.9|213897.6|213747.6|430
1604021400000|2020-10-30 01:30:00|213989.8|213839.8|213756.3|213606.3|214007.5|213857.5|213731.3|213581.3|492
1604021700000|2020-10-30 01:35:00|213757.9|213607.9|213467.3|213317.3|213814.5|213664.5|213463.8|213313.8|540
1604022000000|2020-10-30 01:40:00|213469.6|213319.6|213448.7|213298.7|213544.6|213394.6|213437.4|213287.4|525
1604022300000|2020-10-30 01:45:00|213448.4|213298.4|213267.4|213117.4|213455.4|213305.4|213267.4|213117.4|469
1604022600000|2020-10-30 01:50:00|213237.2|213087.2|213332.8|213182.8|213365.7|213215.7|213231.7|213081.7|548
1604022900000|2020-10-30 01:55:00|213335.2|213185.2|213281.4|213131.4|213375.8|213225.8|213265.7|213115.7|523
1604023200000|2020-10-30 02:00:00|213280.8|213130.8|213365|213215|213421.2|213271.2|213280.8|213130.8|512
1604023500000|2020-10-30 02:05:00|213366.7|213216.7|213240.3|213090.3|213366.7|213216.7|213228.2|213078.2|452
1604023800000|2020-10-30 02:10:00|213232.6|213082.6|213155.3|213005.3|213241.3|213091.3|213098.6|212948.6|499
1604024100000|2020-10-30 02:15:00|213155.8|213005.8|213147.3|212997.3|213202.2|213052.2|213074.9|212924.9|444
1604024400000|2020-10-30 02:20:00|213148.9|212998.9|213365.7|213215.7|213374.3|213224.3|213138.2|212988.2|479
1604024700000|2020-10-30 02:25:00|213365.5|213215.5|213302.8|213152.8|213375|213225|213268.4|213118.4|381
1604025000000|2020-10-30 02:30:00|213303.7|213153.7|213307.7|213157.7|213335.8|213185.8|213272.5|213122.5|359
1604025300000|2020-10-30 02:35:00|213307.3|213157.3|213385.5|213235.5|213425.6|213275.6|213230.3|213080.3|436
1604025600000|2020-10-30 02:40:00|213387.6|213237.6|213447.2|213297.2|213464.5|213314.5|213373|213223|420
1604025900000|2020-10-30 02:45:00|213447.9|213297.9|213466.7|213316.7|213509.6|213359.6|213425.2|213275.2|386
1604026200000|2020-10-30 02:50:00|213466.1|213316.1|213624|213474|213632.4|213482.4|213451.5|213301.5|407
1604026500000|2020-10-30 02:55:00|213622.5|213472.5|213641.1|213491.1|213710.1|213560.1|213567.9|213417.9|424
1604026800000|2020-10-30 03:00:00|213641.3|213491.3|213603.4|213453.4|213651.4|213501.4|213596|213446|437
1604027100000|2020-10-30 03:05:00|213604.4|213454.4|213533.2|213383.2|213613.9|213463.9|213498.8|213348.8|476
1604027400000|2020-10-30 03:10:00|213535.5|213385.5|213537.7|213387.7|213548|213398|213496.8|213346.8|357
1604027700000|2020-10-30 03:15:00|213551.2|213401.2|213511.5|213361.5|213606.7|213456.7|213489|213339|414
1604028000000|2020-10-30 03:20:00|213513.4|213363.4|213402.2|213252.2|213531.9|213381.9|213385.4|213235.4|340
1604028300000|2020-10-30 03:25:00|213406.2|213256.2|213371.1|213221.1|213419.2|213269.2|213346.5|213196.5|357
1604028600000|2020-10-30 03:30:00|213383.5|213233.5|213421.9|213271.9|213462.1|213312.1|213329.1|213179.1|422
1604028900000|2020-10-30 03:35:00|213422.7|213272.7|213530.3|213380.3|213602.7|213452.7|213420.7|213270.7|382
1604029200000|2020-10-30 03:40:00|213530.2|213380.2|213514.2|213364.2|213556|213406|213469|213319|396
1604029500000|2020-10-30 03:45:00|213530.5|213380.5|213462.3|213312.3|213555.6|213405.6|213462.3|213312.3|357
1604029800000|2020-10-30 03:50:00|213462.4|213312.4|213471.5|213321.5|213488|213338|213425.1|213275.1|388
1604030100000|2020-10-30 03:55:00|213472.3|213322.3|213441.1|213291.1|213475.6|213325.6|213403.2|213253.2|344
1604030400000|2020-10-30 04:00:00|213441|213291|213391.7|213241.7|213442.8|213292.8|213348.2|213198.2|378
1604030700000|2020-10-30 04:05:00|213391.8|213241.8|213384.7|213234.7|213420.5|213270.5|213364.5|213214.5|301
1604031000000|2020-10-30 04:10:00|213384.2|213234.2|213420.6|213270.6|213426.8|213276.8|213363.1|213213.1|300
1604031300000|2020-10-30 04:15:00|213420.1|213270.1|213419|213269|213424.9|213274.9|213371.3|213221.3|340
1604031600000|2020-10-30 04:20:00|213418.5|213268.5|213502.3|213352.3|213522.5|213372.5|213396.2|213246.2|392
1604031900000|2020-10-30 04:25:00|213503.5|213353.5|213499.2|213349.2|213513.4|213363.4|213476.9|213326.9|355
1604032200000|2020-10-30 04:30:00|213500.5|213350.5|213513.3|213363.3|213523.1|213373.1|213464.6|213314.6|364
1604032500000|2020-10-30 04:35:00|213513|213363|213653.4|213503.4|213653.7|213503.7|213505.4|213355.4|344
1604032800000|2020-10-30 04:40:00|213652.4|213502.4|213577.7|213427.7|213693.6|213543.6|213553.7|213403.7|462
1604033100000|2020-10-30 04:45:00|213575.7|213425.7|213727.9|213577.9|213746|213596|213571.8|213421.8|341
1604033400000|2020-10-30 04:50:00|213728.1|213578.1|213807.8|213657.8|213816.2|213666.2|213724.1|213574.1|360
1604033700000|2020-10-30 04:55:00|213808.1|213658.1|213828.8|213678.8|213841.6|213691.6|213760.9|213610.9|385
1604034000000|2020-10-30 05:00:00|213824.4|213674.4|213806.5|213656.5|213872.9|213722.9|213780.4|213630.4|419
1604034300000|2020-10-30 05:05:00|213809.9|213659.9|213852.7|213702.7|213867.7|213717.7|213784.7|213634.7|311
1604034600000|2020-10-30 05:10:00|213853.2|213703.2|213998.9|213848.9|214028.1|213878.1|213837.9|213687.9|426
1604034900000|2020-10-30 05:15:00|213999.3|213849.3|214243.4|214093.4|214252.5|214102.5|213995.1|213845.1|485
1604035200000|2020-10-30 05:20:00|214253.6|214103.6|214318.1|214168.1|214336.9|214186.9|214158|214008|564
1604035500000|2020-10-30 05:25:00|214319.6|214169.6|214345.1|214195.1|214434.6|214284.6|214299.2|214149.2|549
1604035800000|2020-10-30 05:30:00|214343.5|214193.5|214378.8|214228.8|214434.9|214284.9|214316|214166|625
1604036100000|2020-10-30 05:35:00|214377.6|214227.6|214643.8|214493.8|214645.9|214495.9|214375.9|214225.9|630
1604036400000|2020-10-30 05:40:00|214641.2|214491.2|214768.3|214618.3|214806.4|214656.4|214586.4|214436.4|589
1604036700000|2020-10-30 05:45:00|214769.9|214619.9|214712.8|214562.8|214789.3|214639.3|214632.9|214482.9|601
1604037000000|2020-10-30 05:50:00|214712.7|214562.7|214547.8|214397.8|214769.1|214619.1|214541.5|214391.5|603
1604037300000|2020-10-30 05:55:00|214547.2|214397.2|214659.2|214509.2|214714.8|214564.8|214547|214397|596
1604037600000|2020-10-30 06:00:00|214668.2|214518.2|214842.6|214692.6|214869.7|214719.7|214622.2|214472.2|673
1604037900000|2020-10-30 06:05:00|214839.7|214689.7|214713.6|214563.6|214869.6|214719.6|214680.2|214530.2|664
1604038200000|2020-10-30 06:10:00|214704.5|214554.5|214798.1|214648.1|214902|214752|214680.1|214530.1|675
1604038500000|2020-10-30 06:15:00|214799.9|214649.9|214746.9|214596.9|214833.1|214683.1|214713.5|214563.5|643
1604038800000|2020-10-30 06:20:00|214742.8|214592.8|214754.6|214604.6|214820.6|214670.6|214704.2|214554.2|492
1604039100000|2020-10-30 06:25:00|214765.6|214615.6|214814.7|214664.7|214909.4|214759.4|214762.2|214612.2|519
1604039400000|2020-10-30 06:30:00|214810.9|214660.9|214744|214594|214810.9|214660.9|214716.3|214566.3|476
1604039700000|2020-10-30 06:35:00|214746.9|214596.9|214557.1|214407.1|214841.1|214691.1|214550.4|214400.4|539
1604040000000|2020-10-30 06:40:00|214556.8|214406.8|214566.6|214416.6|214571.8|214421.8|214455.6|214305.6|531
1604040300000|2020-10-30 06:45:00|214560.7|214410.7|214605|214455|214680.8|214530.8|214444.3|214294.3|516
1604040600000|2020-10-30 06:50:00|214605.1|214455.1|214745.4|214595.4|214779.2|214629.2|214575.9|214425.9|527
1604040900000|2020-10-30 06:55:00|214760.5|214610.5|214718|214568|214802.8|214652.8|214641.2|214491.2|548
1604041200000|2020-10-30 07:00:00|214721|214571|214723.9|214573.9|214855.3|214705.3|214548.5|214398.5|754
1604041500000|2020-10-30 07:05:00|214728.8|214578.8|214857.9|214707.9|214865.5|214715.5|214681.8|214531.8|633
1604041800000|2020-10-30 07:10:00|214860.5|214710.5|214957.8|214807.8|214999|214849|214853.4|214703.4|645
1604042100000|2020-10-30 07:15:00|214958.9|214808.9|214997.1|214847.1|215048.8|214898.8|214941.1|214791.1|639
1604042400000|2020-10-30 07:20:00|214996.2|214846.2|214795.2|214645.2|215008.3|214858.3|214760.3|214610.3|584
1604042700000|2020-10-30 07:25:00|214795|214645|214715.4|214565.4|214888.2|214738.2|214679.2|214529.2|588
1604043000000|2020-10-30 07:30:00|214722.8|214572.8|214376.7|214226.7|214722.8|214572.8|214368.7|214218.7|695
1604043300000|2020-10-30 07:35:00|214377.8|214227.8|213987|213837|214423.6|214273.6|213957.9|213807.9|704
1604043600000|2020-10-30 07:40:00|213989.1|213839.1|214190.9|214040.9|214234.8|214084.8|213972.7|213822.7|692
1604043900000|2020-10-30 07:45:00|214187.5|214037.5|214270|214120|214284.6|214145.6|214106.7|213986.2|673
1604044200000|2020-10-30 07:50:00|214268.7|214118.7|214327.8|214177.8|214383.2|214233.2|214256.3|214106.3|642
1604044500000|2020-10-30 07:55:00|214346.1|214196.1|214234.2|214084.2|214379|214229|214099.9|213949.9|586
1604044800000|2020-10-30 08:00:00|214237|214087|214033.6|213883.6|214337.9|214187.9|214020.3|213870.3|755
1604045100000|2020-10-30 08:05:00|213983.7|213833.7|213804.6|213654.6|214013.6|213863.6|213784.1|213634.1|752
1604045400000|2020-10-30 08:10:00|213807.7|213657.7|213714.1|213564.1|213847.7|213697.7|213702.6|213552.6|705
1604045700000|2020-10-30 08:15:00|213710.7|213560.7|213808.4|213658.4|213819.1|213669.1|213622.5|213472.5|814
1604046000000|2020-10-30 08:20:00|213807.1|213657.1|214038.5|213888.5|214038.5|213888.5|213771.2|213621.2|971
1604046300000|2020-10-30 08:25:00|214037.1|213887.1|213948.9|213798.9|214116.8|213966.8|213881.7|213746.7|960
1604046600000|2020-10-30 08:30:00|213948.1|213798.1|213959.4|213809.4|214053.9|213903.9|213853.3|213703.3|944
1604046900000|2020-10-30 08:35:00|213959.2|213809.2|213818.8|213668.8|213972.2|213822.2|213702.9|213552.9|889
1604047200000|2020-10-30 08:40:00|213815|213665|214000.6|213850.6|214009.1|213859.1|213814.7|213664.7|758
1604047500000|2020-10-30 08:45:00|213998.6|213848.6|214000.9|213850.9|214017.7|213867.7|213823.1|213673.1|761
1604047800000|2020-10-30 08:50:00|213998|213848|213968|213818|214011.8|213887.3|213863.2|213713.2|913
1604048100000|2020-10-30 08:55:00|213968.9|213818.9|213721.8|213571.8|214025.1|213875.1|213620.5|213517.9|777
1604048400000|2020-10-30 09:00:00|213719.4|213569.4|213642.9|213492.9|213838.3|213688.3|213636.1|213486.1|887
1604048700000|2020-10-30 09:05:00|213642.8|213492.8|213591.2|213441.2|213746.5|213596.5|213538.4|213388.4|847
1604049000000|2020-10-30 09:10:00|213592.7|213442.7|213686.7|213536.7|213726.5|213576.5|213479.7|213329.7|774
1604049300000|2020-10-30 09:15:00|213685.5|213535.5|213431.1|213281.1|213753.5|213603.5|213429.9|213279.9|917
1604049600000|2020-10-30 09:20:00|213418.8|213268.8|213398.4|213248.4|213556.9|213406.9|213368|213218.6|829
1604049900000|2020-10-30 09:25:00|213397.4|213247.4|213449|213299|213553.6|213403.6|213350.7|213200.7|717
1604050200000|2020-10-30 09:30:00|213449.1|213299.1|213379.2|213229.2|213484|213334|213242.1|213092.1|823
1604050500000|2020-10-30 09:35:00|213380.5|213230.5|213347.6|213197.6|213491.4|213341.4|213347|213197|903
1604050800000|2020-10-30 09:40:00|213347.5|213197.5|213168.5|213018.5|213396.5|213246.5|213122.1|212972.1|852
1604051100000|2020-10-30 09:45:00|213172.7|213022.7|213166.1|213016.1|213286.6|213136.6|213163|213013|671
1604051400000|2020-10-30 09:50:00|213163|213013|213320.6|213170.6|213320.6|213170.6|213135.6|212985.6|726
1604051700000|2020-10-30 09:55:00|213325.8|213175.8|213426.5|213276.5|213477.9|213327.9|213316.9|213166.9|700
1604052000000|2020-10-30 10:00:00|213426.3|213276.3|213600.3|213450.3|213618.8|213468.8|213398|213248|711
1604052300000|2020-10-30 10:05:00|213600.8|213450.8|213657.1|213507.1|213664.8|213514.8|213510.9|213360.9|798
1604052600000|2020-10-30 10:10:00|213659.6|213509.6|213702.7|213552.7|213730.2|213605.7|213554.9|213404.9|715
1604052900000|2020-10-30 10:15:00|213707.7|213557.7|213721.3|213571.3|213796.6|213646.6|213679.3|213529.3|782
1604053200000|2020-10-30 10:20:00|213725.4|213575.4|213671.9|213521.9|213784.9|213634.9|213593.2|213443.2|644
1604053500000|2020-10-30 10:25:00|213668.5|213518.5|213681|213531|213766|213656.3|213537.5|213387.5|901
1604053800000|2020-10-30 10:30:00|213682.9|213532.9|213669.8|213519.8|213765.8|213615.8|213643.6|213493.6|819
1604054100000|2020-10-30 10:35:00|213669.1|213519.1|213681.2|213531.2|213696.8|213546.8|213562.2|213412.2|602
1604054400000|2020-10-30 10:40:00|213680.2|213530.2|213747.3|213597.3|213877.8|213727.8|213680.2|213530.2|770
1604054700000|2020-10-30 10:45:00|213745.6|213595.6|213981.3|213831.3|213982.5|213832.5|213585.4|213435.4|844
1604055000000|2020-10-30 10:50:00|213976.5|213826.5|213695.4|213545.4|214031.4|213919.9|213671.4|213521.4|866
1604055300000|2020-10-30 10:55:00|213693.4|213543.4|213597.4|213447.4|213754.6|213604.6|213588|213438|913
1604055600000|2020-10-30 11:00:00|213595.6|213445.6|213634.5|213484.5|213704.3|213554.3|213466.6|213316.6|946
1604055900000|2020-10-30 11:05:00|213633.5|213483.5|213703.1|213553.1|213782.5|213632.5|213629|213479|859
1604056200000|2020-10-30 11:10:00|213703.8|213553.8|213689.8|213539.8|213741.5|213627.8|213628|213478|831
1604056500000|2020-10-30 11:15:00|213689.9|213539.9|213551.8|213401.8|213740.8|213637|213549.8|213399.8|770
1604056800000|2020-10-30 11:20:00|213552.3|213402.3|213320.7|213170.7|213570.2|213428.4|213313.6|213163.6|827
1604057100000|2020-10-30 11:25:00|213320.6|213170.6|213135.9|212985.9|213342.3|213192.3|213046.3|212949.1|875
1604057400000|2020-10-30 11:30:00|213125.8|212975.8|213216.3|213066.3|213229.5|213105.2|213084.6|212942.3|863
1604057700000|2020-10-30 11:35:00|213217.5|213067.5|213345|213295|213400.2|213295|213216.8|213066.8|809
1604058000000|2020-10-30 11:40:00|213344.9|213294.9|213398.2|213248.2|213549.9|213399.9|213340.5|213211.6|836
1604058300000|2020-10-30 11:45:00|213400.3|213250.3|213428.9|213278.9|213539.1|213389.1|213311.7|213202.2|894
1604058600000|2020-10-30 11:50:00|213429.1|213279.1|213371.5|213221.5|213481.4|213352.9|213329.2|213216.9|809
1604058900000|2020-10-30 11:55:00|213373.8|213223.8|213300.2|213150.2|213387.9|213249.3|213259.8|213139.9|787
1604059200000|2020-10-30 12:00:00|213306.3|213156.3|213287.4|213137.4|213459.9|213334.1|213213.7|213104.1|956
1604059500000|2020-10-30 12:05:00|213287.5|213137.5|213103.8|213053.8|213347.8|213245.9|213071.9|212958.6|936
1604059800000|2020-10-30 12:10:00|213102.6|213052.6|213232.4|213182.4|213288.8|213182.5|213081.6|212987.1|923
1604060100000|2020-10-30 12:15:00|213227.8|213177.8|213414.4|213264.4|213414.4|213328.3|213226.1|213146.6|783
1604060400000|2020-10-30 12:20:00|213416|213266|213327.8|213177.8|213602.6|213493.7|213266.6|213174.8|880
1604060700000|2020-10-30 12:25:00|213328.5|213178.5|213133.3|212983.3|213332.4|213230.8|213060|212910|740
1604061000000|2020-10-30 12:30:00|213133.5|212983.5|212904.8|212854.8|213194|213044|212895.3|212745.3|933
1604061300000|2020-10-30 12:35:00|212908.6|212858.6|212861.6|212811.6|213104.1|213001.7|212841.1|212739.2|882
1604061600000|2020-10-30 12:40:00|212868.2|212818.2|212828.5|212678.5|212915.4|212819.6|212699.5|212558.2|917
1604061900000|2020-10-30 12:45:00|212826.3|212676.3|212361.8|212311.8|212879.9|212729.9|212355.1|212230.3|1008
1604062200000|2020-10-30 12:50:00|212365.7|212315.7|212341.4|212291.4|212563.9|212513.9|212334.9|212261|984
1604062500000|2020-10-30 12:55:00|212342.4|212292.4|212149.9|212099.9|212420|212314.2|211964.7|211866|1021
1604062800000|2020-10-30 13:00:00|212150.7|212100.7|212380|212230|212425.4|212315.1|212124.2|212030.6|982
1604063100000|2020-10-30 13:05:00|212379.8|212229.8|212266.6|212216.6|212421.3|212324.4|212179.6|212098.5|967
1604063400000|2020-10-30 13:10:00|212264.6|212214.6|212378.6|212328.6|212473.1|212409.4|212264.6|212172.9|977
1604063700000|2020-10-30 13:15:00|212377.9|212327.9|212516|212466|212562.1|212512.1|212353.6|212288.9|965
1604064000000|2020-10-30 13:20:00|212512|212462|212245.4|212195.4|212542|212484.8|212217|212133.2|714
1604064300000|2020-10-30 13:25:00|212245|212195|212139.1|212089.1|212339.7|212222.2|212112.8|212031.2|747
1604064600000|2020-10-30 13:30:00|212139.6|212089.6|212165.5|212015.5|212240|212158.2|211878.2|211775.8|815
1604064900000|2020-10-30 13:35:00|212116.6|212066.6|211873.3|211823.3|212377.7|212286.4|211855.7|211756.5|779
1604065200000|2020-10-30 13:40:00|211873.2|211823.2|212009.6|211859.6|212048.2|211925|211873.2|211772.2|770
1604065500000|2020-10-30 13:45:00|212020.9|211870.9|212160.8|212110.8|212209.8|212112.2|211904.4|211797.6|798
1604065800000|2020-10-30 13:50:00|212166.3|212116.3|212215.5|212165.5|212340.3|212218.9|212117.2|212024.8|829
1604066100000|2020-10-30 13:55:00|212212.7|212162.7|212198.9|212048.9|212309.9|212210.3|212039.3|211968.4|753
1604066400000|2020-10-30 14:00:00|212203.6|212053.6|212287.9|212237.9|212399.3|212299.3|212096.3|211998.6|1050
1604066700000|2020-10-30 14:05:00|212284.5|212234.5|212450.7|212400.7|212529.2|212446.6|212241.9|212152.3|1082
1604067000000|2020-10-30 14:10:00|212450.3|212400.3|212340.3|212190.3|212542.9|212458.9|212298.5|212190.3|1085
1604067300000|2020-10-30 14:15:00|212358.5|212208.5|212604.1|212454.1|212700.3|212576.5|212268.8|212187|1091
1604067600000|2020-10-30 14:20:00|212603.4|212453.4|212560.2|212510.2|212740.6|212636.8|212440.7|212337.2|1050
1604067900000|2020-10-30 14:25:00|212594.2|212544.2|212631.2|212581.2|212734.8|212662.6|212567.1|212457.2|1009
1604068200000|2020-10-30 14:30:00|212635.3|212585.3|212705.8|212555.8|212770.2|212647.1|212577.6|212467.3|1135
1604068500000|2020-10-30 14:35:00|212705.1|212555.1|212542.2|212492.2|212807.2|212710.5|212513|212396.4|1078
1604068800000|2020-10-30 14:40:00|212551.2|212501.2|212747.8|212597.8|212809.9|212735.4|212551.2|212501.2|1101
1604069100000|2020-10-30 14:45:00|212748|212598|212687.1|212637.1|212866.5|212774.6|212645.3|212555.5|1038
1604069400000|2020-10-30 14:50:00|212690.7|212640.7|212575.6|212425.6|212748.4|212674.3|212457.5|212387.3|1033
1604069700000|2020-10-30 14:55:00|212576.6|212426.6|212832.3|212782.3|212834.7|212784.7|212552.4|212412.6|1047
1604070000000|2020-10-30 15:00:00|212832|212782|212440.7|212390.7|212832|212782|212389.1|212260.3|1124
1604070300000|2020-10-30 15:05:00|212440.5|212390.5|212599.1|212549.1|212685.8|212570.2|212427.3|212332.1|1090
1604070600000|2020-10-30 15:10:00|212649.3|212499.3|212406.7|212356.7|212649.3|212538.4|212389.2|212315.1|1067
1604070900000|2020-10-30 15:15:00|212407.7|212357.7|212692.9|212542.9|212794.8|212690.6|212404.4|212347.4|1063
1604071200000|2020-10-30 15:20:00|212691.4|212541.4|212627.3|212577.3|212729.2|212628.1|212594.5|212497.9|975
1604071500000|2020-10-30 15:25:00|212627.5|212577.5|212682.6|212632.6|212717.8|212651.4|212588.4|212507.7|1048
1604071800000|2020-10-30 15:30:00|212681.6|212631.6|212591.9|212541.9|212781.6|212708.7|212539.9|212489.9|1105
1604072100000|2020-10-30 15:35:00|212590.4|212540.4|212857.7|212707.7|212868|212764.1|212513.9|212416.5|1104
1604072400000|2020-10-30 15:40:00|212855.6|212705.6|212807.2|212757.2|212939.6|212847.1|212783.3|212683.4|1098
1604072700000|2020-10-30 15:45:00|212804.5|212754.5|212747.4|212697.4|213001.3|212899.3|212720.7|212620.5|1059
1604073000000|2020-10-30 15:50:00|212748.6|212698.6|212703.2|212553.2|212880.3|212781.7|212636.5|212532.8|1054
1604073300000|2020-10-30 15:55:00|212702.7|212552.7|212794.4|212744.4|212923.7|212819.5|212657.1|212552.7|1100
1604073600000|2020-10-30 16:00:00|212844.2|212694.2|212862.2|212712.2|212893.3|212772.8|212671.8|212571.4|1098
1604073900000|2020-10-30 16:05:00|212842.3|212692.3|212751.4|212701.4|212874.9|212771|212735.3|212637.1|972
1604074200000|2020-10-30 16:10:00|212751.7|212701.7|212898|212848|213011.3|212899.2|212745.1|212695.1|1013
1604074500000|2020-10-30 16:15:00|212898.8|212848.8|212684.9|212634.9|212945.2|212857.6|212651.5|212548.2|951
1604074800000|2020-10-30 16:20:00|212684.5|212634.5|212608.1|212558.1|212746.6|212640.2|212587.8|212500.7|1019
1604075100000|2020-10-30 16:25:00|212611.5|212561.5|212377.6|212327.6|212638.4|212588.4|212343.2|212245.3|868
1604075400000|2020-10-30 16:30:00|212378.6|212328.6|212464.7|212414.7|212551.6|212465.3|212367.1|212288.3|911
1604075700000|2020-10-30 16:35:00|212464.6|212414.6|212378.1|212328.1|212553.1|212475.4|212347.2|212297.2|864
1604076000000|2020-10-30 16:40:00|212378.2|212328.2|212479.9|212429.9|212495.1|212436|212368.7|212276.4|956
1604076300000|2020-10-30 16:45:00|212479.8|212429.8|212514.8|212464.8|212617|212524.6|212460.7|212372.6|868
1604076600000|2020-10-30 16:50:00|212515|212465|212562.9|212512.9|212611.3|212521.3|212493.7|212360.5|986
1604076900000|2020-10-30 16:55:00|212559.6|212509.6|212619.8|212469.8|212752|212641.5|212543.8|212455.6|889
1604077200000|2020-10-30 17:00:00|212661.1|212511.1|212273|212123|212664.4|212527.5|212221.6|212106.5|941
1604077500000|2020-10-30 17:05:00|212271.8|212121.8|212283|212233|212391.4|212311.9|212226.1|212117.3|853
1604077800000|2020-10-30 17:10:00|212283.1|212233.1|212242.6|212192.6|212305.9|212239.9|212101|212004.7|887
1604078100000|2020-10-30 17:15:00|212242.7|212192.7|212337.3|212287.3|212405.2|212300.5|212242.4|212140.1|935
1604078400000|2020-10-30 17:20:00|212337.2|212287.2|212420.7|212370.7|212480.5|212384.9|212335.6|212269|841
1604078700000|2020-10-30 17:25:00|212417.9|212367.9|212558.3|212408.3|212578.6|212461|212409.2|212315.3|932
1604079000000|2020-10-30 17:30:00|212557.3|212407.3|212699.5|212549.5|212702.7|212600|212510.3|212402.4|897
1604079300000|2020-10-30 17:35:00|212699.1|212549.1|212613.5|212463.5|212842|212703.7|212570.1|212445.8|901
1604079600000|2020-10-30 17:40:00|212613.4|212463.4|212615.3|212565.3|212640.3|212568.7|212547.2|212447.5|780
1604079900000|2020-10-30 17:45:00|212614.2|212564.2|212618.3|212568.3|212676.3|212593|212549.3|212444.2|810
1604080200000|2020-10-30 17:50:00|212620.5|212570.5|212587.4|212537.4|212691.9|212609.6|212467.9|212350.9|1033
1604080500000|2020-10-30 17:55:00|212554.8|212504.8|212654.8|212604.8|212719.2|212620.1|212495.6|212395.1|915
1604080800000|2020-10-30 18:00:00|212650.9|212600.9|212479.4|212429.4|212673.4|212623.4|212467.2|212397.1|1028
1604081100000|2020-10-30 18:05:00|212480.6|212430.6|212237.7|212187.7|212527.6|212449.5|212152.3|212062|1070
1604081400000|2020-10-30 18:10:00|212239|212189|212655.6|212505.6|212668.2|212573.6|212227.7|212120.1|971
1604081700000|2020-10-30 18:15:00|212659.6|212509.6|212469.8|212319.8|212681.1|212587.2|212412.8|212311.9|870
1604082000000|2020-10-30 18:20:00|212469.2|212319.2|212429.4|212379.4|212570.8|212454|212399.7|212290.9|866
1604082300000|2020-10-30 18:25:00|212429.7|212379.7|212572.6|212522.6|212647.4|212543.3|212409|212304.6|957
1604082600000|2020-10-30 18:30:00|212572.1|212522.1|212449.5|212299.5|212668.6|212572.5|212375.5|212288.4|940
1604082900000|2020-10-30 18:35:00|212449|212299|212499.4|212349.4|212541.3|212435.8|212355.5|212263.1|952
1604083200000|2020-10-30 18:40:00|212497.2|212347.2|212458.9|212308.9|212540.7|212437.2|212329.9|212257.3|936
1604083500000|2020-10-30 18:45:00|212456.8|212306.8|212237.2|212087.2|212484|212334|212196.9|212087.2|912
1604083800000|2020-10-30 18:50:00|212239.3|212089.3|212384.9|212234.9|212385.9|212250.1|212198.5|212089.3|844
1604084100000|2020-10-30 18:55:00|212384.7|212234.7|212458.6|212308.6|212479.2|212384.9|212265.1|212187.7|901
1604084400000|2020-10-30 19:00:00|212457.3|212307.3|212460.2|212310.2|212487.2|212378.6|212378.1|212228.1|965
1604084700000|2020-10-30 19:05:00|212460.5|212310.5|212507.2|212357.2|212565.5|212472.4|212372.5|212264.4|908
1604085000000|2020-10-30 19:10:00|212508|212358|212398.1|212348.1|212536.8|212386.8|212375.6|212247.6|927
1604085300000|2020-10-30 19:15:00|212397.8|212347.8|212496.8|212346.8|212590|212481.3|212397.8|212294.1|855
1604085600000|2020-10-30 19:20:00|212500.9|212350.9|212499.2|212349.2|212528.1|212431|212391.4|212262.3|973
1604085900000|2020-10-30 19:25:00|212496|212346|212446|212296|212601.6|212498|212378.2|212277.7|885
1604086200000|2020-10-30 19:30:00|212442.2|212292.2|212509.9|212359.9|212510.4|212398.2|212301.1|212151.1|957
1604086500000|2020-10-30 19:35:00|212510.3|212360.3|212641|212591|212698.7|212596.2|212489.8|212339.8|851
1604086800000|2020-10-30 19:40:00|212636.3|212586.3|212616.5|212466.5|212762.2|212612.2|212564.2|212414.2|921
1604087100000|2020-10-30 19:45:00|212615.9|212465.9|212636.7|212486.7|212750.9|212600.9|212607.4|212465.6|965
1604087400000|2020-10-30 19:50:00|212641.6|212491.6|212404.9|212254.9|212658.7|212508.7|212348.2|212198.2|938
1604087700000|2020-10-30 19:55:00|212410.6|212260.6|212184.1|212034.1|212440.7|212290.7|212142.8|212030.3|998
1604088000000|2020-10-30 20:00:00|212189|212039|212141|211991|212225.9|212107.9|212047.2|211944|843
1604088300000|2020-10-30 20:05:00|212140|211990|212085.4|211935.4|212171.4|212044.8|212018.5|211896.5|711
1604088600000|2020-10-30 20:10:00|212084.1|211934.1|212005.2|211855.2|212094.5|212004|211936.5|211786.5|817
1604088900000|2020-10-30 20:15:00|212011.5|211861.5|212111.2|211961.2|212111.6|211961.6|211997|211847|577
1604089200000|2020-10-30 20:20:00|212107.7|211957.7|212097.3|211947.3|212120.5|211970.5|211968.5|211818.5|599
1604089500000|2020-10-30 20:25:00|212091.6|211941.6|211966.9|211816.9|212099.3|211949.3|211962.3|211812.3|547
1604089800000|2020-10-30 20:30:00|211959.3|211809.3|211933.1|211783.1|211999.7|211849.7|211856.5|211706.5|723
1604090100000|2020-10-30 20:35:00|211940.1|211790.1|211912.1|211762.1|212047.5|211940.4|211871|211721|578
1604090400000|2020-10-30 20:40:00|211921.6|211771.6|211978.1|211828.1|212004.9|211847|211847.1|211697.1|672
1604090700000|2020-10-30 20:45:00|211903.2|211753.2|211959.6|211809.6|212016|211866|211749.5|211599.5|688
1604091000000|2020-10-30 20:50:00|211959.7|211809.7|211952.1|211802.1|212126.5|211911|211851.3|211574.7|701
1604091300000|2020-10-30 20:55:00|211945.9|211795.9|212017.1|211714.6|212212.9|211912.4|211918.2|211614.6|477
1604264400000|2020-11-01 21:00:00|212688|212308|212683|212303|212688|212308|212557|212177|14
1604264700000|2020-11-01 21:05:00|212596|212216|212648|212268|212695|212315|212557|212177|26
1604265000000|2020-11-01 21:10:00|212647|212267|212647|212267|212648|212268|212644|212264|33
1604265300000|2020-11-01 21:15:00|212648|212268|212610|212230|212648|212268|212610|212230|26
1604265600000|2020-11-01 21:20:00|212646|212266|212644|212264|212648|212268|212610|212230|28
1604265900000|2020-11-01 21:25:00|212647|212267|212647|212267|212648|212268|212610|212230|26
1604266200000|2020-11-01 21:30:00|212648|212268|212648|212268|212648|212268|212595|212215|31
1604266500000|2020-11-01 21:35:00|212610|212230|212822|212442|212899|212519|212558|212178|53
1604266800000|2020-11-01 21:40:00|212838|212458|212606|212226|212844|212464|212558|212178|30
1604267100000|2020-11-01 21:45:00|212635|212255|212606|212226|212680|212300|212558|212178|31
1604267400000|2020-11-01 21:50:00|212625|212245|212586|212206|212748|212368|212558|212178|19
1604267700000|2020-11-01 21:55:00|212606|212226|212622|212242|212635|212255|212558|212178|14
1604268000000|2020-11-01 22:00:00|212620|212240|212562|212227|212712|212376|212535|212178|48
1604268300000|2020-11-01 22:05:00|212614|212279|212589|212254|212698|212363|212543|212208|88
1604268600000|2020-11-01 22:10:00|212574|212238|212708|212374|212708|212374|212535|212200|39
1604268900000|2020-11-01 22:15:00|212636|212301|212571|212236|212637|212302|212544|212208|79
1604269200000|2020-11-01 22:20:00|212581|212246|212575|212240|212615|212280|212552|212218|153
1604269500000|2020-11-01 22:25:00|212575|212240|212566|212232|212618|212284|212546|212210|147
1604269800000|2020-11-01 22:30:00|212564|212229|212566|212231|212602|212267|212478|212142|468
1604270100000|2020-11-01 22:35:00|212560|212225|212520|212184|212562|212267|212417|212139|515
1604270400000|2020-11-01 22:40:00|212509|212174|212532|212197|212579|212244|212472|212137|356
1604270700000|2020-11-01 22:45:00|212531|212196|212559|212224|212596|212262|212493|212158|349
1604271000000|2020-11-01 22:50:00|212587|212252|212558|212223|212599|212264|212527|212192|214
1604271300000|2020-11-01 22:55:00|212552|212217|212541|212206|212587|212252|212466|212130|284
1604271600000|2020-11-01 23:00:00|212540|212205|212414|212264|212618|212391|212299|212048|589
1604271900000|2020-11-01 23:05:00|212416|212266|212453|212303|212552|212402|212383|212233|431
1604272200000|2020-11-01 23:10:00|212452|212302|212563|212413|212567|212417|212426|212276|455
1604272500000|2020-11-01 23:15:00|212564|212414|212624|212474|212656|212506|212487|212337|559
1604272800000|2020-11-01 23:20:00|212637|212487|212650|212500|212703|212553|212568|212418|417
1604273100000|2020-11-01 23:25:00|212648|212498|212684|212534|212731|212581|212614|212464|495
1604273400000|2020-11-01 23:30:00|212683|212533|212734|212584|212754|212604|212641|212491|473
1604273700000|2020-11-01 23:35:00|212730|212580|212837|212687|212856|212706|212723|212573|373
1604274000000|2020-11-01 23:40:00|212837|212687|212993|212843|213037|212887|212806|212656|559
1604274300000|2020-11-01 23:45:00|213002.1|212852.1|212792.4|212642.4|213056.9|212906.9|212778.3|212628.3|513
1604274600000|2020-11-01 23:50:00|212794.1|212644.1|212818.6|212668.6|212879.2|212729.2|212778.3|212628.3|433
1604274900000|2020-11-01 23:55:00|212819.8|212669.8|212835.9|212685.9|212861.1|212711.1|212737.3|212587.3|409
1604275200000|2020-11-02 00:00:00|212840.3|212690.3|212617.8|212467.8|212887.1|212737.1|212613.1|212463.1|643
1604275500000|2020-11-02 00:05:00|212615.3|212465.3|212685.7|212535.7|212761|212611|212468.7|212318.7|593
1604275800000|2020-11-02 00:10:00|212682.7|212532.7|212913.7|212763.7|212936.4|212786.4|212682.7|212532.7|607
1604276100000|2020-11-02 00:15:00|212930.3|212780.3|212795.3|212645.3|212933.8|212783.8|212785.9|212635.9|619
1604276400000|2020-11-02 00:20:00|212795.5|212645.5|212906|212756|212947|212797|212763.5|212613.5|559
1604276700000|2020-11-02 00:25:00|212906.9|212756.9|212894.3|212744.3|212979.4|212829.4|212873.8|212723.8|451
1604277000000|2020-11-02 00:30:00|212887.8|212737.8|212943.2|212793.2|212997.4|212847.4|212818.8|212668.8|567
1604277300000|2020-11-02 00:35:00|212944.4|212794.4|212956.4|212806.4|213019.6|212869.6|212864.9|212714.9|552
1604277600000|2020-11-02 00:40:00|212952.5|212802.5|212954.7|212804.7|212985.7|212835.7|212943.5|212793.5|474
1604277900000|2020-11-02 00:45:00|212954.6|212804.6|213038.9|212888.9|213051.1|212901.1|212953.5|212803.5|514
1604278200000|2020-11-02 00:50:00|213037.6|212887.6|213205.6|213055.6|213208.4|213058.4|213008.8|212858.8|481
1604278500000|2020-11-02 00:55:00|213210.4|213060.4|213211.1|213061.1|213248.8|213098.8|213119.9|212969.9|657
1604278800000|2020-11-02 01:00:00|213193.3|213043.3|213083.9|212933.9|213266.9|213116.9|213041|212891|622
1604279100000|2020-11-02 01:05:00|213078.2|212928.2|212944.9|212794.9|213085.2|212935.2|212836.8|212686.8|761
1604279400000|2020-11-02 01:10:00|212948.9|212798.9|212761|212611|212951.3|212801.3|212750.6|212600.6|749
1604279700000|2020-11-02 01:15:00|212758.8|212608.8|212791.2|212641.2|212812.5|212662.5|212722.6|212572.6|624
1604280000000|2020-11-02 01:20:00|212792.2|212642.2|212868.6|212718.6|212878.8|212728.8|212779.5|212629.5|612
1604280300000|2020-11-02 01:25:00|212869.3|212719.3|212874.3|212724.3|212926.2|212776.2|212827.6|212677.6|644
1604280600000|2020-11-02 01:30:00|212875.5|212725.5|212892.8|212742.8|212926.5|212776.5|212763|212613|676
1604280900000|2020-11-02 01:35:00|212895.3|212745.3|212715.4|212565.4|212902.3|212752.3|212713.2|212563.2|646
1604281200000|2020-11-02 01:40:00|212707.6|212557.6|212773.1|212623.1|212790.1|212640.1|212695.9|212545.9|654
1604281500000|2020-11-02 01:45:00|212770.4|212620.4|212605|212455|212787.1|212637.1|212595.1|212445.1|740
1604281800000|2020-11-02 01:50:00|212608.5|212458.5|212570.4|212420.4|212630.3|212480.3|212524.5|212374.5|621
1604282100000|2020-11-02 01:55:00|212570.3|212420.3|212697.9|212547.9|212698.7|212548.7|212552.2|212402.2|420
1604282400000|2020-11-02 02:00:00|212698.7|212548.7|212615.6|212465.6|212742.8|212592.8|212535.7|212385.7|504
1604282700000|2020-11-02 02:05:00|212612.5|212462.5|212627.7|212477.7|212633|212483|212531.4|212381.4|392
1604283000000|2020-11-02 02:10:00|212631.9|212481.9|212719.7|212569.7|212755.3|212605.3|212630.8|212480.8|461
1604283300000|2020-11-02 02:15:00|212719.8|212569.8|212808.2|212658.2|212815.4|212665.4|212661.6|212511.6|516
1604283600000|2020-11-02 02:20:00|212809|212659|212740.2|212590.2|212811|212661|212702.8|212552.8|531
1604283900000|2020-11-02 02:25:00|212742.1|212592.1|212677.5|212527.5|212762.8|212612.8|212665.3|212515.3|405
1604284200000|2020-11-02 02:30:00|212702.6|212552.6|212502.6|212352.6|212702.6|212552.6|212502.5|212352.5|508
1604284500000|2020-11-02 02:35:00|212499.9|212349.9|212562.8|212412.8|212602.6|212452.6|212499.7|212349.7|449
1604284800000|2020-11-02 02:40:00|212564.2|212414.2|212664.7|212514.7|212673.8|212523.8|212564.2|212414.2|380
1604285100000|2020-11-02 02:45:00|212656.7|212506.7|212669.6|212519.6|212767.9|212617.9|212638.8|212488.8|536
1604285400000|2020-11-02 02:50:00|212672.4|212522.4|212549.1|212399.1|212674|212524|212524.8|212374.8|531
1604285700000|2020-11-02 02:55:00|212550.1|212400.1|212609.1|212459.1|212621.9|212471.9|212538.7|212388.7|428
1604286000000|2020-11-02 03:00:00|212614.1|212464.1|212606|212456|212626|212476|212489.4|212339.4|448
1604286300000|2020-11-02 03:05:00|212604.5|212454.5|212720.1|212570.1|212730.9|212580.9|212600.8|212450.8|425
1604286600000|2020-11-02 03:10:00|212719.5|212569.5|212671.2|212521.2|212777.5|212627.5|212668.7|212518.7|417
1604286900000|2020-11-02 03:15:00|212671.7|212521.7|212700.8|212550.8|212727|212577|212663.6|212513.6|416
1604287200000|2020-11-02 03:20:00|212699|212549|212707.2|212557.2|212725.4|212575.4|212666.1|212516.1|367
1604287500000|2020-11-02 03:25:00|212709|212559|212732.9|212582.9|212742|212592|212665.2|212515.2|368
1604287800000|2020-11-02 03:30:00|212733.1|212583.1|212745.9|212595.9|212764.1|212614.1|212708.8|212558.8|435
1604288100000|2020-11-02 03:35:00|212746|212596|212808|212658|212819.8|212669.8|212737.6|212587.6|399
1604288400000|2020-11-02 03:40:00|212806.8|212656.8|212802.8|212652.8|212820|212670|212755.3|212605.3|314
1604288700000|2020-11-02 03:45:00|212802.7|212652.7|212772.2|212622.2|212815.5|212665.5|212764.4|212614.4|349
1604289000000|2020-11-02 03:50:00|212772.4|212622.4|212724.3|212574.3|212782.3|212632.3|212706.2|212556.2|316
1604289300000|2020-11-02 03:55:00|212723|212573|212833.5|212683.5|212847.7|212697.7|212711.3|212561.3|395
1604289600000|2020-11-02 04:00:00|212834.5|212684.5|212866.8|212716.8|212898.2|212748.2|212832.7|212682.7|352
1604289900000|2020-11-02 04:05:00|212868.4|212718.4|212831.7|212681.7|212888.6|212738.6|212783.3|212633.3|385
1604290200000|2020-11-02 04:10:00|212832.1|212682.1|212936.7|212786.7|212956.2|212806.2|212756|212606|333
1604290500000|2020-11-02 04:15:00|212943.8|212793.8|212987.5|212837.5|213078|212928|212938.4|212788.4|430
1604290800000|2020-11-02 04:20:00|212988.5|212838.5|212921.5|212771.5|213001.4|212851.4|212874.6|212724.6|346
1604291100000|2020-11-02 04:25:00|212921.2|212771.2|212950.9|212800.9|213007.5|212857.5|212920.5|212770.5|352
1604291400000|2020-11-02 04:30:00|212951.4|212801.4|212932.4|212782.4|212985.6|212835.6|212896|212746|391
1604291700000|2020-11-02 04:35:00|212929.5|212779.5|213031.6|212881.6|213063.4|212913.4|212899|212749|399
1604292000000|2020-11-02 04:40:00|213032.3|212882.3|213095|212945|213140.3|212990.3|212998.2|212848.2|500
1604292300000|2020-11-02 04:45:00|213093.8|212943.8|213017|212867|213107.9|212957.9|213008.2|212858.2|463
1604292600000|2020-11-02 04:50:00|213017.3|212867.3|212986.1|212836.1|213040|212890|212969|212819|352
1604292900000|2020-11-02 04:55:00|212999.3|212849.3|213050.5|212900.5|213052.6|212902.6|212988.1|212838.1|321
1604293200000|2020-11-02 05:00:00|213050.8|212900.8|213040.1|212890.1|213099.7|212949.7|213031|212881|392
1604293500000|2020-11-02 05:05:00|213040.2|212890.2|212975.1|212825.1|213044.5|212894.5|212969.2|212819.2|263
1604293800000|2020-11-02 05:10:00|212975.2|212825.2|212908.8|212758.8|212992.1|212842.1|212902.2|212752.2|323
1604294100000|2020-11-02 05:15:00|212907.5|212757.5|212883|212733|212910.4|212760.4|212803|212653|378
1604294400000|2020-11-02 05:20:00|212882.8|212732.8|212898.7|212748.7|212952.8|212802.8|212854.3|212704.3|334
1604294700000|2020-11-02 05:25:00|212900.1|212750.1|212929.9|212779.9|212959.5|212809.5|212876.2|212726.2|352
1604295000000|2020-11-02 05:30:00|212930.3|212780.3|212889.3|212739.3|213004|212854|212887.2|212737.2|423
1604295300000|2020-11-02 05:35:00|212893.4|212743.4|212894|212744|212900.9|212750.9|212859.6|212709.6|289
1604295600000|2020-11-02 05:40:00|212893.9|212743.9|212887.6|212737.6|212901.9|212751.9|212843.3|212693.3|341
1604295900000|2020-11-02 05:45:00|212886|212736|212724.8|212574.8|212892.1|212742.1|212716.1|212566.1|454
1604296200000|2020-11-02 05:50:00|212723.6|212573.6|212738.8|212588.8|212785.1|212635.1|212721|212571|382
1604296500000|2020-11-02 05:55:00|212738.1|212588.1|212791.2|212641.2|212803.9|212653.9|212681.9|212531.9|449
1604296800000|2020-11-02 06:00:00|212792.9|212642.9|212880.9|212730.9|212907.1|212757.1|212792.9|212642.9|471
1604297100000|2020-11-02 06:05:00|212881.2|212731.2|212749.6|212599.6|212952.5|212802.5|212741.7|212591.7|514
1604297400000|2020-11-02 06:10:00|212749.8|212599.8|212851.8|212701.8|212852.2|212702.2|212719.1|212569.1|386
1604297700000|2020-11-02 06:15:00|212855|212705|212855.6|212705.6|212876.3|212726.3|212796.8|212646.8|361
1604298000000|2020-11-02 06:20:00|212856.1|212706.1|212812.4|212662.4|212857.9|212707.9|212780|212630|386
1604298300000|2020-11-02 06:25:00|212813.5|212663.5|212832.7|212682.7|212862.4|212712.4|212788.5|212638.5|368
1604298600000|2020-11-02 06:30:00|212829.7|212679.7|212733.9|212583.9|212860|212710|212706.9|212556.9|387
1604298900000|2020-11-02 06:35:00|212734.1|212584.1|212624.5|212474.5|212740.6|212590.6|212599.1|212449.1|489
1604299200000|2020-11-02 06:40:00|212626.5|212476.5|212853.5|212703.5|212942.5|212792.5|212572.2|212422.2|617
1604299500000|2020-11-02 06:45:00|212844.6|212694.6|212715.9|212565.9|212944|212794|212704|212554|572
1604299800000|2020-11-02 06:50:00|212716.1|212566.1|212655.6|212505.6|212828|212678|212652.9|212502.9|507
1604300100000|2020-11-02 06:55:00|212656.9|212506.9|212610.3|212460.3|212712.3|212562.3|212578|212428|597
1604300400000|2020-11-02 07:00:00|212605.8|212455.8|212632.7|212482.7|212750.9|212600.9|212577.8|212427.8|793
1604300700000|2020-11-02 07:05:00|212632.8|212482.8|212823.1|212673.1|212870.2|212720.2|212604.5|212454.5|698
1604301000000|2020-11-02 07:10:00|212822|212672|212755.2|212605.2|212877.3|212727.3|212698.3|212548.3|734
1604301300000|2020-11-02 07:15:00|212758.1|212608.1|212705.1|212555.1|212798.7|212648.7|212702.2|212552.2|711
1604301600000|2020-11-02 07:20:00|212706.3|212556.3|212746.4|212596.4|212754.6|212604.6|212587.2|212437.2|649
1604301900000|2020-11-02 07:25:00|212744.9|212594.9|212728.3|212578.3|212794.4|212644.4|212684.9|212534.9|734
1604302200000|2020-11-02 07:30:00|212724.1|212574.1|212893.7|212743.7|212896.7|212746.7|212698|212548|716
1604302500000|2020-11-02 07:35:00|212892|212742|212946.3|212796.3|212972.4|212822.4|212850.2|212700.2|726
1604302800000|2020-11-02 07:40:00|212949.5|212799.5|213106.2|212956.2|213154.3|213004.3|212936.6|212786.6|745
1604303100000|2020-11-02 07:45:00|213107.4|212957.4|212989.6|212839.6|213159.9|213069.4|212989.6|212839.6|803
1604303400000|2020-11-02 07:50:00|212975|212825|212794.3|212644.3|213030.1|212928.3|212791.3|212641.3|697
1604303700000|2020-11-02 07:55:00|212799.4|212649.4|212952.8|212802.8|213115.3|212980|212790.9|212640.9|668
1604304000000|2020-11-02 08:00:00|212953.8|212803.8|213029.3|212879.3|213108.6|213003.9|212918.9|212768.9|787
1604304300000|2020-11-02 08:05:00|213027.7|212877.7|212938|212788|213055.4|212905.4|212830.2|212680.2|728
1604304600000|2020-11-02 08:10:00|212936.2|212786.2|213088.1|212938.1|213151.9|213001.9|212867.3|212717.3|740
1604304900000|2020-11-02 08:15:00|213075.2|212925.2|213235.9|213085.9|213265.9|213115.9|213029.9|212879.9|657
1604305200000|2020-11-02 08:20:00|213238.7|213088.7|213246.7|213096.7|213316.4|213191.7|213183.2|213033.2|605
1604305500000|2020-11-02 08:25:00|213249.9|213099.9|213373.7|213223.7|213518.8|213368.8|213245.4|213095.4|720
1604305800000|2020-11-02 08:30:00|213369.9|213219.9|213464.1|213314.1|213550.6|213400.6|213352.9|213217.2|682
1604306100000|2020-11-02 08:35:00|213462.5|213312.5|213604.5|213454.5|213608.6|213458.6|213394.7|213244.7|630
1604306400000|2020-11-02 08:40:00|213604.3|213454.3|213486.5|213336.5|213604.3|213454.3|213422.7|213272.7|652
1604306700000|2020-11-02 08:45:00|213487.6|213337.6|213421.6|213271.6|213611.4|213461.4|213410.9|213260.9|700
1604307000000|2020-11-02 08:50:00|213422.5|213272.5|213284.3|213134.3|213426.7|213276.7|213269.9|213119.9|662
1604307300000|2020-11-02 08:55:00|213291.6|213141.6|213124.2|212974.2|213313.8|213163.8|213085.8|212935.8|635
1604307600000|2020-11-02 09:00:00|213128.7|212978.7|212849.3|212699.3|213198.8|213048.8|212827.7|212677.7|709
1604307900000|2020-11-02 09:05:00|212850.6|212700.6|212791|212641|212864.2|212714.2|212719.9|212569.9|584
1604308200000|2020-11-02 09:10:00|212790|212640|212647.2|212497.2|212819.3|212669.3|212608.6|212458.6|655
1604308500000|2020-11-02 09:15:00|212647.4|212497.4|212710.1|212560.1|212830.3|212680.3|212636.3|212486.3|656
1604308800000|2020-11-02 09:20:00|212710.3|212560.3|212607.3|212457.3|212794.2|212644.2|212582.4|212432.4|569
1604309100000|2020-11-02 09:25:00|212605.4|212455.4|212596.5|212446.5|212631|212481|212549.2|212399.2|551
1604309400000|2020-11-02 09:30:00|212596|212446|212502.6|212352.6|212662|212512|212424.6|212317.1|655
1604309700000|2020-11-02 09:35:00|212503|212353|212601.1|212451.1|212610.1|212460.1|212440.2|212290.2|772
1604310000000|2020-11-02 09:40:00|212601|212451|212782.3|212632.3|212836.3|212686.3|212599.5|212449.5|838
1604310300000|2020-11-02 09:45:00|212791.5|212641.5|212834.4|212684.4|212854.5|212704.5|212722.1|212572.1|850
1604310600000|2020-11-02 09:50:00|212822.4|212672.4|212760.8|212610.8|212841.6|212691.6|212731.3|212581.3|746
1604310900000|2020-11-02 09:55:00|212763.7|212613.7|212641.3|212491.3|212768.3|212618.3|212593.4|212443.4|759
1604311200000|2020-11-02 10:00:00|212642.1|212492.1|212447.1|212297.1|212668.4|212518.4|212445|212295|827
1604311500000|2020-11-02 10:05:00|212447.4|212297.4|212601.1|212451.1|212626.5|212476.5|212432.6|212282.6|688
1604311800000|2020-11-02 10:10:00|212601.2|212451.2|212601.8|212451.8|212641.1|212491.1|212470.8|212320.8|765
1604312100000|2020-11-02 10:15:00|212601|212451|212550.3|212400.3|212687.2|212537.2|212506.2|212356.2|757
1604312400000|2020-11-02 10:20:00|212544.9|212394.9|212523.8|212373.8|212553.4|212403.4|212437|212287|721
1604312700000|2020-11-02 10:25:00|212519.7|212369.7|212507.5|212357.5|212524|212374|212438.5|212288.5|649
1604313000000|2020-11-02 10:30:00|212507.6|212357.6|212461.4|212311.4|212513.4|212363.4|212424.7|212274.7|644
1604313300000|2020-11-02 10:35:00|212461.2|212311.2|212469.3|212319.3|212515|212365|212425.2|212275.2|594
1604313600000|2020-11-02 10:40:00|212468.6|212318.6|212463.6|212313.6|212484.9|212339.7|212374.1|212250.7|628
1604313900000|2020-11-02 10:45:00|212467.2|212317.2|212461.5|212311.5|212515.2|212372.6|212399.2|212249.2|706
1604314200000|2020-11-02 10:50:00|212460|212310|212505.7|212355.7|212632.8|212482.8|212449.7|212299.7|749
1604314500000|2020-11-02 10:55:00|212506.5|212356.5|212468.7|212318.7|212515.3|212365.3|212390.3|212240.3|823
1604314800000|2020-11-02 11:00:00|212468.4|212318.4|212539.3|212389.3|212599.5|212449.5|212467.6|212317.6|792
1604315100000|2020-11-02 11:05:00|212537.6|212387.6|212528.7|212378.7|212570.2|212450|212423.2|212273.2|799
1604315400000|2020-11-02 11:10:00|212528.4|212378.4|212553.4|212403.4|212597.3|212447.3|212482.7|212332.7|788
1604315700000|2020-11-02 11:15:00|212556.3|212406.3|212493.9|212343.9|212625|212475|212475.4|212325.4|668
1604316000000|2020-11-02 11:20:00|212496.6|212346.6|212379.3|212329.3|212507.1|212402.3|212362.6|212243.5|717
1604316300000|2020-11-02 11:25:00|212379.2|212329.2|212452.2|212302.2|212531|212430.8|212360.3|212255.2|809
1604316600000|2020-11-02 11:30:00|212448.9|212298.9|212453.8|212303.8|212464.4|212336.5|212356.4|212227.7|664
1604316900000|2020-11-02 11:35:00|212451.3|212301.3|212377.2|212227.2|212507.4|212357.4|212323.1|212194.8|716
1604317200000|2020-11-02 11:40:00|212376.6|212226.6|212393.1|212243.1|212453.4|212303.4|212341.7|212211.2|659
1604317500000|2020-11-02 11:45:00|212392.4|212242.4|212637.8|212487.8|212681.1|212581.8|212392.1|212242.1|825
1604317800000|2020-11-02 11:50:00|212637.9|212487.9|212657.3|212507.3|212657.7|212545.3|212518.7|212410|592
1604318100000|2020-11-02 11:55:00|212657.6|212507.6|212728.7|212578.7|212806.3|212687.4|212624|212474|762
1604318400000|2020-11-02 12:00:00|212726.6|212576.6|212584|212434|212762.6|212657|212569.7|212419.7|815
1604318700000|2020-11-02 12:05:00|212583|212433|212377.6|212227.6|212584.4|212434.4|212365.2|212215.2|810
1604319000000|2020-11-02 12:10:00|212381|212231|212441.8|212291.8|212467.1|212363.8|212312.7|212196.2|677
1604319300000|2020-11-02 12:15:00|212441.3|212291.3|212510.7|212360.7|212547.3|212445.7|212404.6|212272.4|787
1604319600000|2020-11-02 12:20:00|212510.4|212360.4|212532.1|212382.1|212591.5|212513.6|212444.1|212347.1|758
1604319900000|2020-11-02 12:25:00|212530.9|212380.9|212466.2|212316.2|212547.1|212434.7|212338.8|212237.7|774
1604320200000|2020-11-02 12:30:00|212459.4|212309.4|212347.6|212197.6|212498.3|212348.3|212251.4|212166.9|827
1604320500000|2020-11-02 12:35:00|212351.8|212201.8|212436.6|212286.6|212459.4|212345.3|212287.1|212176.3|772
1604320800000|2020-11-02 12:40:00|212436|212286|212457.6|212307.6|212480.4|212380.1|212362.2|212237.3|861
1604321100000|2020-11-02 12:45:00|212456.1|212306.1|212550|212400|212559.7|212455.4|212402.6|212302.8|777
1604321400000|2020-11-02 12:50:00|212549.3|212399.3|212544.5|212394.5|212607.7|212491.5|212511.5|212378.5|756
1604321700000|2020-11-02 12:55:00|212543.7|212393.7|212558.1|212408.1|212563.6|212413.6|212440.5|212290.5|737
1604322000000|2020-11-02 13:00:00|212560.9|212410.9|212386.9|212236.9|212561.1|212441|212375.4|212225.4|795
1604322300000|2020-11-02 13:05:00|212386.7|212236.7|212352.5|212202.5|212469.1|212337.7|212303.3|212192|848
1604322600000|2020-11-02 13:10:00|212349.1|212199.1|212281.9|212231.9|212350.1|212248.6|212227.2|212140.1|788
1604322900000|2020-11-02 13:15:00|212282|212232|212373.2|212323.2|212442.2|212340.5|212279.4|212229.4|882
1604323200000|2020-11-02 13:20:00|212375.6|212325.6|212529.1|212379.1|212587.6|212481.4|212373.5|212305.4|940
1604323500000|2020-11-02 13:25:00|212529.2|212379.2|212780.3|212630.3|212811.4|212709.7|212406.9|212310.7|964
1604323800000|2020-11-02 13:30:00|212778.4|212628.4|212704.3|212554.3|212790|212690.9|212510.9|212360.9|895
1604324100000|2020-11-02 13:35:00|212724.9|212574.9|212918.9|212868.9|213026.7|212923.3|212698.8|212566.4|929
1604324400000|2020-11-02 13:40:00|212920.2|212870.2|212964.5|212914.5|213048.4|212962.2|212835.3|212723.2|846
1604324700000|2020-11-02 13:45:00|212965.1|212915.1|213017.8|212967.8|213195.9|213093.1|212955.5|212861.6|884
1604325000000|2020-11-02 13:50:00|213018.7|212968.7|212959|212809|213065.6|212971.7|212937.3|212795.1|878
1604325300000|2020-11-02 13:55:00|212958.3|212808.3|212961.8|212811.8|213050.4|212943.4|212778.6|212663.2|888
1604325600000|2020-11-02 14:00:00|212960.8|212810.8|213002.9|212952.9|213181.3|213056.4|212904.2|212798.1|1007
1604325900000|2020-11-02 14:05:00|213002|212952|212998.2|212948.2|213072.3|212995.8|212912.4|212812.6|909
1604326200000|2020-11-02 14:10:00|212997.2|212947.2|212903.1|212853.1|213042.3|212948.4|212852.9|212751.1|914
1604326500000|2020-11-02 14:15:00|212904.6|212854.6|212903.7|212853.7|212928.9|212873.8|212797.1|212711.3|954
1604326800000|2020-11-02 14:20:00|212906.3|212856.3|212806.6|212756.6|212914.2|212864.2|212795.7|212745.7|806
1604327100000|2020-11-02 14:25:00|212808|212758|212686.3|212536.3|212907.7|212813.2|212633.5|212526|717
1604327400000|2020-11-02 14:30:00|212638.1|212588.1|213056.2|212906.2|213056.2|212906.2|212638.1|212537.7|812
1604327700000|2020-11-02 14:35:00|213049.6|212899.6|212866.9|212716.9|213076.3|212926.3|212766.4|212667.2|824
1604328000000|2020-11-02 14:40:00|212863.2|212713.2|213043.9|212893.9|213052.8|212909.6|212811.9|212706.7|765
1604328300000|2020-11-02 14:45:00|213037.8|212887.8|212925.4|212775.4|213050.6|212915.1|212847.9|212750.6|778
1604328600000|2020-11-02 14:50:00|212926.1|212776.1|213039.9|212889.9|213044.8|212936.5|212890.3|212776.1|726
1604328900000|2020-11-02 14:55:00|213039.8|212889.8|213226.2|213076.2|213293.5|213143.5|212981|212882|718
1604329200000|2020-11-02 15:00:00|213215.1|213065.1|213481.2|213331.2|213572.7|213471.9|213179|213029|942
1604329500000|2020-11-02 15:05:00|213481.4|213331.4|213607.8|213457.8|213613.9|213515.5|213249.5|213129.7|1052
1604329800000|2020-11-02 15:10:00|213608.1|213458.1|213710.5|213560.5|213778.6|213645|213416.5|213305.8|996
1604330100000|2020-11-02 15:15:00|213707.6|213557.6|213428.1|213378.1|213807.2|213694.3|213423.4|213316.4|1052
1604330400000|2020-11-02 15:20:00|213427.6|213377.6|213514.7|213364.7|213657.5|213549.1|213363|213273.3|1081
1604330700000|2020-11-02 15:25:00|213515|213365|213709.8|213659.8|213775.4|213672.3|213435.1|213338.6|1031
1604331000000|2020-11-02 15:30:00|213717.3|213667.3|214273.7|214123.7|214286.8|214178.7|213705.6|213655.6|1036
1604331300000|2020-11-02 15:35:00|214274.1|214124.1|214432.1|214382.1|214533.4|214445|214184.6|214069.3|1018
1604331600000|2020-11-02 15:40:00|214432.5|214382.5|214287.4|214237.4|214532.8|214423.7|214211.5|214113.6|997
1604331900000|2020-11-02 15:45:00|214283|214233|214219.4|214169.4|214359.4|214252.6|214130.6|214063.9|1003
1604332200000|2020-11-02 15:50:00|214217.5|214167.5|214317.4|214267.4|214472.3|214358.6|214208.6|214116.6|920
1604332500000|2020-11-02 15:55:00|214318.1|214268.1|214402.7|214352.7|214497.7|214387.4|214152.5|214056.9|1037
1604332800000|2020-11-02 16:00:00|214400.9|214350.9|214312.6|214262.6|214516.5|214416|214286.9|214185|984
1604333100000|2020-11-02 16:05:00|214312.3|214262.3|214406.3|214356.3|214458.8|214376.7|214300.8|214205.2|802
1604333400000|2020-11-02 16:10:00|214406.4|214356.4|214713.5|214663.5|214820|214670.2|214380.9|214300.5|857
1604333700000|2020-11-02 16:15:00|214713.3|214663.3|214873.5|214823.5|214997.5|214912.4|214681.3|214626.6|831
1604334000000|2020-11-02 16:20:00|214872.7|214822.7|214860.8|214810.8|215015.9|214918.4|214802.2|214705|824
1604334300000|2020-11-02 16:25:00|214858.3|214808.3|214839.3|214689.3|214948.2|214840.8|214732.4|214632|835
1604334600000|2020-11-02 16:30:00|214839.2|214689.2|214906.4|214756.4|214974.6|214871.8|214776|214653.7|897
1604334900000|2020-11-02 16:35:00|214909.2|214759.2|215030.3|214880.3|215036.9|214955.6|214850.1|214721.7|878
1604335200000|2020-11-02 16:40:00|215018.5|214868.5|214934.2|214784.2|215049.3|214947.3|214882.6|214784.2|868
1604335500000|2020-11-02 16:45:00|214936.9|214786.9|214880.1|214730.1|214996.6|214882.4|214814.7|214716.3|905
1604335800000|2020-11-02 16:50:00|214881.2|214731.2|214646|214596|214897|214797|214627.8|214537.5|917
1604336100000|2020-11-02 16:55:00|214667.2|214617.2|214684.8|214534.8|214726.6|214676.6|214614.4|214515.6|888
1604336400000|2020-11-02 17:00:00|214683.8|214533.8|214879.8|214829.8|214920.5|214846.7|214586.8|214525.8|874
1604336700000|2020-11-02 17:05:00|214876.1|214826.1|214798.2|214748.2|214910|214858.9|214717.2|214623.1|906
1604337000000|2020-11-02 17:10:00|214798.3|214748.3|214771.5|214721.5|214894.9|214788|214747.4|214660.3|890
1604337300000|2020-11-02 17:15:00|214770.8|214720.8|214832.1|214682.1|214836.1|214731.5|214631.4|214528.3|924
1604337600000|2020-11-02 17:20:00|214842.3|214692.3|214571.8|214521.8|214859.2|214758.7|214566|214466.3|922
1604337900000|2020-11-02 17:25:00|214573.2|214523.2|214350.3|214300.3|214634.2|214531.4|214350.3|214252.5|755
1604338200000|2020-11-02 17:30:00|214351.6|214301.6|214491.9|214441.9|214600.2|214514.5|214284|214191|866
1604338500000|2020-11-02 17:35:00|214492|214442|214538.9|214488.9|214574.7|214489.5|214314.3|214226.8|825
1604338800000|2020-11-02 17:40:00|214539.3|214489.3|214751.7|214601.7|214752.6|214645.8|214500.1|214416.6|869
1604339100000|2020-11-02 17:45:00|214764.5|214614.5|214761.3|214711.3|214820.6|214727.5|214691.9|214592.4|940
1604339400000|2020-11-02 17:50:00|214761.2|214711.2|214593.1|214443.1|214784.7|214734.7|214528.3|214433.7|820
1604339700000|2020-11-02 17:55:00|214594.7|214444.7|214608.1|214558.1|214626.4|214576.4|214525|214419.5|831
1604340000000|2020-11-02 18:00:00|214604.2|214554.2|214631.6|214581.6|214720.3|214636.2|214579.7|214505.7|870
1604340300000|2020-11-02 18:05:00|214633.1|214583.1|214973.7|214823.7|214988.3|214881.8|214627|214540.4|766
1604340600000|2020-11-02 18:10:00|214973.3|214823.3|215023.9|214873.9|215028.9|214930.2|214921.3|214818.4|779
1604340900000|2020-11-02 18:15:00|215022.2|214872.2|214977.9|214927.9|215047.3|214962|214930.9|214854.6|753
1604341200000|2020-11-02 18:20:00|214980.2|214930.2|214866.3|214816.3|215041.3|214937.7|214830.1|214730|815
1604341500000|2020-11-02 18:25:00|214862.9|214812.9|214802.5|214652.5|214923.6|214873.6|214744.5|214645.8|852
1604341800000|2020-11-02 18:30:00|214805.2|214655.2|214689.4|214639.4|214839.5|214735.6|214688|214624.5|942
1604342100000|2020-11-02 18:35:00|214692.2|214642.2|214740.4|214590.4|214787.8|214695.2|214661|214586|897
1604342400000|2020-11-02 18:40:00|214728.3|214578.3|214645.9|214495.9|214740|214615.4|214570.3|214467.7|870
1604342700000|2020-11-02 18:45:00|214646.2|214496.2|214588.8|214438.8|214703.5|214590.6|214506.7|214405.8|858
1604343000000|2020-11-02 18:50:00|214590.9|214440.9|214766.7|214616.7|214771.9|214685.9|214534|214432.5|830
1604343300000|2020-11-02 18:55:00|214720.8|214670.8|214816.4|214666.4|214897.4|214800.7|214710.3|214616.4|868
1604343600000|2020-11-02 19:00:00|214816.2|214666.2|214775.4|214625.4|214828|214715.2|214674.8|214570.9|854
1604343900000|2020-11-02 19:05:00|214777|214627|214832.3|214682.3|214833.4|214721.5|214735.5|214585.5|880
1604344200000|2020-11-02 19:10:00|214832|214682|214908.1|214758.1|214919.3|214769.3|214747.3|214597.3|821
1604344500000|2020-11-02 19:15:00|214913.4|214763.4|214835.9|214685.9|214955.2|214832.5|214824.2|214674.2|858
1604344800000|2020-11-02 19:20:00|214835.5|214685.5|214702|214552|214883|214770.3|214691.1|214541.1|881
1604345100000|2020-11-02 19:25:00|214701.5|214551.5|214631.2|214481.2|214769.6|214664.8|214629.5|214479.5|797
1604345400000|2020-11-02 19:30:00|214629.4|214479.4|214603.6|214453.6|214656.8|214531.9|214541.1|214438.3|864
1604345700000|2020-11-02 19:35:00|214603.2|214453.2|214504.2|214354.2|214622.2|214502.5|214413.2|214314|799
1604346000000|2020-11-02 19:40:00|214506.4|214356.4|214461|214311|214509|214367.7|214390.9|214285.1|820
1604346300000|2020-11-02 19:45:00|214409.6|214359.6|214446.7|214296.7|214464.3|214367.9|214261.5|214151.4|825
1604346600000|2020-11-02 19:50:00|214451.1|214301.1|214423.3|214273.3|214459.7|214351.9|214331.6|214196.1|818
1604346900000|2020-11-02 19:55:00|214422.9|214272.9|214274.8|214124.8|214448.2|214315.1|214270.8|214120.8|759
1604347200000|2020-11-02 20:00:00|214269.9|214119.9|214159.5|214009.5|214291.1|214141.1|214031.9|213881.9|867
1604347500000|2020-11-02 20:05:00|214159.3|214009.3|214153.5|214003.5|214247.8|214097.8|214134.6|213984.6|832
1604347800000|2020-11-02 20:10:00|214150.6|214000.6|214061.2|213911.2|214153.6|214003.6|214026.3|213876.3|851
1604348100000|2020-11-02 20:15:00|214060.8|213910.8|214051.1|213901.1|214120|213970|213963.7|213813.7|835
1604348400000|2020-11-02 20:20:00|214053.4|213903.4|214046.1|213896.1|214082.2|213932.2|214024.9|213874.9|737
1604348700000|2020-11-02 20:25:00|214046.6|213896.6|214021.1|213871.1|214080.6|213930.6|214007.5|213857.5|864
1604349000000|2020-11-02 20:30:00|214020.2|213870.2|214045.3|213895.3|214056.2|213906.2|213869.3|213719.3|799
1604349300000|2020-11-02 20:35:00|214043.7|213893.7|214309.6|214159.6|214312.1|214162.1|213988|213838|797
1604349600000|2020-11-02 20:40:00|214309.2|214159.2|214179.7|214029.7|214309.2|214159.2|214173.5|214023.5|574
1604349900000|2020-11-02 20:45:00|214179.9|214029.9|213973.5|213823.5|214192.7|214042.7|213962.7|213812.7|885
1604350200000|2020-11-02 20:50:00|213976.8|213826.8|213998.5|213848.5|214063.5|213919.1|213909.8|213759.8|894
1604350500000|2020-11-02 20:55:00|213997.7|213847.7|213984.6|213834.6|214074.2|213924.2|213950.3|213800.3|894
1604350800000|2020-11-02 21:00:00|213965.6|213815.6|213928.4|213778.4|213974|213824|213903.3|213753.3|670
1604351100000|2020-11-02 21:05:00|213928|213778|213878.8|213728.8|213947.2|213802.9|213845.6|213695.6|657
1604351400000|2020-11-02 21:10:00|213878.5|213728.5|213913.5|213763.5|213963.6|213813.6|213846|213696|777
1604351700000|2020-11-02 21:15:00|213914.1|213764.1|213931.5|213781.5|213942.1|213792.1|213893.1|213743.1|517
1604352000000|2020-11-02 21:20:00|213933|213783|214003.4|213853.4|214004.5|213854.5|213892.7|213742.7|331
1604352300000|2020-11-02 21:25:00|214003.2|213853.2|213954.1|213804.1|214057.3|213907.3|213950.3|213800.3|564
1604352600000|2020-11-02 21:30:00|213965.6|213815.6|213938.5|213788.5|214024.6|213874.6|213935.7|213785.7|539
1604352900000|2020-11-02 21:35:00|213936.6|213786.6|213940|213790|213981.9|213831.9|213931.2|213781.2|404
1604353200000|2020-11-02 21:40:00|213939.2|213789.2|213955.3|213805.3|213966.3|213816.3|213925.8|213775.8|516
1604353500000|2020-11-02 21:45:00|213956|213806|213862.6|213712.6|213959|213809|213860.5|213710.5|431
1604353800000|2020-11-02 21:50:00|213863.5|213713.5|213972|213822|213977.3|213827.3|213860.8|213710.8|367
1604354100000|2020-11-02 21:55:00|213967.1|213817.1|213832.9|213682.9|213980.4|213830.4|213820.7|213670.7|414
1604354400000|2020-11-02 22:00:00|213847.5|213697.5|213861.1|213711.1|213880.2|213730.2|213830.2|213680.2|58
1604354700000|2020-11-02 22:05:00|213892.4|213742.4|213893.6|213743.6|213979.1|213777|213860.8|213640.4|257
1604355000000|2020-11-02 22:10:00|213892.4|213742.4|213958|213695.9|213965.2|213773.1|213876.4|213674.9|206
1604355300000|2020-11-02 22:15:00|213896.5|213746.5|213894.5|213744.5|213953.9|213771.1|213878.2|213677.1|117
1604355600000|2020-11-02 22:20:00|213958|213694|213916.2|213766.2|213958.2|213783.2|213882|213678.3|146
1604355900000|2020-11-02 22:25:00|213910.8|213760.8|213890.5|213740.5|213957.3|213768|213880.3|213665|97
1604356200000|2020-11-02 22:30:00|213896.3|213746.3|213884.7|213734.7|213954.2|213768.2|213871.4|213675.4|130
1604356500000|2020-11-02 22:35:00|213881.9|213731.9|213918.2|213768.2|213948.4|213783.3|213876.1|213695|99
1604356800000|2020-11-02 22:40:00|213893.6|213743.6|213893.5|213743.5|213917.1|213767.1|213879.1|213729.1|92
1604357100000|2020-11-02 22:45:00|213907.2|213757.2|213871.2|213721.2|213958.4|213760|213860.1|213672|116
1604357400000|2020-11-02 22:50:00|213929.8|213676.7|213933.8|213628.4|213957|213765.7|213847.5|213610.9|234
1604357700000|2020-11-02 22:55:00|213936.2|213625.5|213836.3|213686.3|213951.7|213729.6|213819.5|213603.6|181
1604358000000|2020-11-02 23:00:00|213839.3|213689.3|213902.3|213752.3|213956.4|213806.4|213821|213624.1|438
1604358300000|2020-11-02 23:05:00|213898.5|213748.5|213917.9|213767.9|213959.7|213781.9|213861.2|213686.1|265
1604358600000|2020-11-02 23:10:00|213919.4|213769.4|213921.4|213771.4|213932.3|213782.3|213882.5|213732.5|269
1604358900000|2020-11-02 23:15:00|213926.8|213776.8|213877.2|213727.2|213926.8|213776.8|213801|213651|387
1604359200000|2020-11-02 23:20:00|213877.1|213727.1|213892.8|213742.8|213940.6|213790.6|213857.4|213707.4|359
1604359500000|2020-11-02 23:25:00|213893.5|213743.5|213854.5|213704.5|213903.6|213753.6|213843.3|213693.3|272
1604359800000|2020-11-02 23:30:00|213854.3|213704.3|213801.3|213651.3|213855.9|213705.9|213791.4|213641.4|366
1604360100000|2020-11-02 23:35:00|213803.5|213653.5|213801.9|213651.9|213808.7|213658.7|213782|213632|282
1604360400000|2020-11-02 23:40:00|213803|213653|213838.8|213688.8|213838.8|213688.8|213792|213642|267
1604360700000|2020-11-02 23:45:00|213825.8|213675.8|213840|213690|213859|213709|213812|213662|291
1604361000000|2020-11-02 23:50:00|213839.1|213689.1|213811.1|213661.1|213847|213697|213778.8|213628.8|301
1604361300000|2020-11-02 23:55:00|213811|213661|213821.8|213671.8|213830.4|213680.4|213804.2|213654.2|225
1604361600000|2020-11-03 00:00:00|213820|213670|213755|213605|213827.2|213677.2|213686.1|213536.1|385
1604361900000|2020-11-03 00:05:00|213754.2|213604.2|213858.2|213708.2|213870.8|213720.8|213734.6|213584.6|363
1604362200000|2020-11-03 00:10:00|213862.2|213712.2|213841.2|213691.2|213875.1|213725.1|213796.1|213646.1|329
1604362500000|2020-11-03 00:15:00|213841|213691|213839.8|213689.8|213847.4|213697.4|213787.2|213637.2|300
1604362800000|2020-11-03 00:20:00|213839.7|213689.7|213882.8|213732.8|213929.9|213779.9|213829.8|213679.8|315
1604363100000|2020-11-03 00:25:00|213883.1|213733.1|213755.8|213605.8|213889.4|213739.4|213737.2|213587.2|436
1604363400000|2020-11-03 00:30:00|213752|213602|213756.9|213606.9|213789.7|213639.7|213716.2|213566.2|409
1604363700000|2020-11-03 00:35:00|213757.4|213607.4|213774.5|213624.5|213809.8|213659.8|213756.3|213606.3|321
1604364000000|2020-11-03 00:40:00|213796|213646|213702.3|213552.3|213798.7|213648.7|213693.5|213543.5|342
1604364300000|2020-11-03 00:45:00|213701.7|213551.7|213720.6|213570.6|213770.5|213620.5|213691.3|213541.3|320
1604364600000|2020-11-03 00:50:00|213721.4|213571.4|213737.3|213587.3|213765.6|213615.6|213721.4|213571.4|293
1604364900000|2020-11-03 00:55:00|213734.4|213584.4|213722.7|213572.7|213767.7|213617.7|213691.5|213541.5|311
1604365200000|2020-11-03 01:00:00|213698.7|213548.7|213755.5|213605.5|213776.6|213626.6|213694.5|213544.5|504
1604365500000|2020-11-03 01:05:00|213754.4|213604.4|213687.5|213537.5|213769.9|213619.9|213604.2|213454.2|483
1604365800000|2020-11-03 01:10:00|213691|213541|213794.9|213644.9|213800.5|213650.5|213683.5|213533.5|415
1604366100000|2020-11-03 01:15:00|213794.4|213644.4|213769.9|213619.9|213798.9|213648.9|213681.7|213531.7|586
1604366400000|2020-11-03 01:20:00|213769.3|213619.3|213808.5|213658.5|213832.4|213682.4|213729.7|213579.7|476
1604366700000|2020-11-03 01:25:00|213808|213658|213852.6|213702.6|213897.1|213747.1|213723.6|213573.6|593
1604367000000|2020-11-03 01:30:00|213854.9|213704.9|213898.9|213748.9|213918.1|213768.1|213782.7|213632.7|694
1604367300000|2020-11-03 01:35:00|213899.1|213749.1|213905.5|213755.5|213924.6|213774.6|213883.9|213733.9|450
1604367600000|2020-11-03 01:40:00|213904.8|213754.8|213969.1|213819.1|214007.9|213851.7|213904.8|213754.8|518
1604367900000|2020-11-03 01:45:00|213968.2|213818.2|213887.3|213737.3|214003.5|213853.5|213887.3|213737.3|568
1604368200000|2020-11-03 01:50:00|213877.3|213727.3|213700|213550|213877.3|213727.3|213668.5|213518.5|625
1604368500000|2020-11-03 01:55:00|213685.5|213535.5|213530.2|213380.2|213731.5|213581.5|213501.2|213351.2|607
1604368800000|2020-11-03 02:00:00|213531.9|213381.9|213502.9|213352.9|213557.4|213407.4|213430.7|213280.7|553
1604369100000|2020-11-03 02:05:00|213502.8|213352.8|213408.6|213258.6|213503.2|213353.2|213334.5|213184.5|562
1604369400000|2020-11-03 02:10:00|213408.7|213258.7|213494.4|213344.4|213539.6|213389.6|213373.8|213223.8|459
1604369700000|2020-11-03 02:15:00|213494.7|213344.7|213449.9|213299.9|213495.2|213345.2|213405.2|213255.2|423
1604370000000|2020-11-03 02:20:00|213447.8|213297.8|213361.6|213211.6|213477|213327|213333.5|213183.5|371
1604370300000|2020-11-03 02:25:00|213361.2|213211.2|213444.3|213294.3|213453.1|213303.1|213346.3|213196.3|354
1604370600000|2020-11-03 02:30:00|213445|213295|213483.2|213333.2|213521.9|213371.9|213440.6|213290.6|440
1604370900000|2020-11-03 02:35:00|213484.8|213334.8|213437.6|213287.6|213490.6|213340.6|213418.2|213268.2|383
1604371200000|2020-11-03 02:40:00|213442.7|213292.7|213411.5|213261.5|213448.1|213298.1|213373.6|213223.6|325
1604371500000|2020-11-03 02:45:00|213412|213262|213440.9|213290.9|213447.6|213297.6|213255.9|213105.9|496
1604371800000|2020-11-03 02:50:00|213441.2|213291.2|213403.7|213253.7|213488.4|213338.4|213383.3|213233.3|392
1604372100000|2020-11-03 02:55:00|213401.9|213251.9|213383.9|213233.9|213413|213263|213352|213202|436
1604372400000|2020-11-03 03:00:00|213386.4|213236.4|213529.4|213379.4|213535.2|213385.2|213386.4|213236.4|470
1604372700000|2020-11-03 03:05:00|213527.5|213377.5|213538.1|213388.1|213590.8|213440.8|213468.5|213318.5|456
1604373000000|2020-11-03 03:10:00|213537.6|213387.6|213629.5|213479.5|213633.2|213483.2|213488.2|213338.2|471
1604373300000|2020-11-03 03:15:00|213630.6|213480.6|213574.3|213424.3|213637.9|213487.9|213566|213416|409
1604373600000|2020-11-03 03:20:00|213605.1|213455.1|213615.3|213465.3|213625|213475|213586.6|213436.6|367
1604373900000|2020-11-03 03:25:00|213613.5|213463.5|213567.6|213417.6|213624.6|213474.6|213537|213387|448
1604374200000|2020-11-03 03:30:00|213565.7|213415.7|213585.3|213435.3|213717.8|213567.8|213346.3|213196.3|866
1604374500000|2020-11-03 03:35:00|213589.9|213439.9|213548.6|213398.6|213589.9|213439.9|213502.9|213352.9|578
1604374800000|2020-11-03 03:40:00|213553.4|213403.4|213659.6|213509.6|213722.8|213572.8|213549.2|213399.2|650
1604375100000|2020-11-03 03:45:00|213659.8|213509.8|213675.7|213525.7|213737.3|213587.3|213658.8|213508.8|503
1604375400000|2020-11-03 03:50:00|213672.6|213522.6|213672.2|213522.2|213685.9|213535.9|213603|213453|419
1604375700000|2020-11-03 03:55:00|213672.3|213522.3|213620.5|213470.5|213676.5|213526.5|213595.1|213445.1|365
1604376000000|2020-11-03 04:00:00|213618|213468|213635.7|213485.7|213667.3|213517.3|213599|213449|377
1604376300000|2020-11-03 04:05:00|213633.8|213483.8|213672.6|213522.6|213674.5|213524.5|213617|213467|346
1604376600000|2020-11-03 04:10:00|213670.9|213520.9|213679|213529|213688.6|213538.6|213664.9|213514.9|382
1604376900000|2020-11-03 04:15:00|213679.5|213529.5|213816.4|213666.4|213835.4|213685.4|213678|213528|411
1604377200000|2020-11-03 04:20:00|213823.6|213673.6|213821.6|213671.6|213875.1|213725.1|213807.6|213657.6|433
1604377500000|2020-11-03 04:25:00|213822.8|213672.8|213781.6|213631.6|213830.7|213680.7|213781.6|213631.6|343
1604377800000|2020-11-03 04:30:00|213789.6|213639.6|213764.4|213614.4|213811.3|213661.3|213737.5|213587.5|393
1604378100000|2020-11-03 04:35:00|213765.6|213615.6|213737.6|213587.6|213779.1|213629.1|213717.1|213567.1|343
1604378400000|2020-11-03 04:40:00|213738.7|213588.7|213784.5|213634.5|213786.3|213636.3|213707.3|213557.3|328
1604378700000|2020-11-03 04:45:00|213772.1|213622.1|213779.4|213629.4|213837.5|213687.5|213761.2|213611.2|368
1604379000000|2020-11-03 04:50:00|213780.2|213630.2|213794.2|213644.2|213796.9|213646.9|213751.5|213601.5|227
1604379300000|2020-11-03 04:55:00|213794.4|213644.4|213855.2|213705.2|213866.2|213716.2|213784.4|213634.4|382
1604379600000|2020-11-03 05:00:00|213851.4|213701.4|213782.1|213632.1|213861.7|213711.7|213781.8|213631.8|416
1604379900000|2020-11-03 05:05:00|213773.2|213623.2|213644.6|213494.6|213781.2|213631.2|213637.4|213487.4|422
1604380200000|2020-11-03 05:10:00|213644.4|213494.4|213593.2|213443.2|213691.7|213541.7|213574.9|213424.9|416
1604380500000|2020-11-03 05:15:00|213596.1|213446.1|213622.8|213472.8|213640.2|213490.2|213593|213443|303
1604380800000|2020-11-03 05:20:00|213622.7|213472.7|213628.1|213478.1|213681.9|213531.9|213593|213443|394
1604381100000|2020-11-03 05:25:00|213633.3|213483.3|213426.1|213276.1|213639.4|213489.4|213395.2|213245.2|553
1604381400000|2020-11-03 05:30:00|213426.2|213276.2|213469.5|213319.5|213491.9|213341.9|213388|213238|408
1604381700000|2020-11-03 05:35:00|213471.7|213321.7|213507.4|213357.4|213562.8|213412.8|213468|213318|484
1604382000000|2020-11-03 05:40:00|213505.7|213355.7|213537.7|213387.7|213555.8|213405.8|213497.3|213347.3|420
1604382300000|2020-11-03 05:45:00|213537|213387|213556.6|213406.6|213594.6|213444.6|213534.9|213384.9|395
1604382600000|2020-11-03 05:50:00|213556.5|213406.5|213565.1|213415.1|213580|213423.8|213512.2|213324|446
1604382900000|2020-11-03 05:55:00|213564.9|213414.9|213579.8|213429.8|213618.9|213468.9|213535.8|213385.8|382
1604383200000|2020-11-03 06:00:00|213580.7|213430.7|213593.5|213443.5|213628.2|213478.2|213498|213348|460
1604383500000|2020-11-03 06:05:00|213595.6|213445.6|213563.8|213413.8|213664.4|213514.4|213558.5|213408.5|469
1604383800000|2020-11-03 06:10:00|213564.1|213414.1|213570|213420|213650|213500|213546.8|213396.8|433
1604384100000|2020-11-03 06:15:00|213572.6|213422.6|213552.9|213402.9|213587|213437|213545.5|213395.5|381
1604384400000|2020-11-03 06:20:00|213553.1|213403.1|213581.8|213431.8|213598.1|213448.1|213505.3|213355.3|437
1604384700000|2020-11-03 06:25:00|213583.1|213433.1|213441.1|213291.1|213588.3|213438.3|213428.3|213278.3|480
1604385000000|2020-11-03 06:30:00|213449.8|213299.8|213434.5|213284.5|213450.9|213300.9|213358.2|213208.2|460
1604385300000|2020-11-03 06:35:00|213435|213285|213385|213235|213447.8|213297.8|213363.8|213213.8|419
1604385600000|2020-11-03 06:40:00|213385.1|213235.1|213408.6|213258.6|213430.4|213280.4|213374.5|213224.5|342
1604385900000|2020-11-03 06:45:00|213407.4|213257.4|213278|213128|213409.1|213259.1|213240.5|213090.5|494
1604386200000|2020-11-03 06:50:00|213280|213130|213159.9|213009.9|213280|213130|213036|212886|540
1604386500000|2020-11-03 06:55:00|213160.4|213010.4|213289.4|213139.4|213332.8|213182.8|213155.9|213005.9|636
1604386800000|2020-11-03 07:00:00|213279.9|213129.9|213114.4|212964.4|213318.6|213168.6|213053.7|212903.7|820
1604387100000|2020-11-03 07:05:00|213114|212964|213067.4|212917.4|213211.8|213061.8|213037.9|212887.9|688
1604387400000|2020-11-03 07:10:00|213066.9|212916.9|213025.8|212875.8|213133.2|212983.2|212896.3|212746.3|704
1604387700000|2020-11-03 07:15:00|213027.3|212877.3|212989.3|212839.3|213074.9|212924.9|212957.7|212807.7|758
1604388000000|2020-11-03 07:20:00|212990.4|212840.4|213036.6|212886.6|213129.5|212979.5|212982.4|212832.4|719
1604388300000|2020-11-03 07:25:00|213040.4|212890.4|212681|212531|213062.2|212912.2|212678.1|212528.1|762
1604388600000|2020-11-03 07:30:00|212673.7|212523.7|212663.2|212513.2|212704.4|212554.4|212567.3|212417.3|748
1604388900000|2020-11-03 07:35:00|212661.6|212511.6|212707.5|212557.5|212729.5|212579.5|212569|212419|719
1604389200000|2020-11-03 07:40:00|212706.8|212556.8|212657.3|212507.3|212751.1|212601.1|212594.6|212444.6|773
1604389500000|2020-11-03 07:45:00|212660.8|212510.8|212576.4|212426.4|212754.4|212634.6|212520|212370|771
1604389800000|2020-11-03 07:50:00|212551.3|212401.3|212394|212244|212554.7|212404.7|212250.2|212100.2|881
1604390100000|2020-11-03 07:55:00|212395.3|212245.3|212279.1|212129.1|212502.7|212352.7|212273.2|212123.2|639
1604390400000|2020-11-03 08:00:00|212265.7|212115.7|212245.8|212095.8|212400.7|212250.7|212194.1|212044.1|721
1604390700000|2020-11-03 08:05:00|212245.2|212095.2|212101.9|211951.9|212318.3|212168.3|212001.6|211851.6|683
1604391000000|2020-11-03 08:10:00|212113.5|211963.5|211843.6|211693.6|212141.2|211991.2|211799|211649|662
1604391300000|2020-11-03 08:15:00|211845.3|211695.3|211717.8|211567.8|211904.5|211754.5|211662.4|211542.2|598
1604391600000|2020-11-03 08:20:00|211718.3|211568.3|211309.8|211159.8|211733.2|211583.2|211285.7|211135.7|805
1604391900000|2020-11-03 08:25:00|211310.8|211160.8|211133.9|210983.9|211373.2|211223.2|211028.9|210878.9|813
1604392200000|2020-11-03 08:30:00|211139|210989|211572.4|211422.4|211572.4|211422.4|211133.5|210983.5|879
1604392500000|2020-11-03 08:35:00|211578.1|211428.1|211608.6|211458.6|211655.5|211505.5|211498.2|211348.2|836
1604392800000|2020-11-03 08:40:00|211607.5|211457.5|211509.3|211359.3|211658.2|211529|211502.1|211352.1|664
1604393100000|2020-11-03 08:45:00|211510.9|211360.9|211378.1|211228.1|211650.5|211500.5|211370.3|211220.3|821
1604393400000|2020-11-03 08:50:00|211377.7|211227.7|211480.8|211330.8|211489.3|211339.3|211332.4|211182.4|616
1604393700000|2020-11-03 08:55:00|211481.6|211331.6|211365.8|211215.8|211580.1|211430.1|211275.7|211125.7|681
1604394000000|2020-11-03 09:00:00|211365.4|211215.4|211439.9|211289.9|211469.6|211319.6|211323.3|211173.3|748
1604394300000|2020-11-03 09:05:00|211455|211305|211476.3|211326.3|211524.9|211374.9|211417.5|211267.5|733
1604394600000|2020-11-03 09:10:00|211479.6|211329.6|211559.2|211409.2|211566.6|211454.3|211417.4|211267.4|807
1604394900000|2020-11-03 09:15:00|211560.6|211410.6|211387.4|211237.4|211560.6|211410.6|211304.5|211154.5|790
1604395200000|2020-11-03 09:20:00|211387.7|211237.7|211493.2|211343.2|211529.9|211379.9|211353.3|211203.3|669
1604395500000|2020-11-03 09:25:00|211495.3|211345.3|211513.5|211363.5|211547.9|211397.9|211364|211214|719
1604395800000|2020-11-03 09:30:00|211514.1|211364.1|211368.5|211218.5|211515.6|211365.6|211328.4|211178.4|697
1604396100000|2020-11-03 09:35:00|211368.1|211218.1|211131.5|210981.5|211376.4|211253.2|211108.5|210958.5|747
1604396400000|2020-11-03 09:40:00|211126.1|210976.1|211031.2|210881.2|211274.7|211129.3|211028.3|210878.3|734
1604396700000|2020-11-03 09:45:00|211032.3|210882.3|210444.4|210294.4|211032.3|210882.3|210414.2|210264.2|827
1604397000000|2020-11-03 09:50:00|210445.2|210295.2|210345.9|210195.9|210487.9|210337.9|210267.2|210117.2|803
1604397300000|2020-11-03 09:55:00|210344.4|210194.4|210470.6|210320.6|210558.4|210408.4|210288.3|210138.3|757
1604397600000|2020-11-03 10:00:00|210471.1|210321.1|210857.7|210707.7|210886.6|210736.6|210449.3|210299.3|745
1604397900000|2020-11-03 10:05:00|210856|210706|210664.2|210514.2|210858.9|210708.9|210662.1|210512.1|635
1604398200000|2020-11-03 10:10:00|210665.3|210515.3|210623.1|210473.1|210725.1|210575.1|210472.7|210357.2|729
1604398500000|2020-11-03 10:15:00|210623.4|210473.4|210458.6|210308.6|210625.2|210475.2|210445|210295|698
1604398800000|2020-11-03 10:20:00|210459.6|210309.6|210843.7|210693.7|210914.2|210764.2|210454.7|210304.7|787
1604399100000|2020-11-03 10:25:00|210844.9|210694.9|210671.6|210521.6|210895.3|210745.3|210631.3|210481.3|647
1604399400000|2020-11-03 10:30:00|210671.8|210521.8|210951.5|210801.5|210959.2|210809.2|210625.2|210475.2|747
1604399700000|2020-11-03 10:35:00|210962|210812|211105.5|210955.5|211222.9|211072.9|210940.3|210790.3|729
1604400000000|2020-11-03 10:40:00|211107.5|210957.5|211103.1|210953.1|211188.3|211038.3|211063.2|210913.2|594
1604400300000|2020-11-03 10:45:00|211096.6|210946.6|211091.9|210941.9|211161.5|211011.5|210986.5|210844.1|654
1604400600000|2020-11-03 10:50:00|211092.6|210942.6|211152.4|211002.4|211197.9|211047.9|210994|210844|551
1604400900000|2020-11-03 10:55:00|211152.2|211002.2|211308.7|211158.7|211310.1|211160.1|211030.6|210880.6|623
1604401200000|2020-11-03 11:00:00|211305.3|211155.3|211066.2|210916.2|211349|211199|211061.6|210911.6|651
1604401500000|2020-11-03 11:05:00|211064.7|210914.7|211025.8|210875.8|211122.9|210972.9|210754.6|210604.6|692
1604401800000|2020-11-03 11:10:00|211026.3|210876.3|211007.1|210857.1|211072.2|210922.2|210932|210782|631
1604402100000|2020-11-03 11:15:00|210993.5|210843.5|211227|211077|211267.9|211117.9|210980.6|210830.6|613
1604402400000|2020-11-03 11:20:00|211227.1|211077.1|211357.6|211207.6|211384.3|211234.3|211159.2|211009.2|744
1604402700000|2020-11-03 11:25:00|211356.6|211206.6|211524.4|211374.4|211565.8|211415.8|211355|211205|772
1604403000000|2020-11-03 11:30:00|211525.3|211375.3|211423.3|211273.3|211578.1|211428.1|211390.8|211240.8|733
1604403300000|2020-11-03 11:35:00|211423.2|211273.2|211391.6|211241.6|211430.3|211280.3|211291.7|211141.7|627
1604403600000|2020-11-03 11:40:00|211389.6|211239.6|211364.9|211214.9|211390.6|211240.6|211290.6|211140.6|526
1604403900000|2020-11-03 11:45:00|211363|211213|211427.5|211277.5|211445.2|211295.2|211363|211213|467
1604404200000|2020-11-03 11:50:00|211427.9|211277.9|211339.1|211189.1|211439.9|211289.9|211308.2|211158.2|565
1604404500000|2020-11-03 11:55:00|211344.7|211194.7|211967.5|211817.5|212012.1|211862.1|211299.7|211149.7|819
1604404800000|2020-11-03 12:00:00|211969.2|211819.2|211673.3|211523.3|212064.7|211914.7|211650.4|211500.4|815
1604405100000|2020-11-03 12:05:00|211671.8|211521.8|212110.7|211960.7|212171.8|212021.8|211669.7|211519.7|889
1604405400000|2020-11-03 12:10:00|212115.1|211965.1|211936.9|211786.9|212117.3|211967.3|211902.5|211752.5|653
1604405700000|2020-11-03 12:15:00|211937.6|211787.6|211899.8|211749.8|212056.1|211906.1|211829.5|211695.9|799
1604406000000|2020-11-03 12:20:00|211896|211746|211692.6|211542.6|211900.1|211750.1|211539.4|211389.4|814
1604406300000|2020-11-03 12:25:00|211690.2|211540.2|211713.1|211563.1|211744|211641.4|211603|211453|865
1604406600000|2020-11-03 12:30:00|211713.5|211563.5|211647.8|211497.8|211889.3|211739.3|211620.1|211470.1|817
1604406900000|2020-11-03 12:35:00|211645.8|211495.8|211711.8|211561.8|211783.2|211633.2|211623.4|211473.4|850
1604407200000|2020-11-03 12:40:00|211710.7|211560.7|211755.5|211605.5|211849.4|211699.4|211625.3|211475.3|858
1604407500000|2020-11-03 12:45:00|211757|211607|211652.3|211502.3|211757.5|211607.5|211606.6|211484.5|781
1604407800000|2020-11-03 12:50:00|211652.1|211502.1|211826.6|211676.6|211828.2|211678.2|211538.4|211409.5|631
1604408100000|2020-11-03 12:55:00|211828.1|211678.1|211809.9|211659.9|211864.4|211714.4|211646|211496|848
1604408400000|2020-11-03 13:00:00|211801.1|211651.1|211685.4|211535.4|211817.5|211667.5|211612.2|211485.5|948
1604408700000|2020-11-03 13:05:00|211680.9|211530.9|211546.1|211396.1|211738.4|211588.4|211506.3|211356.3|802
1604409000000|2020-11-03 13:10:00|211549.3|211399.3|211635.9|211485.9|211663.6|211533.9|211477.7|211347.5|842
1604409300000|2020-11-03 13:15:00|211634.2|211484.2|211688.9|211538.9|211752|211602|211611.6|211461.6|879
1604409600000|2020-11-03 13:20:00|211689.7|211539.7|211773.4|211623.4|211781.8|211631.8|211548.4|211398.4|908
1604409900000|2020-11-03 13:25:00|211772.5|211622.5|211649.8|211499.8|211786.1|211636.1|211587.4|211437.4|806
1604410200000|2020-11-03 13:30:00|211651.5|211501.5|211419.3|211269.3|211685.1|211535.1|211413.6|211265.5|939
1604410500000|2020-11-03 13:35:00|211418|211268|211726.1|211576.1|211750.2|211626.3|211383.7|211263.5|902
1604410800000|2020-11-03 13:40:00|211726|211576|211612.9|211462.9|211766.5|211616.5|211526|211403|829
1604411100000|2020-11-03 13:45:00|211614|211464|211570.5|211420.5|211614|211512.9|211501.9|211370.9|741
1604411400000|2020-11-03 13:50:00|211572.3|211422.3|211552.6|211402.6|211768.6|211672.4|211524.1|211402.6|782
1604411700000|2020-11-03 13:55:00|211551.1|211401.1|211834.2|211684.2|211845.5|211695.5|211510.5|211360.5|881
1604412000000|2020-11-03 14:00:00|211828.7|211678.7|211364.8|211214.8|211829.5|211679.5|211309.5|211206|831
1604412300000|2020-11-03 14:05:00|211368.4|211218.4|211290.6|211140.6|211451.3|211328.9|211253.7|211136|813
1604412600000|2020-11-03 14:10:00|211290.8|211140.8|211055.3|210905.3|211290.8|211166.1|211054.4|210904.4|882
1604412900000|2020-11-03 14:15:00|211055.4|210905.4|211148.4|210998.4|211149.8|211013.3|210933.7|210823|889
1604413200000|2020-11-03 14:20:00|211150.4|211000.4|210897.3|210747.3|211200.4|211050.4|210851.2|210747.3|770
1604413500000|2020-11-03 14:25:00|210896.4|210746.4|210940.9|210790.9|211047.5|210949.7|210837.9|210687.9|684
1604413800000|2020-11-03 14:30:00|210945.8|210795.8|211056.9|210906.9|211066.7|210956|210903.2|210753.2|804
1604414100000|2020-11-03 14:35:00|211060.5|210910.5|211197.7|211047.7|211197.7|211097.3|210981.2|210831.2|762
1604414400000|2020-11-03 14:40:00|211150.5|211100.5|211206.4|211056.4|211283.6|211170.6|211093.4|210975.5|750
1604414700000|2020-11-03 14:45:00|211199.5|211049.5|211440.4|211290.4|211466.4|211341.8|211189.6|211039.6|751
1604415000000|2020-11-03 14:50:00|211451.4|211301.4|211251|211101|211462.5|211312.5|211104.2|210971.1|718
1604415300000|2020-11-03 14:55:00|211252|211102|211424.4|211274.4|211484.6|211345.2|211190.4|211085.2|772
1604415600000|2020-11-03 15:00:00|211429.3|211279.3|211215.4|211065.4|211435.1|211285.2|211156.3|211058.6|947
1604415900000|2020-11-03 15:05:00|211219.1|211069.1|211212.4|211062.4|211260.2|211137|211098.7|210960.8|954
1604416200000|2020-11-03 15:10:00|211210.3|211060.3|211211.2|211061.2|211296.2|211146.2|211106.2|210991.1|970
1604416500000|2020-11-03 15:15:00|211209.4|211059.4|211237.2|211087.2|211257.6|211107.6|211041.6|210941.9|861
1604416800000|2020-11-03 15:20:00|211235.7|211085.7|211316.4|211166.4|211318.4|211172.7|211087.1|210975.9|978
1604417100000|2020-11-03 15:25:00|211315.9|211165.9|211529.5|211379.5|211566.5|211416.5|211315|211165|897
1604417400000|2020-11-03 15:30:00|211543.2|211393.2|211453.2|211303.2|211546.1|211422.3|211396.2|211246.2|883
1604417700000|2020-11-03 15:35:00|211453.5|211303.5|211434.1|211284.1|211484.9|211377.6|211217|211069.9|951
1604418000000|2020-11-03 15:40:00|211434|211284|211426.8|211276.8|211587.8|211485.7|211394.7|211273.4|916
1604418300000|2020-11-03 15:45:00|211371.5|211321.5|211449|211299|211528.5|211378.5|211320.9|211220.4|951
1604418600000|2020-11-03 15:50:00|211449.2|211299.2|211430.8|211280.8|211559.7|211462.1|211368|211265.4|870
1604418900000|2020-11-03 15:55:00|211431.1|211281.1|211434|211284|211541.4|211435.8|211324.9|211216.3|909
1604419200000|2020-11-03 16:00:00|211433.8|211283.8|211391.1|211241.1|211487.5|211390.8|211336.3|211202.6|862
1604419500000|2020-11-03 16:05:00|211392.7|211242.7|211157.4|211007.4|211393.8|211275.4|211046.7|210941.6|842
1604419800000|2020-11-03 16:10:00|211158.8|211008.8|211118.3|211068.3|211213.5|211104|211067.5|210968|826
1604420100000|2020-11-03 16:15:00|211118.1|211068.1|211300|211150|211313.4|211169|211111|211009.2|777
1604420400000|2020-11-03 16:20:00|211300.3|211150.3|211256.9|211106.9|211318.3|211183.8|211091.7|210995.7|830
1604420700000|2020-11-03 16:25:00|211255.3|211105.3|211342.6|211192.6|211344.8|211219.2|211179.9|211059.9|888
1604421000000|2020-11-03 16:30:00|211346.1|211196.1|211485.6|211335.6|211497.9|211391|211287.3|211182.2|844
1604421300000|2020-11-03 16:35:00|211485.1|211335.1|211426.6|211376.6|211585.2|211471.8|211343.8|211240.2|885
1604421600000|2020-11-03 16:40:00|211427.4|211377.4|211473.7|211323.7|211530.1|211425.4|211332.7|211221.2|871
1604421900000|2020-11-03 16:45:00|211473.3|211323.3|211426.4|211376.4|211609.5|211490.5|211417.2|211310|882
1604422200000|2020-11-03 16:50:00|211428.2|211378.2|211754.3|211604.3|211836.4|211706.7|211418.9|211309.5|892
1604422500000|2020-11-03 16:55:00|211754.1|211604.1|211685.3|211535.3|211807.1|211699.8|211605|211455|861
1604422800000|2020-11-03 17:00:00|211682.8|211532.8|211838.9|211688.9|211862.1|211751.9|211622.2|211472.2|807
1604423100000|2020-11-03 17:05:00|211837.8|211687.8|211713.1|211663.1|211857.4|211738.4|211705.4|211605.6|678
1604423400000|2020-11-03 17:10:00|211711.4|211661.4|211935|211785|212061.7|211911.7|211684.5|211548.4|742
1604423700000|2020-11-03 17:15:00|211935.7|211785.7|211934|211784|212126.1|211991.9|211855.4|211757.6|829
1604424000000|2020-11-03 17:20:00|211931.7|211781.7|211880.6|211830.6|212036.9|211886.9|211828.9|211701.3|708
1604424300000|2020-11-03 17:25:00|211885.6|211835.6|211936.4|211786.4|212075.1|211925.1|211875.4|211780.2|754
1604424600000|2020-11-03 17:30:00|211933.5|211783.5|212052.1|211902.1|212069.7|211959.5|211893.4|211774.3|638
1604424900000|2020-11-03 17:35:00|212049.2|211899.2|212007.3|211957.3|212159.2|212056|211955.8|211859.8|689
1604425200000|2020-11-03 17:40:00|212008.5|211958.5|212140.9|212090.9|212303.4|212166.4|212001.7|211889.9|736
1604425500000|2020-11-03 17:45:00|212139.6|212089.6|212153.5|212103.5|212320|212210|212113.1|212012.9|693
1604425800000|2020-11-03 17:50:00|212153.2|212103.2|212244.2|212194.2|212319.6|212217.8|212141.7|212040.5|751
1604426100000|2020-11-03 17:55:00|212248.3|212198.3|212209.3|212159.3|212359.4|212246.1|212154.3|212048.7|749
1604426400000|2020-11-03 18:00:00|212208.9|212158.9|212109.1|212059.1|212262.1|212166.3|212100.3|212002.2|715
1604426700000|2020-11-03 18:05:00|212108.6|212058.6|212152.4|212002.4|212202|212097.7|212059.2|211964.7|735
1604427000000|2020-11-03 18:10:00|212153.7|212003.7|212012.7|211862.7|212153.8|212049.9|211990|211840|727
1604427300000|2020-11-03 18:15:00|212013|211863|212062.8|211912.8|212088.7|211982.9|211990.4|211840.7|545
1604427600000|2020-11-03 18:20:00|212064.2|211914.2|212068.4|211918.4|212163|212013|211973.5|211867.2|687
1604427900000|2020-11-03 18:25:00|212065|211915|212255|212105|212354.6|212204.6|211985.8|211888.3|720
1604428200000|2020-11-03 18:30:00|212253.8|212103.8|212281.3|212231.3|212456.5|212306.5|212210.4|212077.5|735
1604428500000|2020-11-03 18:35:00|212281.5|212231.5|212562.8|212412.8|212639|212523.3|212278.9|212157.5|749
1604428800000|2020-11-03 18:40:00|212568.2|212418.2|212484.9|212334.9|212698.6|212574.3|212429.7|212328.5|658
1604429100000|2020-11-03 18:45:00|212483.9|212333.9|212745.7|212595.7|212751.2|212601.2|212368.7|212272.1|729
1604429400000|2020-11-03 18:50:00|212743.1|212593.1|212460.6|212310.6|212743.2|212593.2|212422.9|212272.9|727
1604429700000|2020-11-03 18:55:00|212467.2|212317.2|212581.1|212431.1|212687.1|212545.2|212466.4|212316.4|832
1604430000000|2020-11-03 19:00:00|212580.8|212430.8|212426|212276|212616.5|212472.6|212371.4|212263.5|815
1604430300000|2020-11-03 19:05:00|212427.3|212277.3|212700.4|212550.4|212717.8|212567.8|212372.2|212269|732
1604430600000|2020-11-03 19:10:00|212700.9|212550.9|212690.7|212540.7|212707.7|212557.7|212461.6|212311.6|854
1604430900000|2020-11-03 19:15:00|212692.6|212542.6|212578.4|212428.4|212726.2|212611.5|212519.8|212369.8|795
1604431200000|2020-11-03 19:20:00|212578.9|212428.9|212665.8|212515.8|212710.5|212585.8|212475.9|212373.1|755
1604431500000|2020-11-03 19:25:00|212666|212516|212521.3|212471.3|212672.4|212572.3|212517.5|212419|793
1604431800000|2020-11-03 19:30:00|212575.2|212425.2|212599.6|212449.6|212694.6|212583|212500|212398.2|832
1604432100000|2020-11-03 19:35:00|212596|212446|212593.3|212443.3|212672.8|212566.4|212486.3|212389.6|700
1604432400000|2020-11-03 19:40:00|212592.2|212442.2|212478.9|212328.9|212607.6|212488.7|212457.7|212322|566
1604432700000|2020-11-03 19:45:00|212480.8|212330.8|212760.3|212610.3|212944.2|212845.3|212480.8|212330.8|794
1604433000000|2020-11-03 19:50:00|212762.1|212612.1|212846.4|212696.4|212890.8|212784|212721.5|212609|685
1604433300000|2020-11-03 19:55:00|212846.8|212696.8|212873|212723|213118.8|212983.9|212783.3|212670.8|853
1604433600000|2020-11-03 20:00:00|212870.3|212720.3|213094.7|212944.7|213144.3|212994.3|212807.2|212688.4|908
1604433900000|2020-11-03 20:05:00|213105.6|212955.6|213277.6|213127.6|213360.6|213210.6|213064.1|212914.1|777
1604434200000|2020-11-03 20:10:00|213278.6|213128.6|213143.6|212993.6|213281.8|213131.8|213091.8|212941.8|795
1604434500000|2020-11-03 20:15:00|213127.9|212977.9|213069.2|212919.2|213159.7|213009.7|213061.7|212911.7|757
1604434800000|2020-11-03 20:20:00|213069.6|212919.6|213216.6|213066.6|213359.8|213209.8|213054.8|212904.8|915
1604435100000|2020-11-03 20:25:00|213206.1|213056.1|213100.7|212950.7|213229|213079|213073.4|212923.4|846
1604435400000|2020-11-03 20:30:00|213100.6|212950.6|212803.4|212653.4|213147.7|212997.7|212800.9|212650.9|865
1604435700000|2020-11-03 20:35:00|212809.3|212659.3|212711.2|212561.2|212816.2|212666.2|212691.5|212541.5|886
1604436000000|2020-11-03 20:40:00|212715.5|212565.5|212827|212677|212880.5|212730.5|212614.8|212464.8|901
1604436300000|2020-11-03 20:45:00|212826.2|212676.2|212685|212535|212826.3|212676.3|212657.7|212507.7|885
1604436600000|2020-11-03 20:50:00|212703|212553|212594.1|212444.1|212726.2|212576.2|212527.3|212377.3|822
1604436900000|2020-11-03 20:55:00|212595.2|212445.2|212762|212612|212882|212732|212594|212444|924
1604437200000|2020-11-03 21:00:00|212762.2|212612.2|212616.2|212466.2|212915.1|212765.1|212549.7|212399.7|869
1604437500000|2020-11-03 21:05:00|212622.7|212472.7|212620.9|212470.9|212676.1|212526.1|212560.5|212410.5|853
1604437800000|2020-11-03 21:10:00|212621|212471|212598.4|212448.4|212720.4|212570.4|212591.9|212441.9|669
1604438100000|2020-11-03 21:15:00|212600.9|212450.9|212424.7|212274.7|212611.5|212461.5|212419.4|212269.4|598
1604438400000|2020-11-03 21:20:00|212425.4|212275.4|212335.4|212185.4|212430.6|212280.6|212330.2|212180.2|518
1604438700000|2020-11-03 21:25:00|212335.1|212185.1|212207.4|212057.4|212335.1|212185.1|212201.5|212051.5|585
1604439000000|2020-11-03 21:30:00|212209.4|212059.4|211756.8|211606.8|212250.6|212100.6|211748.9|211598.9|622
1604439300000|2020-11-03 21:35:00|211754.3|211604.3|211559.3|211409.3|211764.7|211614.7|211491.8|211341.8|606
1604439600000|2020-11-03 21:40:00|211558.9|211408.9|211664.1|211514.1|211676|211526|211558.9|211408.9|428
1604439900000|2020-11-03 21:45:00|211638.7|211488.7|211573.4|211423.4|211663.2|211513.2|211507|211357|407
1604440200000|2020-11-03 21:50:00|211580.4|211430.4|211247.8|211097.8|211588.9|211438.9|211203.6|211053.6|437
1604440500000|2020-11-03 21:55:00|211263.2|211113.2|211345.6|211010.6|211628.8|211293.8|211223.8|210955.5|617
1604440800000|2020-11-03 22:00:00|211341.5|211006.5|211413.5|211078.5|211421.3|211086.3|211183.2|210848.2|48
1604441100000|2020-11-03 22:05:00|211384.4|211049.4|211331.7|210996.7|211431.4|211096.4|211317.9|210982.9|255
1604441400000|2020-11-03 22:10:00|211331.5|210996.5|211746|211411|212156.9|211821.9|211311.5|210976.5|229
1604441700000|2020-11-03 22:15:00|211754.2|211419.2|211363|211028|211791.1|211456.1|211333.7|210998.7|372
1604442000000|2020-11-03 22:20:00|211351|211016|211690|211355|211713|211378|211342.7|211007.7|372
1604442300000|2020-11-03 22:25:00|211675.4|211340.4|211655.2|211320.2|211736.6|211401.6|211595.7|211260.7|189
1604442600000|2020-11-03 22:30:00|211656.2|211321.2|211646.5|211311.5|211707.5|211372.5|211528.3|211193.3|399
1604442900000|2020-11-03 22:35:00|211649.6|211314.6|211606.7|211271.7|211697.2|211362.2|211589.7|211254.7|172
1604443200000|2020-11-03 22:40:00|211612|211277|211622.8|211287.8|211729.3|211394.3|211605.4|211270.4|171
1604443500000|2020-11-03 22:45:00|211664.9|211329.9|211472.9|211137.9|211688.7|211353.7|211432.3|211097.3|326
1604443800000|2020-11-03 22:50:00|211461.5|211126.5|211406.6|211071.6|211559.6|211224.6|211386.5|211051.5|372
1604444100000|2020-11-03 22:55:00|211410.5|211075.5|211359|211024|211564.6|211229.6|211323.2|210988.2|277
1604444400000|2020-11-03 23:00:00|211356.2|211021.2|210907.5|210757.5|211461.5|211255.2|210821.7|210671.7|752
1604444700000|2020-11-03 23:05:00|210907.6|210757.6|210792.2|210642.2|211021.7|210809.5|210725.6|210575.6|619
1604445000000|2020-11-03 23:10:00|210783.3|210633.3|210463.5|210313.5|210809.4|210659.4|210319.4|210169.4|701
1604445300000|2020-11-03 23:15:00|210464.2|210314.2|210022|209872|210474|210324|209915.3|209765.3|807
1604445600000|2020-11-03 23:20:00|210010.8|209860.8|210043.4|209893.4|210116.7|209966.7|209873.5|209723.5|669
1604445900000|2020-11-03 23:25:00|210041.5|209891.5|210103.1|209953.1|210242.9|210092.9|210012.9|209862.9|621
1604446200000|2020-11-03 23:30:00|210105.9|209955.9|210079.8|209929.8|210234.8|210084.8|209988.5|209838.5|622
1604446500000|2020-11-03 23:35:00|210083.3|209933.3|210084.3|209934.3|210154.2|210004.2|210040.6|209890.6|526
1604446800000|2020-11-03 23:40:00|210092|209942|210287.6|210137.6|210291.6|210141.6|209928.3|209778.3|747
1604447100000|2020-11-03 23:45:00|210293|210143|210684.8|210534.8|210780.5|210630.5|210289.5|210139.5|740
1604447400000|2020-11-03 23:50:00|210683|210533|210617.3|210467.3|210716.2|210566.2|210375.9|210225.9|608
1604447700000|2020-11-03 23:55:00|210617.2|210467.2|210453.6|210303.6|210625|210475|210429|210279|584
1604448000000|2020-11-04 00:00:00|210452.9|210302.9|210581|210431|210795.7|210645.7|210188.1|210038.1|953
1604448300000|2020-11-04 00:05:00|210580.6|210430.6|210000.5|209850.5|210729|210517.1|209996.4|209816|928
1604448600000|2020-11-04 00:10:00|209987.5|209837.5|209379.4|209229.4|210160|209947|209148.7|208998.7|955
1604448900000|2020-11-04 00:15:00|209384.5|209234.5|209580|209430|209654|209495.4|209271.8|209121.8|974
1604449200000|2020-11-04 00:20:00|209539.7|209389.7|210841|210691|211291.2|211141.2|209521.9|209371.9|1023
1604449500000|2020-11-04 00:25:00|210845.8|210695.8|211311|211161|211908|211727.6|210832.4|210668|966
1604449800000|2020-11-04 00:30:00|211306.9|211156.9|211185.4|211035.4|211482|211290.5|210805.3|210655.3|814
1604450100000|2020-11-04 00:35:00|211170.5|211020.5|211398.3|211248.3|211824|211648.9|210816.5|210666.5|895
1604450400000|2020-11-04 00:40:00|211404.1|211254.1|211982.8|211832.8|212064.3|211914.3|211230.2|211062.8|898
1604450700000|2020-11-04 00:45:00|211962.6|211812.6|211778.5|211552.4|212047.8|211897.8|211461|211264|939
1604451000000|2020-11-04 00:50:00|211753.9|211547|212378.3|212170|212378.3|212180.8|211664.4|211495.9|914
1604451300000|2020-11-04 00:55:00|212323.1|212173.1|213127.6|212977.6|213272|213105.9|212181|211984|1044
1604451600000|2020-11-04 01:00:00|213124.2|212974.2|212519.2|212324.4|213512|213362|212250.9|212059.5|1077
1604451900000|2020-11-04 01:05:00|212494.2|212344.2|212036.1|211886.1|212657|212473.4|211901.3|211751.3|963
1604452200000|2020-11-04 01:10:00|212056.8|211906.8|212399|212249|212502.3|212352.3|211709.1|211538.4|953
1604452500000|2020-11-04 01:15:00|212401.7|212251.7|212584.6|212434.6|212865|212654.7|212198.5|212036.1|959
1604452800000|2020-11-04 01:20:00|212584.4|212434.4|212276.3|212126.3|212658.1|212486|212161.3|211986|898
1604453100000|2020-11-04 01:25:00|212276.1|212126.1|213335.7|213185.7|213409.5|213225.9|212213.3|212063.3|1113
1604453400000|2020-11-04 01:30:00|213357|213207|213412.8|213262.8|213511.7|213358.1|212704.9|212541.4|1022
1604453700000|2020-11-04 01:35:00|213418.4|213268.4|214046.6|213896.6|214233|214083|212781.2|212631.2|1085
1604454000000|2020-11-04 01:40:00|214033.9|213883.9|213130.9|212980.9|214048.2|213898.2|213125.5|212936.7|1020
1604454300000|2020-11-04 01:45:00|213130.2|212980.2|213424.1|213274.1|213577.2|213383|213106.8|212890|910
1604454600000|2020-11-04 01:50:00|213419.5|213269.5|212837.2|212687.2|213474.8|213306.5|212590.3|212440.3|972
1604454900000|2020-11-04 01:55:00|212824.4|212674.4|213401.8|213251.8|213590.7|213414.6|212627|212477|927
1604455200000|2020-11-04 02:00:00|213404.1|213254.1|213226|213076|213517|213341.6|213190.8|213012.7|831
1604455500000|2020-11-04 02:05:00|213234|213084|214035|213700|214093|213921|213228.3|213036|946
1604455800000|2020-11-04 02:10:00|213978.5|213703.5|213255.6|213105.6|213991.2|213792.5|213165.2|213010|839
1604456100000|2020-11-04 02:15:00|213287|213059|214093.3|213943.3|214329|214170.4|213228.4|213059|952
1604456400000|2020-11-04 02:20:00|214087.4|213937.4|215038.5|214888.5|215069|214916.9|213996.4|213797|1095
1604456700000|2020-11-04 02:25:00|215040|214890|215249.4|215099.4|215303|215100|214779.4|214564|1094
1604457000000|2020-11-04 02:30:00|215225.5|215075.5|215833|215617|216359.2|216209.2|215225.5|215075.5|1107
1604457300000|2020-11-04 02:35:00|215789.4|215639.4|217499.4|217349.4|217587.3|217413.2|215789.4|215639.4|1081
1604457600000|2020-11-04 02:40:00|217473.5|217323.5|219525.4|219375.4|219525.4|219375.4|217402.5|217220.1|1073
1604457900000|2020-11-04 02:45:00|219537.8|219387.8|217800.1|217650.1|219920|219746|217419.8|217188|1098
1604458200000|2020-11-04 02:50:00|217806|217656|216970|216756.3|218828.5|218655.4|216031.7|215881.7|1129
1604458500000|2020-11-04 02:55:00|216933.3|216727.3|217750|217550.5|218235.2|218042.7|216470.9|216060.8|1082
1604458800000|2020-11-04 03:00:00|217767|217561.1|217427.4|217213|217909|217712.9|216747.7|216479|1089
1604459100000|2020-11-04 03:05:00|217432.8|217215.1|215976|215826|217487.8|217292.3|215939.9|215789.9|1045
1604459400000|2020-11-04 03:10:00|215986.6|215836.6|217084.7|216873.2|217208|216980.2|215731.6|215537.8|970
1604459700000|2020-11-04 03:15:00|217065.2|216867.4|216282.8|216132.8|217065.2|216872.3|215599.8|215364|975
1604460000000|2020-11-04 03:20:00|216266.6|216116.6|215546.1|215396.1|216480|216210|215130.4|214980.4|925
1604460300000|2020-11-04 03:25:00|215488.8|215338.8|216344.1|216140.2|216904|216557.9|215488.8|215338.8|849
1604460600000|2020-11-04 03:30:00|216341|216191|216556.4|216406.4|217029|216825.7|216293.9|216143.9|849
1604460900000|2020-11-04 03:35:00|216608|216404.9|216161.5|216011.5|216651|216437.5|215822.5|215672.5|841
1604461200000|2020-11-04 03:40:00|216162.9|216012.9|215788.7|215638.7|216210|216019.5|215138.1|214976|838
1604461500000|2020-11-04 03:45:00|215812.4|215578.1|216310.8|216160.8|216369|216189|215788.1|215578.1|774
1604461800000|2020-11-04 03:50:00|216309.3|216159.3|216695.9|216545.9|216934|216737.6|216157.2|215905|943
1604462100000|2020-11-04 03:55:00|216628.7|216478.7|216698.9|216548.9|216808.8|216594.1|216324|216121|870
1604462400000|2020-11-04 04:00:00|216700.6|216550.6|216367.1|216217.1|216850.8|216656.7|216243.7|216013.5|901
1604462700000|2020-11-04 04:05:00|216366.7|216216.7|216100.8|215950.8|216502.4|216245.7|216039.6|215883|768
1604463000000|2020-11-04 04:10:00|216101.8|215951.8|215687.6|215537.6|216208.3|215999.7|215432.3|215278|851
1604463300000|2020-11-04 04:15:00|215689.9|215539.9|216240|215986|216315.3|216165.3|215604.3|215405|874
1604463600000|2020-11-04 04:20:00|216288|216030|216005.3|215855.3|216756.6|216606.6|215776.7|215573|971
1604463900000|2020-11-04 04:25:00|216003.5|215853.5|215075.8|214925.8|216033|215856|214962.2|214722|955
1604464200000|2020-11-04 04:30:00|215060.3|214870.9|214408|214212|215450|215209.5|213958.6|213791.9|1002
1604464500000|2020-11-04 04:35:00|214411.4|214261.4|214775.5|214557.2|215309.8|215124.4|214242.7|214092.7|893
1604464800000|2020-11-04 04:40:00|214808.5|214529.4|214726.1|214576.1|215121|214889.7|214592.2|214360.1|808
1604465100000|2020-11-04 04:45:00|214774.1|214478.8|214758.2|214608.2|215275|215090.7|214615.1|214429|900
1604465400000|2020-11-04 04:50:00|214759.1|214609.1|215190.9|215003.2|215270|215021.3|214563.1|214329|803
1604465700000|2020-11-04 04:55:00|215194.9|215006|215012.3|214679.9|215369.4|215138|214687.9|214448.4|604
1604466000000|2020-11-04 05:00:00|215122.9|214781.2|215014.1|214864.1|215572|215279|214989.2|214724.6|667
1604466300000|2020-11-04 05:05:00|215073.1|214747.8|214618.7|214468.7|215143.6|214896.9|214617.3|214406.6|680
1604466600000|2020-11-04 05:10:00|214613.1|214463.1|214227.6|214077.6|214625.9|214475.9|213670.3|213459.2|916
1604466900000|2020-11-04 05:15:00|214291|214056|214692.4|214489.4|215069|214855.3|214230.4|213983.5|892
1604467200000|2020-11-04 05:20:00|214686.6|214492.6|214901.2|214685.2|215043|214818.6|214581.8|214397.5|713
1604467500000|2020-11-04 05:25:00|214926.2|214680.2|214707.3|214498.3|214987.9|214718.1|214491.5|214232|695
1604467800000|2020-11-04 05:30:00|214726.5|214510.1|214755.1|214605.1|214985.9|214738.3|214617.5|214375.8|653
1604468100000|2020-11-04 05:35:00|214755.2|214605.2|214856.1|214706.1|214930.1|214706.1|214622.1|214400.5|571
1604468400000|2020-11-04 05:40:00|214882|214684.3|215293.6|215143.6|215431|215160.9|214762.6|214511|749
1604468700000|2020-11-04 05:45:00|215291.9|215141.9|215645.9|215495.9|215679.9|215495.9|215070.5|214892|825
1604469000000|2020-11-04 05:50:00|215650.2|215500.2|215612.9|215462.9|215792.2|215584.5|215309.2|215100.7|792
1604469300000|2020-11-04 05:55:00|215692.4|215380|215973.6|215823.6|216100.6|215915.2|215597.6|215380|838
1604469600000|2020-11-04 06:00:00|215998.6|215800.6|216267|216117|216361.4|216157.6|215761|215507|842
1604469900000|2020-11-04 06:05:00|216272.4|216122.4|215619.7|215469.7|216393.1|216164|215366.9|215191.5|864
1604470200000|2020-11-04 06:10:00|215624.3|215474.3|215181.8|214965.5|215898|215643|214756.6|214606.6|868
1604470500000|2020-11-04 06:15:00|215135.5|214985.5|215054.7|214904.7|215399|215141.5|215027.9|214801|723
1604470800000|2020-11-04 06:20:00|215088.3|214938.3|214758.8|214608.8|215102.2|214952.2|214681|214451.5|702
1604471100000|2020-11-04 06:25:00|214759.1|214609.1|215236.2|215086.2|215418|215222.1|214754|214502.1|647
1604471400000|2020-11-04 06:30:00|215240.8|215090.8|215507.4|215357.4|215569|215369.8|214880.9|214693|666
1604471700000|2020-11-04 06:35:00|215506.2|215356.2|215517.2|215367.2|215772|215552.5|215258.5|215086|705
1604472000000|2020-11-04 06:40:00|215512.4|215362.4|215825|215601|215861|215656.6|215472.4|215298|648
1604472300000|2020-11-04 06:45:00|215744.7|215594.7|215922|215772|215936.5|215786.5|215616|215466|660
1604472600000|2020-11-04 06:50:00|215924.3|215774.3|215857.3|215707.3|216208.2|216058.2|215747|215573|773
1604472900000|2020-11-04 06:55:00|215868|215718|215875.9|215725.9|216087.5|215937.5|215667.4|215517.4|714
1604473200000|2020-11-04 07:00:00|215906.3|215756.3|216051.3|215901.3|216158|215994.4|215655|215505|790
1604473500000|2020-11-04 07:05:00|216034.4|215884.4|216206.8|216056.8|216233|216060.5|215903|215726|735
1604473800000|2020-11-04 07:10:00|216198.4|216048.4|216888.4|216738.4|217008.7|216858.7|216189.3|216039.3|772
1604474100000|2020-11-04 07:15:00|216879.7|216729.7|216731.8|216581.8|216971.4|216766.4|216561.9|216381|795
1604474400000|2020-11-04 07:20:00|216731.2|216581.2|216577|216333|217006|216856|216403.2|216225.3|913
1604474700000|2020-11-04 07:25:00|216524.8|216374.8|217533.4|217383.4|217746.5|217596.5|216470.8|216317.9|897
1604475000000|2020-11-04 07:30:00|217542.4|217392.4|217038.5|216888.5|217640|217426.5|216646.5|216489.5|998
1604475300000|2020-11-04 07:35:00|217068.1|216918.1|217426.5|217276.5|217546.4|217396.4|217002|216764|1009
1604475600000|2020-11-04 07:40:00|217462.4|217312.4|217359.3|217209.3|217954.7|217804.7|217329.5|217174|949
1604475900000|2020-11-04 07:45:00|217359|217209|217762.9|217612.9|218099.4|217949.4|217351.4|217201.4|900
1604476200000|2020-11-04 07:50:00|217758.6|217608.6|217511.8|217361.8|218052.2|217893.6|217267.6|217117.6|810
1604476500000|2020-11-04 07:55:00|217508.2|217358.2|216815.1|216665.1|217552.5|217402.5|216797.3|216647.3|711
1604476800000|2020-11-04 08:00:00|216814.3|216664.3|216796.7|216646.7|217148|216988.5|216407.3|216218.6|748
1604477100000|2020-11-04 08:05:00|216803.4|216653.4|217270.8|217120.8|217425.2|217275.2|216783.1|216633.1|736
1604477400000|2020-11-04 08:10:00|217243.5|217093.5|217557.3|217407.3|217812.1|217662.1|217179.5|217029.5|739
1604477700000|2020-11-04 08:15:00|217553.4|217403.4|217181.2|217031.2|217722.5|217572.5|216991.6|216793.7|731
1604478000000|2020-11-04 08:20:00|217175.6|217025.6|216469.4|216319.4|217411.2|217261.2|216462.8|216273.4|743
1604478300000|2020-11-04 08:25:00|216468|216318|215835.2|215685.2|216946|216757.9|215798.1|215648.1|862
1604478600000|2020-11-04 08:30:00|215841.2|215691.2|215949.4|215799.4|216414.4|216264.4|215837.4|215687.4|1021
1604478900000|2020-11-04 08:35:00|215954.3|215804.3|216080|215804.2|216106.9|215903.8|215694.7|215544.7|935
1604479200000|2020-11-04 08:40:00|216079.1|215812.4|216208.1|216058.1|216278.6|216101.7|215915.7|215704|896
1604479500000|2020-11-04 08:45:00|216208.2|216058.2|215940.6|215790.6|216209.4|216059.4|215891.3|215674|786
1604479800000|2020-11-04 08:50:00|215940.8|215790.8|216207.6|216057.6|216331.8|216181.8|215866.8|215716.7|758
1604480100000|2020-11-04 08:55:00|216209.4|216059.4|216624.9|216474.9|216660.9|216510.9|216209.4|216003.1|761
1604480400000|2020-11-04 09:00:00|216639.7|216489.7|216571.3|216421.3|216677.2|216527.2|216414.3|216264.3|851
1604480700000|2020-11-04 09:05:00|216570.2|216420.2|216518.1|216368.1|216743.3|216593.3|216428.3|216278.3|678
1604481000000|2020-11-04 09:10:00|216521.5|216371.5|216777.6|216627.6|216809.1|216659.1|216476.9|216307.6|827
1604481300000|2020-11-04 09:15:00|216774.8|216624.8|216484.7|216334.7|216821.1|216671.1|216452.5|216302.5|723
1604481600000|2020-11-04 09:20:00|216485.2|216335.2|216442.4|216292.4|216615.3|216465.3|216332.8|216182.8|732
1604481900000|2020-11-04 09:25:00|216447.1|216297.1|216314.9|216164.9|216570.7|216420.7|216231|216081|756
1604482200000|2020-11-04 09:30:00|216312.3|216162.3|216388.6|216238.6|216530.3|216380.3|216252.3|216102.3|828
1604482500000|2020-11-04 09:35:00|216426.8|216276.8|216095|215945|216450.1|216300.1|215913.7|215734.8|835
1604482800000|2020-11-04 09:40:00|216096.6|215946.6|215523.6|215373.6|216394.1|216185.7|215431|215281|906
1604483100000|2020-11-04 09:45:00|215521.8|215371.8|214745.6|214595.6|215522.2|215372.2|214632.6|214482.6|1013
1604483400000|2020-11-04 09:50:00|214744.4|214594.4|214993.2|214843.2|215133.7|214974.9|214624.8|214474.8|869
1604483700000|2020-11-04 09:55:00|214990.6|214840.6|215146.1|214996.1|215368.3|215150|214814.4|214652.8|839
1604484000000|2020-11-04 10:00:00|215156.6|215006.6|215174.1|215024.1|215390.8|215240.8|215010.7|214835.6|818
1604484300000|2020-11-04 10:05:00|215179|215029|215211.3|215061.3|215310.8|215160.8|215060|214910|720
1604484600000|2020-11-04 10:10:00|215210.5|215060.5|215164.8|215014.8|215288.5|215107.2|214834.9|214684.9|637
1604484900000|2020-11-04 10:15:00|215162.7|215012.7|214915.8|214765.8|215183.6|215033.6|214744.6|214594.6|762
1604485200000|2020-11-04 10:20:00|214911.6|214761.6|214992.1|214842.1|215036|214886|214764.5|214614.5|793
1604485500000|2020-11-04 10:25:00|214989.5|214839.5|214744.1|214594.1|214989.5|214839.5|214681.1|214531.1|737
1604485800000|2020-11-04 10:30:00|214757.4|214607.4|214948.6|214798.6|215186.3|215036.3|214741.9|214591.9|925
1604486100000|2020-11-04 10:35:00|214947.5|214797.5|214354.4|214204.4|214975.7|214825.7|214329.6|214179.6|806
1604486400000|2020-11-04 10:40:00|214354.3|214204.3|214004.1|213854.1|214434.6|214284.6|213862.1|213712.1|871
1604486700000|2020-11-04 10:45:00|214001.6|213851.6|213341|213191|214009.5|213859.5|213169.6|213019.6|905
1604487000000|2020-11-04 10:50:00|213329.7|213179.7|212882.8|212732.8|213500.5|213350.5|212713.6|212563.6|844
1604487300000|2020-11-04 10:55:00|212907.7|212757.7|213296|213146|213474.3|213324.3|212580.6|212430.6|921
1604487600000|2020-11-04 11:00:00|213310|213160|213728.8|213578.8|213851.6|213701.6|213255.3|213105.3|865
1604487900000|2020-11-04 11:05:00|213735.3|213585.3|213593.6|213443.6|213863.1|213713.1|213346|213196|862
1604488200000|2020-11-04 11:10:00|213595.3|213445.3|213303.7|213153.7|213625.8|213475.8|213207.6|213057.6|860
1604488500000|2020-11-04 11:15:00|213303.8|213153.8|213703.1|213553.1|213712.4|213562.4|213153.6|213003.6|882
1604488800000|2020-11-04 11:20:00|213704|213554|213899.4|213749.4|213913.2|213763.2|213500.3|213350.3|905
1604489100000|2020-11-04 11:25:00|213878.1|213728.1|213507.6|213357.6|213893.7|213743.7|213399.5|213249.5|851
1604489400000|2020-11-04 11:30:00|213506.1|213356.1|213640.4|213490.4|213672.9|213522.9|213367.6|213217.6|719
1604489700000|2020-11-04 11:35:00|213640.3|213490.3|213500|213350|213643.8|213493.8|213210.9|213060.9|771
1604490000000|2020-11-04 11:40:00|213504.1|213354.1|213513.5|213363.5|213646.6|213553.9|213395.8|213245.8|829
1604490300000|2020-11-04 11:45:00|213513.6|213363.6|212876.9|212726.9|213589.9|213439.9|212854.3|212704.3|980
1604490600000|2020-11-04 11:50:00|212857.1|212707.1|213177.2|213027.2|213336.7|213186.7|212845.7|212695.7|852
1604490900000|2020-11-04 11:55:00|213177.8|213027.8|213105|212955|213296.9|213146.9|213071.9|212921.9|895
1604491200000|2020-11-04 12:00:00|213119.6|212969.6|212726.1|212576.1|213145.1|212995.1|212583.1|212433.1|836
1604491500000|2020-11-04 12:05:00|212733.9|212583.9|212677.6|212527.6|212826.1|212676.1|212578.3|212428.3|823
1604491800000|2020-11-04 12:10:00|212676.1|212526.1|211418|211268|212700.6|212550.6|211410|211260|916
1604492100000|2020-11-04 12:15:00|211419.8|211269.8|210678.7|210528.7|211634.2|211484.2|210678.7|210528.7|995
1604492400000|2020-11-04 12:20:00|210684.5|210534.5|210282.7|210132.7|210793.2|210643.2|209825.4|209675.4|977
1604492700000|2020-11-04 12:25:00|210244|210094|210896.4|210746.4|210906.2|210756.2|210148.2|209998.2|957
1604493000000|2020-11-04 12:30:00|210900.7|210750.7|211031.1|210881.1|211118.4|210968.4|210562.9|210412.9|1015
1604493300000|2020-11-04 12:35:00|211031.6|210881.6|211050.2|210900.2|211174.3|211024.3|210673|210523|954
1604493600000|2020-11-04 12:40:00|211059.7|210909.7|211136.5|210986.5|211816|211666|210980|210830|1059
1604493900000|2020-11-04 12:45:00|211153.6|211003.6|211758.6|211608.6|211994.1|211766.1|211032.1|210882.1|976
1604494200000|2020-11-04 12:50:00|211760.3|211610.3|211251.2|211101.2|211770|211620|211235.6|211085.6|875
1604494500000|2020-11-04 12:55:00|211250.2|211100.2|211328.7|211178.7|211638.7|211488.7|211224|211074|899
1604494800000|2020-11-04 13:00:00|211328.5|211178.5|210970.8|210820.8|211370.4|211220.4|210939|210789|965
1604495100000|2020-11-04 13:05:00|210963.1|210813.1|210463.1|210313.1|210986.6|210836.6|210400.7|210250.7|980
1604495400000|2020-11-04 13:10:00|210464.1|210314.1|210370.6|210220.6|210493.9|210343.9|210002|209852|930
1604495700000|2020-11-04 13:15:00|210394.4|210244.4|210453.4|210303.4|210525.8|210375.8|210016.9|209866.9|941
1604496000000|2020-11-04 13:20:00|210492.4|210342.4|210356.2|210206.2|210897.4|210747.4|210318|210168|979
1604496300000|2020-11-04 13:25:00|210354.5|210204.5|210146.6|209996.6|210564.3|210414.3|210001.9|209851.9|959
1604496600000|2020-11-04 13:30:00|210146.9|209996.9|209937|209787|210440.6|210290.6|209937|209787|976
1604496900000|2020-11-04 13:35:00|209934.3|209784.3|210576.4|210426.4|210779.6|210629.6|209854.2|209704.2|1027
1604497200000|2020-11-04 13:40:00|210577.4|210427.4|210882.6|210732.6|210958|210808|210482.5|210332.5|978
1604497500000|2020-11-04 13:45:00|210869.8|210719.8|210961.5|210811.5|210989.1|210839.1|210640.3|210490.3|980
1604497800000|2020-11-04 13:50:00|210961.7|210811.7|210722.1|210572.1|210994.7|210844.7|210599.3|210449.3|946
1604498100000|2020-11-04 13:55:00|210721.7|210571.7|211168.4|211018.4|211288.8|211138.8|210719.8|210569.8|1004
1604498400000|2020-11-04 14:00:00|211152.2|211002.2|210989.6|210839.6|211251.3|211101.3|210975.7|210825.7|972
1604498700000|2020-11-04 14:05:00|211003.6|210853.6|211099.6|210949.6|211388.7|211238.7|210875.5|210725.5|979
1604499000000|2020-11-04 14:10:00|211100.3|210950.3|211309.1|211159.1|211437.9|211287.9|211063.9|210913.9|1024
1604499300000|2020-11-04 14:15:00|211309.8|211159.8|211271.2|211121.2|211355.4|211231.2|211041.5|210891.5|914
1604499600000|2020-11-04 14:20:00|211274.2|211124.2|211410.6|211260.6|211580.3|211430.3|211218.2|211068.2|956
1604499900000|2020-11-04 14:25:00|211406.9|211256.9|211632.7|211482.7|211721.6|211571.6|211216.8|211066.8|788
1604500200000|2020-11-04 14:30:00|211612.1|211462.1|211807.8|211657.8|211827.3|211677.3|211202.9|211052.9|835
1604500500000|2020-11-04 14:35:00|211809.5|211659.5|212032.5|211882.5|212201.5|212051.5|211736.8|211586.8|843
1604500800000|2020-11-04 14:40:00|212025.4|211875.4|212083.1|211933.1|212197.7|212047.7|211901.4|211751.4|814
1604501100000|2020-11-04 14:45:00|212083.2|211933.2|211756.7|211606.7|212409.1|212259.1|211755.1|211605.1|822
1604501400000|2020-11-04 14:50:00|211716.3|211566.3|211538.4|211388.4|212077.8|211927.8|211514.6|211364.6|954
1604501700000|2020-11-04 14:55:00|211542|211392|211434.6|211157.5|211740.1|211590.1|211341|211138.7|1049
1604502000000|2020-11-04 15:00:00|211433.9|211156.8|211115.1|210965.1|211433.9|211196.6|210993.6|210843.6|1097
1604502300000|2020-11-04 15:05:00|211115.2|210965.2|211173.4|211023.4|211285.6|211135.6|210957.4|210807.4|1065
1604502600000|2020-11-04 15:10:00|211174.8|211024.8|210879.1|210729.1|211336.5|211186.5|210748|210598|1081
1604502900000|2020-11-04 15:15:00|210878.5|210728.5|210693.7|210543.7|210879.9|210729.9|210533.6|210383.6|1019
1604503200000|2020-11-04 15:20:00|210694.3|210544.3|210908.2|210758.2|210968.6|210818.6|210644.1|210544.3|1021
1604503500000|2020-11-04 15:25:00|210897.9|210747.9|210860.4|210710.4|210958.7|210808.7|210820.2|210670.2|1009
1604503800000|2020-11-04 15:30:00|210860.6|210710.6|210700.3|210550.3|210987.6|210837.6|210646.2|210496.2|987
1604504100000|2020-11-04 15:35:00|210682.4|210532.4|211009.8|210859.8|211125.5|210975.5|210663.2|210513.2|949
1604504400000|2020-11-04 15:40:00|211010|210860|210850.7|210700.7|211054.9|210904.9|210828.7|210678.7|1019
1604504700000|2020-11-04 15:45:00|210846.5|210696.5|210830.4|210680.4|210928|210778|210736.6|210593.7|1053
1604505000000|2020-11-04 15:50:00|210831.1|210681.1|211039.8|210889.8|211152.4|211002.4|210828.4|210678.4|1060
1604505300000|2020-11-04 15:55:00|211042.4|210892.4|211029|210879|211083.5|210933.5|210939.2|210789.2|1054
1604505600000|2020-11-04 16:00:00|211028.8|210878.8|211261.8|211111.8|211279.5|211129.5|211028.8|210878.8|1049
1604505900000|2020-11-04 16:05:00|211260.3|211110.3|211684.2|211534.2|211684.2|211534.2|211239.4|211089.4|1038
1604506200000|2020-11-04 16:10:00|211687.8|211537.8|211787.3|211637.3|212123|212027|211593.8|211443.8|1016
1604506500000|2020-11-04 16:15:00|211791.2|211641.2|211575.4|211310.4|211921.5|211698.9|211453.7|211283.5|904
1604506800000|2020-11-04 16:20:00|211569.7|211310.2|211596.7|211446.7|211670.8|211506.7|211253.8|211103.8|866
1604507100000|2020-11-04 16:25:00|211594|211444|211362.3|211212.3|211708.1|211490.2|211317.2|211167.2|933
1604507400000|2020-11-04 16:30:00|211357.3|211207.3|211118.3|210968.3|211407.2|211257.2|211087.2|210937.2|1028
1604507700000|2020-11-04 16:35:00|211114.7|210964.7|210581|210431|211132.6|210982.6|210501.3|210393.1|1044
1604508000000|2020-11-04 16:40:00|210577.8|210427.8|210255.9|210105.9|210582.2|210432.2|210203.2|210053.2|984
1604508300000|2020-11-04 16:45:00|210259.1|210109.1|209924.9|209774.9|210259.1|210109.1|209914.7|209764.7|963
1604508600000|2020-11-04 16:50:00|209923.4|209773.4|209817.7|209667.7|209994.1|209844.1|209774|209624|988
1604508900000|2020-11-04 16:55:00|209822.2|209672.2|209458|209308|209872.4|209722.4|209344.2|209194.2|1031
1604509200000|2020-11-04 17:00:00|209461.7|209311.7|209894.9|209744.9|209954.2|209804.2|209354.2|209204.2|1007
1604509500000|2020-11-04 17:05:00|209911.7|209761.7|210037.1|209887.1|210084.8|209934.8|209796.2|209646.2|1023
1604509800000|2020-11-04 17:10:00|210041.9|209891.9|210212.6|210062.6|210281.9|210131.9|209947.6|209797.6|1003
1604510100000|2020-11-04 17:15:00|210207.3|210057.3|210103.2|209953.2|210358.6|210208.6|210035.6|209885.6|948
1604510400000|2020-11-04 17:20:00|210096.7|209946.7|210196.6|210046.6|210306.4|210156.4|209974.6|209824.6|931
1604510700000|2020-11-04 17:25:00|210191.6|210041.6|210074.8|209924.8|210305.5|210155.5|210009.3|209905.2|978
1604511000000|2020-11-04 17:30:00|210075|209925|209658.9|209508.9|210075|209925|209645.2|209495.2|980
1604511300000|2020-11-04 17:35:00|209655.2|209505.2|209738.1|209588.1|209837.7|209687.7|209646.6|209496.6|945
1604511600000|2020-11-04 17:40:00|209721.7|209571.7|209595.2|209445.2|209785.9|209635.9|209565.8|209415.8|955
1604511900000|2020-11-04 17:45:00|209594.4|209444.4|209540|209390|209776.1|209626.1|209497.6|209347.6|911
1604512200000|2020-11-04 17:50:00|209539.5|209389.5|209758.4|209608.4|209788|209638|209526.8|209376.8|902
1604512500000|2020-11-04 17:55:00|209756.6|209606.6|209832.1|209682.1|209866.2|209716.2|209701.8|209551.8|872
1604512800000|2020-11-04 18:00:00|209836.3|209686.3|209758|209608|209908|209758|209731|209581|868
1604513100000|2020-11-04 18:05:00|209758.5|209608.5|209667.7|209517.7|209766.3|209636.2|209573.2|209423.2|907
1604513400000|2020-11-04 18:10:00|209668.2|209518.2|209460.9|209310.9|209757.2|209648.9|209423.7|209273.7|909
1604513700000|2020-11-04 18:15:00|209459.7|209309.7|209316.3|209166.3|209587.7|209437.7|209316.3|209166.3|889
1604514000000|2020-11-04 18:20:00|209313.8|209163.8|209313.2|209163.2|209452.5|209302.5|209252.5|209102.5|783
1604514300000|2020-11-04 18:25:00|209320.5|209170.5|209365.1|209215.1|209412|209262|209249.1|209099.1|834
1604514600000|2020-11-04 18:30:00|209362.9|209212.9|209135|208985|209416.5|209266.5|209125.1|208975.1|812
1604514900000|2020-11-04 18:35:00|209136.6|208986.6|209108.3|208958.3|209170.6|209020.6|209008|208858|789
1604515200000|2020-11-04 18:40:00|209108.6|208958.6|209634.8|209484.8|209748.1|209598.1|209108.6|208958.6|884
1604515500000|2020-11-04 18:45:00|209634.7|209484.7|209666.5|209516.5|209686.7|209536.7|209548.7|209398.7|924
1604515800000|2020-11-04 18:50:00|209671.6|209521.6|209847.3|209697.3|209847.3|209697.3|209656.9|209506.9|881
1604516100000|2020-11-04 18:55:00|209848.6|209698.6|209710.8|209560.8|209898.9|209748.9|209625.2|209475.2|966
1604516400000|2020-11-04 19:00:00|209713.3|209563.3|209865.9|209715.9|209881.7|209731.7|209640.1|209490.1|942
1604516700000|2020-11-04 19:05:00|209862.4|209712.4|209991.8|209841.8|210040|209890|209763.1|209613.1|858
1604517000000|2020-11-04 19:10:00|209969.8|209819.8|210077.5|209927.5|210109.9|209959.9|209909.3|209759.3|918
1604517300000|2020-11-04 19:15:00|210074.5|209924.5|209971.2|209821.2|210141.7|209991.7|209931.4|209781.4|762
1604517600000|2020-11-04 19:20:00|209971.9|209821.9|209980.4|209830.4|209989.1|209839.1|209876|209726|875
1604517900000|2020-11-04 19:25:00|209982.9|209832.9|210020|209870|210073.4|209923.4|209924.7|209774.7|811
1604518200000|2020-11-04 19:30:00|210018.9|209868.9|209943.1|209793.1|210062.6|209912.6|209880.1|209730.1|790
1604518500000|2020-11-04 19:35:00|209943.3|209793.3|209938.6|209788.6|210058.8|209908.8|209893.4|209743.4|855
1604518800000|2020-11-04 19:40:00|209942.8|209792.8|209887.3|209737.3|210025|209875|209881.7|209731.7|896
1604519100000|2020-11-04 19:45:00|209882.4|209732.4|209871.3|209721.3|209993.6|209856.9|209685|209535|862
1604519400000|2020-11-04 19:50:00|209871.1|209721.1|209953|209803|210026.4|209876.4|209841.5|209691.5|908
1604519700000|2020-11-04 19:55:00|209954.2|209804.2|209809.1|209659.1|210002.6|209852.6|209706.7|209556.7|1000
1604520000000|2020-11-04 20:00:00|209813.9|209663.9|209943.1|209793.1|210001.9|209851.9|209718.5|209568.5|1011
1604520300000|2020-11-04 20:05:00|209944.6|209794.6|209888.7|209738.7|210048.4|209898.4|209888.7|209738.7|927
1604520600000|2020-11-04 20:10:00|209887.3|209737.3|209836.2|209686.2|209942.4|209792.4|209733.5|209583.5|830
1604520900000|2020-11-04 20:15:00|209836|209686|209893|209743|209965.7|209829.8|209807.3|209657.3|892
1604521200000|2020-11-04 20:20:00|209892.8|209742.8|210070.2|209920.2|210093.2|209943.2|209874.3|209724.3|785
1604521500000|2020-11-04 20:25:00|210070.3|209920.3|210358.6|210208.6|210447.7|210297.7|210054.7|209904.7|837
1604521800000|2020-11-04 20:30:00|210340.2|210190.2|210135.3|209985.3|210340.2|210190.2|210038.1|209888.1|880
1604522100000|2020-11-04 20:35:00|210140.3|209990.3|210378.6|210228.6|210403.8|210253.8|210095.3|209945.3|854
1604522400000|2020-11-04 20:40:00|210378.1|210228.1|210129.8|209979.8|210400.1|210250.1|210056.1|209906.1|784
1604522700000|2020-11-04 20:45:00|210131|209981|210233.9|210083.9|210362.8|210212.8|210073.4|209923.4|868
1604523000000|2020-11-04 20:50:00|210239.6|210089.6|210170.4|210020.4|210261.8|210111.8|210131.5|209981.5|855
1604523300000|2020-11-04 20:55:00|210174.9|210024.9|210303.1|210153.1|210400.4|210250.4|210174.9|210024.9|1135
1604523600000|2020-11-04 21:00:00|210278.9|210128.9|210169.1|210019.1|210311|210161|210110|209985.5|783
1604523900000|2020-11-04 21:05:00|210167.7|210017.7|210076.8|209926.8|210220.9|210070.9|210040.3|209890.3|702
1604524200000|2020-11-04 21:10:00|210073.5|209923.5|209989.5|209839.5|210126.3|209976.3|209980|209830|626
1604524500000|2020-11-04 21:15:00|209990.1|209840.1|209918|209768|210013.1|209863.1|209876.6|209726.6|523
1604524800000|2020-11-04 21:20:00|209918.1|209768.1|209715.5|209565.5|209918.1|209768.1|209710|209560|554
1604525100000|2020-11-04 21:25:00|209716.8|209566.8|209651.8|209501.8|209732.4|209582.4|209595.2|209445.2|453
1604525400000|2020-11-04 21:30:00|209627.5|209477.5|209261.5|209111.5|209627.5|209477.5|209260.8|209110.8|585
1604525700000|2020-11-04 21:35:00|209264.2|209114.2|209257|209107|209352.9|209173.2|209235.7|209085.7|429
1604526000000|2020-11-04 21:40:00|209271.8|209121.8|209263.7|209113.7|209317.4|209171.5|209155.6|209005.6|477
1604526300000|2020-11-04 21:45:00|209241.5|209091.5|209350|209200|209470.5|209242.2|209241.5|209091.5|416
1604526600000|2020-11-04 21:50:00|209348.2|209198.2|209312.3|209162.3|209404.6|209198.2|209157.5|208978.4|418
1604526900000|2020-11-04 21:55:00|209333.8|209183.8|209530.1|209211.1|209553|209234|209305.7|209093.8|421
1604527200000|2020-11-04 22:00:00|209541.9|209222.9|209480.1|209161.1|209569.6|209250.6|209480.1|209161.1|33
1604527500000|2020-11-04 22:05:00|209528.7|209209.7|209495.9|209176.9|209552.9|209233.9|209433|209114|134
1604527800000|2020-11-04 22:10:00|209501|209182|209491.5|209172.5|209520.2|209201.2|209426.3|209107.3|128
1604528100000|2020-11-04 22:15:00|209482.1|209163.1|209469.4|209150.4|209543.9|209224.9|209423.4|209104.4|202
1604528400000|2020-11-04 22:20:00|209472.2|209153.2|209432.5|209113.5|209533.3|209214.3|209423.6|209104.6|117
1604528700000|2020-11-04 22:25:00|209483.9|209164.9|209495.9|209176.9|209535.4|209216.4|209420.5|209101.5|150
1604529000000|2020-11-04 22:30:00|209497.1|209178.1|209489.3|209170.3|209590.5|209271.5|209420.1|209101.1|297
1604529300000|2020-11-04 22:35:00|209458.7|209139.7|209524.9|209205.9|209524.9|209205.9|209410.8|209091.8|260
1604529600000|2020-11-04 22:40:00|209503.5|209184.5|209470.7|209151.7|209544.1|209225.1|209455.9|209136.9|318
1604529900000|2020-11-04 22:45:00|209466.9|209147.9|209541.2|209222.2|209553.5|209234.5|209456.4|209137.4|293
1604530200000|2020-11-04 22:50:00|209541.9|209222.9|209515.9|209196.9|209549.8|209230.8|209450.3|209131.3|293
1604530500000|2020-11-04 22:55:00|209510|209191|209473|209154|209548|209229|209454.4|209135.4|294
1604530800000|2020-11-04 23:00:00|209506.3|209187.3|209532.3|209382.3|209671.5|209386.6|209423.1|209152.7|587
1604531100000|2020-11-04 23:05:00|209533.5|209383.5|209619.2|209469.2|209627.6|209477.6|209517.6|209329|426
1604531400000|2020-11-04 23:10:00|209619.6|209469.6|209546.5|209396.5|209634.7|209484.7|209543.2|209393.2|355
1604531700000|2020-11-04 23:15:00|209544.1|209394.1|209511.2|209361.2|209554.6|209404.6|209440.3|209290.3|466
1604532000000|2020-11-04 23:20:00|209506.9|209356.9|209334.9|209184.9|209530.5|209356.9|209334.6|209135.8|583
1604532300000|2020-11-04 23:25:00|209333.9|209183.9|209503.6|209353.6|209503.6|209353.6|209299.6|209102.8|330
1604532600000|2020-11-04 23:30:00|209504|209354|209481.8|209331.8|209542.5|209354|209411|209223|382
1604532900000|2020-11-04 23:35:00|209480.3|209330.3|209610.5|209460.5|209660.2|209510.2|209478.5|209328.5|778
1604533200000|2020-11-04 23:40:00|209616.7|209466.7|209600.1|209450.1|209635.2|209485.2|209546.7|209396.7|412
1604533500000|2020-11-04 23:45:00|209600.4|209450.4|209582.1|209432.1|209608.7|209458.7|209560.2|209410.2|294
1604533800000|2020-11-04 23:50:00|209581|209431|209562.7|209412.7|209606.1|209456.1|209502.7|209352.7|412
1604534100000|2020-11-04 23:55:00|209561.1|209411.1|209575.6|209425.6|209605.1|209455.1|209525.6|209375.6|336
1604534400000|2020-11-05 00:00:00|209576|209426|209603.2|209453.2|209835.6|209685.6|209576|209426|655
1604534700000|2020-11-05 00:05:00|209605.7|209455.7|209704|209554|209746.6|209596.6|209599.1|209449.1|561
1604535000000|2020-11-05 00:10:00|209693.8|209543.8|209580.2|209430.2|209707.3|209557.3|209542.5|209392.5|570
1604535300000|2020-11-05 00:15:00|209579.4|209429.4|209386|209236|209579.4|209429.4|209307.8|209157.8|586
1604535600000|2020-11-05 00:20:00|209385.5|209235.5|209407.5|209257.5|209461.5|209311.5|209358.1|209208.1|536
1604535900000|2020-11-05 00:25:00|209412.8|209262.8|209419.3|209269.3|209475|209290.1|209254.3|209104.3|589
1604536200000|2020-11-05 00:30:00|209422.2|209272.2|209459.8|209309.8|209524.9|209374.9|209353.9|209203.9|477
1604536500000|2020-11-05 00:35:00|209455.5|209305.5|209589.9|209439.9|209605.8|209455.8|209418.4|209268.4|510
1604536800000|2020-11-05 00:40:00|209588.7|209438.7|209497.2|209347.2|209609.1|209459.1|209494.5|209344.5|419
1604537100000|2020-11-05 00:45:00|209495.5|209345.5|209548|209398|209575.5|209425.5|209495.3|209345.3|380
1604537400000|2020-11-05 00:50:00|209547|209397|209907|209757|209907|209757|209546.7|209396.7|608
1604537700000|2020-11-05 00:55:00|209911.3|209761.3|209857.7|209707.7|209911.3|209761.3|209757.9|209607.9|567
1604538000000|2020-11-05 01:00:00|209837.2|209687.2|210162.8|210012.8|210198.3|210048.3|209718.2|209568.2|719
1604538300000|2020-11-05 01:05:00|210163.4|210013.4|210428.8|210278.8|210453.2|210303.2|210122.5|209972.5|714
1604538600000|2020-11-05 01:10:00|210430|210280|210354.6|210204.6|210458.6|210308.6|210309.2|210159.2|685
1604538900000|2020-11-05 01:15:00|210354.5|210204.5|210160.2|210010.2|210382.6|210232.6|210124.5|209974.5|666
1604539200000|2020-11-05 01:20:00|210161.7|210011.7|210093.9|209943.9|210161.7|210011.7|209972.6|209822.6|686
1604539500000|2020-11-05 01:25:00|210093|209943|210007.2|209857.2|210112.5|209962.5|209931.1|209781.1|611
1604539800000|2020-11-05 01:30:00|210015.8|209865.8|210018.3|209868.3|210180.9|210030.9|210008.3|209858.3|671
1604540100000|2020-11-05 01:35:00|210017.4|209867.4|210054.6|209904.6|210254.8|210104.8|210016.2|209866.2|740
1604540400000|2020-11-05 01:40:00|210056.8|209906.8|209894.2|209744.2|210080.1|209930.1|209803.7|209653.7|662
1604540700000|2020-11-05 01:45:00|209889.3|209739.3|209820.9|209670.9|209893.6|209743.6|209762.1|209612.1|567
1604541000000|2020-11-05 01:50:00|209820.3|209670.3|210062.9|209912.9|210113.3|209963.3|209815.4|209665.4|584
1604541300000|2020-11-05 01:55:00|210060.7|209910.7|209973.3|209823.3|210062.2|209912.2|209958.1|209808.1|599
1604541600000|2020-11-05 02:00:00|209965.4|209815.4|209892.7|209742.7|210019.4|209869.4|209876.8|209726.8|572
1604541900000|2020-11-05 02:05:00|209893.1|209743.1|210095.2|209945.2|210181.5|210031.5|209873.5|209723.5|814
1604542200000|2020-11-05 02:10:00|210103.4|209953.4|210202.5|210052.5|210222.3|210072.3|210072.6|209922.6|725
1604542500000|2020-11-05 02:15:00|210187.8|210037.8|210443.1|210293.1|210445.6|210295.6|210139.5|209989.5|718
1604542800000|2020-11-05 02:20:00|210443.6|210293.6|210402.2|210252.2|210536.6|210386.6|210234.8|210084.8|722
1604543100000|2020-11-05 02:25:00|210403.4|210253.4|210233.8|210083.8|210421.1|210271.1|210196|210046|623
1604543400000|2020-11-05 02:30:00|210234.5|210084.5|210075.9|209925.9|210246.8|210096.8|210022.7|209872.7|598
1604543700000|2020-11-05 02:35:00|210076|209926|209893.9|209743.9|210082|209932|209740.9|209590.9|593
1604544000000|2020-11-05 02:40:00|209891.7|209741.7|209789.5|209639.5|209923.2|209773.2|209707|209557|534
1604544300000|2020-11-05 02:45:00|209787.8|209637.8|209710.9|209560.9|209829.3|209679.3|209695.7|209545.7|569
1604544600000|2020-11-05 02:50:00|209712|209562|209739.7|209589.7|209962.1|209812.1|209693.4|209543.4|570
1604544900000|2020-11-05 02:55:00|209744|209594|209645.7|209495.7|209794.5|209644.5|209619|209469|631
1604545200000|2020-11-05 03:00:00|209657.1|209507.1|209564.3|209414.3|209699.5|209549.5|209530.4|209380.4|539
1604545500000|2020-11-05 03:05:00|209557.3|209407.3|209634.6|209484.6|209663.1|209513.1|209557.3|209407.3|508
1604545800000|2020-11-05 03:10:00|209634.5|209484.5|209583.5|209433.5|209673.8|209523.8|209574|209424|486
1604546100000|2020-11-05 03:15:00|209583.6|209433.6|209403|209253|209631.7|209481.7|209399.2|209249.2|521
1604546400000|2020-11-05 03:20:00|209403.3|209253.3|209397.3|209247.3|209524.6|209374.6|209343.7|209193.7|548
1604546700000|2020-11-05 03:25:00|209398.1|209248.1|209517.4|209367.4|209556.6|209406.6|209398.1|209248.1|562
1604547000000|2020-11-05 03:30:00|209517.6|209367.6|209639.2|209489.2|209659.4|209509.4|209517.6|209367.6|627
1604547300000|2020-11-05 03:35:00|209640.6|209490.6|209562.5|209412.5|209707.7|209557.7|209537.7|209387.7|649
1604547600000|2020-11-05 03:40:00|209559.7|209409.7|209611.8|209461.8|209629.1|209479.1|209477.8|209327.8|688
1604547900000|2020-11-05 03:45:00|209611.6|209461.6|209542.1|209392.1|209661.7|209511.7|209522.5|209372.5|651
1604548200000|2020-11-05 03:50:00|209543|209393|209585.1|209435.1|209586.7|209436.7|209474.9|209324.9|589
1604548500000|2020-11-05 03:55:00|209584.6|209434.6|209627|209477|209693.2|209543.2|209584.2|209434.2|597
1604548800000|2020-11-05 04:00:00|209628.7|209478.7|209630.5|209480.5|209658.6|209508.6|209598.8|209448.8|547
1604549100000|2020-11-05 04:05:00|209630|209480|209652.7|209502.7|209707.1|209557.1|209605.2|209455.2|481
1604549400000|2020-11-05 04:10:00|209651.8|209501.8|209527.4|209377.4|209665|209515|209511.6|209361.6|542
1604549700000|2020-11-05 04:15:00|209527.5|209377.5|209506.9|209356.9|209527.9|209377.9|209391.4|209241.4|584
1604550000000|2020-11-05 04:20:00|209508.4|209358.4|209648|209498|209663.8|209513.8|209497.4|209347.4|583
1604550300000|2020-11-05 04:25:00|209648.5|209498.5|209727.3|209577.3|209758.3|209608.3|209631.4|209481.4|682
1604550600000|2020-11-05 04:30:00|209727.8|209577.8|209658.3|209508.3|209759.9|209609.9|209613|209463|602
1604550900000|2020-11-05 04:35:00|209656.5|209506.5|209601.6|209451.6|209659|209509|209574.1|209424.1|545
1604551200000|2020-11-05 04:40:00|209601.8|209451.8|209628.4|209478.4|209631.7|209481.7|209511.4|209361.4|486
1604551500000|2020-11-05 04:45:00|209625.9|209475.9|209704.3|209554.3|209712.9|209562.9|209586.1|209436.1|546
1604551800000|2020-11-05 04:50:00|209703.6|209553.6|209869.7|209719.7|209897.1|209747.1|209694|209544|577
1604552100000|2020-11-05 04:55:00|209870.2|209720.2|209890.3|209740.3|209951.3|209801.3|209839.6|209689.6|476
1604552400000|2020-11-05 05:00:00|209886.9|209736.9|209976.1|209826.1|210025.7|209875.7|209832.2|209682.2|583
1604552700000|2020-11-05 05:05:00|209975.9|209825.9|209892.4|209742.4|210005.9|209855.9|209827.6|209677.6|593
1604553000000|2020-11-05 05:10:00|209893.1|209743.1|209852.2|209702.2|209967.1|209817.1|209844.5|209694.5|566
1604553300000|2020-11-05 05:15:00|209855.1|209705.1|209758.7|209608.7|209870.9|209720.9|209726.5|209576.5|619
1604553600000|2020-11-05 05:20:00|209748.1|209598.1|209868.3|209718.3|209915|209765|209741.3|209591.3|522
1604553900000|2020-11-05 05:25:00|209866|209716|209820.5|209670.5|209881.5|209731.5|209812.5|209662.5|455
1604554200000|2020-11-05 05:30:00|209819.7|209669.7|209765.9|209615.9|209863.3|209713.3|209742.5|209592.5|452
1604554500000|2020-11-05 05:35:00|209766.7|209616.7|209582.6|209432.6|209778.6|209628.6|209543.9|209393.9|494
1604554800000|2020-11-05 05:40:00|209581.5|209431.5|209385.4|209235.4|209633.7|209483.7|209347.7|209197.7|489
1604555100000|2020-11-05 05:45:00|209386.6|209236.6|209445.1|209295.1|209478.4|209328.4|209270|209120|674
1604555400000|2020-11-05 05:50:00|209445.2|209295.2|209436.3|209286.3|209538.6|209388.6|209429.5|209279.5|572
1604555700000|2020-11-05 05:55:00|209435.2|209285.2|209355.7|209205.7|209470.4|209320.4|209188.7|209038.7|694
1604556000000|2020-11-05 06:00:00|209352.3|209202.3|209473.6|209323.6|209493|209343|209273.4|209123.4|701
1604556300000|2020-11-05 06:05:00|209476.4|209326.4|209500.6|209350.6|209538.5|209388.5|209447.5|209297.5|626
1604556600000|2020-11-05 06:10:00|209498.3|209348.3|209457|209307|209498.3|209348.3|209333.1|209183.1|633
1604556900000|2020-11-05 06:15:00|209459.5|209309.5|209594.7|209444.7|209613.7|209463.7|209450.5|209300.5|599
1604557200000|2020-11-05 06:20:00|209593.9|209443.9|209537.9|209387.9|209616.4|209466.4|209500.9|209350.9|583
1604557500000|2020-11-05 06:25:00|209537.2|209387.2|209522.7|209372.7|209582.9|209432.9|209392.2|209242.2|690
1604557800000|2020-11-05 06:30:00|209523.7|209373.7|209527.5|209377.5|209713.3|209563.3|209518.4|209368.4|562
1604558100000|2020-11-05 06:35:00|209529|209379|209455.4|209305.4|209559|209409|209446.6|209296.6|550
1604558400000|2020-11-05 06:40:00|209471.4|209321.4|209430.5|209280.5|209509.6|209359.6|209409.2|209259.2|492
1604558700000|2020-11-05 06:45:00|209424.3|209274.3|209459.8|209309.8|209513.3|209363.3|209414.1|209264.1|552
1604559000000|2020-11-05 06:50:00|209460.6|209310.6|209596.6|209446.6|209597.1|209447.1|209460.6|209310.6|567
1604559300000|2020-11-05 06:55:00|209592|209442|209604.9|209454.9|209611.1|209461.1|209549.3|209399.3|478
1604559600000|2020-11-05 07:00:00|209605.4|209455.4|209419.4|209269.4|209749.6|209599.6|209255.9|209105.9|854
1604559900000|2020-11-05 07:05:00|209423.4|209273.4|209821.1|209671.1|209852|209702|209421|209271|837
1604560200000|2020-11-05 07:10:00|209820.2|209670.2|209757.6|209607.6|209951.3|209801.3|209739.1|209589.1|842
1604560500000|2020-11-05 07:15:00|209756.7|209606.7|209493.2|209343.2|209806.8|209656.8|209456.9|209306.9|771
1604560800000|2020-11-05 07:20:00|209494.2|209344.2|209266.5|209116.5|209535.1|209385.1|209235.5|209085.5|836
1604561100000|2020-11-05 07:25:00|209266.1|209116.1|209122.7|208972.7|209273.7|209123.7|209081|208931|879
1604561400000|2020-11-05 07:30:00|209115.5|208965.5|209331.4|209181.4|209355.3|209205.3|209113.8|208963.8|891
1604561700000|2020-11-05 07:35:00|209330|209180|209414.9|209264.9|209490.5|209340.5|209237.1|209087.1|872
1604562000000|2020-11-05 07:40:00|209414.5|209264.5|209580.5|209430.5|209602.3|209452.3|209235.3|209085.3|860
1604562300000|2020-11-05 07:45:00|209581.9|209431.9|209383.2|209233.2|209609.4|209459.4|209377|209227|873
1604562600000|2020-11-05 07:50:00|209383.5|209233.5|209449.8|209299.8|209625.7|209475.7|209380|209230|881
1604562900000|2020-11-05 07:55:00|209446.2|209296.2|209257.9|209107.9|209510.2|209360.2|209222.4|209072.4|819
1604563200000|2020-11-05 08:00:00|209281|209131|209329.6|209179.6|209533.9|209383.9|209228.5|209078.5|785
1604563500000|2020-11-05 08:05:00|209337.7|209187.7|208974.8|208824.8|209362.2|209212.2|208951.7|208819.3|734
1604563800000|2020-11-05 08:10:00|208983.6|208833.6|208986.7|208836.7|209013.6|208863.6|208756.4|208606.4|669
1604564100000|2020-11-05 08:15:00|208983.6|208833.6|208734.8|208584.8|209030.7|208880.7|208720|208570|606
1604564400000|2020-11-05 08:20:00|208737.4|208587.4|208692.8|208542.8|208854.6|208704.6|208625.5|208475.5|730
1604564700000|2020-11-05 08:25:00|208693.5|208543.5|208948.9|208798.9|208962.4|208812.4|208617.6|208467.6|758
1604565000000|2020-11-05 08:30:00|208938.6|208788.6|208622.3|208472.3|209031.8|208881.8|208602.9|208452.9|734
1604565300000|2020-11-05 08:35:00|208629.6|208479.6|208614.7|208464.7|208713.5|208563.5|208592|208442|676
1604565600000|2020-11-05 08:40:00|208604.5|208454.5|208786.5|208636.5|208867.7|208717.7|208520.5|208370.5|689
1604565900000|2020-11-05 08:45:00|208787.1|208637.1|208612.5|208462.5|208812.4|208662.4|208559.8|208409.8|673
1604566200000|2020-11-05 08:50:00|208616.5|208466.5|208829.2|208679.2|208829.2|208679.2|208587.7|208437.7|670
1604566500000|2020-11-05 08:55:00|208832.3|208682.3|208876.5|208726.5|209016.3|208866.3|208812.4|208662.4|708
1604566800000|2020-11-05 09:00:00|208886.8|208736.8|208901.1|208751.1|209013.7|208906.5|208856.5|208706.5|710
1604567100000|2020-11-05 09:05:00|208902.7|208752.7|208831.3|208681.3|208917.6|208767.6|208762.1|208612.1|649
1604567400000|2020-11-05 09:10:00|208831|208681|208755.1|208605.1|208895.7|208745.7|208742.8|208592.8|691
1604567700000|2020-11-05 09:15:00|208754.8|208604.8|208549.7|208399.7|208847.4|208697.4|208422.4|208320.4|696
1604568000000|2020-11-05 09:20:00|208552.8|208402.8|208461.4|208311.4|208670|208520|208454.4|208304.4|665
1604568300000|2020-11-05 09:25:00|208461.1|208311.1|208120.3|207970.3|208615.9|208465.9|208104.7|207954.7|659
1604568600000|2020-11-05 09:30:00|208104.2|207954.2|207907.5|207757.5|208236.5|208086.5|207880.6|207730.6|743
1604568900000|2020-11-05 09:35:00|207909.8|207759.8|207708.9|207558.9|208037.6|207887.6|207680.6|207530.6|683
1604569200000|2020-11-05 09:40:00|207698.8|207548.8|207809.5|207659.5|207844.7|207694.7|207641.8|207491.8|691
1604569500000|2020-11-05 09:45:00|207807.1|207657.1|207791.5|207641.5|207870|207720|207745.2|207595.2|637
1604569800000|2020-11-05 09:50:00|207791.9|207641.9|207419.4|207269.4|207791.9|207641.9|207385.1|207235.1|628
1604570100000|2020-11-05 09:55:00|207418.7|207268.7|207693.6|207543.6|207706.2|207556.2|207301.2|207151.2|648
1604570400000|2020-11-05 10:00:00|207690.8|207540.8|207693.5|207543.5|207890.6|207740.6|207671.8|207521.8|690
1604570700000|2020-11-05 10:05:00|207691.9|207541.9|207589.1|207439.1|207792.9|207642.9|207458.4|207335.8|791
1604571000000|2020-11-05 10:10:00|207588.1|207438.1|207350.9|207200.9|207634.5|207484.5|207305.4|207155.4|789
1604571300000|2020-11-05 10:15:00|207344.6|207194.6|207022|206872|207441.5|207291.5|206992.9|206842.9|945
1604571600000|2020-11-05 10:20:00|207022.4|206872.4|207111.3|206961.3|207205.9|207055.9|206942.5|206792.5|816
1604571900000|2020-11-05 10:25:00|207111.8|206961.8|207337.2|207187.2|207377.5|207227.5|207079.3|206929.3|781
1604572200000|2020-11-05 10:30:00|207343.4|207193.4|207349.1|207199.1|207500.1|207369|207274.8|207158|839
1604572500000|2020-11-05 10:35:00|207351.6|207201.6|207419.5|207269.5|207502|207352|207271.1|207121.1|820
1604572800000|2020-11-05 10:40:00|207417.9|207267.9|207504.9|207354.9|207601.1|207451.1|207251.5|207101.5|889
1604573100000|2020-11-05 10:45:00|207505|207355|207480|207330|207551.8|207401.8|207360.8|207210.8|848
1604573400000|2020-11-05 10:50:00|207477.8|207327.8|207322.9|207172.9|207556.2|207406.2|207291.8|207141.8|871
1604573700000|2020-11-05 10:55:00|207322.2|207172.2|207181.3|207031.3|207371.5|207221.5|207148.5|206998.5|896
1604574000000|2020-11-05 11:00:00|207182.6|207032.6|207428.8|207278.8|207428.8|207278.8|207158.1|207029.3|827
1604574300000|2020-11-05 11:05:00|207429.8|207279.8|207804.5|207654.5|207830.9|207680.9|207314.7|207164.7|871
1604574600000|2020-11-05 11:10:00|207838.7|207688.7|207705.2|207555.2|207869.2|207726.8|207637.7|207487.7|963
1604574900000|2020-11-05 11:15:00|207704|207554|207527|207377|207714.1|207564.1|207475.9|207325.9|890
1604575200000|2020-11-05 11:20:00|207529.3|207379.3|207510.3|207360.3|207780|207630|207482.2|207332.2|895
1604575500000|2020-11-05 11:25:00|207509.4|207359.4|207601.9|207451.9|207734.7|207584.7|207508.3|207358.3|807
1604575800000|2020-11-05 11:30:00|207601.3|207451.3|207826.4|207676.4|207831.7|207681.7|207513.8|207363.8|875
1604576100000|2020-11-05 11:35:00|207826.1|207676.1|207732.3|207582.3|207827.1|207677.1|207597.8|207447.8|776
1604576400000|2020-11-05 11:40:00|207732|207582|207591.2|207441.2|207754.4|207604.4|207517|207367|812
1604576700000|2020-11-05 11:45:00|207591.5|207441.5|207273.9|207123.9|207650.7|207500.7|207262.1|207112.1|868
1604577000000|2020-11-05 11:50:00|207271.6|207121.6|207620.5|207470.5|207635.2|207485.2|207159.3|207009.3|915
1604577300000|2020-11-05 11:55:00|207620.7|207470.7|207739.5|207589.5|207780.9|207630.9|207510.9|207360.9|900
1604577600000|2020-11-05 12:00:00|207734.6|207584.6|207700.4|207550.4|207832.7|207700.2|207605.3|207455.3|957
1604577900000|2020-11-05 12:05:00|207701.2|207551.2|207886.7|207736.7|207933.5|207783.5|207659|207509|924
1604578200000|2020-11-05 12:10:00|207888.4|207738.4|207863.3|207713.3|207935|207785|207814.8|207664.8|909
1604578500000|2020-11-05 12:15:00|207868|207718|207490.5|207340.5|207895.8|207745.8|207425.8|207275.8|943
1604578800000|2020-11-05 12:20:00|207491.3|207341.3|207126.1|206976.1|207618.5|207468.5|207062.8|206912.8|957
1604579100000|2020-11-05 12:25:00|207127|206977|207085.3|206935.3|207432.8|207282.8|207076.3|206926.3|981
1604579400000|2020-11-05 12:30:00|207100.6|206950.6|207007|206857|207140.4|206990.4|206893.5|206743.5|1012
1604579700000|2020-11-05 12:35:00|207005.3|206855.3|207181.3|207031.3|207214.3|207064.3|207005.3|206855.3|990
1604580000000|2020-11-05 12:40:00|207181.8|207031.8|206900.4|206750.4|207188.3|207038.3|206848.6|206722.8|973
1604580300000|2020-11-05 12:45:00|206907.6|206757.6|206725.4|206575.4|207058.3|206944.9|206680.4|206530.4|970
1604580600000|2020-11-05 12:50:00|206726.5|206576.5|206967.5|206817.5|206984.1|206834.1|206657.3|206507.3|1001
1604580900000|2020-11-05 12:55:00|206964.8|206814.8|206906.4|206756.4|207009.4|206859.4|206738.7|206588.7|976
1604581200000|2020-11-05 13:00:00|206906.9|206756.9|206992.8|206842.8|207003.7|206878.8|206765.2|206652.4|953
1604581500000|2020-11-05 13:05:00|206989.5|206839.5|207028.5|206878.5|207107.3|206957.3|206819.7|206669.7|970
1604581800000|2020-11-05 13:10:00|207042.8|206892.8|206770.3|206620.3|207066.6|206942.6|206679.9|206529.9|1010
1604582100000|2020-11-05 13:15:00|206772|206622|206959.5|206909.5|207075.5|206945|206713.4|206563.4|1084
1604582400000|2020-11-05 13:20:00|206966.6|206916.6|206861.8|206711.8|207384|207234|206861.8|206711.8|1125
1604582700000|2020-11-05 13:25:00|206864.9|206714.9|207425.9|207157.4|207425.9|207190.8|206862.7|206712.7|981
1604583000000|2020-11-05 13:30:00|207436|207160.7|207312.9|207262.9|207470.1|207320.1|207250.6|207100.6|875
1604583300000|2020-11-05 13:35:00|207360.4|207210.4|207863.5|207713.5|207909.2|207790.1|207204|207054|1015
1604583600000|2020-11-05 13:40:00|207852.9|207702.9|207471.9|207321.9|207868.5|207718.5|207450.6|207300.6|1014
1604583900000|2020-11-05 13:45:00|207469.1|207319.1|207340.9|207190.9|207598.6|207448.6|207259.2|207119.7|990
1604584200000|2020-11-05 13:50:00|207335.7|207185.7|206925.2|206775.2|207471.8|207321.8|206725.8|206575.8|966
1604584500000|2020-11-05 13:55:00|206920.8|206770.8|207046.7|206896.7|207167.1|207036.1|206901|206751|950
1604584800000|2020-11-05 14:00:00|207048.9|206898.9|207051.9|206901.9|207143.6|207007.9|206948.5|206798.5|904
1604585100000|2020-11-05 14:05:00|207051.7|206901.7|207352.2|207202.2|207773.8|207642.5|207040.1|206890.1|1041
1604585400000|2020-11-05 14:10:00|207355.7|207205.7|207335.9|207285.9|207400|207287.6|207096.8|206946.8|942
1604585700000|2020-11-05 14:15:00|207337.1|207287.1|207229.8|207079.8|207383.8|207287.1|207088.7|206959.2|969
1604586000000|2020-11-05 14:20:00|207179.1|207129.1|207134|206984|207401.9|207266.2|207124.9|206974.9|965
1604586300000|2020-11-05 14:25:00|207141.6|206991.6|207090.2|206940.2|207191|207078.4|206907.6|206804.3|762
1604586600000|2020-11-05 14:30:00|207102.6|206952.6|207193|207043|207376.6|207226.6|206968.7|206818.7|827
1604586900000|2020-11-05 14:35:00|207193.1|207043.1|206692.9|206542.9|207341.6|207191.6|206674.9|206524.9|829
1604587200000|2020-11-05 14:40:00|206691.7|206541.7|206956.1|206906.1|207094.5|206944.5|206615|206507.2|1108
1604587500000|2020-11-05 14:45:00|206960.7|206910.7|207008.5|206858.5|207229.3|207100.4|206885.7|206735.7|1028
1604587800000|2020-11-05 14:50:00|207006.3|206856.3|206617.5|206467.5|207006.3|206868.9|206560.1|206438.5|967
1604588100000|2020-11-05 14:55:00|206618.4|206468.4|206678.5|206528.5|206699.7|206581.3|206364.6|206256.6|1016
1604588400000|2020-11-05 15:00:00|206678.9|206528.9|206741.6|206591.6|206801|206675.5|206554.4|206404.4|1031
1604588700000|2020-11-05 15:05:00|206742|206592|206658.4|206508.4|206760.2|206610.2|206432.9|206282.9|991
1604589000000|2020-11-05 15:10:00|206657.8|206507.8|206852.3|206702.3|206962.4|206859.6|206657.4|206507.8|1012
1604589300000|2020-11-05 15:15:00|206850.6|206700.6|206755.3|206705.3|206947.8|206800.4|206694.3|206596.9|1096
1604589600000|2020-11-05 15:20:00|206754.8|206704.8|206918.5|206768.5|207014.9|206868.8|206737.8|206626.6|1144
1604589900000|2020-11-05 15:25:00|206909.8|206759.8|207135.9|206985.9|207161.4|207011.4|206839.6|206739.4|1114
1604590200000|2020-11-05 15:30:00|207135.8|206985.8|207256.5|207106.5|207269.6|207151.9|207011.9|206890|1097
1604590500000|2020-11-05 15:35:00|207256|207106|207452.4|207302.4|207523.7|207373.7|207140.4|207026.6|1113
1604590800000|2020-11-05 15:40:00|207451.8|207301.8|207134.9|206984.9|207493.3|207343.3|207117|206967|1144
1604591100000|2020-11-05 15:45:00|207134.8|206984.8|207244.1|207094.1|207297.7|207147.7|207073.8|206939.9|1151
1604591400000|2020-11-05 15:50:00|207244.7|207094.7|207258.9|207108.9|207332|207182|207148.1|206998.1|1096
1604591700000|2020-11-05 15:55:00|207267.4|207117.4|207316.2|207266.2|207376.4|207266.2|207164.5|207042.4|1038
1604592000000|2020-11-05 16:00:00|207312.9|207262.9|207673.4|207523.4|207712.1|207584.5|207312.5|207220.8|1017
1604592300000|2020-11-05 16:05:00|207673.2|207523.2|207823.5|207673.5|207858.4|207744.5|207601.8|207459.8|1009
1604592600000|2020-11-05 16:10:00|207824.4|207674.4|208003.6|207853.6|208006.7|207894.3|207758.4|207658.5|955
1604592900000|2020-11-05 16:15:00|208004.2|207854.2|207953.3|207803.3|208222.7|208072.7|207857.7|207747.3|1031
1604593200000|2020-11-05 16:20:00|207955.7|207805.7|207735.3|207585.3|208040|207897|207669.9|207555|964
1604593500000|2020-11-05 16:25:00|207731.5|207581.5|207822.3|207772.3|207939.9|207842.8|207731.5|207581.5|877
1604593800000|2020-11-05 16:30:00|207820.5|207770.5|208079.2|207929.2|208249.2|208128.3|207764.2|207714.2|900
1604594100000|2020-11-05 16:35:00|208037|207987|208361.6|208211.6|208361.6|208211.6|207883.8|207782.6|998
1604594400000|2020-11-05 16:40:00|208361.3|208211.3|208147|207997|208361.6|208211.6|208064.7|207991.9|945
1604594700000|2020-11-05 16:45:00|208146.8|207996.8|208111.9|208061.9|208366.9|208267.6|208047.4|207993.4|896
1604595000000|2020-11-05 16:50:00|208148|207998|208292.6|208142.6|208297.5|208183.1|208104.1|207998|918
1604595300000|2020-11-05 16:55:00|208293|208143|208398.1|208348.1|208449.6|208355.2|208234|208120.4|936
1604595600000|2020-11-05 17:00:00|208395.8|208345.8|208399.4|208249.4|208529.5|208422.1|208192.9|208042.9|914
1604595900000|2020-11-05 17:05:00|208395.8|208245.8|208455.6|208405.6|208537.3|208437.7|208262.6|208149|948
1604596200000|2020-11-05 17:10:00|208451.2|208401.2|208423.7|208273.7|208553.4|208453|208335.8|208229.2|844
1604596500000|2020-11-05 17:15:00|208423.9|208273.9|208429.6|208279.6|208488.5|208390.5|208331.8|208187.6|965
1604596800000|2020-11-05 17:20:00|208431.5|208281.5|208676.8|208526.8|208793.1|208702.7|208377.6|208253.8|924
1604597100000|2020-11-05 17:25:00|208674.5|208524.5|208911.6|208861.6|208956.7|208861.6|208474.5|208364.9|934
1604597400000|2020-11-05 17:30:00|208956.6|208806.6|208645.4|208595.4|208999|208899.7|208625.1|208538|1002
1604597700000|2020-11-05 17:35:00|208645.5|208595.5|208295.9|208245.9|208706.2|208595.5|208287.5|208185|980
1604598000000|2020-11-05 17:40:00|208296.9|208246.9|208249.5|208099.5|208442.1|208329.4|208171.1|208068.6|932
1604598300000|2020-11-05 17:45:00|208249.9|208099.9|208154.6|208004.6|208349.1|208205|208084|207967.4|806
1604598600000|2020-11-05 17:50:00|208156.7|208006.7|207883.8|207733.8|208165.5|208068.5|207750.8|207664|880
1604598900000|2020-11-05 17:55:00|207886.9|207736.9|207839.8|207689.8|207951.4|207853.5|207685.3|207535.3|876
1604599200000|2020-11-05 18:00:00|207839.2|207689.2|207489.2|207339.2|207865.7|207779.5|207321.2|207171.2|940
1604599500000|2020-11-05 18:05:00|207487.7|207337.7|207404|207254|207625.8|207516|207335.2|207187.1|928
1604599800000|2020-11-05 18:10:00|207403|207253|207552.4|207402.4|207632.7|207530.6|207200.8|207088.4|901
1604600100000|2020-11-05 18:15:00|207550.6|207400.6|207454.4|207304.4|207705|207575.9|207411.4|207261.4|773
1604600400000|2020-11-05 18:20:00|207456.6|207306.6|207641.5|207491.5|207699.2|207549.2|207375.1|207225.1|821
1604600700000|2020-11-05 18:25:00|207641.7|207491.7|207537.5|207387.5|207738.5|207588.5|207486.1|207343.6|823
1604601000000|2020-11-05 18:30:00|207539.6|207389.6|207449|207299|207596.5|207491.3|207258.6|207164.2|945
1604601300000|2020-11-05 18:35:00|207450.1|207300.1|207524.6|207374.6|207581.7|207431.7|207286.4|207177.9|876
1604601600000|2020-11-05 18:40:00|207524|207374|207379.9|207329.9|207596.5|207499.7|207215|207065|875
1604601900000|2020-11-05 18:45:00|207378.2|207328.2|207348.1|207198.1|207495.5|207345.5|207294.5|207144.8|833
1604602200000|2020-11-05 18:50:00|207350.2|207200.2|207111.6|206961.6|207350.2|207200.2|207070.1|206925.2|888
1604602500000|2020-11-05 18:55:00|207108.6|206958.6|207119.9|206800.9|207205.6|206964.2|206991.8|206788|865
1604602800000|2020-11-05 19:00:00|207168.2|206849.2|207152.5|207002.5|207259.9|207085.1|206883.4|206733.4|887
1604603100000|2020-11-05 19:05:00|207154.5|207004.5|207094.2|206944.2|207267.9|207117.9|207042.1|206892.1|760
1604603400000|2020-11-05 19:10:00|207091.9|206941.9|207234.9|207084.9|207268.7|207118.7|207046.4|206896.4|727
1604603700000|2020-11-05 19:15:00|207222.3|207072.3|207245.9|207095.9|207277|207148.8|207102.6|207006.8|781
1604604000000|2020-11-05 19:20:00|207246.3|207096.3|207102.7|206952.7|207275.4|207148.6|207034.2|206884.2|786
1604604300000|2020-11-05 19:25:00|207102.3|206952.3|206991.6|206841.6|207132.7|207021.2|206760.3|206652.9|952
1604604600000|2020-11-05 19:30:00|206988.3|206838.3|207125.5|206975.5|207159.3|207056.7|206951.3|206826.5|861
1604604900000|2020-11-05 19:35:00|207123.7|206973.7|207024.4|206874.4|207342.6|207192.6|206972.9|206872.4|951
1604605200000|2020-11-05 19:40:00|207024.3|206874.3|206988.2|206838.2|207059.7|206958.8|206836.8|206725|842
1604605500000|2020-11-05 19:45:00|206994.7|206844.7|207121.4|206971.4|207130.3|206980.3|206927.9|206828.3|811
1604605800000|2020-11-05 19:50:00|207121|206971|207484.6|207334.6|207538.6|207433.1|207078.4|206928.4|903
1604606100000|2020-11-05 19:55:00|207475.9|207325.9|207362.8|207212.8|207498.9|207348.9|207232.3|207082.3|937
1604606400000|2020-11-05 20:00:00|207362.1|207212.1|207140.7|206990.7|207485.4|207335.4|207140.7|206990.7|966
1604606700000|2020-11-05 20:05:00|207143.3|206993.3|207434.5|207284.5|207559.9|207409.9|207132|206982|877
1604607000000|2020-11-05 20:10:00|207435.2|207285.2|207387.9|207237.9|207475.5|207325.5|207279.7|207129.7|910
1604607300000|2020-11-05 20:15:00|207388|207238|207385.2|207235.2|207500.7|207350.7|207300.6|207150.6|872
1604607600000|2020-11-05 20:20:00|207378.1|207228.1|207365.8|207215.8|207382.8|207270.3|207255.1|207126.6|827
1604607900000|2020-11-05 20:25:00|207362.3|207212.3|207375.8|207225.8|207426.6|207276.6|207219.6|207115.4|827
1604608200000|2020-11-05 20:30:00|207373.1|207223.1|207548.5|207398.5|207565.3|207415.3|207318.2|207168.2|972
1604608500000|2020-11-05 20:35:00|207547.4|207397.4|207616.2|207466.2|207683.1|207533.1|207422.4|207323.3|883
1604608800000|2020-11-05 20:40:00|207616.3|207466.3|207370.8|207220.8|207623.8|207473.8|207346.5|207196.5|880
1604609100000|2020-11-05 20:45:00|207379.3|207229.3|207233.4|207083.4|207383.2|207233.2|207199.9|207049.9|901
1604609400000|2020-11-05 20:50:00|207241.2|207091.2|207000.2|206850.2|207241.2|207091.2|206879.3|206729.3|824
1604609700000|2020-11-05 20:55:00|207000.1|206850.1|206997.7|206847.7|207009.8|206859.8|206869.6|206753.1|888
1604610000000|2020-11-05 21:00:00|206992.4|206842.4|206955|206805|206994.3|206876|206878.6|206728.6|786
1604610300000|2020-11-05 21:05:00|206952.4|206802.4|206911.1|206761.1|206956.5|206806.5|206833.1|206718.1|504
1604610600000|2020-11-05 21:10:00|206919.9|206769.9|206852.3|206702.3|206991.8|206893.7|206849.7|206699.7|508
1604610900000|2020-11-05 21:15:00|206854|206704|206844.3|206694.3|206863|206752.5|206798.2|206676.8|479
1604611200000|2020-11-05 21:20:00|206843.4|206693.4|206796.9|206646.9|206846.9|206734.4|206765.3|206638.6|481
1604611500000|2020-11-05 21:25:00|206790.6|206640.6|206794.9|206644.9|206832.5|206695.1|206723.8|206625.7|462
1604611800000|2020-11-05 21:30:00|206794.8|206644.8|206833.8|206683.8|206887.8|206774.2|206698.8|206622.9|797
1604612100000|2020-11-05 21:35:00|206834.2|206684.2|206776.9|206626.9|206834.9|206711.9|206723.6|206626.7|709
1604612400000|2020-11-05 21:40:00|206780.4|206630.4|206712.2|206562.2|206802.7|206697.1|206683.7|206544.9|518
1604612700000|2020-11-05 21:45:00|206705|206555|206669.4|206519.4|206718.9|206604.4|206643.7|206505.4|408
1604613000000|2020-11-05 21:50:00|206663.7|206513.7|206666.8|206516.8|206723.8|206545.1|206572|206444.6|518
1604613300000|2020-11-05 21:55:00|206660.1|206510.1|207265.3|206946.3|207283|206964|206649|206499|709
1604613600000|2020-11-05 22:00:00|207256.2|206937.2|207099|206780|207338.4|207019.4|207095.8|206776.8|86
1604613900000|2020-11-05 22:05:00|207116.9|206797.9|207122.6|206803.6|207153.7|206834.7|207064.6|206745.6|179
1604614200000|2020-11-05 22:10:00|207130.2|206811.2|206965.5|206646.5|207132.6|206813.6|206965.5|206646.5|248
1604614500000|2020-11-05 22:15:00|206979.9|206660.9|206862.5|206712.5|207117.7|206798.7|206859.3|206626.9|404
1604614800000|2020-11-05 22:20:00|206865.6|206715.6|206967.5|206686|207024.3|206813.9|206858.7|206636.9|266
1604615100000|2020-11-05 22:25:00|206965|206688.8|206909.6|206759.6|206990.2|206784.2|206861.4|206649.9|192
1604615400000|2020-11-05 22:30:00|206954.1|206700|206939.6|206662.7|206981.2|206768.3|206870.6|206646.7|185
1604615700000|2020-11-05 22:35:00|206958.2|206661.2|206967.5|206674.3|206982.9|206821.5|206869.2|206658|190
1604616000000|2020-11-05 22:40:00|206953|206691.2|206902.3|206752.3|206982.3|206770|206861.9|206662.1|131
1604616300000|2020-11-05 22:45:00|206899.8|206749.8|206875.6|206725.6|206970|206749.8|206853.7|206640|158
1604616600000|2020-11-05 22:50:00|206877.4|206727.4|206937.2|206660.6|206978.5|206751|206847.5|206626.5|170
1604616900000|2020-11-05 22:55:00|206938.9|206661.1|207584.5|207265.5|207600.1|207281.1|206877.6|206648.5|415
1604617200000|2020-11-05 23:00:00|207456.9|207137.9|207338.1|207188.1|207779.5|207460.5|207111|206927.4|662
1604617500000|2020-11-05 23:05:00|207340.7|207190.7|207224.6|207074.6|207342.8|207192.8|207205.2|207055.2|340
1604617800000|2020-11-05 23:10:00|207224.3|207074.3|207312.8|207162.8|207324.5|207174.5|207148.3|206998.3|430
1604618100000|2020-11-05 23:15:00|207317.3|207167.3|207435.3|207285.3|207471.4|207321.4|207286.1|207136.1|449
1604618400000|2020-11-05 23:20:00|207434.6|207284.6|207410.9|207260.9|207474.6|207324.6|207385|207235|421
1604618700000|2020-11-05 23:25:00|207408.7|207258.7|207564|207414|207571.4|207421.4|207404.7|207254.7|468
1604619000000|2020-11-05 23:30:00|207564.2|207414.2|207770.2|207620.2|207781.6|207631.6|207515.9|207365.9|489
1604619300000|2020-11-05 23:35:00|207761.5|207611.5|207768.4|207618.4|207827.5|207677.5|207713.7|207563.7|449
1604619600000|2020-11-05 23:40:00|207766.8|207616.8|207772.6|207622.6|207883.7|207733.7|207690|207540|493
1604619900000|2020-11-05 23:45:00|207776.1|207626.1|207513.6|207363.6|207948.5|207798.5|207438.2|207288.2|638
1604620200000|2020-11-05 23:50:00|207522.4|207372.4|207682.1|207532.1|207733.4|207583.4|207253.1|207103.1|889
1604620500000|2020-11-05 23:55:00|207682.8|207532.8|207657|207507|207731.9|207581.9|207604.6|207454.6|947
1604620800000|2020-11-06 00:00:00|207654.8|207504.8|207280.7|207130.7|207717.6|207567.6|207243.3|207093.3|1059
1604621100000|2020-11-06 00:05:00|207291.1|207141.1|207205.2|207055.2|207535.8|207385.8|207192.7|207042.7|1028
1604621400000|2020-11-06 00:10:00|207199.7|207049.7|207105.5|206955.5|207200.9|207050.9|207066.1|206916.1|857
1604621700000|2020-11-06 00:15:00|207106.9|206956.9|207274.6|207124.6|207387.2|207237.2|207100.8|206950.8|643
1604622000000|2020-11-06 00:20:00|207274.7|207124.7|207289.9|207139.9|207361.5|207211.5|207182|207032|548
1604622300000|2020-11-06 00:25:00|207290.6|207140.6|207489|207339|207521.2|207371.2|207283.4|207133.4|626
1604622600000|2020-11-06 00:30:00|207491.3|207341.3|207557.3|207407.3|207641.1|207491.1|207483.4|207333.4|574
1604622900000|2020-11-06 00:35:00|207559.1|207409.1|207409.2|207259.2|207565.6|207415.6|207327.7|207177.7|551
1604623200000|2020-11-06 00:40:00|207410.2|207260.2|207604.3|207454.3|207648.9|207498.9|207369.3|207219.3|536
1604623500000|2020-11-06 00:45:00|207603.5|207453.5|207468|207318|207636.9|207486.9|207457.3|207307.3|560
1604623800000|2020-11-06 00:50:00|207466.2|207316.2|207467.7|207317.7|207616.9|207466.9|207423.9|207273.9|530
1604624100000|2020-11-06 00:55:00|207463.9|207313.9|207723.8|207573.8|207755.2|207605.2|207438.7|207288.7|525
1604624400000|2020-11-06 01:00:00|207725.9|207575.9|207891.9|207741.9|207963.9|207813.9|207642.6|207492.6|740
1604624700000|2020-11-06 01:05:00|207894.2|207744.2|207930.3|207780.3|207941|207791|207770.6|207620.6|700
1604625000000|2020-11-06 01:10:00|207927.7|207777.7|207795.3|207645.3|207981.5|207831.5|207739|207589|937
1604625300000|2020-11-06 01:15:00|207776|207626|207884.8|207734.8|207951.6|207801.6|207730.9|207580.9|1012
1604625600000|2020-11-06 01:20:00|207891.1|207741.1|207742|207592|207909.9|207759.9|207732.1|207582.1|994
1604625900000|2020-11-06 01:25:00|207733.7|207583.7|207660.7|207510.7|207781|207631|207606.3|207456.3|975
1604626200000|2020-11-06 01:30:00|207660.3|207510.3|207875.7|207725.7|207886.9|207736.9|207644.3|207494.3|1008
1604626500000|2020-11-06 01:35:00|207877|207727|207825.5|207675.5|207978.6|207828.6|207782.7|207632.7|1016
1604626800000|2020-11-06 01:40:00|207824.8|207674.8|207697.9|207547.9|207853.4|207703.4|207642.1|207492.1|914
1604627100000|2020-11-06 01:45:00|207691.9|207541.9|207728|207578|207753.9|207603.9|207633.5|207483.5|861
1604627400000|2020-11-06 01:50:00|207725.6|207575.6|207531.7|207381.7|207747.2|207597.2|207522.8|207372.8|908
1604627700000|2020-11-06 01:55:00|207528.5|207378.5|207425.7|207275.7|207528.6|207378.6|207322.8|207172.8|906
1604628000000|2020-11-06 02:00:00|207437.4|207287.4|207689.6|207539.6|207698.2|207548.2|207423.1|207273.1|916
1604628300000|2020-11-06 02:05:00|207682.4|207532.4|207584.7|207434.7|207693.8|207543.8|207531.1|207381.1|851
1604628600000|2020-11-06 02:10:00|207582.2|207432.2|207611.2|207461.2|207619.6|207469.6|207518.4|207368.4|707
1604628900000|2020-11-06 02:15:00|207610.8|207460.8|207440|207290|207619.2|207469.2|207216.6|207066.6|927
1604629200000|2020-11-06 02:20:00|207444|207294|207623|207473|207639.6|207489.6|207422.1|207272.1|751
1604629500000|2020-11-06 02:25:00|207623.4|207473.4|207635.2|207485.2|207711.1|207561.1|207559.9|207409.9|743
1604629800000|2020-11-06 02:30:00|207648.9|207498.9|207716.2|207566.2|207841.9|207691.9|207645.9|207495.9|601
1604630100000|2020-11-06 02:35:00|207716.3|207566.3|207721.2|207571.2|207749.3|207599.3|207570.8|207420.8|596
1604630400000|2020-11-06 02:40:00|207719.8|207569.8|207742|207592|207779.3|207629.3|207651.1|207501.1|627
1604630700000|2020-11-06 02:45:00|207745|207595|207732.7|207582.7|207829.4|207679.4|207673.8|207523.8|545
1604631000000|2020-11-06 02:50:00|207740|207590|207631.6|207481.6|207740|207590|207586|207436|615
1604631300000|2020-11-06 02:55:00|207631.7|207481.7|207540.8|207390.8|207652.4|207502.4|207433.2|207283.2|784
1604631600000|2020-11-06 03:00:00|207542.9|207392.9|207638.9|207488.9|207656.8|207506.8|207521|207371|617
1604631900000|2020-11-06 03:05:00|207640.9|207490.9|207581.5|207431.5|207650|207500|207578.8|207428.8|591
1604632200000|2020-11-06 03:10:00|207579.9|207429.9|207677.4|207527.4|207683.3|207533.3|207544.4|207394.4|548
1604632500000|2020-11-06 03:15:00|207678.8|207528.8|207603|207453|207711.8|207561.8|207577.5|207427.5|614
1604632800000|2020-11-06 03:20:00|207602.7|207452.7|207499|207349|207613.3|207463.3|207448.7|207298.7|725
1604633100000|2020-11-06 03:25:00|207497.5|207347.5|207561.6|207411.6|207609.3|207459.3|207495.1|207345.1|649
1604633400000|2020-11-06 03:30:00|207565|207415|207642|207492|207661.4|207511.4|207507.3|207357.3|608
1604633700000|2020-11-06 03:35:00|207642.1|207492.1|207694.2|207544.2|207720.6|207570.6|207630.4|207480.4|596
1604634000000|2020-11-06 03:40:00|207691.5|207541.5|207566.9|207416.9|207716.6|207566.6|207533.7|207383.7|522
1604634300000|2020-11-06 03:45:00|207567.1|207417.1|207542.1|207392.1|207604|207454|207480|207330|473
1604634600000|2020-11-06 03:50:00|207542.7|207392.7|207615.9|207465.9|207684|207534|207476|207326|489
1604634900000|2020-11-06 03:55:00|207615.3|207465.3|207667.5|207517.5|207716.6|207566.6|207543.1|207393.1|615
1604635200000|2020-11-06 04:00:00|207672.1|207522.1|207756.5|207606.5|207763.9|207613.9|207603.7|207453.7|600
1604635500000|2020-11-06 04:05:00|207758.3|207608.3|207773.4|207623.4|207830.5|207680.5|207706.2|207556.2|585
1604635800000|2020-11-06 04:10:00|207774.5|207624.5|207798.3|207648.3|207866.4|207716.4|207748.1|207598.1|641
1604636100000|2020-11-06 04:15:00|207798.9|207648.9|207779.9|207629.9|207862.4|207712.4|207760.2|207610.2|528
1604636400000|2020-11-06 04:20:00|207782.1|207632.1|207720.3|207570.3|207831.1|207681.1|207695.9|207545.9|551
1604636700000|2020-11-06 04:25:00|207720.9|207570.9|207649.8|207499.8|207763|207613|207633.3|207483.3|520
1604637000000|2020-11-06 04:30:00|207648.8|207498.8|207628.2|207478.2|207654.5|207504.5|207599|207449|460
1604637300000|2020-11-06 04:35:00|207632.4|207482.4|207646.9|207496.9|207671.3|207521.3|207607.1|207457.1|500
1604637600000|2020-11-06 04:40:00|207646.8|207496.8|207601.9|207451.9|207669|207519|207594.9|207444.9|483
1604637900000|2020-11-06 04:45:00|207612.1|207462.1|207686.6|207536.6|207694.8|207544.8|207565.8|207415.8|574
1604638200000|2020-11-06 04:50:00|207681.9|207531.9|207658.1|207508.1|207695.3|207545.3|207622.2|207472.2|480
1604638500000|2020-11-06 04:55:00|207660.2|207510.2|207808.6|207658.6|207855.8|207705.8|207636.5|207486.5|539
1604638800000|2020-11-06 05:00:00|207806.7|207656.7|207724.4|207574.4|207823|207673|207718.4|207568.4|605
1604639100000|2020-11-06 05:05:00|207723.6|207573.6|207518.7|207368.7|207734.4|207584.4|207517.7|207367.7|684
1604639400000|2020-11-06 05:10:00|207523.3|207373.3|207434.8|207284.8|207552.6|207402.6|207426.5|207276.5|634
1604639700000|2020-11-06 05:15:00|207434.4|207284.4|207407.8|207257.8|207445.7|207295.7|207317.6|207167.6|764
1604640000000|2020-11-06 05:20:00|207409.4|207259.4|207431.1|207281.1|207477.6|207327.6|207397.2|207247.2|735
1604640300000|2020-11-06 05:25:00|207424.4|207274.4|207418.2|207268.2|207441.4|207291.4|207332.6|207182.6|538
1604640600000|2020-11-06 05:30:00|207421.8|207271.8|207603.8|207453.8|207611.6|207461.6|207384.8|207234.8|574
1604640900000|2020-11-06 05:35:00|207603|207453|207648.1|207498.1|207667.6|207517.6|207543.2|207393.2|504
1604641200000|2020-11-06 05:40:00|207655.3|207505.3|207575.3|207425.3|207699.6|207549.6|207555.9|207405.9|640
1604641500000|2020-11-06 05:45:00|207576.8|207426.8|207715.9|207565.9|207766.4|207616.4|207552.8|207402.8|801
1604641800000|2020-11-06 05:50:00|207717.6|207567.6|207627.7|207477.7|207737.4|207587.4|207601.7|207451.7|658
1604642100000|2020-11-06 05:55:00|207630.4|207480.4|207583.1|207433.1|207639.8|207489.8|207497|207347|866
1604642400000|2020-11-06 06:00:00|207583.7|207433.7|207453.6|207303.6|207641|207491|207422.4|207272.4|950
1604642700000|2020-11-06 06:05:00|207452|207302|207428.3|207278.3|207497.3|207347.3|207372.2|207222.2|784
1604643000000|2020-11-06 06:10:00|207427.3|207277.3|207341.3|207191.3|207561.5|207411.5|207276.7|207126.7|795
1604643300000|2020-11-06 06:15:00|207342|207192|207252.4|207102.4|207401.7|207251.7|207196.9|207046.9|761
1604643600000|2020-11-06 06:20:00|207254.3|207104.3|207390.7|207240.7|207466.2|207316.2|207253.2|207103.2|617
1604643900000|2020-11-06 06:25:00|207391.2|207241.2|207604.5|207454.5|207628.3|207478.3|207339.4|207189.4|669
1604644200000|2020-11-06 06:30:00|207581.8|207431.8|207473.2|207323.2|207616.8|207466.8|207420.7|207270.7|658
1604644500000|2020-11-06 06:35:00|207474.4|207324.4|207557.3|207407.3|207603.4|207453.4|207425.6|207275.6|564
1604644800000|2020-11-06 06:40:00|207558.7|207408.7|207353.9|207203.9|207558.7|207408.7|207335.1|207185.1|650
1604645100000|2020-11-06 06:45:00|207354.8|207204.8|207541.7|207391.7|207561.6|207411.6|207344.7|207194.7|600
1604645400000|2020-11-06 06:50:00|207540.9|207390.9|207557.7|207407.7|207587.5|207437.5|207414|207264|532
1604645700000|2020-11-06 06:55:00|207558.2|207408.2|207575.9|207425.9|207594.1|207444.1|207441.8|207291.8|486
1604646000000|2020-11-06 07:00:00|207528.7|207378.7|207602.8|207452.8|207694.3|207544.3|207469.5|207319.5|745
1604646300000|2020-11-06 07:05:00|207603.2|207453.2|207569.8|207419.8|207616.7|207466.7|207497|207347|751
1604646600000|2020-11-06 07:10:00|207572|207422|207523.8|207373.8|207578.3|207428.3|207308.1|207158.1|785
1604646900000|2020-11-06 07:15:00|207523.9|207373.9|207348.2|207198.2|207534|207384|207348.2|207198.2|707
1604647200000|2020-11-06 07:20:00|207349.2|207199.2|207150.1|207000.1|207354.7|207204.7|207090|206940|855
1604647500000|2020-11-06 07:25:00|207149.6|206999.6|207039.7|206889.7|207173.1|207023.1|206940|206790|670
1604647800000|2020-11-06 07:30:00|207040.3|206890.3|207144.5|206994.5|207172.3|207022.3|207018.5|206868.5|783
1604648100000|2020-11-06 07:35:00|207144.3|206994.3|207080|206930|207225.2|207075.2|207034.6|206884.6|679
1604648400000|2020-11-06 07:40:00|207078.4|206928.4|207304.8|207154.8|207324.2|207174.2|207077.2|206927.2|930
1604648700000|2020-11-06 07:45:00|207308.8|207158.8|207193.9|207043.9|207338.2|207188.2|207183.5|207033.5|919
1604649000000|2020-11-06 07:50:00|207193|207043|207201.4|207051.4|207297.5|207147.5|207166.2|207016.2|689
1604649300000|2020-11-06 07:55:00|207200|207050|207014.3|206864.3|207200|207050|207014.3|206864.3|703
1604649600000|2020-11-06 08:00:00|207000.6|206850.6|206751.5|206601.5|207081.5|206931.5|206736.4|206586.4|788
1604649900000|2020-11-06 08:05:00|206757.4|206607.4|206751.1|206601.1|206878.5|206728.5|206662.5|206512.5|716
1604650200000|2020-11-06 08:10:00|206748|206598|207174.2|207024.2|207215.6|207065.6|206692.1|206542.1|818
1604650500000|2020-11-06 08:15:00|207170.5|207020.5|207178.4|207028.4|207342|207192|207162|207012|913
1604650800000|2020-11-06 08:20:00|207177.2|207027.2|207179.6|207029.6|207306.8|207156.8|206989.2|206839.2|971
1604651100000|2020-11-06 08:25:00|207180.5|207030.5|207059|206909|207217.5|207067.5|206955.5|206805.5|834
1604651400000|2020-11-06 08:30:00|207053.1|206903.1|206970|206820|207141.7|207003|206957.4|206807.4|983
1604651700000|2020-11-06 08:35:00|206969.8|206819.8|207004.8|206854.8|207062.9|206912.9|206895.8|206749.4|1025
1604652000000|2020-11-06 08:40:00|207005.3|206855.3|207263|207113|207303|207153|207005.3|206855.3|1027
1604652300000|2020-11-06 08:45:00|207263.7|207113.7|207354|207204|207429.1|207279.1|207220.1|207070.1|1017
1604652600000|2020-11-06 08:50:00|207349.9|207199.9|207470.1|207320.1|207490.6|207340.6|207325.6|207175.6|887
1604652900000|2020-11-06 08:55:00|207469.3|207319.3|207720.8|207570.8|207789.7|207639.7|207409.3|207259.3|877
1604653200000|2020-11-06 09:00:00|207722.3|207572.3|207779.6|207629.6|207872.6|207722.6|207651|207501|1056
1604653500000|2020-11-06 09:05:00|207779.8|207629.8|208233.9|208083.9|208267.9|208117.9|207764.7|207614.7|1035
1604653800000|2020-11-06 09:10:00|208227|208077|208199.3|208049.3|208440.1|208290.1|208138.1|207988.1|1063
1604654100000|2020-11-06 09:15:00|208198.9|208048.9|207976.3|207826.3|208198.9|208048.9|207880.7|207730.7|1019
1604654400000|2020-11-06 09:20:00|207976.1|207826.1|207638.5|207488.5|208022.3|207872.3|207627.4|207477.4|965
1604654700000|2020-11-06 09:25:00|207624.6|207474.6|207621.2|207471.2|207664.3|207514.3|207510.4|207360.4|1000
1604655000000|2020-11-06 09:30:00|207619.3|207469.3|207402.7|207252.7|207693|207543|207359.5|207209.5|1035
1604655300000|2020-11-06 09:35:00|207402.9|207252.9|207519.6|207369.6|207542.1|207392.1|207386.4|207236.4|885
1604655600000|2020-11-06 09:40:00|207522|207372|207384.2|207234.2|207610.4|207460.4|207370.7|207220.7|841
1604655900000|2020-11-06 09:45:00|207384.6|207234.6|207326.9|207176.9|207470.9|207320.9|207318.4|207168.4|832
1604656200000|2020-11-06 09:50:00|207324.3|207174.3|207562.7|207412.7|207643.4|207493.4|207249.8|207099.8|827
1604656500000|2020-11-06 09:55:00|207567.3|207417.3|207481.8|207331.8|207825|207675|207481.8|207331.8|1004
1604656800000|2020-11-06 10:00:00|207486.4|207336.4|207576.2|207426.2|207705.2|207555.2|207429.9|207279.9|1061
1604657100000|2020-11-06 10:05:00|207575.8|207425.8|207538.8|207388.8|207698.8|207548.8|207511.3|207361.3|996
1604657400000|2020-11-06 10:10:00|207542.6|207392.6|207561.6|207411.6|207622.1|207472.1|207430.4|207280.4|1080
1604657700000|2020-11-06 10:15:00|207560.2|207410.2|207767.7|207617.7|207818.9|207668.9|207497.8|207347.8|1034
1604658000000|2020-11-06 10:20:00|207761|207611|208125.1|207975.1|208194.8|208044.8|207745.4|207595.4|1069
1604658300000|2020-11-06 10:25:00|208126.7|207976.7|207970.9|207820.9|208308.9|208158.9|207908|207758|1043
1604658600000|2020-11-06 10:30:00|207971.5|207821.5|207926.6|207776.6|208034.7|207884.7|207851.5|207701.5|941
1604658900000|2020-11-06 10:35:00|207927.3|207777.3|207607.6|207457.6|207927.5|207777.5|207601.6|207451.6|955
1604659200000|2020-11-06 10:40:00|207604.7|207454.7|207403.8|207253.8|207608.3|207458.3|207348.4|207198.4|738
1604659500000|2020-11-06 10:45:00|207401.5|207251.5|207223.5|207073.5|207402.5|207252.5|207130.7|206980.7|741
1604659800000|2020-11-06 10:50:00|207223.7|207073.7|207607.2|207457.2|207613.6|207463.6|207121.7|206971.7|915
1604660100000|2020-11-06 10:55:00|207608.7|207458.7|207653.6|207503.6|207684.1|207534.1|207470.1|207320.1|958
1604660400000|2020-11-06 11:00:00|207658.5|207508.5|207423.9|207273.9|207699.6|207549.6|207413.1|207263.1|932
1604660700000|2020-11-06 11:05:00|207426.7|207276.7|207280|207130|207610.4|207460.4|207272.2|207122.2|1060
1604661000000|2020-11-06 11:10:00|207279.5|207129.5|207307.6|207157.6|207353.8|207203.8|207132|206982|1060
1604661300000|2020-11-06 11:15:00|207307.8|207157.8|207294.7|207144.7|207351.5|207201.5|207210.5|207060.5|986
1604661600000|2020-11-06 11:20:00|207293.7|207143.7|207424.1|207274.1|207426.4|207276.4|207175.7|207025.7|996
1604661900000|2020-11-06 11:25:00|207423|207273|207769.5|207619.5|207842.9|207692.9|207413.3|207263.3|1032
1604662200000|2020-11-06 11:30:00|207768.3|207618.3|207544.6|207394.6|207855.7|207705.7|207538.9|207388.9|1013
1604662500000|2020-11-06 11:35:00|207542.7|207392.7|207476|207326|207625.2|207475.2|207430.1|207280.1|1005
1604662800000|2020-11-06 11:40:00|207479.2|207329.2|207376.6|207226.6|207648.8|207498.8|207351.2|207201.2|1039
1604663100000|2020-11-06 11:45:00|207376.1|207226.1|207493.7|207343.7|207493.7|207343.7|207285.7|207135.7|957
1604663400000|2020-11-06 11:50:00|207491.9|207341.9|207311.2|207161.2|207512.8|207362.8|207196.7|207088.7|964
1604663700000|2020-11-06 11:55:00|207311.3|207161.3|207564.8|207414.8|207610|207460|207294.3|207144.3|936
1604664000000|2020-11-06 12:00:00|207562.2|207412.2|207569.3|207419.3|207708.5|207558.5|207483.3|207333.3|984
1604664300000|2020-11-06 12:05:00|207568.9|207418.9|207670.9|207520.9|207748.1|207598.1|207546.4|207396.4|1061
1604664600000|2020-11-06 12:10:00|207666|207516|207769.9|207619.9|207842.3|207692.3|207637.5|207507.9|1041
1604664900000|2020-11-06 12:15:00|207771.8|207621.8|207700|207550|207827.5|207677.5|207658.1|207508.1|994
1604665200000|2020-11-06 12:20:00|207699.8|207549.8|207903.7|207753.7|207926.6|207777.5|207611.9|207487|889
1604665500000|2020-11-06 12:25:00|207903.3|207753.3|207962.1|207812.1|208232.3|208082.3|207898.3|207748.3|1068
1604665800000|2020-11-06 12:30:00|207962.6|207812.6|208241.2|208091.2|208251.7|208101.7|207851.4|207701.4|1057
1604666100000|2020-11-06 12:35:00|208240.2|208090.2|208593.6|208443.6|208660.1|208524.9|208235.5|208085.5|1110
1604666400000|2020-11-06 12:40:00|208601.9|208451.9|208371.1|208221.1|208710.4|208560.4|208310.8|208160.8|1027
1604666700000|2020-11-06 12:45:00|208369.2|208219.2|208132.9|207982.9|208382|208232|208129.4|207979.4|975
1604667000000|2020-11-06 12:50:00|208133.7|207983.7|208088.4|207938.4|208204.4|208054.4|207931.8|207791.2|970
1604667300000|2020-11-06 12:55:00|208087.9|207937.9|208132.1|207982.1|208137.8|207987.8|207947.5|207797.5|831
1604667600000|2020-11-06 13:00:00|208136.8|207986.8|208128.2|207978.2|208352.8|208202.8|208059.9|207909.9|982
1604667900000|2020-11-06 13:05:00|208130.4|207980.4|208047.1|207897.1|208212.3|208109.7|207951.3|207801.3|1009
1604668200000|2020-11-06 13:10:00|208046.2|207896.2|208023.3|207873.3|208162.5|208062.2|207954.7|207836|960
1604668500000|2020-11-06 13:15:00|208022.4|207872.4|208049|207899|208128.9|207978.9|207885.1|207767.1|981
1604668800000|2020-11-06 13:20:00|208057.2|207907.2|208216.5|208066.5|208218.5|208068.5|208009|207859|946
1604669100000|2020-11-06 13:25:00|208216.6|208066.6|208329.6|208010.6|208448.6|208247.9|208122.9|207972.9|775
1604669400000|2020-11-06 13:30:00|208332.3|208013.3|207963.9|207813.9|208477|208197.2|207956.1|207806.1|827
1604669700000|2020-11-06 13:35:00|207964.3|207814.3|207766|207616|208031.5|207881.5|207590.6|207440.6|978
1604670000000|2020-11-06 13:40:00|207763.5|207613.5|207912.2|207762.2|207948.7|207798.7|207742.1|207592.1|1122
1604670300000|2020-11-06 13:45:00|207910|207760|207818.2|207668.2|208052.1|207902.1|207759.5|207609.5|1154
1604670600000|2020-11-06 13:50:00|207818.5|207668.5|207540.3|207390.3|207831.6|207681.6|207338.2|207188.2|1149
1604670900000|2020-11-06 13:55:00|207539.9|207389.9|207097.4|206947.4|207559.9|207409.9|207017.4|206892.7|1127
1604671200000|2020-11-06 14:00:00|207097.2|206947.2|207339.1|207189.1|207353.1|207203.1|206920.6|206786.3|1115
1604671500000|2020-11-06 14:05:00|207339.4|207189.4|207264.7|207114.7|207439.5|207312.8|207189.7|207079.5|1059
1604671800000|2020-11-06 14:10:00|207264|207114|206658.6|206508.6|207306.7|207158.4|206617.6|206467.6|1114
1604672100000|2020-11-06 14:15:00|206641.6|206491.6|206294.1|206144.1|206781.2|206631.2|206099.2|205949.2|1154
1604672400000|2020-11-06 14:20:00|206294.6|206144.6|206685.7|206535.7|206863.9|206713.9|206034.1|205884.1|863
1604672700000|2020-11-06 14:25:00|206690.8|206540.8|206774.3|206624.3|206851.4|206701.4|206620.2|206470.2|837
1604673000000|2020-11-06 14:30:00|206778.1|206628.1|206579.5|206429.5|206886.9|206774.6|206468.5|206318.5|846
1604673300000|2020-11-06 14:35:00|206577.4|206427.4|206830.6|206680.6|206866.7|206716.7|206533.8|206383.8|821
1604673600000|2020-11-06 14:40:00|206832.8|206682.8|207135.8|206985.8|207417|207318.8|206774.1|206624.1|846
1604673900000|2020-11-06 14:45:00|207129.9|206979.9|206999.1|206849.1|207208.7|207058.7|206722.7|206576.4|832
1604674200000|2020-11-06 14:50:00|206999.4|206849.4|207423.2|207273.2|207528.5|207378.5|206973.9|206844.4|825
1604674500000|2020-11-06 14:55:00|207425.2|207275.2|207261.2|207111.2|207523.6|207407.2|207122.4|206972.4|847
1604674800000|2020-11-06 15:00:00|207258|207108|207261.7|207111.7|207358.2|207208.2|207085.1|206935.1|825
1604675100000|2020-11-06 15:05:00|207284|207134|206925.8|206775.8|207324.6|207174.6|206904|206754|948
1604675400000|2020-11-06 15:10:00|206926.2|206776.2|206828.6|206678.6|206973.6|206826.2|206729.6|206579.6|1159
1604675700000|2020-11-06 15:15:00|206834.7|206684.7|206647.7|206497.7|207048|206898|206599.2|206473.7|1143
1604676000000|2020-11-06 15:20:00|206652.9|206502.9|206485.6|206335.6|206702.3|206602.9|206388.6|206269.3|1111
1604676300000|2020-11-06 15:25:00|206481.1|206331.1|206382.6|206232.6|206542.4|206392.4|206259.3|206122.9|1097
1604676600000|2020-11-06 15:30:00|206386.8|206236.8|206424.2|206274.2|206497|206347|206213.6|206121.6|1140
1604676900000|2020-11-06 15:35:00|206437.5|206287.5|206534.6|206384.6|206536.8|206386.8|206304.4|206154.4|1143
1604677200000|2020-11-06 15:40:00|206536.1|206386.1|206183.5|206033.5|206574.8|206424.8|206101.1|205951.1|1088
1604677500000|2020-11-06 15:45:00|206189.8|206039.8|205899|205749|206211.1|206068.2|205867.2|205738.4|1098
1604677800000|2020-11-06 15:50:00|205900.5|205750.5|205915.5|205765.5|206103.7|205953.7|205816.4|205678|1135
1604678100000|2020-11-06 15:55:00|205933.2|205783.2|206109.4|205959.4|206187.7|206050.2|205728.9|205634.5|1156
1604678400000|2020-11-06 16:00:00|206084.1|205934.1|206149|205999|206293.9|206143.9|205900.1|205804.7|1140
1604678700000|2020-11-06 16:05:00|206147.4|205997.4|206066.9|206016.9|206190.9|206076.8|206015.9|205902.1|1101
1604679000000|2020-11-06 16:10:00|206071.3|206021.3|206364.9|206214.9|206386.6|206260|206061.9|205963.1|1031
1604679300000|2020-11-06 16:15:00|206358.1|206208.1|206242|206092|206415.1|206288.3|206114.8|206006.5|1097
1604679600000|2020-11-06 16:20:00|206241.4|206091.4|206251.8|206101.8|206385.9|206286.8|206144.5|206010.1|1108
1604679900000|2020-11-06 16:25:00|206255.6|206105.6|206213.1|206063.1|206298.5|206153.5|206100.2|206004|1022
1604680200000|2020-11-06 16:30:00|206211.4|206061.4|206309|206159|206346.7|206245.5|206134.2|206026.8|1035
1604680500000|2020-11-06 16:35:00|206308.9|206158.9|206193.5|206043.5|206309.9|206206.9|206106.4|206006.9|1064
1604680800000|2020-11-06 16:40:00|206190.5|206040.5|206231.7|206081.7|206263.4|206159.4|206107.6|206018.4|1101
1604681100000|2020-11-06 16:45:00|206232.4|206082.4|206348.5|206198.5|206358.9|206208.9|206170.3|206051.4|1030
1604681400000|2020-11-06 16:50:00|206349.1|206199.1|206278.7|206228.7|206361.8|206260|206210.5|206070.6|1069
1604681700000|2020-11-06 16:55:00|206278.3|206228.3|206435.4|206285.4|206502.3|206390.9|206276.4|206192.9|1088
1604682000000|2020-11-06 17:00:00|206435.6|206285.6|206281.1|206231.1|206469.8|206361.2|206188.1|206086.2|1039
1604682300000|2020-11-06 17:05:00|206281.9|206231.9|206319.5|206169.5|206428.8|206335.7|206251.1|206140|964
1604682600000|2020-11-06 17:10:00|206263.1|206213.1|206244.4|206094.4|206344.2|206241.2|206149.3|206021.3|1072
1604682900000|2020-11-06 17:15:00|206247.4|206097.4|206306.7|206156.7|206346|206196.1|206200.6|206050.6|1020
1604683200000|2020-11-06 17:20:00|206305.6|206155.6|206214.5|206064.5|206319.7|206169.7|206135.4|206030.7|1066
1604683500000|2020-11-06 17:25:00|206215.1|206065.1|206206.5|206056.5|206356|206257.8|206153.8|206039.5|957
1604683800000|2020-11-06 17:30:00|206157.2|206107.2|206165.6|206115.6|206228.6|206129.6|206086.8|205984|922
1604684100000|2020-11-06 17:35:00|206165.8|206115.8|206338.2|206188.2|206436.1|206330.6|206164.2|206092.9|1066
1604684400000|2020-11-06 17:40:00|206341.2|206191.2|206380|206330|206465.3|206369.2|206244.4|206140.7|991
1604684700000|2020-11-06 17:45:00|206382.1|206332.1|206390.4|206240.4|206528.1|206413.1|206321.3|206188|1037
1604685000000|2020-11-06 17:50:00|206345|206295|206338|206288|206441.8|206341.9|206293.4|206194.4|1096
1604685300000|2020-11-06 17:55:00|206338.1|206288.1|206426.5|206376.5|206540.6|206441.2|206321.3|206227.9|1039
1604685600000|2020-11-06 18:00:00|206475.4|206325.4|206315.1|206265.1|206499.6|206377.8|206297.8|206190.7|1000
1604685900000|2020-11-06 18:05:00|206315.8|206265.8|206171.7|206021.7|206385.5|206282|206148|206017.8|1027
1604686200000|2020-11-06 18:10:00|206171.8|206021.8|205900.1|205850.1|206175.8|206034.6|205888.6|205795.6|1030
1604686500000|2020-11-06 18:15:00|205900.6|205850.6|205896.9|205846.9|205966.3|205870|205809.3|205725.3|974
1604686800000|2020-11-06 18:20:00|205900.7|205850.7|205884.6|205834.6|205961.2|205867.7|205859.4|205758|795
1604687100000|2020-11-06 18:25:00|205884.7|205834.7|205913.5|205863.5|205970.9|205867.8|205838.6|205757.1|824
1604687400000|2020-11-06 18:30:00|205920.4|205870.4|206052.2|205902.2|206074|205956.8|205871.2|205768.7|877
1604687700000|2020-11-06 18:35:00|206051.9|205901.9|205955.8|205905.8|206059|205909|205939.9|205843.5|955
1604688000000|2020-11-06 18:40:00|205955.3|205905.3|206029.3|205879.3|206046.6|205936.5|205929.1|205823.7|899
1604688300000|2020-11-06 18:45:00|206029.6|205879.6|205921.4|205871.4|206034.9|205936.7|205916.8|205814.8|724
1604688600000|2020-11-06 18:50:00|205920.7|205870.7|205950.2|205900.2|206006.8|205955.4|205912.7|205821|936
1604688900000|2020-11-06 18:55:00|205951.5|205901.5|205854.9|205804.9|206045.5|205952.3|205826.8|205745.7|932
1604689200000|2020-11-06 19:00:00|205853.3|205803.3|205915|205865|205960.1|205910.1|205849.4|205799.4|1027
1604689500000|2020-11-06 19:05:00|205908.6|205858.6|205795.4|205745.4|205951.5|205859.2|205791.2|205741.2|1043
1604689800000|2020-11-06 19:10:00|205789|205739|205654.9|205604.9|205862.9|205777.7|205651.4|205552.5|961
1604690100000|2020-11-06 19:15:00|205652.6|205602.6|205535.7|205485.7|205740|205625.6|205529|205428.1|998
1604690400000|2020-11-06 19:20:00|205535.1|205485.1|205386.1|205336.1|205579.5|205529.5|205361.7|205307.5|915
1604690700000|2020-11-06 19:25:00|205387.7|205337.7|205518.3|205468.3|205570.7|205480.5|205355.9|205292.3|998
1604691000000|2020-11-06 19:30:00|205518.1|205468.1|205689|205639|205740.2|205641.2|205516.3|205466.3|839
1604691300000|2020-11-06 19:35:00|205693.9|205643.9|205739.3|205689.3|205798.3|205742.5|205687.7|205602.8|938
1604691600000|2020-11-06 19:40:00|205740.4|205690.4|205868.1|205818.1|205912.5|205828.6|205689.4|205596.2|957
1604691900000|2020-11-06 19:45:00|205869.9|205819.9|205904.8|205854.8|205978.2|205876.8|205824.8|205768.2|993
1604692200000|2020-11-06 19:50:00|205903.1|205853.1|205728.9|205578.9|205926.8|205853.4|205615.2|205558|996
1604692500000|2020-11-06 19:55:00|205726.4|205576.4|205732.9|205582.9|205818.3|205690.8|205637.7|205546.8|1007
1604692800000|2020-11-06 20:00:00|205731.7|205581.7|206004.4|205854.4|206110.6|205993.2|205731.7|205581.7|1044
1604693100000|2020-11-06 20:05:00|206005.8|205855.8|206154.5|206004.5|206169.3|206028.7|205908.4|205805.2|1110
1604693400000|2020-11-06 20:10:00|206155.5|206005.5|206242.3|206092.3|206258.5|206130|206081.4|205931.4|969
1604693700000|2020-11-06 20:15:00|206242.7|206092.7|206112.5|205962.5|206356|206206|206093.4|205943.4|1080
1604694000000|2020-11-06 20:20:00|206114.4|205964.4|205935.8|205785.8|206122|205972|205928.6|205778.6|1098
1604694300000|2020-11-06 20:25:00|205934.9|205784.9|205744.1|205694.1|205956.8|205806.8|205710.9|205609.2|1020
1604694600000|2020-11-06 20:30:00|205744.5|205694.5|205569.9|205419.9|205795.1|205694.5|205515.1|205365.1|1000
1604694900000|2020-11-06 20:35:00|205571.6|205421.6|205444.4|205294.4|205633.5|205483.5|205439.2|205289.2|1071
1604695200000|2020-11-06 20:40:00|205444.5|205294.5|205348|205198|205479.4|205329.4|205346.4|205196.4|1010
1604695500000|2020-11-06 20:45:00|205351.6|205201.6|205327|205177|205419.2|205304.7|205285.7|205135.7|954
1604695800000|2020-11-06 20:50:00|205326|205176|205536.6|205386.6|205538.2|205388.2|205320.4|205170.4|990
1604696100000|2020-11-06 20:55:00|205530.9|205380.9|205634.4|205484.4|205690.1|205540.1|205525.4|205375.4|895
1604869200000|2020-11-08 21:00:00|205770.3|205406.3|205753|205389|205770.3|205406.3|205687.5|205323.5|3
1604869500000|2020-11-08 21:05:00|205687.5|205323.5|205791.5|205427.5|205812.5|205448.5|205678|205323.5|19
1604869800000|2020-11-08 21:10:00|205769|205405|205769|205405|205791.5|205427.5|205769|205405|4
1604870400000|2020-11-08 21:20:00|205686.5|205322.5|205769|205405|205769|205405|205686.5|205322.5|2
1604870700000|2020-11-08 21:25:00|205678|205338|205769|205405|205769|205405|205678|205338|2
1604871000000|2020-11-08 21:30:00|205686.5|205322.5|205769|205405|205791.5|205427.5|205678|205322.5|7
1604871300000|2020-11-08 21:35:00|205791.5|205427.5|205769|205405|205791.5|205427.5|205769|205405|4
1604871600000|2020-11-08 21:40:00|205649.6|205459.6|205769|205405|205769|205459.6|205649.6|205388.8|5
1604871900000|2020-11-08 21:45:00|205791.5|205427.5|205782.5|205418.5|205791.5|205427.5|205772.2|205408.2|3
1604872200000|2020-11-08 21:50:00|205769|205405|205769|205405|205844.4|205497.6|205635.3|205295.9|33
1604872500000|2020-11-08 21:55:00|205839.9|205475.9|205699.8|205335.8|205839.9|205475.9|205699.8|205335.8|19
1604872800000|2020-11-08 22:00:00|205690|205326|205797.7|205433.7|205864|205500|205634.5|205326|43
1604873100000|2020-11-08 22:05:00|205816.9|205452.9|205797.3|205433.3|205840|205476|205696.7|205332.7|66
1604873400000|2020-11-08 22:10:00|205692|205328|205718.2|205354.2|205798.1|205434.1|205673.8|205309.8|106
1604873700000|2020-11-08 22:15:00|205678.4|205370.4|205754.3|205390.3|205794.6|205430.6|205597.6|205332.9|90
1604874000000|2020-11-08 22:20:00|205755.5|205391.5|205791.7|205467.7|205826.2|205499.6|205715.5|205351.5|142
1604874300000|2020-11-08 22:25:00|205801.2|205477.2|205774.3|205450.3|205821|205506.9|205652.5|205425|103
1604874600000|2020-11-08 22:30:00|205780.5|205456.5|205775.2|205451.2|205824.7|205517.1|205651.9|205402.4|223
1604874900000|2020-11-08 22:35:00|205755.6|205431.6|205763.5|205439.5|205805.2|205505.6|205648.5|205407.2|88
1604875200000|2020-11-08 22:40:00|205764|205440|205763.4|205444.4|205804.5|205505|205641.5|205416.7|88
1604875500000|2020-11-08 22:45:00|205791|205472|205710.3|205391.3|205807.7|205496.3|205642.5|205391.3|85
1604875800000|2020-11-08 22:50:00|205711.7|205392.7|205795.3|205486|205819.5|205500.5|205634.5|205379.4|258
1604876100000|2020-11-08 22:55:00|205809.4|205490.4|205768.9|205449.9|205842.3|205534.5|205627.8|205399.3|158
1604876400000|2020-11-08 23:00:00|205782.2|205463.2|205584.8|205434.8|205805|205535.3|205550.5|205317.2|594
1604876700000|2020-11-08 23:05:00|205565.5|205415.5|205561.7|205311.7|205712.8|205463.3|205505.1|205289.9|400
1604877000000|2020-11-08 23:10:00|205575.8|205307.6|205578.9|205269.6|205676.9|205376.2|205411.4|205254.7|538
1604877300000|2020-11-08 23:15:00|205463.8|205313.8|205409|205259|205670.7|205417.5|205362.3|205184.2|594
1604877600000|2020-11-08 23:20:00|205422.9|205272.9|205455.2|205305.2|205516.7|205366.7|205394.8|205244.8|450
1604877900000|2020-11-08 23:25:00|205453|205303|205421.5|205271.5|205455.2|205305.2|205386.3|205236.3|328
1604878200000|2020-11-08 23:30:00|205422.3|205272.3|205472.3|205322.3|205581.4|205431.4|205388.2|205238.2|382
1604878500000|2020-11-08 23:35:00|205462.3|205312.3|205347.9|205197.9|205478.9|205328.9|205319.2|205169.2|418
1604878800000|2020-11-08 23:40:00|205345.3|205195.3|205316.5|205166.5|205345.3|205195.3|205211.5|205061.5|569
1604879100000|2020-11-08 23:45:00|205314.2|205164.2|205341.9|205191.9|205429.9|205279.9|205311.8|205161.8|399
1604879400000|2020-11-08 23:50:00|205356.6|205206.6|205189.5|205039.5|205363|205213|205185.2|205035.2|457
1604879700000|2020-11-08 23:55:00|205189|205039|205294.2|205144.2|205305.2|205155.2|205179.8|205029.8|365
1604880000000|2020-11-09 00:00:00|205293.9|205143.9|205315.6|205165.6|205368.3|205218.3|205216.8|205066.8|512
1604880300000|2020-11-09 00:05:00|205319.2|205169.2|205505.9|205355.9|205608.1|205458.1|205294.1|205144.1|927
1604880600000|2020-11-09 00:10:00|205506|205356|205396.8|205246.8|205553.4|205403.4|205373.7|205223.7|708
1604880900000|2020-11-09 00:15:00|205401.3|205251.3|205354.5|205204.5|205449.5|205299.5|205305.1|205155.1|811
1604881200000|2020-11-09 00:20:00|205352.3|205202.3|205366.9|205216.9|205386.7|205236.7|205238.2|205088.2|790
1604881500000|2020-11-09 00:25:00|205364.7|205214.7|205351.4|205201.4|205421.7|205271.7|205334.9|205184.9|514
1604881800000|2020-11-09 00:30:00|205350.7|205200.7|205396.1|205246.1|205441.3|205291.3|205252.8|205102.8|537
1604882100000|2020-11-09 00:35:00|205395.4|205245.4|205330.6|205180.6|205399.8|205249.8|205314.6|205164.6|454
1604882400000|2020-11-09 00:40:00|205325.8|205175.8|205255.9|205105.9|205330.1|205180.1|205240.4|205090.4|385
1604882700000|2020-11-09 00:45:00|205260.6|205110.6|205181.2|205031.2|205286.8|205136.8|205141.9|204991.9|456
1604883000000|2020-11-09 00:50:00|205182.4|205032.4|205236.6|205086.6|205250.8|205100.8|205180.4|205030.4|501
1604883300000|2020-11-09 00:55:00|205233.7|205083.7|205205.6|205055.6|205370.6|205220.6|205189.5|205039.5|508
1604883600000|2020-11-09 01:00:00|205208.5|205058.5|205061.8|204911.8|205234|205084|205057.3|204907.3|738
1604883900000|2020-11-09 01:05:00|205061.9|204911.9|204917.7|204767.7|205193.6|205043.6|204753.8|204603.8|848
1604884200000|2020-11-09 01:10:00|204914.1|204764.1|204733.9|204583.9|205065|204915|204725.2|204575.2|619
1604884500000|2020-11-09 01:15:00|204733.6|204583.6|204720|204570|204784.4|204634.4|204637.6|204487.6|585
1604884800000|2020-11-09 01:20:00|204721.6|204571.6|204633|204483|204725.3|204575.3|204589.5|204439.5|586
1604885100000|2020-11-09 01:25:00|204633.3|204483.3|204527.3|204377.3|204678.3|204528.3|204388.4|204238.4|632
1604885400000|2020-11-09 01:30:00|204524.7|204374.7|204767.5|204617.5|204795.4|204645.4|204513.3|204363.3|728
1604885700000|2020-11-09 01:35:00|204763.3|204613.3|204820.8|204670.8|204897.2|204747.2|204747.6|204597.6|720
1604886000000|2020-11-09 01:40:00|204815.9|204665.9|204801.8|204651.8|204870.3|204720.3|204757.9|204607.9|591
1604886300000|2020-11-09 01:45:00|204798.9|204648.9|204888.3|204738.3|204900.1|204750.1|204760.8|204610.8|565
1604886600000|2020-11-09 01:50:00|204884.1|204734.1|204730.4|204580.4|204902.1|204752.1|204718.4|204568.4|582
1604886900000|2020-11-09 01:55:00|204726.7|204576.7|204677.7|204527.7|204785.9|204635.9|204672.9|204522.9|589
1604887200000|2020-11-09 02:00:00|204676.7|204526.7|204728.5|204578.5|204764.2|204614.2|204611.9|204461.9|576
1604887500000|2020-11-09 02:05:00|204733.5|204583.5|204629.2|204479.2|204768|204618|204627.2|204477.2|455
1604887800000|2020-11-09 02:10:00|204631.6|204481.6|204606.1|204456.1|204667.2|204517.2|204595.9|204445.9|392
1604888100000|2020-11-09 02:15:00|204605.9|204455.9|204720.1|204570.1|204750.1|204600.1|204593.3|204443.3|482
1604888400000|2020-11-09 02:20:00|204719.9|204569.9|204759.8|204609.8|204803.8|204653.8|204719.9|204569.9|466
1604888700000|2020-11-09 02:25:00|204756.4|204606.4|204712.8|204562.8|204759.7|204609.7|204672.2|204522.2|447
1604889000000|2020-11-09 02:30:00|204715.9|204565.9|204670.4|204520.4|204773.8|204623.8|204609.6|204459.6|516
1604889300000|2020-11-09 02:35:00|204670.8|204520.8|204686.6|204536.6|204710.5|204560.5|204574|204424|482
1604889600000|2020-11-09 02:40:00|204685.5|204535.5|204538.6|204388.6|204685.5|204535.5|204514.8|204364.8|487
1604889900000|2020-11-09 02:45:00|204539.6|204389.6|204568.5|204418.5|204619.3|204469.3|204519.1|204369.1|483
1604890200000|2020-11-09 02:50:00|204568.8|204418.8|204568.8|204418.8|204605|204455|204516|204366|398
1604890500000|2020-11-09 02:55:00|204568.9|204418.9|204512.3|204362.3|204574|204424|204482.6|204332.6|455
1604890800000|2020-11-09 03:00:00|204501.9|204351.9|204614.7|204464.7|204614.7|204464.7|204487.4|204337.4|404
1604891100000|2020-11-09 03:05:00|204613.8|204463.8|204544.6|204394.6|204636.1|204486.1|204528.9|204378.9|393
1604891400000|2020-11-09 03:10:00|204546.1|204396.1|204527.2|204377.2|204587.7|204437.7|204507|204357|443
1604891700000|2020-11-09 03:15:00|204528.6|204378.6|204362.8|204212.8|204533.1|204383.1|204355.6|204205.6|464
1604892000000|2020-11-09 03:20:00|204363.9|204213.9|204404.9|204254.9|204463.5|204313.5|204347.6|204197.6|502
1604892300000|2020-11-09 03:25:00|204402.8|204252.8|204430.9|204280.9|204457.3|204307.3|204390|204240|400
1604892600000|2020-11-09 03:30:00|204436.6|204286.6|204396.6|204246.6|204453|204303|204360.9|204210.9|524
1604892900000|2020-11-09 03:35:00|204396.8|204246.8|204346.8|204196.8|204422|204272|204337.7|204187.7|439
1604893200000|2020-11-09 03:40:00|204346.7|204196.7|204302.8|204152.8|204376.4|204226.4|204300.7|204150.7|322
1604893500000|2020-11-09 03:45:00|204303.7|204153.7|204320|204170|204337.2|204187.2|204258.7|204108.7|411
1604893800000|2020-11-09 03:50:00|204319.9|204169.9|204231.1|204081.1|204320.3|204170.3|204152.7|204002.7|468
1604894100000|2020-11-09 03:55:00|204232|204082|204239|204089|204263.4|204113.4|204220.6|204070.6|390
1604894400000|2020-11-09 04:00:00|204239.3|204089.3|204195.8|204045.8|204309.5|204159.5|204184.4|204034.4|394
1604894700000|2020-11-09 04:05:00|204198.1|204048.1|204126.2|203976.2|204222.6|204072.6|204105.3|203955.3|469
1604895000000|2020-11-09 04:10:00|204127.9|203977.9|204168.2|204018.2|204178.6|204028.6|204118.9|203968.9|418
1604895300000|2020-11-09 04:15:00|204168|204018|204173.8|204023.8|204193.5|204043.5|204126.2|203976.2|329
1604895600000|2020-11-09 04:20:00|204175.6|204025.6|204103.2|203953.2|204227|204077|204079.9|203929.9|401
1604895900000|2020-11-09 04:25:00|204100.1|203950.1|204085.4|203935.4|204131.7|203981.7|204074.8|203924.8|403
1604896200000|2020-11-09 04:30:00|204085.2|203935.2|204104.2|203954.2|204134.6|203984.6|204045.9|203895.9|354
1604896500000|2020-11-09 04:35:00|204113.3|203963.3|204097.1|203947.1|204129|203979|204089.7|203939.7|320
1604896800000|2020-11-09 04:40:00|204097.3|203947.3|204144.5|203994.5|204160.4|204010.4|204091.7|203941.7|356
1604897100000|2020-11-09 04:45:00|204142.7|203992.7|204102.1|203952.1|204161.2|204011.2|204094.4|203944.4|326
1604897400000|2020-11-09 04:50:00|204106.1|203956.1|204080.4|203930.4|204138.6|203988.6|204050.5|203900.5|338
1604897700000|2020-11-09 04:55:00|204080.3|203930.3|204097.1|203947.1|204106|203956|204051.5|203901.5|304
1604898000000|2020-11-09 05:00:00|204098.7|203948.7|204042.5|203892.5|204124.6|203974.6|204004.3|203854.3|449
1604898300000|2020-11-09 05:05:00|204041.4|203891.4|203949|203799|204075.5|203925.5|203944.8|203794.8|449
1604898600000|2020-11-09 05:10:00|203950.5|203800.5|203991|203841|204040.9|203890.9|203944.6|203794.6|455
1604898900000|2020-11-09 05:15:00|203994.9|203844.9|203973.7|203823.7|204011.9|203861.9|203970|203820|425
1604899200000|2020-11-09 05:20:00|203974.1|203824.1|203980.3|203830.3|203996.8|203846.8|203845.5|203695.5|396
1604899500000|2020-11-09 05:25:00|203979|203829|203925.6|203775.6|203987.5|203878|203921.6|203771.6|362
1604899800000|2020-11-09 05:30:00|203926.4|203776.4|203823.8|203673.8|204058.3|203908.3|203791.8|203641.8|393
1604900100000|2020-11-09 05:35:00|203823.3|203673.3|203774.3|203624.3|203834|203684|203740|203590|396
1604900400000|2020-11-09 05:40:00|203776.1|203626.1|203746.2|203596.2|203787.6|203637.6|203728.8|203578.8|377
1604900700000|2020-11-09 05:45:00|203744.8|203594.8|203875.9|203725.9|203939.7|203789.7|203744.8|203594.8|397
1604901000000|2020-11-09 05:50:00|203873.9|203723.9|203985|203835|203993.6|203843.6|203873.9|203723.9|424
1604901300000|2020-11-09 05:55:00|203990.3|203840.3|203933.1|203783.1|204002.2|203852.2|203886.4|203736.4|522
1604901600000|2020-11-09 06:00:00|203936.3|203786.3|203866.1|203716.1|203936.3|203786.3|203802.1|203692|524
1604901900000|2020-11-09 06:05:00|203863.5|203713.5|203919.9|203769.9|203948.9|203798.9|203841.9|203691.9|412
1604902200000|2020-11-09 06:10:00|203920.1|203770.1|204121.8|203971.8|204127.6|203977.6|203910.4|203760.4|495
1604902500000|2020-11-09 06:15:00|204120.8|203970.8|204109.1|203959.1|204163.7|204013.7|204086.5|203936.5|504
1604902800000|2020-11-09 06:20:00|204110.1|203960.1|204083.7|203933.7|204113.7|203963.7|204008.9|203858.9|484
1604903100000|2020-11-09 06:25:00|204085|203935|204121.4|203971.4|204185.7|204035.7|204061.4|203911.4|414
1604903400000|2020-11-09 06:30:00|204127.2|203977.2|204250.4|204100.4|204267.2|204117.2|204125.9|203975.9|471
1604903700000|2020-11-09 06:35:00|204251.2|204101.2|204244.3|204094.3|204322.7|204172.7|204200.8|204050.8|518
1604904000000|2020-11-09 06:40:00|204244.9|204094.9|204210.9|204060.9|204302.3|204152.3|204169|204019|487
1604904300000|2020-11-09 06:45:00|204210.2|204060.2|204151.8|204001.8|204225.4|204075.4|204149.7|203999.7|431
1604904600000|2020-11-09 06:50:00|204146.6|203996.6|204328.8|204178.8|204402|204252|204142.3|203992.3|545
1604904900000|2020-11-09 06:55:00|204337.3|204187.3|204029|203879|204341.1|204191.1|203987.3|203837.3|545
1604905200000|2020-11-09 07:00:00|204027.8|203877.8|204046.8|203896.8|204151.5|204001.5|203879.1|203729.1|746
1604905500000|2020-11-09 07:05:00|204047.2|203897.2|203975.4|203825.4|204151.4|204001.4|203922.3|203772.3|609
1604905800000|2020-11-09 07:10:00|203973.5|203823.5|203948.1|203798.1|204047.4|203897.4|203895.2|203745.2|578
1604906100000|2020-11-09 07:15:00|203946.6|203796.6|204095.7|203945.7|204104.7|203954.7|203924.6|203774.6|588
1604906400000|2020-11-09 07:20:00|204099.5|203949.5|204277.3|204127.3|204279.2|204129.2|203962.7|203812.7|665
1604906700000|2020-11-09 07:25:00|204278|204128|204388|204238|204448.7|204298.7|204214.2|204064.2|637
1604907000000|2020-11-09 07:30:00|204391.7|204241.7|204402.8|204252.8|204530.7|204380.7|204231.1|204107.5|811
1604907300000|2020-11-09 07:35:00|204394.4|204244.4|204382.6|204232.6|204500.8|204350.8|204288.7|204138.7|553
1604907600000|2020-11-09 07:40:00|204386.9|204236.9|204706.4|204556.4|204723.5|204573.5|204349.3|204222.4|747
1604907900000|2020-11-09 07:45:00|204707.9|204557.9|204662|204512|204810.2|204660.2|204630.8|204480.8|668
1604908200000|2020-11-09 07:50:00|204662.3|204512.3|204783.9|204633.9|204789.6|204639.6|204662.3|204512.3|605
1604908500000|2020-11-09 07:55:00|204785.8|204635.8|204642.9|204492.9|204815.3|204665.3|204639.8|204489.8|473
1604908800000|2020-11-09 08:00:00|204644.4|204494.4|204380.9|204230.9|204728.9|204578.9|204324.7|204174.7|701
1604909100000|2020-11-09 08:05:00|204367.4|204217.4|204273.9|204123.9|204524.2|204374.2|204240.4|204090.4|713
1604909400000|2020-11-09 08:10:00|204273.8|204123.8|204269.2|204119.2|204465.5|204315.5|204233.6|204083.6|785
1604909700000|2020-11-09 08:15:00|204272.4|204122.4|204012.9|203862.9|204272.4|204122.4|204003.1|203853.1|813
1604910000000|2020-11-09 08:20:00|204013.1|203863.1|204092.4|204042.4|204185.7|204089.7|203980.8|203850.5|804
1604910300000|2020-11-09 08:25:00|204105.7|204055.7|204264|204114|204385.2|204252.3|204080.2|203983.1|821
1604910600000|2020-11-09 08:30:00|204266.4|204116.4|204554.1|204404.1|204564.9|204414.9|204249.4|204099.4|830
1604910900000|2020-11-09 08:35:00|204551.4|204401.4|204745|204595|204772.3|204622.3|204513.5|204363.5|817
1604911200000|2020-11-09 08:40:00|204741.7|204591.7|204862.6|204712.6|204902.9|204781.8|204727.9|204577.9|843
1604911500000|2020-11-09 08:45:00|204859.1|204709.1|204707.3|204557.3|204938.9|204788.9|204707.1|204557.1|807
1604911800000|2020-11-09 08:50:00|204696|204546|204687.5|204537.5|204726.9|204576.9|204527.1|204377.1|745
1604912100000|2020-11-09 08:55:00|204687.9|204537.9|204559.9|204409.9|204718.3|204568.3|204559.9|204409.9|639
1604912400000|2020-11-09 09:00:00|204561.9|204411.9|204368.8|204218.8|204609.2|204459.2|204333|204183|833
1604912700000|2020-11-09 09:05:00|204365.7|204215.7|204188.4|204038.4|204408.1|204258.1|204112.9|203962.9|740
1604913000000|2020-11-09 09:10:00|204188|204038|203998.4|203848.4|204209.9|204059.9|203908.4|203758.4|727
1604913300000|2020-11-09 09:15:00|203999.6|203849.6|203969.3|203819.3|204088.4|203938.4|203911.3|203761.3|701
1604913600000|2020-11-09 09:20:00|203969.1|203819.1|204294.7|204144.7|204314.4|204164.4|203959.5|203809.5|778
1604913900000|2020-11-09 09:25:00|204298.1|204148.1|204192.6|204042.6|204298.5|204148.5|204120|203970|668
1604914200000|2020-11-09 09:30:00|204192.9|204042.9|204165.5|204015.5|204229.6|204079.6|204008.2|203858.2|764
1604914500000|2020-11-09 09:35:00|204164.6|204014.6|204134|203984|204213.1|204093.7|204049.8|203899.8|675
1604914800000|2020-11-09 09:40:00|204130.9|203980.9|204295|204145|204344.8|204194.8|204126|203976|725
1604915100000|2020-11-09 09:45:00|204296.2|204146.2|204588.1|204438.1|204664.3|204514.3|204253.2|204103.2|787
1604915400000|2020-11-09 09:50:00|204584.5|204434.5|204592.6|204442.6|204695.3|204545.3|204458.5|204308.5|747
1604915700000|2020-11-09 09:55:00|204592.1|204442.1|204553.4|204403.4|204679.8|204529.8|204520.5|204370.5|713
1604916000000|2020-11-09 10:00:00|204553|204403|204573|204423|204613.8|204463.8|204512.5|204362.5|684
1604916300000|2020-11-09 10:05:00|204574.2|204424.2|204444.7|204294.7|204584.4|204445.1|204399.6|204249.6|590
1604916600000|2020-11-09 10:10:00|204444.4|204294.4|204509|204359|204586.6|204436.6|204440.7|204290.7|618
1604916900000|2020-11-09 10:15:00|204505.3|204355.3|204394.4|204244.4|204510.1|204369.5|204339.4|204189.4|601
1604917200000|2020-11-09 10:20:00|204393.4|204243.4|204288.7|204138.7|204393.4|204243.4|204249.6|204123.2|554
1604917500000|2020-11-09 10:25:00|204293.8|204143.8|204195.8|204045.8|204410.7|204260.7|204190.1|204043.9|686
1604917800000|2020-11-09 10:30:00|204189.2|204039.2|204100.8|203950.8|204209.5|204059.5|204047.1|203934|593
1604918100000|2020-11-09 10:35:00|204102.5|203952.5|204339.8|204189.8|204378|204228|203971|203821|742
1604918400000|2020-11-09 10:40:00|204337.5|204187.5|204165|204015|204365.8|204230|204161.4|204011.4|589
1604918700000|2020-11-09 10:45:00|204166.7|204016.7|204215.8|204065.8|204282.9|204132.9|204165.6|204015.6|560
1604919000000|2020-11-09 10:50:00|204216.3|204066.3|204011.3|203861.3|204315.8|204165.8|203993|203843|503
1604919300000|2020-11-09 10:55:00|204009.3|203859.3|203829.5|203679.5|204014.9|203864.9|203798|203648|508
1604919600000|2020-11-09 11:00:00|203826.2|203676.2|203674.9|203524.9|203898|203748|203668.1|203518.1|639
1604919900000|2020-11-09 11:05:00|203676.4|203526.4|203839.6|203689.6|203868|203721.9|203675.9|203525.9|711
1604920200000|2020-11-09 11:10:00|203839.4|203689.4|203990.2|203840.2|204059.1|203909.1|203817.3|203667.3|641
1604920500000|2020-11-09 11:15:00|203990|203840|204059|203909|204162.1|204012.1|203990|203840|710
1604920800000|2020-11-09 11:20:00|204058.6|203908.6|204086.8|203936.8|204208.7|204058.7|204010.4|203860.4|667
1604921100000|2020-11-09 11:25:00|204082.2|203932.2|204201.4|204051.4|204242.4|204092.4|204076.6|203926.6|602
1604921400000|2020-11-09 11:30:00|204201.7|204051.7|204437.2|204287.2|204443.3|204293.3|204201.7|204051.7|647
1604921700000|2020-11-09 11:35:00|204438.1|204288.1|204532.5|204382.5|204534.6|204384.6|204381.4|204231.4|657
1604922000000|2020-11-09 11:40:00|204532|204382|204655.5|204505.5|204717.4|204567.4|204507.9|204357.9|666
1604922300000|2020-11-09 11:45:00|204656|204506|203154.7|203004.7|204659|204509|203147.8|202997.8|1163
1604922600000|2020-11-09 11:50:00|203162.4|203012.4|202769.7|202619.7|203186.5|203036.5|202045.8|201895.8|1158
1604922900000|2020-11-09 11:55:00|202781|202631|202496.2|202346.2|202868.7|202718.7|202079.3|201929.3|1169
1604923200000|2020-11-09 12:00:00|202506.1|202356.1|203183.2|203033.2|203184.7|203034.7|202310.2|202132|1088
1604923500000|2020-11-09 12:05:00|203134.6|202984.6|202819.6|202669.6|203168.7|203018.7|202442|202292|814
1604923800000|2020-11-09 12:10:00|202798.8|202648.8|202382.3|202232.3|203000.1|202850.1|202375.4|202225.4|847
1604924100000|2020-11-09 12:15:00|202390.5|202240.5|201858.1|201708.1|202553.4|202403.4|201815|201665|846
1604924400000|2020-11-09 12:20:00|201864.1|201714.1|201957.5|201807.5|202112.5|201962.5|201702.2|201552.2|825
1604924700000|2020-11-09 12:25:00|201946.7|201796.7|202219.1|202069.1|202392.3|202242.3|201779.5|201629.5|803
1604925000000|2020-11-09 12:30:00|202249.6|202099.6|202807.1|202657.1|202854|202704|202083|201933|774
1604925300000|2020-11-09 12:35:00|202828.6|202678.6|202358.9|202208.9|202903.1|202753.1|202299.3|202149.3|812
1604925600000|2020-11-09 12:40:00|202363.3|202213.3|202165.5|202015.5|202450.9|202300.9|202053.6|201903.6|780
1604925900000|2020-11-09 12:45:00|202141|201991|201490.3|201340.3|202203.3|202053.3|201431.2|201281.2|789
1604926200000|2020-11-09 12:50:00|201491.7|201341.7|201124.1|200974.1|201566.9|201416.9|201124.1|200974.1|792
1604926500000|2020-11-09 12:55:00|201131.3|200981.3|200535|200385|201131.3|200981.3|200523.5|200373.5|818
1604926800000|2020-11-09 13:00:00|200511.5|200361.5|201090|200940|201124.8|200974.8|200412.5|200262.5|817
1604927100000|2020-11-09 13:05:00|201099|200949|201198.8|201048.8|201467.5|201317.5|201053.3|200903.3|823
1604927400000|2020-11-09 13:10:00|201188.1|201038.1|201204.9|201054.9|201208.3|201058.3|200755.5|200605.5|771
1604927700000|2020-11-09 13:15:00|201201.7|201051.7|201825.2|201675.2|201978.3|201828.3|201094.5|200944.5|800
1604928000000|2020-11-09 13:20:00|201852.2|201702.2|201777.7|201627.7|201992.9|201842.9|201395.8|201245.8|792
1604928300000|2020-11-09 13:25:00|201776.2|201626.2|201596.5|201446.5|201873.2|201723.2|201554.2|201404.2|761
1604928600000|2020-11-09 13:30:00|201593.5|201443.5|201660.1|201510.1|201761|201611|201535.5|201385.5|783
1604928900000|2020-11-09 13:35:00|201660.7|201510.7|201922.5|201772.5|201945|201795|201529.9|201379.9|798
1604929200000|2020-11-09 13:40:00|201943|201793|202025.7|201875.7|202308.8|202158.8|201938.5|201788.5|777
1604929500000|2020-11-09 13:45:00|202022.9|201872.9|201897.8|201747.8|202528.9|202378.9|201850|201700|781
1604929800000|2020-11-09 13:50:00|201908.2|201758.2|201896.8|201746.8|201994.9|201844.9|201673.5|201523.5|770
1604930100000|2020-11-09 13:55:00|201898.1|201748.1|201830.8|201680.8|201898.5|201748.5|201738.9|201588.9|759
1604930400000|2020-11-09 14:00:00|201825.3|201675.3|201672|201522|201875.7|201725.7|201528.9|201378.9|736
1604930700000|2020-11-09 14:05:00|201691.4|201541.4|201928.5|201778.5|202018.3|201868.3|201635|201485|753
1604931000000|2020-11-09 14:10:00|201931.5|201781.5|202062.7|201912.7|202075|201925|201872.5|201722.5|710
1604931300000|2020-11-09 14:15:00|202061.4|201911.4|202191.7|202041.7|202295|202145|202047.5|201897.5|752
1604931600000|2020-11-09 14:20:00|202192.2|202042.2|202257.4|202107.4|202330.5|202180.5|201999.7|201849.7|743
1604931900000|2020-11-09 14:25:00|202261.8|202111.8|202081.6|201931.6|202406|202256|201952.2|201813.8|785
1604932200000|2020-11-09 14:30:00|202080.5|201930.5|202162.3|202012.3|202204.8|202054.8|201842.9|201692.9|823
1604932500000|2020-11-09 14:35:00|202166.3|202016.3|201986.4|201836.4|202253.8|202103.8|201813.8|201663.8|803
1604932800000|2020-11-09 14:40:00|201962.9|201812.9|202276.6|202126.6|202688.9|202538.9|201911.9|201761.9|797
1604933100000|2020-11-09 14:45:00|202281.8|202131.8|202140.9|201990.9|202422|202272|201985.3|201835.3|828
1604933400000|2020-11-09 14:50:00|202144.5|201994.5|202199.5|202049.5|202425.9|202308|202091.4|201941.4|801
1604933700000|2020-11-09 14:55:00|202211.1|202061.1|202675|202525|202697.7|202547.7|202199.7|202049.7|815
1604934000000|2020-11-09 15:00:00|202677.9|202527.9|202135.5|201985.5|202817.4|202667.4|202125.6|201975.6|822
1604934300000|2020-11-09 15:05:00|202146.3|201996.3|202774.8|202624.8|202778.5|202628.5|202093.4|201943.4|816
1604934600000|2020-11-09 15:10:00|202795.4|202645.4|202640.9|202490.9|202879|202729|202517.8|202367.8|823
1604934900000|2020-11-09 15:15:00|202635.8|202485.8|202580.7|202430.7|202874.1|202724.1|202515.4|202365.4|823
1604935200000|2020-11-09 15:20:00|202571.6|202421.6|202832.6|202682.6|202960.7|202810.7|202558|202408|800
1604935500000|2020-11-09 15:25:00|202832.3|202682.3|202684.5|202534.5|202900|202750|202592.1|202442.1|796
1604935800000|2020-11-09 15:30:00|202692.9|202542.9|202909|202759|202988.8|202838.8|202547.5|202397.5|803
1604936100000|2020-11-09 15:35:00|202909.8|202759.8|203451.3|203301.3|203482.6|203332.6|202903.5|202753.5|804
1604936400000|2020-11-09 15:40:00|203417.4|203267.4|203288.6|203138.6|203596.5|203446.5|203144|202994|803
1604936700000|2020-11-09 15:45:00|203294.3|203144.3|203492.6|203342.6|203496.9|203346.9|203234.6|203084.6|803
1604937000000|2020-11-09 15:50:00|203499.4|203349.4|203295.5|203145.5|203551|203401|203249.5|203099.5|902
1604937300000|2020-11-09 15:55:00|203289.9|203139.9|203031.5|202881.5|203695.3|203545.3|202944|202794|1028
1604937600000|2020-11-09 16:00:00|203032.3|202882.3|203472.7|203322.7|203540.2|203390.2|203031.9|202881.9|1070
1604937900000|2020-11-09 16:05:00|203476.4|203326.4|203354.7|203204.7|203700.1|203550.1|203309|203159|997
1604938200000|2020-11-09 16:10:00|203353.9|203203.9|203435.5|203285.5|203665.6|203515.6|203321.3|203171.3|1073
1604938500000|2020-11-09 16:15:00|203424.9|203274.9|203466.1|203316.1|203611.3|203461.3|203193.9|203043.9|1039
1604938800000|2020-11-09 16:20:00|203459.6|203309.6|203280.6|203130.6|203513.2|203363.2|203268.9|203118.9|989
1604939100000|2020-11-09 16:25:00|203274.4|203124.4|203263.5|203113.5|203516.8|203366.8|203211|203103.7|1013
1604939400000|2020-11-09 16:30:00|203266.3|203116.3|203358.2|203208.2|203682.3|203532.3|203150.5|203000.5|1041
1604939700000|2020-11-09 16:35:00|203354.9|203204.9|203388.1|203238.1|203474.8|203324.8|203248|203098|1059
1604940000000|2020-11-09 16:40:00|203389|203239|203793.8|203643.8|203802.6|203652.6|203379.6|203229.6|1095
1604940300000|2020-11-09 16:45:00|203788.9|203638.9|204266|204116|204344|204194|203657.6|203507.6|1063
1604940600000|2020-11-09 16:50:00|204265|204115|204064.1|203914.1|204536.5|204386.5|203949.3|203799.3|1026
1604940900000|2020-11-09 16:55:00|204064.8|203914.8|204230.2|204080.2|204276.9|204126.9|204002.3|203852.3|993
1604941200000|2020-11-09 17:00:00|204234.5|204084.5|204040.7|203890.7|204234.5|204084.5|203878.4|203728.4|1055
1604941500000|2020-11-09 17:05:00|204038.9|203888.9|203717.8|203567.8|204169.4|204019.4|203675.5|203525.5|992
1604941800000|2020-11-09 17:10:00|203737.6|203587.6|203794|203644|203897.9|203747.9|203677.1|203527.1|968
1604942100000|2020-11-09 17:15:00|203794.4|203644.4|203988.5|203838.5|204052.1|203902.1|203763.8|203613.8|966
1604942400000|2020-11-09 17:20:00|203990.3|203840.3|203765.2|203615.2|204011.4|203861.4|203750.7|203600.7|1010
1604942700000|2020-11-09 17:25:00|203766.2|203616.2|203645.2|203495.2|203889.9|203781.4|203611.5|203461.5|902
1604943000000|2020-11-09 17:30:00|203636.5|203486.5|203745|203595|203856.9|203706.9|203630|203480|947
1604943300000|2020-11-09 17:35:00|203746.4|203596.4|203679.8|203629.8|203890.2|203740.2|203664.8|203538.6|946
1604943600000|2020-11-09 17:40:00|203677.9|203627.9|203670.6|203520.6|203774.2|203627.9|203534.1|203428.3|930
1604943900000|2020-11-09 17:45:00|203677.2|203527.2|203578.4|203428.4|203736.6|203586.6|203526.6|203376.6|892
1604944200000|2020-11-09 17:50:00|203578.3|203428.3|203122.2|202972.2|203604.1|203468|203090.6|202940.6|906
1604944500000|2020-11-09 17:55:00|203120.9|202970.9|203418.5|203268.5|203479.3|203336.9|203105.2|202955.2|895
1604944800000|2020-11-09 18:00:00|203403.6|203253.6|203338.3|203188.3|203503.3|203353.3|203215.5|203065.5|827
1604945100000|2020-11-09 18:05:00|203329.7|203179.7|203299.6|203149.6|203439.7|203289.7|203274.9|203124.9|821
1604945400000|2020-11-09 18:10:00|203299.3|203149.3|203335.9|203185.9|203435.2|203285.2|203247.4|203097.4|834
1604945700000|2020-11-09 18:15:00|203338.5|203188.5|203396.4|203246.4|203530.8|203399.9|203323.7|203173.7|890
1604946000000|2020-11-09 18:20:00|203415.2|203265.2|203785.7|203635.7|203862.2|203736.8|203415.2|203265.2|825
1604946300000|2020-11-09 18:25:00|203785.8|203635.8|203431.3|203281.3|203785.8|203635.8|203389.5|203239.5|898
1604946600000|2020-11-09 18:30:00|203445.1|203295.1|203464.9|203314.9|203554|203404|203313.7|203163.7|841
1604946900000|2020-11-09 18:35:00|203463.9|203313.9|203469.9|203319.9|203493.1|203343.1|203210.7|203060.7|871
1604947200000|2020-11-09 18:40:00|203472.5|203322.5|203581.1|203431.1|203655.3|203505.3|203377.4|203227.4|845
1604947500000|2020-11-09 18:45:00|203580.8|203430.8|203641.4|203491.4|203686.9|203536.9|203408.3|203258.3|797
1604947800000|2020-11-09 18:50:00|203644.2|203494.2|203854.1|203704.1|203929.6|203779.6|203580|203430|758
1604948100000|2020-11-09 18:55:00|203852|203702|203776.2|203626.2|203962.3|203841.3|203654.6|203504.6|790
1604948400000|2020-11-09 19:00:00|203777.9|203627.9|203770.7|203620.7|203836.6|203725.7|203678.4|203528.4|824
1604948700000|2020-11-09 19:05:00|203778.7|203628.7|203604.4|203454.4|203786|203636|203571.3|203432.9|858
1604949000000|2020-11-09 19:10:00|203604.1|203454.1|203734.5|203584.5|203756.2|203652.2|203579.7|203435.1|798
1604949300000|2020-11-09 19:15:00|203733.6|203583.6|203452.2|203302.2|203754.8|203604.8|203442.5|203292.5|841
1604949600000|2020-11-09 19:20:00|203453.1|203303.1|203611.7|203461.7|203678.9|203528.9|203425.4|203275.4|843
1604949900000|2020-11-09 19:25:00|203608.3|203458.3|203432.2|203282.2|203641.5|203491.5|203429.3|203279.3|911
1604950200000|2020-11-09 19:30:00|203434.7|203284.7|203514.6|203364.6|203579.6|203470.6|203404.8|203254.8|815
1604950500000|2020-11-09 19:35:00|203519.4|203369.4|203604|203454|203627.6|203520.2|203382.9|203252.8|802
1604950800000|2020-11-09 19:40:00|203595.8|203445.8|203272.2|203122.2|203624.6|203474.6|203261.9|203111.9|894
1604951100000|2020-11-09 19:45:00|203269.2|203119.2|203190.6|203040.6|203388.8|203238.8|203141.8|202991.8|829
1604951400000|2020-11-09 19:50:00|203190.7|203040.7|203180.2|203030.2|203308.8|203158.8|203163|203013|820
1604951700000|2020-11-09 19:55:00|203178.3|203028.3|203045.2|202895.2|203186.8|203036.8|202924.5|202774.5|915
1604952000000|2020-11-09 20:00:00|203037.1|202887.1|202840.2|202690.2|203129.3|202979.3|202831.4|202681.4|898
1604952300000|2020-11-09 20:05:00|202842.1|202692.1|202965.7|202815.7|203024|202874|202797.1|202647.1|891
1604952600000|2020-11-09 20:10:00|202963.6|202813.6|203062|202912|203207.2|203057.2|202947.8|202797.8|830
1604952900000|2020-11-09 20:15:00|203064.1|202914.1|203052|202902|203079.2|202929.2|202982.2|202832.2|893
1604953200000|2020-11-09 20:20:00|203051.2|202901.2|203004.3|202854.3|203169.9|203019.9|202991.1|202841.1|812
1604953500000|2020-11-09 20:25:00|203004.4|202854.4|203050.7|202900.7|203084.6|202934.6|202940.8|202790.8|887
1604953800000|2020-11-09 20:30:00|203048|202898|202960.6|202810.6|203056.5|202906.5|202878.6|202728.6|936
1604954100000|2020-11-09 20:35:00|202961.1|202811.1|202860.2|202710.2|202964|202814|202854.5|202704.5|935
1604954400000|2020-11-09 20:40:00|202859.6|202709.6|202744.5|202594.5|202954.5|202804.5|202744.5|202594.5|800
1604954700000|2020-11-09 20:45:00|202748|202598|203014.3|202864.3|203132.7|202982.7|202748|202598|826
1604955000000|2020-11-09 20:50:00|203003.8|202853.8|203326.5|203176.5|203328.7|203178.7|203003.8|202853.8|984
1604955300000|2020-11-09 20:55:00|203323.1|203173.1|203309.3|203159.3|203425.4|203275.4|203261.3|203111.3|980
1604955600000|2020-11-09 21:00:00|203305.1|203155.1|203182.9|203032.9|203366|203216|203181.6|203031.6|812
1604955900000|2020-11-09 21:05:00|203183.6|203033.6|203127.4|202977.4|203214|203064|203089.9|202939.9|734
1604956200000|2020-11-09 21:10:00|203128.7|202978.7|203154.1|203004.1|203200.3|203050.3|203112.1|202962.1|738
1604956500000|2020-11-09 21:15:00|203155|203005|203216|203066|203293.3|203143.3|203120.8|202970.8|489
1604956800000|2020-11-09 21:20:00|203215.5|203065.5|203277.3|203127.3|203330.4|203180.4|203201.1|203051.1|564
1604957100000|2020-11-09 21:25:00|203280.8|203130.8|203209.6|203059.6|203299.2|203149.2|203191.6|203041.6|552
1604957400000|2020-11-09 21:30:00|203210.4|203060.4|203279.8|203129.8|203342.3|203192.3|203201.5|203051.5|557
1604957700000|2020-11-09 21:35:00|203281.8|203131.8|203326.8|203176.8|203354.8|203204.8|203257.3|203107.3|445
1604958000000|2020-11-09 21:40:00|203326|203176|203465.6|203315.6|203485.6|203335.6|203325.7|203175.7|458
1604958300000|2020-11-09 21:45:00|203466.6|203316.6|203553.6|203403.6|203559.7|203419.5|203454.1|203312.9|462
1604958600000|2020-11-09 21:50:00|203547.4|203397.4|203537.3|203387.3|203574.4|203424.4|203414.7|203264.7|469
1604958900000|2020-11-09 21:55:00|203516.2|203366.2|203517.3|203367.3|203634.2|203418.1|203467.4|203317.4|496
1604959200000|2020-11-09 22:00:00|203486.5|203336.5|203214.2|202895.2|203489.4|203339.4|203209.2|202890.2|62
1604959500000|2020-11-09 22:05:00|203249.6|202930.6|203257.5|202938.5|203348.1|203029.1|203098.3|202779.3|152
1604959800000|2020-11-09 22:10:00|203268.9|202949.9|203257.4|202938.4|203379.2|203060.2|203121.4|202802.4|190
1604960100000|2020-11-09 22:15:00|203257.5|202938.5|203272.4|202953.4|203361.8|203042.8|203106|202787|174
1604960400000|2020-11-09 22:20:00|203262.2|202943.2|203164.5|202845.5|203334.2|203015.2|203107.8|202788.8|138
1604960700000|2020-11-09 22:25:00|203159.5|202840.5|203504.9|203185.9|203597.7|203278.7|203134.4|202815.4|181
1604961000000|2020-11-09 22:30:00|203501.1|203182.1|203478.8|203159.8|203605.5|203286.5|203362.8|203136.8|306
1604961300000|2020-11-09 22:35:00|203477.6|203162.1|203485.8|203187.4|203516.2|203230.4|203346.5|203124.6|146
1604961600000|2020-11-09 22:40:00|203485.9|203190.5|203488.7|203169.7|203529.5|203314.1|203348.2|203122.7|185
1604961900000|2020-11-09 22:45:00|203489.1|203170.1|203473.6|203219|203537.1|203265.7|203346.4|203122.2|392
1604962200000|2020-11-09 22:50:00|203473.9|203205.2|203486.9|203206.6|203566.2|203315|203410.5|203126.8|241
1604962500000|2020-11-09 22:55:00|203480.7|203193.9|203470.7|203151.7|203570.9|203274.3|203388|203135.8|161
1604962800000|2020-11-09 23:00:00|203474.8|203155.8|203465.8|203146.8|203597.9|203291.7|203305.7|202986.7|555
1604963100000|2020-11-09 23:05:00|203462.2|203143.2|203343.9|203024.9|203485.8|203199.1|203266.7|202958.5|446
1604963400000|2020-11-09 23:10:00|203319.5|203000.5|203443|203124|203484.2|203193|203261.4|202973.6|554
1604963700000|2020-11-09 23:15:00|203448.6|203129.6|203351.6|203032.6|203501.9|203214.5|203267.5|202948.5|563
1604964000000|2020-11-09 23:20:00|203354.2|203035.2|203250.9|202931.9|203399.6|203080.6|203144.9|202886.2|486
1604964300000|2020-11-09 23:25:00|203227.4|202908.4|203329.2|203047.1|203462.9|203143.9|203133.8|202871.4|448
1604964600000|2020-11-09 23:30:00|203442.2|203123.2|203278.6|203008.1|203470.8|203151.8|203113.8|202937|503
1604964900000|2020-11-09 23:35:00|203171.4|203021.4|203246.8|203096.8|203383.5|203127.6|203103.5|202953.5|481
1604965200000|2020-11-09 23:40:00|203267.1|203117.1|203327.9|203177.9|203383.2|203233.2|203247.6|203097.6|441
1604965500000|2020-11-09 23:45:00|203327.8|203177.8|203321.3|203171.3|203390.5|203205.9|203190.2|203040.2|473
1604965800000|2020-11-09 23:50:00|203322.6|203172.6|203461|203311|203537.4|203387.4|203295.2|203145.2|543
1604966100000|2020-11-09 23:55:00|203460.3|203310.3|203460.9|203310.9|203537.1|203387.1|203393.6|203243.6|509
1604966400000|2020-11-10 00:00:00|203459.2|203309.2|203306.8|203156.8|203576.4|203426.4|203261.4|203111.4|773
1604966700000|2020-11-10 00:05:00|203307.8|203157.8|203486.9|203336.9|203646.3|203496.3|203304.4|203154.4|694
1604967000000|2020-11-10 00:10:00|203485|203335|203475.3|203325.3|203656.5|203506.5|203441.3|203291.3|640
1604967300000|2020-11-10 00:15:00|203475|203325|203731.4|203581.4|203739.4|203589.4|203463.5|203313.5|626
1604967600000|2020-11-10 00:20:00|203744.4|203594.4|203950.6|203800.6|203970.1|203820.1|203652.1|203502.1|653
1604967900000|2020-11-10 00:25:00|203953.4|203803.4|203942.8|203792.8|204053.3|203903.3|203883.7|203733.7|636
1604968200000|2020-11-10 00:30:00|203943.8|203793.8|203938.9|203788.9|204043.8|203893.8|203926.8|203776.8|603
1604968500000|2020-11-10 00:35:00|203939.3|203789.3|203891.8|203741.8|204037.8|203887.8|203843.8|203693.8|604
1604968800000|2020-11-10 00:40:00|203903.3|203753.3|203974|203824|204019.8|203869.8|203809.1|203659.1|556
1604969100000|2020-11-10 00:45:00|203973.4|203823.4|203835.7|203685.7|203991.5|203841.5|203807.3|203657.3|511
1604969400000|2020-11-10 00:50:00|203835.4|203685.4|203955.3|203805.3|203986.3|203836.3|203772.1|203622.1|669
1604969700000|2020-11-10 00:55:00|203959.6|203809.6|204113.3|203963.3|204260.8|204110.8|203925.8|203775.8|659
1604970000000|2020-11-10 01:00:00|204112.6|203962.6|204003.3|203853.3|204116.5|203966.5|203883.1|203733.1|654
1604970300000|2020-11-10 01:05:00|204019.8|203869.8|203919.9|203769.9|204104.8|203954.8|203889.6|203739.6|587
1604970600000|2020-11-10 01:10:00|203926.9|203776.9|204007.1|203857.1|204035.9|203885.9|203831.4|203681.4|603
1604970900000|2020-11-10 01:15:00|204005.5|203855.5|204040.3|203890.3|204150.8|204000.8|203949.9|203799.9|733
1604971200000|2020-11-10 01:20:00|204041.4|203891.4|204023.3|203873.3|204161.2|204011.2|203987.8|203837.8|709
1604971500000|2020-11-10 01:25:00|204045|203895|204049|203899|204101.9|203951.9|203921.9|203771.9|684
1604971800000|2020-11-10 01:30:00|204042|203892|203964.9|203814.9|204163.8|204013.8|203922.5|203772.5|675
1604972100000|2020-11-10 01:35:00|203965.5|203815.5|204126.4|203976.4|204163|204013|203822.5|203672.5|725
1604972400000|2020-11-10 01:40:00|204127.4|203977.4|204089.3|203939.3|204204.5|204054.5|204021.6|203871.6|662
1604972700000|2020-11-10 01:45:00|204059.3|203909.3|204082|203932|204177.7|204027.7|204015|203865|676
1604973000000|2020-11-10 01:50:00|204083.3|203933.3|204161.9|204011.9|204201.6|204051.6|203957|203807|575
1604973300000|2020-11-10 01:55:00|204153.5|204003.5|204082.4|203932.4|204183.6|204033.6|204039.9|203889.9|525
1604973600000|2020-11-10 02:00:00|204083.8|203933.8|203772.9|203622.9|204090.9|203940.9|203756.3|203606.3|706
1604973900000|2020-11-10 02:05:00|203774|203624|203656.2|203506.2|203829.3|203679.3|203638.9|203488.9|664
1604974200000|2020-11-10 02:10:00|203657.3|203507.3|203701.2|203551.2|203727.5|203577.5|203640.1|203490.1|566
1604974500000|2020-11-10 02:15:00|203700.6|203550.6|203698.3|203548.3|203705|203555|203603.8|203453.8|598
1604974800000|2020-11-10 02:20:00|203695.4|203545.4|203587.9|203437.9|203697.2|203547.2|203549.5|203399.5|606
1604975100000|2020-11-10 02:25:00|203585.7|203435.7|203559.1|203409.1|203666.2|203516.2|203528.5|203378.5|586
1604975400000|2020-11-10 02:30:00|203559.3|203409.3|203496.8|203346.8|203566.5|203416.5|203438.2|203288.2|557
1604975700000|2020-11-10 02:35:00|203496.5|203346.5|203629|203479|203694.9|203544.9|203473.5|203323.5|571
1604976000000|2020-11-10 02:40:00|203627.5|203477.5|203675.5|203525.5|203755.7|203605.7|203582.7|203432.7|598
1604976300000|2020-11-10 02:45:00|203676.6|203526.6|203638.5|203488.5|203684|203534|203600.1|203450.1|597
1604976600000|2020-11-10 02:50:00|203640.5|203490.5|203776.5|203626.5|203862.4|203712.4|203612.8|203462.8|683
1604976900000|2020-11-10 02:55:00|203778.3|203628.3|203898.1|203748.1|203958.2|203808.2|203769.9|203619.9|638
1604977200000|2020-11-10 03:00:00|203894.5|203744.5|203901.4|203751.4|203946.4|203796.4|203762.4|203612.4|702
1604977500000|2020-11-10 03:05:00|203880.2|203730.2|203862.9|203712.9|203908.4|203758.4|203801|203651|664
1604977800000|2020-11-10 03:10:00|203862.2|203712.2|203870|203720|203981.6|203831.6|203818.2|203668.2|567
1604978100000|2020-11-10 03:15:00|203869.7|203719.7|203886.5|203736.5|203955.9|203805.9|203841.8|203691.8|516
1604978400000|2020-11-10 03:20:00|203893.6|203743.6|203928.8|203778.8|203928.8|203778.8|203821.5|203671.5|512
1604978700000|2020-11-10 03:25:00|203930.8|203780.8|203870|203720|203933.6|203783.6|203833.8|203683.8|475
1604979000000|2020-11-10 03:30:00|203868.1|203718.1|203911.7|203761.7|203926.6|203776.6|203833.7|203683.7|547
1604979300000|2020-11-10 03:35:00|203912.8|203762.8|204077.9|203927.9|204117.7|203967.7|203863.8|203713.8|635
1604979600000|2020-11-10 03:40:00|204077.3|203927.3|204005.4|203855.4|204083.1|203933.1|203992.7|203842.7|608
1604979900000|2020-11-10 03:45:00|204005.9|203855.9|204048.1|203898.1|204119.5|203969.5|203959.1|203809.1|508
1604980200000|2020-11-10 03:50:00|204043.4|203893.4|203997.4|203847.4|204098.4|203948.4|203994.1|203844.1|550
1604980500000|2020-11-10 03:55:00|203997.3|203847.3|203954.7|203804.7|204051.5|203901.5|203910.5|203760.5|616
1604980800000|2020-11-10 04:00:00|203950.4|203800.4|203837.3|203687.3|203984.4|203834.4|203837.1|203687.1|501
1604981100000|2020-11-10 04:05:00|203851.7|203701.7|203916.6|203766.6|203977.6|203827.6|203837.1|203687.1|521
1604981400000|2020-11-10 04:10:00|203917.5|203767.5|203894.1|203744.1|203933.3|203783.3|203855.1|203705.1|430
1604981700000|2020-11-10 04:15:00|203896|203746|203740.9|203590.9|203973.6|203823.6|203740.4|203590.4|456
1604982000000|2020-11-10 04:20:00|203741.6|203591.6|203722.8|203572.8|203797.7|203647.7|203718.9|203568.9|476
1604982300000|2020-11-10 04:25:00|203723.4|203573.4|203716.7|203566.7|203797.6|203647.6|203675|203525|489
1604982600000|2020-11-10 04:30:00|203715.8|203565.8|203762.7|203612.7|203764|203614|203711.5|203561.5|375
1604982900000|2020-11-10 04:35:00|203762.4|203612.4|203738|203588|203762.8|203612.8|203660.9|203510.9|372
1604983200000|2020-11-10 04:40:00|203738.1|203588.1|203749.1|203599.1|203789.7|203639.7|203707.5|203557.5|401
1604983500000|2020-11-10 04:45:00|203749|203599|203763.6|203613.6|203840.2|203690.2|203706|203556|458
1604983800000|2020-11-10 04:50:00|203763.9|203613.9|203735.8|203585.8|203763.9|203613.9|203718.5|203568.5|395
1604984100000|2020-11-10 04:55:00|203730.9|203580.9|203682.6|203532.6|203731.4|203581.4|203656.9|203506.9|439
1604984400000|2020-11-10 05:00:00|203680.2|203530.2|203609.8|203459.8|203696.8|203546.8|203603.9|203453.9|472
1604984700000|2020-11-10 05:05:00|203602.9|203452.9|203577|203427|203640.9|203490.9|203474.6|203324.6|492
1604985000000|2020-11-10 05:10:00|203574|203424|203594.1|203444.1|203646.9|203496.9|203549.6|203399.6|414
1604985300000|2020-11-10 05:15:00|203591|203441|203552.3|203402.3|203643.5|203493.5|203516|203366|564
1604985600000|2020-11-10 05:20:00|203550|203400|203468.5|203318.5|203571.3|203421.3|203441.3|203291.3|508
1604985900000|2020-11-10 05:25:00|203469.4|203319.4|203405|203255|203469.4|203319.4|203380.1|203230.1|473
1604986200000|2020-11-10 05:30:00|203406|203256|203528.4|203378.4|203550.3|203400.3|203389.1|203239.1|509
1604986500000|2020-11-10 05:35:00|203519.3|203369.3|203638.5|203488.5|203664.2|203514.2|203511.1|203361.1|464
1604986800000|2020-11-10 05:40:00|203636.1|203486.1|203707.5|203557.5|203711|203561|203609.2|203459.2|451
1604987100000|2020-11-10 05:45:00|203705.8|203555.8|203719.6|203569.6|203734.7|203584.7|203654.2|203504.2|516
1604987400000|2020-11-10 05:50:00|203717.5|203567.5|203718.9|203568.9|203749.1|203599.1|203686.6|203536.6|441
1604987700000|2020-11-10 05:55:00|203717.9|203567.9|203646.5|203496.5|203725.4|203575.4|203631|203481|515
1604988000000|2020-11-10 06:00:00|203648.9|203498.9|203579.8|203429.8|203668.3|203518.3|203550|203400|549
1604988300000|2020-11-10 06:05:00|203581|203431|203541|203391|203629.2|203479.2|203450|203300|491
1604988600000|2020-11-10 06:10:00|203548.9|203398.9|203603.4|203453.4|203612.3|203462.3|203470.1|203320.1|599
1604988900000|2020-11-10 06:15:00|203602.6|203452.6|203779.7|203629.7|203821.5|203671.5|203562.3|203412.3|576
1604989200000|2020-11-10 06:20:00|203779.1|203629.1|204025.6|203875.6|204029|203879|203763.1|203613.1|580
1604989500000|2020-11-10 06:25:00|204026.1|203876.1|204000.5|203850.5|204026.1|203876.1|203891.7|203741.7|514
1604989800000|2020-11-10 06:30:00|204000.1|203850.1|203871.9|203721.9|204006.9|203856.9|203871.2|203721.2|544
1604990100000|2020-11-10 06:35:00|203878.6|203728.6|203865.3|203715.3|204015.1|203865.1|203860.3|203710.3|546
1604990400000|2020-11-10 06:40:00|203867.4|203717.4|203805.7|203655.7|203886|203736|203783.6|203633.6|529
1604990700000|2020-11-10 06:45:00|203805.6|203655.6|203768.2|203618.2|203813.1|203663.1|203670.4|203520.4|533
1604991000000|2020-11-10 06:50:00|203766.6|203616.6|203646.9|203496.9|203775.3|203625.3|203617.8|203467.8|671
1604991300000|2020-11-10 06:55:00|203649.1|203499.1|203654.2|203504.2|203705.4|203555.4|203597.5|203447.5|606
1604991600000|2020-11-10 07:00:00|203650.1|203500.1|203506.2|203356.2|203652.6|203502.6|203324.4|203174.4|794
1604991900000|2020-11-10 07:05:00|203506.3|203356.3|203465.5|203315.5|203572.2|203422.2|203380|203230|715
1604992200000|2020-11-10 07:10:00|203467.4|203317.4|203628.9|203478.9|203646|203496|203452.7|203302.7|751
1604992500000|2020-11-10 07:15:00|203628.8|203478.8|203419|203269|203693.4|203543.4|203375.6|203225.6|781
1604992800000|2020-11-10 07:20:00|203419.6|203269.6|203258.8|203108.8|203504.8|203354.8|203257.4|203107.4|732
1604993100000|2020-11-10 07:25:00|203261|203111|203132.7|202982.7|203406.9|203256.9|203100.9|202950.9|778
1604993400000|2020-11-10 07:30:00|203138.3|202988.3|203347.4|203197.4|203359.7|203209.7|203017.2|202867.2|833
1604993700000|2020-11-10 07:35:00|203350.9|203200.9|203524.9|203374.9|203535.2|203386.8|203321.2|203185.6|720
1604994000000|2020-11-10 07:40:00|203525.5|203375.5|203205.6|203055.6|203525.5|203385.3|203205.6|203055.6|872
1604994300000|2020-11-10 07:45:00|203206.3|203056.3|203544.9|203394.9|203549.7|203399.7|203139.9|202989.9|877
1604994600000|2020-11-10 07:50:00|203544.7|203394.7|203947.8|203797.8|203970.5|203820.5|203528.8|203384.2|889
1604994900000|2020-11-10 07:55:00|203947.1|203797.1|204382.2|204232.2|204383.1|204233.1|203932.9|203782.9|765
1604995200000|2020-11-10 08:00:00|204380.9|204230.9|203692.2|203542.2|204386.3|204236.3|203646.5|203496.5|774
1604995500000|2020-11-10 08:05:00|203692.1|203542.1|203776.2|203626.2|203855.9|203705.9|203585.2|203435.2|766
1604995800000|2020-11-10 08:10:00|203781.1|203631.1|203718.7|203568.7|203965.5|203815.5|203699.7|203549.7|752
1604996100000|2020-11-10 08:15:00|203716.7|203566.7|203624.3|203474.3|203777.9|203627.9|203452.3|203339.7|978
1604996400000|2020-11-10 08:20:00|203623.9|203473.9|203493.3|203343.3|203623.9|203473.9|203343.4|203193.4|983
1604996700000|2020-11-10 08:25:00|203494.8|203344.8|203372.9|203222.9|203541.9|203391.9|203284.4|203134.4|984
1604997000000|2020-11-10 08:30:00|203377.9|203227.9|203404.1|203254.1|203558.5|203408.5|203327.6|203177.6|969
1604997300000|2020-11-10 08:35:00|203403.5|203253.5|203425|203275|203628.5|203478.5|203380.3|203230.3|948
1604997600000|2020-11-10 08:40:00|203423.2|203273.2|203360.6|203210.6|203423.8|203273.8|203249.7|203099.7|999
1604997900000|2020-11-10 08:45:00|203368.6|203218.6|203340.4|203190.4|203388.8|203238.8|203222.7|203072.7|965
1604998200000|2020-11-10 08:50:00|203334.4|203184.4|203168.8|203018.8|203372.5|203222.5|203100.7|202950.7|865
1604998500000|2020-11-10 08:55:00|203170.3|203020.3|203250.6|203100.6|203343.2|203239.6|203147.7|202997.7|847
1604998800000|2020-11-10 09:00:00|203250|203100|203171.1|203021.1|203337|203190.5|203091.7|202979.2|825
1604999100000|2020-11-10 09:05:00|203172|203022|203245.6|203095.6|203317.9|203200.3|203035.3|202926.8|867
1604999400000|2020-11-10 09:10:00|203244.9|203094.9|203342.1|203192.1|203370.4|203220.4|203201.2|203051.2|829
1604999700000|2020-11-10 09:15:00|203347.4|203197.4|203118.5|202968.5|203354.2|203204.2|203009.4|202859.4|858
1605000000000|2020-11-10 09:20:00|203118.6|202968.6|202852.5|202702.5|203125.3|202975.3|202836|202686|802
1605000300000|2020-11-10 09:25:00|202853.4|202703.4|203042.7|202892.7|203066.5|202960.8|202844.9|202694.9|773
1605000600000|2020-11-10 09:30:00|203042.8|202892.8|203330.7|203180.7|203386.5|203274|203024.6|202874.6|811
1605000900000|2020-11-10 09:35:00|203329.5|203179.5|203135.8|202985.8|203379.7|203273.6|203077|202927|833
1605001200000|2020-11-10 09:40:00|203135.6|202985.6|203199.9|203049.9|203238.5|203088.5|202997.3|202854.9|892
1605001500000|2020-11-10 09:45:00|203198.8|203048.8|202947.6|202797.6|203213.1|203063.1|202941.5|202791.5|880
1605001800000|2020-11-10 09:50:00|202945.4|202795.4|203052.3|202902.3|203209.2|203059.2|202941.6|202791.6|976
1605002100000|2020-11-10 09:55:00|203057.8|202907.8|203079.3|202929.3|203133.9|202983.9|202971.2|202821.2|659
1605002400000|2020-11-10 10:00:00|203079|202929|203245.3|203095.3|203258.4|203108.4|202855|202705|876
1605002700000|2020-11-10 10:05:00|203245.1|203095.1|203690.2|203540.2|203693.5|203543.5|203238.5|203088.5|1015
1605003000000|2020-11-10 10:10:00|203688.4|203538.4|203771.9|203621.9|203787.2|203637.2|203495.4|203345.4|946
1605003300000|2020-11-10 10:15:00|203793|203643|203554.7|203404.7|203802.6|203652.6|203447.1|203297.1|889
1605003600000|2020-11-10 10:20:00|203554.8|203404.8|203530|203380|203643.9|203512.2|203379.5|203229.5|912
1605003900000|2020-11-10 10:25:00|203527.3|203377.3|203321.8|203171.8|203530.8|203380.8|203312.7|203162.7|949
1605004200000|2020-11-10 10:30:00|203316.2|203166.2|203013.1|202863.1|203388.5|203238.5|203012.9|202862.9|911
1605004500000|2020-11-10 10:35:00|203008.3|202858.3|203017.2|202867.2|203132.5|202984|202947.2|202797.2|805
1605004800000|2020-11-10 10:40:00|203018.4|202868.4|203344.6|203194.6|203488.8|203338.8|202992.6|202842.6|931
1605005100000|2020-11-10 10:45:00|203344.8|203194.8|203679|203529|203686.7|203562.2|203217.3|203067.3|899
1605005400000|2020-11-10 10:50:00|203679.4|203529.4|203623.2|203473.2|203932.9|203782.9|203561.9|203411.9|921
1605005700000|2020-11-10 10:55:00|203623.7|203473.7|203897|203747|203904.1|203754.1|203537|203387|890
1605006000000|2020-11-10 11:00:00|203894.3|203744.3|203820|203670|204021.3|203871.3|203815|203665|832
1605006300000|2020-11-10 11:05:00|203820.3|203670.3|203947.4|203797.4|204058.3|203908.3|203811.3|203661.3|902
1605006600000|2020-11-10 11:10:00|203948.3|203798.3|203751.4|203601.4|203983.8|203833.8|203750.9|203600.9|894
1605006900000|2020-11-10 11:15:00|203752.3|203602.3|203545.4|203395.4|203852.3|203702.3|203508.9|203383|779
1605007200000|2020-11-10 11:20:00|203546|203396|203663.3|203513.3|203791.8|203641.8|203524.2|203374.2|754
1605007500000|2020-11-10 11:25:00|203667.5|203517.5|203761.4|203611.4|203805.5|203655.5|203572.9|203451.4|829
1605007800000|2020-11-10 11:30:00|203763.8|203613.8|203562.2|203412.2|203895.3|203764.2|203556.8|203406.8|744
1605008100000|2020-11-10 11:35:00|203562.5|203412.5|203379.5|203229.5|203636.5|203486.5|203324.7|203174.7|882
1605008400000|2020-11-10 11:40:00|203379.8|203229.8|203439.7|203289.7|203515.9|203380|203294.3|203144.3|854
1605008700000|2020-11-10 11:45:00|203439.1|203289.1|203456.9|203306.9|203503.8|203353.8|203320.4|203170.4|797
1605009000000|2020-11-10 11:50:00|203457.6|203307.6|203150.4|203000.4|203585.6|203435.6|203143.1|202993.1|939
1605009300000|2020-11-10 11:55:00|203150.6|203000.6|203248|203098|203302.7|203152.7|203093.1|202943.1|918
1605009600000|2020-11-10 12:00:00|203247.9|203097.9|203214.1|203064.1|203447.2|203297.2|203182|203032|978
1605009900000|2020-11-10 12:05:00|203213.3|203063.3|203259.7|203109.7|203365.7|203215.7|203117.9|203011.3|885
1605010200000|2020-11-10 12:10:00|203259.1|203109.1|203335|203185|203453.9|203303.9|203201.7|203052.3|927
1605010500000|2020-11-10 12:15:00|203336.5|203186.5|203022.1|202872.1|203377.2|203227.2|202968.2|202818.2|923
1605010800000|2020-11-10 12:20:00|203024.6|202874.6|203619.9|203469.9|203625.6|203475.6|202976|202826|966
1605011100000|2020-11-10 12:25:00|203621|203471|203491.2|203341.2|203638.1|203488.1|203336.8|203186.8|911
1605011400000|2020-11-10 12:30:00|203480|203330|203404|203254|203607.7|203457.7|203378.2|203228.2|859
1605011700000|2020-11-10 12:35:00|203396.8|203246.8|203566.6|203416.6|203663.4|203513.4|203352.4|203202.4|897
1605012000000|2020-11-10 12:40:00|203558.2|203408.2|203545.8|203395.8|203569.2|203435.9|203385.2|203235.2|852
1605012300000|2020-11-10 12:45:00|203546.5|203396.5|203511.3|203361.3|203593|203443|203406.9|203256.9|881
1605012600000|2020-11-10 12:50:00|203510.4|203360.4|203661.9|203511.9|203718.6|203568.6|203459.3|203343.7|817
1605012900000|2020-11-10 12:55:00|203656.9|203506.9|203999.5|203849.5|204108.8|203958.8|203650.8|203500.8|932
1605013200000|2020-11-10 13:00:00|203992.7|203842.7|203884.6|203734.6|203995.1|203845.1|203653.4|203503.4|991
1605013500000|2020-11-10 13:05:00|203881.7|203731.7|204203.8|204053.8|204230.6|204080.6|203874.2|203724.2|1010
1605013800000|2020-11-10 13:10:00|204202.7|204052.7|204238.2|204088.2|204453.7|204346.7|204177.2|204027.2|921
1605014100000|2020-11-10 13:15:00|204237.8|204087.8|204202.3|204052.3|204462.5|204312.5|204129.1|203979.1|908
1605014400000|2020-11-10 13:20:00|204199.9|204049.9|204221.3|204071.3|204456.9|204306.9|204108.1|203958.1|1000
1605014700000|2020-11-10 13:25:00|204221.4|204071.4|204079.3|203929.3|204262.2|204113.6|204028.2|203896.6|991
1605015000000|2020-11-10 13:30:00|204084.6|203934.6|204316.4|204166.4|204385.7|204235.7|204036.8|203892.2|1015
1605015300000|2020-11-10 13:35:00|204310.6|204160.6|204385.5|204335.5|204523|204410|204298.8|204148.8|1009
1605015600000|2020-11-10 13:40:00|204440|204290|204392.2|204242.2|204552.2|204424.4|204323.7|204189.7|967
1605015900000|2020-11-10 13:45:00|204393.4|204243.4|204432.3|204282.3|204507.5|204382.2|204335.4|204230.9|991
1605016200000|2020-11-10 13:50:00|204432.8|204282.8|204312.6|204162.6|204432.8|204282.8|204155.8|204005.8|901
1605016500000|2020-11-10 13:55:00|204315.1|204165.1|204136.5|203986.5|204467.9|204317.9|204071.5|203972.4|960
1605016800000|2020-11-10 14:00:00|204131.3|203981.3|204090.7|203940.7|204136.5|203989.3|203808.9|203707.3|994
1605017100000|2020-11-10 14:05:00|204091.2|203941.2|204091.5|203941.5|204212.2|204069.7|203868.1|203743.7|1034
1605017400000|2020-11-10 14:10:00|204090.6|203940.6|204340.5|204190.5|204342.5|204224.3|204013.6|203900.8|934
1605017700000|2020-11-10 14:15:00|204341.2|204191.2|204480.1|204330.1|204556.4|204411|204229.7|204079.7|935
1605018000000|2020-11-10 14:20:00|204480.7|204330.7|204734.7|204584.7|204777.7|204661.2|204438.9|204321.4|907
1605018300000|2020-11-10 14:25:00|204733.9|204583.9|204420.2|204270.2|204877.1|204727.1|204411.4|204261.4|810
1605018600000|2020-11-10 14:30:00|204417.2|204267.2|204616.9|204466.9|204786.5|204636.5|204385.6|204235.6|838
1605018900000|2020-11-10 14:35:00|204619.7|204469.7|204554.5|204404.5|204863.4|204760.2|204476.4|204343.1|841
1605019200000|2020-11-10 14:40:00|204544.6|204394.6|204489.8|204339.8|204751.7|204648.6|204374.8|204224.8|811
1605019500000|2020-11-10 14:45:00|204490.1|204340.1|204079|203929|204510.8|204400.8|204069.8|203919.8|916
1605019800000|2020-11-10 14:50:00|204078.3|203928.3|204344|204194|204379.2|204247.4|204017.2|203870.6|1057
1605020100000|2020-11-10 14:55:00|204346.7|204196.7|204766|204616|204766|204616|204270.7|204120.7|1041
1605020400000|2020-11-10 15:00:00|204766.6|204616.6|204685.6|204535.6|204882.1|204786.9|204579.4|204442.8|1072
1605020700000|2020-11-10 15:05:00|204686.3|204536.3|204595.9|204545.9|204772.4|204622.4|204391|204285|1093
1605021000000|2020-11-10 15:10:00|204645|204495|204541.2|204391.2|204762.9|204645|204447.1|204302.7|1092
1605021300000|2020-11-10 15:15:00|204542.8|204392.8|204371.1|204221.1|204590.7|204471.1|204312.4|204202.3|1071
1605021600000|2020-11-10 15:20:00|204370.6|204220.6|204576.9|204426.9|204708.3|204619.1|204306.6|204183.5|1095
1605021900000|2020-11-10 15:25:00|204581.1|204431.1|204286.5|204136.5|204620.9|204494.5|204273.9|204123.9|1051
1605022200000|2020-11-10 15:30:00|204317.9|204167.9|204303.3|204153.3|204377.1|204227.1|204192|204042|1049
1605022500000|2020-11-10 15:35:00|204302.7|204152.7|204692.6|204542.6|204822.1|204672.1|204277|204127|1090
1605022800000|2020-11-10 15:40:00|204686.2|204536.2|204787.8|204637.8|204909.1|204800.9|204637.5|204533.9|1057
1605023100000|2020-11-10 15:45:00|204786.7|204636.7|204595.2|204445.2|204802.2|204705.6|204481.2|204375.1|1039
1605023400000|2020-11-10 15:50:00|204595.3|204445.3|204623.7|204473.7|204671.4|204521.4|204481|204356.9|941
1605023700000|2020-11-10 15:55:00|204622.7|204472.7|204312.6|204162.6|204661.6|204549.2|204267.9|204148.5|984
1605024000000|2020-11-10 16:00:00|204315.5|204165.5|204145.7|203995.7|204315.5|204209.4|204054.8|203943.9|942
1605024300000|2020-11-10 16:05:00|204145.5|203995.5|204126.7|203976.7|204204.6|204054.6|203932.5|203834.3|944
1605024600000|2020-11-10 16:10:00|204126|203976|204373.5|204223.5|204376.1|204226.1|204007|203909|971
1605024900000|2020-11-10 16:15:00|204376|204226|204364.7|204214.7|204406|204303.3|204191|204050.6|907
1605025200000|2020-11-10 16:20:00|204367.3|204217.3|204428.3|204278.3|204494.1|204383.7|204219.3|204101.4|942
1605025500000|2020-11-10 16:25:00|204428.2|204278.2|204215|204165|204475.3|204357.1|204195.6|204104.1|848
1605025800000|2020-11-10 16:30:00|204212.8|204162.8|204204|204154|204292.6|204180.5|204065|203948.6|931
1605026100000|2020-11-10 16:35:00|204206.8|204156.8|204253.4|204103.4|204357.8|204259|204119.5|204038.5|869
1605026400000|2020-11-10 16:40:00|204252.4|204102.4|204113.6|203963.6|204253.8|204142.8|203924.3|203832.5|948
1605026700000|2020-11-10 16:45:00|204111.7|203961.7|204261.5|204211.5|204270.1|204219.6|204018.2|203923.6|828
1605027000000|2020-11-10 16:50:00|204251.8|204201.8|204318.6|204268.6|204414.6|204315.6|204175.8|204072.2|951
1605027300000|2020-11-10 16:55:00|204320.3|204270.3|204446|204296|204453.3|204352.3|204171.1|204077.4|979
1605027600000|2020-11-10 17:00:00|204446.3|204296.3|204069.4|204019.4|204453.7|204363.6|203972.7|203874.2|986
1605027900000|2020-11-10 17:05:00|204068.8|204018.8|203756.6|203706.6|204193.2|204096.6|203756.4|203681.9|971
1605028200000|2020-11-10 17:10:00|203757.6|203707.6|203954.4|203804.4|203964.5|203814.5|203676.3|203563.8|1001
1605028500000|2020-11-10 17:15:00|203952.3|203802.3|204034.1|203884.1|204160.2|204041.8|203900.8|203793.2|974
1605028800000|2020-11-10 17:20:00|204033.1|203883.1|204053.3|203903.3|204194.1|204083.1|203933.2|203830.8|920
1605029100000|2020-11-10 17:25:00|204056.2|203906.2|203918.2|203868.2|204104.5|203962.3|203904.8|203764.3|903
1605029400000|2020-11-10 17:30:00|203920.3|203870.3|203903.9|203753.9|204004.9|203918|203809.7|203719.2|945
1605029700000|2020-11-10 17:35:00|203904.1|203754.1|203803.2|203753.2|203994.9|203877.3|203786.3|203691.7|929
1605030000000|2020-11-10 17:40:00|203802.3|203752.3|203680.4|203630.4|203893|203813.6|203620.5|203531.8|964
1605030300000|2020-11-10 17:45:00|203666.5|203616.5|203448.1|203398.1|203693.5|203616.5|203411.4|203288|931
1605030600000|2020-11-10 17:50:00|203447.1|203397.1|203540.4|203390.4|203605|203491.1|203427.9|203327.6|768
1605030900000|2020-11-10 17:55:00|203540.6|203390.6|203567.4|203417.4|203596.7|203488.6|203449.7|203353|867
1605031200000|2020-11-10 18:00:00|203573.1|203423.1|203280.1|203130.1|203573.1|203450.6|203265.1|203115.1|885
1605031500000|2020-11-10 18:05:00|203280.5|203130.5|203357.3|203307.3|203533|203416.4|203174.4|203068.7|900
1605031800000|2020-11-10 18:10:00|203358.1|203308.1|203513.3|203463.3|203600.6|203491.5|203356.6|203232.7|825
1605032100000|2020-11-10 18:15:00|203490.2|203440.2|203562.3|203412.3|203586.7|203475.5|203425.2|203300.7|793
1605032400000|2020-11-10 18:20:00|203561.1|203411.1|203618.3|203568.3|203672.3|203568.3|203511.2|203381.6|878
1605032700000|2020-11-10 18:25:00|203618.8|203568.8|203659.8|203509.8|203709.2|203601.6|203528.4|203427.1|881
1605033000000|2020-11-10 18:30:00|203660.6|203510.6|203665.4|203515.4|203776.3|203665.9|203660.6|203510.6|857
1605033300000|2020-11-10 18:35:00|203661.8|203511.8|203587.6|203437.6|203800.4|203696.1|203568.1|203418.1|886
1605033600000|2020-11-10 18:40:00|203591.3|203441.3|203456.5|203306.5|203594.2|203444.2|203381.9|203272.5|797
1605033900000|2020-11-10 18:45:00|203457.1|203307.1|203467.2|203317.2|203507.6|203407.7|203360.9|203243.2|833
1605034200000|2020-11-10 18:50:00|203467.6|203317.6|203270.7|203220.7|203468|203350.8|203212|203090.2|736
1605034500000|2020-11-10 18:55:00|203270.3|203220.3|203292.9|203142.9|203411.4|203287.6|203254.8|203133.9|871
1605034800000|2020-11-10 19:00:00|203292.6|203142.6|203253.2|203103.2|203341.7|203223.2|203199.7|203073.6|877
1605035100000|2020-11-10 19:05:00|203243.7|203093.7|203189.7|203039.7|203273.5|203174.3|203059.5|202959.3|885
1605035400000|2020-11-10 19:10:00|203189.9|203039.9|203067.3|203017.3|203277.9|203173.1|203060.7|202954.9|913
1605035700000|2020-11-10 19:15:00|203096.5|203046.5|203125|203075|203266.2|203176.8|203096.5|202996.9|795
1605036000000|2020-11-10 19:20:00|203128.2|203078.2|203067.2|202917.2|203301|203179.4|203060.9|202917.2|940
1605036300000|2020-11-10 19:25:00|203067.5|202917.5|203053.3|203003.3|203127.8|203025.7|202936|202842.4|951
1605036600000|2020-11-10 19:30:00|203052.6|203002.6|203019.7|202969.7|203142.1|203047.4|202977.4|202876|968
1605036900000|2020-11-10 19:35:00|203017.5|202967.5|202951.4|202901.4|203183.5|203033.5|202951.4|202873.7|888
1605037200000|2020-11-10 19:40:00|202951.3|202901.3|202888.8|202738.8|203056.8|202956.8|202864.4|202736|918
1605037500000|2020-11-10 19:45:00|202890.4|202740.4|202981.5|202831.5|203052.8|202946.3|202839.4|202738|983
1605037800000|2020-11-10 19:50:00|202983.3|202833.3|202974.3|202824.3|203004|202895.2|202845|202733.4|872
1605038100000|2020-11-10 19:55:00|202973.5|202823.5|203026.3|202976.3|203147.5|203033.7|202904.2|202800.7|940
1605038400000|2020-11-10 20:00:00|203023.9|202973.9|203205.4|203055.4|203207.1|203057.1|203023.9|202918.5|1015
1605038700000|2020-11-10 20:05:00|203204.9|203054.9|203199.7|203049.7|203307.8|203157.8|203175.5|203025.5|936
1605039000000|2020-11-10 20:10:00|203197.6|203047.6|203382.8|203232.8|203406.6|203256.6|203169.8|203019.8|939
1605039300000|2020-11-10 20:15:00|203382.5|203232.5|203351.4|203201.4|203411.8|203300|203285.7|203135.7|957
1605039600000|2020-11-10 20:20:00|203351.8|203201.8|203404.4|203254.4|203416.3|203266.3|203285.4|203135.4|877
1605039900000|2020-11-10 20:25:00|203404.9|203254.9|203493.1|203343.1|203531.2|203381.2|203385.2|203242.1|899
1605040200000|2020-11-10 20:30:00|203494.3|203344.3|203533.6|203383.6|203562.6|203444.4|203409.2|203259.2|887
1605040500000|2020-11-10 20:35:00|203532.9|203382.9|203581.6|203431.6|203689.2|203586.7|203498.2|203348.2|865
1605040800000|2020-11-10 20:40:00|203589.2|203439.2|203487.9|203337.9|203592.5|203442.5|203430.3|203305.3|924
1605041100000|2020-11-10 20:45:00|203433.3|203383.3|203503.4|203453.4|203594.3|203484.3|203406.9|203320.5|870
1605041400000|2020-11-10 20:50:00|203532.5|203382.5|203728.8|203578.8|203730.8|203627.9|203431.6|203326.6|907
1605041700000|2020-11-10 20:55:00|203656|203606|203571.6|203421.6|203849.9|203699.9|203568.9|203418.9|859
1605042000000|2020-11-10 21:00:00|203561.7|203411.7|203579|203429|203621|203489.4|203515.5|203392.6|621
1605042300000|2020-11-10 21:05:00|203579.7|203429.7|203585.5|203435.5|203609.5|203459.5|203545.9|203395.9|471
1605042600000|2020-11-10 21:10:00|203587|203437|203530.9|203380.9|203605.1|203455.1|203530.9|203380.9|488
1605042900000|2020-11-10 21:15:00|203531.9|203381.9|203547.6|203397.6|203569.3|203419.3|203531.9|203381.9|366
1605043200000|2020-11-10 21:20:00|203549.5|203399.5|203475.3|203325.3|203557.6|203407.6|203454.7|203304.7|386
1605043500000|2020-11-10 21:25:00|203473.3|203323.3|203464.4|203314.4|203481.7|203331.7|203442.8|203292.8|489
1605043800000|2020-11-10 21:30:00|203463.3|203313.3|203459.9|203309.9|203477.6|203327.6|203432.2|203282.2|517
1605044100000|2020-11-10 21:35:00|203457.2|203307.2|203506|203356|203548.2|203398.2|203452.8|203302.8|490
1605044400000|2020-11-10 21:40:00|203505.7|203355.7|203526.3|203376.3|203580.1|203430.1|203502.9|203352.9|435
1605044700000|2020-11-10 21:45:00|203526.2|203376.2|203473|203323|203538.7|203411.2|203457.7|203307.7|338
1605045000000|2020-11-10 21:50:00|203462|203312|203563.3|203413.3|203572.2|203422.2|203462|203312|368
1605045300000|2020-11-10 21:55:00|203557.3|203407.3|203358.9|203208.9|203562.4|203412.4|203326.6|203007.6|415
1605045600000|2020-11-10 22:00:00|203360.8|203210.8|203385.3|203066.3|203432.1|203282.1|203340.5|203057|42
1605045900000|2020-11-10 22:05:00|203389.6|203070.6|203285|202966|203438.8|203119.8|203042.2|202723.2|249
1605046200000|2020-11-10 22:10:00|203295.2|202976.2|203383.4|203064.4|203464.9|203145.9|203251|202932|181
1605046500000|2020-11-10 22:15:00|203450.8|203131.8|203419.5|203100.5|203450.8|203131.8|203208.7|202889.7|201
1605046800000|2020-11-10 22:20:00|203403.8|203084.8|203324.1|203005.1|203416.8|203097.8|203212.1|202917|171
1605047100000|2020-11-10 22:25:00|203322.1|203003.1|203352.9|203033.9|203412.9|203093.9|203236.5|202917.5|180
1605047400000|2020-11-10 22:30:00|203370|203051|203306|202987|203371.2|203052.2|203244.6|202925.6|292
1605047700000|2020-11-10 22:35:00|203327.9|203008.9|203368.1|203049.1|203386.6|203067.6|203266.2|202947.2|158
1605048000000|2020-11-10 22:40:00|203324.6|203005.6|203368.7|203049.7|203373.2|203054.2|203277.6|202958.6|125
1605048300000|2020-11-10 22:45:00|203369.8|203050.8|203287.3|202968.3|203369.8|203050.8|203193.3|202874.3|163
1605048600000|2020-11-10 22:50:00|203285.8|202966.8|203351.4|203032.4|203353.7|203034.7|203273.7|202954.7|123
1605048900000|2020-11-10 22:55:00|203350.3|203031.3|203294.4|202975.4|203352.7|203033.7|203230.9|202911.9|142
1605049200000|2020-11-10 23:00:00|203299.4|202980.4|203225.3|203075.3|203375.4|203154.8|203209.2|202953.7|475
1605049500000|2020-11-10 23:05:00|203225.2|203075.2|203232.3|203082.3|203272|203122|203217.3|203067.3|311
1605049800000|2020-11-10 23:10:00|203211.9|203061.9|203354|203204|203360.1|203210.1|203211.9|203061.9|367
1605050100000|2020-11-10 23:15:00|203354.9|203204.9|203426.5|203276.5|203467.3|203317.3|203330.3|203180.3|336
1605050400000|2020-11-10 23:20:00|203420.8|203270.8|203369.9|203219.9|203475.6|203325.6|203357.4|203207.4|365
1605050700000|2020-11-10 23:25:00|203372.8|203222.8|203373.1|203223.1|203413.5|203263.5|203337.9|203187.9|250
1605051000000|2020-11-10 23:30:00|203374.1|203224.1|203450.7|203300.7|203456.8|203306.8|203361.8|203211.8|312
1605051300000|2020-11-10 23:35:00|203462.1|203312.1|203430.7|203280.7|203476.4|203326.4|203382.1|203232.1|327
1605051600000|2020-11-10 23:40:00|203427.8|203277.8|203376.7|203226.7|203431|203281|203343.8|203193.8|274
1605051900000|2020-11-10 23:45:00|203367.7|203217.7|203339.1|203189.1|203383.1|203233.1|203294.6|203144.6|282
1605052200000|2020-11-10 23:50:00|203338.4|203188.4|203412.6|203262.6|203416.1|203266.1|203336.8|203186.8|304
1605052500000|2020-11-10 23:55:00|203413.8|203263.8|203441.9|203291.9|203524.3|203374.3|203398.7|203248.7|359
1604966400000|2020-11-10 00:00:00|203459.2|203309.2|203306.8|203156.8|203576.4|203426.4|203261.4|203111.4|773
1604966700000|2020-11-10 00:05:00|203307.8|203157.8|203486.9|203336.9|203646.3|203496.3|203304.4|203154.4|694
1604967000000|2020-11-10 00:10:00|203485|203335|203475.3|203325.3|203656.5|203506.5|203441.3|203291.3|640
1604967300000|2020-11-10 00:15:00|203475|203325|203731.4|203581.4|203739.4|203589.4|203463.5|203313.5|626
1604967600000|2020-11-10 00:20:00|203744.4|203594.4|203950.6|203800.6|203970.1|203820.1|203652.1|203502.1|653
1604967900000|2020-11-10 00:25:00|203953.4|203803.4|203942.8|203792.8|204053.3|203903.3|203883.7|203733.7|636
1604968200000|2020-11-10 00:30:00|203943.8|203793.8|203938.9|203788.9|204043.8|203893.8|203926.8|203776.8|603
1604968500000|2020-11-10 00:35:00|203939.3|203789.3|203891.8|203741.8|204037.8|203887.8|203843.8|203693.8|604
1604968800000|2020-11-10 00:40:00|203903.3|203753.3|203974|203824|204019.8|203869.8|203809.1|203659.1|556
1604969100000|2020-11-10 00:45:00|203973.4|203823.4|203835.7|203685.7|203991.5|203841.5|203807.3|203657.3|511
1604969400000|2020-11-10 00:50:00|203835.4|203685.4|203955.3|203805.3|203986.3|203836.3|203772.1|203622.1|669
1604969700000|2020-11-10 00:55:00|203959.6|203809.6|204113.3|203963.3|204260.8|204110.8|203925.8|203775.8|659
1604970000000|2020-11-10 01:00:00|204112.6|203962.6|204003.3|203853.3|204116.5|203966.5|203883.1|203733.1|654
1604970300000|2020-11-10 01:05:00|204019.8|203869.8|203919.9|203769.9|204104.8|203954.8|203889.6|203739.6|587
1604970600000|2020-11-10 01:10:00|203926.9|203776.9|204007.1|203857.1|204035.9|203885.9|203831.4|203681.4|603
1604970900000|2020-11-10 01:15:00|204005.5|203855.5|204040.3|203890.3|204150.8|204000.8|203949.9|203799.9|733
1604971200000|2020-11-10 01:20:00|204041.4|203891.4|204023.3|203873.3|204161.2|204011.2|203987.8|203837.8|709
1604971500000|2020-11-10 01:25:00|204045|203895|204049|203899|204101.9|203951.9|203921.9|203771.9|684
1604971800000|2020-11-10 01:30:00|204042|203892|203964.9|203814.9|204163.8|204013.8|203922.5|203772.5|675
1604972100000|2020-11-10 01:35:00|203965.5|203815.5|204126.4|203976.4|204163|204013|203822.5|203672.5|725
1604972400000|2020-11-10 01:40:00|204127.4|203977.4|204089.3|203939.3|204204.5|204054.5|204021.6|203871.6|662
1604972700000|2020-11-10 01:45:00|204059.3|203909.3|204082|203932|204177.7|204027.7|204015|203865|676
1604973000000|2020-11-10 01:50:00|204083.3|203933.3|204161.9|204011.9|204201.6|204051.6|203957|203807|575
1604973300000|2020-11-10 01:55:00|204153.5|204003.5|204082.4|203932.4|204183.6|204033.6|204039.9|203889.9|525
1604973600000|2020-11-10 02:00:00|204083.8|203933.8|203772.9|203622.9|204090.9|203940.9|203756.3|203606.3|706
1604973900000|2020-11-10 02:05:00|203774|203624|203656.2|203506.2|203829.3|203679.3|203638.9|203488.9|664
1604974200000|2020-11-10 02:10:00|203657.3|203507.3|203701.2|203551.2|203727.5|203577.5|203640.1|203490.1|566
1604974500000|2020-11-10 02:15:00|203700.6|203550.6|203698.3|203548.3|203705|203555|203603.8|203453.8|598
1604974800000|2020-11-10 02:20:00|203695.4|203545.4|203587.9|203437.9|203697.2|203547.2|203549.5|203399.5|606
1604975100000|2020-11-10 02:25:00|203585.7|203435.7|203559.1|203409.1|203666.2|203516.2|203528.5|203378.5|586
1604975400000|2020-11-10 02:30:00|203559.3|203409.3|203496.8|203346.8|203566.5|203416.5|203438.2|203288.2|557
1604975700000|2020-11-10 02:35:00|203496.5|203346.5|203629|203479|203694.9|203544.9|203473.5|203323.5|571
1604976000000|2020-11-10 02:40:00|203627.5|203477.5|203675.5|203525.5|203755.7|203605.7|203582.7|203432.7|598
1604976300000|2020-11-10 02:45:00|203676.6|203526.6|203638.5|203488.5|203684|203534|203600.1|203450.1|597
1604976600000|2020-11-10 02:50:00|203640.5|203490.5|203776.5|203626.5|203862.4|203712.4|203612.8|203462.8|683
1604976900000|2020-11-10 02:55:00|203778.3|203628.3|203898.1|203748.1|203958.2|203808.2|203769.9|203619.9|638
1604977200000|2020-11-10 03:00:00|203894.5|203744.5|203901.4|203751.4|203946.4|203796.4|203762.4|203612.4|702
1604977500000|2020-11-10 03:05:00|203880.2|203730.2|203862.9|203712.9|203908.4|203758.4|203801|203651|664
1604977800000|2020-11-10 03:10:00|203862.2|203712.2|203870|203720|203981.6|203831.6|203818.2|203668.2|567
1604978100000|2020-11-10 03:15:00|203869.7|203719.7|203886.5|203736.5|203955.9|203805.9|203841.8|203691.8|516
1604978400000|2020-11-10 03:20:00|203893.6|203743.6|203928.8|203778.8|203928.8|203778.8|203821.5|203671.5|512
1604978700000|2020-11-10 03:25:00|203930.8|203780.8|203870|203720|203933.6|203783.6|203833.8|203683.8|475
1604979000000|2020-11-10 03:30:00|203868.1|203718.1|203911.7|203761.7|203926.6|203776.6|203833.7|203683.7|547
1604979300000|2020-11-10 03:35:00|203912.8|203762.8|204077.9|203927.9|204117.7|203967.7|203863.8|203713.8|635
1604979600000|2020-11-10 03:40:00|204077.3|203927.3|204005.4|203855.4|204083.1|203933.1|203992.7|203842.7|608
1604979900000|2020-11-10 03:45:00|204005.9|203855.9|204048.1|203898.1|204119.5|203969.5|203959.1|203809.1|508
1604980200000|2020-11-10 03:50:00|204043.4|203893.4|203997.4|203847.4|204098.4|203948.4|203994.1|203844.1|550
1604980500000|2020-11-10 03:55:00|203997.3|203847.3|203954.7|203804.7|204051.5|203901.5|203910.5|203760.5|616
1604980800000|2020-11-10 04:00:00|203950.4|203800.4|203837.3|203687.3|203984.4|203834.4|203837.1|203687.1|501
1604981100000|2020-11-10 04:05:00|203851.7|203701.7|203916.6|203766.6|203977.6|203827.6|203837.1|203687.1|521
1604981400000|2020-11-10 04:10:00|203917.5|203767.5|203894.1|203744.1|203933.3|203783.3|203855.1|203705.1|430
1604981700000|2020-11-10 04:15:00|203896|203746|203740.9|203590.9|203973.6|203823.6|203740.4|203590.4|456
1604982000000|2020-11-10 04:20:00|203741.6|203591.6|203722.8|203572.8|203797.7|203647.7|203718.9|203568.9|476
1604982300000|2020-11-10 04:25:00|203723.4|203573.4|203716.7|203566.7|203797.6|203647.6|203675|203525|489
1604982600000|2020-11-10 04:30:00|203715.8|203565.8|203762.7|203612.7|203764|203614|203711.5|203561.5|375
1604982900000|2020-11-10 04:35:00|203762.4|203612.4|203738|203588|203762.8|203612.8|203660.9|203510.9|372
1604983200000|2020-11-10 04:40:00|203738.1|203588.1|203749.1|203599.1|203789.7|203639.7|203707.5|203557.5|401
1604983500000|2020-11-10 04:45:00|203749|203599|203763.6|203613.6|203840.2|203690.2|203706|203556|458
1604983800000|2020-11-10 04:50:00|203763.9|203613.9|203735.8|203585.8|203763.9|203613.9|203718.5|203568.5|395
1604984100000|2020-11-10 04:55:00|203730.9|203580.9|203682.6|203532.6|203731.4|203581.4|203656.9|203506.9|439
1604984400000|2020-11-10 05:00:00|203680.2|203530.2|203609.8|203459.8|203696.8|203546.8|203603.9|203453.9|472
1604984700000|2020-11-10 05:05:00|203602.9|203452.9|203577|203427|203640.9|203490.9|203474.6|203324.6|492
1604985000000|2020-11-10 05:10:00|203574|203424|203594.1|203444.1|203646.9|203496.9|203549.6|203399.6|414
1604985300000|2020-11-10 05:15:00|203591|203441|203552.3|203402.3|203643.5|203493.5|203516|203366|564
1604985600000|2020-11-10 05:20:00|203550|203400|203468.5|203318.5|203571.3|203421.3|203441.3|203291.3|508
1604985900000|2020-11-10 05:25:00|203469.4|203319.4|203405|203255|203469.4|203319.4|203380.1|203230.1|473
1604986200000|2020-11-10 05:30:00|203406|203256|203528.4|203378.4|203550.3|203400.3|203389.1|203239.1|509
1604986500000|2020-11-10 05:35:00|203519.3|203369.3|203638.5|203488.5|203664.2|203514.2|203511.1|203361.1|464
1604986800000|2020-11-10 05:40:00|203636.1|203486.1|203707.5|203557.5|203711|203561|203609.2|203459.2|451
1604987100000|2020-11-10 05:45:00|203705.8|203555.8|203719.6|203569.6|203734.7|203584.7|203654.2|203504.2|516
1604987400000|2020-11-10 05:50:00|203717.5|203567.5|203718.9|203568.9|203749.1|203599.1|203686.6|203536.6|441
1604987700000|2020-11-10 05:55:00|203717.9|203567.9|203646.5|203496.5|203725.4|203575.4|203631|203481|515
1604988000000|2020-11-10 06:00:00|203648.9|203498.9|203579.8|203429.8|203668.3|203518.3|203550|203400|549
1604988300000|2020-11-10 06:05:00|203581|203431|203541|203391|203629.2|203479.2|203450|203300|491
1604988600000|2020-11-10 06:10:00|203548.9|203398.9|203603.4|203453.4|203612.3|203462.3|203470.1|203320.1|599
1604988900000|2020-11-10 06:15:00|203602.6|203452.6|203779.7|203629.7|203821.5|203671.5|203562.3|203412.3|576
1604989200000|2020-11-10 06:20:00|203779.1|203629.1|204025.6|203875.6|204029|203879|203763.1|203613.1|580
1604989500000|2020-11-10 06:25:00|204026.1|203876.1|204000.5|203850.5|204026.1|203876.1|203891.7|203741.7|514
1604989800000|2020-11-10 06:30:00|204000.1|203850.1|203871.9|203721.9|204006.9|203856.9|203871.2|203721.2|544
1604990100000|2020-11-10 06:35:00|203878.6|203728.6|203865.3|203715.3|204015.1|203865.1|203860.3|203710.3|546
1604990400000|2020-11-10 06:40:00|203867.4|203717.4|203805.7|203655.7|203886|203736|203783.6|203633.6|529
1604990700000|2020-11-10 06:45:00|203805.6|203655.6|203768.2|203618.2|203813.1|203663.1|203670.4|203520.4|533
1604991000000|2020-11-10 06:50:00|203766.6|203616.6|203646.9|203496.9|203775.3|203625.3|203617.8|203467.8|671
1604991300000|2020-11-10 06:55:00|203649.1|203499.1|203654.2|203504.2|203705.4|203555.4|203597.5|203447.5|606
1604991600000|2020-11-10 07:00:00|203650.1|203500.1|203506.2|203356.2|203652.6|203502.6|203324.4|203174.4|794
1604991900000|2020-11-10 07:05:00|203506.3|203356.3|203465.5|203315.5|203572.2|203422.2|203380|203230|715
1604992200000|2020-11-10 07:10:00|203467.4|203317.4|203628.9|203478.9|203646|203496|203452.7|203302.7|751
1604992500000|2020-11-10 07:15:00|203628.8|203478.8|203419|203269|203693.4|203543.4|203375.6|203225.6|781
1604992800000|2020-11-10 07:20:00|203419.6|203269.6|203258.8|203108.8|203504.8|203354.8|203257.4|203107.4|732
1604993100000|2020-11-10 07:25:00|203261|203111|203132.7|202982.7|203406.9|203256.9|203100.9|202950.9|778
1604993400000|2020-11-10 07:30:00|203138.3|202988.3|203347.4|203197.4|203359.7|203209.7|203017.2|202867.2|833
1604993700000|2020-11-10 07:35:00|203350.9|203200.9|203524.9|203374.9|203535.2|203386.8|203321.2|203185.6|720
1604994000000|2020-11-10 07:40:00|203525.5|203375.5|203205.6|203055.6|203525.5|203385.3|203205.6|203055.6|872
1604994300000|2020-11-10 07:45:00|203206.3|203056.3|203544.9|203394.9|203549.7|203399.7|203139.9|202989.9|877
1604994600000|2020-11-10 07:50:00|203544.7|203394.7|203947.8|203797.8|203970.5|203820.5|203528.8|203384.2|889
1604994900000|2020-11-10 07:55:00|203947.1|203797.1|204382.2|204232.2|204383.1|204233.1|203932.9|203782.9|765
1604995200000|2020-11-10 08:00:00|204380.9|204230.9|203692.2|203542.2|204386.3|204236.3|203646.5|203496.5|774
1604995500000|2020-11-10 08:05:00|203692.1|203542.1|203776.2|203626.2|203855.9|203705.9|203585.2|203435.2|766
1604995800000|2020-11-10 08:10:00|203781.1|203631.1|203718.7|203568.7|203965.5|203815.5|203699.7|203549.7|752
1604996100000|2020-11-10 08:15:00|203716.7|203566.7|203624.3|203474.3|203777.9|203627.9|203452.3|203339.7|978
1604996400000|2020-11-10 08:20:00|203623.9|203473.9|203493.3|203343.3|203623.9|203473.9|203343.4|203193.4|983
1604996700000|2020-11-10 08:25:00|203494.8|203344.8|203372.9|203222.9|203541.9|203391.9|203284.4|203134.4|984
1604997000000|2020-11-10 08:30:00|203377.9|203227.9|203404.1|203254.1|203558.5|203408.5|203327.6|203177.6|969
1604997300000|2020-11-10 08:35:00|203403.5|203253.5|203425|203275|203628.5|203478.5|203380.3|203230.3|948
1604997600000|2020-11-10 08:40:00|203423.2|203273.2|203360.6|203210.6|203423.8|203273.8|203249.7|203099.7|999
1604997900000|2020-11-10 08:45:00|203368.6|203218.6|203340.4|203190.4|203388.8|203238.8|203222.7|203072.7|965
1604998200000|2020-11-10 08:50:00|203334.4|203184.4|203168.8|203018.8|203372.5|203222.5|203100.7|202950.7|865
1604998500000|2020-11-10 08:55:00|203170.3|203020.3|203250.6|203100.6|203343.2|203239.6|203147.7|202997.7|847
1604998800000|2020-11-10 09:00:00|203250|203100|203171.1|203021.1|203337|203190.5|203091.7|202979.2|825
1604999100000|2020-11-10 09:05:00|203172|203022|203245.6|203095.6|203317.9|203200.3|203035.3|202926.8|867
1604999400000|2020-11-10 09:10:00|203244.9|203094.9|203342.1|203192.1|203370.4|203220.4|203201.2|203051.2|829
1604999700000|2020-11-10 09:15:00|203347.4|203197.4|203118.5|202968.5|203354.2|203204.2|203009.4|202859.4|858
1605000000000|2020-11-10 09:20:00|203118.6|202968.6|202852.5|202702.5|203125.3|202975.3|202836|202686|802
1605000300000|2020-11-10 09:25:00|202853.4|202703.4|203042.7|202892.7|203066.5|202960.8|202844.9|202694.9|773
1605000600000|2020-11-10 09:30:00|203042.8|202892.8|203330.7|203180.7|203386.5|203274|203024.6|202874.6|811
1605000900000|2020-11-10 09:35:00|203329.5|203179.5|203135.8|202985.8|203379.7|203273.6|203077|202927|833
1605001200000|2020-11-10 09:40:00|203135.6|202985.6|203199.9|203049.9|203238.5|203088.5|202997.3|202854.9|892
1605001500000|2020-11-10 09:45:00|203198.8|203048.8|202947.6|202797.6|203213.1|203063.1|202941.5|202791.5|880
1605001800000|2020-11-10 09:50:00|202945.4|202795.4|203052.3|202902.3|203209.2|203059.2|202941.6|202791.6|976
1605002100000|2020-11-10 09:55:00|203057.8|202907.8|203079.3|202929.3|203133.9|202983.9|202971.2|202821.2|659
1605002400000|2020-11-10 10:00:00|203079|202929|203245.3|203095.3|203258.4|203108.4|202855|202705|876
1605002700000|2020-11-10 10:05:00|203245.1|203095.1|203690.2|203540.2|203693.5|203543.5|203238.5|203088.5|1015
1605003000000|2020-11-10 10:10:00|203688.4|203538.4|203771.9|203621.9|203787.2|203637.2|203495.4|203345.4|946
1605003300000|2020-11-10 10:15:00|203793|203643|203554.7|203404.7|203802.6|203652.6|203447.1|203297.1|889
1605003600000|2020-11-10 10:20:00|203554.8|203404.8|203530|203380|203643.9|203512.2|203379.5|203229.5|912
1605003900000|2020-11-10 10:25:00|203527.3|203377.3|203321.8|203171.8|203530.8|203380.8|203312.7|203162.7|949
1605004200000|2020-11-10 10:30:00|203316.2|203166.2|203013.1|202863.1|203388.5|203238.5|203012.9|202862.9|911
1605004500000|2020-11-10 10:35:00|203008.3|202858.3|203017.2|202867.2|203132.5|202984|202947.2|202797.2|805
1605004800000|2020-11-10 10:40:00|203018.4|202868.4|203344.6|203194.6|203488.8|203338.8|202992.6|202842.6|931
1605005100000|2020-11-10 10:45:00|203344.8|203194.8|203679|203529|203686.7|203562.2|203217.3|203067.3|899
1605005400000|2020-11-10 10:50:00|203679.4|203529.4|203623.2|203473.2|203932.9|203782.9|203561.9|203411.9|921
1605005700000|2020-11-10 10:55:00|203623.7|203473.7|203897|203747|203904.1|203754.1|203537|203387|890
1605006000000|2020-11-10 11:00:00|203894.3|203744.3|203820|203670|204021.3|203871.3|203815|203665|832
1605006300000|2020-11-10 11:05:00|203820.3|203670.3|203947.4|203797.4|204058.3|203908.3|203811.3|203661.3|902
1605006600000|2020-11-10 11:10:00|203948.3|203798.3|203751.4|203601.4|203983.8|203833.8|203750.9|203600.9|894
1605006900000|2020-11-10 11:15:00|203752.3|203602.3|203545.4|203395.4|203852.3|203702.3|203508.9|203383|779
1605007200000|2020-11-10 11:20:00|203546|203396|203663.3|203513.3|203791.8|203641.8|203524.2|203374.2|754
1605007500000|2020-11-10 11:25:00|203667.5|203517.5|203761.4|203611.4|203805.5|203655.5|203572.9|203451.4|829
1605007800000|2020-11-10 11:30:00|203763.8|203613.8|203562.2|203412.2|203895.3|203764.2|203556.8|203406.8|744
1605008100000|2020-11-10 11:35:00|203562.5|203412.5|203379.5|203229.5|203636.5|203486.5|203324.7|203174.7|882
1605008400000|2020-11-10 11:40:00|203379.8|203229.8|203439.7|203289.7|203515.9|203380|203294.3|203144.3|854
1605008700000|2020-11-10 11:45:00|203439.1|203289.1|203456.9|203306.9|203503.8|203353.8|203320.4|203170.4|797
1605009000000|2020-11-10 11:50:00|203457.6|203307.6|203150.4|203000.4|203585.6|203435.6|203143.1|202993.1|939
1605009300000|2020-11-10 11:55:00|203150.6|203000.6|203248|203098|203302.7|203152.7|203093.1|202943.1|918
1605009600000|2020-11-10 12:00:00|203247.9|203097.9|203214.1|203064.1|203447.2|203297.2|203182|203032|978
1605009900000|2020-11-10 12:05:00|203213.3|203063.3|203259.7|203109.7|203365.7|203215.7|203117.9|203011.3|885
1605010200000|2020-11-10 12:10:00|203259.1|203109.1|203335|203185|203453.9|203303.9|203201.7|203052.3|927
1605010500000|2020-11-10 12:15:00|203336.5|203186.5|203022.1|202872.1|203377.2|203227.2|202968.2|202818.2|923
1605010800000|2020-11-10 12:20:00|203024.6|202874.6|203619.9|203469.9|203625.6|203475.6|202976|202826|966
1605011100000|2020-11-10 12:25:00|203621|203471|203491.2|203341.2|203638.1|203488.1|203336.8|203186.8|911
1605011400000|2020-11-10 12:30:00|203480|203330|203404|203254|203607.7|203457.7|203378.2|203228.2|859
1605011700000|2020-11-10 12:35:00|203396.8|203246.8|203566.6|203416.6|203663.4|203513.4|203352.4|203202.4|897
1605012000000|2020-11-10 12:40:00|203558.2|203408.2|203545.8|203395.8|203569.2|203435.9|203385.2|203235.2|852
1605012300000|2020-11-10 12:45:00|203546.5|203396.5|203511.3|203361.3|203593|203443|203406.9|203256.9|881
1605012600000|2020-11-10 12:50:00|203510.4|203360.4|203661.9|203511.9|203718.6|203568.6|203459.3|203343.7|817
1605012900000|2020-11-10 12:55:00|203656.9|203506.9|203999.5|203849.5|204108.8|203958.8|203650.8|203500.8|932
1605013200000|2020-11-10 13:00:00|203992.7|203842.7|203884.6|203734.6|203995.1|203845.1|203653.4|203503.4|991
1605013500000|2020-11-10 13:05:00|203881.7|203731.7|204203.8|204053.8|204230.6|204080.6|203874.2|203724.2|1010
1605013800000|2020-11-10 13:10:00|204202.7|204052.7|204238.2|204088.2|204453.7|204346.7|204177.2|204027.2|921
1605014100000|2020-11-10 13:15:00|204237.8|204087.8|204202.3|204052.3|204462.5|204312.5|204129.1|203979.1|908
1605014400000|2020-11-10 13:20:00|204199.9|204049.9|204221.3|204071.3|204456.9|204306.9|204108.1|203958.1|1000
1605014700000|2020-11-10 13:25:00|204221.4|204071.4|204079.3|203929.3|204262.2|204113.6|204028.2|203896.6|991
1605015000000|2020-11-10 13:30:00|204084.6|203934.6|204316.4|204166.4|204385.7|204235.7|204036.8|203892.2|1015
1605015300000|2020-11-10 13:35:00|204310.6|204160.6|204385.5|204335.5|204523|204410|204298.8|204148.8|1009
1605015600000|2020-11-10 13:40:00|204440|204290|204392.2|204242.2|204552.2|204424.4|204323.7|204189.7|967
1605015900000|2020-11-10 13:45:00|204393.4|204243.4|204432.3|204282.3|204507.5|204382.2|204335.4|204230.9|991
1605016200000|2020-11-10 13:50:00|204432.8|204282.8|204312.6|204162.6|204432.8|204282.8|204155.8|204005.8|901
1605016500000|2020-11-10 13:55:00|204315.1|204165.1|204136.5|203986.5|204467.9|204317.9|204071.5|203972.4|960
1605016800000|2020-11-10 14:00:00|204131.3|203981.3|204090.7|203940.7|204136.5|203989.3|203808.9|203707.3|994
1605017100000|2020-11-10 14:05:00|204091.2|203941.2|204091.5|203941.5|204212.2|204069.7|203868.1|203743.7|1034
1605017400000|2020-11-10 14:10:00|204090.6|203940.6|204340.5|204190.5|204342.5|204224.3|204013.6|203900.8|934
1605017700000|2020-11-10 14:15:00|204341.2|204191.2|204480.1|204330.1|204556.4|204411|204229.7|204079.7|935
1605018000000|2020-11-10 14:20:00|204480.7|204330.7|204734.7|204584.7|204777.7|204661.2|204438.9|204321.4|907
1605018300000|2020-11-10 14:25:00|204733.9|204583.9|204420.2|204270.2|204877.1|204727.1|204411.4|204261.4|810
1605018600000|2020-11-10 14:30:00|204417.2|204267.2|204616.9|204466.9|204786.5|204636.5|204385.6|204235.6|838
1605018900000|2020-11-10 14:35:00|204619.7|204469.7|204554.5|204404.5|204863.4|204760.2|204476.4|204343.1|841
1605019200000|2020-11-10 14:40:00|204544.6|204394.6|204489.8|204339.8|204751.7|204648.6|204374.8|204224.8|811
1605019500000|2020-11-10 14:45:00|204490.1|204340.1|204079|203929|204510.8|204400.8|204069.8|203919.8|916
1605019800000|2020-11-10 14:50:00|204078.3|203928.3|204344|204194|204379.2|204247.4|204017.2|203870.6|1057
1605020100000|2020-11-10 14:55:00|204346.7|204196.7|204766|204616|204766|204616|204270.7|204120.7|1041
1605020400000|2020-11-10 15:00:00|204766.6|204616.6|204685.6|204535.6|204882.1|204786.9|204579.4|204442.8|1072
1605020700000|2020-11-10 15:05:00|204686.3|204536.3|204595.9|204545.9|204772.4|204622.4|204391|204285|1093
1605021000000|2020-11-10 15:10:00|204645|204495|204541.2|204391.2|204762.9|204645|204447.1|204302.7|1092
1605021300000|2020-11-10 15:15:00|204542.8|204392.8|204371.1|204221.1|204590.7|204471.1|204312.4|204202.3|1071
1605021600000|2020-11-10 15:20:00|204370.6|204220.6|204576.9|204426.9|204708.3|204619.1|204306.6|204183.5|1095
1605021900000|2020-11-10 15:25:00|204581.1|204431.1|204286.5|204136.5|204620.9|204494.5|204273.9|204123.9|1051
1605022200000|2020-11-10 15:30:00|204317.9|204167.9|204303.3|204153.3|204377.1|204227.1|204192|204042|1049
1605022500000|2020-11-10 15:35:00|204302.7|204152.7|204692.6|204542.6|204822.1|204672.1|204277|204127|1090
1605022800000|2020-11-10 15:40:00|204686.2|204536.2|204787.8|204637.8|204909.1|204800.9|204637.5|204533.9|1057
1605023100000|2020-11-10 15:45:00|204786.7|204636.7|204595.2|204445.2|204802.2|204705.6|204481.2|204375.1|1039
1605023400000|2020-11-10 15:50:00|204595.3|204445.3|204623.7|204473.7|204671.4|204521.4|204481|204356.9|941
1605023700000|2020-11-10 15:55:00|204622.7|204472.7|204312.6|204162.6|204661.6|204549.2|204267.9|204148.5|984
1605024000000|2020-11-10 16:00:00|204315.5|204165.5|204145.7|203995.7|204315.5|204209.4|204054.8|203943.9|942
1605024300000|2020-11-10 16:05:00|204145.5|203995.5|204126.7|203976.7|204204.6|204054.6|203932.5|203834.3|944
1605024600000|2020-11-10 16:10:00|204126|203976|204373.5|204223.5|204376.1|204226.1|204007|203909|971
1605024900000|2020-11-10 16:15:00|204376|204226|204364.7|204214.7|204406|204303.3|204191|204050.6|907
1605025200000|2020-11-10 16:20:00|204367.3|204217.3|204428.3|204278.3|204494.1|204383.7|204219.3|204101.4|942
1605025500000|2020-11-10 16:25:00|204428.2|204278.2|204215|204165|204475.3|204357.1|204195.6|204104.1|848
1605025800000|2020-11-10 16:30:00|204212.8|204162.8|204204|204154|204292.6|204180.5|204065|203948.6|931
1605026100000|2020-11-10 16:35:00|204206.8|204156.8|204253.4|204103.4|204357.8|204259|204119.5|204038.5|869
1605026400000|2020-11-10 16:40:00|204252.4|204102.4|204113.6|203963.6|204253.8|204142.8|203924.3|203832.5|948
1605026700000|2020-11-10 16:45:00|204111.7|203961.7|204261.5|204211.5|204270.1|204219.6|204018.2|203923.6|828
1605027000000|2020-11-10 16:50:00|204251.8|204201.8|204318.6|204268.6|204414.6|204315.6|204175.8|204072.2|951
1605027300000|2020-11-10 16:55:00|204320.3|204270.3|204446|204296|204453.3|204352.3|204171.1|204077.4|979
1605027600000|2020-11-10 17:00:00|204446.3|204296.3|204069.4|204019.4|204453.7|204363.6|203972.7|203874.2|986
1605027900000|2020-11-10 17:05:00|204068.8|204018.8|203756.6|203706.6|204193.2|204096.6|203756.4|203681.9|971
1605028200000|2020-11-10 17:10:00|203757.6|203707.6|203954.4|203804.4|203964.5|203814.5|203676.3|203563.8|1001
1605028500000|2020-11-10 17:15:00|203952.3|203802.3|204034.1|203884.1|204160.2|204041.8|203900.8|203793.2|974
1605028800000|2020-11-10 17:20:00|204033.1|203883.1|204053.3|203903.3|204194.1|204083.1|203933.2|203830.8|920
1605029100000|2020-11-10 17:25:00|204056.2|203906.2|203918.2|203868.2|204104.5|203962.3|203904.8|203764.3|903
1605029400000|2020-11-10 17:30:00|203920.3|203870.3|203903.9|203753.9|204004.9|203918|203809.7|203719.2|945
1605029700000|2020-11-10 17:35:00|203904.1|203754.1|203803.2|203753.2|203994.9|203877.3|203786.3|203691.7|929
1605030000000|2020-11-10 17:40:00|203802.3|203752.3|203680.4|203630.4|203893|203813.6|203620.5|203531.8|964
1605030300000|2020-11-10 17:45:00|203666.5|203616.5|203448.1|203398.1|203693.5|203616.5|203411.4|203288|931
1605030600000|2020-11-10 17:50:00|203447.1|203397.1|203540.4|203390.4|203605|203491.1|203427.9|203327.6|768
1605030900000|2020-11-10 17:55:00|203540.6|203390.6|203567.4|203417.4|203596.7|203488.6|203449.7|203353|867
1605031200000|2020-11-10 18:00:00|203573.1|203423.1|203280.1|203130.1|203573.1|203450.6|203265.1|203115.1|885
1605031500000|2020-11-10 18:05:00|203280.5|203130.5|203357.3|203307.3|203533|203416.4|203174.4|203068.7|900
1605031800000|2020-11-10 18:10:00|203358.1|203308.1|203513.3|203463.3|203600.6|203491.5|203356.6|203232.7|825
1605032100000|2020-11-10 18:15:00|203490.2|203440.2|203562.3|203412.3|203586.7|203475.5|203425.2|203300.7|793
1605032400000|2020-11-10 18:20:00|203561.1|203411.1|203618.3|203568.3|203672.3|203568.3|203511.2|203381.6|878
1605032700000|2020-11-10 18:25:00|203618.8|203568.8|203659.8|203509.8|203709.2|203601.6|203528.4|203427.1|881
1605033000000|2020-11-10 18:30:00|203660.6|203510.6|203665.4|203515.4|203776.3|203665.9|203660.6|203510.6|857
1605033300000|2020-11-10 18:35:00|203661.8|203511.8|203587.6|203437.6|203800.4|203696.1|203568.1|203418.1|886
1605033600000|2020-11-10 18:40:00|203591.3|203441.3|203456.5|203306.5|203594.2|203444.2|203381.9|203272.5|797
1605033900000|2020-11-10 18:45:00|203457.1|203307.1|203467.2|203317.2|203507.6|203407.7|203360.9|203243.2|833
1605034200000|2020-11-10 18:50:00|203467.6|203317.6|203270.7|203220.7|203468|203350.8|203212|203090.2|736
1605034500000|2020-11-10 18:55:00|203270.3|203220.3|203292.9|203142.9|203411.4|203287.6|203254.8|203133.9|871
1605034800000|2020-11-10 19:00:00|203292.6|203142.6|203253.2|203103.2|203341.7|203223.2|203199.7|203073.6|877
1605035100000|2020-11-10 19:05:00|203243.7|203093.7|203189.7|203039.7|203273.5|203174.3|203059.5|202959.3|885
1605035400000|2020-11-10 19:10:00|203189.9|203039.9|203067.3|203017.3|203277.9|203173.1|203060.7|202954.9|913
1605035700000|2020-11-10 19:15:00|203096.5|203046.5|203125|203075|203266.2|203176.8|203096.5|202996.9|795
1605036000000|2020-11-10 19:20:00|203128.2|203078.2|203067.2|202917.2|203301|203179.4|203060.9|202917.2|940
1605036300000|2020-11-10 19:25:00|203067.5|202917.5|203053.3|203003.3|203127.8|203025.7|202936|202842.4|951
1605036600000|2020-11-10 19:30:00|203052.6|203002.6|203019.7|202969.7|203142.1|203047.4|202977.4|202876|968
1605036900000|2020-11-10 19:35:00|203017.5|202967.5|202951.4|202901.4|203183.5|203033.5|202951.4|202873.7|888
1605037200000|2020-11-10 19:40:00|202951.3|202901.3|202888.8|202738.8|203056.8|202956.8|202864.4|202736|918
1605037500000|2020-11-10 19:45:00|202890.4|202740.4|202981.5|202831.5|203052.8|202946.3|202839.4|202738|983
1605037800000|2020-11-10 19:50:00|202983.3|202833.3|202974.3|202824.3|203004|202895.2|202845|202733.4|872
1605038100000|2020-11-10 19:55:00|202973.5|202823.5|203026.3|202976.3|203147.5|203033.7|202904.2|202800.7|940
1605038400000|2020-11-10 20:00:00|203023.9|202973.9|203205.4|203055.4|203207.1|203057.1|203023.9|202918.5|1015
1605038700000|2020-11-10 20:05:00|203204.9|203054.9|203199.7|203049.7|203307.8|203157.8|203175.5|203025.5|936
1605039000000|2020-11-10 20:10:00|203197.6|203047.6|203382.8|203232.8|203406.6|203256.6|203169.8|203019.8|939
1605039300000|2020-11-10 20:15:00|203382.5|203232.5|203351.4|203201.4|203411.8|203300|203285.7|203135.7|957
1605039600000|2020-11-10 20:20:00|203351.8|203201.8|203404.4|203254.4|203416.3|203266.3|203285.4|203135.4|877
1605039900000|2020-11-10 20:25:00|203404.9|203254.9|203493.1|203343.1|203531.2|203381.2|203385.2|203242.1|899
1605040200000|2020-11-10 20:30:00|203494.3|203344.3|203533.6|203383.6|203562.6|203444.4|203409.2|203259.2|887
1605040500000|2020-11-10 20:35:00|203532.9|203382.9|203581.6|203431.6|203689.2|203586.7|203498.2|203348.2|865
1605040800000|2020-11-10 20:40:00|203589.2|203439.2|203487.9|203337.9|203592.5|203442.5|203430.3|203305.3|924
1605041100000|2020-11-10 20:45:00|203433.3|203383.3|203503.4|203453.4|203594.3|203484.3|203406.9|203320.5|870
1605041400000|2020-11-10 20:50:00|203532.5|203382.5|203728.8|203578.8|203730.8|203627.9|203431.6|203326.6|907
1605041700000|2020-11-10 20:55:00|203656|203606|203571.6|203421.6|203849.9|203699.9|203568.9|203418.9|859
1605042000000|2020-11-10 21:00:00|203561.7|203411.7|203579|203429|203621|203489.4|203515.5|203392.6|621
1605042300000|2020-11-10 21:05:00|203579.7|203429.7|203585.5|203435.5|203609.5|203459.5|203545.9|203395.9|471
1605042600000|2020-11-10 21:10:00|203587|203437|203530.9|203380.9|203605.1|203455.1|203530.9|203380.9|488
1605042900000|2020-11-10 21:15:00|203531.9|203381.9|203547.6|203397.6|203569.3|203419.3|203531.9|203381.9|366
1605043200000|2020-11-10 21:20:00|203549.5|203399.5|203475.3|203325.3|203557.6|203407.6|203454.7|203304.7|386
1605043500000|2020-11-10 21:25:00|203473.3|203323.3|203464.4|203314.4|203481.7|203331.7|203442.8|203292.8|489
1605043800000|2020-11-10 21:30:00|203463.3|203313.3|203459.9|203309.9|203477.6|203327.6|203432.2|203282.2|517
1605044100000|2020-11-10 21:35:00|203457.2|203307.2|203506|203356|203548.2|203398.2|203452.8|203302.8|490
1605044400000|2020-11-10 21:40:00|203505.7|203355.7|203526.3|203376.3|203580.1|203430.1|203502.9|203352.9|435
1605044700000|2020-11-10 21:45:00|203526.2|203376.2|203473|203323|203538.7|203411.2|203457.7|203307.7|338
1605045000000|2020-11-10 21:50:00|203462|203312|203563.3|203413.3|203572.2|203422.2|203462|203312|368
1605045300000|2020-11-10 21:55:00|203557.3|203407.3|203358.9|203208.9|203562.4|203412.4|203326.6|203007.6|415
1605045600000|2020-11-10 22:00:00|203360.8|203210.8|203385.3|203066.3|203432.1|203282.1|203340.5|203057|42
1605045900000|2020-11-10 22:05:00|203389.6|203070.6|203285|202966|203438.8|203119.8|203042.2|202723.2|249
1605046200000|2020-11-10 22:10:00|203295.2|202976.2|203383.4|203064.4|203464.9|203145.9|203251|202932|181
1605046500000|2020-11-10 22:15:00|203450.8|203131.8|203419.5|203100.5|203450.8|203131.8|203208.7|202889.7|201
1605046800000|2020-11-10 22:20:00|203403.8|203084.8|203324.1|203005.1|203416.8|203097.8|203212.1|202917|171
1605047100000|2020-11-10 22:25:00|203322.1|203003.1|203352.9|203033.9|203412.9|203093.9|203236.5|202917.5|180
1605047400000|2020-11-10 22:30:00|203370|203051|203306|202987|203371.2|203052.2|203244.6|202925.6|292
1605047700000|2020-11-10 22:35:00|203327.9|203008.9|203368.1|203049.1|203386.6|203067.6|203266.2|202947.2|158
1605048000000|2020-11-10 22:40:00|203324.6|203005.6|203368.7|203049.7|203373.2|203054.2|203277.6|202958.6|125
1605048300000|2020-11-10 22:45:00|203369.8|203050.8|203287.3|202968.3|203369.8|203050.8|203193.3|202874.3|163
1605048600000|2020-11-10 22:50:00|203285.8|202966.8|203351.4|203032.4|203353.7|203034.7|203273.7|202954.7|123
1605048900000|2020-11-10 22:55:00|203350.3|203031.3|203294.4|202975.4|203352.7|203033.7|203230.9|202911.9|142
1605049200000|2020-11-10 23:00:00|203299.4|202980.4|203225.3|203075.3|203375.4|203154.8|203209.2|202953.7|475
1605049500000|2020-11-10 23:05:00|203225.2|203075.2|203232.3|203082.3|203272|203122|203217.3|203067.3|311
1605049800000|2020-11-10 23:10:00|203211.9|203061.9|203354|203204|203360.1|203210.1|203211.9|203061.9|367
1605050100000|2020-11-10 23:15:00|203354.9|203204.9|203426.5|203276.5|203467.3|203317.3|203330.3|203180.3|336
1605050400000|2020-11-10 23:20:00|203420.8|203270.8|203369.9|203219.9|203475.6|203325.6|203357.4|203207.4|365
1605050700000|2020-11-10 23:25:00|203372.8|203222.8|203373.1|203223.1|203413.5|203263.5|203337.9|203187.9|250
1605051000000|2020-11-10 23:30:00|203374.1|203224.1|203450.7|203300.7|203456.8|203306.8|203361.8|203211.8|312
1605051300000|2020-11-10 23:35:00|203462.1|203312.1|203430.7|203280.7|203476.4|203326.4|203382.1|203232.1|327
1605051600000|2020-11-10 23:40:00|203427.8|203277.8|203376.7|203226.7|203431|203281|203343.8|203193.8|274
1605051900000|2020-11-10 23:45:00|203367.7|203217.7|203339.1|203189.1|203383.1|203233.1|203294.6|203144.6|282
1605052200000|2020-11-10 23:50:00|203338.4|203188.4|203412.6|203262.6|203416.1|203266.1|203336.8|203186.8|304
1605052500000|2020-11-10 23:55:00|203413.8|203263.8|203441.9|203291.9|203524.3|203374.3|203398.7|203248.7|359
1605052800000|2020-11-11 00:00:00|203458.7|203308.7|203459.1|203309.1|203470.9|203320.9|203291|203141|520
1605053100000|2020-11-11 00:05:00|203460.2|203310.2|203525.4|203375.4|203575.4|203425.4|203415.1|203265.1|513
1605053400000|2020-11-11 00:10:00|203525.7|203375.7|203477|203327|203538.5|203388.5|203455.4|203305.4|478
1605053700000|2020-11-11 00:15:00|203478.1|203328.1|203441.6|203291.6|203478.1|203328.1|203397.6|203247.6|546
1605054000000|2020-11-11 00:20:00|203460.8|203310.8|203443.8|203293.8|203463.3|203313.3|203407.6|203257.6|439
1605054300000|2020-11-11 00:25:00|203442.1|203292.1|203401.3|203251.3|203458.3|203308.3|203369.6|203219.6|446
1605054600000|2020-11-11 00:30:00|203402.5|203252.5|203375.7|203225.7|203463.8|203313.8|203368.4|203218.4|479
1605054900000|2020-11-11 00:35:00|203377.3|203227.3|203406.2|203256.2|203418.2|203268.2|203365.8|203215.8|409
1605055200000|2020-11-11 00:40:00|203406.7|203256.7|203401.4|203251.4|203414.9|203264.9|203330.3|203180.3|363
1605055500000|2020-11-11 00:45:00|203404.9|203254.9|203407.3|203257.3|203414.6|203264.6|203352|203202|317
1605055800000|2020-11-11 00:50:00|203412.9|203262.9|203460.8|203310.8|203483.5|203333.5|203367.4|203217.4|452
1605056100000|2020-11-11 00:55:00|203464.4|203314.4|203562.1|203412.1|203572.5|203422.5|203386.6|203250.8|503
1605056400000|2020-11-11 01:00:00|203562.4|203412.4|203634.8|203484.8|203779.5|203629.5|203517.4|203367.4|676
1605056700000|2020-11-11 01:05:00|203633.8|203483.8|203423.9|203273.9|203642.4|203492.4|203423.5|203273.5|630
1605057000000|2020-11-11 01:10:00|203421.4|203271.4|203347.2|203197.2|203423.6|203273.6|203329.9|203179.9|586
1605057300000|2020-11-11 01:15:00|203346.9|203196.9|203470.3|203320.3|203557.4|203407.4|203273.2|203123.2|657
1605057600000|2020-11-11 01:20:00|203469|203319|203467.4|203317.4|203524.8|203374.8|203458.7|203308.7|597
1605057900000|2020-11-11 01:25:00|203468.5|203318.5|203397.3|203247.3|203500.2|203350.2|203301.8|203151.8|690
1605058200000|2020-11-11 01:30:00|203397.4|203247.4|203350.7|203200.7|203443.7|203293.7|203313.5|203163.5|716
1605058500000|2020-11-11 01:35:00|203350.6|203200.6|203254.5|203104.5|203350.6|203200.6|203216.7|203066.7|683
1605058800000|2020-11-11 01:40:00|203255.7|203105.7|203209.9|203059.9|203314.2|203164.2|203142.8|202992.8|624
1605059100000|2020-11-11 01:45:00|203238.5|203088.5|203172.3|203022.3|203263.7|203113.7|203163.9|203013.9|536
1605059400000|2020-11-11 01:50:00|203164.1|203014.1|203116.5|202966.5|203171.2|203021.2|203046.2|202896.2|598
1605059700000|2020-11-11 01:55:00|203117.8|202967.8|203063.7|202913.7|203128.3|202978.3|203035.2|202885.2|513
1605060000000|2020-11-11 02:00:00|203066.9|202916.9|203122.8|202972.8|203157.2|203007.2|203050|202900|605
1605060300000|2020-11-11 02:05:00|203123.1|202973.1|203082.1|202932.1|203149.4|202999.4|202999.3|202861.9|589
1605060600000|2020-11-11 02:10:00|203080|202930|203079.1|202929.1|203138.2|202988.2|203043.3|202893.3|555
1605060900000|2020-11-11 02:15:00|203076|202926|203020.3|202870.3|203130.6|202980.6|203006.9|202856.9|562
1605061200000|2020-11-11 02:20:00|203037|202887|202944.5|202794.5|203090.1|202940.1|202913.1|202763.1|557
1605061500000|2020-11-11 02:25:00|202946.5|202796.5|202970.6|202820.6|203004.1|202854.1|202901.1|202751.1|552
1605061800000|2020-11-11 02:30:00|202970|202820|203058.8|202908.8|203113.5|202963.5|202964.1|202814.1|521
1605062100000|2020-11-11 02:35:00|203060|202910|202957.1|202807.1|203086.2|202936.2|202941.5|202791.5|475
1605062400000|2020-11-11 02:40:00|202956|202806|202833.5|202683.5|202961.5|202811.5|202763.3|202613.3|566
1605062700000|2020-11-11 02:45:00|202834.4|202684.4|202925.1|202775.1|202966.8|202816.8|202834.4|202684.4|526
1605063000000|2020-11-11 02:50:00|202924.5|202774.5|203026.7|202876.7|203033.1|202883.1|202920.7|202770.7|584
1605063300000|2020-11-11 02:55:00|203022.9|202872.9|202967.4|202817.4|203044.9|202894.9|202955.3|202805.3|417
1605063600000|2020-11-11 03:00:00|202966.8|202816.8|202828.8|202678.8|202967|202817|202781.3|202631.3|481
1605063900000|2020-11-11 03:05:00|202829.8|202679.8|202813.8|202663.8|202885.8|202735.8|202796|202646|438
1605064200000|2020-11-11 03:10:00|202799.8|202649.8|202793.5|202643.5|202863.2|202713.2|202723.5|202573.5|521
1605064500000|2020-11-11 03:15:00|202795.5|202645.5|202705.2|202555.2|202806|202656|202695.6|202545.6|487
1605064800000|2020-11-11 03:20:00|202703.7|202553.7|202581.9|202431.9|202710.3|202560.3|202566.1|202416.1|568
1605065100000|2020-11-11 03:25:00|202582.2|202432.2|202655.6|202505.6|202711.9|202561.9|202575.4|202425.4|485
1605065400000|2020-11-11 03:30:00|202656.5|202506.5|202749|202599|202764.2|202614.2|202614.2|202464.2|545
1605065700000|2020-11-11 03:35:00|202750.3|202600.3|202778.2|202628.2|202816.8|202666.8|202720.4|202570.4|520
1605066000000|2020-11-11 03:40:00|202774|202624|202799.3|202649.3|202823.3|202673.3|202728.5|202578.5|498
1605066300000|2020-11-11 03:45:00|202808.3|202658.3|202800.7|202650.7|202825.1|202675.1|202762.5|202612.5|442
1605066600000|2020-11-11 03:50:00|202807.8|202657.8|202739.3|202589.3|202809.7|202659.7|202686.8|202536.8|423
1605066900000|2020-11-11 03:55:00|202742.3|202592.3|202732.2|202582.2|202787.1|202637.1|202706.4|202556.4|373
1605067200000|2020-11-11 04:00:00|202731.7|202581.7|202734.2|202584.2|202787.9|202637.9|202721.3|202571.3|441
1605067500000|2020-11-11 04:05:00|202733.3|202583.3|202909.6|202759.6|202928.8|202778.8|202703.7|202553.7|424
1605067800000|2020-11-11 04:10:00|202909.5|202759.5|202863.4|202713.4|202978.2|202828.2|202859.8|202709.8|477
1605068100000|2020-11-11 04:15:00|202863.8|202713.8|202943|202793|202973.8|202823.8|202863.8|202713.8|387
1605068400000|2020-11-11 04:20:00|202947|202797|202932.7|202782.7|202947|202797|202915.8|202765.8|311
1605068700000|2020-11-11 04:25:00|202932.2|202782.2|202972.2|202822.2|202978.3|202828.3|202909.7|202759.7|315
1605069000000|2020-11-11 04:30:00|202973|202823|202996|202846|203025.6|202875.6|202970|202820|335
1605069300000|2020-11-11 04:35:00|202996.2|202846.2|202945.6|202795.6|203007.1|202857.1|202942|202792|295
1605069600000|2020-11-11 04:40:00|202944.8|202794.8|202939.4|202789.4|202986.8|202836.8|202937.1|202787.1|302
1605069900000|2020-11-11 04:45:00|202943.5|202793.5|202938.6|202788.6|202960.1|202810.1|202903.3|202753.3|316
1605070200000|2020-11-11 04:50:00|202937.5|202787.5|202941.4|202791.4|202985.3|202835.3|202937.5|202787.5|289
1605070500000|2020-11-11 04:55:00|202941.2|202791.2|202940.4|202790.4|202971.2|202821.2|202936.4|202786.4|313
1605070800000|2020-11-11 05:00:00|202938.9|202788.9|202861.6|202711.6|202967.3|202817.3|202853.7|202703.7|398
1605071100000|2020-11-11 05:05:00|202863.6|202713.6|202897.2|202747.2|202914.5|202764.5|202859|202709|345
1605071400000|2020-11-11 05:10:00|202904.4|202754.4|202908.7|202758.7|203020.1|202870.1|202891.4|202741.4|415
1605071700000|2020-11-11 05:15:00|202912.8|202762.8|202938.6|202788.6|202956.8|202806.8|202891.4|202741.4|362
1605072000000|2020-11-11 05:20:00|202943.6|202793.6|202893.3|202743.3|202945.2|202795.2|202887.3|202737.3|334
1605072300000|2020-11-11 05:25:00|202893.6|202743.6|202882.7|202732.7|202925.8|202775.8|202857.9|202707.9|327
1605072600000|2020-11-11 05:30:00|202880.9|202730.9|202920.1|202770.1|202949|202799|202848|202698|359
1605072900000|2020-11-11 05:35:00|202920.8|202770.8|202965.4|202815.4|202983.4|202833.4|202879.5|202729.5|370
1605073200000|2020-11-11 05:40:00|202966.7|202816.7|202865.3|202715.3|202993.9|202843.9|202853.4|202703.4|346
1605073500000|2020-11-11 05:45:00|202863.9|202713.9|202880.4|202730.4|202929.6|202779.6|202852.9|202702.9|344
1605073800000|2020-11-11 05:50:00|202881.4|202731.4|202989.7|202839.7|203004.2|202854.2|202869.5|202719.5|373
1605074100000|2020-11-11 05:55:00|202991.6|202841.6|202874.4|202724.4|203000.4|202850.4|202874.4|202724.4|407
1605074400000|2020-11-11 06:00:00|202871.4|202721.4|202860.4|202710.4|202946.8|202796.8|202826.5|202676.5|404
1605074700000|2020-11-11 06:05:00|202860|202710|202920.5|202770.5|202946.2|202796.2|202836.9|202686.9|397
1605075000000|2020-11-11 06:10:00|202923.8|202773.8|202880.8|202730.8|202942.1|202792.1|202863.8|202713.8|344
1605075300000|2020-11-11 06:15:00|202877.8|202727.8|202894.4|202744.4|202944|202794|202859.5|202709.5|336
1605075600000|2020-11-11 06:20:00|202884.7|202734.7|202944.3|202794.3|202970.9|202820.9|202884.7|202734.7|372
1605075900000|2020-11-11 06:25:00|202944|202794|203079.2|202929.2|203153.6|203003.6|202910.6|202760.6|414
1605076200000|2020-11-11 06:30:00|203080.3|202930.3|202929|202779|203082|202932|202905.7|202755.7|392
1605076500000|2020-11-11 06:35:00|202923.9|202773.9|202842.6|202692.6|202930.6|202780.6|202815.7|202665.7|323
1605076800000|2020-11-11 06:40:00|202839.4|202689.4|202790.3|202640.3|202910.9|202760.9|202778.1|202628.1|351
1605077100000|2020-11-11 06:45:00|202789.9|202639.9|202838.3|202688.3|202895.3|202745.3|202786.5|202636.5|368
1605077400000|2020-11-11 06:50:00|202839|202689|202894.2|202744.2|202897.2|202747.2|202778.9|202628.9|343
1605077700000|2020-11-11 06:55:00|202893.8|202743.8|202887.6|202737.6|202895.2|202745.2|202775.8|202625.8|436
1605078000000|2020-11-11 07:00:00|202891.4|202741.4|202794.1|202644.1|202901.4|202751.4|202694.6|202544.6|578
1605078300000|2020-11-11 07:05:00|202789.1|202639.1|202644.7|202494.7|202795.2|202645.2|202616.5|202466.5|557
1605078600000|2020-11-11 07:10:00|202645|202495|202676.5|202526.5|202766.7|202616.7|202639.8|202489.8|581
1605078900000|2020-11-11 07:15:00|202676.6|202526.6|202820.2|202670.2|202885.7|202735.7|202647.6|202497.6|587
1605079200000|2020-11-11 07:20:00|202846.3|202696.3|203040.7|202890.7|203054.5|202904.5|202759.6|202609.6|582
1605079500000|2020-11-11 07:25:00|203040.9|202890.9|202924.8|202774.8|203103.9|202953.9|202919.8|202769.8|650
1605079800000|2020-11-11 07:30:00|202924.9|202774.9|202867.9|202717.9|202937|202787|202846.8|202696.8|720
1605080100000|2020-11-11 07:35:00|202867.7|202717.7|202887.9|202737.9|202913|202763|202762.5|202612.5|613
1605080400000|2020-11-11 07:40:00|202889.4|202739.4|203029.1|202879.1|203037.9|202887.9|202880|202730|639
1605080700000|2020-11-11 07:45:00|203030.1|202880.1|203259.2|203109.2|203296.7|203146.7|203011.3|202861.3|688
1605081000000|2020-11-11 07:50:00|203259|203109|203105.9|202955.9|203262.9|203112.9|203064.5|202918.4|747
1605081300000|2020-11-11 07:55:00|203101.1|202951.1|203247|203097|203294.7|203144.7|203029.7|202897.6|711
1605081600000|2020-11-11 08:00:00|203255.6|203105.6|203078.8|202928.8|203260.1|203110.1|203046.6|202896.6|866
1605081900000|2020-11-11 08:05:00|203079.1|202929.1|203011.4|202861.4|203143.1|202993.1|202946|202796|796
1605082200000|2020-11-11 08:10:00|203005.4|202855.4|203184.1|203034.1|203261.1|203111.1|203005.4|202855.4|801
1605082500000|2020-11-11 08:15:00|203211.7|203061.7|203291.6|203141.6|203327.8|203177.8|203203.1|203053.1|773
1605082800000|2020-11-11 08:20:00|203293.5|203143.5|203386|203236|203419.4|203322.2|203260.8|203110.8|773
1605083100000|2020-11-11 08:25:00|203385.4|203235.4|203257.5|203107.5|203427.7|203277.7|203107|202957|782
1605083400000|2020-11-11 08:30:00|203268.3|203118.3|203183.2|203033.2|203400.7|203250.7|203174.5|203024.5|831
1605083700000|2020-11-11 08:35:00|203179.2|203029.2|203102.6|202952.6|203273.2|203123.2|203071.7|202921.7|804
1605084000000|2020-11-11 08:40:00|203102.8|202952.8|202979.8|202829.8|203103.9|202953.9|202944.7|202794.7|776
1605084300000|2020-11-11 08:45:00|202981.8|202831.8|202790.7|202640.7|203021.2|202871.2|202747.7|202597.7|795
1605084600000|2020-11-11 08:50:00|202786.9|202636.9|203070.7|202920.7|203075.3|202925.3|202772.2|202622.2|749
1605084900000|2020-11-11 08:55:00|203069.7|202919.7|202844.6|202694.6|203117.2|202967.2|202817.3|202667.3|793
1605085200000|2020-11-11 09:00:00|202846|202696|202771.2|202621.2|202846|202696|202683.4|202533.4|776
1605085500000|2020-11-11 09:05:00|202773.9|202623.9|202717.3|202567.3|202799.5|202649.5|202691.7|202541.7|738
1605085800000|2020-11-11 09:10:00|202717.2|202567.2|202861.9|202711.9|202869.3|202719.3|202645.8|202495.8|680
1605086100000|2020-11-11 09:15:00|202857.5|202707.5|202611.1|202461.1|202902.6|202752.6|202541|202417.5|637
1605086400000|2020-11-11 09:20:00|202608.1|202458.1|202665.8|202515.8|202671.7|202521.7|202559.1|202409.1|585
1605086700000|2020-11-11 09:25:00|202666.1|202516.1|202612.1|202462.1|202666.1|202516.1|202580.7|202430.7|568
1605087000000|2020-11-11 09:30:00|202609.9|202459.9|202612|202462|202768.6|202618.6|202538.8|202388.8|848
1605087300000|2020-11-11 09:35:00|202613|202463|202792.2|202642.2|202858.3|202708.3|202568.6|202418.6|717
1605087600000|2020-11-11 09:40:00|202792|202642|202770.4|202620.4|202809.2|202659.2|202635.4|202485.4|690
1605087900000|2020-11-11 09:45:00|202763|202613|202909.1|202759.1|202910.4|202760.4|202678.6|202528.6|705
1605088200000|2020-11-11 09:50:00|202906.9|202756.9|202694.6|202544.6|202915.3|202765.3|202662.1|202512.1|726
1605088500000|2020-11-11 09:55:00|202694.8|202544.8|202743.6|202593.6|202783.3|202633.3|202647|202497|669
1605088800000|2020-11-11 10:00:00|202740.3|202590.3|202831.4|202681.4|202896.2|202746.2|202661.4|202511.4|704
1605089100000|2020-11-11 10:05:00|202831.9|202681.9|202777.2|202627.2|202933.5|202808.4|202700.8|202557.7|699
1605089400000|2020-11-11 10:10:00|202777.3|202627.3|202989.3|202839.3|203083.7|202933.7|202777.3|202627.3|692
1605089700000|2020-11-11 10:15:00|202989.9|202839.9|202905.3|202755.3|202989.9|202839.9|202870.6|202720.6|569
1605090000000|2020-11-11 10:20:00|202909.3|202759.3|202811.4|202661.4|202924.5|202774.5|202771.4|202621.4|618
1605090300000|2020-11-11 10:25:00|202811.3|202661.3|202760.1|202610.1|202891.5|202741.5|202727.9|202577.9|559
1605090600000|2020-11-11 10:30:00|202761.6|202611.6|202904.6|202754.6|202911|202804.5|202761.6|202611.6|557
1605090900000|2020-11-11 10:35:00|202905.1|202755.1|202781.9|202631.9|203022.6|202872.6|202728.2|202596.5|647
1605091200000|2020-11-11 10:40:00|202780.6|202630.6|202806.1|202656.1|202912.3|202769.4|202679|202559.5|661
1605091500000|2020-11-11 10:45:00|202806|202656|202989.8|202839.8|202998.2|202888.4|202806|202656|599
1605091800000|2020-11-11 10:50:00|202990.1|202840.1|203017.1|202867.1|203064.5|202914.5|202943.4|202793.4|698
1605092100000|2020-11-11 10:55:00|203015.7|202865.7|202931.2|202781.2|203044.9|202894.9|202867.7|202717.7|718
1605092400000|2020-11-11 11:00:00|202930.1|202780.1|202648.8|202498.8|202949|202799|202633.3|202483.3|628
1605092700000|2020-11-11 11:05:00|202649.7|202499.7|202887.1|202737.1|202938.2|202791.2|202641.3|202491.3|720
1605093000000|2020-11-11 11:10:00|202886.2|202736.2|203141.8|202991.8|203145.1|202995.1|202860.7|202727.4|700
1605093300000|2020-11-11 11:15:00|203141.7|202991.7|203022.8|202872.8|203142.4|202992.4|202878.3|202760.6|700
1605093600000|2020-11-11 11:20:00|203019.3|202869.3|202990.4|202840.4|203086.7|202936.7|202962.3|202812.3|628
1605093900000|2020-11-11 11:25:00|202990.5|202840.5|202957.9|202807.9|203118.4|202968.4|202878.1|202728.1|638
1605094200000|2020-11-11 11:30:00|202958.3|202808.3|202905.7|202855.7|203011.7|202863.1|202830.3|202733.3|683
1605094500000|2020-11-11 11:35:00|202905.2|202855.2|203166.8|203016.8|203174.9|203024.9|202903.3|202794.4|671
1605094800000|2020-11-11 11:40:00|203172.3|203022.3|203271.3|203121.3|203322.9|203172.9|203161|203011|740
1605095100000|2020-11-11 11:45:00|203271.1|203121.1|203450.9|203300.9|203459.1|203319.7|203243.3|203113|683
1605095400000|2020-11-11 11:50:00|203450|203300|203487.3|203337.3|203599|203449|203379.4|203229.4|820
1605095700000|2020-11-11 11:55:00|203477.2|203327.2|203811.3|203661.3|203812.1|203662.1|203456.1|203308.8|755
1605096000000|2020-11-11 12:00:00|203807|203657|203909|203759|204122.7|203972.7|203805.6|203655.6|851
1605096300000|2020-11-11 12:05:00|203904.8|203754.8|204521|204371|204567.9|204417.9|203804|203656.7|922
1605096600000|2020-11-11 12:10:00|204519.5|204369.5|204497.9|204347.9|205035|204885|204445.7|204295.7|964
1605096900000|2020-11-11 12:15:00|204496|204346|204289.4|204139.4|204613.3|204463.3|204235.1|204085.1|849
1605097200000|2020-11-11 12:20:00|204280.1|204130.1|204511.8|204361.8|204560.7|204416.7|204145|203995|759
1605097500000|2020-11-11 12:25:00|204510.8|204360.8|204635.4|204485.4|204673.6|204523.6|204361.6|204230.8|811
1605097800000|2020-11-11 12:30:00|204637.8|204487.8|204675.1|204525.1|204689|204539|204399.4|204249.4|855
1605098100000|2020-11-11 12:35:00|204675.7|204525.7|204908.4|204758.4|204991.1|204841.1|204591.6|204481.3|891
1605098400000|2020-11-11 12:40:00|204886.2|204736.2|204801.3|204651.3|204932.7|204782.7|204776.2|204626.2|758
1605098700000|2020-11-11 12:45:00|204803.1|204653.1|204895.7|204745.7|204966.7|204816.7|204691.4|204541.4|777
1605099000000|2020-11-11 12:50:00|204895.5|204745.5|204607.5|204457.5|204897.2|204747.2|204525.3|204375.3|818
1605099300000|2020-11-11 12:55:00|204605.3|204455.3|204399.1|204249.1|204610.9|204460.9|204389.1|204239.1|864
1605099600000|2020-11-11 13:00:00|204399.4|204249.4|204127|203977|204534.1|204384.1|204099.2|203949.2|1005
1605099900000|2020-11-11 13:05:00|204130.9|203980.9|204280.5|204130.5|204390|204240|204004.9|203854.9|973
1605100200000|2020-11-11 13:10:00|204283.7|204133.7|204324|204174|204359.3|204209.3|204081.9|203931.9|897
1605100500000|2020-11-11 13:15:00|204326|204176|204239.6|204089.6|204412.1|204262.1|204239.6|204089.6|867
1605100800000|2020-11-11 13:20:00|204238.5|204088.5|204275.4|204125.4|204413|204263|204166.2|204016.2|881
1605101100000|2020-11-11 13:25:00|204274.5|204124.5|204503.4|204353.4|204553.9|204403.9|204165.7|204046.9|804
1605101400000|2020-11-11 13:30:00|204500.1|204350.1|204606.6|204456.6|204838.4|204688.4|204452.8|204302.8|821
1605101700000|2020-11-11 13:35:00|204605.9|204455.9|204584.5|204434.5|204654|204539.9|204454.9|204320.1|839
1605102000000|2020-11-11 13:40:00|204582.1|204432.1|204540|204390|204699.3|204555.5|204519.1|204369.1|841
1605102300000|2020-11-11 13:45:00|204539.8|204389.8|204445.5|204295.5|204581.7|204431.7|204362|204212|852
1605102600000|2020-11-11 13:50:00|204446.3|204296.3|204303.3|204153.3|204458.2|204308.2|204257.9|204107.9|824
1605102900000|2020-11-11 13:55:00|204305|204155|204287.5|204137.5|204456.6|204364.9|204268.1|204118.1|842
1605103200000|2020-11-11 14:00:00|204286.2|204136.2|204449.9|204299.9|204529.7|204388.4|204286.2|204136.2|803
1605103500000|2020-11-11 14:05:00|204450|204300|204497.4|204347.4|204673.4|204523.4|204433.4|204283.4|877
1605103800000|2020-11-11 14:10:00|204497.6|204347.6|204411|204261|204526.3|204424.7|204338.5|204229.8|895
1605104100000|2020-11-11 14:15:00|204411.3|204261.3|204722.9|204572.9|204744|204626.6|204411.3|204261.3|901
1605104400000|2020-11-11 14:20:00|204723.8|204573.8|204835.4|204685.4|204895.8|204745.8|204611.7|204508.1|877
1605104700000|2020-11-11 14:25:00|204836.6|204686.6|204858|204708|204913.9|204763.9|204655.9|204554.7|773
1605105000000|2020-11-11 14:30:00|204857.7|204707.7|204747.9|204597.9|204943.1|204804.5|204687|204582.5|981
1605105300000|2020-11-11 14:35:00|204748.1|204598.1|204931.1|204781.1|204939.1|204789.1|204575.7|204478.6|975
1605105600000|2020-11-11 14:40:00|204929.1|204779.1|204932.9|204782.9|205130.1|204980.1|204838.1|204688.1|991
1605105900000|2020-11-11 14:45:00|204933.2|204783.2|204982.8|204832.8|205140.4|205035.8|204864.4|204755.5|984
1605106200000|2020-11-11 14:50:00|204990.1|204840.1|204887.5|204737.5|205038.9|204890.7|204771.9|204667.6|938
1605106500000|2020-11-11 14:55:00|204887|204737|205159.7|205009.7|205199.4|205095|204837|204737|941
1605106800000|2020-11-11 15:00:00|205157.8|205007.8|205241.8|205091.8|205343|205219.7|205063.9|204913.9|1025
1605107100000|2020-11-11 15:05:00|205251.1|205101.1|205241.6|205091.6|205299|205149|205058.5|204955.6|980
1605107400000|2020-11-11 15:10:00|205238.4|205088.4|205669.4|205519.4|205725.9|205575.9|205213.2|205088.2|1042
1605107700000|2020-11-11 15:15:00|205671.1|205521.1|205838.1|205688.1|206252|206102|205657.9|205507.9|1056
1605108000000|2020-11-11 15:20:00|205836.5|205686.5|206005.2|205855.2|206047.2|205897.2|205803.9|205681.7|1002
1605108300000|2020-11-11 15:25:00|206007.3|205857.3|205787.8|205637.8|206048.3|205901.4|205683|205580.2|986
1605108600000|2020-11-11 15:30:00|205784.2|205634.2|205963.1|205813.1|205977.5|205827.5|205627.9|205477.9|923
1605108900000|2020-11-11 15:35:00|205961|205811|205954.3|205804.3|206068.3|205956.3|205839.9|205726.4|960
1605109200000|2020-11-11 15:40:00|205954.2|205804.2|206051.4|205901.4|206052.1|205906.5|205704.4|205554.4|981
1605109500000|2020-11-11 15:45:00|206049.5|205899.5|205935.1|205785.1|206207.2|206100.6|205884.3|205753.1|898
1605109800000|2020-11-11 15:50:00|205934.5|205784.5|205856.9|205806.9|205961.3|205812.8|205770.4|205639.5|828
1605110100000|2020-11-11 15:55:00|205902.2|205752.2|205710.1|205560.1|205905.8|205768.6|205580.9|205477.1|813
1605110400000|2020-11-11 16:00:00|205710.8|205560.8|205822.2|205672.2|205957.3|205854|205698.3|205548.3|944
1605110700000|2020-11-11 16:05:00|205822.5|205672.5|205993.4|205843.4|206034.8|205914.2|205743.1|205634.2|926
1605111000000|2020-11-11 16:10:00|205992.3|205842.3|205766.9|205616.9|206005.5|205902|205718.3|205611.5|725
1605111300000|2020-11-11 16:15:00|205766.8|205616.8|205711.2|205561.2|205825.1|205715.1|205604.4|205464.9|800
1605111600000|2020-11-11 16:20:00|205711.1|205561.1|205974.2|205824.2|206009.6|205859.6|205709.1|205559.1|738
1605111900000|2020-11-11 16:25:00|205979.8|205829.8|205615.5|205465.5|205979.8|205829.8|205571.3|205463.5|782
1605112200000|2020-11-11 16:30:00|205615.3|205465.3|205736.1|205686.1|205791.1|205687.1|205439.3|205335.3|870
1605112500000|2020-11-11 16:35:00|205735.8|205685.8|205851.6|205701.6|205915.1|205808.2|205715.2|205589.9|826
1605112800000|2020-11-11 16:40:00|205852.2|205702.2|205815.5|205665.5|205853.9|205703.9|205716.6|205568.9|734
1605113100000|2020-11-11 16:45:00|205814.8|205664.8|205756.6|205606.6|205959.3|205809.3|205755.3|205605.3|714
1605113400000|2020-11-11 16:50:00|205756.7|205606.7|205607.2|205457.2|205759.8|205650.9|205592.9|205453.8|667
1605113700000|2020-11-11 16:55:00|205606.9|205456.9|205556.6|205406.6|205649.7|205512.5|205461.4|205351.7|760
1605114000000|2020-11-11 17:00:00|205557|205407|205637|205487|205656.7|205506.7|205453.3|205338.7|739
1605114300000|2020-11-11 17:05:00|205639.1|205489.1|205593.3|205443.3|205705.7|205555.7|205559.7|205428.5|740
1605114600000|2020-11-11 17:10:00|205593.2|205443.2|205662.4|205512.4|205669.6|205555.1|205489.8|205372.5|692
1605114900000|2020-11-11 17:15:00|205664.3|205514.3|205497|205347|205667.5|205526.2|205484.3|205334.3|755
1605115200000|2020-11-11 17:20:00|205493.4|205343.4|205423.5|205273.5|205555.4|205421.9|205344.5|205253.8|759
1605115500000|2020-11-11 17:25:00|205440|205290|205368.2|205218.2|205484.3|205382.7|205313|205205.3|681
1605115800000|2020-11-11 17:30:00|205367.3|205217.3|205199.6|205049.6|205367.3|205259.5|205137.5|205027.8|642
1605116100000|2020-11-11 17:35:00|205199.3|205049.3|205227.1|205077.1|205234|205128.4|205116.7|204966.7|572
1605116400000|2020-11-11 17:40:00|205226.3|205076.3|205231.5|205181.5|205320.6|205228.2|205171|205070.5|602
1605116700000|2020-11-11 17:45:00|205231.4|205181.4|205263.1|205113.1|205357.2|205246.8|205203.9|205100|523
1605117000000|2020-11-11 17:50:00|205261.4|205111.4|205049.3|204899.3|205263.1|205113.1|205005|204893.5|591
1605117300000|2020-11-11 17:55:00|205049.6|204899.6|204916.7|204866.7|205145.4|205018|204911.2|204792.6|675
1605117600000|2020-11-11 18:00:00|204919.1|204869.1|205019.7|204869.7|205047.9|204936.7|204811.8|204709.4|674
1605117900000|2020-11-11 18:05:00|205019.9|204869.9|205118.1|204968.1|205159.9|205059.3|204960.5|204864.2|584
1605118200000|2020-11-11 18:10:00|205118.4|204968.4|205225.8|205075.8|205245.5|205097.9|205099.1|204957.6|644
1605118500000|2020-11-11 18:15:00|205225.7|205075.7|205306.7|205156.7|205319.8|205207.2|205198.4|205075.7|755
1605118800000|2020-11-11 18:20:00|205307.3|205157.3|205276.4|205126.4|205313.7|205185.5|205200.4|205090.8|739
1605119100000|2020-11-11 18:25:00|205276.7|205126.7|205353.1|205203.1|205465.1|205346.9|205212|205114.7|675
1605119400000|2020-11-11 18:30:00|205354.6|205204.6|205418.3|205268.3|205436.1|205338.6|205271.6|205158.3|712
1605119700000|2020-11-11 18:35:00|205415.4|205265.4|205397.2|205247.2|205441|205310.2|205337.2|205187.2|634
1605120000000|2020-11-11 18:40:00|205396.9|205246.9|205404.6|205254.6|205476.2|205362.7|205294|205191.8|686
1605120300000|2020-11-11 18:45:00|205404.4|205254.4|205298.8|205248.8|205468.8|205318.8|205199.4|205091.1|687
1605120600000|2020-11-11 18:50:00|205299|205249|205270.2|205120.2|205435.7|205288.4|205236.6|205100.5|777
1605120900000|2020-11-11 18:55:00|205268.3|205118.3|205080.1|205030.1|205281.6|205177.9|205075.7|204976.2|766
1605121200000|2020-11-11 19:00:00|205079.5|205029.5|205016|204866|205124.4|205049.2|204882.1|204744.5|786
1605121500000|2020-11-11 19:05:00|205018.4|204868.4|205006.7|204856.7|205058.4|204953|204894.3|204774.9|677
1605121800000|2020-11-11 19:10:00|204975.8|204825.8|204992.6|204942.6|205072.5|204965.2|204894.5|204798.2|569
1605122100000|2020-11-11 19:15:00|204987.6|204937.6|204933.8|204783.8|205102.5|204980.8|204863.1|204775.8|683
1605122400000|2020-11-11 19:20:00|204934.2|204784.2|204764.3|204714.3|204956.9|204821.5|204698.9|204580.6|716
1605122700000|2020-11-11 19:25:00|204764.6|204714.6|204955.3|204905.3|205003.8|204905.3|204729|204632.7|642
1605123000000|2020-11-11 19:30:00|205008.4|204858.4|204772.6|204722.6|205008.4|204896.1|204743.7|204643.7|648
1605123300000|2020-11-11 19:35:00|204772.9|204722.9|204908.3|204758.3|204937.8|204848.9|204770.6|204684.4|545
1605123600000|2020-11-11 19:40:00|204907.3|204757.3|205054.7|204904.7|205111|205010.7|204873.5|204755.9|692
1605123900000|2020-11-11 19:45:00|205055.3|204905.3|205279.7|205129.7|205298.9|205162.6|205003.7|204853.7|692
1605124200000|2020-11-11 19:50:00|205280|205130|205259.9|205109.9|205369.8|205254.7|205220.3|205098.9|753
1605124500000|2020-11-11 19:55:00|205262.1|205112.1|205206.2|205056.2|205369.4|205243.1|205200.8|205050.8|741
1605124800000|2020-11-11 20:00:00|205210.7|205060.7|205329|205179|205338.8|205188.8|205185.9|205035.9|599
1605125100000|2020-11-11 20:05:00|205327.9|205177.9|205175.4|205025.4|205346.4|205196.4|205171|205021|618
1605125400000|2020-11-11 20:10:00|205175.8|205025.8|205162.5|205012.5|205227.8|205077.8|205099.2|204949.2|608
1605125700000|2020-11-11 20:15:00|205162.2|205012.2|205133.7|204983.7|205236.5|205086.5|205115.7|204965.7|603
1605126000000|2020-11-11 20:20:00|205151.3|205001.3|205201.3|205051.3|205210.5|205060.5|205140.7|204990.7|694
1605126300000|2020-11-11 20:25:00|205198.9|205048.9|205206.4|205056.4|205248.1|205098.1|205112.4|204962.4|676
1605126600000|2020-11-11 20:30:00|205207.9|205057.9|205197.9|205047.9|205210.1|205060.1|205076.5|204926.5|758
1605126900000|2020-11-11 20:35:00|205197.5|205047.5|205286.5|205136.5|205292|205142|205159.7|205009.7|710
1605127200000|2020-11-11 20:40:00|205285.8|205135.8|205302.4|205152.4|205431.2|205281.2|205253.8|205103.8|680
1605127500000|2020-11-11 20:45:00|205300.1|205150.1|205247.6|205097.6|205344.6|205200.7|205235.1|205085.1|701
1605127800000|2020-11-11 20:50:00|205246.6|205096.6|205260.9|205110.9|205264.7|205114.7|205109.9|204959.9|774
1605128100000|2020-11-11 20:55:00|205257.1|205107.1|205303.5|205153.5|205343.2|205236.2|205245.1|205095.1|679
1605128400000|2020-11-11 21:00:00|205320.1|205170.1|205034.8|204884.8|205338.1|205188.1|205022.8|204872.8|592
1605128700000|2020-11-11 21:05:00|205034.3|204884.3|204958.1|204808.1|205056.8|204906.8|204942.8|204792.8|504
1605129000000|2020-11-11 21:10:00|204960.8|204810.8|204857.1|204707.1|204970.4|204820.4|204852.9|204702.9|477
1605129300000|2020-11-11 21:15:00|204858|204708|204764.9|204614.9|204870.6|204720.6|204723.5|204588|379
1605129600000|2020-11-11 21:20:00|204765.7|204615.7|204764.6|204614.6|204819.6|204669.6|204699.3|204549.3|454
1605129900000|2020-11-11 21:25:00|204760.2|204610.2|204829.3|204679.3|204849.2|204699.2|204700.1|204550.1|484
1605130200000|2020-11-11 21:30:00|204838.9|204688.9|204838.3|204688.3|204890.7|204740.7|204760|204610|460
1605130500000|2020-11-11 21:35:00|204839.4|204689.4|204835.6|204685.6|204910.8|204760.8|204789.5|204639.5|509
1605130800000|2020-11-11 21:40:00|204833.8|204683.8|204876.9|204726.9|204885.8|204735.8|204805.3|204655.3|329
1605131100000|2020-11-11 21:45:00|204883.4|204733.4|204774|204624|204885.3|204735.3|204740.2|204590.2|433
1605131400000|2020-11-11 21:50:00|204775.2|204625.2|204720.5|204570.5|204793.3|204643.3|204720.5|204570.5|300
1605131700000|2020-11-11 21:55:00|204727.4|204577.4|205043|204724|205104.1|204785.1|204707.9|204461|500
1605132000000|2020-11-11 22:00:00|205062.5|204743.5|205154.2|204835.2|205164.1|204845.1|205006.5|204687.5|33
1605132300000|2020-11-11 22:05:00|205167.2|204848.2|205191.3|204872.3|205244.6|204925.6|205040.7|204721.7|178
1605132600000|2020-11-11 22:10:00|205205.6|204886.6|204963.5|204644.5|205247.6|204928.6|204940.9|204621.9|216
1605132900000|2020-11-11 22:15:00|204966.2|204647.2|204879|204592.6|205030|204789.3|204869.5|204592.6|228
1605133200000|2020-11-11 22:20:00|204843.5|204693.5|204957.2|204638.2|204978.8|204727|204841|204575.9|235
1605133500000|2020-11-11 22:25:00|204954.2|204635.2|204963.7|204644.7|204981.9|204771|204915.1|204596.1|147
1605133800000|2020-11-11 22:30:00|204965.7|204646.7|204953.1|204634.1|204973.4|204654.4|204914.4|204602.1|299
1605134100000|2020-11-11 22:35:00|204954.1|204635.1|204929.2|204610.2|204994.2|204703.3|204907.8|204588.8|180
1605134400000|2020-11-11 22:40:00|204924.2|204605.2|204944.1|204625.1|204973.7|204680.4|204861.8|204572.2|302
1605134700000|2020-11-11 22:45:00|204957.7|204638.7|204970|204651|204997.8|204718.2|204924.3|204605.3|151
1605135000000|2020-11-11 22:50:00|205003.1|204684.1|204956.9|204806.9|205003.1|204815.5|204925.8|204606.8|164
1605135300000|2020-11-11 22:55:00|204952.3|204802.3|204974.3|204655.3|205014.8|204823|204901.2|204633.6|209
1605135600000|2020-11-11 23:00:00|204963.3|204644.3|204914.5|204764.5|205026.1|204876.1|204868.8|204617|468
1605135900000|2020-11-11 23:05:00|204912.9|204762.9|204952|204802|204982.2|204832.2|204904.9|204754.9|296
1605136200000|2020-11-11 23:10:00|204954.9|204804.9|204962.9|204812.9|204970.4|204820.4|204940.2|204790.2|264
1605136500000|2020-11-11 23:15:00|204961.3|204811.3|204956.7|204806.7|204968|204818|204949.9|204799.9|261
1605136800000|2020-11-11 23:20:00|204950.8|204800.8|204831.3|204681.3|204950.8|204800.8|204826.6|204676.6|283
1605137100000|2020-11-11 23:25:00|204824.3|204674.3|204846.7|204696.7|204853.3|204703.3|204811.5|204661.5|231
1605137400000|2020-11-11 23:30:00|204847.8|204697.8|204827.1|204677.1|204856.4|204706.4|204804.3|204654.3|270
1605137700000|2020-11-11 23:35:00|204826.8|204676.8|204812.3|204662.3|204837.7|204687.7|204776.8|204626.8|236
1605138000000|2020-11-11 23:40:00|204805.1|204655.1|204857.2|204707.2|204892.3|204742.3|204801.9|204651.9|319
1605138300000|2020-11-11 23:45:00|204856.7|204706.7|204773.4|204623.4|204888.6|204776.3|204771.3|204621.3|388
1605138600000|2020-11-11 23:50:00|204775.9|204625.9|204736.2|204586.2|204787.5|204637.5|204722.7|204572.7|291
1605138900000|2020-11-11 23:55:00|204738.7|204588.7|204734|204584|204755.3|204605.3|204724.5|204574.5|307
1605139200000|2020-11-12 00:00:00|204737.7|204587.7|204739|204589|204791.9|204641.9|204698.1|204548.1|460
1605139500000|2020-11-12 00:05:00|204737.1|204587.1|204681.2|204531.2|204740.2|204590.2|204645.1|204495.1|415
1605139800000|2020-11-12 00:10:00|204681.6|204531.6|204683.6|204533.6|204710.7|204560.7|204670.9|204520.9|354
1605140100000|2020-11-12 00:15:00|204683.1|204533.1|204763.9|204613.9|204769.8|204619.8|204651.2|204501.2|401
1605140400000|2020-11-12 00:20:00|204762.7|204612.7|204798.2|204648.2|204833.7|204683.7|204755.4|204605.4|398
1605140700000|2020-11-12 00:25:00|204797.3|204647.3|204743.2|204593.2|204803.9|204653.9|204725.4|204575.4|393
1605141000000|2020-11-12 00:30:00|204742.4|204592.4|204728.7|204578.7|204783.3|204633.3|204677.4|204527.4|439
1605141300000|2020-11-12 00:35:00|204728|204578|204637.2|204487.2|204737.7|204587.7|204590.4|204440.4|384
1605141600000|2020-11-12 00:40:00|204630.6|204480.6|204661.4|204511.4|204678.6|204528.6|204606.9|204456.9|329
1605141900000|2020-11-12 00:45:00|204661.9|204511.9|204573|204423|204693|204543|204567.9|204417.9|334
1605142200000|2020-11-12 00:50:00|204572.8|204422.8|204625|204475|204628.6|204478.6|204572.8|204422.8|336
1605142500000|2020-11-12 00:55:00|204625.6|204475.6|204661.8|204511.8|204691.9|204541.9|204625.6|204475.6|409
1605142800000|2020-11-12 01:00:00|204663.8|204513.8|204727.8|204577.8|204785.3|204635.3|204663.8|204513.8|538
1605143100000|2020-11-12 01:05:00|204728.8|204578.8|204661.5|204511.5|204749.3|204599.3|204628.1|204478.1|512
1605143400000|2020-11-12 01:10:00|204661.7|204511.7|204583.2|204433.2|204688.8|204538.8|204579.6|204429.6|437
1605143700000|2020-11-12 01:15:00|204577.4|204427.4|204551.3|204401.3|204614.6|204464.6|204542.7|204392.7|500
1605144000000|2020-11-12 01:20:00|204550.2|204400.2|204511.2|204361.2|204562.4|204412.4|204444.3|204294.3|480
1605144300000|2020-11-12 01:25:00|204508.5|204358.5|204544.2|204394.2|204558.3|204408.3|204483.9|204333.9|485
1605144600000|2020-11-12 01:30:00|204535.3|204385.3|204591.4|204441.4|204613|204463|204523.7|204373.7|464
1605144900000|2020-11-12 01:35:00|204591.6|204441.6|204698.5|204548.5|204704.7|204554.7|204581.3|204431.3|449
1605145200000|2020-11-12 01:40:00|204697.4|204547.4|204701.5|204551.5|204722.4|204572.4|204643|204493|375
1605145500000|2020-11-12 01:45:00|204697.4|204547.4|204618.7|204468.7|204713.5|204563.5|204613.5|204463.5|358
1605145800000|2020-11-12 01:50:00|204625.4|204475.4|204678.7|204528.7|204684.9|204534.9|204583.2|204433.2|441
1605146100000|2020-11-12 01:55:00|204679.6|204529.6|204618.9|204468.9|204708.1|204558.1|204612.9|204462.9|411
1605146400000|2020-11-12 02:00:00|204618.7|204468.7|204647.1|204497.1|204647.1|204497.1|204546.5|204396.5|361
1605146700000|2020-11-12 02:05:00|204647.2|204497.2|204744.5|204594.5|204777.6|204627.6|204623.5|204473.5|392
1605147000000|2020-11-12 02:10:00|204744.2|204594.2|204793.1|204643.1|204808.4|204658.4|204715.5|204565.5|332
1605147300000|2020-11-12 02:15:00|204792.8|204642.8|204897.9|204747.9|204913.6|204763.6|204792.5|204642.5|441
1605147600000|2020-11-12 02:20:00|204903.5|204753.5|204866.8|204716.8|204951|204801|204843.2|204693.2|397
1605147900000|2020-11-12 02:25:00|204867.9|204717.9|204867.6|204717.6|204896.2|204746.2|204818.6|204668.6|333
1605148200000|2020-11-12 02:30:00|204873.1|204723.1|204792.7|204642.7|204908.5|204758.5|204788.1|204638.1|350
1605148500000|2020-11-12 02:35:00|204794.1|204644.1|204821.6|204671.6|204845|204695|204777.8|204627.8|313
1605148800000|2020-11-12 02:40:00|204823|204673|204839.1|204689.1|204868.8|204718.8|204797.7|204647.7|332
1605149100000|2020-11-12 02:45:00|204839.5|204689.5|204886|204736|204899|204749|204838.8|204688.8|389
1605149400000|2020-11-12 02:50:00|204886.3|204736.3|204894.9|204744.9|204910.6|204760.6|204876.4|204726.4|311
1605149700000|2020-11-12 02:55:00|204893.8|204743.8|204860.1|204710.1|204920.4|204770.4|204847.8|204697.8|353
1605150000000|2020-11-12 03:00:00|204861.1|204711.1|204833.5|204683.5|204875.8|204725.8|204830.4|204680.4|290
1605150300000|2020-11-12 03:05:00|204833.7|204683.7|204863.1|204713.1|204873.8|204723.8|204832|204682|283
1605150600000|2020-11-12 03:10:00|204862.7|204712.7|204900|204750|204905.7|204755.7|204856|204706|302
1605150900000|2020-11-12 03:15:00|204899.7|204749.7|204893.4|204743.4|204922.6|204772.6|204881.5|204731.5|357
1605151200000|2020-11-12 03:20:00|204892.7|204742.7|204919.1|204769.1|204930.1|204780.1|204853.3|204703.3|358
1605151500000|2020-11-12 03:25:00|204917.9|204767.9|204879.4|204729.4|204932.8|204782.8|204879.1|204729.1|356
1605151800000|2020-11-12 03:30:00|204884.5|204734.5|205092.6|204942.6|205099.7|204949.7|204884.5|204734.5|547
1605152100000|2020-11-12 03:35:00|205093.1|204943.1|205089.1|204939.1|205148|204998|205052.1|204902.1|479
1605152400000|2020-11-12 03:40:00|205089.5|204939.5|205060.6|204910.6|205115.8|204965.8|205017.5|204867.5|480
1605152700000|2020-11-12 03:45:00|205058.8|204908.8|205074.7|204924.7|205108.2|204958.2|205042.9|204892.9|411
1605153000000|2020-11-12 03:50:00|205075.6|204925.6|205069.2|204919.2|205097.1|204947.1|205028.6|204878.6|316
1605153300000|2020-11-12 03:55:00|205068.9|204918.9|205120.6|204970.6|205120.8|204970.8|205055.5|204905.5|405
1605153600000|2020-11-12 04:00:00|205120.2|204970.2|205071.8|204921.8|205123.9|204973.9|205050|204900|442
1605153900000|2020-11-12 04:05:00|205071.5|204921.5|205071.6|204921.6|205095|204945|205049.5|204899.5|309
1605154200000|2020-11-12 04:10:00|205072.1|204922.1|205228.9|205078.9|205233.4|205083.4|205058.9|204908.9|406
1605154500000|2020-11-12 04:15:00|205235.2|205085.2|205328.9|205178.9|205338.7|205188.7|205222.1|205072.1|479
1605154800000|2020-11-12 04:20:00|205331.2|205181.2|205309.2|205159.2|205384.8|205234.8|205302.4|205152.4|331
1605155100000|2020-11-12 04:25:00|205310.6|205160.6|205310.7|205160.7|205327.1|205177.1|205259.8|205109.8|298
1605155400000|2020-11-12 04:30:00|205313.1|205163.1|205323.7|205173.7|205331.3|205181.3|205293.8|205143.8|426
1605155700000|2020-11-12 04:35:00|205322.9|205172.9|205381.2|205231.2|205402|205252|205312.9|205162.9|377
1605156000000|2020-11-12 04:40:00|205380.5|205230.5|205389|205239|205392.5|205242.5|205355.6|205205.6|341
1605156300000|2020-11-12 04:45:00|205388.8|205238.8|205328|205178|205403.6|205253.6|205289.4|205139.4|344
1605156600000|2020-11-12 04:50:00|205327.6|205177.6|205476.1|205326.1|205486.8|205336.8|205327.6|205177.6|462
1605156900000|2020-11-12 04:55:00|205474.3|205324.3|205525|205375|205599|205449|205473.9|205323.9|473
1605157200000|2020-11-12 05:00:00|205526.3|205376.3|205545|205395|205558.6|205408.6|205486.6|205336.6|379
1605157500000|2020-11-12 05:05:00|205546.8|205396.8|205398.4|205248.4|205548.1|205398.1|205363.8|205213.8|463
1605157800000|2020-11-12 05:10:00|205400|205250|205364.5|205214.5|205412.6|205262.6|205360.6|205210.6|430
1605158100000|2020-11-12 05:15:00|205363.8|205213.8|205371.7|205221.7|205386.9|205236.9|205351|205201|364
1605158400000|2020-11-12 05:20:00|205370.6|205220.6|205293.4|205143.4|205382.7|205232.7|205283.9|205133.9|357
1605158700000|2020-11-12 05:25:00|205293.8|205143.8|205277.3|205127.3|205375.9|205225.9|205262.4|205112.4|406
1605159000000|2020-11-12 05:30:00|205273.8|205123.8|205253|205103|205295.3|205145.3|205211.8|205061.8|344
1605159300000|2020-11-12 05:35:00|205252.3|205102.3|205320.3|205170.3|205348.6|205198.6|205242.9|205092.9|360
1605159600000|2020-11-12 05:40:00|205319.6|205169.6|205344.6|205194.6|205353|205203|205313.2|205163.2|314
1605159900000|2020-11-12 05:45:00|205347.3|205197.3|205380.1|205230.1|205436.6|205286.6|205343.2|205193.2|339
1605160200000|2020-11-12 05:50:00|205382.7|205232.7|205380.7|205230.7|205441.7|205291.7|205342.2|205192.2|344
1605160500000|2020-11-12 05:55:00|205379|205229|205379.5|205229.5|205491.6|205341.6|205365.4|205215.4|390
1605160800000|2020-11-12 06:00:00|205378.3|205228.3|205447.1|205297.1|205457.3|205307.3|205330.2|205180.2|418
1605161100000|2020-11-12 06:05:00|205446.9|205296.9|205499|205349|205508.3|205358.3|205410.1|205260.1|388
1605161400000|2020-11-12 06:10:00|205495.6|205345.6|205627.7|205477.7|205638.8|205488.8|205495.6|205345.6|477
1605161700000|2020-11-12 06:15:00|205636.7|205486.7|205802.9|205652.9|205817.9|205667.9|205617.3|205467.3|543
1605162000000|2020-11-12 06:20:00|205804.5|205654.5|206046.7|205896.7|206111.8|205961.8|205802.3|205652.3|580
1605162300000|2020-11-12 06:25:00|206050.6|205900.6|205954.6|205804.6|206076.4|205926.4|205864.4|205714.4|446
1605162600000|2020-11-12 06:30:00|205959.2|205809.2|206053.1|205903.1|206073.4|205923.4|205923.5|205773.5|450
1605162900000|2020-11-12 06:35:00|206054|205904|206107.6|205957.6|206194.2|206044.2|206049.2|205899.2|444
1605163200000|2020-11-12 06:40:00|206117.5|205967.5|206085.3|205935.3|206136.4|205986.4|205976.3|205826.3|458
1605163500000|2020-11-12 06:45:00|206083.8|205933.8|206122.6|205972.6|206142.9|205992.9|205958.9|205808.9|397
1605163800000|2020-11-12 06:50:00|206119.3|205969.3|206128.6|205978.6|206223.8|206073.8|206087.5|205937.5|448
1605164100000|2020-11-12 06:55:00|206130|205980|206198.1|206048.1|206206.2|206056.2|206091.3|205941.3|404
1605164400000|2020-11-12 07:00:00|206199.5|206049.5|205937.3|205787.3|206248.4|206098.4|205924.4|205774.4|498
1605164700000|2020-11-12 07:05:00|205928.7|205778.7|205967|205817|206144.7|205994.7|205928|205778|599
1605165000000|2020-11-12 07:10:00|205919.1|205769.1|205826.6|205676.6|205924.2|205774.2|205773.4|205623.4|572
1605165300000|2020-11-12 07:15:00|205825.6|205675.6|205979.2|205829.2|205990.3|205840.3|205802.3|205652.3|671
1605165600000|2020-11-12 07:20:00|205981.3|205831.3|205954.5|205804.5|206061.2|205911.2|205892.2|205742.2|643
1605165900000|2020-11-12 07:25:00|205952.8|205802.8|205917.3|205767.3|205962.5|205812.5|205799.4|205649.4|572
1605166200000|2020-11-12 07:30:00|205916.8|205766.8|206009.9|205859.9|206084.3|205949.5|205895|205745|605
1605166500000|2020-11-12 07:35:00|206010.5|205860.5|205797.4|205647.4|206010.5|205860.5|205788.9|205638.9|595
1605166800000|2020-11-12 07:40:00|205797.2|205647.2|205948.5|205798.5|205949.3|205799.3|205739.3|205589.3|649
1605167100000|2020-11-12 07:45:00|205948.4|205798.4|206177.5|206027.5|206285.7|206135.7|205947.8|205797.8|792
1605167400000|2020-11-12 07:50:00|206176.7|206026.7|206237.1|206087.1|206316|206166|206163.2|206013.2|703
1605167700000|2020-11-12 07:55:00|206237|206087|206138|205988|206353.2|206203.2|206127.2|205977.2|679
1605168000000|2020-11-12 08:00:00|206138.5|205988.5|205743.4|205593.4|206145|205995|205733.3|205583.3|908
1605168300000|2020-11-12 08:05:00|205744.6|205594.6|205784.8|205634.8|205790.5|205640.5|205580.3|205430.3|841
1605168600000|2020-11-12 08:10:00|205780|205630|205534.8|205384.8|205790.7|205640.7|205454.4|205304.4|885
1605168900000|2020-11-12 08:15:00|205557.4|205407.4|205532.5|205382.5|205693.7|205543.7|205497.9|205347.9|795
1605169200000|2020-11-12 08:20:00|205533.1|205383.1|205696.1|205546.1|205732.5|205582.5|205395.7|205292.6|733
1605169500000|2020-11-12 08:25:00|205696.2|205546.2|205436.4|205286.4|205700.3|205550.3|205419.5|205269.5|724
1605169800000|2020-11-12 08:30:00|205435|205285|205436.7|205286.7|205506.3|205356.3|205329.3|205179.3|706
1605170100000|2020-11-12 08:35:00|205435.6|205285.6|205401.6|205251.6|205522.7|205372.7|205359.9|205209.9|707
1605170400000|2020-11-12 08:40:00|205399.8|205249.8|205444.9|205294.9|205528.7|205378.7|205342.7|205192.7|685
1605170700000|2020-11-12 08:45:00|205444.4|205294.4|205457|205307|205655.1|205505.1|205404.8|205254.8|724
1605171000000|2020-11-12 08:50:00|205455.6|205305.6|205482.9|205332.9|205579.9|205429.9|205418.3|205268.3|681
1605171300000|2020-11-12 08:55:00|205482.3|205332.3|205508.9|205358.9|205617.2|205467.2|205415.5|205324.9|607
1605171600000|2020-11-12 09:00:00|205508.2|205358.2|205474.3|205324.3|205516.9|205366.9|205369.5|205219.5|683
1605171900000|2020-11-12 09:05:00|205472|205322|205539.3|205389.3|205543.8|205393.8|205408|205258|572
1605172200000|2020-11-12 09:10:00|205538.4|205388.4|205686.4|205536.4|205833.9|205683.9|205504.2|205354.2|733
1605172500000|2020-11-12 09:15:00|205687.2|205537.2|205567.8|205417.8|205687.2|205537.2|205513.3|205363.3|635
1605172800000|2020-11-12 09:20:00|205579.7|205429.7|205529.5|205379.5|205615.7|205465.7|205495.5|205345.5|686
1605173100000|2020-11-12 09:25:00|205529.7|205379.7|205406|205256|205560|205410|205358.1|205247.1|648
1605173400000|2020-11-12 09:30:00|205401.7|205251.7|205397.4|205247.4|205431.3|205281.3|205283.3|205133.3|859
1605173700000|2020-11-12 09:35:00|205400.2|205250.2|205321.3|205171.3|205400.2|205261.6|205238.4|205115.1|701
1605174000000|2020-11-12 09:40:00|205320.4|205170.4|205163.1|205013.1|205334.2|205184.2|205080.7|204963.2|657
1605174300000|2020-11-12 09:45:00|205166.9|205016.9|205022|204872|205237.6|205090.4|204962.3|204846.2|700
1605174600000|2020-11-12 09:50:00|205023.5|204873.5|205026.4|204876.4|205116.9|204966.9|204989.7|204865.2|723
1605174900000|2020-11-12 09:55:00|205029.2|204879.2|204974.9|204824.9|205071.2|204921.2|204884.8|204734.8|639
1605175200000|2020-11-12 10:00:00|204976.8|204826.8|204852.2|204702.2|204998.1|204848.1|204793.5|204643.5|667
1605175500000|2020-11-12 10:05:00|204850.2|204700.2|204998.3|204848.3|204999.5|204849.5|204813.2|204663.2|649
1605175800000|2020-11-12 10:10:00|205002.9|204852.9|204976.3|204826.3|205074.2|204924.2|204887.3|204737.3|684
1605176100000|2020-11-12 10:15:00|204975.1|204825.1|204695.5|204545.5|204975.1|204825.1|204693.1|204543.1|669
1605176400000|2020-11-12 10:20:00|204697.2|204547.2|204707.2|204557.2|204729.8|204595.1|204641.9|204491.9|516
1605176700000|2020-11-12 10:25:00|204684.9|204534.9|204696.8|204546.8|204802.7|204652.7|204641.8|204491.8|563
1605177000000|2020-11-12 10:30:00|204695.1|204545.1|204491.2|204341.2|204721.1|204571.1|204429.8|204309.5|638
1605177300000|2020-11-12 10:35:00|204491.1|204341.1|204514.8|204364.8|204516.6|204366.6|204333.7|204222.1|696
1605177600000|2020-11-12 10:40:00|204518.6|204368.6|204584.5|204434.5|204613.4|204463.4|204425.6|204275.6|697
1605177900000|2020-11-12 10:45:00|204583.6|204433.6|204829.1|204679.1|204850|204700|204583.6|204433.6|578
1605178200000|2020-11-12 10:50:00|204831.2|204681.2|204959.4|204809.4|204970.6|204820.6|204804.3|204654.3|549
1605178500000|2020-11-12 10:55:00|204959.2|204809.2|205080.4|204930.4|205098.3|204988.1|204866.3|204716.3|658
1605178800000|2020-11-12 11:00:00|205079.8|204929.8|204896.6|204746.6|205082.2|204932.2|204782.3|204688.5|534
1605179100000|2020-11-12 11:05:00|204896.7|204746.7|204909|204759|204932.4|204784.3|204811.6|204661.6|571
1605179400000|2020-11-12 11:10:00|204911.6|204761.6|204811.8|204661.8|204912.2|204762.2|204636.9|204503|722
1605179700000|2020-11-12 11:15:00|204811.6|204661.6|204930.2|204780.2|204936.4|204786.4|204720.2|204570.2|685
1605180000000|2020-11-12 11:20:00|204930.6|204780.6|204896.3|204746.3|204950.6|204800.6|204828.9|204702|631
1605180300000|2020-11-12 11:25:00|204896.8|204746.8|204795.6|204645.6|204897.1|204774.4|204737.5|204593|638
1605180600000|2020-11-12 11:30:00|204797.9|204647.9|204774.8|204624.8|204877.6|204727.6|204686.4|204546.7|643
1605180900000|2020-11-12 11:35:00|204774.1|204624.1|204933.7|204783.7|204933.7|204813|204738.9|204596.8|606
1605181200000|2020-11-12 11:40:00|204932.5|204782.5|204914.9|204764.9|204952.9|204802.9|204844.6|204694.6|506
1605181500000|2020-11-12 11:45:00|204914|204764|204950.9|204800.9|204973.7|204871.3|204825|204719.3|528
1605181800000|2020-11-12 11:50:00|204894.7|204844.7|205063.9|204913.9|205063.9|204923.6|204823.5|204713.8|576
1605182100000|2020-11-12 11:55:00|205063.7|204913.7|205321.8|205171.8|205368.7|205218.7|205056.1|204913.7|865
1605182400000|2020-11-12 12:00:00|205324.2|205174.2|205288.2|205138.2|205367|205224.2|205227.1|205091.5|791
1605182700000|2020-11-12 12:05:00|205288.7|205138.7|205388.6|205238.6|205598.4|205486.7|205226.6|205107.8|901
1605183000000|2020-11-12 12:10:00|205391|205241|205579.5|205429.5|205612|205462|205292.4|205142.4|867
1605183300000|2020-11-12 12:15:00|205579|205429|205457.3|205307.3|205617.3|205467.3|205352.7|205202.7|867
1605183600000|2020-11-12 12:20:00|205459.1|205309.1|205405.7|205255.7|205487.6|205337.6|205333.8|205210.7|715
1605183900000|2020-11-12 12:25:00|205405.5|205255.5|205336.5|205186.5|205442.6|205292.6|205273.4|205123.4|789
1605184200000|2020-11-12 12:30:00|205331.8|205181.8|205326.4|205176.4|205365.2|205219.8|205218.5|205068.5|849
1605184500000|2020-11-12 12:35:00|205325.8|205175.8|205424.5|205274.5|205455.9|205305.9|205194.1|205044.1|801
1605184800000|2020-11-12 12:40:00|205425.6|205275.6|205488.3|205438.3|205625.5|205475.5|205397.7|205247.7|824
1605185100000|2020-11-12 12:45:00|205488.7|205438.7|205743.7|205593.7|205766|205690.4|205486.6|205384.5|782
1605185400000|2020-11-12 12:50:00|205748.7|205598.7|205885.1|205735.1|205967.5|205842.8|205697.5|205593.4|910
1605185700000|2020-11-12 12:55:00|205887.5|205737.5|205998.2|205848.2|206058.5|205952.4|205780.9|205680.9|814
1605186000000|2020-11-12 13:00:00|205974|205824|205848.9|205698.9|205989.4|205869.4|205814|205697.9|921
1605186300000|2020-11-12 13:05:00|205849.5|205699.5|205706.5|205556.5|205880.8|205749.3|205621.1|205519.2|883
1605186600000|2020-11-12 13:10:00|205706.1|205556.1|205825.8|205675.8|205881.8|205782|205607.7|205492.2|889
1605186900000|2020-11-12 13:15:00|205827.5|205677.5|205700.9|205650.9|205836.8|205740.4|205687.9|205562.2|882
1605187200000|2020-11-12 13:20:00|205701.4|205651.4|205503.9|205353.9|205801.6|205689.7|205443.6|205347.5|914
1605187500000|2020-11-12 13:25:00|205502.3|205352.3|205309.5|205159.5|205543.8|205451.8|205307.9|205157.9|916
1605187800000|2020-11-12 13:30:00|205310.1|205160.1|205239.4|205089.4|205553.6|205403.6|205207|205082.2|881
1605188100000|2020-11-12 13:35:00|205239.2|205089.2|205315.4|205265.4|205431.2|205338.6|205223.3|205089|959
1605188400000|2020-11-12 13:40:00|205314.9|205264.9|205209.1|205059.1|205338.4|205265.2|205142.9|205042.1|846
1605188700000|2020-11-12 13:45:00|205209.2|205059.2|205132.1|205082.1|205282.2|205181|205036.3|204940.1|904
1605189000000|2020-11-12 13:50:00|205135.7|205085.7|205136.6|205086.6|205205.2|205112.2|205024|204920.6|887
1605189300000|2020-11-12 13:55:00|205136.7|205086.7|205193.9|205143.9|205254.7|205153.5|205064.4|204949.7|975
1605189600000|2020-11-12 14:00:00|205246.3|205096.3|205350.7|205300.7|205467.2|205368.8|205143.9|205047.9|983
1605189900000|2020-11-12 14:05:00|205348|205298|205463.9|205313.9|205582.1|205476.9|205235.4|205145.9|950
1605190200000|2020-11-12 14:10:00|205464.5|205314.5|205538.5|205388.5|205594.8|205483.7|205345.2|205251.4|974
1605190500000|2020-11-12 14:15:00|205537.1|205387.1|205515.2|205465.2|205611.2|205488.3|205374.6|205267.9|971
1605190800000|2020-11-12 14:20:00|205514.4|205464.4|205520.3|205470.3|205653.2|205551.2|205349.9|205255.1|852
1605191100000|2020-11-12 14:25:00|205571.2|205421.2|205432|205282|205615.9|205519.6|205385.8|205242.1|863
1605191400000|2020-11-12 14:30:00|205430.8|205280.8|205459.4|205309.4|205586|205456.3|205286.1|205164.6|977
1605191700000|2020-11-12 14:35:00|205453.6|205303.6|205471.4|205421.4|205547.9|205438.6|205324.5|205209.6|992
1605192000000|2020-11-12 14:40:00|205488.7|205438.7|205593|205543|205705.2|205603.7|205451.1|205358.9|976
1605192300000|2020-11-12 14:45:00|205588.9|205538.9|205527.6|205477.6|205633.7|205538.9|205408|205338.8|958
1605192600000|2020-11-12 14:50:00|205524.9|205474.9|205525.9|205375.9|205736.3|205626.5|205496.1|205349.2|1004
1605192900000|2020-11-12 14:55:00|205525|205375|205353|205303|205607.9|205504.3|205305.2|205216.4|1039
1605193200000|2020-11-12 15:00:00|205353.8|205303.8|205375.2|205225.2|205467.8|205361|205271.5|205170.3|1012
1605193500000|2020-11-12 15:05:00|205373.2|205223.2|205154.1|205104.1|205389.3|205278.1|205122.8|205019.5|993
1605193800000|2020-11-12 15:10:00|205153.7|205103.7|204929.9|204779.9|205225.2|205126.6|204839.5|204730.6|1026
1605194100000|2020-11-12 15:15:00|204929.1|204779.1|204945.6|204795.6|205039.6|204936.7|204827.8|204729.1|925
1605194400000|2020-11-12 15:20:00|204946.5|204796.5|205074.1|204924.1|205078|204972|204838.2|204738.4|997
1605194700000|2020-11-12 15:25:00|205074.6|204924.6|205122.5|205072.5|205226|205116.2|204980.7|204884.5|1008
1605195000000|2020-11-12 15:30:00|205192.8|205042.8|205362.7|205312.7|205404.8|205312.9|205074.6|204986.7|996
1605195300000|2020-11-12 15:35:00|205366.9|205316.9|205411.1|205361.1|205462.9|205364.5|205267.1|205172.7|929
1605195600000|2020-11-12 15:40:00|205410.9|205360.9|205441.3|205291.3|205566.9|205469.5|205294.9|205198.7|931
1605195900000|2020-11-12 15:45:00|205448|205298|205238|205088|205448.8|205349|205230.3|205080.3|874
1605196200000|2020-11-12 15:50:00|205236.4|205086.4|205126.2|205076.2|205248.7|205150.1|205051.7|204956|759
1605196500000|2020-11-12 15:55:00|205118.5|205068.5|205099.3|204949.3|205197.7|205083|205007|204916|838
1605196800000|2020-11-12 16:00:00|205097.1|204947.1|205115|204965|205203.6|205107.3|205045.4|204919.4|878
1605197100000|2020-11-12 16:05:00|205114.3|204964.3|205061.5|205011.5|205153.9|205068.4|205030|204925.3|813
1605197400000|2020-11-12 16:10:00|205060.8|205010.8|205106.1|204956.1|205183.6|205089.2|205055.1|204956.1|819
1605197700000|2020-11-12 16:15:00|205107.4|204957.4|204854.2|204804.2|205107.9|205015.1|204852.4|204786.8|779
1605198000000|2020-11-12 16:20:00|204854.6|204804.6|204865.7|204815.7|204944.3|204849.5|204824.4|204747.9|664
1605198300000|2020-11-12 16:25:00|204864|204814|204904.7|204754.7|205004.5|204898.9|204825.3|204744.3|774
1605198600000|2020-11-12 16:30:00|204906|204756|204895.7|204845.7|204969.4|204880.8|204824.4|204725.1|910
1605198900000|2020-11-12 16:35:00|204898.9|204848.9|204962.3|204912.3|205010.9|204938.7|204868.2|204792.7|848
1605199200000|2020-11-12 16:40:00|204968.8|204918.8|205031|204981|205119.9|205037.7|204932.5|204844.3|853
1605199500000|2020-11-12 16:45:00|205033.5|204983.5|205638.8|205488.8|205648.3|205498.3|204886.4|204767.8|947
1605199800000|2020-11-12 16:50:00|205641.4|205491.4|205365.5|205215.5|205650.8|205500.8|205329.9|205207.9|855
1605200100000|2020-11-12 16:55:00|205366.1|205216.1|205293.3|205143.3|205407.8|205312.2|205245.9|205095.9|762
1605200400000|2020-11-12 17:00:00|205292.9|205142.9|205316|205166|205416.6|205277.3|205237.6|205090.5|746
1605200700000|2020-11-12 17:05:00|205316.5|205166.5|205316.9|205166.9|205372.1|205273.4|205261.9|205136.8|701
1605201000000|2020-11-12 17:10:00|205311.7|205161.7|205288.8|205138.8|205395.9|205291.5|205252.6|205102.6|822
1605201300000|2020-11-12 17:15:00|205288.4|205138.4|205324.8|205174.8|205366.6|205238.4|205252.1|205126.2|813
1605201600000|2020-11-12 17:20:00|205316.4|205166.4|205259.8|205209.8|205324.1|205212.9|205189.1|205084.5|675
1605201900000|2020-11-12 17:25:00|205256|205206|205349.6|205199.6|205401.8|205278.4|205231.1|205139.1|845
1605202200000|2020-11-12 17:30:00|205350.5|205200.5|205071.2|205021.2|205353.4|205242|205062.5|204994.2|766
1605202500000|2020-11-12 17:35:00|205071.6|205021.6|205244.2|205194.2|205289.7|205195.2|205057.4|205007.4|836
1605202800000|2020-11-12 17:40:00|205243.4|205193.4|205359.1|205309.1|205451.5|205354.8|205228.9|205155.3|874
1605203100000|2020-11-12 17:45:00|205358.2|205308.2|205486.6|205436.6|205545.5|205451.9|205271.7|205181|874
1605203400000|2020-11-12 17:50:00|205487|205437|205657.4|205607.4|205902.1|205760.1|205477.5|205383.3|955
1605203700000|2020-11-12 17:55:00|205658.5|205608.5|205580.8|205530.8|205751|205651.6|205558.1|205458.9|843
1605204000000|2020-11-12 18:00:00|205583.7|205533.7|205713|205663|205820.4|205718.7|205530.1|205480.1|828
1605204300000|2020-11-12 18:05:00|205713.7|205663.7|205769.7|205719.7|205960|205873.1|205693.6|205597.3|898
1605204600000|2020-11-12 18:10:00|205773.4|205723.4|206028.2|205878.2|206219.1|206089.1|205763.4|205713.4|988
1605204900000|2020-11-12 18:15:00|205977.3|205927.3|205978|205928|206136.7|205986.7|205903.8|205801.9|874
1605205200000|2020-11-12 18:20:00|205977.3|205927.3|206218.6|206168.6|206266.8|206169.7|205928|205818.6|941
1605205500000|2020-11-12 18:25:00|206218.4|206168.4|206290|206140|206442|206315|206183.1|206033.1|925
1605205800000|2020-11-12 18:30:00|206290.1|206140.1|206460.1|206310.1|206531.3|206411.6|206270.3|206140.1|969
1605206100000|2020-11-12 18:35:00|206461.1|206311.1|206263.9|206213.9|206529.9|206433.8|206251.6|206149.3|902
1605206400000|2020-11-12 18:40:00|206264|206214|206225.2|206175.2|206336.9|206242.7|206116.1|206066.1|794
1605206700000|2020-11-12 18:45:00|206227.4|206177.4|206284.9|206134.9|206402.4|206296.4|206183.1|206096.5|754
1605207000000|2020-11-12 18:50:00|206284.7|206134.7|206156.6|206006.6|206302.9|206196.4|206109|206003.1|852
1605207300000|2020-11-12 18:55:00|206156.7|206006.7|206119.1|205800.1|206350.7|206102.6|206076.6|205798.5|707
1605207600000|2020-11-12 19:00:00|206133.8|205814.8|205530.2|205380.2|206174.7|205855.7|205460|205310|927
1605207900000|2020-11-12 19:05:00|205521.2|205371.2|205511.5|205361.5|205558.9|205408.9|205320.9|205170.9|826
1605208200000|2020-11-12 19:10:00|205514.6|205364.6|205279.3|205129.3|205526.2|205376.2|205179.4|205046.2|892
1605208500000|2020-11-12 19:15:00|205287.1|205137.1|205738|205588|205748.2|205598.2|205269.9|205119.9|945
1605208800000|2020-11-12 19:20:00|205740.3|205590.3|205781.1|205631.1|205797.4|205694.8|205622.7|205472.7|968
1605209100000|2020-11-12 19:25:00|205781|205631|205656.6|205506.6|205790.9|205640.9|205475.4|205392.1|841
1605209400000|2020-11-12 19:30:00|205657.1|205507.1|205765.7|205615.7|205785.8|205664.3|205543.4|205416.7|948
1605209700000|2020-11-12 19:35:00|205761.8|205611.8|205949.7|205799.7|205997.8|205882.3|205720.7|205581.9|898
1605210000000|2020-11-12 19:40:00|205947.1|205797.1|206027.6|205877.6|206060.6|205926.9|205918.9|205791.7|934
1605210300000|2020-11-12 19:45:00|206030.3|205880.3|206020.3|205870.3|206049.7|205924.8|205940.8|205790.8|882
1605210600000|2020-11-12 19:50:00|206020.6|205870.6|206026|205876|206121.3|205971.3|205966.4|205860|922
1605210900000|2020-11-12 19:55:00|206025.9|205875.9|205830.3|205780.3|206045|205957.6|205817|205706.2|971
1605211200000|2020-11-12 20:00:00|205898.4|205748.4|206263.4|206113.4|206267.7|206117.7|205891|205741|944
1605211500000|2020-11-12 20:05:00|206258.3|206108.3|206544.5|206394.5|206674.8|206524.8|206232.8|206082.8|1010
1605211800000|2020-11-12 20:10:00|206544.2|206394.2|206700|206550|206852.9|206702.9|206513.4|206363.4|935
1605212100000|2020-11-12 20:15:00|206699.7|206549.7|206571.8|206421.8|206836.1|206686.1|206469|206319|823
1605212400000|2020-11-12 20:20:00|206570|206420|206580.3|206430.3|206668.7|206518.7|206543.1|206393.1|903
1605212700000|2020-11-12 20:25:00|206579.5|206429.5|206696.1|206546.1|206753.5|206603.5|206520.8|206370.8|853
1605213000000|2020-11-12 20:30:00|206693.9|206543.9|206796.8|206646.8|206808.8|206658.8|206667.3|206517.3|904
1605213300000|2020-11-12 20:35:00|206797.1|206647.1|206714.1|206564.1|206874|206735.7|206705.7|206555.7|887
1605213600000|2020-11-12 20:40:00|206715.2|206565.2|206843.6|206693.6|206877.7|206727.7|206709.4|206559.4|929
1605213900000|2020-11-12 20:45:00|206834.1|206684.1|206724.3|206574.3|206904.7|206754.7|206711.1|206561.1|887
1605214200000|2020-11-12 20:50:00|206710.4|206560.4|206487.6|206337.6|206724.3|206574.3|206458|206308|948
1605214500000|2020-11-12 20:55:00|206486.1|206336.1|206371.5|206221.5|206622.6|206506.4|206342.1|206192.1|946
1605214800000|2020-11-12 21:00:00|206375.1|206225.1|206399.3|206249.3|206458.6|206355.5|206293.6|206143.6|774
1605215100000|2020-11-12 21:05:00|206400.6|206250.6|206476.6|206326.6|206496.3|206346.3|206377.9|206227.9|749
1605215400000|2020-11-12 21:10:00|206469.8|206319.8|206458.3|206308.3|206477.3|206327.3|206382.5|206232.5|585
1605215700000|2020-11-12 21:15:00|206457.2|206307.2|206460.1|206310.1|206480.5|206330.5|206375.7|206225.7|443
1605216000000|2020-11-12 21:20:00|206460|206310|206557.1|206407.1|206575|206425|206453.2|206303.2|359
1605216300000|2020-11-12 21:25:00|206560.5|206410.5|206467.8|206317.8|206561.4|206411.4|206461.2|206311.2|411
1605216600000|2020-11-12 21:30:00|206465|206315|206458.2|206308.2|206515.6|206365.6|206372.1|206222.1|600
1605216900000|2020-11-12 21:35:00|206452.4|206302.4|206406.9|206256.9|206460.9|206310.9|206384.8|206234.8|409
1605217200000|2020-11-12 21:40:00|206405.8|206255.8|206488.8|206338.8|206493.9|206343.9|206396.7|206246.7|436
1605217500000|2020-11-12 21:45:00|206492.5|206342.5|206545.4|206395.4|206590.6|206440.6|206464.7|206314.7|336
1605217800000|2020-11-12 21:50:00|206546.5|206396.5|206557.4|206407.4|206569.5|206419.5|206483.2|206333.2|308
1605218100000|2020-11-12 21:55:00|206547.6|206397.6|206479.4|206160.4|206586.5|206426.2|206431.1|206112.1|424
1605218400000|2020-11-12 22:00:00|206475.5|206156.5|206556|206237|206557.2|206238.2|206334.7|206015.7|106
1605218700000|2020-11-12 22:05:00|206511.1|206192.1|206331.1|206039.3|206608.8|206289.8|206269.6|206019.1|310
1605219000000|2020-11-12 22:10:00|206333.4|206040.4|206301.3|205982.3|206427.6|206145|205964.9|205740.1|371
1605219300000|2020-11-12 22:15:00|206304.8|205985.8|206033.3|205883.3|206317.8|205998.8|205997.9|205771.5|392
1605219600000|2020-11-12 22:20:00|206033.5|205883.5|206108.2|205958.2|206248.6|206064.5|206016.6|205827.7|189
1605219900000|2020-11-12 22:25:00|206107.2|205957.2|206025.5|205875.5|206459|206140|206019.1|205785|305
1605220200000|2020-11-12 22:30:00|206024|205874|206031.6|205881.6|206304.3|205985.3|205975.6|205774.8|364
1605220500000|2020-11-12 22:35:00|206031.8|205881.8|206025.7|205875.7|206048.3|205898.3|206014.1|205864.1|157
1605220800000|2020-11-12 22:40:00|206029.3|205879.3|206286.6|205967.6|206359.7|206040.7|206006|205796.3|450
1605221100000|2020-11-12 22:45:00|206275.6|205956.6|206328.1|206009.1|206335.1|206016.1|206271.3|205952.3|244
1605221400000|2020-11-12 22:50:00|206310|205991|206319.2|206000.2|206343.5|206024.5|206270|205951|176
1605221700000|2020-11-12 22:55:00|206320.7|206001.7|206241.9|205922.9|206334.2|206015.2|206241.9|205922.9|218
1605222000000|2020-11-12 23:00:00|206242.4|205923.4|206304.2|206154.2|206445.9|206224.2|206242.4|205923.4|511
1605222300000|2020-11-12 23:05:00|206389.7|206099.7|206341|206027.1|206424.2|206175|206235.1|205992|387
1605222600000|2020-11-12 23:10:00|206334.1|206028.9|206367.6|206060.8|206444.9|206140.8|206219.8|205998.8|330
1605222900000|2020-11-12 23:15:00|206366.6|206063.8|206310.9|206160.9|206399.5|206161.9|206265.7|206020.2|307
1605223200000|2020-11-12 23:20:00|206378.2|206074.2|206335.9|206185.9|206387|206191.9|206239.7|205994.2|268
1605223500000|2020-11-12 23:25:00|206333.5|206183.5|206239|206089|206366.6|206189.4|206177.2|205968|290
1605223800000|2020-11-12 23:30:00|206241.1|206091.1|206210.6|206060.6|206317.4|206108.8|206190.9|205992.6|350
1605224100000|2020-11-12 23:35:00|206208.4|206058.4|206211.2|206061.2|206232.5|206082.5|206187.9|206037.9|334
1605224400000|2020-11-12 23:40:00|206215.6|206065.6|206053.2|205903.2|206215.6|206065.6|206005.5|205855.5|446
1605224700000|2020-11-12 23:45:00|206053.8|205903.8|206100.8|205950.8|206123.9|205973.9|206020.2|205870.2|334
1605225000000|2020-11-12 23:50:00|206104.1|205954.1|206124.7|205974.7|206173.3|206023.3|206066.4|205916.4|369
1605225300000|2020-11-12 23:55:00|206127.2|205977.2|206129.7|205979.7|206172.8|206022.8|206109.8|205959.8|304
1605225600000|2020-11-13 00:00:00|206130.1|205980.1|206131.4|205981.4|206170.7|206020.7|206090.8|205940.8|448
1605225900000|2020-11-13 00:05:00|206130.5|205980.5|206132.9|205982.9|206155.1|206005.1|206040.9|205890.9|392
1605226200000|2020-11-13 00:10:00|206132.3|205982.3|206071.8|205921.8|206147.8|205997.8|206060.8|205910.8|309
1605226500000|2020-11-13 00:15:00|206068.3|205918.3|206171.6|206021.6|206217.7|206067.7|206063.9|205913.9|364
1605226800000|2020-11-13 00:20:00|206172.4|206022.4|206089.8|205939.8|206178.2|206028.2|206060.8|205910.8|375
1605227100000|2020-11-13 00:25:00|206088|205938|206094.5|205944.5|206135|205985|206084.9|205934.9|301
1605227400000|2020-11-13 00:30:00|206094.2|205944.2|206167.2|206017.2|206176.3|206026.3|206087.1|205937.1|375
1605227700000|2020-11-13 00:35:00|206176.6|206026.6|206244.4|206094.4|206261|206111|206174.5|206024.5|431
1605228000000|2020-11-13 00:40:00|206244.2|206094.2|206333.3|206183.3|206337.7|206187.7|206209.4|206059.4|320
1605228300000|2020-11-13 00:45:00|206331|206181|206326.1|206176.1|206392.7|206242.7|206294.1|206144.1|427
1605228600000|2020-11-13 00:50:00|206322.4|206172.4|206306|206156|206330.8|206180.8|206220.5|206070.5|434
1605228900000|2020-11-13 00:55:00|206304.7|206154.7|206336.2|206186.2|206346.3|206196.3|206154.8|206004.8|470
1605229200000|2020-11-13 01:00:00|206337.6|206187.6|206193.1|206043.1|206343.6|206193.6|206180.3|206030.3|467
1605229500000|2020-11-13 01:05:00|206193.6|206043.6|206188.1|206038.1|206266.8|206116.8|206161.7|206011.7|429
1605229800000|2020-11-13 01:10:00|206188.2|206038.2|206099|205949|206195.1|206045.1|206077.6|205927.6|477
1605230100000|2020-11-13 01:15:00|206115|205965|206141.4|205991.4|206187.8|206037.8|206058.7|205908.7|499
1605230400000|2020-11-13 01:20:00|206137.7|205987.7|206202.4|206052.4|206227.8|206077.8|206123|205973|524
1605230700000|2020-11-13 01:25:00|206201|206051|206261.7|206111.7|206273|206123|206130.5|205980.5|426
1605231000000|2020-11-13 01:30:00|206262.1|206112.1|206307.4|206157.4|206352|206202|206251.6|206101.6|581
1605231300000|2020-11-13 01:35:00|206319|206169|206374.7|206224.7|206399.8|206249.8|206281.4|206131.4|524
1605231600000|2020-11-13 01:40:00|206366.9|206216.9|206312.7|206162.7|206398.3|206248.3|206291.8|206141.8|534
1605231900000|2020-11-13 01:45:00|206311|206161|206352.5|206202.5|206404.2|206254.2|206308.1|206158.1|591
1605232200000|2020-11-13 01:50:00|206352.6|206202.6|206475.5|206325.5|206497.6|206347.6|206352.6|206202.6|546
1605232500000|2020-11-13 01:55:00|206474.8|206324.8|206595.1|206445.1|206644.2|206494.2|206474.3|206324.3|566
1605232800000|2020-11-13 02:00:00|206591.1|206441.1|206918.6|206768.6|206922|206772|206585.7|206435.7|586
1605233100000|2020-11-13 02:05:00|206921.4|206771.4|206868.5|206718.5|207002.6|206852.6|206785.8|206635.8|522
1605233400000|2020-11-13 02:10:00|206875.9|206725.9|206852.3|206702.3|206928.9|206778.9|206820.2|206670.2|486
1605233700000|2020-11-13 02:15:00|206850.2|206700.2|206814.9|206664.9|206886.3|206736.3|206776.1|206626.1|444
1605234000000|2020-11-13 02:20:00|206814.2|206664.2|206870.9|206720.9|206899|206749|206780.9|206630.9|455
1605234300000|2020-11-13 02:25:00|206871.4|206721.4|206865.2|206715.2|206906.4|206756.4|206846.6|206696.6|383
1605234600000|2020-11-13 02:30:00|206862.9|206712.9|206841.1|206691.1|206951.8|206801.8|206824.5|206674.5|498
1605234900000|2020-11-13 02:35:00|206845.3|206695.3|206733.1|206583.1|206851.6|206701.6|206720.7|206570.7|390
1605235200000|2020-11-13 02:40:00|206733.5|206583.5|206712.7|206562.7|206753.7|206603.7|206685.9|206535.9|375
1605235500000|2020-11-13 02:45:00|206708.1|206558.1|206717.3|206567.3|206744|206594|206669.6|206519.6|419
1605235800000|2020-11-13 02:50:00|206726.1|206576.1|206672.5|206522.5|206729.7|206579.7|206657.8|206507.8|335
1605236100000|2020-11-13 02:55:00|206674.3|206524.3|206698.8|206548.8|206707.7|206557.7|206642.8|206492.8|362
1605236400000|2020-11-13 03:00:00|206679.8|206529.8|206688.3|206538.3|206709.2|206559.2|206666.2|206516.2|353
1605236700000|2020-11-13 03:05:00|206681.1|206531.1|206619.4|206469.4|206710.3|206560.3|206618.1|206468.1|350
1605237000000|2020-11-13 03:10:00|206619.3|206469.3|206699.8|206549.8|206703.7|206553.7|206614.3|206464.3|338
1605237300000|2020-11-13 03:15:00|206699.2|206549.2|206700.3|206550.3|206746.1|206596.1|206680|206530|411
1605237600000|2020-11-13 03:20:00|206697.7|206547.7|206706.2|206556.2|206741.4|206591.4|206695.6|206545.6|343
1605237900000|2020-11-13 03:25:00|206705.6|206555.6|206681.6|206531.6|206741|206591|206675.1|206525.1|384
1605238200000|2020-11-13 03:30:00|206690.1|206540.1|206691.5|206541.5|206710.5|206560.5|206669.9|206519.9|366
1605238500000|2020-11-13 03:35:00|206698.5|206548.5|206644.4|206494.4|206698.5|206548.5|206620.5|206470.5|366
1605238800000|2020-11-13 03:40:00|206644.8|206494.8|206648.8|206498.8|206652.4|206502.4|206610|206460|299
1605239100000|2020-11-13 03:45:00|206648.9|206498.9|206561.8|206411.8|206652.6|206502.6|206552.4|206402.4|355
1605239400000|2020-11-13 03:50:00|206566.8|206416.8|206651.5|206501.5|206651.8|206501.8|206539.5|206389.5|324
1605239700000|2020-11-13 03:55:00|206650.5|206500.5|206770|206620|206776.8|206626.8|206638.1|206488.1|412
1605240000000|2020-11-13 04:00:00|206771.2|206621.2|206772.7|206622.7|206779.2|206629.2|206716.3|206566.3|366
1605240300000|2020-11-13 04:05:00|206772.1|206622.1|206790.1|206640.1|206827.6|206677.6|206765|206615|332
1605240600000|2020-11-13 04:10:00|206790.3|206640.3|206737.1|206587.1|206792.3|206642.3|206716.2|206566.2|358
1605240900000|2020-11-13 04:15:00|206734.5|206584.5|206658.1|206508.1|206747|206597|206655.5|206505.5|334
1605241200000|2020-11-13 04:20:00|206658.2|206508.2|206668.7|206518.7|206690.5|206540.5|206653.6|206503.6|358
1605241500000|2020-11-13 04:25:00|206666.3|206516.3|206623.3|206473.3|206699.9|206549.9|206616.7|206466.7|314
1605241800000|2020-11-13 04:30:00|206622.3|206472.3|206526.8|206376.8|206638.2|206488.2|206502|206352|367
1605242100000|2020-11-13 04:35:00|206527.3|206377.3|206460.4|206310.4|206538.2|206388.2|206454.3|206304.3|383
1605242400000|2020-11-13 04:40:00|206459.7|206309.7|206503.6|206353.6|206556.4|206406.4|206459.6|206309.6|399
1605242700000|2020-11-13 04:45:00|206504.4|206354.4|206493.3|206343.3|206575.7|206425.7|206477.5|206327.5|398
1605243000000|2020-11-13 04:50:00|206502|206352|206473.8|206323.8|206511|206361|206457.5|206307.5|411
1605243300000|2020-11-13 04:55:00|206466.5|206316.5|206514.9|206364.9|206525.2|206375.2|206452.3|206302.3|386
1605243600000|2020-11-13 05:00:00|206515.1|206365.1|206444.7|206294.7|206565.9|206415.9|206437.7|206287.7|479
1605243900000|2020-11-13 05:05:00|206443.8|206293.8|206398.8|206248.8|206473.4|206323.4|206384.9|206234.9|403
1605244200000|2020-11-13 05:10:00|206397.7|206247.7|206434.3|206284.3|206471.9|206321.9|206397.7|206247.7|427
1605244500000|2020-11-13 05:15:00|206435.2|206285.2|206362.5|206212.5|206437.5|206287.5|206354|206204|471
1605244800000|2020-11-13 05:20:00|206363|206213|206398.1|206248.1|206401|206251|206353.5|206203.5|676
1605245100000|2020-11-13 05:25:00|206397.4|206247.4|206394.3|206244.3|206476|206326|206387.8|206237.8|393
1605245400000|2020-11-13 05:30:00|206393.7|206243.7|206379.1|206229.1|206399.7|206249.7|206306.1|206156.1|424
1605245700000|2020-11-13 05:35:00|206379.7|206229.7|206394.6|206244.6|206403.2|206253.2|206376.9|206226.9|324
1605246000000|2020-11-13 05:40:00|206394.1|206244.1|206353.2|206203.2|206433.1|206283.1|206344.9|206194.9|453
1605246300000|2020-11-13 05:45:00|206355.4|206205.4|206312.3|206162.3|206380.6|206230.6|206298.6|206148.6|437
1605246600000|2020-11-13 05:50:00|206312.4|206162.4|206211|206061|206314.2|206164.2|206176.9|206026.9|475
1605246900000|2020-11-13 05:55:00|206204.8|206054.8|206293.3|206143.3|206299.6|206149.6|206180.2|206030.2|444
1605247200000|2020-11-13 06:00:00|206292.4|206142.4|206133|205983|206309.5|206159.5|206124|205974|533
1605247500000|2020-11-13 06:05:00|206130.5|205980.5|206223|206073|206312.8|206162.8|206130.5|205980.5|466
1605247800000|2020-11-13 06:10:00|206224.9|206074.9|206285.1|206135.1|206363.3|206213.3|206174.8|206024.8|406
1605248100000|2020-11-13 06:15:00|206274.8|206124.8|206334.6|206184.6|206381.4|206231.4|206261.5|206111.5|427
1605248400000|2020-11-13 06:20:00|206336.2|206186.2|206312.2|206162.2|206354.4|206207.2|206257.2|206137.6|356
1605248700000|2020-11-13 06:25:00|206308.3|206158.3|206186.6|206036.6|206314.1|206164.1|206180.7|206030.7|393
1605249000000|2020-11-13 06:30:00|206185.9|206035.9|206180.8|206030.8|206195.3|206045.3|206139.7|205989.7|399
1605249300000|2020-11-13 06:35:00|206163.1|206013.1|206083.8|205933.8|206174.3|206024.3|206074|205924|417
1605249600000|2020-11-13 06:40:00|206082.5|205932.5|205998.8|205848.8|206086.9|205936.9|205964.9|205814.9|410
1605249900000|2020-11-13 06:45:00|205998.4|205848.4|206063.1|205913.1|206074.2|205924.2|205987.1|205837.1|370
1605250200000|2020-11-13 06:50:00|206060.4|205910.4|206102.6|205952.6|206117.4|205967.4|206058.5|205908.5|428
1605250500000|2020-11-13 06:55:00|206103.5|205953.5|206099.9|205949.9|206158.6|206008.6|206073.4|205923.4|428
1605250800000|2020-11-13 07:00:00|206100.8|205950.8|206229.8|206079.8|206234.5|206084.5|206081.2|205931.2|624
1605251100000|2020-11-13 07:05:00|206229.6|206079.6|206372.4|206222.4|206393.3|206243.3|206224.3|206074.3|502
1605251400000|2020-11-13 07:10:00|206372.9|206222.9|206415.3|206265.3|206471.7|206321.7|206349.7|206199.7|502
1605251700000|2020-11-13 07:15:00|206417.2|206267.2|206425|206275|206487.3|206337.3|206293.9|206143.9|596
1605252000000|2020-11-13 07:20:00|206420.4|206270.4|206463.2|206313.2|206524.8|206374.8|206418.4|206268.4|558
1605252300000|2020-11-13 07:25:00|206468.5|206318.5|206525.9|206375.9|206560.8|206410.8|206468.5|206318.5|483
1605252600000|2020-11-13 07:30:00|206523.9|206373.9|206334.3|206184.3|206610.9|206460.9|206296|206146|613
1605252900000|2020-11-13 07:35:00|206366.8|206216.8|206408.3|206258.3|206446.9|206296.9|206312.2|206162.2|552
1605253200000|2020-11-13 07:40:00|206406.5|206256.5|206467.5|206317.5|206559|206409|206400|206250|600
1605253500000|2020-11-13 07:45:00|206466.4|206316.4|206380.5|206230.5|206494.4|206344.4|206348.2|206198.2|580
1605253800000|2020-11-13 07:50:00|206381.2|206231.2|206290.2|206140.2|206387.2|206237.2|206224.3|206096.4|533
1605254100000|2020-11-13 07:55:00|206290.9|206140.9|206060.5|205910.5|206340.4|206190.4|206010.7|205860.7|611
1605254400000|2020-11-13 08:00:00|206065.4|205915.4|205968.4|205818.4|206117.2|205967.2|205895.3|205771.7|742
1605254700000|2020-11-13 08:05:00|205964|205814|206045.5|205895.5|206170.3|206039.2|205961.3|205811.3|780
1605255000000|2020-11-13 08:10:00|206043.7|205893.7|205960.7|205810.7|206135.4|205985.4|205932.7|205782.7|733
1605255300000|2020-11-13 08:15:00|205960.8|205810.8|206117|205967|206117.9|205967.9|205955.4|205805.4|694
1605255600000|2020-11-13 08:20:00|206115.3|205965.3|206186.8|206036.8|206260.8|206110.8|206115.1|205965.1|609
1605255900000|2020-11-13 08:25:00|206185.7|206035.7|206036.3|205886.3|206247.2|206097.2|206036.3|205886.3|686
1605256200000|2020-11-13 08:30:00|206035.4|205885.4|205947.5|205797.5|206099.9|205949.9|205939.5|205789.5|565
1605256500000|2020-11-13 08:35:00|205948.5|205798.5|205805.4|205655.4|205968|205845.2|205784|205634|721
1605256800000|2020-11-13 08:40:00|205803.4|205653.4|206121|205971|206134.4|205984.4|205789.6|205639.6|681
1605257100000|2020-11-13 08:45:00|206122.5|205972.5|206178.4|206028.4|206205.7|206066.6|206115|205965|616
1605257400000|2020-11-13 08:50:00|206182.6|206032.6|206236.8|206086.8|206281.2|206169.2|206117.9|206009|630
1605257700000|2020-11-13 08:55:00|206236.9|206086.9|206136.6|205986.6|206342|206192|206131.1|205981.1|579
1605258000000|2020-11-13 09:00:00|206136.7|205986.7|206163.3|206013.3|206261.5|206111.5|206133.5|205983.5|575
1605258300000|2020-11-13 09:05:00|206160.6|206010.6|206178.1|206028.1|206186.3|206056.3|206051.8|205901.8|621
1605258600000|2020-11-13 09:10:00|206179.3|206029.3|206197.8|206047.8|206311.6|206161.6|206123.9|205973.9|681
1605258900000|2020-11-13 09:15:00|206196|206046|205954.3|205804.3|206208.1|206061.3|205942.6|205792.6|725
1605259200000|2020-11-13 09:20:00|205954.2|205804.2|205824|205674|205963.8|205827|205819.9|205669.9|634
1605259500000|2020-11-13 09:25:00|205823|205673|205784.9|205634.9|205847.7|205697.7|205762.7|205612.7|542
1605259800000|2020-11-13 09:30:00|205785.9|205635.9|205704|205554|205805.9|205678|205677.8|205527.8|562
1605260100000|2020-11-13 09:35:00|205702.7|205552.7|205819.3|205669.3|205844.9|205735.2|205702.7|205552.7|607
1605260400000|2020-11-13 09:40:00|205820.6|205670.6|205722.1|205572.1|205836.8|205733.2|205678.2|205562.3|464
1605260700000|2020-11-13 09:45:00|205721.8|205571.8|205707|205557|205726.6|205576.6|205630.5|205480.5|610
1605261000000|2020-11-13 09:50:00|205706.4|205556.4|205556.2|205406.2|205706.8|205556.8|205550.6|205400.6|588
1605261300000|2020-11-13 09:55:00|205555.1|205405.1|205457.5|205307.5|205627.9|205477.9|205430.1|205296.1|591
1605261600000|2020-11-13 10:00:00|205456.6|205306.6|205429|205279|205512.1|205362.1|205391.3|205241.3|681
1605261900000|2020-11-13 10:05:00|205428.5|205278.5|205240.1|205090.1|205468.8|205349.8|205182.5|205032.5|594
1605262200000|2020-11-13 10:10:00|205235.1|205085.1|205247.4|205097.4|205314.1|205164.1|205185.6|205056.3|556
1605262500000|2020-11-13 10:15:00|205244.5|205094.5|205106.8|204956.8|205358.2|205208.2|205028.6|204878.6|683
1605262800000|2020-11-13 10:20:00|205100.5|204950.5|205086.2|204936.2|205163.8|205013.8|205038.7|204888.7|586
1605263100000|2020-11-13 10:25:00|205085.2|204935.2|205233.9|205083.9|205268.2|205118.2|205059.3|204909.3|509
1605263400000|2020-11-13 10:30:00|205230.6|205080.6|205375.5|205225.5|205450.2|205300.2|205193.2|205076.4|579
1605263700000|2020-11-13 10:35:00|205374.7|205224.7|205146.2|204996.2|205402|205256.2|205140.7|204990.7|593
1605264000000|2020-11-13 10:40:00|205161.4|205011.4|205172.2|205022.2|205304.2|205154.2|205097.2|204979.9|597
1605264300000|2020-11-13 10:45:00|205168.2|205018.2|205221.8|205071.8|205228.9|205078.9|205121.5|204971.5|595
1605264600000|2020-11-13 10:50:00|205223.2|205073.2|205166|205016|205225.8|205075.8|205130.6|204980.6|521
1605264900000|2020-11-13 10:55:00|205165.4|205015.4|205265.4|205115.4|205423|205273|205158.9|205008.9|632
1605265200000|2020-11-13 11:00:00|205270.7|205120.7|205462.5|205312.5|205479.9|205368.2|205213.7|205063.7|741
1605265500000|2020-11-13 11:05:00|205462.4|205312.4|205652.2|205502.2|205718.9|205568.9|205343.4|205193.4|681
1605265800000|2020-11-13 11:10:00|205652.8|205502.8|205629.9|205479.9|205697.1|205547.1|205555.3|205430.5|778
1605266100000|2020-11-13 11:15:00|205626.5|205476.5|205923.8|205773.8|205923.8|205773.8|205588.9|205438.9|651
1605266400000|2020-11-13 11:20:00|205915.3|205765.3|205953.5|205803.5|206025.5|205904.4|205842.7|205692.7|667
1605266700000|2020-11-13 11:25:00|205953.6|205803.6|205800.8|205650.8|206020.5|205870.5|205660.8|205510.8|737
1605267000000|2020-11-13 11:30:00|205800.9|205650.9|205848.5|205698.5|205866.7|205716.7|205639.1|205489.1|689
1605267300000|2020-11-13 11:35:00|205843.4|205693.4|205904.1|205754.1|205923.4|205814.6|205751.6|205625.9|679
1605267600000|2020-11-13 11:40:00|205904|205754|205921.7|205771.7|205947.8|205850.2|205849.5|205699.5|539
1605267900000|2020-11-13 11:45:00|205920.4|205770.4|206006.5|205856.5|206022.5|205885.3|205818.7|205668.7|627
1605268200000|2020-11-13 11:50:00|206005.8|205855.8|205933.1|205783.1|206027.1|205877.1|205925.5|205775.5|591
1605268500000|2020-11-13 11:55:00|205931.5|205781.5|205834.5|205684.5|205935.6|205785.6|205789|205639|657
1605268800000|2020-11-13 12:00:00|205832.4|205682.4|206003.3|205853.3|206019.3|205869.3|205805.1|205655.1|773
1605269100000|2020-11-13 12:05:00|206007.6|205857.6|205967.5|205817.5|206064.6|205914.6|205884.6|205773.1|671
1605269400000|2020-11-13 12:10:00|205967.4|205817.4|205934.4|205784.4|206033.9|205930.8|205884.6|205734.6|702
1605269700000|2020-11-13 12:15:00|205930.3|205780.3|205756.2|205606.2|205931.1|205781.1|205717.8|205567.8|765
1605270000000|2020-11-13 12:20:00|205755.9|205605.9|205657.7|205507.7|205851|205701|205594.7|205444.7|739
1605270300000|2020-11-13 12:25:00|205658.3|205508.3|205538.6|205388.6|205738.7|205588.7|205488|205385.4|863
1605270600000|2020-11-13 12:30:00|205537.2|205387.2|205763.5|205613.5|205775.1|205653|205517.5|205367.5|695
1605270900000|2020-11-13 12:35:00|205763.8|205613.8|205713.1|205563.1|205846.1|205696.1|205681.8|205551.2|564
1605271200000|2020-11-13 12:40:00|205713|205563|205651.1|205501.1|205775.4|205625.4|205517.1|205417.7|739
1605271500000|2020-11-13 12:45:00|205650.7|205500.7|205672.5|205522.5|205701.4|205601.5|205512.5|205401.7|687
1605271800000|2020-11-13 12:50:00|205673.2|205523.2|205428.3|205278.3|205675.6|205525.6|205382.2|205232.2|784
1605272100000|2020-11-13 12:55:00|205427.2|205277.2|205537.4|205387.4|205549.6|205453.4|205378|205262.5|799
1605272400000|2020-11-13 13:00:00|205539.3|205389.3|205544.8|205394.8|205595.9|205458.4|205439.3|205311.9|892
1605272700000|2020-11-13 13:05:00|205552.8|205402.8|205190.8|205040.8|205563.1|205440.9|205161.9|205011.9|876
1605273000000|2020-11-13 13:10:00|205191.6|205041.6|205094|204944|205292.9|205194.9|205050.7|204900.7|878
1605273300000|2020-11-13 13:15:00|205089.2|204939.2|205154.6|205004.6|205166.3|205057.9|205033.5|204883.5|852
1605273600000|2020-11-13 13:20:00|205152.6|205002.6|205175.7|205025.7|205288.6|205182.6|205072.7|204925.3|869
1605273900000|2020-11-13 13:25:00|205175|205025|205307.7|205157.7|205445.7|205295.7|205116.6|205017.6|837
1605274200000|2020-11-13 13:30:00|205286.3|205136.3|205380.5|205230.5|205437.7|205333.8|205273.9|205101.3|843
1605274500000|2020-11-13 13:35:00|205381.5|205231.5|205203|205153|205447.2|205346.4|205195.7|205091.9|879
1605274800000|2020-11-13 13:40:00|205203.7|205153.7|205123.4|204973.4|205261.1|205157.3|204940.3|204814.8|957
1605275100000|2020-11-13 13:45:00|205123.3|204973.3|204922|204772|205209.3|205109.1|204841.4|204739.9|953
1605275400000|2020-11-13 13:50:00|204923.1|204773.1|204909.9|204759.9|204964.8|204861.5|204798.2|204701.5|870
1605275700000|2020-11-13 13:55:00|204909.4|204759.4|204976.7|204926.7|205048.4|204940.5|204855.4|204758.6|808
1605276000000|2020-11-13 14:00:00|205031.5|204881.5|204829.1|204779.1|205040.1|204944.5|204776.7|204679.5|883
1605276300000|2020-11-13 14:05:00|204828.5|204778.5|204853.9|204803.9|204959.1|204825.6|204778.4|204715.6|868
1605276600000|2020-11-13 14:10:00|204853.8|204803.8|205018.8|204968.8|205095.5|204994.9|204843.1|204748.3|858
1605276900000|2020-11-13 14:15:00|205030.7|204980.7|205173.1|205023.1|205213.9|205112.8|205023.2|204924.7|797
1605277200000|2020-11-13 14:20:00|205172.9|205022.9|205344.1|205194.1|205490.5|205388.4|205092.9|204990.3|867
1605277500000|2020-11-13 14:25:00|205341.5|205191.5|205375|205225|205375.9|205253.3|205203.8|205099.6|827
1605277800000|2020-11-13 14:30:00|205374.7|205224.7|205347.9|205297.9|205467.6|205325.4|205271.1|205188.6|1023
1605278100000|2020-11-13 14:35:00|205345.4|205295.4|205283.2|205233.2|205453|205347|205131.9|205031.7|968
1605278400000|2020-11-13 14:40:00|205281.8|205231.8|205408.1|205258.1|205412.4|205309.5|205123.4|205026.4|921
1605278700000|2020-11-13 14:45:00|205407.3|205257.3|205277.1|205227.1|205407.9|205300|205241|205148.6|890
1605279000000|2020-11-13 14:50:00|205277.4|205227.4|205232.9|205082.9|205446.7|205349.2|205181.4|205055.9|914
1605279300000|2020-11-13 14:55:00|205231.4|205081.4|205250.9|205100.9|205294.6|205186.5|205134.4|205031.7|860
1605279600000|2020-11-13 15:00:00|205252.8|205102.8|205384.8|205234.8|205385.6|205282.8|205180.2|205069.2|774
1605279900000|2020-11-13 15:05:00|205388|205238|205043.2|204993.2|205415|205344|205000.1|204901.1|917
1605280200000|2020-11-13 15:10:00|205047.7|204997.7|205370.7|205220.7|205387.2|205271.3|205047.7|204997.7|974
1605280500000|2020-11-13 15:15:00|205368.7|205218.7|205511|205361|205514.2|205399.6|205269.6|205167.5|948
1605280800000|2020-11-13 15:20:00|205509.6|205359.6|205473.8|205323.8|205545|205444.7|205365.3|205245.3|973
1605281100000|2020-11-13 15:25:00|205474.3|205324.3|205196|205046|205476.4|205378.1|205146.7|205031.1|826
1605281400000|2020-11-13 15:30:00|205197|205047|204992.9|204842.9|205197|205054.9|204945.9|204808.1|941
1605281700000|2020-11-13 15:35:00|204993|204843|205032.7|204882.7|205036.9|204938.7|204846.9|204747.5|888
1605282000000|2020-11-13 15:40:00|205032.9|204882.9|205074.7|205024.7|205088.5|205038.5|204860.5|204775.7|923
1605282300000|2020-11-13 15:45:00|205079.3|205029.3|205092.4|204942.4|205215|205165|205030.9|204925.2|830
1605282600000|2020-11-13 15:50:00|205089|204939|205254|205104|205258.8|205154.3|205005.5|204902.6|811
1605282900000|2020-11-13 15:55:00|205252.9|205102.9|205389.5|205239.5|205501.8|205400.6|205250.5|205100.5|947
1605283200000|2020-11-13 16:00:00|205385.9|205235.9|205294.6|205244.6|205390.2|205277.7|205110.8|205041.2|977
1605283500000|2020-11-13 16:05:00|205294.7|205244.7|205293.6|205243.6|205366.2|205281.9|205222.2|205135|855
1605283800000|2020-11-13 16:10:00|205293.7|205243.7|205258.2|205108.2|205378.9|205293.7|205212.3|205088.3|874
1605284100000|2020-11-13 16:15:00|205257.2|205107.2|205037.6|204987.6|205257.6|205126.5|205000.2|204915.4|869
1605284400000|2020-11-13 16:20:00|205036.3|204986.3|204904.3|204854.3|205073.7|204986.8|204864.2|204754.2|834
1605284700000|2020-11-13 16:25:00|204903.6|204853.6|204871.3|204821.3|205041.4|204930.7|204840.9|204758.4|935
1605285000000|2020-11-13 16:30:00|204872.7|204822.7|204858.4|204808.4|204952.2|204871.1|204830.4|204769.8|835
1605285300000|2020-11-13 16:35:00|204859.4|204809.4|205043.6|204993.6|205063.9|205000.3|204842|204792|797
1605285600000|2020-11-13 16:40:00|205043.3|204993.3|205016.7|204966.7|205095.5|205044.6|204998.4|204899|708
1605285900000|2020-11-13 16:45:00|205016.8|204966.8|204919.6|204769.6|205123.6|205024|204849.7|204752.1|732
1605286200000|2020-11-13 16:50:00|204920.2|204770.2|204911.9|204761.9|204976.9|204873|204801.8|204713.4|810
1605286500000|2020-11-13 16:55:00|204913.8|204763.8|204612.3|204462.3|204915.1|204814.4|204542.3|204455.5|785
1605286800000|2020-11-13 17:00:00|204608.8|204458.8|204603|204553|204652.7|204554.2|204459.7|204336.9|759
1605287100000|2020-11-13 17:05:00|204601.4|204551.4|204451.7|204301.7|204665.8|204590.7|204393.5|204295.3|751
1605287400000|2020-11-13 17:10:00|204447.3|204297.3|204572.6|204522.6|204633.5|204536.1|204444.2|204297.2|716
1605287700000|2020-11-13 17:15:00|204573.4|204523.4|204485.8|204435.8|204631.9|204559.9|204406.9|204341|619
1605288000000|2020-11-13 17:20:00|204485|204435|204522|204472|204541.7|204485.6|204447|204369.2|694
1605288300000|2020-11-13 17:25:00|204522.2|204472.2|204442.7|204392.7|204573.9|204474.7|204409.3|204359.3|635
1605288600000|2020-11-13 17:30:00|204443.9|204393.9|204400.3|204250.3|204460.1|204402.2|204329.3|204230.4|757
1605288900000|2020-11-13 17:35:00|204400.7|204250.7|204421.8|204271.8|204458.3|204361.5|204347.9|204241.8|620
1605289200000|2020-11-13 17:40:00|204422.3|204272.3|204337.2|204287.2|204448.9|204353.5|204323|204224.6|500
1605289500000|2020-11-13 17:45:00|204335.6|204285.6|204385.9|204335.9|204492.4|204389.6|204319.9|204253|685
1605289800000|2020-11-13 17:50:00|204382.6|204332.6|204308.3|204258.3|204391.9|204341.9|204241.9|204135.4|561
1605290100000|2020-11-13 17:55:00|204304.2|204254.2|204341|204191|204407.1|204308.1|204286.2|204179.4|665
1605290400000|2020-11-13 18:00:00|204339.6|204189.6|204186.4|204136.4|204368.5|204270.4|204186.4|204090.8|715
1605290700000|2020-11-13 18:05:00|204187.5|204137.5|204081.2|203931.2|204222.3|204139.7|203981.9|203868.8|696
1605291000000|2020-11-13 18:10:00|204082.3|203932.3|204034.3|203884.3|204087.3|203981.8|203969|203836.7|629
1605291300000|2020-11-13 18:15:00|204037.5|203887.5|203884.2|203734.2|204039.1|203944.5|203833.6|203729.1|680
1605291600000|2020-11-13 18:20:00|203885.2|203735.2|203903.9|203753.9|204042.9|203938.1|203782|203664.6|680
1605291900000|2020-11-13 18:25:00|203903.2|203753.2|203798.6|203648.6|203930.4|203780.4|203721.5|203612.4|673
1605292200000|2020-11-13 18:30:00|203750|203700|204015.8|203865.8|204020|203923.4|203750|203650.9|697
1605292500000|2020-11-13 18:35:00|204016.4|203866.4|203905|203755|204016.4|203866.4|203836.1|203708.7|765
1605292800000|2020-11-13 18:40:00|203899.2|203749.2|203957.6|203907.6|204032.3|203928.7|203880.7|203730.7|656
1605293100000|2020-11-13 18:45:00|203968|203918|203995.2|203945.2|204100.4|204007.9|203932.2|203837.5|648
1605293400000|2020-11-13 18:50:00|203998.2|203948.2|204048.8|203998.8|204100.1|204001.3|203976|203879.4|590
1605293700000|2020-11-13 18:55:00|204048.6|203998.6|204032.4|203882.4|204051.1|204001.1|203937.3|203865.7|626
1605294000000|2020-11-13 19:00:00|204031.5|203881.5|204034.8|203884.8|204058.8|203937.1|203873|203769|587
1605294300000|2020-11-13 19:05:00|204033.9|203883.9|203930.5|203880.5|204035.8|203927.4|203898.8|203796.4|689
1605294600000|2020-11-13 19:10:00|203930.4|203880.4|203973.2|203923.2|204012.2|203923.3|203890.8|203802.8|750
1605294900000|2020-11-13 19:15:00|203973.3|203923.3|203971.6|203921.6|204070.2|203976.6|203958.7|203853|648
1605295200000|2020-11-13 19:20:00|203973.3|203923.3|204083|203933|204084.1|203983.9|203964.7|203870.5|676
1605295500000|2020-11-13 19:25:00|204041.7|203991.7|204154|204004|204163.4|204066.4|204036.1|203941.3|602
1605295800000|2020-11-13 19:30:00|204086.2|204036.2|204160.1|204010.1|204165.1|204064.1|203994.5|203893.5|712
1605296100000|2020-11-13 19:35:00|204159.5|204009.5|204190.8|204040.8|204243.9|204121.4|204095.5|203995.9|632
1605296400000|2020-11-13 19:40:00|204191.3|204041.3|204162|204112|204237.9|204127|204098.7|203971.2|555
1605296700000|2020-11-13 19:45:00|204166.2|204116.2|204213|204163|204257.6|204170.9|204123.1|204018.8|571
1605297000000|2020-11-13 19:50:00|204211.5|204161.5|204246.4|204096.4|204259|204191.1|204176.2|204060.1|562
1605297300000|2020-11-13 19:55:00|204244.2|204094.2|204159.6|204109.6|204248.2|204146.1|204111.9|203989|705
1605297600000|2020-11-13 20:00:00|204164|204114|204219.7|204069.7|204256.3|204148.7|204117.2|204005.7|648
1605297900000|2020-11-13 20:05:00|204217.6|204067.6|204120.8|203970.8|204243.2|204093.2|204078.3|203945.8|617
1605298200000|2020-11-13 20:10:00|204120.7|203970.7|204061.7|203911.7|204156.1|204027.1|204049|203901.7|644
1605298500000|2020-11-13 20:15:00|204056.6|203906.6|204178.6|204028.6|204237.3|204102.6|204049.1|203899.1|632
1605298800000|2020-11-13 20:20:00|204178.1|204028.1|204217.6|204067.6|204221.2|204071.2|204136.7|203986.7|674
1605299100000|2020-11-13 20:25:00|204216.9|204066.9|204130.6|203980.6|204251.6|204109.5|204088.5|203976.8|742
1605299400000|2020-11-13 20:30:00|204139.2|203989.2|204232.9|204082.9|204246.1|204096.1|204093.3|203984.5|754
1605299700000|2020-11-13 20:35:00|204231.6|204081.6|204136.5|203986.5|204234.4|204084.4|204067.1|203955.8|726
1605300000000|2020-11-13 20:40:00|204136.8|203986.8|204223.2|204073.2|204229.1|204080|204118.7|203984.1|666
1605300300000|2020-11-13 20:45:00|204223.1|204073.1|204116.5|203966.5|204251.8|204101.8|204109.6|203959.6|660
1605300600000|2020-11-13 20:50:00|204113.1|203963.1|204213.9|204063.9|204213.9|204063.9|204078.1|203928.1|662
1605300900000|2020-11-13 20:55:00|204215.1|204065.1|204187.1|204037.1|204291.4|204151.1|204184.1|204034.1|604
1605474000000|2020-11-15 21:00:00|204074.6|203710.6|204137.5|203773.5|204137.5|203773.5|204066|203702|17
1605474300000|2020-11-15 21:05:00|204110|203746|204110|203746|204110|203746|204084.5|203720.5|11
1605474600000|2020-11-15 21:10:00|204084.5|203720.5|204066|203702|204137.5|203773.5|204066|203702|31
1605474900000|2020-11-15 21:15:00|204137.5|203773.5|204066|203702|204137.5|203773.5|204066|203702|12
1605475200000|2020-11-15 21:20:00|204137.5|203773.5|204066|203702|204137.5|203773.5|204066|203702|28
1605475500000|2020-11-15 21:25:00|204137.5|203773.5|204066|203702|204137.5|203773.5|204066|203702|25
1605475800000|2020-11-15 21:30:00|204137.5|203773.5|204074.6|203710.6|204137.5|203773.5|204066|203702|26
1605476100000|2020-11-15 21:35:00|204066|203702|204066|203702|204137.5|203773.5|204066|203702|28
1605476400000|2020-11-15 21:40:00|204137.5|203773.5|204066|203702|204137.5|203773.5|204066|203702|29
1605476700000|2020-11-15 21:45:00|204074.6|203710.6|204137.8|203773.8|204206.2|203842.2|204066|203702|28
1605477000000|2020-11-15 21:50:00|204203|203839|204198.5|203834.5|204203|203839|204084.5|203720.5|7
1605477300000|2020-11-15 21:55:00|204137.8|203773.8|204216.9|203852.9|204240.1|203876.1|204084.5|203720.5|13
1605477600000|2020-11-15 22:00:00|204024.5|203660.5|204211|203847|204322.2|203958.2|204024.5|203660.5|45
1605477900000|2020-11-15 22:05:00|204156.6|203792.6|204157.6|203838.6|204210.3|203883|204084.1|203765.1|82
1605478200000|2020-11-15 22:10:00|204103.7|203784.7|204136.8|203817.8|204214.6|203895.6|204081.2|203762.2|81
1605478500000|2020-11-15 22:15:00|204124.6|203805.6|204115.2|203796.2|204208|203889|203988.7|203669.7|52
1605478800000|2020-11-15 22:20:00|204192|203873|204115.2|203796.2|204192|203873|203948.7|203629.7|34
1605479100000|2020-11-15 22:25:00|204008.2|203689.2|204087|203768|204197.2|203944|203949.2|203630.2|106
1605479400000|2020-11-15 22:30:00|204085.8|203766.8|204079.2|203760.2|204099.9|203848.5|203883.5|203564.5|85
1605479700000|2020-11-15 22:35:00|204080.3|203761.3|204058|203739|204100.2|203865.5|203930.9|203611.9|97
1605480000000|2020-11-15 22:40:00|204078.7|203759.7|204145.7|203826.7|204253.7|203934.7|203988.5|203692.2|176
1605480300000|2020-11-15 22:45:00|204158.4|203839.4|204000|203681|204180.7|203924.7|204000|203681|112
1605480600000|2020-11-15 22:50:00|204152|203833|204133|203875|204186.6|203925|204000|203681|82
1605480900000|2020-11-15 22:55:00|204000|203681|204142.2|203823.2|204177.9|203926.6|204000|203681|92
1605481200000|2020-11-15 23:00:00|204130.6|203811.6|204012.8|203862.8|204217.7|203965.6|203984.1|203760.9|676
1605481500000|2020-11-15 23:05:00|204014.2|203864.2|203866.2|203716.2|204016.5|203866.5|203858.8|203708.8|368
1605481800000|2020-11-15 23:10:00|203862.6|203712.6|203857.5|203707.5|203927.1|203777.1|203838.6|203688.6|385
1605482100000|2020-11-15 23:15:00|203863.1|203713.1|203781.8|203631.8|203863.1|203713.1|203746.2|203596.2|477
1605482400000|2020-11-15 23:20:00|203780.1|203630.1|203782.9|203632.9|203816.5|203666.5|203691.6|203541.6|552
1605482700000|2020-11-15 23:25:00|203782.8|203632.8|203778.6|203628.6|203790.9|203640.9|203718.6|203568.6|329
1605483000000|2020-11-15 23:30:00|203781.2|203631.2|203744.8|203594.8|203797.2|203647.2|203717.7|203567.7|323
1605483300000|2020-11-15 23:35:00|203741.9|203591.9|203719.8|203569.8|203772|203622|203668.8|203518.8|361
1605483600000|2020-11-15 23:40:00|203718.4|203568.4|203635.6|203485.6|203731.4|203581.4|203621.7|203471.7|355
1605483900000|2020-11-15 23:45:00|203634.6|203484.6|203546.7|203396.7|203687.2|203537.2|203513|203363|430
1605484200000|2020-11-15 23:50:00|203549.8|203399.8|203435.6|203285.6|203585.9|203435.9|203432.9|203282.9|440
1605484500000|2020-11-15 23:55:00|203436.6|203286.6|203568.6|203418.6|203568.6|203418.6|203393.2|203243.2|434
1605484800000|2020-11-16 00:00:00|203566.7|203416.7|203665.5|203515.5|203670.2|203520.2|203537|203387|533
1605485100000|2020-11-16 00:05:00|203662.6|203512.6|203640.6|203490.6|203729.8|203579.8|203638.6|203488.6|509
1605485400000|2020-11-16 00:10:00|203638|203488|203679|203529|203727.3|203577.3|203593.5|203443.5|509
1605485700000|2020-11-16 00:15:00|203671.9|203521.9|203603.8|203453.8|203710.4|203560.4|203591.4|203441.4|474
1605486000000|2020-11-16 00:20:00|203603.6|203453.6|203589.6|203439.6|203606.5|203456.5|203527.3|203377.3|374
1605486300000|2020-11-16 00:25:00|203591.7|203441.7|203554.6|203404.6|203598.4|203448.4|203508.7|203358.7|368
1605486600000|2020-11-16 00:30:00|203550.2|203400.2|203587.5|203437.5|203593.8|203443.8|203547.5|203397.5|380
1605486900000|2020-11-16 00:35:00|203586.7|203436.7|203553.2|203403.2|203617.2|203467.2|203540.1|203390.1|417
1605487200000|2020-11-16 00:40:00|203554.7|203404.7|203438.8|203288.8|203590.8|203440.8|203428.1|203278.1|445
1605487500000|2020-11-16 00:45:00|203431.3|203281.3|203436.5|203286.5|203486.7|203336.7|203424.1|203274.1|416
1605487800000|2020-11-16 00:50:00|203435.6|203285.6|203521.2|203371.2|203521.9|203371.9|203401.8|203251.8|410
1605488100000|2020-11-16 00:55:00|203523.4|203373.4|203542.1|203392.1|203547.9|203397.9|203514.5|203364.5|395
1605488400000|2020-11-16 01:00:00|203542.7|203392.7|203567.8|203417.8|203568.9|203418.9|203487.5|203337.5|389
1605488700000|2020-11-16 01:05:00|203566.7|203416.7|203477.8|203327.8|203567.7|203417.7|203468.8|203318.8|418
1605489000000|2020-11-16 01:10:00|203478.3|203328.3|203447.8|203297.8|203517.3|203367.3|203436.8|203286.8|484
1605489300000|2020-11-16 01:15:00|203449.6|203299.6|203362.6|203212.6|203469.9|203319.9|203315.9|203165.9|532
1605489600000|2020-11-16 01:20:00|203362.7|203212.7|203248.5|203098.5|203369.2|203219.2|203205.3|203055.3|451
1605489900000|2020-11-16 01:25:00|203247.9|203097.9|203311.8|203161.8|203317.4|203167.4|203236.4|203086.4|355
1605490200000|2020-11-16 01:30:00|203311.6|203161.6|203427.9|203277.9|203445.9|203295.9|203304.2|203154.2|478
1605490500000|2020-11-16 01:35:00|203427.3|203277.3|203421.2|203271.2|203434.4|203284.4|203307.9|203157.9|442
1605490800000|2020-11-16 01:40:00|203421.7|203271.7|203472.2|203322.2|203504.3|203354.3|203419.3|203269.3|332
1605491100000|2020-11-16 01:45:00|203470.7|203320.7|203547.6|203397.6|203577.4|203427.4|203430.9|203280.9|476
1605491400000|2020-11-16 01:50:00|203537.7|203387.7|203504.7|203354.7|203540.8|203390.8|203476.9|203326.9|467
1605491700000|2020-11-16 01:55:00|203499.2|203349.2|203474.1|203324.1|203549|203399|203470.6|203320.6|366
1605492000000|2020-11-16 02:00:00|203475.1|203325.1|203321.7|203171.7|203475.1|203325.1|203252.8|203102.8|536
1605492300000|2020-11-16 02:05:00|203324.4|203174.4|203267.8|203117.8|203371.1|203221.1|203220.6|203070.6|462
1605492600000|2020-11-16 02:10:00|203274.6|203124.6|203329.8|203179.8|203335.7|203185.7|203263.4|203113.4|381
1605492900000|2020-11-16 02:15:00|203325.6|203175.6|203352.2|203202.2|203382.9|203232.9|203300.9|203150.9|388
1605493200000|2020-11-16 02:20:00|203354.6|203204.6|203354.2|203204.2|203357|203207|203307.5|203157.5|305
1605493500000|2020-11-16 02:25:00|203354.3|203204.3|203399.7|203249.7|203426.1|203276.1|203331.7|203181.7|344
1605493800000|2020-11-16 02:30:00|203398.8|203248.8|203381.1|203231.1|203426.1|203276.1|203357.8|203207.8|278
1605494100000|2020-11-16 02:35:00|203379.8|203229.8|203334.9|203184.9|203380.9|203230.9|203301.2|203151.2|366
1605494400000|2020-11-16 02:40:00|203337.2|203187.2|203300.7|203150.7|203348.9|203198.9|203296.8|203146.8|322
1605494700000|2020-11-16 02:45:00|203306.5|203156.5|203302|203152|203348|203198|203296.2|203146.2|248
1605495000000|2020-11-16 02:50:00|203304.3|203154.3|203318.2|203168.2|203334|203184|203222.2|203072.2|412
1605495300000|2020-11-16 02:55:00|203321.1|203171.1|203321.5|203171.5|203431.9|203281.9|203303.7|203153.7|384
1605495600000|2020-11-16 03:00:00|203318|203168|203235.6|203085.6|203328.4|203178.4|203197.6|203047.6|412
1605495900000|2020-11-16 03:05:00|203233.7|203083.7|203203.3|203053.3|203235.4|203085.4|203190.2|203040.2|351
1605496200000|2020-11-16 03:10:00|203202.7|203052.7|203236.3|203086.3|203262.9|203112.9|203193.9|203043.9|307
1605496500000|2020-11-16 03:15:00|203236.2|203086.2|203162.7|203012.7|203248|203098|203144.6|202994.6|332
1605496800000|2020-11-16 03:20:00|203164.7|203014.7|203164.8|203014.8|203222.6|203072.6|203150|203000|337
1605497100000|2020-11-16 03:25:00|203164.5|203014.5|203222.9|203072.9|203231.8|203081.8|203144.5|202994.5|310
1605497400000|2020-11-16 03:30:00|203221.8|203071.8|203266.4|203116.4|203299.1|203149.1|203207.2|203057.2|328
1605497700000|2020-11-16 03:35:00|203265.5|203115.5|203223.3|203073.3|203277.4|203127.4|203185.6|203035.6|326
1605498000000|2020-11-16 03:40:00|203225.3|203075.3|203295.6|203145.6|203317.5|203167.5|203158.1|203008.1|379
1605498300000|2020-11-16 03:45:00|203298.5|203148.5|203342.4|203192.4|203345|203195|203292.4|203142.4|344
1605498600000|2020-11-16 03:50:00|203342.5|203192.5|203352.6|203202.6|203361.9|203211.9|203279.9|203129.9|335
1605498900000|2020-11-16 03:55:00|203353.3|203203.3|203345.3|203195.3|203373.2|203223.2|203305|203155|277
1605499200000|2020-11-16 04:00:00|203346|203196|203389|203239|203389.9|203239.9|203316.2|203166.2|275
1605499500000|2020-11-16 04:05:00|203388.5|203238.5|203269.3|203119.3|203390.7|203240.7|203259.3|203109.3|342
1605499800000|2020-11-16 04:10:00|203269.7|203119.7|203262.5|203112.5|203286.2|203136.2|203235|203085|281
1605500100000|2020-11-16 04:15:00|203262.9|203112.9|203273.3|203123.3|203287.6|203137.6|203253.3|203103.3|294
1605500400000|2020-11-16 04:20:00|203274.7|203124.7|203201.5|203051.5|203291|203141|203193.3|203043.3|259
1605500700000|2020-11-16 04:25:00|203196.8|203046.8|203257.1|203107.1|203270.4|203120.4|203194.4|203044.4|267
1605501000000|2020-11-16 04:30:00|203258.6|203108.6|203265.9|203115.9|203310|203160|203233.3|203083.3|294
1605501300000|2020-11-16 04:35:00|203263|203113|203236.6|203086.6|203268.6|203118.6|203207|203057|268
1605501600000|2020-11-16 04:40:00|203236.8|203086.8|203227.2|203077.2|203245.3|203095.3|203227.2|203077.2|181
1605501900000|2020-11-16 04:45:00|203236.4|203086.4|203217.6|203067.6|203247.3|203097.3|203204.4|203054.4|251
1605502200000|2020-11-16 04:50:00|203222.6|203072.6|203190.4|203040.4|203242.5|203092.5|203187.2|203037.2|279
1605502500000|2020-11-16 04:55:00|203189.5|203039.5|203196.4|203046.4|203228.7|203078.7|203183|203033|282
1605502800000|2020-11-16 05:00:00|203197|203047|203216.1|203066.1|203232.1|203082.1|203171.6|203021.6|340
1605503100000|2020-11-16 05:05:00|203219.5|203069.5|203203|203053|203264.3|203114.3|203198.5|203048.5|309
1605503400000|2020-11-16 05:10:00|203205|203055|203139.5|202989.5|203205|203055|203096.9|202946.9|357
1605503700000|2020-11-16 05:15:00|203134.2|202984.2|203155.6|203005.6|203161.1|203011.1|203118.2|202968.2|291
1605504000000|2020-11-16 05:20:00|203156.8|203006.8|203164.7|203014.7|203218.5|203105.5|203143.7|202993.7|327
1605504300000|2020-11-16 05:25:00|203165.3|203015.3|203157.7|203007.7|203177.5|203027.5|203144.8|202994.8|261
1605504600000|2020-11-16 05:30:00|203159.5|203009.5|203206.3|203056.3|203219.6|203069.6|203143.5|202993.5|324
1605504900000|2020-11-16 05:35:00|203206.8|203056.8|203173.9|203023.9|203224.9|203074.9|203156.4|203006.4|309
1605505200000|2020-11-16 05:40:00|203177.3|203027.3|203117|202967|203177.3|203027.3|203111.9|202961.9|296
1605505500000|2020-11-16 05:45:00|203118.2|202968.2|203148.6|202998.6|203152.8|203002.8|203116.6|202966.6|299
1605505800000|2020-11-16 05:50:00|203150.2|203000.2|203221.9|203071.9|203244.5|203094.5|203148.2|202998.2|343
1605506100000|2020-11-16 05:55:00|203222|203072|203163.1|203013.1|203224.6|203074.6|203159.7|203009.7|322
1605506400000|2020-11-16 06:00:00|203165.6|203015.6|203137.6|202987.6|203222.8|203072.8|203136.2|202986.2|369
1605506700000|2020-11-16 06:05:00|203138.1|202988.1|203144|202994|203188.5|203038.5|203120.1|202970.1|376
1605507000000|2020-11-16 06:10:00|203144.7|202994.7|203099.4|202949.4|203179|203029|203092.5|202942.5|423
1605507300000|2020-11-16 06:15:00|203109.8|202959.8|203085.5|202935.5|203118.5|202968.5|203038.8|202888.8|377
1605507600000|2020-11-16 06:20:00|203082.2|202932.2|203100.6|202950.6|203105.9|202955.9|203067.2|202917.2|327
1605507900000|2020-11-16 06:25:00|203097.6|202947.6|203110.1|202960.1|203156.1|203006.1|203087.5|202937.5|331
1605508200000|2020-11-16 06:30:00|203110.4|202960.4|203084.4|202934.4|203131.9|202981.9|203028.2|202878.2|366
1605508500000|2020-11-16 06:35:00|203085.3|202935.3|203101.4|202951.4|203134.5|202984.5|203030.7|202880.7|417
1605508800000|2020-11-16 06:40:00|203101.7|202951.7|203165|203015|203182.6|203032.6|203084.8|202934.8|337
1605509100000|2020-11-16 06:45:00|203164.3|203014.3|203173.9|203023.9|203189.5|203039.5|203160.5|203010.5|340
1605509400000|2020-11-16 06:50:00|203179.2|203029.2|203085.3|202935.3|203191.8|203041.8|203085.3|202935.3|360
1605509700000|2020-11-16 06:55:00|203083.1|202933.1|203033.8|202883.8|203116.2|202966.2|203027.6|202877.6|375
1605510000000|2020-11-16 07:00:00|203031.9|202881.9|203095.7|202945.7|203160|203010|203020|202870|458
1605510300000|2020-11-16 07:05:00|203096.5|202946.5|202993|202843|203106.6|202956.6|202980|202830|428
1605510600000|2020-11-16 07:10:00|202994.3|202844.3|202948.2|202798.2|203044.3|202894.3|202941.8|202791.8|481
1605510900000|2020-11-16 07:15:00|202948.3|202798.3|202988.4|202838.4|203009.8|202859.8|202923.4|202773.4|587
1605511200000|2020-11-16 07:20:00|202989.6|202839.6|203033.7|202883.7|203045.2|202895.2|202968.7|202818.7|494
1605511500000|2020-11-16 07:25:00|203034.1|202884.1|202934.5|202784.5|203093.2|202943.2|202900.5|202750.5|554
1605511800000|2020-11-16 07:30:00|202937.6|202787.6|203128.1|202978.1|203134.5|203022.2|202937.6|202787.6|475
1605512100000|2020-11-16 07:35:00|203128.2|202978.2|203126.1|202976.1|203135.7|202985.7|203019.7|202869.7|523
1605512400000|2020-11-16 07:40:00|203125.7|202975.7|203167.7|203017.7|203208.9|203058.9|203120.6|202970.6|411
1605512700000|2020-11-16 07:45:00|203168.4|203018.4|202913.8|202763.8|203171.9|203048.5|202907.9|202757.9|476
1605513000000|2020-11-16 07:50:00|202912.9|202762.9|202920.6|202770.6|202972.5|202822.5|202893.4|202743.4|477
1605513300000|2020-11-16 07:55:00|202921.9|202771.9|202855.1|202705.1|202972.5|202822.5|202849.1|202699.1|531
1605513600000|2020-11-16 08:00:00|202853.8|202703.8|202887.8|202737.8|202887.8|202755.5|202771.2|202633.9|807
1605513900000|2020-11-16 08:05:00|202888.3|202738.3|202730.7|202580.7|202897.2|202747.2|202692.6|202542.6|821
1605514200000|2020-11-16 08:10:00|202730.6|202580.6|202708.1|202558.1|202740.3|202590.3|202649.3|202499.3|687
1605514500000|2020-11-16 08:15:00|202711.1|202561.1|202522.4|202372.4|202749.4|202648.1|202479.4|202372.4|665
1605514800000|2020-11-16 08:20:00|202525.7|202375.7|202710.8|202560.8|202710.8|202608.7|202446.2|202296.2|641
1605515100000|2020-11-16 08:25:00|202712.3|202562.3|202746.7|202596.7|202855.9|202756.5|202634|202494.5|643
1605515400000|2020-11-16 08:30:00|202746.1|202596.1|202726.9|202576.9|202780|202630|202662.5|202512.5|642
1605515700000|2020-11-16 08:35:00|202727.3|202577.3|202456.1|202306.1|202732.1|202582.1|202442.8|202292.8|734
1605516000000|2020-11-16 08:40:00|202451.1|202301.1|202602|202452|202652.1|202527.2|202441.2|202291.2|697
1605516300000|2020-11-16 08:45:00|202602.2|202452.2|202505.9|202355.9|202639.9|202489.9|202501.8|202351.8|621
1605516600000|2020-11-16 08:50:00|202505.4|202355.4|202640.4|202490.4|202695.1|202545.1|202491.4|202342.3|599
1605516900000|2020-11-16 08:55:00|202642.1|202492.1|202667.4|202517.4|202748.3|202598.3|202542.6|202392.6|714
1605517200000|2020-11-16 09:00:00|202667.6|202517.6|202534.4|202384.4|202689.8|202539.8|202513.5|202363.5|698
1605517500000|2020-11-16 09:05:00|202536.2|202386.2|202704.1|202554.1|202717.7|202567.7|202531.4|202381.4|591
1605517800000|2020-11-16 09:10:00|202704.6|202554.6|202601.3|202451.3|202805.1|202655.1|202589|202439|662
1605518100000|2020-11-16 09:15:00|202601.4|202451.4|202729.2|202579.2|202743|202636.1|202567.2|202417.2|608
1605518400000|2020-11-16 09:20:00|202724.9|202574.9|202898.8|202748.8|202951.4|202801.4|202700.3|202574.9|773
1605518700000|2020-11-16 09:25:00|202899.2|202749.2|202901.8|202751.8|202935.3|202785.3|202803|202685|645
1605519000000|2020-11-16 09:30:00|202905.6|202755.6|202759.1|202609.1|202934.9|202784.9|202711.3|202561.3|702
1605519300000|2020-11-16 09:35:00|202759.7|202609.7|202638.2|202488.2|202759.7|202609.7|202622.8|202472.8|639
1605519600000|2020-11-16 09:40:00|202639.2|202489.2|202654.6|202504.6|202721.4|202571.4|202603.9|202453.9|557
1605519900000|2020-11-16 09:45:00|202655.1|202505.1|202771.8|202621.8|202801|202651|202644.9|202494.9|536
1605520200000|2020-11-16 09:50:00|202766.7|202616.7|202768.5|202618.5|202808.8|202658.8|202736.7|202586.7|474
1605520500000|2020-11-16 09:55:00|202769.7|202619.7|202766.6|202616.6|202861.6|202711.6|202708.3|202558.3|616
1605520800000|2020-11-16 10:00:00|202766.5|202616.5|202818.4|202668.4|202883.4|202733.4|202649.2|202526.1|666
1605521100000|2020-11-16 10:05:00|202819.5|202669.5|202872|202722|202910.3|202760.3|202795.2|202645.2|646
1605521400000|2020-11-16 10:10:00|202872.4|202722.4|202694.7|202544.7|202872.4|202722.4|202680.7|202530.7|589
1605521700000|2020-11-16 10:15:00|202695|202545|202688.5|202538.5|202766.9|202616.9|202675.7|202525.7|526
1605522000000|2020-11-16 10:20:00|202689.9|202539.9|202744.8|202594.8|202829.6|202679.6|202664.1|202514.1|594
1605522300000|2020-11-16 10:25:00|202747.4|202597.4|202699.7|202549.7|202766.9|202661.1|202682.4|202532.4|579
1605522600000|2020-11-16 10:30:00|202698.9|202548.9|202644.7|202494.7|202698.9|202579.9|202550.3|202400.3|620
1605522900000|2020-11-16 10:35:00|202645.6|202495.6|202577.6|202427.6|202651.5|202501.5|202504.2|202356.5|632
1605523200000|2020-11-16 10:40:00|202576.9|202426.9|202565.7|202415.7|202640|202490|202519|202398|602
1605523500000|2020-11-16 10:45:00|202564.8|202414.8|202631.9|202481.9|202636|202486|202531.1|202410.3|547
1605523800000|2020-11-16 10:50:00|202632|202482|202635.8|202485.8|202712.9|202562.9|202581.9|202431.9|601
1605524100000|2020-11-16 10:55:00|202640.3|202490.3|202762.1|202612.1|202789|202639|202629.5|202479.5|653
1605524400000|2020-11-16 11:00:00|202766.7|202616.7|202722.8|202572.8|202888.7|202738.7|202702.3|202568|618
1605524700000|2020-11-16 11:05:00|202722.6|202572.6|202725.4|202575.4|202798.1|202686.8|202716.5|202566.5|512
1605525000000|2020-11-16 11:10:00|202727|202577|202627.9|202477.9|202729.4|202579.4|202569|202419|655
1605525300000|2020-11-16 11:15:00|202627.8|202477.8|202608.6|202458.6|202664.4|202514.4|202594.1|202444.1|632
1605525600000|2020-11-16 11:20:00|202606.3|202456.3|202623.2|202473.2|202624|202474|202493.4|202343.4|662
1605525900000|2020-11-16 11:25:00|202623.1|202473.1|202666.3|202516.3|202672.1|202522.1|202588.8|202438.8|520
1605526200000|2020-11-16 11:30:00|202665.5|202515.5|202546.1|202396.1|202672.6|202565.7|202539.5|202389.5|574
1605526500000|2020-11-16 11:35:00|202547.4|202397.4|202594.2|202444.2|202672.6|202522.6|202518.4|202383|575
1605526800000|2020-11-16 11:40:00|202593.5|202443.5|202638|202488|202674.9|202524.9|202487.3|202375.7|600
1605527100000|2020-11-16 11:45:00|202638.5|202488.5|202605.2|202455.2|202642.7|202540.6|202537.8|202387.8|508
1605527400000|2020-11-16 11:50:00|202606.6|202456.6|202383.2|202233.2|202648.5|202498.5|202312.8|202162.8|825
1605527700000|2020-11-16 11:55:00|202384.1|202234.1|202229|202079|202393.1|202243.1|201845.6|201695.6|1086
1605528000000|2020-11-16 12:00:00|202227.4|202077.4|202079.2|201929.2|202309.4|202159.4|201766.4|201616.4|788
1605528300000|2020-11-16 12:05:00|202075.6|201925.6|201818.6|201668.6|202111.9|201961.9|201722.4|201572.4|950
1605528600000|2020-11-16 12:10:00|201813.3|201663.3|201750.6|201600.6|201916.4|201766.4|201608.6|201458.6|967
1605528900000|2020-11-16 12:15:00|201750.7|201600.7|201865.5|201715.5|201920.8|201785.1|201716.9|201566.9|994
1605529200000|2020-11-16 12:20:00|201867|201717|202285.4|202135.4|202300.5|202150.5|201843|201693|1011
1605529500000|2020-11-16 12:25:00|202282.1|202132.1|202426.5|202276.5|202500.1|202351.1|202269.8|202119.8|899
1605529800000|2020-11-16 12:30:00|202430.1|202280.1|202508|202358|202559.6|202416.7|202396.7|202246.7|841
1605530100000|2020-11-16 12:35:00|202507.2|202357.2|202466.6|202316.6|202538|202411.7|202405.8|202294.1|821
1605530400000|2020-11-16 12:40:00|202467.6|202317.6|202394.1|202244.1|202488.2|202371.6|202326.3|202221.8|782
1605530700000|2020-11-16 12:45:00|202392.1|202242.1|202304.4|202154.4|202556.3|202434|202304.4|202154.4|825
1605531000000|2020-11-16 12:50:00|202303.5|202153.5|202285.5|202135.5|202317.7|202167.7|202157.3|202007.3|891
1605531300000|2020-11-16 12:55:00|202285|202135|202502|202352|202559.6|202409.6|202283.3|202133.3|842
1605531600000|2020-11-16 13:00:00|202502.1|202352.1|202604.4|202454.4|202744.7|202642.8|202444.6|202345.7|922
1605531900000|2020-11-16 13:05:00|202603.5|202453.5|202679.6|202529.6|202776.7|202647.2|202491.6|202379.9|933
1605532200000|2020-11-16 13:10:00|202678.4|202528.4|202825.8|202675.8|202897.1|202747.1|202644.7|202528.4|934
1605532500000|2020-11-16 13:15:00|202826.7|202676.7|202993|202843|203024.8|202896.1|202687.5|202540.5|934
1605532800000|2020-11-16 13:20:00|202992.4|202842.4|203192|203042|203208.3|203058.3|202992.4|202842.4|862
1605533100000|2020-11-16 13:25:00|203191.8|203041.8|202845.7|202695.7|203191.8|203041.8|202819|202669|832
1605533400000|2020-11-16 13:30:00|202852.6|202702.6|202660.4|202510.4|202872.9|202753.4|202611.8|202473.3|910
1605533700000|2020-11-16 13:35:00|202660.1|202510.1|202857.8|202707.8|202955.8|202805.8|202594.6|202480.7|911
1605534000000|2020-11-16 13:40:00|202858.6|202708.6|203011|202861|203061.2|202957.4|202812.2|202700.9|914
1605534300000|2020-11-16 13:45:00|203011.3|202861.3|202999.1|202849.1|203139.5|203044.2|202892|202778.8|919
1605534600000|2020-11-16 13:50:00|202997.5|202847.5|202892.7|202742.7|203030.1|202893.4|202768.7|202671.9|858
1605534900000|2020-11-16 13:55:00|202890.1|202740.1|202917.4|202767.4|203071|202966.2|202778.9|202665.9|906
1605535200000|2020-11-16 14:00:00|202854.8|202804.8|202899.4|202749.4|202982.7|202918.8|202773.9|202662.6|879
1605535500000|2020-11-16 14:05:00|202899.6|202749.6|202809.8|202659.8|202923.4|202822.4|202750.3|202643|983
1605535800000|2020-11-16 14:10:00|202767.8|202717.8|202675.2|202625.2|202866.4|202770|202611.5|202508.2|865
1605536100000|2020-11-16 14:15:00|202674.8|202624.8|202903.6|202753.6|202939.1|202817.3|202632.8|202533.8|863
1605536400000|2020-11-16 14:20:00|202909.4|202759.4|203080.4|202930.4|203097.4|202991.6|202846|202733.9|777
1605536700000|2020-11-16 14:25:00|203077.6|202927.6|202843.2|202693.2|203077.7|202964.4|202788.9|202653.1|702
1605537000000|2020-11-16 14:30:00|202842.4|202692.4|202828.8|202778.8|202930|202818.2|202761.6|202658.7|781
1605537300000|2020-11-16 14:35:00|202831.4|202781.4|203004.9|202854.9|203047.5|202897.5|202770.6|202665.2|1009
1605537600000|2020-11-16 14:40:00|202998.8|202848.8|202951.6|202801.6|203110.3|203011.4|202880.5|202769.2|991
1605537900000|2020-11-16 14:45:00|202949|202799|203335.3|203185.3|203462.4|203326.8|202874.1|202752.4|1012
1605538200000|2020-11-16 14:50:00|203333.6|203183.6|203832.7|203682.7|203878|203773|203270.2|203175.9|1041
1605538500000|2020-11-16 14:55:00|203831.4|203681.4|203519.3|203369.3|203940.7|203807.6|203381.6|203277.4|1007
1605538800000|2020-11-16 15:00:00|203520.8|203370.8|203387|203237|203697.9|203594.5|203338.9|203231.8|957
1605539100000|2020-11-16 15:05:00|203388.2|203238.2|203360.3|203210.3|203421.1|203304.7|203257.6|203147.2|935
1605539400000|2020-11-16 15:10:00|203358.1|203208.1|203113.3|202963.3|203430.6|203316.1|203035|202925.4|928
1605539700000|2020-11-16 15:15:00|203114|202964|203098.1|202948.1|203115.1|202965.1|202946.2|202796.2|953
1605540000000|2020-11-16 15:20:00|203102.8|202952.8|202935.9|202785.9|203141.6|203009.6|202774.5|202656.3|941
1605540300000|2020-11-16 15:25:00|202885.5|202835.5|202932.7|202782.7|202988.8|202885.4|202780.3|202669.8|959
1605540600000|2020-11-16 15:30:00|202931.2|202781.2|202856.7|202706.7|203024.6|202925.9|202792.3|202688.2|962
1605540900000|2020-11-16 15:35:00|202856.5|202706.5|202935.2|202885.2|203043.1|202917.6|202839.5|202702.7|987
1605541200000|2020-11-16 15:40:00|202931.9|202881.9|203084|203034|203138|203038.5|202878.3|202768.8|882
1605541500000|2020-11-16 15:45:00|203121.5|202971.5|202876.9|202826.9|203127.3|203017.5|202860.7|202768.2|926
1605541800000|2020-11-16 15:50:00|202876.7|202826.7|202894.8|202744.8|202962|202862.6|202813|202687.9|855
1605542100000|2020-11-16 15:55:00|202894.6|202744.6|202697.8|202647.8|202938.5|202825.4|202697|202602|906
1605542400000|2020-11-16 16:00:00|202698.2|202648.2|202748.3|202598.3|202763|202654.7|202569.2|202472.4|835
1605542700000|2020-11-16 16:05:00|202748.1|202598.1|202890.4|202740.4|202922.3|202819.3|202659.2|202558.3|784
1605543000000|2020-11-16 16:10:00|202894.7|202744.7|202943.8|202893.8|202997.5|202894.8|202775.7|202676.5|790
1605543300000|2020-11-16 16:15:00|202995|202845|202911.6|202761.6|203029.7|202932.5|202867.3|202760.9|759
1605543600000|2020-11-16 16:20:00|202907.6|202757.6|203110.2|203060.2|203114.8|203064.8|202863.5|202757.6|719
1605543900000|2020-11-16 16:25:00|203109.9|203059.9|203386.3|203236.3|203435|203326.3|203044.6|202975.1|806
1605544200000|2020-11-16 16:30:00|203388.7|203238.7|203371.7|203221.7|203507.8|203411.5|203328.6|203178.6|861
1605544500000|2020-11-16 16:35:00|203377.5|203227.5|203287.5|203237.5|203478.3|203376.4|203274.3|203178.3|784
1605544800000|2020-11-16 16:40:00|203287.6|203237.6|203386|203336|203458.5|203363.3|203216.7|203134.5|774
1605545100000|2020-11-16 16:45:00|203387|203337|203270.3|203120.3|203407.8|203342.4|203194|203066.2|782
1605545400000|2020-11-16 16:50:00|203271|203121|203211.2|203061.2|203271.5|203184.5|203117.8|203015.7|736
1605545700000|2020-11-16 16:55:00|203208.7|203058.7|203084.9|203034.9|203268.9|203144.3|203080.2|203016.7|757
1605546000000|2020-11-16 17:00:00|203086.2|203036.2|203199.6|203149.6|203327.4|203222.5|203085.9|203026.2|758
1605546300000|2020-11-16 17:05:00|203198.1|203148.1|203249.3|203199.3|203399.5|203307.4|203168.3|203066.5|741
1605546600000|2020-11-16 17:10:00|203248.1|203198.1|203237.2|203187.2|203349.9|203252.4|203233.8|203134.1|831
1605546900000|2020-11-16 17:15:00|203237.1|203187.1|203336.3|203186.3|203351.3|203226.8|203189.7|203094|784
1605547200000|2020-11-16 17:20:00|203336|203186|203385|203235|203449.2|203333.3|203279.9|203149.8|750
1605547500000|2020-11-16 17:25:00|203389.4|203239.4|203381.6|203231.6|203392.7|203242.7|203277.3|203175|751
1605547800000|2020-11-16 17:30:00|203379|203229|203292.7|203142.7|203447.2|203313.3|203233.3|203132.8|790
1605548100000|2020-11-16 17:35:00|203288.4|203138.4|203317.6|203167.6|203317.6|203231.6|203184.7|203094|794
1605548400000|2020-11-16 17:40:00|203268.3|203218.3|203239.8|203189.8|203334|203222.1|203227.4|203129.8|804
1605548700000|2020-11-16 17:45:00|203239.4|203189.4|203245.7|203095.7|203377.3|203284.1|203224.2|203095.1|876
1605549000000|2020-11-16 17:50:00|203251.7|203101.7|203312.3|203262.3|203377.5|203277.4|203227.5|203101.7|866
1605549300000|2020-11-16 17:55:00|203312.7|203262.7|203249.1|203199.1|203377.8|203298.9|203226.3|203147.9|749
1605549600000|2020-11-16 18:00:00|203248|203198|203242.4|203192.4|203345.9|203276.4|203236.3|203139.3|835
1605549900000|2020-11-16 18:05:00|203242.1|203192.1|203238.5|203188.5|203268.1|203202.9|203178.4|203118.1|882
1605550200000|2020-11-16 18:10:00|203238.4|203188.4|203341.2|203291.2|203471.7|203372.5|203234.7|203154.2|784
1605550500000|2020-11-16 18:15:00|203392.5|203242.5|203188.1|203138.1|203392.5|203292.9|203142.5|203046.5|796
1605550800000|2020-11-16 18:20:00|203188.6|203138.6|203407.1|203357.1|203466.8|203363.2|203185.4|203135.4|735
1605551100000|2020-11-16 18:25:00|203406.6|203356.6|203470.3|203420.3|203551.1|203455.6|203393.3|203295.7|687
1605551400000|2020-11-16 18:30:00|203459.1|203409.1|203324.7|203274.7|203523|203445.3|203288.2|203238.2|836
1605551700000|2020-11-16 18:35:00|203324.5|203274.5|203324.5|203274.5|203384.7|203291.5|203238.2|203138.9|775
1605552000000|2020-11-16 18:40:00|203325.4|203275.4|203486.3|203336.3|203547.3|203443.9|203324.7|203251.5|845
1605552300000|2020-11-16 18:45:00|203485.3|203335.3|203445.5|203395.5|203502.1|203402.8|203380.5|203293.6|766
1605552600000|2020-11-16 18:50:00|203447.9|203397.9|203397.4|203347.4|203557.9|203491.2|203391.2|203337.9|739
1605552900000|2020-11-16 18:55:00|203397.5|203347.5|203495.4|203445.4|203518.1|203448.8|203353.2|203262.4|698
1605553200000|2020-11-16 19:00:00|203493.4|203443.4|203535.2|203485.2|203627.8|203577.8|203442.3|203392.3|784
1605553500000|2020-11-16 19:05:00|203535|203485|203497.7|203447.7|203652|203551.5|203497.7|203403.2|719
1605553800000|2020-11-16 19:10:00|203498.5|203448.5|203385.1|203335.1|203568.1|203486.8|203379.9|203298.1|865
1605554100000|2020-11-16 19:15:00|203383.3|203333.3|203269.6|203219.6|203458.4|203366|203266.1|203216.1|770
1605554400000|2020-11-16 19:20:00|203269.4|203219.4|203124.4|203074.4|203303.9|203231.2|203116.8|203066.8|745
1605554700000|2020-11-16 19:25:00|203124.8|203074.8|203173.2|203123.2|203206.1|203156.1|203110.3|203060.3|623
1605555000000|2020-11-16 19:30:00|203173.7|203123.7|203174.7|203124.7|203227.4|203139|203109.5|203013.1|682
1605555300000|2020-11-16 19:35:00|203174.2|203124.2|203096.5|203046.5|203315.5|203221.1|203083.1|202951.8|759
1605555600000|2020-11-16 19:40:00|203099.2|203049.2|202995.3|202945.3|203206.3|203098.9|202956.6|202906.6|689
1605555900000|2020-11-16 19:45:00|202998.3|202948.3|203025.2|202975.2|203090.8|203020.7|202991.7|202939.6|612
1605556200000|2020-11-16 19:50:00|203022.1|202972.1|202920.7|202870.7|203022.1|202972.1|202859.7|202776.8|784
1605556500000|2020-11-16 19:55:00|202919|202869|202957.6|202907.6|202977.6|202918.7|202888|202780.3|662
1605556800000|2020-11-16 20:00:00|202958.1|202908.1|202920.9|202770.9|203146.1|203024.9|202858.6|202755|822
1605557100000|2020-11-16 20:05:00|202921.7|202771.7|202856.2|202706.2|202964.7|202870.9|202808.6|202700.1|716
1605557400000|2020-11-16 20:10:00|202857.1|202707.1|203107.8|202957.8|203107.8|202959.6|202819.2|202703.2|808
1605557700000|2020-11-16 20:15:00|203106.8|202956.8|203093.4|202943.4|203150|203005|203025.2|202916.5|626
1605558000000|2020-11-16 20:20:00|203093.2|202943.2|203096.3|202946.3|203109.5|202959.5|202995.6|202845.6|684
1605558300000|2020-11-16 20:25:00|203094.7|202944.7|203158.7|203008.7|203201.2|203069.7|203038.7|202931.8|714
1605558600000|2020-11-16 20:30:00|203158.3|203008.3|203061.8|202911.8|203158.3|203008.3|203012.3|202892.2|749
1605558900000|2020-11-16 20:35:00|203061.2|202911.2|203101.9|202951.9|203151|203001|203040.5|202890.5|726
1605559200000|2020-11-16 20:40:00|203100.3|202950.3|202953.6|202803.6|203100.3|202950.3|202898.7|202772.3|687
1605559500000|2020-11-16 20:45:00|202956.7|202806.7|202906.8|202756.8|203013|202863|202850.5|202749.7|725
1605559800000|2020-11-16 20:50:00|202917.3|202767.3|202979.5|202829.5|203003|202853|202837|202704.3|833
1605560100000|2020-11-16 20:55:00|202981.4|202831.4|202811.1|202661.1|203016.4|202916.4|202811.1|202661.1|939
1605560400000|2020-11-16 21:00:00|202808.8|202658.8|202923.4|202773.4|202924.1|202774.1|202786.7|202636.7|686
1605560700000|2020-11-16 21:05:00|202922.7|202772.7|202979|202829|202999.8|202849.8|202891.8|202741.8|593
1605561000000|2020-11-16 21:10:00|202978.6|202828.6|203035.5|202885.5|203041.5|202891.5|202970.3|202820.3|476
1605561300000|2020-11-16 21:15:00|203023.2|202873.2|202960.7|202810.7|203037|202887|202938.6|202788.6|512
1605561600000|2020-11-16 21:20:00|202961.3|202811.3|202961.6|202811.6|202985.7|202835.7|202949|202799|440
1605561900000|2020-11-16 21:25:00|202961|202811|202841.5|202691.5|202963.5|202813.5|202837.2|202687.2|543
1605562200000|2020-11-16 21:30:00|202838.5|202688.5|202846.1|202696.1|202861.8|202711.8|202829.4|202679.4|470
1605562500000|2020-11-16 21:35:00|202848.7|202698.7|202710.2|202560.2|202850|202700|202684.2|202534.2|523
1605562800000|2020-11-16 21:40:00|202708.4|202558.4|202711|202561|202722.8|202572.8|202658.7|202508.7|392
1605563100000|2020-11-16 21:45:00|202711.3|202561.3|202662.1|202512.1|202732.1|202582.1|202644|202494|392
1605563400000|2020-11-16 21:50:00|202654|202504|202701.4|202551.4|202710.1|202560.1|202617.7|202467.7|263
1605563700000|2020-11-16 21:55:00|202696.5|202546.5|202942.3|202623.3|203043|202724|202685.7|202533.7|396
1605564000000|2020-11-16 22:00:00|202945.1|202626.1|202903.5|202584.5|203213.1|202894.1|202891.1|202572.1|41
1605564300000|2020-11-16 22:05:00|202895.8|202576.8|202909.7|202590.7|202958.8|202639.8|202874.3|202555.3|190
1605564600000|2020-11-16 22:10:00|202912.1|202593.1|202923.3|202604.3|202952.4|202633.4|202875.6|202556.6|198
1605564900000|2020-11-16 22:15:00|202919|202600|202922.8|202603.8|202945.1|202626.1|202882.5|202563.5|117
1605565200000|2020-11-16 22:20:00|202893.8|202574.8|202903.1|202584.1|202940.4|202621.4|202869.8|202550.8|116
1605565500000|2020-11-16 22:25:00|202902.3|202583.3|202926|202607|202954.9|202635.9|202884.2|202565.2|128
1605565800000|2020-11-16 22:30:00|202925.6|202606.6|202906.1|202587.1|202934.8|202615.8|202872.2|202553.2|184
1605566100000|2020-11-16 22:35:00|202902.1|202583.1|202912|202593|202929.3|202610.3|202870.3|202551.3|193
1605566400000|2020-11-16 22:40:00|202881.8|202562.8|202903.5|202584.5|202934.2|202615.2|202873.1|202554.1|108
1605566700000|2020-11-16 22:45:00|202884.4|202565.4|202894.4|202575.4|202929.3|202610.3|202868.1|202549.1|155
1605567000000|2020-11-16 22:50:00|202895.3|202576.3|202880.9|202561.9|202930.2|202611.2|202878.7|202559.7|151
1605567300000|2020-11-16 22:55:00|202894.2|202575.2|202885.8|202566.8|202925.7|202606.7|202877.1|202558.1|171
1605567600000|2020-11-16 23:00:00|202897.6|202578.6|202791.5|202641.5|202902.5|202674.3|202751.5|202530.5|427
1605567900000|2020-11-16 23:05:00|202791.2|202641.2|202797|202647|202857.7|202707.7|202784.6|202634.6|353
1605568200000|2020-11-16 23:10:00|202802.3|202652.3|202847|202697|202862.7|202712.7|202724.7|202574.7|412
1605568500000|2020-11-16 23:15:00|202846.6|202696.6|202839.2|202689.2|202858.8|202708.8|202829.8|202679.8|302
1605568800000|2020-11-16 23:20:00|202838.3|202688.3|202679.4|202529.4|202844.9|202694.9|202667.1|202517.1|352
1605569100000|2020-11-16 23:25:00|202678.5|202528.5|202672.2|202522.2|202717|202567|202647|202497|364
1605569400000|2020-11-16 23:30:00|202680.3|202530.3|202666.7|202516.7|202707.9|202557.9|202648.2|202498.2|349
1605569700000|2020-11-16 23:35:00|202661.4|202511.4|202684.5|202534.5|202721.5|202571.5|202654.6|202504.6|292
1605570000000|2020-11-16 23:40:00|202684.4|202534.4|202689.9|202539.9|202717.4|202567.4|202680.6|202530.6|317
1605570300000|2020-11-16 23:45:00|202690.8|202540.8|202673.6|202523.6|202741.5|202591.5|202669.3|202519.3|360
1605570600000|2020-11-16 23:50:00|202675.2|202525.2|202686.4|202536.4|202713.6|202563.6|202648.1|202498.1|335
1605570900000|2020-11-16 23:55:00|202686.1|202536.1|202695.6|202545.6|202719.4|202569.4|202674.2|202524.2|285
1605571200000|2020-11-17 00:00:00|202695.3|202545.3|202663.9|202513.9|202744.1|202594.1|202616.6|202466.6|446
1605571500000|2020-11-17 00:05:00|202657.7|202507.7|202674|202524|202708.1|202558.1|202620|202470|351
1605571800000|2020-11-17 00:10:00|202663.6|202513.6|202608.2|202458.2|202663.6|202513.6|202557.5|202407.5|328
1605572100000|2020-11-17 00:15:00|202607.8|202457.8|202737.9|202587.9|202746.9|202596.9|202598.8|202448.8|348
1605572400000|2020-11-17 00:20:00|202742.3|202592.3|202682.3|202532.3|202772.9|202622.9|202652.9|202502.9|352
1605572700000|2020-11-17 00:25:00|202680.9|202530.9|202511.6|202361.6|202680.9|202530.9|202506.3|202356.3|355
1605573000000|2020-11-17 00:30:00|202509|202359|202595.7|202445.7|202623.1|202473.1|202506.9|202356.9|359
1605573300000|2020-11-17 00:35:00|202598.6|202448.6|202553.9|202403.9|202619.5|202469.5|202521|202371|353
1605573600000|2020-11-17 00:40:00|202559.1|202409.1|202513.5|202363.5|202576.2|202426.2|202498.5|202348.5|305
1605573900000|2020-11-17 00:45:00|202511.9|202361.9|202497|202347|202555.6|202405.6|202497|202347|335
1605574200000|2020-11-17 00:50:00|202499.2|202349.2|202584.4|202434.4|202620.4|202470.4|202499.2|202349.2|278
1605574500000|2020-11-17 00:55:00|202586.9|202436.9|202700.3|202550.3|202740.2|202590.2|202585.2|202435.2|372
1605574800000|2020-11-17 01:00:00|202701.3|202551.3|202607.7|202457.7|202702.4|202552.4|202594.9|202444.9|435
1605575100000|2020-11-17 01:05:00|202608|202458|202613.7|202463.7|202621.6|202471.6|202562.2|202412.2|409
1605575400000|2020-11-17 01:10:00|202612.4|202462.4|202644.9|202494.9|202686.8|202536.8|202611.1|202461.1|416
1605575700000|2020-11-17 01:15:00|202647.6|202497.6|202669.3|202519.3|202698|202548|202539.5|202389.5|547
1605576000000|2020-11-17 01:20:00|202670|202520|202712.5|202562.5|202715.4|202565.4|202658.5|202508.5|358
1605576300000|2020-11-17 01:25:00|202709.9|202559.9|202714.6|202564.6|202740.2|202590.2|202665.6|202515.6|367
1605576600000|2020-11-17 01:30:00|202714.7|202564.7|202768|202618|202821.5|202671.5|202709.4|202559.4|488
1605576900000|2020-11-17 01:35:00|202770.6|202620.6|202813.2|202663.2|202818.2|202668.2|202738|202588|395
1605577200000|2020-11-17 01:40:00|202810.7|202660.7|202943.2|202793.2|202946.4|202796.4|202758.1|202608.1|445
1605577500000|2020-11-17 01:45:00|202943.9|202793.9|202850.3|202700.3|202949.2|202799.2|202842.5|202692.5|455
1605577800000|2020-11-17 01:50:00|202849.7|202699.7|202930.6|202780.6|202943.6|202793.6|202840.3|202690.3|481
1605578100000|2020-11-17 01:55:00|202916|202766|202913|202763|202944.3|202794.3|202856.1|202706.1|402
1605578400000|2020-11-17 02:00:00|202929.4|202779.4|202862.5|202712.5|202931.9|202781.9|202846.2|202696.2|427
1605578700000|2020-11-17 02:05:00|202864.5|202714.5|202906.1|202756.1|202937.2|202787.2|202855.7|202705.7|364
1605579000000|2020-11-17 02:10:00|202908.9|202758.9|202846.3|202696.3|202921.4|202771.4|202821.6|202671.6|367
1605579300000|2020-11-17 02:15:00|202846.8|202696.8|202835.4|202685.4|202855.9|202705.9|202819.1|202669.1|412
1605579600000|2020-11-17 02:20:00|202836.4|202686.4|202814.8|202664.8|202852.6|202702.6|202798.4|202648.4|345
1605579900000|2020-11-17 02:25:00|202815|202665|202743.9|202593.9|202843.8|202693.8|202727.1|202577.1|386
1605580200000|2020-11-17 02:30:00|202738.8|202588.8|202764|202614|202775|202625|202710|202560|399
1605580500000|2020-11-17 02:35:00|202764.6|202614.6|202767.9|202617.9|202807.3|202657.3|202728.4|202578.4|318
1605580800000|2020-11-17 02:40:00|202770.9|202620.9|202805.4|202655.4|202808.9|202658.9|202753.2|202603.2|298
1605581100000|2020-11-17 02:45:00|202805.5|202655.5|202798.9|202648.9|202819.6|202669.6|202755.8|202605.8|362
1605581400000|2020-11-17 02:50:00|202800.5|202650.5|202843|202693|202856.4|202706.4|202796.6|202646.6|302
1605581700000|2020-11-17 02:55:00|202877.3|202727.3|202872.5|202722.5|202917.7|202767.7|202829.7|202679.7|397
1605582000000|2020-11-17 03:00:00|202873.4|202723.4|202827.5|202677.5|202873.4|202723.4|202816.9|202666.9|258
1605582300000|2020-11-17 03:05:00|202827.8|202677.8|202802.6|202652.6|202839.1|202717.9|202767.9|202637.1|300
1605582600000|2020-11-17 03:10:00|202802.7|202652.7|202803.3|202653.3|202816.3|202666.3|202785.2|202635.2|321
1605582900000|2020-11-17 03:15:00|202802.4|202652.4|202770.5|202620.5|202807.2|202657.2|202763.2|202613.2|278
1605583200000|2020-11-17 03:20:00|202770|202620|202771.4|202621.4|202787.2|202637.2|202760.1|202610.1|241
1605583500000|2020-11-17 03:25:00|202767.8|202617.8|202811.9|202661.9|202813.5|202663.5|202766|202616|336
1605583800000|2020-11-17 03:30:00|202811|202661|202756.7|202606.7|202813|202663|202727.2|202577.2|316
1605584100000|2020-11-17 03:35:00|202771.8|202621.8|202769.6|202619.6|202779.9|202629.9|202751.8|202601.8|275
1605584400000|2020-11-17 03:40:00|202771.7|202621.7|202841.1|202691.1|202854.3|202704.3|202755|202605|338
1605584700000|2020-11-17 03:45:00|202840.5|202690.5|202806.7|202656.7|202850.3|202700.3|202798.4|202648.4|315
1605585000000|2020-11-17 03:50:00|202803.3|202653.3|202817|202667|202827.6|202677.6|202794.3|202644.3|230
1605585300000|2020-11-17 03:55:00|202805|202655|202795.1|202645.1|202814.4|202664.4|202751.4|202601.4|297
1605585600000|2020-11-17 04:00:00|202796.4|202646.4|202833.2|202683.2|202863.5|202713.5|202796.4|202646.4|346
1605585900000|2020-11-17 04:05:00|202833.6|202683.6|202811.8|202661.8|202860.8|202710.8|202793.1|202643.1|355
1605586200000|2020-11-17 04:10:00|202813.1|202663.1|202839.8|202689.8|202852.9|202702.9|202795.9|202645.9|283
1605586500000|2020-11-17 04:15:00|202841.4|202691.4|202848.4|202698.4|202849.6|202699.6|202773|202623|330
1605586800000|2020-11-17 04:20:00|202842|202692|202806.3|202656.3|202852.2|202702.2|202794.4|202644.4|320
1605587100000|2020-11-17 04:25:00|202804.6|202654.6|202838.4|202688.4|202852.2|202702.2|202797|202647|257
1605587400000|2020-11-17 04:30:00|202844.4|202694.4|202821.8|202671.8|202854.7|202704.7|202799.5|202649.5|283
1605587700000|2020-11-17 04:35:00|202825|202675|202814.5|202664.5|202830.6|202680.6|202793.3|202643.3|240
1605588000000|2020-11-17 04:40:00|202816.6|202666.6|202820.4|202670.4|202842.9|202692.9|202803.1|202653.1|274
1605588300000|2020-11-17 04:45:00|202821.4|202671.4|202900.1|202750.1|202905.3|202755.3|202800|202650|281
1605588600000|2020-11-17 04:50:00|202907.2|202757.2|202893.5|202743.5|202926.8|202776.8|202867.5|202717.5|312
1605588900000|2020-11-17 04:55:00|202890.4|202740.4|202889.5|202739.5|202899.9|202749.9|202859.7|202709.7|378
1605589200000|2020-11-17 05:00:00|202889.4|202739.4|202946.3|202796.3|202948.4|202798.4|202870.7|202720.7|380
1605589500000|2020-11-17 05:05:00|202943.4|202793.4|202908.6|202758.6|202947.6|202797.6|202899.2|202749.2|337
1605589800000|2020-11-17 05:10:00|202917.2|202767.2|202903.7|202753.7|202926|202776|202889.5|202739.5|266
1605590100000|2020-11-17 05:15:00|202903.8|202753.8|202963.9|202813.9|202966.4|202816.4|202897.4|202747.4|292
1605590400000|2020-11-17 05:20:00|202962|202812|202909.9|202759.9|202970.6|202820.6|202894.4|202744.4|287
1605590700000|2020-11-17 05:25:00|202909.6|202759.6|202952.4|202802.4|202964.2|202814.2|202901.7|202751.7|291
1605591000000|2020-11-17 05:30:00|202952.5|202802.5|202957.3|202807.3|202995.6|202845.6|202939.1|202789.1|336
1605591300000|2020-11-17 05:35:00|202957.4|202807.4|202961.4|202811.4|202973.4|202823.4|202944.9|202794.9|231
1605591600000|2020-11-17 05:40:00|202962.2|202812.2|202963.8|202813.8|202967.7|202817.7|202940.6|202790.6|311
1605591900000|2020-11-17 05:45:00|202963.9|202813.9|202946.6|202796.6|202973.6|202823.6|202938.8|202788.8|354
1605592200000|2020-11-17 05:50:00|202944.9|202794.9|202933|202783|202944.9|202794.9|202894.3|202744.3|320
1605592500000|2020-11-17 05:55:00|202931.5|202781.5|202968.6|202818.6|202974.2|202824.2|202904.9|202754.9|343
1605592800000|2020-11-17 06:00:00|202965.9|202815.9|203029.9|202879.9|203034.2|202884.2|202944.9|202794.9|374
1605593100000|2020-11-17 06:05:00|203028.1|202878.1|203034.2|202884.2|203048.6|202898.6|203016.3|202866.3|320
1605593400000|2020-11-17 06:10:00|203036.5|202886.5|203086.7|202936.7|203170.4|203020.4|203036.5|202886.5|497
1605593700000|2020-11-17 06:15:00|203080.1|202930.1|203021|202871|203095.8|202945.8|203011.2|202861.2|310
1605594000000|2020-11-17 06:20:00|203020.4|202870.4|203004.9|202854.9|203030.6|202880.6|202995|202845|299
1605594300000|2020-11-17 06:25:00|202994.7|202844.7|203023.2|202873.2|203034|202900.3|202948.4|202831.6|298
1605594600000|2020-11-17 06:30:00|203025.5|202875.5|203032.9|202882.9|203046.4|202896.4|202998.6|202848.6|306
1605594900000|2020-11-17 06:35:00|203033.8|202883.8|203043|202893|203049.8|202899.8|203014|202864|283
1605595200000|2020-11-17 06:40:00|203041.5|202891.5|203050.9|202900.9|203056.4|202906.4|203022.4|202872.4|313
1605595500000|2020-11-17 06:45:00|203048.6|202898.6|203022|202872|203053.5|202903.5|203017.8|202867.8|348
1605595800000|2020-11-17 06:50:00|203021.7|202871.7|202999.1|202849.1|203030.2|202897.5|202944.2|202831.8|286
1605596100000|2020-11-17 06:55:00|202995.8|202845.8|203006.2|202856.2|203009.8|202859.8|202936.9|202786.9|323
1605596400000|2020-11-17 07:00:00|203008.7|202858.7|202961.6|202811.6|203013.9|202863.9|202946.3|202796.3|439
1605596700000|2020-11-17 07:05:00|202961.3|202811.3|202909.8|202759.8|202964.8|202814.8|202858.6|202708.6|378
1605597000000|2020-11-17 07:10:00|202915.3|202765.3|202807.3|202657.3|202952|202802|202802.7|202652.7|385
1605597300000|2020-11-17 07:15:00|202805.6|202655.6|202891.6|202741.6|202909.5|202759.5|202745|202636.4|476
1605597600000|2020-11-17 07:20:00|202892.5|202742.5|203119.8|202969.8|203169.7|203043.1|202814.2|202718.4|610
1605597900000|2020-11-17 07:25:00|203119.7|202969.7|203188.3|203038.3|203191|203041|202957.3|202827.6|479
1605598200000|2020-11-17 07:30:00|203188|203038|203230|203080|203231.8|203107.5|203110.1|202960.1|438
1605598500000|2020-11-17 07:35:00|203229.9|203079.9|203254.3|203104.3|203269.6|203149.4|203119.6|203006.2|560
1605598800000|2020-11-17 07:40:00|203256|203106|203364.3|203214.3|203403|203253|203256|203106|390
1605599100000|2020-11-17 07:45:00|203364.2|203214.2|203462|203312|203522.7|203372.7|203332.2|203214.2|566
1605599400000|2020-11-17 07:50:00|203458.9|203308.9|203403.2|203253.2|203463.4|203330.7|203360.5|203213.8|487
1605599700000|2020-11-17 07:55:00|203403|203253|203474.9|203324.9|203485.4|203335.4|203351.2|203209.2|594
1605600000000|2020-11-17 08:00:00|203474.6|203324.6|203193|203043|203557.8|203407.8|203167.5|203034.9|803
1605600300000|2020-11-17 08:05:00|203192.2|203042.2|203311.9|203161.9|203354.2|203204.2|203155.3|203005.3|713
1605600600000|2020-11-17 08:10:00|203311.1|203161.1|203227.2|203077.2|203346.9|203201.5|203150.9|203000.9|748
1605600900000|2020-11-17 08:15:00|203228.4|203078.4|203189|203039|203254.7|203162.6|203118.3|202968.3|712
1605601200000|2020-11-17 08:20:00|203189.3|203039.3|203091.6|202941.6|203200.7|203072.6|203037.7|202904.3|595
1605601500000|2020-11-17 08:25:00|203089.1|202939.1|203154.2|203004.2|203187.4|203067.1|202984.3|202846.9|594
1605601800000|2020-11-17 08:30:00|203155.9|203005.9|202985.8|202835.8|203231.6|203097.6|202923.5|202774.4|662
1605602100000|2020-11-17 08:35:00|202986.6|202836.6|203115.8|202965.8|203197.2|203047.2|202980.3|202830.3|695
1605602400000|2020-11-17 08:40:00|203112.5|202962.5|203036.9|202886.9|203178.8|203028.8|202972.8|202822.8|660
1605602700000|2020-11-17 08:45:00|203035.9|202885.9|203041.3|202891.3|203138.1|202988.1|202974.7|202824.7|687
1605603000000|2020-11-17 08:50:00|203043.3|202893.3|203108.2|202958.2|203120.7|202984.8|202977.4|202827.4|633
1605603300000|2020-11-17 08:55:00|203111|202961|203148.6|202998.6|203184.4|203036|202985.6|202853.4|827
1605603600000|2020-11-17 09:00:00|203132.7|202982.7|203056.4|202906.4|203283.6|203133.6|202995.8|202849.6|764
1605603900000|2020-11-17 09:05:00|203056.3|202906.3|203056.8|202906.8|203111.1|202961.1|202979.8|202874.3|638
1605604200000|2020-11-17 09:10:00|203052.3|202902.3|202902|202752|203058.5|202908.5|202843.1|202693.1|626
1605604500000|2020-11-17 09:15:00|202900.8|202750.8|202904.3|202754.3|202983.5|202862.8|202854.8|202704.8|597
1605604800000|2020-11-17 09:20:00|202904|202754|202974.7|202824.7|203025.4|202875.4|202807.5|202657.5|665
1605605100000|2020-11-17 09:25:00|202974|202824|202950.9|202800.9|203034.6|202884.6|202922.4|202772.4|602
1605605400000|2020-11-17 09:30:00|202952.3|202802.3|202979.9|202829.9|203037|202935.9|202936.3|202786.3|596
1605605700000|2020-11-17 09:35:00|202976.6|202826.6|202898.3|202748.3|202993.9|202843.9|202827.2|202677.2|553
1605606000000|2020-11-17 09:40:00|202898.5|202748.5|202989.5|202839.5|203055.9|202905.9|202882.4|202732.4|686
1605606300000|2020-11-17 09:45:00|202989.4|202839.4|203281.9|203131.9|203291.4|203194.3|202968.6|202818.6|680
1605606600000|2020-11-17 09:50:00|203282.3|203132.3|203301.4|203151.4|203336.1|203236|203175|203025|756
1605606900000|2020-11-17 09:55:00|203300.7|203150.7|203574.2|203424.2|203574.2|203424.2|203274.4|203124.4|855
1605607200000|2020-11-17 10:00:00|203574.6|203424.6|203503|203353|203603.1|203453.1|203460.5|203310.5|680
1605607500000|2020-11-17 10:05:00|203502.9|203352.9|203560.1|203410.1|203733.5|203583.5|203502.9|203352.9|665
1605607800000|2020-11-17 10:10:00|203562.3|203412.3|203639.7|203489.7|203664.7|203514.7|203499.9|203349.9|525
1605608100000|2020-11-17 10:15:00|203639.8|203489.8|203570.3|203420.3|203695.6|203550.8|203551.6|203410.4|602
1605608400000|2020-11-17 10:20:00|203570.5|203420.5|203507.7|203357.7|203687.2|203537.2|203438.6|203288.6|602
1605608700000|2020-11-17 10:25:00|203507.9|203357.9|203597.2|203447.2|203610|203504|203496|203357.9|594
1605609000000|2020-11-17 10:30:00|203597.7|203447.7|203515.5|203365.5|203601.9|203490.4|203485.9|203335.9|519
1605609300000|2020-11-17 10:35:00|203516.4|203366.4|203439|203289|203603.8|203453.8|203392.5|203286.4|513
1605609600000|2020-11-17 10:40:00|203438.8|203288.8|203458.7|203308.7|203507.2|203375.3|203343.5|203208.9|551
1605609900000|2020-11-17 10:45:00|203460.4|203310.4|203486.6|203336.6|203527.8|203377.8|203375.1|203263.6|555
1605610200000|2020-11-17 10:50:00|203480.2|203330.2|203593.1|203443.1|203604.3|203454.3|203414.5|203297.2|577
1605610500000|2020-11-17 10:55:00|203590.4|203440.4|203474.1|203324.1|203606|203458.6|203448.8|203298.8|522
1605610800000|2020-11-17 11:00:00|203472.3|203322.3|203565.3|203415.3|203600.9|203450.9|203353.6|203248.7|573
1605611100000|2020-11-17 11:05:00|203560.2|203410.2|203546.6|203396.6|203567.1|203417.1|203421.2|203295.3|534
1605611400000|2020-11-17 11:10:00|203546.8|203396.8|203634|203484|203683.4|203543.7|203545.3|203395.3|657
1605611700000|2020-11-17 11:15:00|203634.3|203484.3|203560.6|203410.6|203646.3|203496.3|203468.7|203318.7|677
1605612000000|2020-11-17 11:20:00|203560|203410|203544.1|203394.1|203644.8|203494.8|203476.7|203371.5|509
1605612300000|2020-11-17 11:25:00|203547|203397|203497.7|203347.7|203575.4|203425.4|203458.5|203335|577
1605612600000|2020-11-17 11:30:00|203496.8|203346.8|203364.7|203214.7|203496.8|203353.8|203363.7|203213.7|600
1605612900000|2020-11-17 11:35:00|203365.8|203215.8|203474.4|203324.4|203483.4|203333.4|203318.8|203168.8|551
1605613200000|2020-11-17 11:40:00|203474.5|203324.5|203570.4|203420.4|203598.4|203448.4|203474.5|203324.5|664
1605613500000|2020-11-17 11:45:00|203570.9|203420.9|203343.5|203193.5|203570.9|203420.9|203342.2|203192.2|559
1605613800000|2020-11-17 11:50:00|203335.5|203185.5|203462.5|203312.5|203471.6|203321.6|203299.6|203173.1|579
1605614100000|2020-11-17 11:55:00|203464.5|203314.5|203458.5|203308.5|203518.5|203368.5|203351.6|203244|624
1605614400000|2020-11-17 12:00:00|203458.6|203308.6|203345.2|203195.2|203527.6|203390.9|203318.1|203168.1|706
1605614700000|2020-11-17 12:05:00|203344.9|203194.9|203415.3|203265.3|203436.4|203288.5|203300.7|203188.6|674
1605615000000|2020-11-17 12:10:00|203414.9|203264.9|203363.3|203213.3|203440.3|203340.1|203283.3|203167.7|704
1605615300000|2020-11-17 12:15:00|203364.7|203214.7|203128.1|202978.1|203431.7|203283.5|203055.4|202905.4|757
1605615600000|2020-11-17 12:20:00|203127.1|202977.1|203263.6|203113.6|203300.8|203150.8|203016.6|202912.7|771
1605615900000|2020-11-17 12:25:00|203264.5|203114.5|203373.2|203223.2|203447.2|203328|203247.6|203097.6|712
1605616200000|2020-11-17 12:30:00|203375.1|203225.1|203460.8|203310.8|203468|203366.1|203193.8|203091.7|675
1605616500000|2020-11-17 12:35:00|203461.3|203311.3|203359|203209|203530.7|203398.1|203303|203202.1|705
1605616800000|2020-11-17 12:40:00|203359.2|203209.2|203437.4|203287.4|203522.2|203422.1|203354.7|203204.7|700
1605617100000|2020-11-17 12:45:00|203438.1|203288.1|203558.6|203408.6|203565.7|203455.4|203365.2|203244.3|620
1605617400000|2020-11-17 12:50:00|203559.9|203409.9|203566.4|203416.4|203657.6|203520|203478.7|203328.7|737
1605617700000|2020-11-17 12:55:00|203570.3|203420.3|203431.3|203281.3|203577.2|203427.2|203408.6|203258.6|725
1605618000000|2020-11-17 13:00:00|203430.4|203280.4|203410.6|203260.6|203557.4|203434.1|203378.3|203228.3|864
1605618300000|2020-11-17 13:05:00|203410.4|203260.4|203653.3|203503.3|203653.3|203503.3|203357|203244.9|910
1605618600000|2020-11-17 13:10:00|203647.5|203497.5|203846.8|203696.8|203846.8|203696.8|203593.7|203471.9|787
1605618900000|2020-11-17 13:15:00|203847.8|203697.8|203911.6|203861.6|204012.7|203864.8|203820.4|203670.4|766
1605619200000|2020-11-17 13:20:00|203919.8|203869.8|204080.7|203930.7|204124.7|204009.5|203887.6|203790.3|841
1605619500000|2020-11-17 13:25:00|204080.2|203930.2|204058|203908|204161.8|204011.8|203805.9|203663|916
1605619800000|2020-11-17 13:30:00|204065.4|203915.4|204156.5|204006.5|204287.2|204137.2|203995.1|203845.1|970
1605620100000|2020-11-17 13:35:00|204155.5|204005.5|203975.2|203825.2|204341.1|204224.7|203934|203820.4|941
1605620400000|2020-11-17 13:40:00|203958.7|203808.7|203596.6|203446.6|203977.6|203873.4|203512.9|203414.6|893
1605620700000|2020-11-17 13:45:00|203597.9|203447.9|203483.1|203433.1|203662.3|203564|203404.2|203300.4|798
1605621000000|2020-11-17 13:50:00|203483.6|203433.6|203603.3|203553.3|203676|203574.1|203375.8|203267.2|803
1605621300000|2020-11-17 13:55:00|203608.5|203558.5|203566|203516|203664|203613.7|203439.2|203339.1|782
1605621600000|2020-11-17 14:00:00|203593.7|203543.7|203871.4|203721.4|203919|203819.3|203593.7|203523.4|719
1605621900000|2020-11-17 14:05:00|203874.4|203724.4|203918.4|203768.4|204059.2|203909.2|203815.6|203713.3|773
1605622200000|2020-11-17 14:10:00|203918.1|203768.1|203939.2|203789.2|204010.7|203903.6|203813.1|203707.5|744
1605622500000|2020-11-17 14:15:00|203939.8|203789.8|203902.9|203852.9|204040.7|203941.5|203842|203692|819
1605622800000|2020-11-17 14:20:00|203901.2|203851.2|203983.4|203833.4|203996.9|203899.8|203839|203739.7|782
1605623100000|2020-11-17 14:25:00|203982.5|203832.5|203934.2|203884.2|204000.2|203896.1|203805.4|203742.4|762
1605623400000|2020-11-17 14:30:00|203935.7|203885.7|203671.5|203621.5|204006.1|203908|203572.2|203454.6|961
1605623700000|2020-11-17 14:35:00|203670.9|203620.9|203931.6|203881.6|204066.4|203993.1|203659.6|203609.6|913
1605624000000|2020-11-17 14:40:00|203929.4|203879.4|204139.4|204089.4|204186.2|204091.4|203882.9|203832.9|878
1605624300000|2020-11-17 14:45:00|204139.7|204089.7|203970.7|203920.7|204405.6|204309.3|203962|203862.4|932
1605624600000|2020-11-17 14:50:00|203970.5|203920.5|204179.8|204029.8|204223.2|204122.2|203969.4|203872|947
1605624900000|2020-11-17 14:55:00|204180.2|204030.2|203937.9|203787.9|204228.3|204113.2|203893.2|203786.4|939
1605625200000|2020-11-17 15:00:00|203938.6|203788.6|203998.1|203948.1|204074|203988.9|203774.3|203639.1|913
1605625500000|2020-11-17 15:05:00|203997.5|203947.5|203829|203679|204039|203949.8|203760.5|203665.7|920
1605625800000|2020-11-17 15:10:00|203830.3|203680.3|203362.9|203312.9|203831.9|203739.7|203362.9|203258.2|887
1605626100000|2020-11-17 15:15:00|203411.6|203261.6|203286.8|203236.8|203419.6|203315.6|203186.8|203093.3|877
1605626400000|2020-11-17 15:20:00|203295.2|203245.2|203447.7|203297.7|203494.6|203411.2|203147.7|203056.1|916
1605626700000|2020-11-17 15:25:00|203444.7|203294.7|203489.3|203439.3|203542.1|203444.5|203289.7|203201.6|732
1605627000000|2020-11-17 15:30:00|203488.2|203438.2|203401.3|203351.3|203646.2|203532.1|203126.4|203032.6|889
1605627300000|2020-11-17 15:35:00|203402.2|203352.2|203478.1|203428.1|203543.4|203445.1|203296.9|203213.6|773
1605627600000|2020-11-17 15:40:00|203478.3|203428.3|203145.8|202995.8|203574.7|203473.7|203145.7|202995.7|838
1605627900000|2020-11-17 15:45:00|203146.4|202996.4|203193.5|203143.5|203312.7|203189.7|203063.8|202965|808
1605628200000|2020-11-17 15:50:00|203194.5|203144.5|203154.4|203104.4|203336.3|203186.3|203106.2|202998.8|773
1605628500000|2020-11-17 15:55:00|203205.7|203055.7|203338.6|203288.6|203419.7|203323.8|203167.9|203049.5|735
1605628800000|2020-11-17 16:00:00|203340.2|203290.2|203507.7|203457.7|203590.5|203488.1|203301.7|203251.7|838
1605629100000|2020-11-17 16:05:00|203508|203458|203354.8|203204.8|203508|203458|203254.5|203148.5|690
1605629400000|2020-11-17 16:10:00|203311.4|203261.4|203289.6|203239.6|203365.2|203298.6|203242.9|203168.3|606
1605629700000|2020-11-17 16:15:00|203287.2|203237.2|203366.2|203316.2|203493.9|203390.2|203256.8|203166.2|719
1605630000000|2020-11-17 16:20:00|203366.1|203316.1|203365.5|203315.5|203536.5|203431.9|203346.5|203248.7|666
1605630300000|2020-11-17 16:25:00|203366.1|203316.1|203379.8|203229.8|203538.7|203438.8|203316.3|203210.5|709
1605630600000|2020-11-17 16:30:00|203382.8|203232.8|203213.8|203163.8|203428.6|203329.7|203096.9|202953.5|818
1605630900000|2020-11-17 16:35:00|203265.3|203115.3|203234.3|203184.3|203319.5|203230.1|203193.7|203092.6|772
1605631200000|2020-11-17 16:40:00|203233.6|203183.6|203162.9|203112.9|203280|203230|203081.6|202999.6|802
1605631500000|2020-11-17 16:45:00|203163.4|203113.4|203257.1|203207.1|203507.7|203393.7|203153.1|203103.1|835
1605631800000|2020-11-17 16:50:00|203257.8|203207.8|203284.1|203134.1|203333.8|203221|203149.6|203067.2|712
1605632100000|2020-11-17 16:55:00|203282.4|203132.4|203120|203070|203309.2|203191.8|203110.5|203034|893
1605632400000|2020-11-17 17:00:00|203120.1|203070.1|203026.6|202976.6|203146.9|203096.9|202956.2|202860.1|798
1605632700000|2020-11-17 17:05:00|203025.7|202975.7|203109.4|203059.4|203200.1|203097.4|203019|202965.1|661
1605633000000|2020-11-17 17:10:00|203109.2|203059.2|202981|202831|203277.5|203186.8|202902|202804.1|792
1605633300000|2020-11-17 17:15:00|202979|202829|202999.8|202849.8|203084.8|202983.8|202840|202747.3|811
1605633600000|2020-11-17 17:20:00|202999.7|202849.7|203135|202985|203219.9|203110.6|202898.5|202798|749
1605633900000|2020-11-17 17:25:00|203133.8|202983.8|203145.9|202995.9|203217|203115.6|203065.6|202971.7|681
1605634200000|2020-11-17 17:30:00|203140.9|202990.9|203101.1|203051.1|203247.1|203138.4|203081.9|202990.1|660
1605634500000|2020-11-17 17:35:00|203099.3|203049.3|202923.3|202873.3|203131|203081|202917.3|202784.3|719
1605634800000|2020-11-17 17:40:00|202925.9|202875.9|203106.1|202956.1|203143.2|203023.1|202904.5|202793.4|687
1605635100000|2020-11-17 17:45:00|203101.6|202951.6|203107.5|202957.5|203186.9|203059.1|203043.6|202942.4|784
1605635400000|2020-11-17 17:50:00|203107.6|202957.6|203046.3|202996.3|203156.5|203061.2|203019.1|202921.3|662
1605635700000|2020-11-17 17:55:00|203091.4|202941.4|203303.8|203153.8|203306.2|203203.9|203032.1|202932.8|702
1605636000000|2020-11-17 18:00:00|203302|203152|203108.3|203058.3|203315.2|203231.5|203071.9|202999.3|740
1605636300000|2020-11-17 18:05:00|203105.7|203055.7|203288.3|203138.3|203297.4|203192.9|203105.7|203049.3|668
1605636600000|2020-11-17 18:10:00|203287.8|203137.8|203386.7|203236.7|203387.5|203273.8|203220|203135.9|652
1605636900000|2020-11-17 18:15:00|203390.9|203240.9|203319.8|203269.8|203425.4|203349.6|203299.7|203201.1|766
1605637200000|2020-11-17 18:20:00|203319.5|203269.5|203448.6|203398.6|203539.6|203443.7|203314.4|203226.9|769
1605637500000|2020-11-17 18:25:00|203445.8|203395.8|203479.1|203429.1|203534.2|203445|203422.4|203325.2|680
1605637800000|2020-11-17 18:30:00|203478.9|203428.9|203687.1|203537.1|203690.6|203582.5|203478.9|203420.8|630
1605638100000|2020-11-17 18:35:00|203686.7|203536.7|203392.2|203342.2|203708.9|203615.2|203356.8|203283.6|670
1605638400000|2020-11-17 18:40:00|203392.1|203342.1|203438.7|203388.7|203539.1|203459.6|203370.9|203320.9|668
1605638700000|2020-11-17 18:45:00|203439.3|203389.3|203422.3|203372.3|203526.3|203476.3|203392.3|203308.1|770
1605639000000|2020-11-17 18:50:00|203427.6|203377.6|203427.8|203377.8|203531.6|203464.1|203422.3|203348.9|677
1605639300000|2020-11-17 18:55:00|203428.9|203378.9|203473.1|203423.1|203488.2|203438.2|203391.1|203341.1|657
1605639600000|2020-11-17 19:00:00|203475.7|203425.7|203291.3|203241.3|203514.6|203427.7|203268.1|203173.7|746
1605639900000|2020-11-17 19:05:00|203291.7|203241.7|203266.3|203216.3|203367.9|203265.3|203239.5|203159.2|696
1605640200000|2020-11-17 19:10:00|203267.4|203217.4|203151.2|203101.2|203278.5|203228.5|203092|203018.6|727
1605640500000|2020-11-17 19:15:00|203152.9|203102.9|203032.1|202982.1|203198.5|203148.5|203009.7|202931.5|688
1605640800000|2020-11-17 19:20:00|203031.5|202981.5|202945.8|202895.8|203047.8|202997.8|202935.2|202885.2|750
1605641100000|2020-11-17 19:25:00|202944.3|202894.3|202912.8|202862.8|202987|202916.8|202877|202814.2|713
1605641400000|2020-11-17 19:30:00|202913.1|202863.1|202806.7|202656.7|202916.5|202866.5|202730|202626.1|688
1605641700000|2020-11-17 19:35:00|202771.4|202621.4|202581.8|202431.8|202771.4|202653.9|202419.7|202313.1|763
1605642000000|2020-11-17 19:40:00|202585.3|202435.3|202773.3|202623.3|202778.7|202635|202562.4|202412.4|724
1605642300000|2020-11-17 19:45:00|202764.1|202614.1|202724|202574|202789.3|202693.7|202616.5|202466.5|664
1605642600000|2020-11-17 19:50:00|202718|202568|202735.2|202585.2|202772.3|202633.6|202614.1|202464.1|729
1605642900000|2020-11-17 19:55:00|202732.9|202582.9|202723.2|202573.2|202797.6|202681.8|202661.3|202511.3|784
1605643200000|2020-11-17 20:00:00|202724.3|202574.3|202852.8|202702.8|202865.4|202715.4|202714|202564|668
1605643500000|2020-11-17 20:05:00|202861.9|202711.9|202854.1|202704.1|202865.2|202715.2|202763.6|202613.6|645
1605643800000|2020-11-17 20:10:00|202854.2|202704.2|202894.5|202744.5|202931.7|202781.7|202848.4|202698.4|686
1605644100000|2020-11-17 20:15:00|202895.2|202745.2|202849.4|202699.4|202906.5|202756.5|202804.7|202654.7|681
1605644400000|2020-11-17 20:20:00|202850|202700|202809.1|202659.1|202947.8|202797.8|202783.5|202633.5|678
1605644700000|2020-11-17 20:25:00|202810.9|202660.9|202721.7|202571.7|202821.5|202671.5|202715.9|202565.9|745
1605645000000|2020-11-17 20:30:00|202721.3|202571.3|202878.1|202728.1|202898.8|202748.8|202719|202569|720
1605645300000|2020-11-17 20:35:00|202878.2|202728.2|202787.9|202637.9|202882.8|202732.8|202737.1|202587.1|653
1605645600000|2020-11-17 20:40:00|202794.1|202644.1|202845.5|202695.5|202899.4|202749.4|202791.6|202641.6|658
1605645900000|2020-11-17 20:45:00|202845|202695|202939.7|202789.7|202965.2|202815.2|202841.8|202691.8|638
1605646200000|2020-11-17 20:50:00|202968.9|202818.9|202774.7|202624.7|203001.8|202851.8|202726.2|202576.2|840
1605646500000|2020-11-17 20:55:00|202766|202616|202718.2|202568.2|202799.4|202649.4|202701.4|202551.4|703
1605646800000|2020-11-17 21:00:00|202718|202568|202808.6|202658.6|202840.1|202690.1|202717.3|202567.3|620
1605647100000|2020-11-17 21:05:00|202808.2|202658.2|202737.9|202587.9|202816.8|202666.8|202720.6|202570.6|483
1605647400000|2020-11-17 21:10:00|202739.8|202589.8|202771.7|202621.7|202796.5|202646.5|202709.5|202559.5|464
1605647700000|2020-11-17 21:15:00|202771.9|202621.9|202777.7|202627.7|202802|202652|202757.9|202607.9|321
1605648000000|2020-11-17 21:20:00|202777.6|202627.6|202636.7|202486.7|202780.7|202630.7|202617.9|202467.9|476
1605648300000|2020-11-17 21:25:00|202636.9|202486.9|202512.9|202362.9|202652.3|202502.3|202487.2|202337.2|593
1605648600000|2020-11-17 21:30:00|202514|202364|202678.6|202528.6|202685.8|202535.8|202502.4|202352.4|577
1605648900000|2020-11-17 21:35:00|202678.2|202528.2|202680.3|202530.3|202770.8|202620.8|202675.3|202525.3|454
1605649200000|2020-11-17 21:40:00|202680.7|202530.7|202673|202523|202688.4|202538.4|202639|202489|481
1605649500000|2020-11-17 21:45:00|202673.8|202523.8|202765.3|202615.3|202768.6|202618.6|202647.6|202497.6|389
1605649800000|2020-11-17 21:50:00|202768.2|202618.2|202787.7|202637.7|202791.8|202641.8|202715.8|202509.2|381
1605650100000|2020-11-17 21:55:00|202786.7|202636.7|202883.2|202621.9|202985.5|202827.6|202784.4|202525.6|491
1605650400000|2020-11-17 22:00:00|202894|202575|202975.8|202656.8|202998.1|202679.1|202894|202575|39
1605650700000|2020-11-17 22:05:00|202952.2|202633.2|202989|202670|203090.8|202771.8|202939.5|202620.5|64
1605651000000|2020-11-17 22:10:00|203041|202722|202981|202662|203090.8|202771.8|202937.7|202618.7|50
1605651300000|2020-11-17 22:15:00|202971.6|202652.6|202824.4|202505.4|202981|202662|202750.7|202431.7|136
1605651600000|2020-11-17 22:20:00|202820.9|202501.9|202793.8|202474.8|202820.9|202501.9|202744.8|202425.8|122
1605651900000|2020-11-17 22:25:00|202786.3|202467.3|202836.2|202517.2|203029|202793|202740.8|202421.8|391
1605652200000|2020-11-17 22:30:00|202849.6|202530.6|202787|202468|202939.6|202620.6|202754.6|202435.6|376
1605652500000|2020-11-17 22:35:00|202785|202466|202776.1|202457.1|202825.4|202506.4|202747.5|202428.5|273
1605652800000|2020-11-17 22:40:00|202775.8|202456.8|202794.2|202475.2|202826.2|202507.2|202754.7|202435.7|315
1605653100000|2020-11-17 22:45:00|202787.7|202468.7|202747.5|202428.5|202806.5|202487.5|202738.5|202419.5|297
1605653400000|2020-11-17 22:50:00|202752.9|202433.9|202769.6|202450.6|202795.4|202476.4|202743.1|202424.1|217
1605653700000|2020-11-17 22:55:00|202768.6|202449.6|202787.8|202468.8|202800.9|202481.9|202731|202412|424
1605654000000|2020-11-17 23:00:00|202786.3|202467.3|202769.7|202619.7|202953.4|202674|202748|202454.9|652
1605654300000|2020-11-17 23:05:00|202830.8|202514.9|202849.5|202699.5|202918.1|202737|202766.8|202505.1|494
1605654600000|2020-11-17 23:10:00|202849.7|202699.7|202891.1|202741.1|202923.6|202757.8|202831.7|202625.3|581
1605654900000|2020-11-17 23:15:00|202894.6|202744.6|202866.9|202716.9|202901.5|202751.5|202844.2|202694.2|364
1605655200000|2020-11-17 23:20:00|202867.4|202717.4|202931.1|202781.1|202942.4|202792.4|202845.5|202695.5|379
1605655500000|2020-11-17 23:25:00|202929.3|202779.3|202901.4|202751.4|202942.8|202792.8|202901.4|202751.4|302
1605655800000|2020-11-17 23:30:00|202892.7|202742.7|202876.5|202726.5|202903.1|202753.1|202851.5|202701.5|278
1605656100000|2020-11-17 23:35:00|202877.7|202727.7|202880.2|202730.2|202881.6|202731.6|202866.8|202716.8|166
1605656400000|2020-11-17 23:40:00|202879.6|202729.6|202830.8|202680.8|202907.9|202757.9|202813.5|202663.5|300
1605656700000|2020-11-17 23:45:00|202827.7|202677.7|202859.6|202709.6|202886.7|202736.7|202817.8|202667.8|354
1605657000000|2020-11-17 23:50:00|202860.2|202710.2|202902.3|202752.3|202916.6|202766.6|202838.9|202688.9|270
1605657300000|2020-11-17 23:55:00|202902.5|202752.5|202900.5|202750.5|202911|202761|202873.7|202723.7|256
1605657600000|2020-11-18 00:00:00|202900.2|202750.2|202939.6|202789.6|202974.7|202824.7|202900.2|202750.2|455
1605657900000|2020-11-18 00:05:00|202939.5|202789.5|202915.8|202765.8|202974|202824|202896.9|202746.9|447
1605658200000|2020-11-18 00:10:00|202920.3|202770.3|202941.7|202791.7|202950.6|202800.6|202880.2|202730.2|420
1605658500000|2020-11-18 00:15:00|202941.1|202791.1|202991.2|202841.2|203004.2|202854.2|202928.1|202778.1|439
1605658800000|2020-11-18 00:20:00|202991.4|202841.4|203122.9|202972.9|203134|202984|202976.8|202826.8|369
1605659100000|2020-11-18 00:25:00|203126.6|202976.6|203142.1|202992.1|203208|203058|203119.8|202969.8|405
1605659400000|2020-11-18 00:30:00|203137.1|202987.1|203123.4|202973.4|203207.2|203057.2|203111.5|202961.5|416
1605659700000|2020-11-18 00:35:00|203124.1|202974.1|203111.2|202961.2|203182.1|203032.1|203108.1|202958.1|411
1605660000000|2020-11-18 00:40:00|203111.7|202961.7|203225.2|203075.2|203332.9|203182.9|203086.4|202936.4|552
1605660300000|2020-11-18 00:45:00|203226.8|203076.8|203195.1|203045.1|203263.4|203113.4|203193.5|203043.5|405
1605660600000|2020-11-18 00:50:00|203195.3|203045.3|203107.5|202957.5|203195.3|203045.3|203069.5|202919.5|476
1605660900000|2020-11-18 00:55:00|203107.1|202957.1|203097.9|202947.9|203122|202972|203061.1|202911.1|358
1605661200000|2020-11-18 01:00:00|203103.5|202953.5|203153.1|203003.1|203167.2|203017.2|203095|202945|436
1605661500000|2020-11-18 01:05:00|203154.1|203004.1|203097.6|202947.6|203158.9|203008.9|203070|202920|454
1605661800000|2020-11-18 01:10:00|203096.2|202946.2|203026.2|202876.2|203103.6|202953.6|203015.2|202865.2|471
1605662100000|2020-11-18 01:15:00|203027.4|202877.4|202949.8|202799.8|203043.1|202893.1|202943.6|202793.6|372
1605662400000|2020-11-18 01:20:00|202948.7|202798.7|203029.7|202879.7|203041.3|202891.3|202939.2|202789.2|474
1605662700000|2020-11-18 01:25:00|203029.5|202879.5|203123.9|202973.9|203141.3|202991.3|203025.9|202875.9|542
1605663000000|2020-11-18 01:30:00|203122.3|202972.3|203317.7|203167.7|203361.1|203211.1|203115|202965|471
1605663300000|2020-11-18 01:35:00|203316.9|203166.9|203346.8|203196.8|203365.5|203215.5|203237.6|203087.6|450
1605663600000|2020-11-18 01:40:00|203346|203196|203349.8|203199.8|203401.5|203251.5|203329.5|203179.5|421
1605663900000|2020-11-18 01:45:00|203346.8|203196.8|203363.5|203213.5|203409.5|203259.5|203274.9|203124.9|473
1605664200000|2020-11-18 01:50:00|203369.4|203219.4|203312.4|203162.4|203377.1|203227.1|203271.8|203121.8|396
1605664500000|2020-11-18 01:55:00|203312.7|203162.7|203272.5|203122.5|203316.8|203166.8|203244.9|203094.9|477
1605664800000|2020-11-18 02:00:00|203272.6|203122.6|203286.3|203136.3|203329.5|203179.5|203256.6|203106.6|546
1605665100000|2020-11-18 02:05:00|203286.6|203136.6|203341.5|203191.5|203375.4|203225.4|203277.5|203127.5|405
1605665400000|2020-11-18 02:10:00|203341|203191|203344.9|203194.9|203382.7|203232.7|203326.3|203176.3|321
1605665700000|2020-11-18 02:15:00|203341.5|203191.5|203278.4|203128.4|203347.4|203197.4|203267.6|203117.6|381
1605666000000|2020-11-18 02:20:00|203278.2|203128.2|203254.9|203104.9|203299.5|203149.5|203245|203095|366
1605666300000|2020-11-18 02:25:00|203258.3|203108.3|203264|203114|203314.2|203164.2|203240.5|203090.5|384
1605666600000|2020-11-18 02:30:00|203266.1|203116.1|203190|203040|203268.2|203118.2|203158.3|203008.3|462
1605666900000|2020-11-18 02:35:00|203189.6|203039.6|203171.3|203021.3|203206|203056|203154.2|203004.2|415
1605667200000|2020-11-18 02:40:00|203168.9|203018.9|203149.7|202999.7|203170.9|203020.9|203131.4|202981.4|348
1605667500000|2020-11-18 02:45:00|203150.3|203000.3|203096.4|202946.4|203155.2|203005.2|203089.1|202939.1|341
1605667800000|2020-11-18 02:50:00|203096|202946|203090|202940|203125.3|202975.3|203083.8|202933.8|373
1605668100000|2020-11-18 02:55:00|203090.4|202940.4|203008.4|202858.4|203090.4|202940.4|202968.4|202818.4|434
1605668400000|2020-11-18 03:00:00|203009.3|202859.3|203096.9|202946.9|203112.9|202962.9|203002|202852|406
1605668700000|2020-11-18 03:05:00|203101.7|202951.7|203075.9|202925.9|203135.5|202985.5|203075|202925|321
1605669000000|2020-11-18 03:10:00|203072.9|202922.9|203062.4|202912.4|203083.4|202933.4|203038.2|202888.2|364
1605669300000|2020-11-18 03:15:00|203059|202909|202974.2|202824.2|203068.6|202918.6|202964|202814|308
1605669600000|2020-11-18 03:20:00|202974.4|202824.4|202919.8|202769.8|203003.6|202853.6|202903.2|202753.2|358
1605669900000|2020-11-18 03:25:00|202918|202768|202932.2|202782.2|202935.2|202785.2|202875.5|202725.5|318
1605670200000|2020-11-18 03:30:00|202934.9|202784.9|202948.4|202798.4|202991.4|202841.4|202923.9|202773.9|408
1605670500000|2020-11-18 03:35:00|202948.8|202798.8|202891.5|202741.5|202966.6|202816.6|202869.9|202719.9|382
1605670800000|2020-11-18 03:40:00|202896.8|202746.8|202829.4|202679.4|202902.6|202752.6|202792.6|202642.6|426
1605671100000|2020-11-18 03:45:00|202829.2|202679.2|202839.8|202689.8|202853.1|202703.1|202791.1|202641.1|421
1605671400000|2020-11-18 03:50:00|202839.3|202689.3|202827.4|202677.4|202868.6|202718.6|202819.6|202669.6|282
1605671700000|2020-11-18 03:55:00|202829.6|202679.6|202850.8|202700.8|202881.7|202731.7|202820.4|202670.4|273
1605672000000|2020-11-18 04:00:00|202860|202710|202910.4|202760.4|202911.7|202761.7|202837.5|202687.5|348
1605672300000|2020-11-18 04:05:00|202899.3|202749.3|202957|202807|202992.7|202842.7|202899.3|202749.3|352
1605672600000|2020-11-18 04:10:00|202954.6|202804.6|202892.6|202742.6|202956.5|202806.5|202888.5|202738.5|294
1605672900000|2020-11-18 04:15:00|202896.2|202746.2|202828|202678|202899.3|202749.3|202814.7|202664.7|405
1605673200000|2020-11-18 04:20:00|202828.7|202678.7|202839|202689|202865.2|202715.2|202828.7|202678.7|408
1605673500000|2020-11-18 04:25:00|202840.4|202690.4|202844.4|202694.4|202866.5|202716.5|202809.5|202659.5|343
1605673800000|2020-11-18 04:30:00|202844.6|202694.6|202807.8|202657.8|202859.9|202709.9|202796.2|202646.2|435
1605674100000|2020-11-18 04:35:00|202810|202660|202800.7|202650.7|202857.1|202707.1|202791.7|202641.7|389
1605674400000|2020-11-18 04:40:00|202800|202650|202729.1|202579.1|202806.8|202656.8|202720.6|202570.6|406
1605674700000|2020-11-18 04:45:00|202727.4|202577.4|202682.6|202532.6|202727.8|202577.8|202682.6|202532.6|412
1605675000000|2020-11-18 04:50:00|202688.8|202538.8|202709.8|202559.8|202717.4|202567.4|202641.4|202491.4|337
1605675300000|2020-11-18 04:55:00|202701.6|202551.6|202714.8|202564.8|202752.6|202602.6|202697.4|202547.4|325
1605675600000|2020-11-18 05:00:00|202716.8|202566.8|202683.4|202533.4|202716.8|202566.8|202643.1|202493.1|374
1605675900000|2020-11-18 05:05:00|202680.8|202530.8|202645.1|202495.1|202687|202537|202609.3|202459.3|317
1605676200000|2020-11-18 05:10:00|202645.8|202495.8|202495.3|202345.3|202668.9|202518.9|202484.7|202334.7|456
1605676500000|2020-11-18 05:15:00|202495.7|202345.7|202608.5|202458.5|202623|202473|202489.7|202339.7|487
1605676800000|2020-11-18 05:20:00|202608.9|202458.9|202695.2|202545.2|202703.1|202553.1|202517.4|202367.4|535
1605677100000|2020-11-18 05:25:00|202695.3|202545.3|202770.7|202620.7|202779.9|202629.9|202675.7|202525.7|576
1605677400000|2020-11-18 05:30:00|202772.1|202622.1|202753.5|202603.5|202825.4|202675.4|202747.7|202597.7|494
1605677700000|2020-11-18 05:35:00|202754.6|202604.6|202736.1|202586.1|202784.9|202634.9|202708.6|202558.6|470
1605678000000|2020-11-18 05:40:00|202736|202586|202791.2|202641.2|202837|202687|202715.6|202565.6|431
1605678300000|2020-11-18 05:45:00|202790.5|202640.5|202762.8|202612.8|202793.9|202643.9|202752.3|202602.3|430
1605678600000|2020-11-18 05:50:00|202763.1|202613.1|202696|202546|202799.1|202649.1|202687.5|202537.5|516
1605678900000|2020-11-18 05:55:00|202697.7|202547.7|202725|202575|202754|202604|202620.5|202470.5|565
1605679200000|2020-11-18 06:00:00|202725.2|202575.2|202714.4|202564.4|202784.5|202634.5|202686.2|202536.2|603
1605679500000|2020-11-18 06:05:00|202715.5|202565.5|202654.3|202504.3|202757|202607|202648.9|202498.9|497
1605679800000|2020-11-18 06:10:00|202653.7|202503.7|202696.8|202546.8|202706.6|202556.6|202643.6|202493.6|366
1605680100000|2020-11-18 06:15:00|202697.6|202547.6|202682.8|202532.8|202714.3|202564.3|202639.1|202489.1|488
1605680400000|2020-11-18 06:20:00|202686.3|202536.3|202683.2|202533.2|202712.8|202562.8|202647|202497|403
1605680700000|2020-11-18 06:25:00|202698.2|202548.2|202851|202701|202856.6|202706.6|202689|202539|423
1605681000000|2020-11-18 06:30:00|202849.2|202699.2|202802.6|202652.6|202861.9|202711.9|202763|202613|401
1605681300000|2020-11-18 06:35:00|202800.9|202650.9|202791.5|202641.5|202818|202668|202752.6|202602.6|325
1605681600000|2020-11-18 06:40:00|202789.5|202639.5|202766.6|202616.6|202816.3|202666.3|202757.6|202607.6|397
1605681900000|2020-11-18 06:45:00|202765.8|202615.8|202801.3|202651.3|202821.9|202671.9|202746|202596|423
1605682200000|2020-11-18 06:50:00|202804.1|202654.1|202764|202614|202804.3|202654.3|202688.2|202538.2|419
1605682500000|2020-11-18 06:55:00|202762.8|202612.8|202640|202490|202763.1|202613.1|202606.9|202456.9|498
1605682800000|2020-11-18 07:00:00|202635|202485|202619.7|202469.7|202693.1|202543.1|202573.8|202423.8|477
1605683100000|2020-11-18 07:05:00|202621.6|202471.6|202556.8|202406.8|202622.4|202472.4|202522.2|202372.2|474
1605683400000|2020-11-18 07:10:00|202559.5|202409.5|202539.8|202389.8|202589|202439|202536.3|202386.3|409
1605683700000|2020-11-18 07:15:00|202538.9|202388.9|202486.7|202336.7|202539.9|202389.9|202474.6|202324.6|485
1605684000000|2020-11-18 07:20:00|202490.2|202340.2|202523|202373|202528.4|202378.4|202421.4|202271.4|546
1605684300000|2020-11-18 07:25:00|202523.3|202373.3|202458.3|202308.3|202603.5|202453.5|202455.7|202305.7|571
1605684600000|2020-11-18 07:30:00|202457.5|202307.5|202328.7|202178.7|202457.5|202307.5|202305.8|202155.8|600
1605684900000|2020-11-18 07:35:00|202319.4|202169.4|202330.7|202180.7|202339.6|202189.6|202220.4|202070.4|597
1605685200000|2020-11-18 07:40:00|202337|202187|202381.2|202231.2|202418.8|202268.8|202298.2|202148.2|657
1605685500000|2020-11-18 07:45:00|202381.6|202231.6|202318.7|202168.7|202429.1|202279.1|202312.6|202162.6|577
1605685800000|2020-11-18 07:50:00|202317.6|202167.6|202313.7|202163.7|202351.1|202201.1|202300.1|202150.1|511
1605686100000|2020-11-18 07:55:00|202313.5|202163.5|202379.6|202229.6|202379.6|202229.6|202304.8|202154.8|574
1605686400000|2020-11-18 08:00:00|202376.7|202226.7|202354.2|202204.2|202465.5|202315.5|202326.8|202176.8|855
1605686700000|2020-11-18 08:05:00|202354.7|202204.7|202233.1|202083.1|202415.9|202265.9|202225.2|202075.2|810
1605687000000|2020-11-18 08:10:00|202231.1|202081.1|202058.5|201908.5|202273.8|202123.8|202022|201872|743
1605687300000|2020-11-18 08:15:00|202060.5|201910.5|201986.5|201836.5|202075.8|201925.8|201932.6|201789.2|911
1605687600000|2020-11-18 08:20:00|201988|201838|201863.5|201713.5|202003.9|201853.9|201803.2|201653.2|822
1605687900000|2020-11-18 08:25:00|201863.9|201713.9|202005.3|201855.3|202031.1|201881.1|201863.9|201713.9|770
1605688200000|2020-11-18 08:30:00|201995.4|201845.4|202165.9|202015.9|202198.1|202048.1|201976.6|201826.6|787
1605688500000|2020-11-18 08:35:00|202166.2|202016.2|202380.9|202230.9|202382.5|202232.5|202144.6|201994.6|821
1605688800000|2020-11-18 08:40:00|202386|202236|202162.4|202012.4|202386|202236|202151.6|202001.6|664
1605689100000|2020-11-18 08:45:00|202164.2|202014.2|202065.9|201915.9|202191.9|202049.4|202065.9|201915.9|790
1605689400000|2020-11-18 08:50:00|202071|201921|202150.3|202000.3|202158.5|202008.5|202030.8|201880.8|660
1605689700000|2020-11-18 08:55:00|202153.4|202003.4|202210.9|202060.9|202243.3|202093.3|202063.3|201913.3|670
1605690000000|2020-11-18 09:00:00|202223|202073|202078.9|201928.9|202248.9|202098.9|201958.6|201808.6|714
1605690300000|2020-11-18 09:05:00|202078.6|201928.6|201947.6|201797.6|202130.3|201980.3|201885.1|201735.1|757
1605690600000|2020-11-18 09:10:00|201946.6|201796.6|201991.1|201841.1|202022|201872|201900.2|201750.2|637
1605690900000|2020-11-18 09:15:00|201991.2|201841.2|201882.8|201732.8|201999|201849|201790.9|201640.9|644
1605691200000|2020-11-18 09:20:00|201881|201731|201839.9|201689.9|201953.3|201803.3|201830.8|201680.8|624
1605691500000|2020-11-18 09:25:00|201838.2|201688.2|201884.8|201734.8|201942.6|201792.6|201784.1|201634.1|707
1605691800000|2020-11-18 09:30:00|201888.7|201738.7|202065.5|201915.5|202074.2|201924.2|201888.7|201738.7|669
1605692100000|2020-11-18 09:35:00|202064.5|201914.5|202064.8|201914.8|202073.7|201923.7|201955.5|201805.5|592
1605692400000|2020-11-18 09:40:00|202064.2|201914.2|201989.9|201839.9|202064.5|201914.5|201926.6|201776.6|662
1605692700000|2020-11-18 09:45:00|201990.8|201840.8|202113.6|201963.6|202114.6|201964.6|201942.8|201792.8|725
1605693000000|2020-11-18 09:50:00|202114.2|201964.2|202113.8|201963.8|202114.8|201964.8|202016.7|201866.7|662
1605693300000|2020-11-18 09:55:00|202105.8|201955.8|202094.8|201944.8|202153|202003|202042.1|201892.1|523
1605693600000|2020-11-18 10:00:00|202091.6|201941.6|202078.7|201928.7|202091.6|201941.6|201967.2|201817.2|656
1605693900000|2020-11-18 10:05:00|202079.1|201929.1|202208.2|202058.2|202211.7|202061.7|202047.1|201897.1|649
1605694200000|2020-11-18 10:10:00|202211.7|202061.7|202132.6|201982.6|202244.4|202094.4|202124.3|201974.3|748
1605694500000|2020-11-18 10:15:00|202132.4|201982.4|202149.6|201999.6|202205.2|202055.2|202082.7|201932.7|778
1605694800000|2020-11-18 10:20:00|202149.3|201999.3|202130.8|201980.8|202228.4|202078.4|202116.9|201966.9|555
1605695100000|2020-11-18 10:25:00|202130.7|201980.7|202154.5|202004.5|202200.2|202050.2|202102.7|201952.7|599
1605695400000|2020-11-18 10:30:00|202155.8|202005.8|202234.5|202084.5|202248.9|202098.9|202138.1|201988.1|491
1605695700000|2020-11-18 10:35:00|202233.3|202083.3|202234.6|202084.6|202271.3|202131.8|202181.8|202064.4|470
1605696000000|2020-11-18 10:40:00|202235.3|202085.3|202354.1|202204.1|202361.9|202211.9|202234.8|202084.8|674
1605696300000|2020-11-18 10:45:00|202354.4|202204.4|202368.2|202218.2|202372.3|202222.3|202246.7|202096.7|645
1605696600000|2020-11-18 10:50:00|202371.2|202221.2|202406.5|202256.5|202426|202276|202365.5|202215.5|533
1605696900000|2020-11-18 10:55:00|202406.3|202256.3|202367.2|202217.2|202429.8|202279.8|202361.5|202211.5|556
1605697200000|2020-11-18 11:00:00|202367.5|202217.5|202462.2|202312.2|202479|202329|202358.6|202208.6|593
1605697500000|2020-11-18 11:05:00|202461.5|202311.5|202478.1|202328.1|202507.5|202357.5|202427.1|202277.1|643
1605697800000|2020-11-18 11:10:00|202476.8|202326.8|202434.5|202284.5|202514.4|202366.1|202367.2|202217.2|703
1605698100000|2020-11-18 11:15:00|202433.4|202283.4|202446|202296|202447.6|202297.6|202361|202211|683
1605698400000|2020-11-18 11:20:00|202442.8|202292.8|202563.3|202413.3|202598.6|202448.6|202442.5|202292.5|635
1605698700000|2020-11-18 11:25:00|202560.9|202410.9|202560.5|202410.5|202612.8|202462.8|202534.9|202384.9|600
1605699000000|2020-11-18 11:30:00|202560.4|202410.4|202564.6|202414.6|202576.7|202426.7|202493.3|202343.3|556
1605699300000|2020-11-18 11:35:00|202564.7|202414.7|202603.8|202453.8|202653.8|202503.8|202564.3|202414.3|539
1605699600000|2020-11-18 11:40:00|202604.7|202454.7|202476.6|202326.6|202621.9|202471.9|202468.8|202318.8|543
1605699900000|2020-11-18 11:45:00|202476.4|202326.4|202397.4|202247.4|202487.2|202337.2|202339|202189|916
1605700200000|2020-11-18 11:50:00|202396.7|202246.7|202473.2|202323.2|202509.2|202359.2|202374|202230.9|773
1605700500000|2020-11-18 11:55:00|202473|202323|202554|202404|202628|202478|202472.2|202322.2|721
1605700800000|2020-11-18 12:00:00|202555|202405|202690|202540|202713.8|202563.8|202534.3|202384.3|817
1605701100000|2020-11-18 12:05:00|202688.3|202538.3|202693.3|202543.3|202737.2|202587.2|202603.7|202453.7|775
1605701400000|2020-11-18 12:10:00|202692.9|202542.9|202631.7|202481.7|202695.1|202545.1|202526.7|202409.7|731
1605701700000|2020-11-18 12:15:00|202628.6|202478.6|202606.8|202456.8|202658.2|202508.2|202505.1|202355.1|767
1605702000000|2020-11-18 12:20:00|202606.5|202456.5|202641.7|202491.7|202704.6|202554.6|202511.3|202361.3|839
1605702300000|2020-11-18 12:25:00|202641.6|202491.6|202469.4|202319.4|202647.8|202497.8|202466.1|202316.1|726
1605702600000|2020-11-18 12:30:00|202469.8|202319.8|202327.8|202177.8|202469.8|202319.8|202287|202160.1|777
1605702900000|2020-11-18 12:35:00|202324.9|202174.9|202486.9|202336.9|202556.9|202406.9|202323.8|202173.8|812
1605703200000|2020-11-18 12:40:00|202488.2|202338.2|202452.1|202302.1|202516.1|202366.1|202413.3|202263.3|755
1605703500000|2020-11-18 12:45:00|202451.3|202301.3|202254.2|202104.2|202454|202304|202107.1|201957.1|767
1605703800000|2020-11-18 12:50:00|202253.9|202103.9|202662.4|202512.4|202711.1|202583|202253.9|202103.9|873
1605704100000|2020-11-18 12:55:00|202663.8|202513.8|202575.8|202425.8|202663.8|202513.8|202494.6|202344.6|743
1605704400000|2020-11-18 13:00:00|202572.8|202422.8|202556|202406|202646.1|202496.1|202444.3|202294.3|878
1605704700000|2020-11-18 13:05:00|202556.1|202406.1|202444.2|202294.2|202624.3|202474.3|202435.9|202285.9|799
1605705000000|2020-11-18 13:10:00|202444.9|202294.9|202417.1|202267.1|202561.5|202416.9|202394.5|202244.5|865
1605705300000|2020-11-18 13:15:00|202416.9|202266.9|202536.5|202386.5|202579|202429|202416.9|202266.9|790
1605705600000|2020-11-18 13:20:00|202520.6|202370.6|202666.6|202516.6|202666.6|202516.6|202389|202264.8|983
1605705900000|2020-11-18 13:25:00|202665.5|202515.5|202897.9|202747.9|202899.6|202749.6|202559.8|202409.8|848
1605706200000|2020-11-18 13:30:00|202898.2|202748.2|202748.8|202598.8|202906.2|202756.2|202721.8|202571.8|931
1605706500000|2020-11-18 13:35:00|202747.6|202597.6|202755.3|202605.3|202902.1|202759.5|202710.1|202560.1|929
1605706800000|2020-11-18 13:40:00|202756.3|202606.3|202894.2|202744.2|202908.8|202758.8|202727.9|202577.9|913
1605707100000|2020-11-18 13:45:00|202894.6|202744.6|202634.7|202484.7|202902.5|202752.5|202613.3|202463.3|912
1605707400000|2020-11-18 13:50:00|202644.2|202494.2|202724.2|202574.2|202774.7|202624.7|202642.9|202492.9|823
1605707700000|2020-11-18 13:55:00|202723.5|202573.5|202706.2|202556.2|202765.8|202652.3|202538.8|202388.8|863
1605708000000|2020-11-18 14:00:00|202704.4|202554.4|202655.1|202505.1|202706.1|202556.1|202483.5|202333.5|915
1605708300000|2020-11-18 14:05:00|202655.9|202505.9|202459|202309|202655.9|202505.9|202447.7|202297.7|849
1605708600000|2020-11-18 14:10:00|202461.1|202311.1|202416.3|202266.3|202480|202330|202336.9|202227.5|863
1605708900000|2020-11-18 14:15:00|202415.3|202265.3|202456|202306|202461.4|202311.4|202379.2|202229.2|861
1605709200000|2020-11-18 14:20:00|202454.2|202304.2|202420|202270|202477.6|202327.6|202374.3|202224.3|828
1605709500000|2020-11-18 14:25:00|202418.2|202268.2|202541.1|202391.1|202579.9|202429.9|202379.9|202229.9|810
1605709800000|2020-11-18 14:30:00|202535.3|202385.3|202660.3|202510.3|202705.8|202573.1|202512.3|202362.3|1009
1605710100000|2020-11-18 14:35:00|202660.8|202510.8|202579.2|202429.2|202660.8|202533.6|202504.8|202354.8|930
1605710400000|2020-11-18 14:40:00|202576.6|202426.6|202407.9|202257.9|202582|202432|202338.2|202194.6|889
1605710700000|2020-11-18 14:45:00|202406.5|202256.5|202326|202176|202471.1|202321.1|202316.6|202166.6|946
1605711000000|2020-11-18 14:50:00|202325.9|202175.9|202287.7|202137.7|202392.2|202242.2|202232.9|202082.9|977
1605711300000|2020-11-18 14:55:00|202283.5|202133.5|202453.6|202303.6|202530.9|202425.9|202282.9|202132.9|969
1605711600000|2020-11-18 15:00:00|202454.9|202304.9|202481.8|202331.8|202616.8|202500.3|202374.1|202272.3|871
1605711900000|2020-11-18 15:05:00|202482.5|202332.5|202557.9|202407.9|202584.9|202434.9|202408.6|202310.6|849
1605712200000|2020-11-18 15:10:00|202551.6|202401.6|202493.9|202343.9|202573.9|202456.2|202449.2|202299.2|904
1605712500000|2020-11-18 15:15:00|202494.3|202344.3|202647.4|202497.4|202678.2|202528.2|202494.3|202344.3|941
1605712800000|2020-11-18 15:20:00|202646.1|202496.1|202457.5|202307.5|202647.5|202497.5|202392.6|202254.4|816
1605713100000|2020-11-18 15:25:00|202457.6|202307.6|202525.2|202375.2|202572.4|202444.6|202424.9|202304.1|810
1605713400000|2020-11-18 15:30:00|202529.4|202379.4|202627|202477|202675.2|202549|202475.1|202366.1|971
1605713700000|2020-11-18 15:35:00|202626.6|202476.6|202530.9|202380.9|202630.2|202492.4|202469.3|202356.4|913
1605714000000|2020-11-18 15:40:00|202531.6|202381.6|202625.1|202475.1|202660.6|202515.8|202428.7|202315.6|900
1605714300000|2020-11-18 15:45:00|202626|202476|202583.2|202433.2|202773.8|202623.8|202547.5|202397.5|912
1605714600000|2020-11-18 15:50:00|202580.1|202430.1|202555|202405|202588.8|202438.8|202510.6|202360.6|767
1605714900000|2020-11-18 15:55:00|202553.3|202403.3|202243.6|202093.6|202556.4|202406.4|202176.6|202061.2|957
1605715200000|2020-11-18 16:00:00|202252.6|202102.6|202267.3|202117.3|202289.2|202162.8|202095.3|201977.8|838
1605715500000|2020-11-18 16:05:00|202266.5|202116.5|202423.1|202273.1|202423.1|202273.1|202204.6|202054.6|814
1605715800000|2020-11-18 16:10:00|202423.6|202273.6|202486.4|202336.4|202504.9|202354.9|202310|202167.4|802
1605716100000|2020-11-18 16:15:00|202486.5|202336.5|202658.2|202508.2|202664.1|202514.1|202455.7|202305.7|798
1605716400000|2020-11-18 16:20:00|202657.7|202507.7|202591.6|202441.6|202666.7|202516.7|202571.5|202421.5|648
1605716700000|2020-11-18 16:25:00|202591.5|202441.5|202487.3|202337.3|202618.4|202468.4|202441.7|202291.7|705
1605717000000|2020-11-18 16:30:00|202486.7|202336.7|202578.5|202428.5|202625.2|202475.2|202482.7|202332.7|781
1605717300000|2020-11-18 16:35:00|202577.6|202427.6|202511.9|202361.9|202630.4|202480.4|202401|202297.9|833
1605717600000|2020-11-18 16:40:00|202511.8|202361.8|202521.7|202371.7|202546|202396|202441|202291|721
1605717900000|2020-11-18 16:45:00|202520.2|202370.2|202495.7|202345.7|202588.8|202438.8|202489.2|202339.2|744
1605718200000|2020-11-18 16:50:00|202495.6|202345.6|202594.6|202444.6|202598.1|202467.8|202445.1|202295.1|745
1605718500000|2020-11-18 16:55:00|202580.1|202430.1|202520.5|202370.5|202580.7|202433.9|202460.9|202310.9|697
1605718800000|2020-11-18 17:00:00|202520.7|202370.7|202505.2|202355.2|202538.3|202433.1|202424.6|202303.7|819
1605719100000|2020-11-18 17:05:00|202504.9|202354.9|202361.8|202211.8|202505.7|202355.7|202275.6|202155.6|779
1605719400000|2020-11-18 17:10:00|202363.7|202213.7|202409.6|202259.6|202459.2|202309.2|202310|202200.6|688
1605719700000|2020-11-18 17:15:00|202409|202259|202369.7|202219.7|202445.8|202327.1|202314.7|202170.9|693
1605720000000|2020-11-18 17:20:00|202369.6|202219.6|202355.8|202205.8|202454|202339.6|202279.6|202164.5|800
1605720300000|2020-11-18 17:25:00|202356.4|202206.4|202402.9|202252.9|202416.7|202310.8|202289.8|202170.6|712
1605720600000|2020-11-18 17:30:00|202403.5|202253.5|202239|202089|202403.5|202261.3|202211.8|202078.6|736
1605720900000|2020-11-18 17:35:00|202236.6|202086.6|202295|202145|202295.6|202145.6|202157.3|202033.9|732
1605721200000|2020-11-18 17:40:00|202293.8|202143.8|202391.5|202341.5|202493.3|202379|202293.8|202143.8|651
1605721500000|2020-11-18 17:45:00|202392.1|202342.1|202510.1|202360.1|202533.3|202416|202392.1|202289|672
1605721800000|2020-11-18 17:50:00|202510.6|202360.6|202386.3|202236.3|202513.5|202382.4|202351.2|202201.2|820
1605722100000|2020-11-18 17:55:00|202386.2|202236.2|202251.7|202101.7|202401.1|202268.1|202217.3|202067.3|852
1605722400000|2020-11-18 18:00:00|202252.5|202102.5|202165.5|202015.5|202287.2|202137.2|202110.6|202005.9|640
1605722700000|2020-11-18 18:05:00|202165.4|202015.4|202198.6|202048.6|202226.3|202076.3|202111.2|201963.2|706
1605723000000|2020-11-18 18:10:00|202198.3|202048.3|202138.3|201988.3|202208.5|202058.5|202114.9|201964.9|744
1605723300000|2020-11-18 18:15:00|202137.7|201987.7|202131.2|201981.2|202193.2|202055.4|202105.4|201963.9|754
1605723600000|2020-11-18 18:20:00|202133.2|201983.2|202048.7|201898.7|202146.2|201996.2|202030.1|201880.1|726
1605723900000|2020-11-18 18:25:00|202047.4|201897.4|202151.4|202001.4|202160.5|202010.5|202008.1|201892.3|828
1605724200000|2020-11-18 18:30:00|202154.6|202004.6|202073|201923|202166.8|202044.4|202033.5|201908.2|774
1605724500000|2020-11-18 18:35:00|202073.1|201923.1|202074.4|201924.4|202096.2|201987.9|201944.7|201844.2|714
1605724800000|2020-11-18 18:40:00|202073|201923|202085.9|201935.9|202131.8|202023.4|202033.3|201883.3|726
1605725100000|2020-11-18 18:45:00|202087.5|201937.5|202172.9|202022.9|202243.7|202093.7|202035.9|201885.9|782
1605725400000|2020-11-18 18:50:00|202172.6|202022.6|202282.7|202132.7|202329.6|202179.6|202114.8|202009.2|729
1605725700000|2020-11-18 18:55:00|202280.8|202130.8|202317|202167|202347.9|202197.9|202186|202036|758
1605726000000|2020-11-18 19:00:00|202316.4|202166.4|202297.3|202147.3|202359.5|202209.5|202249.3|202099.3|806
1605726300000|2020-11-18 19:05:00|202298.1|202148.1|202183.9|202033.9|202323.1|202173.1|202168.7|202018.7|713
1605726600000|2020-11-18 19:10:00|202183.8|202033.8|202306.3|202156.3|202308.7|202158.7|202163.6|202030.1|770
1605726900000|2020-11-18 19:15:00|202305.6|202155.6|202387.8|202237.8|202452.4|202302.4|202248.4|202121.1|767
1605727200000|2020-11-18 19:20:00|202386.4|202236.4|202515.7|202365.7|202540|202390|202383.1|202233.1|800
1605727500000|2020-11-18 19:25:00|202515.5|202365.5|202660.6|202510.6|202751.4|202617.1|202510.1|202360.1|895
1605727800000|2020-11-18 19:30:00|202660.5|202510.5|202694.4|202544.4|202715.5|202593.3|202600.9|202450.9|843
1605728100000|2020-11-18 19:35:00|202695.5|202545.5|202703.7|202553.7|202741.5|202632.6|202645.6|202538|801
1605728400000|2020-11-18 19:40:00|202702.3|202552.3|202549.1|202399.1|202718.9|202600.7|202546.5|202396.5|675
1605728700000|2020-11-18 19:45:00|202550|202400|202699.5|202549.5|202704.1|202558|202497.1|202361.3|728
1605729000000|2020-11-18 19:50:00|202701.6|202551.6|202647.1|202497.1|202705.9|202569.9|202581.2|202451.6|711
1605729300000|2020-11-18 19:55:00|202646.9|202496.9|202595.5|202445.5|202661.1|202511.1|202564.7|202414.7|836
1605729600000|2020-11-18 20:00:00|202593|202443|202779.9|202629.9|202792.2|202642.2|202593|202443|770
1605729900000|2020-11-18 20:05:00|202780|202630|202600.2|202450.2|202794.4|202644.4|202586.1|202436.1|797
1605730200000|2020-11-18 20:10:00|202601.6|202451.6|202494.6|202344.6|202601.6|202451.6|202399.6|202249.6|741
1605730500000|2020-11-18 20:15:00|202494.2|202344.2|202523.3|202373.3|202532.3|202382.3|202395.9|202245.9|809
1605730800000|2020-11-18 20:20:00|202524.3|202374.3|202593.6|202443.6|202609.1|202459.1|202515.9|202365.9|792
1605731100000|2020-11-18 20:25:00|202594.2|202444.2|202694.3|202544.3|202697|202547|202591.2|202441.2|832
1605731400000|2020-11-18 20:30:00|202697.9|202547.9|202714.4|202564.4|202840.2|202690.2|202658|202508|803
1605731700000|2020-11-18 20:35:00|202713.4|202563.4|202940.4|202790.4|202949.7|202805.5|202703.9|202553.9|824
1605732000000|2020-11-18 20:40:00|202941.6|202791.6|202908.6|202858.6|203032.8|202882.8|202887.1|202737.1|865
1605732300000|2020-11-18 20:45:00|202907.1|202857.1|203122.7|202972.7|203215.8|203065.8|202907.1|202796.8|950
1605732600000|2020-11-18 20:50:00|203121.6|202971.6|203189.6|203039.6|203237.9|203087.9|203011|202861|848
1605732900000|2020-11-18 20:55:00|203179.7|203029.7|203379|203229|203382.8|203259.4|203171.2|203021.2|848
1605733200000|2020-11-18 21:00:00|203381.2|203231.2|203506.3|203356.3|203581.1|203431.1|203256|203106|764
1605733500000|2020-11-18 21:05:00|203507.2|203357.2|203422.6|203272.6|203507.3|203357.3|203371.8|203221.8|743
1605733800000|2020-11-18 21:10:00|203423.2|203273.2|203408.5|203258.5|203448.1|203298.1|203364.4|203214.4|546
1605734100000|2020-11-18 21:15:00|203408.4|203258.4|203183.2|203033.2|203411.6|203261.6|203173.4|203023.4|589
1605734400000|2020-11-18 21:20:00|203179.9|203029.9|203197.8|203047.8|203238.4|203088.4|203169.9|203019.9|391
1605734700000|2020-11-18 21:25:00|203199.1|203049.1|203188|203038|203214|203064|203162.5|203012.5|404
1605735000000|2020-11-18 21:30:00|203186.2|203036.2|203217.2|203067.2|203294.4|203144.4|203185.7|203035.7|527
1605735300000|2020-11-18 21:35:00|203216.7|203066.7|203191.6|203041.6|203233.3|203083.3|203140.9|202990.9|412
1605735600000|2020-11-18 21:40:00|203190.3|203040.3|203242.8|203092.8|203278.7|203128.7|203151.2|203001.2|450
1605735900000|2020-11-18 21:45:00|203240.3|203090.3|203227.9|203077.9|203249.9|203099.9|203192.2|203042.2|400
1605736200000|2020-11-18 21:50:00|203221.3|203071.3|203195.9|203045.9|203242.9|203092.9|203188.6|203038.6|449
1605736500000|2020-11-18 21:55:00|203183.7|203033.7|203286.2|202967.2|203471.5|203152.5|203133.9|202958.1|575
1605736800000|2020-11-18 22:00:00|203320.7|203001.7|203486.1|203167.1|203486.9|203167.9|203240.9|202921.9|61
1605737100000|2020-11-18 22:05:00|203489.8|203170.8|203334.4|203015.4|203512.5|203193.5|203188.5|202979.5|218
1605737400000|2020-11-18 22:10:00|203334.5|203015.5|203446.6|203127.6|203456.3|203137.3|203097.4|202885|425
1605737700000|2020-11-18 22:15:00|203449.1|203130.1|203334.3|203015.3|203535.1|203216.1|203270.7|202984.3|364
1605738000000|2020-11-18 22:20:00|203334.5|203015.5|203192|203042|203346.9|203042|203188.5|202992|173
1605738300000|2020-11-18 22:25:00|203191.5|203041.5|203309.9|203007|203352.5|203086.1|203188.5|202996.8|99
1605738600000|2020-11-18 22:30:00|203306.2|202987.2|203298.9|203038.3|203340.2|203110.8|203191.5|202984.2|202
1605738900000|2020-11-18 22:35:00|203308|203031.3|203325.8|203016.3|203336.2|203108.1|203196.5|202994.3|148
1605739200000|2020-11-18 22:40:00|203221.4|203071.4|203308.5|203008.7|203357.1|203093.5|203214.7|202985.6|195
1605739500000|2020-11-18 22:45:00|203279.7|203013|203340.7|203021.7|203359.1|203105.6|203191.5|202979.1|202
1605739800000|2020-11-18 22:50:00|203343|203024|203316.9|203029.2|203343.6|203102.9|203178.3|202999.5|188
1605740100000|2020-11-18 22:55:00|203318.9|203027.6|203292.8|202996.6|203356.4|203092.8|203171.9|202985.7|205
1605740400000|2020-11-18 23:00:00|203282|203026.9|203237.6|203087.6|203408|203147.4|203218.2|203026.9|412
1605740700000|2020-11-18 23:05:00|203237.2|203087.2|203208.1|203058.1|203256.7|203106.7|203192.9|203042.9|259
1605741000000|2020-11-18 23:10:00|203205.4|203055.4|203227.9|203077.9|203267.6|203117.6|203197.5|203047.5|338
1605741300000|2020-11-18 23:15:00|203226.1|203076.1|203242.6|203092.6|203276.3|203126.3|203221.5|203071.5|331
1605741600000|2020-11-18 23:20:00|203242.4|203092.4|203224.9|203074.9|203258.2|203108.2|203221.4|203071.4|312
1605741900000|2020-11-18 23:25:00|203227.8|203077.8|203195.7|203045.7|203238.7|203088.7|203190.2|203040.2|266
1605742200000|2020-11-18 23:30:00|203201.9|203051.9|203181.8|203031.8|203213.5|203063.5|203109.4|202959.4|355
1605742500000|2020-11-18 23:35:00|203183.2|203033.2|203126.4|202976.4|203187.9|203037.9|203121.9|202971.9|348
1605742800000|2020-11-18 23:40:00|203124.6|202974.6|203128.5|202978.5|203140.3|202990.3|203103.6|202953.6|289
1605743100000|2020-11-18 23:45:00|203129|202979|203226.7|203076.7|203252.6|203102.6|203129|202979|318
1605743400000|2020-11-18 23:50:00|203233.9|203083.9|203220.1|203070.1|203237.9|203087.9|203212.4|203062.4|248
1605743700000|2020-11-18 23:55:00|203219.8|203069.8|203331.1|203181.1|203360.4|203210.4|203212.1|203062.1|405
1605744000000|2020-11-19 00:00:00|203335.5|203185.5|203369.1|203219.1|203442.3|203292.3|203287.8|203137.8|626
1605744300000|2020-11-19 00:05:00|203376.4|203226.4|203491|203341|203514.8|203364.8|203369.9|203219.9|512
1605744600000|2020-11-19 00:10:00|203491.8|203341.8|203575.8|203425.8|203612|203462|203491.8|203341.8|644
1605744900000|2020-11-19 00:15:00|203576.6|203426.6|203461.3|203311.3|203609.5|203459.5|203436.6|203286.6|532
1605745200000|2020-11-19 00:20:00|203463.1|203313.1|203493.6|203343.6|203510.8|203360.8|203423.5|203273.5|408
1605745500000|2020-11-19 00:25:00|203493|203343|203676.2|203526.2|203691.4|203541.4|203492.5|203342.5|476
1605745800000|2020-11-19 00:30:00|203676.3|203526.3|203553.5|203403.5|203676.5|203526.5|203502.8|203352.8|633
1605746100000|2020-11-19 00:35:00|203553.9|203403.9|203487.6|203337.6|203567.4|203417.4|203474.5|203324.5|429
1605746400000|2020-11-19 00:40:00|203488.1|203338.1|203538.1|203388.1|203566|203416|203451.8|203301.8|379
1605746700000|2020-11-19 00:45:00|203544.9|203394.9|203501.8|203351.8|203547.1|203397.1|203457.7|203307.7|398
1605747000000|2020-11-19 00:50:00|203507.4|203357.4|203508.8|203358.8|203545.3|203395.3|203494.8|203344.8|423
1605747300000|2020-11-19 00:55:00|203514.3|203364.3|203635.2|203485.2|203703.9|203553.9|203502.9|203352.9|520
1605747600000|2020-11-19 01:00:00|203635|203485|203628.7|203478.7|203793.5|203643.5|203620.3|203470.3|526
1605747900000|2020-11-19 01:05:00|203628|203478|203584.3|203434.3|203637|203487|203579.9|203429.9|595
1605748200000|2020-11-19 01:10:00|203583.8|203433.8|203627.8|203477.8|203662.8|203512.8|203572|203422|529
1605748500000|2020-11-19 01:15:00|203629.3|203479.3|203581.3|203431.3|203639.2|203489.2|203551.6|203401.6|472
1605748800000|2020-11-19 01:20:00|203581.2|203431.2|203492.8|203342.8|203631.4|203481.4|203492.6|203342.6|464
1605749100000|2020-11-19 01:25:00|203491.5|203341.5|203511.3|203361.3|203562.7|203412.7|203487.7|203337.7|404
1605749400000|2020-11-19 01:30:00|203512.9|203362.9|203626.1|203476.1|203664.9|203514.9|203507.7|203357.7|563
1605749700000|2020-11-19 01:35:00|203628.7|203478.7|203728.3|203578.3|203805.3|203655.3|203618|203468|569
1605750000000|2020-11-19 01:40:00|203728.5|203578.5|203777.5|203627.5|203809.2|203659.2|203678|203528|565
1605750300000|2020-11-19 01:45:00|203780.5|203630.5|203705|203555|203785.2|203635.2|203704.3|203554.3|426
1605750600000|2020-11-19 01:50:00|203706.3|203556.3|203671.3|203521.3|203748.1|203598.1|203597.5|203473|512
1605750900000|2020-11-19 01:55:00|203671|203521|203580.9|203430.9|203671.6|203521.6|203572.4|203422.4|475
1605751200000|2020-11-19 02:00:00|203581.1|203431.1|203586.5|203436.5|203596.3|203446.3|203534.3|203384.3|474
1605751500000|2020-11-19 02:05:00|203586.1|203436.1|203557.9|203407.9|203626.9|203476.9|203557.3|203407.3|477
1605751800000|2020-11-19 02:10:00|203563.3|203413.3|203601.5|203451.5|203615.6|203465.6|203545|203395|455
1605752100000|2020-11-19 02:15:00|203599.6|203449.6|203568.6|203418.6|203606.7|203456.7|203540.7|203390.7|480
1605752400000|2020-11-19 02:20:00|203573.2|203423.2|203594.4|203444.4|203623.3|203473.3|203540.2|203390.2|467
1605752700000|2020-11-19 02:25:00|203596|203446|203703.7|203553.7|203720.3|203570.3|203567.3|203417.3|453
1605753000000|2020-11-19 02:30:00|203703.6|203553.6|203647.5|203497.5|203784.6|203634.6|203636|203486|501
1605753300000|2020-11-19 02:35:00|203647.4|203497.4|203658.5|203508.5|203680.3|203530.3|203608|203458|451
1605753600000|2020-11-19 02:40:00|203658.1|203508.1|203527.7|203377.7|203658.1|203508.1|203518.7|203368.7|465
1605753900000|2020-11-19 02:45:00|203526.4|203376.4|203506.2|203356.2|203527.1|203377.1|203456.6|203306.6|387
1605754200000|2020-11-19 02:50:00|203507.6|203357.6|203521.5|203371.5|203530|203380|203466.4|203316.4|358
1605754500000|2020-11-19 02:55:00|203521.6|203371.6|203641.9|203491.9|203758|203608|203518.9|203368.9|477
1605754800000|2020-11-19 03:00:00|203646.5|203496.5|203602.6|203452.6|203667.3|203517.3|203601.8|203451.8|463
1605755100000|2020-11-19 03:05:00|203602.1|203452.1|203640.9|203490.9|203643.3|203493.3|203579.1|203429.1|464
1605755400000|2020-11-19 03:10:00|203639.5|203489.5|203732.9|203582.9|203743.6|203593.6|203612.3|203462.3|401
1605755700000|2020-11-19 03:15:00|203733.1|203583.1|203693.8|203543.8|203735.9|203585.9|203664.4|203514.4|395
1605756000000|2020-11-19 03:20:00|203693.5|203543.5|203709.8|203559.8|203750.2|203600.2|203667.9|203517.9|391
1605756300000|2020-11-19 03:25:00|203708.9|203558.9|203705.6|203555.6|203720.5|203570.5|203667.2|203517.2|403
1605756600000|2020-11-19 03:30:00|203705|203555|203740.7|203590.7|203744.1|203594.1|203694.1|203544.1|397
1605756900000|2020-11-19 03:35:00|203741.1|203591.1|203719.4|203569.4|203746.5|203596.5|203699.9|203549.9|332
1605757200000|2020-11-19 03:40:00|203724.9|203574.9|203748.9|203598.9|203780.2|203630.2|203710.8|203560.8|343
1605757500000|2020-11-19 03:45:00|203748.3|203598.3|203787.7|203637.7|203788.3|203638.3|203734.7|203584.7|408
1605757800000|2020-11-19 03:50:00|203787.4|203637.4|203745.8|203595.8|203811.3|203661.3|203726.5|203576.5|371
1605758100000|2020-11-19 03:55:00|203746.3|203596.3|203807.1|203657.1|203832.3|203682.3|203741.2|203591.2|407
1605758400000|2020-11-19 04:00:00|203807|203657|203859.9|203709.9|203889.2|203739.2|203807|203657|359
1605758700000|2020-11-19 04:05:00|203863|203713|203837.4|203687.4|203863|203713|203812.5|203662.5|295
1605759000000|2020-11-19 04:10:00|203822.5|203672.5|203805.5|203655.5|203833.6|203683.6|203773.8|203623.8|310
1605759300000|2020-11-19 04:15:00|203804.2|203654.2|203766.6|203616.6|203817.7|203667.7|203757.6|203607.6|263
1605759600000|2020-11-19 04:20:00|203769.8|203619.8|203750.3|203600.3|203818.2|203668.2|203737.7|203587.7|341
1605759900000|2020-11-19 04:25:00|203750|203600|203705.2|203555.2|203752.1|203602.1|203697.4|203547.4|324
1605760200000|2020-11-19 04:30:00|203708.2|203558.2|203731.9|203581.9|203747.7|203597.7|203696.3|203546.3|400
1605760500000|2020-11-19 04:35:00|203733.7|203583.7|203717.5|203567.5|203739.4|203589.4|203699.3|203549.3|352
1605760800000|2020-11-19 04:40:00|203715.9|203565.9|203717.6|203567.6|203731.7|203581.7|203664.1|203514.1|333
1605761100000|2020-11-19 04:45:00|203717.1|203567.1|203675.1|203525.1|203725.8|203575.8|203670.8|203520.8|424
1605761400000|2020-11-19 04:50:00|203676.4|203526.4|203665.4|203515.4|203679.4|203529.4|203621.5|203471.5|288
1605761700000|2020-11-19 04:55:00|203663.5|203513.5|203630.6|203480.6|203676.2|203526.2|203629.9|203479.9|344
1605762000000|2020-11-19 05:00:00|203636.7|203486.7|203667.2|203517.2|203746.2|203596.2|203632.4|203482.4|357
1605762300000|2020-11-19 05:05:00|203665.5|203515.5|203667.3|203517.3|203713.6|203563.6|203663.5|203513.5|408
1605762600000|2020-11-19 05:10:00|203671.5|203521.5|203700.8|203550.8|203708.1|203558.1|203624.5|203474.5|384
1605762900000|2020-11-19 05:15:00|203699.6|203549.6|203660.2|203510.2|203701.5|203551.5|203641.4|203491.4|319
1605763200000|2020-11-19 05:20:00|203661.3|203511.3|203699.2|203549.2|203732.1|203582.1|203661.3|203511.3|290
1605763500000|2020-11-19 05:25:00|203699.7|203549.7|203587|203437|203701.2|203551.2|203564.9|203414.9|425
1605763800000|2020-11-19 05:30:00|203586.4|203436.4|203582.1|203432.1|203615|203465|203559|203409|431
1605764100000|2020-11-19 05:35:00|203580.3|203430.3|203413.6|203263.6|203582.3|203432.3|203412.8|203262.8|441
1605764400000|2020-11-19 05:40:00|203413.7|203263.7|203417.9|203267.9|203465.9|203315.9|203409.9|203259.9|482
1605764700000|2020-11-19 05:45:00|203430.3|203280.3|203404.4|203254.4|203430.3|203280.3|203355.9|203205.9|464
1605765000000|2020-11-19 05:50:00|203404.6|203254.6|203414.4|203264.4|203436.1|203286.1|203395|203245|433
1605765300000|2020-11-19 05:55:00|203414.6|203264.6|203455.3|203305.3|203490.7|203340.7|203414.3|203264.3|408
1605765600000|2020-11-19 06:00:00|203455.8|203305.8|203414.6|203264.6|203483.2|203333.2|203377.7|203227.7|426
1605765900000|2020-11-19 06:05:00|203415.9|203265.9|203468.3|203318.3|203485.3|203335.3|203386.9|203236.9|394
1605766200000|2020-11-19 06:10:00|203467|203317|203507.7|203357.7|203528.5|203378.5|203461|203311|356
1605766500000|2020-11-19 06:15:00|203509.8|203359.8|203574.9|203424.9|203606.3|203456.3|203507|203357|430
1605766800000|2020-11-19 06:20:00|203590.2|203440.2|203614|203464|203634|203484|203588.2|203438.2|477
1605767100000|2020-11-19 06:25:00|203614.3|203464.3|203673.5|203523.5|203712.3|203562.3|203595.7|203445.7|462
1605767400000|2020-11-19 06:30:00|203672.3|203522.3|203550.8|203400.8|203686.7|203536.7|203539.7|203389.7|355
1605767700000|2020-11-19 06:35:00|203547.5|203397.5|203481.8|203331.8|203554|203404|203463.4|203313.4|476
1605768000000|2020-11-19 06:40:00|203474|203324|203419.2|203269.2|203474|203324|203395.6|203245.6|399
1605768300000|2020-11-19 06:45:00|203421|203271|203409.8|203259.8|203463.7|203318.5|203368.5|203239.2|417
1605768600000|2020-11-19 06:50:00|203410.7|203260.7|203352.3|203202.3|203448|203298|203311.5|203161.5|379
1605768900000|2020-11-19 06:55:00|203355.8|203205.8|203215.7|203065.7|203359|203209|203204.6|203054.6|537
1605769200000|2020-11-19 07:00:00|203214.8|203064.8|203331.8|203181.8|203419.2|203269.2|203214.8|203064.8|659
1605769500000|2020-11-19 07:05:00|203335.5|203185.5|203308.4|203158.4|203446.3|203296.3|203283.7|203133.7|698
1605769800000|2020-11-19 07:10:00|203306.8|203156.8|203255.1|203105.1|203317.5|203167.5|203232.7|203082.7|639
1605770100000|2020-11-19 07:15:00|203245.1|203095.1|203030.6|202880.6|203252.3|203102.3|203020.1|202870.1|685
1605770400000|2020-11-19 07:20:00|203032.9|202882.9|203181.1|203031.1|203197.8|203047.8|203030.8|202880.8|774
1605770700000|2020-11-19 07:25:00|203184.9|203034.9|203360.3|203210.3|203362.9|203212.9|203159.8|203009.8|726
1605771000000|2020-11-19 07:30:00|203360.4|203210.4|203191.1|203041.1|203360.4|203210.4|203173.1|203023.1|620
1605771300000|2020-11-19 07:35:00|203173.7|203023.7|203321.3|203171.3|203343.1|203193.1|203144.3|202994.3|657
1605771600000|2020-11-19 07:40:00|203321.7|203171.7|203253.2|203103.2|203332.4|203182.4|203190.4|203040.4|630
1605771900000|2020-11-19 07:45:00|203258.3|203108.3|203365.4|203215.4|203367.5|203217.5|203243|203093|698
1605772200000|2020-11-19 07:50:00|203365.6|203215.6|203398.9|203248.9|203490.9|203340.9|203331.7|203181.7|734
1605772500000|2020-11-19 07:55:00|203399.3|203249.3|203383.1|203233.1|203508.9|203358.9|203372.3|203222.3|733
1605772800000|2020-11-19 08:00:00|203380.8|203230.8|203508.7|203358.7|203508.7|203358.7|203211.9|203061.9|932
1605773100000|2020-11-19 08:05:00|203506.8|203356.8|203600.4|203450.4|203658.6|203508.6|203464.4|203314.4|955
1605773400000|2020-11-19 08:10:00|203605.5|203455.5|203748.8|203598.8|203858.2|203708.2|203562.7|203412.7|821
1605773700000|2020-11-19 08:15:00|203749.8|203599.8|203819|203669|203868.6|203718.6|203741.6|203591.6|761
1605774000000|2020-11-19 08:20:00|203822.5|203672.5|203797.3|203647.3|203846.8|203696.8|203723.8|203573.8|763
1605774300000|2020-11-19 08:25:00|203796.6|203646.6|203768.1|203618.1|203892.9|203742.9|203732.9|203601.7|759
1605774600000|2020-11-19 08:30:00|203767|203617|203759|203609|203888.8|203738.8|203752.4|203602.4|771
1605774900000|2020-11-19 08:35:00|203757.2|203607.2|203775.1|203625.1|203863.6|203713.6|203745.5|203595.5|751
1605775200000|2020-11-19 08:40:00|203762|203612|203823.9|203673.9|203872.1|203756|203725.7|203575.7|607
1605775500000|2020-11-19 08:45:00|203827.7|203677.7|204079.9|203929.9|204097.9|203947.9|203728.6|203629.2|815
1605775800000|2020-11-19 08:50:00|204075.9|203925.9|204088.7|203938.7|204130.2|203980.2|203989.7|203882.4|910
1605776100000|2020-11-19 08:55:00|204087.8|203937.8|204122.9|203972.9|204142.5|204021|203989.4|203839.4|923
1605776400000|2020-11-19 09:00:00|204132.1|203982.1|204369|204219|204369|204219|204132.1|203982.1|885
1605776700000|2020-11-19 09:05:00|204371|204221|204222.7|204072.7|204403.5|204253.5|204198.6|204053.7|851
1605777000000|2020-11-19 09:10:00|204222.1|204072.1|204124.8|203974.8|204264.4|204114.4|204049.7|203899.7|823
1605777300000|2020-11-19 09:15:00|204127.9|203977.9|204131.8|203981.8|204206.1|204056.1|203985.4|203859.7|796
1605777600000|2020-11-19 09:20:00|204131.6|203981.6|204154.7|204004.7|204202|204052|204094|203944|818
1605777900000|2020-11-19 09:25:00|204155.8|204005.8|204046.3|203896.3|204171|204021|203985.5|203835.5|689
1605778200000|2020-11-19 09:30:00|204046.7|203896.7|204014.3|203864.3|204059.3|203909.3|203985.7|203835.7|778
1605778500000|2020-11-19 09:35:00|204016.4|203866.4|204083|203933|204179|204029|204015|203865|826
1605778800000|2020-11-19 09:40:00|204082.8|203932.8|204008.6|203858.6|204119.2|203969.2|203998.3|203848.3|792
1605779100000|2020-11-19 09:45:00|204008.5|203858.5|204079.3|203929.3|204117.3|203967.3|203918.6|203768.6|871
1605779400000|2020-11-19 09:50:00|204089|203939|203989.9|203839.9|204095.3|203945.3|203969.4|203819.4|784
1605779700000|2020-11-19 09:55:00|203990|203840|204147.5|203997.5|204183.2|204033.2|203984.9|203834.9|709
1605780000000|2020-11-19 10:00:00|204174.8|204024.8|204143.8|203993.8|204185.9|204035.9|204039.1|203889.1|758
1605780300000|2020-11-19 10:05:00|204141.1|203991.1|204267.6|204117.6|204296.2|204146.2|204026.4|203919|839
1605780600000|2020-11-19 10:10:00|204271.9|204121.9|204345.2|204195.2|204394.5|204244.5|204268.2|204118.2|832
1605780900000|2020-11-19 10:15:00|204345.6|204195.6|204318.2|204168.2|204403|204253|204291.5|204141.5|847
1605781200000|2020-11-19 10:20:00|204339.1|204189.1|204339.1|204189.1|204370.2|204226.6|204265.9|204141.6|812
1605781500000|2020-11-19 10:25:00|204316.3|204166.3|204303.6|204153.6|204335.4|204185.4|204235|204085|753
1605781800000|2020-11-19 10:30:00|204285.9|204135.9|203960|203810|204306|204156|203920.6|203770.6|814
1605782100000|2020-11-19 10:35:00|203959.2|203809.2|203839.3|203689.3|203959.2|203809.2|203838.5|203688.5|701
1605782400000|2020-11-19 10:40:00|203837.4|203687.4|203876.9|203726.9|203882.4|203732.4|203832.1|203682.1|728
1605782700000|2020-11-19 10:45:00|203877.2|203727.2|203754|203604|203877.2|203727.2|203754|203604|756
1605783000000|2020-11-19 10:50:00|203754.2|203604.2|203805.8|203655.8|203813.5|203663.5|203687.9|203537.9|734
1605783300000|2020-11-19 10:55:00|203806.4|203656.4|203806.9|203656.9|203854|203704|203751.4|203601.4|708
1605783600000|2020-11-19 11:00:00|203807.1|203657.1|203685.8|203535.8|203825|203713|203632.7|203482.7|765
1605783900000|2020-11-19 11:05:00|203685.7|203535.7|203791.5|203641.5|203796|203646|203685.7|203535.7|791
1605784200000|2020-11-19 11:10:00|203791.3|203641.3|203752.9|203602.9|203793.5|203643.5|203629|203479|760
1605784500000|2020-11-19 11:15:00|203752|203602|203868.1|203718.1|203901.6|203751.6|203732.9|203582.9|720
1605784800000|2020-11-19 11:20:00|203866.7|203716.7|203855.1|203705.1|203905.8|203755.8|203807.3|203657.3|615
1605785100000|2020-11-19 11:25:00|203850.9|203700.9|203624.7|203474.7|203867.1|203717.1|203531.9|203410.6|801
1605785400000|2020-11-19 11:30:00|203625.2|203475.2|203668.8|203518.8|203680.3|203530.3|203576.9|203426.9|759
1605785700000|2020-11-19 11:35:00|203668.9|203518.9|203510.1|203360.1|203671.7|203521.7|203468.9|203318.9|685
1605786000000|2020-11-19 11:40:00|203512.2|203362.2|203432|203282|203573.4|203423.4|203424.3|203274.3|668
1605786300000|2020-11-19 11:45:00|203429.9|203279.9|203340.6|203190.6|203431.9|203281.9|203259.9|203109.9|863
1605786600000|2020-11-19 11:50:00|203340.7|203190.7|203372.2|203222.2|203429|203279|203239.4|203120.4|612
1605786900000|2020-11-19 11:55:00|203373.2|203223.2|203437.7|203287.7|203451.4|203301.4|203267|203121.6|760
1605787200000|2020-11-19 12:00:00|203437.3|203287.3|203398.8|203248.8|203439.2|203289.2|203279.4|203129.4|875
1605787500000|2020-11-19 12:05:00|203399.8|203249.8|203412.7|203262.7|203485.8|203335.8|203278.4|203128.4|859
1605787800000|2020-11-19 12:10:00|203413.7|203263.7|203402.6|203252.6|203455.4|203327.3|203333.6|203183.6|789
1605788100000|2020-11-19 12:15:00|203402.7|203252.7|203390.7|203240.7|203461.9|203311.9|203270.6|203120.6|810
1605788400000|2020-11-19 12:20:00|203387.8|203237.8|203401.3|203251.3|203421.6|203271.6|203346.8|203196.8|674
1605788700000|2020-11-19 12:25:00|203403|203253|203493.3|203343.3|203548.7|203398.7|203369.9|203219.9|835
1605789000000|2020-11-19 12:30:00|203488.3|203338.3|203411.8|203261.8|203499.4|203349.4|203305.8|203155.8|836
1605789300000|2020-11-19 12:35:00|203411.5|203261.5|203457.1|203307.1|203502.9|203352.9|203327.6|203177.6|830
1605789600000|2020-11-19 12:40:00|203456|203306|203525.8|203375.8|203564.5|203414.5|203382.3|203232.3|707
1605789900000|2020-11-19 12:45:00|203527.6|203377.6|203456.4|203306.4|203613.8|203463.8|203456.2|203306.2|808
1605790200000|2020-11-19 12:50:00|203459.7|203309.7|203468.8|203318.8|203597.7|203447.7|203426.5|203276.5|874
1605790500000|2020-11-19 12:55:00|203469.9|203319.9|203562|203412|203569.7|203419.7|203423.4|203273.4|882
1605790800000|2020-11-19 13:00:00|203561.6|203411.6|203626.2|203476.2|203757.1|203607.1|203546.4|203396.4|1064
1605791100000|2020-11-19 13:05:00|203624.4|203474.4|203399.3|203249.3|203631|203481|203399.3|203249.3|968
1605791400000|2020-11-19 13:10:00|203399.6|203249.6|203246.6|203096.6|203403.6|203253.6|203179.9|203029.9|843
1605791700000|2020-11-19 13:15:00|203247.2|203097.2|203219|203069|203368.2|203218.2|203176.7|203044.7|871
1605792000000|2020-11-19 13:20:00|203240.8|203090.8|203209.9|203059.9|203317.8|203167.8|203150.7|203000.7|815
1605792300000|2020-11-19 13:25:00|203210.7|203060.7|203317.6|203167.6|203360.6|203210.6|203162.1|203050.8|572
1605792600000|2020-11-19 13:30:00|203332|203182|203424.1|203274.1|203470.1|203320.1|203306.4|203156.4|791
1605792900000|2020-11-19 13:35:00|203419|203269|203520.1|203370.1|203617.8|203515|203388.6|203265.1|897
1605793200000|2020-11-19 13:40:00|203520.3|203370.3|203395.6|203245.6|203577.4|203452.7|203350.4|203241.6|918
1605793500000|2020-11-19 13:45:00|203402.8|203252.8|203191.4|203041.4|203468.8|203350.2|203145.5|203041.1|1000
1605793800000|2020-11-19 13:50:00|203191.1|203041.1|203032.6|202882.6|203195.4|203045.4|202915|202770.9|940
1605794100000|2020-11-19 13:55:00|203035.8|202885.8|202939.6|202789.6|203055.7|202905.7|202873.3|202769.7|954
1605794400000|2020-11-19 14:00:00|202939.4|202789.4|202977.6|202827.6|203100.8|202983.9|202938.9|202788.9|998
1605794700000|2020-11-19 14:05:00|202976.5|202826.5|202974.7|202824.7|203025.8|202896.8|202885|202743.2|913
1605795000000|2020-11-19 14:10:00|202974.9|202824.9|203045.6|202895.6|203051.8|202921.7|202717.4|202567.4|969
1605795300000|2020-11-19 14:15:00|203045.2|202895.2|203047|202897|203074.8|202955|202881.9|202731.9|934
1605795600000|2020-11-19 14:20:00|203046.4|202896.4|203293.9|203143.9|203310.1|203192.5|203033.5|202883.5|875
1605795900000|2020-11-19 14:25:00|203293.1|203143.1|203167|203017|203337.9|203187.9|203094.3|202969.9|906
1605796200000|2020-11-19 14:30:00|203175.5|203025.5|203124.1|202974.1|203343.5|203193.5|203083|202933|1036
1605796500000|2020-11-19 14:35:00|203123.9|202973.9|202878.7|202728.7|203183.8|203033.8|202818.9|202668.9|1047
1605796800000|2020-11-19 14:40:00|202879.3|202729.3|202747|202597|202915.2|202777.7|202702.9|202590.9|1032
1605797100000|2020-11-19 14:45:00|202749.6|202599.6|202477|202327|202754|202615|202423.7|202278.4|995
1605797400000|2020-11-19 14:50:00|202477.8|202327.8|202350.8|202200.8|202506.9|202385.5|202325.8|202196.7|986
1605797700000|2020-11-19 14:55:00|202357.6|202207.6|202395.2|202245.2|202522.3|202372.3|202324.8|202184.5|995
1605798000000|2020-11-19 15:00:00|202393.7|202243.7|202373.8|202223.8|202425.2|202275.2|202196.5|202046.5|1015
1605798300000|2020-11-19 15:05:00|202370.5|202220.5|202350.4|202200.4|202370.9|202220.9|202066.2|201916.2|969
1605798600000|2020-11-19 15:10:00|202349.8|202199.8|202518.2|202368.2|202533.4|202383.4|202280.4|202152.7|914
1605798900000|2020-11-19 15:15:00|202517.4|202367.4|202445.3|202295.3|202517.4|202398.2|202344|202215.5|916
1605799200000|2020-11-19 15:20:00|202447.5|202297.5|202554.5|202404.5|202557.2|202436.7|202325.5|202214.4|874
1605799500000|2020-11-19 15:25:00|202553.7|202403.7|202491.8|202341.8|202672.7|202530.7|202415.6|202265.6|989
1605799800000|2020-11-19 15:30:00|202488.1|202338.1|202399.2|202349.2|202543.1|202437.3|202398.8|202288.1|962
1605800100000|2020-11-19 15:35:00|202401.3|202351.3|202272.2|202122.2|202422.8|202351.5|202219.3|202072.2|916
1605800400000|2020-11-19 15:40:00|202271.9|202121.9|201880.5|201730.5|202279.8|202129.8|201853.8|201727.8|865
1605800700000|2020-11-19 15:45:00|201874.9|201724.9|201987.3|201837.3|202037.5|201910.5|201783.8|201633.8|928
1605801000000|2020-11-19 15:50:00|201985.9|201835.9|201946.9|201796.9|202047.2|201897.2|201903.9|201780.9|748
1605801300000|2020-11-19 15:55:00|201945.5|201795.5|201949.6|201799.6|202072.6|201922.6|201832.5|201718.7|861
1605801600000|2020-11-19 16:00:00|201952.7|201802.7|201958.6|201808.6|202004.7|201876.3|201845.2|201695.2|868
1605801900000|2020-11-19 16:05:00|201957.4|201807.4|202047.6|201897.6|202055.1|201905.1|201852.7|201710.1|792
1605802200000|2020-11-19 16:10:00|202047.7|201897.7|202017.4|201867.4|202077.2|201970.6|201991.5|201847.7|756
1605802500000|2020-11-19 16:15:00|202016.7|201866.7|202029.5|201879.5|202045.6|201911.7|201901.3|201772.1|803
1605802800000|2020-11-19 16:20:00|202028.8|201878.8|201979.9|201829.9|202050.1|201918.5|201895.7|201745.7|688
1605803100000|2020-11-19 16:25:00|201980.3|201830.3|201787.2|201637.2|202013.5|201863.5|201696.2|201593.4|751
1605803400000|2020-11-19 16:30:00|201790|201640|201729.2|201579.2|201859.9|201724|201667.8|201517.8|935
1605803700000|2020-11-19 16:35:00|201741|201591|201843.4|201693.4|201900.1|201750.1|201683.6|201533.6|916
1605804000000|2020-11-19 16:40:00|201843.6|201693.6|201963.4|201813.4|201988.6|201857.1|201810.3|201693.4|812
1605804300000|2020-11-19 16:45:00|201961.9|201811.9|201967.5|201817.5|202012.9|201869|201898.5|201792.6|834
1605804600000|2020-11-19 16:50:00|201966.9|201816.9|201983.4|201833.4|201999.4|201896.2|201880.4|201765.4|806
1605804900000|2020-11-19 16:55:00|201980.7|201830.7|201921.4|201771.4|201989.3|201839.3|201816.1|201705.8|795
1605805200000|2020-11-19 17:00:00|201921.7|201771.7|202058.1|201908.1|202108.1|201964.5|201829.3|201691.7|744
1605805500000|2020-11-19 17:05:00|202058.5|201908.5|202056.2|201906.2|202099.2|201982.1|201959.6|201830.3|700
1605805800000|2020-11-19 17:10:00|202056.1|201906.1|201915.2|201765.2|202092.4|201942.4|201894.8|201765.2|780
1605806100000|2020-11-19 17:15:00|201919|201769|201898|201748|201979.7|201873.7|201772.4|201672.9|843
1605806400000|2020-11-19 17:20:00|201897.6|201747.6|201893.2|201743.2|201952.9|201815.3|201822.1|201707.1|673
1605806700000|2020-11-19 17:25:00|201893.5|201743.5|201848.9|201698.9|201899.7|201776.1|201788.8|201669.3|811
1605807000000|2020-11-19 17:30:00|201849|201699|201810.5|201660.5|201849|201699|201656|201533.1|830
1605807300000|2020-11-19 17:35:00|201809.9|201659.9|201844.9|201694.9|201860|201738.4|201692|201542|769
1605807600000|2020-11-19 17:40:00|201843.3|201693.3|201881.4|201731.4|201931.2|201790.2|201687.5|201588.6|820
1605807900000|2020-11-19 17:45:00|201879.8|201729.8|201946.8|201896.8|201993.6|201896.9|201871.4|201721.4|645
1605808200000|2020-11-19 17:50:00|201942|201892|201946.8|201796.8|202013.2|201892|201879.9|201774.3|774
1605808500000|2020-11-19 17:55:00|201944.6|201794.6|201850.7|201700.7|201966.9|201857.6|201800.5|201666|776
1605808800000|2020-11-19 18:00:00|201851.1|201701.1|201713.3|201563.3|201851.1|201712.1|201602.8|201497.8|788
1605809100000|2020-11-19 18:05:00|201715.8|201565.8|201795.3|201645.3|201831.9|201691.1|201647.4|201542.8|850
1605809400000|2020-11-19 18:10:00|201795.5|201645.5|201782.8|201632.8|201815.2|201707.2|201661.2|201560.3|770
1605809700000|2020-11-19 18:15:00|201782.6|201632.6|201890.9|201740.9|201929.8|201795.1|201733.3|201618.7|854
1605810000000|2020-11-19 18:20:00|201888.7|201738.7|201801.5|201651.5|201966.8|201842.6|201746|201646.8|755
1605810300000|2020-11-19 18:25:00|201755.7|201705.7|201963.8|201813.8|201987.4|201871.8|201744|201639.3|763
1605810600000|2020-11-19 18:30:00|201964|201814|201977.3|201827.3|202058.1|201914.5|201884.1|201734.1|791
1605810900000|2020-11-19 18:35:00|201974.8|201824.8|201931.4|201781.4|202031.6|201920.8|201875.9|201771.5|742
1605811200000|2020-11-19 18:40:00|201930.9|201780.9|201879|201729|201939.8|201829.7|201806.2|201656.2|694
1605811500000|2020-11-19 18:45:00|201876.3|201726.3|201695.4|201545.4|201884.8|201734.8|201691.4|201541.4|704
1605811800000|2020-11-19 18:50:00|201694.5|201544.5|201701.9|201551.9|201737.4|201602.4|201613.3|201463.3|646
1605812100000|2020-11-19 18:55:00|201694.8|201544.8|201644.1|201494.1|201777.5|201652.5|201639.5|201493.8|628
1605812400000|2020-11-19 19:00:00|201643.6|201493.6|201586.8|201436.8|201647.6|201529.5|201514.9|201414.2|681
1605812700000|2020-11-19 19:05:00|201590.8|201440.8|201426.9|201376.9|201615.8|201515|201422.1|201318.9|586
1605813000000|2020-11-19 19:10:00|201426.3|201376.3|201424.7|201274.7|201544.4|201444.3|201351.9|201246.1|654
1605813300000|2020-11-19 19:15:00|201374.1|201324.1|201401.6|201251.6|201494.6|201364.4|201327.4|201222|788
1605813600000|2020-11-19 19:20:00|201401.3|201251.3|201461.1|201311.1|201588.4|201486.5|201345.9|201195.9|766
1605813900000|2020-11-19 19:25:00|201461.9|201311.9|201407.7|201257.7|201562.3|201412.3|201368.3|201218.3|743
1605814200000|2020-11-19 19:30:00|201408|201258|201506.1|201356.1|201512.5|201362.5|201341|201233.8|737
1605814500000|2020-11-19 19:35:00|201505.8|201355.8|201390.3|201240.3|201505.8|201380.4|201321.6|201207.9|702
1605814800000|2020-11-19 19:40:00|201390.5|201240.5|201353.4|201203.4|201444.5|201311.8|201330.6|201200.6|649
1605815100000|2020-11-19 19:45:00|201351.3|201201.3|201383.9|201233.9|201384.5|201266|201237.4|201134.6|702
1605815400000|2020-11-19 19:50:00|201387.5|201237.5|201480.7|201330.7|201486.2|201379.8|201256.8|201160.9|745
1605815700000|2020-11-19 19:55:00|201480.6|201330.6|201258.2|201108.2|201486.6|201386.4|201258.2|201108.2|902
1605816000000|2020-11-19 20:00:00|201238.8|201088.8|201351.7|201201.7|201380.2|201230.2|201170.3|201034.6|800
1605816300000|2020-11-19 20:05:00|201355.7|201205.7|201450.8|201300.8|201459.2|201358|201344.4|201194.4|807
1605816600000|2020-11-19 20:10:00|201449.3|201299.3|201398.7|201248.7|201460.4|201310.4|201322.6|201180.9|772
1605816900000|2020-11-19 20:15:00|201397.8|201247.8|201442.2|201292.2|201501.3|201351.3|201347.6|201243.8|856
1605817200000|2020-11-19 20:20:00|201436.1|201286.1|201434.7|201284.7|201473.8|201323.8|201357.4|201241.7|845
1605817500000|2020-11-19 20:25:00|201434.5|201284.5|201458.4|201308.4|201503.8|201353.8|201428.7|201278.7|819
1605817800000|2020-11-19 20:30:00|201457.5|201307.5|201421.7|201271.7|201496.5|201366.2|201377.4|201247.7|796
1605818100000|2020-11-19 20:35:00|201421.9|201271.9|201361.5|201211.5|201441|201291|201333.9|201183.9|816
1605818400000|2020-11-19 20:40:00|201362.6|201212.6|201425.4|201275.4|201429|201279|201346.9|201196.9|783
1605818700000|2020-11-19 20:45:00|201426.3|201276.3|201486.3|201336.3|201486.3|201336.3|201390.2|201240.2|831
1605819000000|2020-11-19 20:50:00|201486.4|201336.4|201423.2|201273.2|201521.7|201371.7|201395.8|201245.8|946
1605819300000|2020-11-19 20:55:00|201420|201270|201403.8|201253.8|201489.9|201339.9|201391.3|201241.3|915
1605819600000|2020-11-19 21:00:00|201399.8|201249.8|201343|201193|201442.4|201292.4|201338.1|201188.1|705
1605819900000|2020-11-19 21:05:00|201342.8|201192.8|201351.3|201201.3|201370.4|201220.4|201331.2|201181.2|500
1605820200000|2020-11-19 21:10:00|201352.3|201202.3|201381.9|201231.9|201406.5|201256.5|201337.6|201187.6|516
1605820500000|2020-11-19 21:15:00|201382.5|201232.5|201356.8|201206.8|201424.1|201274.1|201351.1|201201.1|483
1605820800000|2020-11-19 21:20:00|201356|201206|201372.7|201222.7|201384.1|201234.1|201339.2|201189.2|311
1605821100000|2020-11-19 21:25:00|201373.2|201223.2|201512|201362|201512|201362|201357.5|201207.5|348
1605821400000|2020-11-19 21:30:00|201512.9|201362.9|201597.9|201447.9|201597.9|201447.9|201466.8|201316.8|606
1605821700000|2020-11-19 21:35:00|201600.1|201450.1|201627.6|201477.6|201629.9|201479.9|201570|201420|422
1605822000000|2020-11-19 21:40:00|201624.7|201474.7|201650.9|201500.9|201661.8|201511.8|201619.5|201469.5|362
1605822300000|2020-11-19 21:45:00|201655.9|201505.9|201656.7|201506.7|201682.3|201532.3|201631.3|201481.3|292
1605822600000|2020-11-19 21:50:00|201652.7|201502.7|202025.3|201875.3|202043.1|201893.1|201635.5|201485.5|462
1605822900000|2020-11-19 21:55:00|202009.9|201859.9|201978.8|201828.8|202135.5|201985.5|201917|201757|593
1605823200000|2020-11-19 22:00:00|201979.9|201829.9|201886.2|201736.2|201979.9|201829.9|201861.9|201711.9|58
1605823500000|2020-11-19 22:05:00|201879.2|201729.2|201990.4|201739.5|202123.8|201824.2|201837.9|201654.4|217
1605823800000|2020-11-19 22:10:00|201989.5|201736.4|202072.4|201753.4|202087.2|201871.4|201923.3|201701.1|234
1605824100000|2020-11-19 22:15:00|202073.1|201754.1|202043.9|201893.9|202145.6|201930.9|201963.1|201733.8|222
1605824400000|2020-11-19 22:20:00|202035.9|201885.9|202011.1|201861.1|202171.2|201955.2|201997.6|201796.1|189
1605824700000|2020-11-19 22:25:00|201976|201826|202113.5|201845.2|202130.9|201978.1|201964.1|201775.7|168
1605825000000|2020-11-19 22:30:00|202031.1|201881.1|202099.9|201824.8|202140.4|201959|202023.6|201802.1|137
1605825300000|2020-11-19 22:35:00|202088.8|201813.5|202057.3|201907.3|202136.3|201961|202026.8|201752.7|151
1605825600000|2020-11-19 22:40:00|202057.7|201907.7|202177|201858|202214.1|202038.1|202017.2|201780.8|283
1605825900000|2020-11-19 22:45:00|202093.5|201943.5|202097|201947|202205.5|201999.7|202050.6|201835.5|247
1605826200000|2020-11-19 22:50:00|202105.5|201955.5|202106.1|201956.1|202228.7|202024|202065.2|201915.2|292
1605826500000|2020-11-19 22:55:00|202124.2|201974.2|202179.8|202029.8|202183|202033|202102.4|201952.4|233
1605826800000|2020-11-19 23:00:00|202180.4|202030.4|202521.9|202371.9|202566.5|202416.5|202167.4|202017.4|547
1605827100000|2020-11-19 23:05:00|202522.5|202372.5|202411|202261|202522.6|202372.6|202392.5|202242.5|442
1605827400000|2020-11-19 23:10:00|202399|202249|202372.1|202222.1|202457.8|202307.8|202352.1|202202.1|356
1605827700000|2020-11-19 23:15:00|202375.9|202225.9|202472|202322|202485.2|202335.2|202370.7|202220.7|354
1605828000000|2020-11-19 23:20:00|202469.2|202319.2|202413.1|202263.1|202469.2|202319.2|202365|202215|422
1605828300000|2020-11-19 23:25:00|202411.9|202261.9|202471.2|202321.2|202475.8|202325.8|202358.6|202208.6|391
1605828600000|2020-11-19 23:30:00|202470.9|202320.9|202496.9|202346.9|202511.5|202361.5|202441|202291|331
1605828900000|2020-11-19 23:35:00|202497.4|202347.4|202504.5|202354.5|202553.9|202403.9|202482.8|202332.8|407
1605829200000|2020-11-19 23:40:00|202504.3|202354.3|202498.2|202348.2|202547|202397|202448.6|202298.6|401
1605829500000|2020-11-19 23:45:00|202500.8|202350.8|202546.2|202396.2|202546.2|202396.2|202497|202347|315
1605829800000|2020-11-19 23:50:00|202546.4|202396.4|202523.2|202373.2|202566.4|202416.4|202483.4|202333.4|385
1605830100000|2020-11-19 23:55:00|202523.4|202373.4|202592.3|202442.3|202613.9|202463.9|202519.4|202369.4|331
1605830400000|2020-11-20 00:00:00|202592.2|202442.2|202367.1|202217.1|202601.4|202451.4|202361.3|202211.3|585
1605830700000|2020-11-20 00:05:00|202365.6|202215.6|202205.1|202055.1|202406.1|202256.1|202192.5|202042.5|552
1605831000000|2020-11-20 00:10:00|202204.6|202054.6|202279.3|202129.3|202328.9|202178.9|202049.6|201899.6|665
1605831300000|2020-11-20 00:15:00|202265.7|202115.7|202441.8|202291.8|202455.1|202305.1|202232.9|202082.9|476
1605831600000|2020-11-20 00:20:00|202442.7|202292.7|202432.5|202282.5|202447.3|202339.5|202379.7|202229.7|438
1605831900000|2020-11-20 00:25:00|202432.4|202282.4|202433.8|202283.8|202493|202343|202390.6|202240.6|483
1605832200000|2020-11-20 00:30:00|202427.2|202277.2|202269.8|202119.8|202428.8|202278.8|202230.6|202080.6|497
1605832500000|2020-11-20 00:35:00|202269.1|202119.1|202301.1|202151.1|202362|202212|202266.7|202116.7|398
1605832800000|2020-11-20 00:40:00|202301.6|202151.6|202319.6|202169.6|202345.5|202195.5|202301.6|202151.6|415
1605833100000|2020-11-20 00:45:00|202318.9|202168.9|202303.7|202153.7|202372.2|202222.2|202298.1|202148.1|454
1605833400000|2020-11-20 00:50:00|202315.3|202165.3|202342.6|202192.6|202399.2|202249.2|202305.9|202155.9|482
1605833700000|2020-11-20 00:55:00|202346.1|202196.1|202319.3|202169.3|202359.6|202209.6|202269.6|202119.6|529
1605834000000|2020-11-20 01:00:00|202317.9|202167.9|202361.4|202211.4|202385.2|202235.2|202261.8|202111.8|513
1605834300000|2020-11-20 01:05:00|202358.8|202208.8|202272.5|202122.5|202360.9|202210.9|202238.3|202088.3|451
1605834600000|2020-11-20 01:10:00|202271.6|202121.6|202215.6|202065.6|202280.2|202130.2|202193.8|202043.8|501
1605834900000|2020-11-20 01:15:00|202214.9|202064.9|202115.9|201965.9|202214.9|202064.9|202107.4|201957.4|494
1605835200000|2020-11-20 01:20:00|202118|201968|202147.6|201997.6|202197.8|202047.8|202071.5|201921.5|490
1605835500000|2020-11-20 01:25:00|202149.2|201999.2|202239.5|202089.5|202280.9|202130.9|202146.2|201996.2|537
1605835800000|2020-11-20 01:30:00|202251.1|202101.1|202301.9|202151.9|202320.9|202170.9|202219.8|202069.8|570
1605836100000|2020-11-20 01:35:00|202297.3|202147.3|202230.2|202080.2|202313.5|202163.5|202219.8|202069.8|506
1605836400000|2020-11-20 01:40:00|202230.5|202080.5|202235.2|202085.2|202296.9|202146.9|202228.5|202078.5|525
1605836700000|2020-11-20 01:45:00|202236.8|202086.8|202243.2|202093.2|202244.8|202094.8|202137.5|201987.5|473
1605837000000|2020-11-20 01:50:00|202242.4|202092.4|202203.7|202053.7|202321.2|202171.2|202193.3|202043.3|552
1605837300000|2020-11-20 01:55:00|202203.8|202053.8|202247.8|202097.8|202250.9|202100.9|202200.9|202050.9|477
1605837600000|2020-11-20 02:00:00|202245.9|202095.9|202394.8|202244.8|202437|202287|202245.8|202095.8|508
1605837900000|2020-11-20 02:05:00|202392.7|202242.7|202396.9|202246.9|202475.2|202325.2|202374.3|202224.3|466
1605838200000|2020-11-20 02:10:00|202399|202249|202459.9|202309.9|202484.7|202334.7|202396.8|202246.8|480
1605838500000|2020-11-20 02:15:00|202460.5|202310.5|202480.7|202330.7|202483.2|202333.2|202418.7|202268.7|392
1605838800000|2020-11-20 02:20:00|202473.7|202323.7|202501.1|202351.1|202508.5|202358.5|202456.5|202306.5|377
1605839100000|2020-11-20 02:25:00|202495.8|202345.8|202612.4|202462.4|202637.3|202487.3|202495.8|202345.8|429
1605839400000|2020-11-20 02:30:00|202612.6|202462.6|202567.9|202417.9|202666.6|202516.6|202558.2|202408.2|421
1605839700000|2020-11-20 02:35:00|202568.5|202418.5|202491.6|202341.6|202593|202443|202475.1|202325.1|327
1605840000000|2020-11-20 02:40:00|202490.3|202340.3|202452.1|202302.1|202531.2|202381.2|202444.3|202294.3|302
1605840300000|2020-11-20 02:45:00|202454|202304|202375.8|202225.8|202458.4|202308.4|202366.9|202216.9|324
1605840600000|2020-11-20 02:50:00|202376.9|202226.9|202443.5|202293.5|202443.5|202293.5|202365.2|202215.2|343
1605840900000|2020-11-20 02:55:00|202451.9|202301.9|202377.5|202227.5|202481.4|202331.4|202373.2|202223.2|357
1605841200000|2020-11-20 03:00:00|202378.1|202228.1|202219.2|202069.2|202399.4|202249.4|202203.4|202053.4|452
1605841500000|2020-11-20 03:05:00|202219|202069|202208.4|202058.4|202245.8|202095.8|202200.6|202050.6|365
1605841800000|2020-11-20 03:10:00|202205.2|202055.2|202137.3|201987.3|202213.2|202063.2|202107.3|201957.3|367
1605842100000|2020-11-20 03:15:00|202140.4|201990.4|202168.3|202018.3|202171.4|202021.4|202115.9|201965.9|413
1605842400000|2020-11-20 03:20:00|202173.1|202023.1|202195.9|202045.9|202248.1|202098.1|202134.6|201984.6|553
1605842700000|2020-11-20 03:25:00|202189.9|202039.9|202219.4|202069.4|202236.4|202086.4|202162.5|202012.5|394
1605843000000|2020-11-20 03:30:00|202218.4|202068.4|202268.2|202118.2|202269.2|202119.2|202205.8|202055.8|425
1605843300000|2020-11-20 03:35:00|202265.6|202115.6|202273|202123|202289.4|202139.4|202241|202091|352
1605843600000|2020-11-20 03:40:00|202274.8|202124.8|202275.7|202125.7|202287.7|202137.7|202212.6|202062.6|349
1605843900000|2020-11-20 03:45:00|202275.3|202125.3|202254.2|202104.2|202301.7|202151.7|202246.4|202096.4|438
1605844200000|2020-11-20 03:50:00|202253.7|202103.7|202325|202175|202336.4|202186.4|202246.4|202096.4|451
1605844500000|2020-11-20 03:55:00|202325.7|202175.7|202278.3|202128.3|202340.5|202190.5|202265.3|202115.3|395
1605844800000|2020-11-20 04:00:00|202278.2|202128.2|202264.4|202114.4|202298.1|202148.1|202260.2|202110.2|332
1605845100000|2020-11-20 04:05:00|202263.1|202113.1|202226.4|202076.4|202275.5|202125.5|202218.3|202068.3|326
1605845400000|2020-11-20 04:10:00|202226|202076|202173.6|202023.6|202253.5|202103.5|202169.9|202019.9|392
1605845700000|2020-11-20 04:15:00|202175.2|202025.2|202192|202042|202215.3|202065.3|202160.3|202010.3|403
1605846000000|2020-11-20 04:20:00|202192.4|202042.4|202172|202022|202199.9|202049.9|202154|202004|333
1605846300000|2020-11-20 04:25:00|202172.2|202022.2|202179.3|202029.3|202211.6|202061.6|202169.3|202019.3|305
1605846600000|2020-11-20 04:30:00|202179.2|202029.2|202170.3|202020.3|202181.5|202031.5|202123.6|201973.6|323
1605846900000|2020-11-20 04:35:00|202170.4|202020.4|202114.9|201964.9|202173.4|202023.4|202106.6|201956.6|343
1605847200000|2020-11-20 04:40:00|202109.5|201959.5|202096|201946|202128|201978|202051.7|201901.7|459
1605847500000|2020-11-20 04:45:00|202082.8|201932.8|202129.7|201979.7|202144.8|201994.8|202081.5|201931.5|436
1605847800000|2020-11-20 04:50:00|202128.8|201978.8|202156.1|202006.1|202189.1|202039.1|202122.1|201972.1|473
1605848100000|2020-11-20 04:55:00|202152.7|202002.7|202201.1|202051.1|202203.8|202053.8|202134.7|201984.7|358
1605848400000|2020-11-20 05:00:00|202200.8|202050.8|202215.7|202065.7|202240.2|202090.2|202196.9|202046.9|489
1605848700000|2020-11-20 05:05:00|202215.4|202065.4|202245.8|202095.8|202266.4|202116.4|202206.7|202056.7|397
1605849000000|2020-11-20 05:10:00|202246.6|202096.6|202296.7|202146.7|202301.5|202151.5|202242.5|202092.5|378
1605849300000|2020-11-20 05:15:00|202296.2|202146.2|202319.4|202169.4|202323.3|202173.3|202289|202139|414
1605849600000|2020-11-20 05:20:00|202319.9|202169.9|202317.8|202167.8|202322.4|202172.4|202271.8|202121.8|274
1605849900000|2020-11-20 05:25:00|202318.4|202168.4|202322.5|202172.5|202342|202192|202315.7|202165.7|377
1605850200000|2020-11-20 05:30:00|202315.8|202165.8|202276.3|202126.3|202323.4|202173.4|202199.5|202049.5|447
1605850500000|2020-11-20 05:35:00|202276.6|202126.6|202246|202096|202285.1|202135.1|202196.7|202046.7|452
1605850800000|2020-11-20 05:40:00|202245|202095|202211.9|202061.9|202250.6|202100.6|202127|201977|455
1605851100000|2020-11-20 05:45:00|202210.8|202060.8|202241.9|202091.9|202260.2|202110.2|202207.5|202057.5|376
1605851400000|2020-11-20 05:50:00|202242|202092|202246.9|202096.9|202270|202120|202209.4|202059.4|375
1605851700000|2020-11-20 05:55:00|202248.6|202098.6|202215.7|202065.7|202248.6|202098.6|202170.9|202020.9|516
1605852000000|2020-11-20 06:00:00|202219.4|202069.4|202317|202167|202331.9|202181.9|202218.1|202068.1|453
1605852300000|2020-11-20 06:05:00|202315.9|202165.9|202296.5|202146.5|202343.3|202193.3|202258.1|202108.1|443
1605852600000|2020-11-20 06:10:00|202295.3|202145.3|202201|202051|202305.1|202155.1|202194.8|202044.8|491
1605852900000|2020-11-20 06:15:00|202204.8|202054.8|202195.9|202045.9|202213.8|202063.8|202115.8|201965.8|442
1605853200000|2020-11-20 06:20:00|202196.1|202046.1|202193.8|202043.8|202257.8|202107.8|202189.6|202039.6|492
1605853500000|2020-11-20 06:25:00|202193.7|202043.7|202133.9|201983.9|202196.3|202046.3|202123.3|201973.3|436
1605853800000|2020-11-20 06:30:00|202133.2|201983.2|202168.9|202018.9|202193.4|202043.4|202089.6|201939.6|532
1605854100000|2020-11-20 06:35:00|202169.3|202019.3|202126.5|201976.5|202260.2|202110.2|202124.7|201974.7|591
1605854400000|2020-11-20 06:40:00|202129|201979|202159.2|202009.2|202178|202028|202094.4|201944.4|404
1605854700000|2020-11-20 06:45:00|202161.7|202011.7|202123.8|201973.8|202172.4|202022.4|202121|201971|424
1605855000000|2020-11-20 06:50:00|202124.5|201974.5|202198.1|202048.1|202207.7|202057.7|202103.6|201953.6|393
1605855300000|2020-11-20 06:55:00|202196.9|202046.9|202251.8|202101.8|202263.5|202113.5|202183.1|202033.1|339
1605855600000|2020-11-20 07:00:00|202253.7|202103.7|202034.3|201884.3|202253.7|202103.7|201990.4|201840.4|555
1605855900000|2020-11-20 07:05:00|202034.4|201884.4|202208.6|202058.6|202242.4|202092.4|202033.5|201883.5|633
1605856200000|2020-11-20 07:10:00|202209.4|202059.4|202225.4|202075.4|202277|202167|202170.1|202020.1|584
1605856500000|2020-11-20 07:15:00|202224.7|202074.7|202211|202061|202248.5|202098.5|202175.5|202025.5|627
1605856800000|2020-11-20 07:20:00|202210.4|202060.4|202322.4|202172.4|202332.8|202182.8|202208.9|202058.9|477
1605857100000|2020-11-20 07:25:00|202317.4|202167.4|202341.8|202191.8|202371.1|202221.1|202248.8|202098.8|527
1605857400000|2020-11-20 07:30:00|202342.4|202192.4|202333|202183|202346.3|202196.3|202160.1|202010.1|648
1605857700000|2020-11-20 07:35:00|202334.1|202184.1|202354.3|202204.3|202414|202264|202293.7|202143.7|656
1605858000000|2020-11-20 07:40:00|202349.3|202199.3|202530|202380|202537|202387|202326.5|202176.5|757
1605858300000|2020-11-20 07:45:00|202529.6|202379.6|202456.8|202306.8|202535.4|202385.4|202414|202264|662
1605858600000|2020-11-20 07:50:00|202463.9|202313.9|202379.9|202229.9|202588.3|202438.3|202375.1|202225.1|697
1605858900000|2020-11-20 07:55:00|202380.4|202230.4|202507.4|202357.4|202538|202388|202380.4|202230.4|680
1605859200000|2020-11-20 08:00:00|202501.4|202351.4|202438.5|202288.5|202555.4|202405.4|202427.2|202277.2|787
1605859500000|2020-11-20 08:05:00|202441.6|202291.6|202429.7|202279.7|202504.2|202354.2|202398.4|202248.4|733
1605859800000|2020-11-20 08:10:00|202429.6|202279.6|202422|202272|202570|202420|202418|202268|696
1605860100000|2020-11-20 08:15:00|202422.1|202272.1|202301|202151|202425.4|202275.4|202187.5|202037.5|723
1605860400000|2020-11-20 08:20:00|202302.4|202152.4|202174.9|202024.9|202303.5|202153.5|202160.8|202010.8|595
1605860700000|2020-11-20 08:25:00|202175.3|202025.3|202133.7|201983.7|202210.8|202060.8|202067.6|201917.6|742
1605861000000|2020-11-20 08:30:00|202133.8|201983.8|202215.5|202065.5|202221.2|202071.2|202122.6|201972.6|772
1605861300000|2020-11-20 08:35:00|202214.5|202064.5|202257|202107|202324.3|202174.3|202151.5|202001.5|626
1605861600000|2020-11-20 08:40:00|202259.9|202109.9|202168.7|202018.7|202260.8|202110.8|202084.5|201934.5|729
1605861900000|2020-11-20 08:45:00|202169.3|202019.3|202155.6|202005.6|202170.5|202020.5|201991.5|201841.5|646
1605862200000|2020-11-20 08:50:00|202155.8|202005.8|202078.3|201928.3|202161.2|202011.2|202069.9|201919.9|632
1605862500000|2020-11-20 08:55:00|202077.4|201927.4|201974|201824|202124.2|202011|201944.4|201794.4|667
1605862800000|2020-11-20 09:00:00|201954.8|201804.8|202011.1|201861.1|202033.6|201883.6|201903|201753|718
1605863100000|2020-11-20 09:05:00|202012.8|201862.8|202112.5|201962.5|202158.9|202008.9|201992.4|201842.4|772
1605863400000|2020-11-20 09:10:00|202110.9|201960.9|202042.8|201892.8|202131.4|201981.4|202017.6|201867.6|716
1605863700000|2020-11-20 09:15:00|202042.4|201892.4|202064|201914|202067.1|201917.1|201937.6|201787.6|696
1605864000000|2020-11-20 09:20:00|202062.1|201912.1|202099.9|201949.9|202158|202008|202043.3|201893.3|684
1605864300000|2020-11-20 09:25:00|202100|201950|201896.6|201746.6|202192.9|202042.9|201886.8|201736.8|753
1605864600000|2020-11-20 09:30:00|201896.3|201746.3|201915.5|201765.5|201938.5|201788.5|201851.5|201701.5|682
1605864900000|2020-11-20 09:35:00|201913.3|201763.3|201836.6|201686.6|202003.9|201853.9|201804|201654|708
1605865200000|2020-11-20 09:40:00|201848.7|201698.7|201720.8|201570.8|201848.7|201698.7|201705.7|201555.7|747
1605865500000|2020-11-20 09:45:00|201721.1|201571.1|201701.1|201551.1|201773.2|201623.2|201625.5|201475.5|685
1605865800000|2020-11-20 09:50:00|201697.6|201547.6|201659.7|201509.7|201720.2|201570.2|201646.6|201496.6|630
1605866100000|2020-11-20 09:55:00|201656.6|201506.6|201666.3|201516.3|201799.2|201649.2|201656.6|201506.6|797
1605866400000|2020-11-20 10:00:00|201665.6|201515.6|201612.2|201462.2|201751.5|201601.5|201608.4|201458.4|761
1605866700000|2020-11-20 10:05:00|201612.5|201462.5|201696.9|201546.9|201752.5|201602.5|201595.2|201445.2|656
1605867000000|2020-11-20 10:10:00|201697.2|201547.2|201645.9|201495.9|201730.7|201580.7|201575.3|201425.3|616
1605867300000|2020-11-20 10:15:00|201644.2|201494.2|201763.3|201613.3|201794.6|201644.6|201644.1|201494.1|524
1605867600000|2020-11-20 10:20:00|201763.4|201613.4|201769.4|201619.4|201824.9|201674.9|201703.6|201553.6|511
1605867900000|2020-11-20 10:25:00|201770.3|201620.3|201651.1|201501.1|201801.8|201651.8|201616.8|201466.8|727
1605868200000|2020-11-20 10:30:00|201650.3|201500.3|201621.9|201471.9|201704.1|201554.1|201620.5|201470.5|690
1605868500000|2020-11-20 10:35:00|201623.4|201473.4|201667|201517|201690.3|201540.3|201561.7|201411.7|687
1605868800000|2020-11-20 10:40:00|201664.4|201514.4|201617.4|201467.4|201681.8|201531.8|201606.1|201456.1|758
1605869100000|2020-11-20 10:45:00|201617.6|201467.6|201548.9|201398.9|201708.6|201558.6|201542.4|201392.4|630
1605869400000|2020-11-20 10:50:00|201550.2|201400.2|201575.8|201425.8|201599.4|201449.4|201513.9|201363.9|749
1605869700000|2020-11-20 10:55:00|201574.2|201424.2|201607.6|201457.6|201660.8|201510.8|201532.8|201382.8|708
1605870000000|2020-11-20 11:00:00|201608.1|201458.1|201649.1|201499.1|201709.6|201559.6|201583.7|201433.7|699
1605870300000|2020-11-20 11:05:00|201636.3|201486.3|201516|201366|201641.5|201491.5|201491|201341|686
1605870600000|2020-11-20 11:10:00|201516.2|201366.2|201279.1|201129.1|201577.8|201427.8|201250.7|201100.7|692
1605870900000|2020-11-20 11:15:00|201283.3|201133.3|201367.8|201217.8|201453|201303|201277.3|201127.3|636
1605871200000|2020-11-20 11:20:00|201367.4|201217.4|201350.1|201200.1|201368.3|201218.3|201213.8|201063.8|690
1605871500000|2020-11-20 11:25:00|201350|201200|201390.2|201240.2|201425.4|201275.4|201324.4|201174.4|640
1605871800000|2020-11-20 11:30:00|201389.5|201239.5|201356.5|201206.5|201433|201283|201329.7|201179.7|669
1605872100000|2020-11-20 11:35:00|201356.8|201206.8|201264.1|201114.1|201404.6|201254.6|201229.7|201079.7|719
1605872400000|2020-11-20 11:40:00|201263.5|201113.5|201296.5|201146.5|201322.7|201172.7|201248|201098|724
1605872700000|2020-11-20 11:45:00|201295.9|201145.9|201113.4|200963.4|201309.9|201159.9|201091.3|200941.3|758
1605873000000|2020-11-20 11:50:00|201113.7|200963.7|201058.8|200908.8|201115.9|200965.9|200931.2|200781.2|691
1605873300000|2020-11-20 11:55:00|201058|200908|200961.9|200811.9|201088.5|200938.5|200921.5|200771.5|782
1605873600000|2020-11-20 12:00:00|200951.9|200801.9|201066|200916|201079.4|200929.4|200907.9|200757.9|832
1605873900000|2020-11-20 12:05:00|201067.5|200917.5|201124|200974|201125.6|200975.6|200966.4|200816.4|795
1605874200000|2020-11-20 12:10:00|201125.5|200975.5|201016|200866|201132.2|201009|200993.8|200843.8|729
1605874500000|2020-11-20 12:15:00|201024.4|200874.4|201052.3|200902.3|201122.5|200972.5|200966.6|200839.8|746
1605874800000|2020-11-20 12:20:00|201041.7|200891.7|201105.4|200955.4|201162.3|201012.3|200995.8|200865.1|693
1605875100000|2020-11-20 12:25:00|201105.6|200955.6|201039.5|200889.5|201183.6|201033.6|201031|200881|661
1605875400000|2020-11-20 12:30:00|201039.3|200889.3|201101|200951|201182|201032|200960.3|200856.2|716
1605875700000|2020-11-20 12:35:00|201101.4|200951.4|201211.4|201061.4|201213.3|201063.3|201048.7|200898.7|706
1605876000000|2020-11-20 12:40:00|201210.7|201060.7|201414.6|201264.6|201470.3|201320.3|201207.9|201057.9|720
1605876300000|2020-11-20 12:45:00|201414.3|201264.3|201198|201048|201443.2|201302.9|201130.6|200980.6|775
1605876600000|2020-11-20 12:50:00|201197.2|201047.2|201203.9|201053.9|201313.9|201163.9|201157.9|201007.9|629
1605876900000|2020-11-20 12:55:00|201206.2|201056.2|201129.5|200979.5|201310.2|201160.2|201122.8|200972.8|664
1605877200000|2020-11-20 13:00:00|201132.8|200982.8|201051.6|200901.6|201153.9|201003.9|200980.7|200830.7|803
1605877500000|2020-11-20 13:05:00|201048.1|200898.1|201165|201015|201171.6|201021.6|201034.9|200884.9|841
1605877800000|2020-11-20 13:10:00|201165.9|201015.9|201265.9|201115.9|201283.6|201133.6|201082.3|200932.3|757
1605878100000|2020-11-20 13:15:00|201265.4|201115.4|201432.7|201282.7|201432.7|201282.7|201205.1|201055.1|680
1605878400000|2020-11-20 13:20:00|201430.4|201280.4|201670.9|201520.9|201672.4|201522.4|201430.4|201280.4|856
1605878700000|2020-11-20 13:25:00|201671.7|201521.7|201744.5|201594.5|201754.3|201604.3|201626.5|201476.5|810
1605879000000|2020-11-20 13:30:00|201743.3|201593.3|201433.6|201283.6|201745.6|201595.6|201414.9|201264.9|784
1605879300000|2020-11-20 13:35:00|201431|201281|201561.4|201411.4|201613.5|201463.5|201364.4|201229.8|729
1605879600000|2020-11-20 13:40:00|201565|201415|201690.5|201540.5|201696.7|201546.7|201543.8|201393.8|860
1605879900000|2020-11-20 13:45:00|201689.4|201539.4|201745.2|201595.2|201798.7|201648.7|201604.5|201454.5|873
1605880200000|2020-11-20 13:50:00|201746.8|201596.8|201647.8|201497.8|201762|201612|201562.2|201412.2|832
1605880500000|2020-11-20 13:55:00|201649.9|201499.9|201784.4|201634.4|201790.3|201640.3|201574.6|201424.6|855
1605880800000|2020-11-20 14:00:00|201782.5|201632.5|201732.9|201582.9|201795.5|201645.5|201643.4|201493.4|888
1605881100000|2020-11-20 14:05:00|201733.8|201583.8|201628.5|201478.5|201739.7|201589.7|201477.4|201327.4|887
1605881400000|2020-11-20 14:10:00|201630.6|201480.6|201543.1|201393.1|201702.6|201552.6|201534|201384|868
1605881700000|2020-11-20 14:15:00|201567.3|201417.3|201518|201368|201616.8|201466.8|201393.8|201243.8|838
1605882000000|2020-11-20 14:20:00|201525|201375|201558.2|201408.2|201633.8|201483.8|201447.8|201297.8|955
1605882300000|2020-11-20 14:25:00|201556.7|201406.7|201486.6|201336.6|201612.6|201462.6|201418.2|201279.7|894
1605882600000|2020-11-20 14:30:00|201473.3|201323.3|201366.8|201216.8|201563.2|201413.2|201350.9|201200.9|981
1605882900000|2020-11-20 14:35:00|201371.3|201221.3|201367.8|201217.8|201506.6|201356.6|201338.1|201188.1|937
1605883200000|2020-11-20 14:40:00|201366.9|201216.9|201355.3|201205.3|201462.3|201360.3|201313.6|201163.6|841
1605883500000|2020-11-20 14:45:00|201355.5|201205.5|201283.3|201133.3|201441.3|201291.3|201243.5|201093.5|879
1605883800000|2020-11-20 14:50:00|201283.5|201133.5|201344.6|201194.6|201358.8|201208.8|201222.1|201072.1|910
1605884100000|2020-11-20 14:55:00|201345.3|201195.3|201436.3|201286.3|201480|201330|201332|201182|762
1605884400000|2020-11-20 15:00:00|201439.7|201289.7|201456.8|201306.8|201497.9|201364.3|201304.9|201154.9|825
1605884700000|2020-11-20 15:05:00|201458.9|201308.9|201366.4|201216.4|201458.9|201308.9|201316.9|201166.9|910
1605885000000|2020-11-20 15:10:00|201361.6|201211.6|201528.5|201378.5|201547.4|201397.4|201315.2|201165.2|900
1605885300000|2020-11-20 15:15:00|201529.7|201379.7|201745.2|201595.2|201750|201622.6|201529|201379|890
1605885600000|2020-11-20 15:20:00|201745.1|201595.1|201609.9|201459.9|201769.5|201663.4|201597.5|201447.5|903
1605885900000|2020-11-20 15:25:00|201611.6|201461.6|201400.7|201250.7|201694.6|201544.6|201395.8|201245.8|891
1605886200000|2020-11-20 15:30:00|201408.5|201258.5|201363.3|201213.3|201527.8|201400.7|201346.3|201196.3|854
1605886500000|2020-11-20 15:35:00|201371|201221|201144|200994|201371|201221|201000.5|200882.1|897
1605886800000|2020-11-20 15:40:00|201144.2|200994.2|201277.4|201127.4|201289.4|201139.4|201103.4|200978.9|852
1605887100000|2020-11-20 15:45:00|201276.3|201126.3|201391.3|201241.3|201404.5|201254.5|201260.1|201110.2|778
1605887400000|2020-11-20 15:50:00|201376.6|201226.6|201340.7|201190.7|201407.6|201257.6|201230|201119|609
1605887700000|2020-11-20 15:55:00|201339.8|201189.8|201252|201102|201442.6|201300.9|201212.1|201093.1|880
1605888000000|2020-11-20 16:00:00|201246.2|201096.2|201226|201076|201287.9|201160.6|201075.1|200947.9|965
1605888300000|2020-11-20 16:05:00|201223.1|201073.1|201072.1|200922.1|201255.7|201105.7|201050.9|200900.9|776
1605888600000|2020-11-20 16:10:00|201071.6|200921.6|201059.5|200909.5|201078.8|200928.8|200943.6|200800.5|742
1605888900000|2020-11-20 16:15:00|201059.4|200909.4|200946.8|200796.8|201061|200911|200845.1|200743.3|731
1605889200000|2020-11-20 16:20:00|200944.3|200794.3|201011.2|200861.2|201045.4|200935.5|200926.2|200776.2|678
1605889500000|2020-11-20 16:25:00|201012.7|200862.7|201027|200877|201050.6|200921.8|200967.1|200834.4|654
1605889800000|2020-11-20 16:30:00|201025.7|200875.7|201048.3|200898.3|201151|201033.5|200965.6|200827.4|905
1605890100000|2020-11-20 16:35:00|201047.7|200897.7|200940.7|200790.7|201052.7|200904.8|200898.1|200789.3|830
1605890400000|2020-11-20 16:40:00|200940.5|200790.5|200900.4|200750.4|200955|200817.3|200828.8|200724.5|687
1605890700000|2020-11-20 16:45:00|200846.2|200796.2|200982.9|200832.9|200990|200857|200831.1|200725.4|846
1605891000000|2020-11-20 16:50:00|200982.6|200832.6|200908.3|200758.3|201002.3|200852.3|200886|200736|830
1605891300000|2020-11-20 16:55:00|200903.3|200753.3|200921|200771|200929.7|200813.4|200862.5|200712.5|659
1605891600000|2020-11-20 17:00:00|200921.6|200771.6|200871.9|200821.9|200959.3|200835.1|200862.3|200761.7|710
1605891900000|2020-11-20 17:05:00|200872.6|200822.6|201051.7|200901.7|201062.5|200960.8|200861.1|200763.2|694
1605892200000|2020-11-20 17:10:00|201046.8|200896.8|201039.8|200889.8|201088.7|200938.7|200966.6|200816.6|750
1605892500000|2020-11-20 17:15:00|201039.6|200889.6|201019.6|200869.6|201106.6|200959.9|201004.1|200854.6|698
1605892800000|2020-11-20 17:20:00|201019.4|200869.4|201016.2|200866.2|201039.2|200898.4|200948.3|200830.1|700
1605893100000|2020-11-20 17:25:00|201016.3|200866.3|201046.2|200896.2|201085.4|200935.4|201009.1|200859.1|704
1605893400000|2020-11-20 17:30:00|201042.3|200892.3|201120.9|200970.9|201155.4|201005.4|201032.6|200882.6|766
1605893700000|2020-11-20 17:35:00|201123|200973|201051.5|200901.5|201135.4|201021.8|201028.7|200878.7|742
1605894000000|2020-11-20 17:40:00|201051.3|200901.3|201118.3|200968.3|201123|201023.1|201026.5|200897.3|693
1605894300000|2020-11-20 17:45:00|201119.1|200969.1|201182.2|201032.2|201254.5|201155.2|201080|200968|724
1605894600000|2020-11-20 17:50:00|201191.4|201041.4|201250.7|201100.7|201257.3|201152.3|201142.2|201009.3|757
1605894900000|2020-11-20 17:55:00|201268.9|201118.9|201125.3|200975.3|201285.3|201176.2|201077.5|200967|700
1605895200000|2020-11-20 18:00:00|201125.2|200975.2|201087.4|200937.4|201147|201027.9|201043.2|200893.2|753
1605895500000|2020-11-20 18:05:00|201087.5|200937.5|201070.1|200920.1|201119.8|201006.3|201009.5|200905.2|777
1605895800000|2020-11-20 18:10:00|201070.4|200920.4|201075.1|200925.1|201120.1|201000.1|201022.7|200881|810
1605896100000|2020-11-20 18:15:00|201075.6|200925.6|201018.9|200868.9|201143.4|201010.9|200966|200853.3|732
1605896400000|2020-11-20 18:20:00|201019.5|200869.5|201022.4|200872.4|201071|200929.9|200930.1|200819.1|737
1605896700000|2020-11-20 18:25:00|201021.7|200871.7|200853|200803|201022.3|200872.3|200838.2|200734.2|742
1605897000000|2020-11-20 18:30:00|200853.2|200803.2|200906.3|200756.3|200936.6|200820.6|200798.7|200697.8|716
1605897300000|2020-11-20 18:35:00|200904.4|200754.4|200879.7|200729.7|200908.1|200786.9|200781.9|200631.9|690
1605897600000|2020-11-20 18:40:00|200881.1|200731.1|200955.1|200805.1|200992.9|200842.9|200868.9|200718.9|700
1605897900000|2020-11-20 18:45:00|200955.4|200805.4|201015.3|200865.3|201024.6|200911.1|200937.8|200787.8|734
1605898200000|2020-11-20 18:50:00|201014.6|200864.6|200939.7|200789.7|201072|200922|200917.9|200767.9|586
1605898500000|2020-11-20 18:55:00|200919.1|200769.1|200940.6|200790.6|200981.1|200831.1|200914.7|200764.7|668
1605898800000|2020-11-20 19:00:00|200939.2|200789.2|200887.7|200737.7|200958.2|200827.5|200857.4|200707.4|706
1605899100000|2020-11-20 19:05:00|200885.7|200735.7|200830.4|200680.4|200902.9|200763.5|200812.3|200662.4|579
1605899400000|2020-11-20 19:10:00|200831|200681|200687.7|200537.7|200834.8|200684.8|200638.4|200510|747
1605899700000|2020-11-20 19:15:00|200687.6|200537.6|200629.9|200479.9|200710|200573.9|200581|200477.1|721
1605900000000|2020-11-20 19:20:00|200626|200476|200619.3|200569.3|200671.8|200571.6|200558|200442.4|741
1605900300000|2020-11-20 19:25:00|200618.4|200568.4|200648.5|200498.5|200697.4|200587.3|200596.9|200496|719
1605900600000|2020-11-20 19:30:00|200643.5|200493.5|200636.3|200486.3|200659.5|200543.2|200562.4|200443|746
1605900900000|2020-11-20 19:35:00|200636.1|200486.1|200669.2|200519.2|200701|200602.4|200591.1|200452.7|704
1605901200000|2020-11-20 19:40:00|200669.7|200519.7|200702.3|200552.3|200713.8|200613.6|200618.3|200508.8|728
1605901500000|2020-11-20 19:45:00|200701.5|200551.5|200802.4|200652.4|200822.5|200712.2|200649.5|200534.5|744
1605901800000|2020-11-20 19:50:00|200801.7|200651.7|200860.8|200710.8|200867.3|200746.2|200796.2|200648|720
1605902100000|2020-11-20 19:55:00|200859.9|200709.9|200938.8|200788.8|200992.6|200842.6|200847.6|200697.6|800
1605902400000|2020-11-20 20:00:00|200937.3|200787.3|200967|200817|201028.1|200878.1|200922.6|200772.6|830
1605902700000|2020-11-20 20:05:00|200992|200842|201127.9|200977.9|201136.9|200986.9|200987.2|200837.2|764
1605903000000|2020-11-20 20:10:00|201127.8|200977.8|201163.4|201013.4|201176.4|201026.4|201052.8|200902.8|826
1605903300000|2020-11-20 20:15:00|201165.1|201015.1|201104.3|200954.3|201174.8|201024.8|201076.9|200926.9|853
1605903600000|2020-11-20 20:20:00|201106.1|200956.1|201101.7|200951.7|201113.9|200963.9|201007.1|200857.1|793
1605903900000|2020-11-20 20:25:00|201101.4|200951.4|200982.5|200832.5|201106.2|200956.2|200973.9|200823.9|761
1605904200000|2020-11-20 20:30:00|200980.8|200830.8|200884.9|200734.9|200988.5|200838.5|200838.1|200688.1|861
1605904500000|2020-11-20 20:35:00|200889.8|200739.8|200807|200657|200903.9|200753.9|200752.4|200602.4|795
1605904800000|2020-11-20 20:40:00|200804.1|200654.1|200756.8|200606.8|200841|200691|200750.5|200600.5|886
1605905100000|2020-11-20 20:45:00|200756.4|200606.4|200705.3|200555.3|200759.7|200609.7|200602.1|200452.1|768
1605905400000|2020-11-20 20:50:00|200705.7|200555.7|200779.1|200629.1|200794.9|200644.9|200686.4|200536.4|876
1605905700000|2020-11-20 20:55:00|200777.7|200627.7|200694.6|200544.6|200816.2|200666.2|200691.5|200541.5|767
1605906000000|2020-11-20 21:00:00|200696|200546|201003|200853|201033|200883|200693|200543|826
1605906300000|2020-11-20 21:05:00|201030|200880|200927|200777|201060|200910|200908|200758|677
1605906600000|2020-11-20 21:10:00|200927|200777|201049|200899|201073|200923|200920|200770|542
1605906900000|2020-11-20 21:15:00|201050|200900|201145|200995|201186|201036|201029|200879|413
1605907200000|2020-11-20 21:20:00|201144|200994|201084|200934|201150|201000|201055|200905|339
1605907500000|2020-11-20 21:25:00|201080|200930|201168|201018|201194|201044|201080|200930|407
1605907800000|2020-11-20 21:30:00|201170|201020|201111|200961|201173|201023|201110|200960|425
1605908100000|2020-11-20 21:35:00|201111|200961|201057|200907|201122|200972|201029|200879|405
1605908400000|2020-11-20 21:40:00|201057|200907|201062|200912|201086|200936|201015|200865|393
1605908700000|2020-11-20 21:45:00|201060|200910|201180|201030|201264|201114|201047|200826|370
1605909000000|2020-11-20 21:50:00|201172|201022|201129|200979|201260|201056|201042|200723|433
1605909300000|2020-11-20 21:55:00|201118|200968|201145|200995|201260|200998|201065|200878|106
1606078800000|2020-11-22 21:00:00|201214|200850|201139.5|200775.5|201234|200870|201139.5|200775.5|7
1606080000000|2020-11-22 21:20:00|201214|200850|201139.5|200775.5|201234|200870|201139.5|200775.5|6
1606080300000|2020-11-22 21:25:00|201214|200850|201214|200850|201234|200870|201214|200850|3
1606080600000|2020-11-22 21:30:00|201234|200870|201139.5|200775.5|201234|200870|201139.5|200775.5|5
1606080900000|2020-11-22 21:35:00|201227.5|200863.5|201139.5|200775.5|201227.5|200863.5|201092.9|200728.9|7
1606081200000|2020-11-22 21:40:00|201226|200862|201206|200842|201226|200862|201206|200842|9
1606081500000|2020-11-22 21:45:00|201139.5|200775.5|201139.5|200775.5|201139.5|200775.5|201139.5|200775.5|1
1606081800000|2020-11-22 21:50:00|201171.9|200816.3|201139.5|200775.5|201171.9|200820|201139.5|200775.5|6
1606082100000|2020-11-22 21:55:00|201170|200820|201139.5|200775.5|201170|200820|201139.5|200775.5|2
1606082400000|2020-11-22 22:00:00|201131|200767|201110.5|200746.5|201218|200854|201101.4|200737.4|12
1606082700000|2020-11-22 22:05:00|201155.4|200791.4|201112.5|200748.5|201227.6|200863.6|201099.5|200735.5|72
1606083000000|2020-11-22 22:10:00|201160.4|200796.4|201062.6|200738.6|201187.1|200823.1|201057.7|200733.7|219
1606083300000|2020-11-22 22:15:00|201002.6|200678.6|201045.8|200726.8|201090.9|200824.5|200974.5|200678.6|160
1606083600000|2020-11-22 22:20:00|201056.6|200737.6|200980.2|200661.2|201069.4|200750.4|200967.3|200648.3|161
1606083900000|2020-11-22 22:25:00|200991.4|200672.4|200983.4|200664.4|201015.9|200696.9|200926.8|200607.8|203
1606084200000|2020-11-22 22:30:00|200981.3|200662.3|200971.7|200652.7|201044.2|200725.2|200922.2|200603.2|193
1606084500000|2020-11-22 22:35:00|200939.8|200620.8|200967.8|200648.8|200999.2|200680.2|200921.4|200602.4|152
1606084800000|2020-11-22 22:40:00|200972.5|200653.5|200975|200656|200996.5|200677.5|200919.1|200600.1|203
1606085100000|2020-11-22 22:45:00|200975.1|200656.1|201156.8|200837.8|201186|200867|200918|200599|146
1606085400000|2020-11-22 22:50:00|201156.1|200837.1|201213.7|200894.7|201260.3|200941.3|201085.2|200766.2|214
1606085700000|2020-11-22 22:55:00|201201.8|200882.8|201137.3|200818.3|201202.9|200883.9|201137.2|200818.2|283
1606086000000|2020-11-22 23:00:00|201142.2|200823.2|201004.1|200685.1|201234.3|200915.3|200961.4|200674.3|732
1606086300000|2020-11-22 23:05:00|200965.3|200697.4|201012.5|200751.6|201100.7|200844.1|200906.4|200672|294
1606086600000|2020-11-22 23:10:00|201033.2|200736.6|201071.4|200752.4|201208.5|200889.5|200905.8|200682|353
1606086900000|2020-11-22 23:15:00|201078.2|200759.2|201024.6|200874.6|201167.1|200906.7|200971.4|200748.2|327
1606087200000|2020-11-22 23:20:00|201022.3|200872.3|201107.2|200806.2|201200.2|200909.3|200982.7|200777.1|312
1606087500000|2020-11-22 23:25:00|201116.9|200801.6|201112.1|200793.1|201193.5|200886|200990.2|200753.3|362
1606087800000|2020-11-22 23:30:00|201110.1|200791.1|201161.3|200850.3|201185.1|200912.4|200979.3|200765.2|285
1606088100000|2020-11-22 23:35:00|201149.7|200830.7|201120.3|200830.1|201166|200924.9|200978.3|200764.4|306
1606088400000|2020-11-22 23:40:00|201120.5|200825.9|201059.7|200909.7|201186.8|200944.4|201017.7|200818.3|263
1606088700000|2020-11-22 23:45:00|201150.5|200863.1|200968.4|200818.4|201174|200933.6|200938.9|200729.5|257
1606089000000|2020-11-22 23:50:00|200956.6|200806.6|200931.9|200781.9|201117.7|200847.4|200909.4|200715.3|339
1606089300000|2020-11-22 23:55:00|201038.9|200750|200963.6|200813.6|201123.9|200836.4|200882.3|200702.9|326
1606089600000|2020-11-23 00:00:00|201023|200764.3|200902.2|200752.2|201117.3|200859.5|200883.8|200683.7|405
1606089900000|2020-11-23 00:05:00|200899.1|200749.1|200862|200712|200927.1|200777.1|200816.2|200666.2|383
1606090200000|2020-11-23 00:10:00|200862.7|200712.7|200844.9|200694.9|200885.4|200735.4|200806.7|200656.7|456
1606090500000|2020-11-23 00:15:00|200847.6|200697.6|200818.6|200668.6|200856.5|200706.5|200793|200643|428
1606090800000|2020-11-23 00:20:00|200819.9|200669.9|200755.2|200605.2|200820.2|200670.2|200743.9|200593.9|471
1606091100000|2020-11-23 00:25:00|200755.6|200605.6|200727.2|200577.2|200790.9|200640.9|200705.7|200555.7|409
1606091400000|2020-11-23 00:30:00|200726.4|200576.4|200724.3|200574.3|200740|200590|200705.5|200555.5|385
1606091700000|2020-11-23 00:35:00|200723.3|200573.3|200732.9|200582.9|200741.5|200591.5|200706.3|200556.3|421
1606092000000|2020-11-23 00:40:00|200734.9|200584.9|200709.9|200559.9|200740.7|200590.7|200696.4|200546.4|441
1606092300000|2020-11-23 00:45:00|200710.6|200560.6|200712.4|200562.4|200719.2|200569.2|200684.7|200534.7|394
1606092600000|2020-11-23 00:50:00|200704.3|200554.3|200719.7|200569.7|200722.4|200572.4|200694.5|200544.5|339
1606092900000|2020-11-23 00:55:00|200715.4|200565.4|200692.7|200542.7|200726|200576|200681.1|200531.1|415
1606093200000|2020-11-23 01:00:00|200690.5|200540.5|200657.6|200507.6|200692.4|200542.4|200634.2|200484.2|645
1606093500000|2020-11-23 01:05:00|200656|200506|200632.7|200482.7|200698.4|200548.4|200627.8|200477.8|551
1606093800000|2020-11-23 01:10:00|200632.6|200482.6|200580.2|200430.2|200678.1|200528.1|200578.1|200428.1|582
1606094100000|2020-11-23 01:15:00|200581.4|200431.4|200550|200400|200596.6|200446.6|200549.7|200399.7|595
1606094400000|2020-11-23 01:20:00|200550.1|200400.1|200541.8|200391.8|200556.8|200406.8|200509.1|200359.1|598
1606094700000|2020-11-23 01:25:00|200543.9|200393.9|200550.9|200400.9|200569.3|200419.3|200521.5|200371.5|483
1606095000000|2020-11-23 01:30:00|200551.5|200401.5|200571.5|200421.5|200589.1|200439.1|200540.5|200390.5|636
1606095300000|2020-11-23 01:35:00|200573.5|200423.5|200576.5|200426.5|200634|200484|200555|200405|563
1606095600000|2020-11-23 01:40:00|200579.7|200429.7|200590.6|200440.6|200620|200470|200556|200406|503
1606095900000|2020-11-23 01:45:00|200591.7|200441.7|200639.3|200489.3|200671|200521|200570.7|200420.7|467
1606096200000|2020-11-23 01:50:00|200638|200488|200599|200449|200677|200527|200591.6|200441.6|362
1606096500000|2020-11-23 01:55:00|200599.5|200449.5|200581.6|200431.6|200627.8|200477.8|200573.2|200423.2|402
1606096800000|2020-11-23 02:00:00|200582.2|200432.2|200595.1|200445.1|200634.3|200484.3|200582.2|200432.2|367
1606097100000|2020-11-23 02:05:00|200591.1|200441.1|200553.6|200403.6|200599|200449|200548.9|200398.9|321
1606097400000|2020-11-23 02:10:00|200554.1|200404.1|200601.3|200451.3|200604.1|200454.1|200551.2|200401.2|330
1606097700000|2020-11-23 02:15:00|200598.4|200448.4|200610.1|200460.1|200643.3|200493.3|200590.6|200440.6|349
1606098000000|2020-11-23 02:20:00|200613|200463|200586.9|200436.9|200624.3|200474.3|200576.3|200426.3|349
1606098300000|2020-11-23 02:25:00|200587.2|200437.2|200617|200467|200626.9|200476.9|200582.3|200432.3|305
1606098600000|2020-11-23 02:30:00|200614|200464|200666.2|200516.2|200671.6|200521.6|200584.7|200434.7|350
1606098900000|2020-11-23 02:35:00|200666.8|200516.8|200661.8|200511.8|200678.2|200528.2|200631.4|200481.4|325
1606099200000|2020-11-23 02:40:00|200662.3|200512.3|200653|200503|200679.4|200529.4|200627.8|200477.8|324
1606099500000|2020-11-23 02:45:00|200654.2|200504.2|200637.8|200487.8|200665.9|200515.9|200621.2|200471.2|268
1606099800000|2020-11-23 02:50:00|200637.3|200487.3|200570.8|200420.8|200645.4|200495.4|200552.8|200402.8|322
1606100100000|2020-11-23 02:55:00|200570.4|200420.4|200591.1|200441.1|200623.7|200473.7|200559.8|200409.8|292
1606100400000|2020-11-23 03:00:00|200591.2|200441.2|200598.3|200448.3|200633.9|200483.9|200582.5|200432.5|322
1606100700000|2020-11-23 03:05:00|200597.5|200447.5|200594|200444|200603.7|200453.7|200564.4|200414.4|295
1606101000000|2020-11-23 03:10:00|200593.3|200443.3|200577.9|200427.9|200604.1|200454.1|200571|200421|232
1606101300000|2020-11-23 03:15:00|200576.3|200426.3|200579.1|200429.1|200601.3|200451.3|200558.5|200408.5|233
1606101600000|2020-11-23 03:20:00|200579.3|200429.3|200581.8|200431.8|200593.9|200443.9|200559.9|200409.9|293
1606101900000|2020-11-23 03:25:00|200582.5|200432.5|200632.1|200482.1|200634.2|200484.2|200564.6|200414.6|309
1606102200000|2020-11-23 03:30:00|200631.8|200481.8|200584.8|200434.8|200631.8|200481.8|200562.4|200412.4|371
1606102500000|2020-11-23 03:35:00|200584.7|200434.7|200605.9|200455.9|200628|200478|200574.4|200424.4|397
1606102800000|2020-11-23 03:40:00|200604|200454|200626.5|200476.5|200643|200493|200592.1|200442.1|363
1606103100000|2020-11-23 03:45:00|200626.6|200476.6|200624.5|200474.5|200641|200491|200595.6|200445.6|331
1606103400000|2020-11-23 03:50:00|200624.6|200474.6|200634.1|200484.1|200679|200529|200623.3|200473.3|285
1606103700000|2020-11-23 03:55:00|200634.7|200484.7|200668.3|200518.3|200672|200522|200624.2|200474.2|242
1606104000000|2020-11-23 04:00:00|200671.9|200521.9|200675.2|200525.2|200692.5|200542.5|200651.5|200501.5|271
1606104300000|2020-11-23 04:05:00|200673.1|200523.1|200665.3|200515.3|200706.5|200556.5|200642.4|200492.4|380
1606104600000|2020-11-23 04:10:00|200664.8|200514.8|200682.8|200532.8|200694.9|200544.9|200660.9|200510.9|338
1606104900000|2020-11-23 04:15:00|200682.2|200532.2|200648.4|200498.4|200703|200553|200645|200495|311
1606105200000|2020-11-23 04:20:00|200648.8|200498.8|200680.8|200530.8|200686.4|200536.4|200639.2|200489.2|374
1606105500000|2020-11-23 04:25:00|200680.3|200530.3|200676.7|200526.7|200695.3|200545.3|200667.2|200517.2|308
1606105800000|2020-11-23 04:30:00|200676.4|200526.4|200641.1|200491.1|200684.8|200534.8|200640.4|200490.4|306
1606106100000|2020-11-23 04:35:00|200641.3|200491.3|200653.9|200503.9|200671.9|200521.9|200639.6|200489.6|266
1606106400000|2020-11-23 04:40:00|200648.5|200498.5|200633.3|200483.3|200658.9|200508.9|200598.9|200448.9|328
1606106700000|2020-11-23 04:45:00|200631.4|200481.4|200601.6|200451.6|200635.6|200485.6|200600|200450|319
1606107000000|2020-11-23 04:50:00|200609.8|200459.8|200659.2|200509.2|200668.3|200518.3|200606.3|200456.3|364
1606107300000|2020-11-23 04:55:00|200658.1|200508.1|200659.4|200509.4|200670|200520|200633.6|200483.6|307
1606107600000|2020-11-23 05:00:00|200658.9|200508.9|200627.1|200477.1|200669.7|200519.7|200625.8|200475.8|345
1606107900000|2020-11-23 05:05:00|200628.4|200478.4|200670.6|200520.6|200677|200527|200627.3|200477.3|289
1606108200000|2020-11-23 05:10:00|200671.9|200521.9|200672.3|200522.3|200691.8|200541.8|200663.4|200513.4|337
1606108500000|2020-11-23 05:15:00|200672.6|200522.6|200635.7|200485.7|200672.6|200522.6|200625.2|200475.2|335
1606108800000|2020-11-23 05:20:00|200635|200485|200632.6|200482.6|200672|200522|200609.4|200459.4|301
1606109100000|2020-11-23 05:25:00|200633.1|200483.1|200637.6|200487.6|200674.5|200524.5|200617.7|200467.7|327
1606109400000|2020-11-23 05:30:00|200637.9|200487.9|200643.8|200493.8|200674.2|200524.2|200605|200455|282
1606109700000|2020-11-23 05:35:00|200647.3|200497.3|200659.7|200509.7|200665.8|200515.8|200628.2|200478.2|290
1606110000000|2020-11-23 05:40:00|200663.5|200513.5|200628.7|200478.7|200677.5|200527.5|200621.9|200471.9|267
1606110300000|2020-11-23 05:45:00|200585|200535|200638.6|200488.6|200648.1|200535|200585|200452.5|345
1606110600000|2020-11-23 05:50:00|200641.7|200491.7|200624.3|200474.3|200669.7|200519.7|200614|200464|361
1606110900000|2020-11-23 05:55:00|200624|200474|200578.1|200428.1|200633.3|200483.3|200555.9|200405.9|359
1606111200000|2020-11-23 06:00:00|200578.2|200428.2|200533.2|200383.2|200578.2|200428.2|200502|200352|387
1606111500000|2020-11-23 06:05:00|200533.9|200383.9|200563.9|200413.9|200572.6|200422.6|200528.5|200378.5|363
1606111800000|2020-11-23 06:10:00|200562.1|200412.1|200598.1|200448.1|200601.7|200451.7|200560|200410|340
1606112100000|2020-11-23 06:15:00|200597.6|200447.6|200503.5|200353.5|200618.6|200468.6|200500.6|200350.6|397
1606112400000|2020-11-23 06:20:00|200506.2|200356.2|200485.2|200335.2|200524.5|200374.5|200468.4|200318.4|473
1606112700000|2020-11-23 06:25:00|200483.3|200333.3|200540.1|200390.1|200568.7|200418.7|200450.8|200333.3|453
1606113000000|2020-11-23 06:30:00|200544.2|200394.2|200622|200472|200642|200492|200511.7|200361.7|458
1606113300000|2020-11-23 06:35:00|200621.1|200471.1|200603.6|200453.6|200668.4|200518.4|200595.6|200445.6|373
1606113600000|2020-11-23 06:40:00|200599.4|200449.4|200627.3|200477.3|200666.5|200516.5|200596.5|200446.5|385
1606113900000|2020-11-23 06:45:00|200627.6|200477.6|200635.5|200485.5|200655.1|200505.1|200597.2|200447.2|365
1606114200000|2020-11-23 06:50:00|200635.9|200485.9|200682.2|200532.2|200695.9|200545.9|200635.6|200485.6|374
1606114500000|2020-11-23 06:55:00|200682.4|200532.4|200636.4|200486.4|200685.1|200535.1|200614|200464|440
1606114800000|2020-11-23 07:00:00|200636.8|200486.8|200558.4|200408.4|200641.8|200491.8|200516.1|200366.1|661
1606115100000|2020-11-23 07:05:00|200561.1|200411.1|200504.5|200354.5|200561.1|200411.1|200488.6|200338.6|587
1606115400000|2020-11-23 07:10:00|200506.5|200356.5|200488.7|200338.7|200534.4|200384.4|200450.9|200300.9|717
1606115700000|2020-11-23 07:15:00|200489.8|200339.8|200463.2|200313.2|200491.8|200358.4|200403.6|200294.8|586
1606116000000|2020-11-23 07:20:00|200462.1|200312.1|200564|200414|200613|200463|200442|200292|552
1606116300000|2020-11-23 07:25:00|200567|200417|200523.4|200373.4|200579.6|200429.6|200506.9|200356.9|573
1606116600000|2020-11-23 07:30:00|200523.3|200373.3|200586.4|200436.4|200588|200438|200517.6|200367.6|488
1606116900000|2020-11-23 07:35:00|200587.5|200437.5|200525.8|200375.8|200648.8|200543.8|200523.2|200373.2|587
1606117200000|2020-11-23 07:40:00|200524.4|200374.4|200493.6|200343.6|200537.5|200408|200453.1|200328.6|545
1606117500000|2020-11-23 07:45:00|200494.1|200344.1|200482.2|200332.2|200528.2|200378.2|200475.5|200325.5|615
1606117800000|2020-11-23 07:50:00|200481.8|200331.8|200475.9|200325.9|200492.3|200342.3|200419.9|200269.9|693
1606118100000|2020-11-23 07:55:00|200477|200327|200460.4|200310.4|200497.3|200356.9|200406.9|200296.4|559
1606118400000|2020-11-23 08:00:00|200462.1|200312.1|200450.6|200300.6|200523.6|200373.6|200444.9|200294.9|715
1606118700000|2020-11-23 08:05:00|200450.4|200300.4|200406.5|200256.5|200450.4|200300.4|200328.3|200227.2|768
1606119000000|2020-11-23 08:10:00|200407.4|200257.4|200506.6|200356.6|200510.8|200360.8|200394.8|200244.8|733
1606119300000|2020-11-23 08:15:00|200506.8|200356.8|200466.5|200316.5|200588.4|200438.4|200416.9|200266.9|756
1606119600000|2020-11-23 08:20:00|200464.6|200314.6|200410.2|200260.2|200482.2|200332.2|200363.1|200222.5|672
1606119900000|2020-11-23 08:25:00|200411.4|200261.4|200435.6|200285.6|200450.4|200333.6|200383.6|200259.8|539
1606120200000|2020-11-23 08:30:00|200436.2|200286.2|200383.5|200233.5|200436.2|200296.1|200315.2|200217.6|739
1606120500000|2020-11-23 08:35:00|200381.2|200231.2|200536.4|200386.4|200552|200436.2|200380.4|200230.4|666
1606120800000|2020-11-23 08:40:00|200537|200387|200523.3|200373.3|200554.6|200404.6|200432.4|200282.4|583
1606121100000|2020-11-23 08:45:00|200520.6|200370.6|200398.2|200248.2|200537.5|200387.5|200384.6|200234.6|668
1606121400000|2020-11-23 08:50:00|200398.5|200248.5|200471.1|200321.1|200476.6|200326.6|200376|200226|561
1606121700000|2020-11-23 08:55:00|200471.7|200321.7|200440.2|200290.2|200482.4|200332.4|200412.2|200262.2|553
1606122000000|2020-11-23 09:00:00|200441.2|200291.2|200433.6|200283.6|200527.8|200377.8|200395.4|200245.4|629
1606122300000|2020-11-23 09:05:00|200432.9|200282.9|200376.3|200226.3|200434.2|200311.2|200361.2|200221.1|669
1606122600000|2020-11-23 09:10:00|200377.1|200227.1|200287.4|200137.4|200409.8|200308.9|200252.5|200102.5|699
1606122900000|2020-11-23 09:15:00|200286|200136|200246.4|200096.4|200291.5|200141.5|200161.1|200023.4|795
1606123200000|2020-11-23 09:20:00|200241.3|200091.3|200045.7|199895.7|200263.4|200113.4|200009.3|199887.4|801
1606123500000|2020-11-23 09:25:00|200045.8|199895.8|200091.5|199941.5|200118.6|199968.6|200045.8|199895.8|635
1606123800000|2020-11-23 09:30:00|200091.4|199941.4|200093.4|199943.4|200106.5|199956.5|199966.3|199816.3|741
1606124100000|2020-11-23 09:35:00|200094.4|199944.4|200178.5|200028.5|200255.4|200105.4|200075.6|199925.6|718
1606124400000|2020-11-23 09:40:00|200179.1|200029.1|200286.2|200136.2|200325|200175|200174.4|200024.4|728
1606124700000|2020-11-23 09:45:00|200284.9|200134.9|200216.2|200066.2|200350.6|200200.6|200210.5|200060.5|711
1606125000000|2020-11-23 09:50:00|200216.1|200066.1|200190.6|200040.6|200327.4|200177.4|200181|200031|651
1606125300000|2020-11-23 09:55:00|200188.2|200038.2|200195.9|200045.9|200213|200063|200105.5|199955.5|567
1606125600000|2020-11-23 10:00:00|200196.2|200046.2|200134.4|199984.4|200221.9|200071.9|200129.3|199979.3|629
1606125900000|2020-11-23 10:05:00|200134.6|199984.6|200111.1|199961.1|200136.9|199986.9|200085|199935|568
1606126200000|2020-11-23 10:10:00|200108.6|199958.6|200088.2|199938.2|200129.8|199979.8|200047.1|199897.1|610
1606126500000|2020-11-23 10:15:00|200087.9|199937.9|199993.6|199843.6|200088.8|199938.8|199981.8|199831.8|675
1606126800000|2020-11-23 10:20:00|199994.9|199844.9|199949.9|199799.9|200004.3|199854.3|199925.9|199775.9|487
1606127100000|2020-11-23 10:25:00|199949.6|199799.6|199959|199809|200014.9|199864.9|199941.5|199791.5|617
1606127400000|2020-11-23 10:30:00|199956|199806|200067.4|199917.4|200092|199942|199919.2|199769.2|696
1606127700000|2020-11-23 10:35:00|200067|199917|199999.3|199849.3|200069|199919|199991.4|199841.4|638
1606128000000|2020-11-23 10:40:00|199999.4|199849.4|200083.6|199933.6|200107.9|199957.9|199927.2|199777.2|654
1606128300000|2020-11-23 10:45:00|200084|199934|199975.6|199825.6|200106.8|199956.8|199918.6|199813.9|468
1606128600000|2020-11-23 10:50:00|199975.9|199825.9|200002.1|199852.1|200040.9|199890.9|199949.3|199799.3|630
1606128900000|2020-11-23 10:55:00|200002|199852|199922.8|199772.8|200105|199955|199872.9|199722.9|823
1606129200000|2020-11-23 11:00:00|199922.4|199772.4|199807.7|199657.7|199931.6|199781.6|199792.9|199642.9|713
1606129500000|2020-11-23 11:05:00|199817.6|199667.6|199703.8|199553.8|199858.7|199708.7|199697.7|199547.7|678
1606129800000|2020-11-23 11:10:00|199703.9|199553.9|199581.4|199431.4|199705|199555|199570.4|199420.4|741
1606130100000|2020-11-23 11:15:00|199582.2|199432.2|199753.9|199603.9|199767.5|199617.5|199540.1|199411.3|738
1606130400000|2020-11-23 11:20:00|199755.2|199605.2|199791.5|199641.5|199806.5|199697.2|199744.7|199595.2|693
1606130700000|2020-11-23 11:25:00|199792.5|199642.5|199751.6|199601.6|199932.3|199805.1|199746.9|199596.9|687
1606131000000|2020-11-23 11:30:00|199751.2|199601.2|199945.2|199795.2|199958.2|199808.2|199748.1|199598.1|606
1606131300000|2020-11-23 11:35:00|199946.5|199796.5|199634.2|199484.2|199949.1|199799.1|199573.5|199472.3|768
1606131600000|2020-11-23 11:40:00|199635.9|199485.9|199633.6|199483.6|199690|199540|199581.8|199431.8|670
1606131900000|2020-11-23 11:45:00|199633.9|199483.9|199675.4|199525.4|199722.1|199572.1|199619.2|199469.2|614
1606132200000|2020-11-23 11:50:00|199675.9|199525.9|199756.6|199606.6|199810.9|199660.9|199667.3|199517.3|504
1606132500000|2020-11-23 11:55:00|199755.5|199605.5|199787|199637|199789.2|199639.2|199725.9|199575.9|659
1606132800000|2020-11-23 12:00:00|199785.6|199635.6|199742.6|199592.6|199836.8|199686.8|199742.5|199592.5|725
1606133100000|2020-11-23 12:05:00|199742.7|199592.7|199883.2|199733.2|199887.2|199763.8|199716.7|199566.7|793
1606133400000|2020-11-23 12:10:00|199883.4|199733.4|199896|199746|199963.2|199813.2|199805.4|199701.9|734
1606133700000|2020-11-23 12:15:00|199895.2|199745.2|199734.6|199584.6|199895.2|199761.9|199731.5|199581.5|767
1606134000000|2020-11-23 12:20:00|199734.1|199584.1|199705.6|199555.6|199734.5|199599.5|199646.6|199533.9|649
1606134300000|2020-11-23 12:25:00|199706.7|199556.7|199590.5|199440.5|199756.9|199606.9|199516.5|199405.6|753
1606134600000|2020-11-23 12:30:00|199595.6|199445.6|199687.6|199537.6|199688.4|199538.4|199545.8|199417|698
1606134900000|2020-11-23 12:35:00|199688.2|199538.2|199750.6|199600.6|199764.4|199614.4|199632.7|199531.3|726
1606135200000|2020-11-23 12:40:00|199750.7|199600.7|199978.5|199828.5|200007|199857|199743.6|199593.6|676
1606135500000|2020-11-23 12:45:00|199981.2|199831.2|200038.9|199888.9|200126.7|199976.7|199974.5|199824.5|622
1606135800000|2020-11-23 12:50:00|200039.5|199889.5|200086.9|199936.9|200088.5|199938.5|199961|199811|735
1606136100000|2020-11-23 12:55:00|200087.4|199937.4|200009.8|199859.8|200096.9|199984.7|199994.7|199844.7|671
1606136400000|2020-11-23 13:00:00|200014.8|199864.8|200053.7|199903.7|200129|199979|199930.7|199780.7|808
1606136700000|2020-11-23 13:05:00|200054.9|199904.9|200156.9|200006.9|200180.5|200070.7|199921.1|199771.1|840
1606137000000|2020-11-23 13:10:00|200157.9|200007.9|200058.5|199908.5|200188.5|200041.2|200027.6|199877.6|760
1606137300000|2020-11-23 13:15:00|200041.4|199891.4|199858.8|199708.8|200041.4|199891.4|199851.8|199701.8|764
1606137600000|2020-11-23 13:20:00|199849.2|199699.2|199843.9|199693.9|199938.7|199788.7|199833.1|199683.1|798
1606137900000|2020-11-23 13:25:00|199843.3|199693.3|200048.1|199898.1|200071|199921|199822.4|199672.4|798
1606138200000|2020-11-23 13:30:00|200045.7|199895.7|200117.2|199967.2|200253.9|200103.9|200043.4|199893.4|766
1606138500000|2020-11-23 13:35:00|200116.5|199966.5|200124.1|199974.1|200129|200027.2|200003.3|199903.8|779
1606138800000|2020-11-23 13:40:00|200124.9|199974.9|200346.7|200196.7|200572.1|200422.1|200122.1|199972.1|980
1606139100000|2020-11-23 13:45:00|200347.4|200197.4|200347.3|200197.3|200475.9|200325.9|200193.6|200043.6|999
1606139400000|2020-11-23 13:50:00|200348.2|200198.2|200472.7|200322.7|200505.6|200355.6|200261.4|200111.4|955
1606139700000|2020-11-23 13:55:00|200475.6|200325.6|200408.4|200258.4|200479.7|200329.7|200260.9|200130.3|867
1606140000000|2020-11-23 14:00:00|200407.6|200257.6|200484.6|200334.6|200485.3|200383.9|200331.6|200181.6|884
1606140300000|2020-11-23 14:05:00|200484.5|200334.5|200564.6|200414.6|200576.6|200473.7|200437.7|200322.1|840
1606140600000|2020-11-23 14:10:00|200564.4|200414.4|200677.8|200527.8|200689.4|200572.8|200537.6|200398.4|808
1606140900000|2020-11-23 14:15:00|200678.1|200528.1|200644.5|200594.5|200759.4|200616.6|200559.3|200409.3|840
1606141200000|2020-11-23 14:20:00|200644.7|200594.7|200456.3|200306.3|200720.4|200621.1|200400.5|200299.7|860
1606141500000|2020-11-23 14:25:00|200456.4|200306.4|200485.9|200335.9|200524.5|200389|200381.2|200280.1|808
1606141800000|2020-11-23 14:30:00|200460.6|200310.6|200515.4|200365.4|200606.3|200483|200401.5|200251.5|885
1606142100000|2020-11-23 14:35:00|200511|200361|200518.6|200368.6|200560.2|200460.8|200492.1|200342.1|840
1606142400000|2020-11-23 14:40:00|200519.3|200369.3|200776|200626|200783.4|200633.4|200501|200351|886
1606142700000|2020-11-23 14:45:00|200776.7|200626.7|200793|200643|200844.7|200694.7|200645.7|200495.7|1084
1606143000000|2020-11-23 14:50:00|200795.2|200645.2|200651.1|200501.1|200796.2|200690.2|200603.7|200486.3|980
1606143300000|2020-11-23 14:55:00|200647.4|200497.4|200696.4|200546.4|200768.5|200627.8|200578|200481.7|1042
1606143600000|2020-11-23 15:00:00|200698.7|200548.7|200757.4|200607.4|200821.9|200713.2|200613.7|200514.8|1044
1606143900000|2020-11-23 15:05:00|200757.8|200607.8|200743.2|200593.2|200836.9|200714.9|200636.8|200524.4|1037
1606144200000|2020-11-23 15:10:00|200744.2|200594.2|200772.7|200622.7|200856|200751.4|200675.1|200562.5|1004
1606144500000|2020-11-23 15:15:00|200769.9|200619.9|200825.5|200775.5|200924.1|200821.1|200767.3|200617.3|1014
1606144800000|2020-11-23 15:20:00|200825.4|200775.4|200850.3|200800.3|200917.6|200800.3|200758|200634.3|925
1606145100000|2020-11-23 15:25:00|200851.8|200801.8|201219.2|201069.2|201222.5|201072.5|200851.8|200755.9|953
1606145400000|2020-11-23 15:30:00|201218.9|201068.9|200895|200745|201263|201113|200801.1|200672.5|926
1606145700000|2020-11-23 15:35:00|200893.9|200743.9|200782.2|200632.2|200908|200758|200672|200522|849
1606146000000|2020-11-23 15:40:00|200783.1|200633.1|200843.6|200693.6|200853.4|200705|200629.2|200525.9|872
1606146300000|2020-11-23 15:45:00|200845.1|200695.1|200780.7|200630.7|200893.4|200743.5|200739.2|200602.6|940
1606146600000|2020-11-23 15:50:00|200773|200623|200953.4|200803.4|200974.9|200824.9|200701.5|200551.5|867
1606146900000|2020-11-23 15:55:00|200955.9|200805.9|201116|200966|201161.5|201034|200877.4|200727.4|1024
1606147200000|2020-11-23 16:00:00|201119.1|200969.1|201050.9|201000.9|201131.5|201022.1|200904.8|200795.8|930
1606147500000|2020-11-23 16:05:00|201049.5|200999.5|201206.3|201056.3|201265.3|201150.2|201024.3|200904.7|961
1606147800000|2020-11-23 16:10:00|201208.7|201058.7|201248.7|201098.7|201345.2|201225.3|201162.8|201038.2|1006
1606148100000|2020-11-23 16:15:00|201248.9|201098.9|201126.8|200976.8|201259.9|201152.9|200999.1|200876.6|930
1606148400000|2020-11-23 16:20:00|201127.2|200977.2|201187.9|201037.9|201230|201112.1|201109.4|200959.4|921
1606148700000|2020-11-23 16:25:00|201185.3|201035.3|200950.5|200800.5|201185.3|201035.3|200887.5|200737.5|863
1606149000000|2020-11-23 16:30:00|200948|200798|201184.6|201034.6|201302.9|201152.9|200888.3|200787.6|968
1606149300000|2020-11-23 16:35:00|201185.1|201035.1|201298.8|201148.8|201300.1|201159.5|201043.4|200893.4|938
1606149600000|2020-11-23 16:40:00|201298.7|201148.7|201243.9|201193.9|201410.3|201300|201184|201034|913
1606149900000|2020-11-23 16:45:00|201243.8|201193.8|201130.8|200980.8|201337.4|201235.2|201121.8|200971.8|881
1606150200000|2020-11-23 16:50:00|201130.9|200980.9|201270.8|201120.8|201293.6|201143.6|201059.4|200952.6|867
1606150500000|2020-11-23 16:55:00|201270.9|201120.9|201190.7|201040.7|201291.4|201141.4|201085.5|200935.5|950
1606150800000|2020-11-23 17:00:00|201191|201041|201331.9|201181.9|201358.4|201246.3|201147|201040.8|945
1606151100000|2020-11-23 17:05:00|201328.3|201178.3|201330.9|201180.9|201381.1|201231.1|201228.9|201126.4|879
1606151400000|2020-11-23 17:10:00|201330.6|201180.6|201338.3|201188.3|201435.6|201323.9|201281.9|201161|840
1606151700000|2020-11-23 17:15:00|201339|201189|201379.7|201229.7|201459.3|201309.3|201294.8|201175.2|819
1606152000000|2020-11-23 17:20:00|201379.4|201229.4|201332.8|201182.8|201431.6|201318.7|201285.2|201179.5|827
1606152300000|2020-11-23 17:25:00|201337.1|201187.1|201424.5|201274.5|201457.4|201316.9|201313.6|201170.2|820
1606152600000|2020-11-23 17:30:00|201426.2|201276.2|201381.2|201231.2|201451|201301|201332.4|201182.4|824
1606152900000|2020-11-23 17:35:00|201390|201240|201280.4|201130.4|201392.7|201272.1|201229.8|201124|791
1606153200000|2020-11-23 17:40:00|201285.1|201135.1|201364.3|201214.3|201366.9|201217.6|201194.2|201091.3|913
1606153500000|2020-11-23 17:45:00|201366.6|201216.6|201330.4|201180.4|201431.5|201310.6|201299.3|201149.3|790
1606153800000|2020-11-23 17:50:00|201330.2|201180.2|201227.6|201077.6|201339.6|201193.8|201226.8|201076.8|611
1606154100000|2020-11-23 17:55:00|201227.7|201077.7|201209.8|201059.8|201272.2|201122.2|201175.8|201025.8|730
1606154400000|2020-11-23 18:00:00|201208.5|201058.5|201182.4|201032.4|201253.1|201103.1|201139.4|200989.4|623
1606154700000|2020-11-23 18:05:00|201184|201034|201177.6|201027.6|201226.1|201076.1|201114.2|200964.2|649
1606155000000|2020-11-23 18:10:00|201175.1|201025.1|201135|200985|201252.7|201102.7|201125.6|200975.6|639
1606155300000|2020-11-23 18:15:00|201134.8|200984.8|201343.6|201193.6|201345.1|201195.1|201133|200983|515
1606155600000|2020-11-23 18:20:00|201344.4|201194.4|201252.7|201102.7|201395.5|201245.5|201240.7|201090.7|695
1606155900000|2020-11-23 18:25:00|201252.3|201102.3|201287|201137|201342.3|201192.3|201242.7|201092.7|693
1606156200000|2020-11-23 18:30:00|201288.1|201138.1|201382.5|201232.5|201396.3|201282|201282.5|201132.5|589
1606156500000|2020-11-23 18:35:00|201382|201232|201373.2|201223.2|201404.7|201275.9|201317.4|201207.1|465
1606156800000|2020-11-23 18:40:00|201374.5|201224.5|201376.1|201226.1|201409.5|201304|201348.5|201210.7|627
1606157100000|2020-11-23 18:45:00|201375.6|201225.6|201449.5|201299.5|201500.8|201350.8|201304.7|201164.9|746
1606157400000|2020-11-23 18:50:00|201452|201302|201487.4|201337.4|201499|201349|201415.5|201265.5|655
1606157700000|2020-11-23 18:55:00|201487.7|201337.7|201502|201352|201542.2|201392.2|201477.4|201327.4|687
1606158000000|2020-11-23 19:00:00|201503.8|201353.8|201448|201298|201536.3|201386.3|201365.7|201255.9|796
1606158300000|2020-11-23 19:05:00|201453.1|201303.1|201533|201383|201538.2|201388.2|201416.7|201291.1|701
1606158600000|2020-11-23 19:10:00|201533.1|201383.1|201528.7|201378.7|201577.9|201470.5|201474.1|201344|712
1606158900000|2020-11-23 19:15:00|201528|201378|201709.5|201559.5|201793.1|201643.1|201417.1|201267.1|813
1606159200000|2020-11-23 19:20:00|201709.2|201559.2|201671.2|201521.2|201712.4|201562.4|201589.8|201463.4|801
1606159500000|2020-11-23 19:25:00|201670.3|201520.3|201654.4|201504.4|201758.6|201608.6|201603.7|201496.6|709
1606159800000|2020-11-23 19:30:00|201653.6|201503.6|201537.2|201487.2|201673.1|201554|201519.3|201414.5|767
1606160100000|2020-11-23 19:35:00|201536.6|201486.6|201773.2|201623.2|201841.1|201732.3|201536.6|201431.6|746
1606160400000|2020-11-23 19:40:00|201772.9|201622.9|201906.9|201756.9|201908.6|201758.6|201714.5|201564.5|739
1606160700000|2020-11-23 19:45:00|201909.5|201759.5|201846.5|201696.5|201913.4|201803.4|201746.2|201640.6|816
1606161000000|2020-11-23 19:50:00|201845.2|201695.2|201682.9|201532.9|201908.3|201758.3|201626.8|201486|840
1606161300000|2020-11-23 19:55:00|201683.6|201533.6|201396.6|201246.6|201738|201588|201380.7|201230.7|951
1606161600000|2020-11-23 20:00:00|201394.4|201244.4|201365.1|201215.1|201465.8|201315.8|201284.4|201134.4|896
1606161900000|2020-11-23 20:05:00|201367.6|201217.6|201426.1|201276.1|201441.8|201315.4|201326.6|201176.6|813
1606162200000|2020-11-23 20:10:00|201431.3|201281.3|201522.1|201372.1|201539.3|201389.3|201423.8|201273.8|827
1606162500000|2020-11-23 20:15:00|201521.1|201371.1|201618.1|201468.1|201672.2|201522.2|201521.1|201371.1|867
1606162800000|2020-11-23 20:20:00|201617.9|201467.9|201651.1|201501.1|201701.1|201551.1|201568.6|201418.6|825
1606163100000|2020-11-23 20:25:00|201651.8|201501.8|201595.6|201445.6|201666.9|201516.9|201563|201413|814
1606163400000|2020-11-23 20:30:00|201595.8|201445.8|201642|201492|201667.1|201517.1|201556.3|201406.3|762
1606163700000|2020-11-23 20:35:00|201640.4|201490.4|201837.1|201687.1|201841.4|201691.4|201595.6|201445.6|708
1606164000000|2020-11-23 20:40:00|201839.5|201689.5|201843.8|201693.8|201855.5|201705.5|201806.3|201656.3|617
1606164300000|2020-11-23 20:45:00|201843.6|201693.6|201674.3|201524.3|201848.7|201698.7|201606.8|201456.8|654
1606164600000|2020-11-23 20:50:00|201653.8|201503.8|201756.8|201606.8|201765.8|201615.8|201603.2|201453.2|728
1606164900000|2020-11-23 20:55:00|201776.4|201626.4|201729.1|201579.1|201815.8|201665.8|201669.9|201519.9|717
1606165200000|2020-11-23 21:00:00|201725.6|201575.6|201775|201625|201808.4|201658.4|201703.4|201553.4|485
1606165500000|2020-11-23 21:05:00|201778.2|201628.2|201797.6|201647.6|201816.4|201666.4|201747.5|201597.5|419
1606165800000|2020-11-23 21:10:00|201805|201655|201688.6|201538.6|201805.1|201655.1|201680.2|201530.2|401
1606166100000|2020-11-23 21:15:00|201686.7|201536.7|201749.1|201599.1|201776.3|201626.3|201645.6|201495.6|466
1606166400000|2020-11-23 21:20:00|201747.4|201597.4|201817.6|201667.6|201822.9|201672.9|201747.4|201597.4|300
1606166700000|2020-11-23 21:25:00|201819.7|201669.7|201800.6|201650.6|201819.8|201669.8|201761.7|201611.7|328
1606167000000|2020-11-23 21:30:00|201806.8|201656.8|201818.6|201668.6|201839.1|201689.1|201794.9|201644.9|297
1606167300000|2020-11-23 21:35:00|201819.9|201669.9|201683.3|201533.3|201819.9|201669.9|201644.2|201494.2|393
1606167600000|2020-11-23 21:40:00|201682.9|201532.9|201707.4|201557.4|201715.3|201565.3|201677|201527|270
1606167900000|2020-11-23 21:45:00|201715.2|201565.2|201718|201568|201746.6|201596.6|201679.6|201529.6|430
1606168200000|2020-11-23 21:50:00|201725|201575|201679.9|201529.9|201734.7|201584.7|201647|201497|441
1606168500000|2020-11-23 21:55:00|201683.5|201533.5|201673.7|201523.7|201722.7|201561.9|201636.5|201472.2|488
1606168800000|2020-11-23 22:00:00|201697.6|201378.6|201652.6|201333.6|201708.7|201389.7|201613.8|201294.8|51
1606169100000|2020-11-23 22:05:00|201605.4|201286.4|201699.6|201380.6|201735.7|201416.7|201605.4|201286.4|223
1606169400000|2020-11-23 22:10:00|201699.8|201380.8|201723.5|201404.5|201723.5|201404.5|201626|201307|215
1606169700000|2020-11-23 22:15:00|201714|201395|201691.6|201372.6|201735.3|201416.3|201620.6|201301.6|148
1606170000000|2020-11-23 22:20:00|201697.4|201378.4|201720.6|201401.6|201734.6|201415.6|201613.3|201294.3|190
1606170300000|2020-11-23 22:25:00|201721.2|201402.2|201679.2|201360.2|201729.3|201410.3|201638.2|201319.2|148
1606170600000|2020-11-23 22:30:00|201684.8|201365.8|201651.4|201391.1|201763.5|201506.6|201608.7|201347.5|239
1606170900000|2020-11-23 22:35:00|201669.5|201377.7|201757.4|201438.4|201768.1|201486.9|201592.2|201357.8|228
1606171200000|2020-11-23 22:40:00|201737.2|201418.2|201762.6|201443.6|201769.5|201502.4|201589.9|201395.7|137
1606171500000|2020-11-23 22:45:00|201734.4|201415.4|201734.1|201415.1|201764.5|201497.3|201632.7|201365.3|169
1606171800000|2020-11-23 22:50:00|201722.8|201403.8|201742.4|201423.4|201770.4|201499.4|201623|201350|225
1606172100000|2020-11-23 22:55:00|201680.7|201361.7|201731.2|201438.8|201764.5|201513.8|201609.4|201361.7|162
1606172400000|2020-11-23 23:00:00|201696.4|201406.8|201626.8|201476.8|201739.8|201589.8|201603.6|201397.6|495
1606172700000|2020-11-23 23:05:00|201628.7|201478.7|201578.8|201428.8|201652.1|201502.1|201523.9|201373.9|420
1606173000000|2020-11-23 23:10:00|201581|201431|201573|201423|201612|201462|201562.1|201412.1|383
1606173300000|2020-11-23 23:15:00|201568.8|201418.8|201442.8|201292.8|201589.5|201439.5|201422.2|201272.2|461
1606173600000|2020-11-23 23:20:00|201440.9|201290.9|201313.8|201163.8|201454.2|201304.2|201306.3|201156.3|637
1606173900000|2020-11-23 23:25:00|201291.2|201141.2|201208.7|201058.7|201301.4|201151.4|201155.1|201005.1|555
1606174200000|2020-11-23 23:30:00|201213.4|201063.4|201027.1|200877.1|201259.3|201109.3|200991|200841|632
1606174500000|2020-11-23 23:35:00|201027.6|200877.6|201013|200863|201081.2|200931.2|201001.6|200851.6|465
1606174800000|2020-11-23 23:40:00|201015.1|200865.1|201038|200888|201082.4|200932.4|201003.7|200853.7|405
1606175100000|2020-11-23 23:45:00|201038.6|200888.6|201179.6|201029.6|201212.1|201062.1|201030.6|200880.6|442
1606175400000|2020-11-23 23:50:00|201180|201030|201078|200928|201207.7|201057.7|201039.7|200889.7|429
1606175700000|2020-11-23 23:55:00|201073.9|200923.9|201128.9|200978.9|201128.9|200978.9|201060.9|200910.9|423
1606176000000|2020-11-24 00:00:00|201124|200974|201155.9|201005.9|201158.1|201008.1|201062.1|200912.1|540
1606176300000|2020-11-24 00:05:00|201157.9|201007.9|201195.1|201045.1|201246.9|201096.9|201141.6|200991.6|532
1606176600000|2020-11-24 00:10:00|201195|201045|201196|201046|201207.5|201057.5|201140.8|200990.8|405
1606176900000|2020-11-24 00:15:00|201199|201049|201124.6|200974.6|201228.3|201078.3|201117.5|200967.5|450
1606177200000|2020-11-24 00:20:00|201117.2|200967.2|201146.2|200996.2|201157|201007|201106.7|200956.7|488
1606177500000|2020-11-24 00:25:00|201147|200997|201029.6|200879.6|201155.4|201005.4|200996.8|200846.8|514
1606177800000|2020-11-24 00:30:00|201034.1|200884.1|201001.8|200851.8|201052.9|200902.9|200994.7|200844.7|428
1606178100000|2020-11-24 00:35:00|201007.5|200857.5|201007.8|200857.8|201012.9|200862.9|200974.5|200824.5|408
1606178400000|2020-11-24 00:40:00|201009.8|200859.8|201005.6|200855.6|201044.1|200894.1|200996.6|200846.6|330
1606178700000|2020-11-24 00:45:00|201031.5|200881.5|201034.1|200884.1|201115.4|200965.4|201014.7|200864.7|433
1606179000000|2020-11-24 00:50:00|201033.2|200883.2|200997.5|200847.5|201053.8|200903.8|200991|200841|446
1606179300000|2020-11-24 00:55:00|200998.6|200848.6|201041.3|200891.3|201044.9|200894.9|200998.6|200848.6|448
1606179600000|2020-11-24 01:00:00|201045.7|200895.7|200684.6|200534.6|201045.7|200895.7|200676.8|200526.8|734
1606179900000|2020-11-24 01:05:00|200672|200522|200613.2|200463.2|200782.6|200632.6|200575.7|200425.7|778
1606180200000|2020-11-24 01:10:00|200622|200472|200803.3|200653.3|200809.5|200659.5|200596.8|200446.8|610
1606180500000|2020-11-24 01:15:00|200802.2|200652.2|200824.9|200674.9|200916.3|200766.3|200775.6|200625.6|694
1606180800000|2020-11-24 01:20:00|200827.6|200677.6|200894.9|200744.9|200917.2|200767.2|200758.4|200608.4|610
1606181100000|2020-11-24 01:25:00|200893.2|200743.2|200889.4|200739.4|200916|200766|200845.7|200695.7|545
1606181400000|2020-11-24 01:30:00|200885.4|200735.4|200925.2|200775.2|200960.6|200810.6|200792.8|200642.8|627
1606181700000|2020-11-24 01:35:00|200927.7|200777.7|201068.1|200918.1|201102.7|200952.7|200907.2|200757.2|655
1606182000000|2020-11-24 01:40:00|201048|200898|201056.2|200906.2|201094.9|200944.9|200994.6|200844.6|677
1606182300000|2020-11-24 01:45:00|201055.6|200905.6|201053.6|200903.6|201088.1|200938.1|201013.7|200863.7|504
1606182600000|2020-11-24 01:50:00|201053.2|200903.2|201104.2|200954.2|201118.9|200968.9|201018.9|200868.9|532
1606182900000|2020-11-24 01:55:00|201107.3|200957.3|201098.2|200948.2|201123|200973|201073|200923|387
1606183200000|2020-11-24 02:00:00|201098.5|200948.5|201049.5|200899.5|201098.5|200948.5|201008.9|200858.9|472
1606183500000|2020-11-24 02:05:00|201049.2|200899.2|201089.2|200939.2|201106.6|200956.6|201025.2|200875.2|469
1606183800000|2020-11-24 02:10:00|201090|200940|201073.2|200923.2|201117.3|200967.3|201068.1|200918.1|415
1606184100000|2020-11-24 02:15:00|201082.1|200932.1|201087.8|200937.8|201102.6|200952.6|201022.2|200872.2|435
1606184400000|2020-11-24 02:20:00|201086|200936|201013.5|200863.5|201117.7|200967.7|201013.5|200863.5|453
1606184700000|2020-11-24 02:25:00|201018.9|200868.9|201042.8|200892.8|201045.5|200895.5|200970|200820|481
1606185000000|2020-11-24 02:30:00|201041.1|200891.1|200967.6|200817.6|201043.5|200893.5|200967.6|200817.6|387
1606185300000|2020-11-24 02:35:00|200968.5|200818.5|201002.2|200852.2|201027|200877|200965.6|200815.6|340
1606185600000|2020-11-24 02:40:00|201007.7|200857.7|200925.2|200775.2|201007.7|200857.7|200921.5|200771.5|464
1606185900000|2020-11-24 02:45:00|200926.5|200776.5|200872.7|200722.7|200928.5|200778.5|200854.8|200704.8|356
1606186200000|2020-11-24 02:50:00|200873.6|200723.6|200892.2|200742.2|200975.6|200825.6|200859.2|200709.2|370
1606186500000|2020-11-24 02:55:00|200887.7|200737.7|200964.2|200814.2|200980.9|200830.9|200882.1|200732.1|462
1606186800000|2020-11-24 03:00:00|200960.3|200810.3|200947.1|200797.1|200980.9|200830.9|200913.9|200763.9|448
1606187100000|2020-11-24 03:05:00|200947|200797|200967.4|200817.4|201077.9|200927.9|200920.6|200770.6|444
1606187400000|2020-11-24 03:10:00|200982.7|200832.7|200933.7|200783.7|200994.6|200844.6|200928.9|200778.9|448
1606187700000|2020-11-24 03:15:00|200931.3|200781.3|200884.3|200734.3|200931.6|200781.6|200878.2|200728.2|371
1606188000000|2020-11-24 03:20:00|200885.1|200735.1|200880.6|200730.6|200885.7|200735.7|200850.7|200700.7|339
1606188300000|2020-11-24 03:25:00|200880.3|200730.3|200876.2|200726.2|200910.2|200760.2|200869.1|200719.1|394
1606188600000|2020-11-24 03:30:00|200875.2|200725.2|200768.4|200618.4|200881.4|200731.4|200746.2|200596.2|462
1606188900000|2020-11-24 03:35:00|200768.7|200618.7|200780.5|200630.5|200803.6|200653.6|200751.7|200601.7|502
1606189200000|2020-11-24 03:40:00|200779.7|200629.7|200821.4|200671.4|200827.7|200677.7|200754.5|200604.5|367
1606189500000|2020-11-24 03:45:00|200822.1|200672.1|200884.9|200734.9|200983|200833|200821.6|200671.6|477
1606189800000|2020-11-24 03:50:00|200886.4|200736.4|200806.2|200656.2|200888.4|200738.4|200790.2|200640.2|385
1606190100000|2020-11-24 03:55:00|200806.9|200656.9|200870|200720|200886.3|200736.3|200802.6|200652.6|388
1606190400000|2020-11-24 04:00:00|200869.8|200719.8|200844.1|200694.1|200891.6|200741.6|200827.5|200677.5|436
1606190700000|2020-11-24 04:05:00|200844.6|200694.6|200849.2|200699.2|200879.4|200729.4|200817.3|200667.3|339
1606191000000|2020-11-24 04:10:00|200848.2|200698.2|200845.8|200695.8|200856.5|200706.5|200806.9|200656.9|361
1606191300000|2020-11-24 04:15:00|200845.9|200695.9|200869.3|200719.3|200876.2|200726.2|200816.1|200666.1|359
1606191600000|2020-11-24 04:20:00|200850.7|200700.7|200885.9|200735.9|200915.4|200765.4|200840.3|200690.3|383
1606191900000|2020-11-24 04:25:00|200888.9|200738.9|200882|200732|200896|200746|200874.2|200724.2|354
1606192200000|2020-11-24 04:30:00|200883.4|200733.4|200866.6|200716.6|200883.5|200733.5|200843.3|200693.3|344
1606192500000|2020-11-24 04:35:00|200867.1|200717.1|200763.6|200613.6|200881.6|200731.6|200760.6|200610.6|369
1606192800000|2020-11-24 04:40:00|200764.1|200614.1|200756.4|200606.4|200846.5|200696.5|200743.9|200593.9|451
1606193100000|2020-11-24 04:45:00|200755.3|200605.3|200788.7|200638.7|200821.3|200671.3|200750|200600|393
1606193400000|2020-11-24 04:50:00|200780.6|200630.6|200805.9|200655.9|200818.8|200668.8|200746.2|200596.2|396
1606193700000|2020-11-24 04:55:00|200806|200656|200757.3|200607.3|200821|200671|200713.4|200575.1|393
1606194000000|2020-11-24 05:00:00|200759.6|200609.6|200765.9|200615.9|200809.6|200659.6|200720.5|200570.5|467
1606194300000|2020-11-24 05:05:00|200766.4|200616.4|200771.1|200621.1|200801.2|200651.2|200758.2|200608.2|383
1606194600000|2020-11-24 05:10:00|200767|200617|200784.7|200634.7|200796.2|200646.2|200751.3|200601.3|346
1606194900000|2020-11-24 05:15:00|200785.2|200635.2|200794.2|200644.2|200807.3|200657.3|200765.7|200615.7|336
1606195200000|2020-11-24 05:20:00|200794.1|200644.1|200768.5|200618.5|200795.1|200645.1|200737.9|200587.9|376
1606195500000|2020-11-24 05:25:00|200768.7|200618.7|200782.1|200632.1|200795.3|200645.3|200736.3|200586.3|376
1606195800000|2020-11-24 05:30:00|200785.5|200635.5|200838.9|200688.9|200850.6|200700.6|200770.5|200620.5|419
1606196100000|2020-11-24 05:35:00|200836.1|200686.1|200840.8|200690.8|200869|200763.1|200811.5|200670.2|442
1606196400000|2020-11-24 05:40:00|200842.3|200692.3|200763.3|200613.3|200849|200699|200763.3|200613.3|439
1606196700000|2020-11-24 05:45:00|200768.5|200618.5|200764.2|200614.2|200769.4|200619.4|200725.3|200575.3|453
1606197000000|2020-11-24 05:50:00|200764|200614|200723.8|200573.8|200779.1|200629.1|200701.8|200551.8|407
1606197300000|2020-11-24 05:55:00|200722.3|200572.3|200738.5|200588.5|200759.2|200609.2|200700.8|200550.8|409
1606197600000|2020-11-24 06:00:00|200738.4|200588.4|200694.1|200544.1|200738.4|200588.4|200684.6|200534.6|453
1606197900000|2020-11-24 06:05:00|200694.9|200544.9|200691.8|200541.8|200707.7|200557.7|200667.6|200517.6|352
1606198200000|2020-11-24 06:10:00|200689|200539|200730.7|200580.7|200733.4|200583.4|200679.6|200529.6|508
1606198500000|2020-11-24 06:15:00|200728.7|200578.7|200728.8|200578.8|200744.5|200594.5|200713.8|200563.8|332
1606198800000|2020-11-24 06:20:00|200726.1|200576.1|200736.6|200586.6|200753|200603|200709.5|200559.5|436
1606199100000|2020-11-24 06:25:00|200734.9|200584.9|200734.8|200584.8|200743.1|200593.1|200713.3|200563.3|378
1606199400000|2020-11-24 06:30:00|200733.1|200583.1|200736.5|200586.5|200744.2|200594.2|200723.2|200573.2|336
1606199700000|2020-11-24 06:35:00|200738.5|200588.5|200713.8|200563.8|200743.7|200593.7|200710.4|200560.4|395
1606200000000|2020-11-24 06:40:00|200712.7|200562.7|200753|200603|200777.3|200672.3|200701.8|200551.8|468
1606200300000|2020-11-24 06:45:00|200753.5|200603.5|200761.9|200611.9|200771.8|200621.8|200742.9|200592.9|386
1606200600000|2020-11-24 06:50:00|200762.2|200612.2|200754.8|200604.8|200769.2|200619.2|200748.6|200598.6|325
1606200900000|2020-11-24 06:55:00|200754.1|200604.1|200655.5|200505.5|200755.5|200605.5|200616.1|200466.1|362
1606201200000|2020-11-24 07:00:00|200647|200497|200562.7|200412.7|200658.2|200508.2|200561.4|200411.4|605
1606201500000|2020-11-24 07:05:00|200563.2|200413.2|200734.4|200584.4|200745.4|200595.4|200543.1|200393.1|682
1606201800000|2020-11-24 07:10:00|200733.9|200583.9|200701|200551|200733.9|200583.9|200669.5|200519.5|484
1606202100000|2020-11-24 07:15:00|200706.9|200556.9|200705.9|200555.9|200720.5|200570.5|200625.9|200475.9|545
1606202400000|2020-11-24 07:20:00|200714|200564|200822.4|200672.4|200831.1|200681.1|200686.8|200536.8|374
1606202700000|2020-11-24 07:25:00|200822|200672|200671.4|200521.4|200839.8|200689.8|200630.5|200480.5|698
1606203000000|2020-11-24 07:30:00|200671.8|200521.8|200704.8|200554.8|200705.8|200555.8|200594.2|200444.2|557
1606203300000|2020-11-24 07:35:00|200701.9|200551.9|200773.2|200623.2|200811.3|200661.3|200697.8|200547.8|590
1606203600000|2020-11-24 07:40:00|200770.8|200620.8|200730.3|200580.3|200796.5|200659|200703.8|200553.8|587
1606203900000|2020-11-24 07:45:00|200731|200581|200889|200739|200944|200794|200705|200555|645
1606204200000|2020-11-24 07:50:00|200888.5|200738.5|200843|200693|200915.8|200765.8|200831.2|200681.2|495
1606204500000|2020-11-24 07:55:00|200843.1|200693.1|200875.9|200725.9|200981|200831|200837.5|200687.5|559
1606204800000|2020-11-24 08:00:00|200876.6|200726.6|200505.7|200355.7|200879.8|200729.8|200370.6|200220.6|958
1606205100000|2020-11-24 08:05:00|200505.5|200355.5|200541.6|200391.6|200596.6|200446.6|200396.6|200246.6|897
1606205400000|2020-11-24 08:10:00|200538.4|200388.4|200438.3|200288.3|200561.7|200411.7|200335.9|200185.9|891
1606205700000|2020-11-24 08:15:00|200442.1|200292.1|200379.1|200229.1|200446.3|200296.3|200319.3|200169.3|835
1606206000000|2020-11-24 08:20:00|200377.9|200227.9|200230.1|200080.1|200428.4|200278.4|200185.7|200035.7|830
1606206300000|2020-11-24 08:25:00|200228.8|200078.8|200317.5|200167.5|200453.6|200303.6|200228.8|200078.8|890
1606206600000|2020-11-24 08:30:00|200321.7|200171.7|200362.3|200212.3|200400.9|200250.9|200320.9|200170.9|882
1606206900000|2020-11-24 08:35:00|200362.5|200212.5|200358.9|200208.9|200391.5|200241.5|200305.8|200155.8|807
1606207200000|2020-11-24 08:40:00|200359|200209|200336.7|200186.7|200392|200242|200297.3|200147.3|855
1606207500000|2020-11-24 08:45:00|200341.1|200191.1|200374.4|200224.4|200405|200255|200336.9|200186.9|550
1606207800000|2020-11-24 08:50:00|200374.1|200224.1|200505.6|200355.6|200508.3|200358.3|200361.6|200216.9|703
1606208100000|2020-11-24 08:55:00|200505.7|200355.7|200497.3|200347.3|200523.5|200373.5|200416.8|200266.8|672
1606208400000|2020-11-24 09:00:00|200496.8|200346.8|200414.1|200264.1|200595.3|200445.3|200398.1|200248.1|806
1606208700000|2020-11-24 09:05:00|200413.9|200263.9|200475|200325|200504.3|200354.3|200410|200260|764
1606209000000|2020-11-24 09:10:00|200475.4|200325.4|200446.1|200296.1|200496.2|200346.2|200378.7|200228.7|687
1606209300000|2020-11-24 09:15:00|200449.1|200299.1|200384.6|200234.6|200491.3|200341.3|200383.3|200233.3|695
1606209600000|2020-11-24 09:20:00|200387.9|200237.9|200435.6|200285.6|200488.6|200375.1|200364.6|200214.6|655
1606209900000|2020-11-24 09:25:00|200435.1|200285.1|200526.1|200376.1|200548.7|200398.7|200426.1|200276.1|650
1606210200000|2020-11-24 09:30:00|200524|200374|200342.8|200192.8|200533|200383|200340.5|200190.5|717
1606210500000|2020-11-24 09:35:00|200341.7|200191.7|200450.4|200300.4|200461.5|200311.5|200340.7|200190.7|791
1606210800000|2020-11-24 09:40:00|200450|200300|200482.9|200332.9|200490|200340|200324.7|200174.7|776
1606211100000|2020-11-24 09:45:00|200484.4|200334.4|200542.4|200392.4|200569.4|200429.6|200429.6|200316.6|785
1606211400000|2020-11-24 09:50:00|200545.5|200395.5|200576.2|200426.2|200586.4|200483|200480.8|200330.8|709
1606211700000|2020-11-24 09:55:00|200576|200426|200441.3|200291.3|200584|200434|200414.1|200264.1|698
1606212000000|2020-11-24 10:00:00|200441|200291|200465.4|200315.4|200579.4|200429.4|200416|200266|771
1606212300000|2020-11-24 10:05:00|200465.3|200315.3|200469.4|200319.4|200532.6|200382.6|200444.3|200294.3|634
1606212600000|2020-11-24 10:10:00|200469.3|200319.3|200375.3|200225.3|200504.6|200354.6|200363.6|200213.6|725
1606212900000|2020-11-24 10:15:00|200374.9|200224.9|200276.7|200126.7|200392.7|200242.7|200265.3|200115.3|660
1606213200000|2020-11-24 10:20:00|200280.5|200130.5|200325.4|200175.4|200333.8|200183.8|200246.9|200096.9|717
1606213500000|2020-11-24 10:25:00|200325.3|200175.3|200451.8|200301.8|200492.6|200342.6|200300.5|200150.5|792
1606213800000|2020-11-24 10:30:00|200453.8|200303.8|200525.9|200375.9|200589.3|200439.3|200428.9|200302.2|827
1606214100000|2020-11-24 10:35:00|200524.7|200374.7|200639|200489|200671.3|200536.9|200523|200373|759
1606214400000|2020-11-24 10:40:00|200639.2|200489.2|200689.6|200539.6|200730|200580|200571.3|200421.3|800
1606214700000|2020-11-24 10:45:00|200688|200538|200703.8|200553.8|200732.3|200582.3|200610.9|200460.9|800
1606215000000|2020-11-24 10:50:00|200703.9|200553.9|200674.6|200524.6|200743.6|200593.6|200646.7|200496.7|729
1606215300000|2020-11-24 10:55:00|200672.3|200522.3|200570.3|200420.3|200702.2|200552.2|200543.9|200393.9|684
1606215600000|2020-11-24 11:00:00|200568.8|200418.8|200598.1|200448.1|200611.6|200461.6|200485.4|200335.4|678
1606215900000|2020-11-24 11:05:00|200598.2|200448.2|200530.1|200380.1|200615.9|200465.9|200492.2|200342.2|684
1606216200000|2020-11-24 11:10:00|200531.8|200381.8|200658.9|200508.9|200670.8|200520.8|200517.8|200367.8|601
1606216500000|2020-11-24 11:15:00|200659.2|200509.2|200660.6|200510.6|200724.1|200574.1|200614.1|200464.1|698
1606216800000|2020-11-24 11:20:00|200661.2|200511.2|200672.2|200522.2|200707.8|200557.8|200640|200490|672
1606217100000|2020-11-24 11:25:00|200674.4|200524.4|200775.7|200625.7|200867.8|200730.4|200672|200522|840
1606217400000|2020-11-24 11:30:00|200776.7|200626.7|200869.3|200719.3|200869.3|200719.3|200763.9|200613.9|665
1606217700000|2020-11-24 11:35:00|200868.1|200718.1|200820.4|200670.4|200868.7|200718.7|200784.3|200634.3|543
1606218000000|2020-11-24 11:40:00|200819.4|200669.4|200897.5|200747.5|200904|200754|200755.2|200605.2|642
1606218300000|2020-11-24 11:45:00|200895.9|200745.9|200937.3|200787.3|200977|200827|200813.3|200710.9|690
1606218600000|2020-11-24 11:50:00|200937|200787|200959.4|200809.4|200974.9|200824.9|200898.2|200748.2|674
1606218900000|2020-11-24 11:55:00|200959|200809|201097.3|200947.3|201105.3|200955.3|200955.6|200805.6|656
1606219200000|2020-11-24 12:00:00|201096.3|200946.3|201097.2|200947.2|201228.4|201078.4|201073.1|200923.1|724
1606219500000|2020-11-24 12:05:00|201098.7|200948.7|200934.7|200784.7|201154.9|201013.5|200930.9|200780.9|803
1606219800000|2020-11-24 12:10:00|200936.1|200786.1|201135.5|200985.5|201136.7|200986.7|200914.5|200764.5|729
1606220100000|2020-11-24 12:15:00|201137|200987|201139.1|200989.1|201234.2|201090.1|201091.3|200982.9|803
1606220400000|2020-11-24 12:20:00|201139.5|200989.5|201185|201035|201260.7|201156.5|201127.6|200989.5|692
1606220700000|2020-11-24 12:25:00|201185.8|201035.8|201431.3|201281.3|201470.4|201364.4|201158|201035.8|858
1606221000000|2020-11-24 12:30:00|201432.8|201282.8|201344|201194|201467|201356.9|201305.4|201155.4|834
1606221300000|2020-11-24 12:35:00|201342.7|201192.7|201267.9|201117.9|201425.1|201304.4|201218.6|201095.4|800
1606221600000|2020-11-24 12:40:00|201266.1|201116.1|201279.5|201129.5|201343.8|201211.9|201207.3|201104.7|754
1606221900000|2020-11-24 12:45:00|201279|201129|201328|201178|201346.9|201196.9|201194.3|201049.7|726
1606222200000|2020-11-24 12:50:00|201327.5|201177.5|201335.8|201285.8|201416.7|201317.1|201257.7|201107.7|740
1606222500000|2020-11-24 12:55:00|201336.7|201286.7|201148|200998|201383.9|201287.9|201126.3|200994.4|752
1606222800000|2020-11-24 13:00:00|201150.2|201000.2|200987.8|200837.8|201253.4|201103.4|200946.7|200837.8|808
1606223100000|2020-11-24 13:05:00|200989.1|200839.1|200936.9|200786.9|200991.3|200890.5|200835.4|200731.8|806
1606223400000|2020-11-24 13:10:00|200937.6|200787.6|200772.3|200622.3|200982.2|200865|200711.4|200602.3|839
1606223700000|2020-11-24 13:15:00|200718.4|200668.4|200600.9|200450.9|200810.2|200676.9|200556.4|200406.4|874
1606224000000|2020-11-24 13:20:00|200602|200452|200562.9|200412.9|200674.4|200532.2|200482.9|200343.9|873
1606224300000|2020-11-24 13:25:00|200563.3|200413.3|200397.8|200247.8|200650.4|200550|200397|200247|845
1606224600000|2020-11-24 13:30:00|200400.6|200250.6|200277.1|200127.1|200497.5|200347.5|200263.6|200113.6|752
1606224900000|2020-11-24 13:35:00|200277.5|200127.5|200406.2|200256.2|200450.2|200300.2|200270.5|200122.3|780
1606225200000|2020-11-24 13:40:00|200414.4|200264.4|200502.7|200352.7|200537.3|200410.5|200226.1|200109.9|845
1606225500000|2020-11-24 13:45:00|200501.3|200351.3|200484.3|200334.3|200636.6|200486.6|200447.9|200299.1|809
1606225800000|2020-11-24 13:50:00|200486.7|200336.7|200552.9|200402.9|200587.7|200441.1|200458.1|200331.3|788
1606226100000|2020-11-24 13:55:00|200554.1|200404.1|200559.6|200409.6|200659.3|200509.3|200425.2|200327.1|880
1606226400000|2020-11-24 14:00:00|200570.1|200420.1|200627.2|200477.2|200726.3|200626|200467.1|200366.4|937
1606226700000|2020-11-24 14:05:00|200627.9|200477.9|200689.2|200539.2|200689.2|200539.2|200469.8|200369.9|925
1606227000000|2020-11-24 14:10:00|200685.9|200535.9|200737.9|200687.9|200868.8|200750.2|200567.8|200466.6|930
1606227300000|2020-11-24 14:15:00|200737.7|200687.7|200669.5|200519.5|200790.2|200692.1|200529.4|200409|829
1606227600000|2020-11-24 14:20:00|200669.3|200519.3|200719.5|200569.5|200731.3|200581.3|200608.5|200482.6|807
1606227900000|2020-11-24 14:25:00|200719.6|200569.6|200632.7|200482.7|200796.5|200646.5|200559.8|200440.5|867
1606228200000|2020-11-24 14:30:00|200632.4|200482.4|200874.7|200724.7|200893.2|200743.2|200559.5|200457|956
1606228500000|2020-11-24 14:35:00|200863.9|200713.9|200971|200821|201016|200898.2|200842.3|200700.1|1034
1606228800000|2020-11-24 14:40:00|200970.8|200820.8|200944|200794|201061.3|200911.3|200865.2|200760.6|1008
1606229100000|2020-11-24 14:45:00|200941|200791|200937.6|200787.6|200989.1|200864.8|200842.5|200733|1003
1606229400000|2020-11-24 14:50:00|200937|200787|200859.8|200709.8|201005.7|200863|200756.1|200654.3|904
1606229700000|2020-11-24 14:55:00|200860.8|200710.8|200906.6|200756.6|200910.5|200761.8|200805.1|200655.1|825
1606230000000|2020-11-24 15:00:00|200906.7|200756.7|200889.7|200739.7|200983.4|200833.4|200840.8|200690.8|1004
1606230300000|2020-11-24 15:05:00|200888.8|200738.8|200848.9|200698.9|200889.9|200752.2|200703|200590.5|922
1606230600000|2020-11-24 15:10:00|200849.8|200699.8|201044.1|200894.1|201070|200973.1|200833.5|200696.9|968
1606230900000|2020-11-24 15:15:00|201048.1|200898.1|201009.1|200859.1|201098.5|200993.6|200936.9|200786.9|873
1606231200000|2020-11-24 15:20:00|201009|200859|200870.1|200720.1|201016.7|200910.5|200813.8|200702.9|869
1606231500000|2020-11-24 15:25:00|200870.3|200720.3|201001.2|200951.2|201095.2|200952|200784.8|200678.6|975
1606231800000|2020-11-24 15:30:00|200996.9|200946.9|201012.3|200962.3|201115.4|200985.4|200956.5|200859.9|925
1606232100000|2020-11-24 15:35:00|201060.9|200910.9|200939.1|200789.1|201062.6|200956.3|200883.2|200751.8|925
1606232400000|2020-11-24 15:40:00|200945.9|200795.9|200698.8|200548.8|200984.8|200834.8|200635.5|200534.8|915
1606232700000|2020-11-24 15:45:00|200702.8|200552.8|200806.4|200656.4|200928.8|200778.8|200701.2|200551.2|885
1606233000000|2020-11-24 15:50:00|200805.7|200655.7|200615.3|200465.3|200827.4|200704.8|200514.3|200406.7|891
1606233300000|2020-11-24 15:55:00|200614.1|200464.1|200689|200539|200733.3|200605.4|200577.5|200437.6|908
1606233600000|2020-11-24 16:00:00|200687.6|200537.6|200609.1|200459.1|200687.7|200587|200468.5|200338.6|953
1606233900000|2020-11-24 16:05:00|200602.2|200452.2|200459.4|200309.4|200602.4|200490.4|200427|200306.5|827
1606234200000|2020-11-24 16:10:00|200458.8|200308.8|200531.8|200381.8|200537.8|200387.8|200389.5|200250.8|792
1606234500000|2020-11-24 16:15:00|200539.1|200389.1|200276.5|200126.5|200556.9|200407.8|200256.6|200122.3|734
1606234800000|2020-11-24 16:20:00|200277.2|200127.2|200362.7|200212.7|200378.2|200228.2|200136.9|200025.8|743
1606235100000|2020-11-24 16:25:00|200363|200213|200338.7|200188.7|200380.2|200244.4|200239.6|200119.8|690
1606235400000|2020-11-24 16:30:00|200338.4|200188.4|200091|199941|200349.8|200238.5|199958.3|199843.7|924
1606235700000|2020-11-24 16:35:00|200089.7|199939.7|200107.8|199957.8|200173.3|200023.3|200005.2|199855.2|828
1606236000000|2020-11-24 16:40:00|200111|199961|200222.6|200072.6|200248.6|200141.5|200023.6|199873.6|814
1606236300000|2020-11-24 16:45:00|200222.1|200072.1|200156.3|200006.3|200260.6|200127.4|200129.5|200001.1|828
1606236600000|2020-11-24 16:50:00|200156.1|200006.1|200182.3|200032.3|200271.4|200154.2|200092.6|199961.3|855
1606236900000|2020-11-24 16:55:00|200186.3|200036.3|200181.3|200031.3|200248.1|200108.6|200071.8|199952.2|906
1606237200000|2020-11-24 17:00:00|200179.9|200029.9|200257.9|200107.9|200360.1|200260.6|200128|200022.4|823
1606237500000|2020-11-24 17:05:00|200258.9|200108.9|200289|200239|200366.6|200263.6|200249.9|200099.9|836
1606237800000|2020-11-24 17:10:00|200291.3|200241.3|200404.1|200254.1|200419.7|200298.8|200280|200167.5|750
1606238100000|2020-11-24 17:15:00|200351.3|200301.3|200458.1|200308.1|200514.1|200377.4|200336.5|200236|712
1606238400000|2020-11-24 17:20:00|200460.3|200310.3|200406.2|200256.2|200460.3|200352.3|200354.5|200252.5|683
1606238700000|2020-11-24 17:25:00|200368.8|200218.8|200384.4|200234.4|200434.8|200328.5|200287.3|200140.8|768
1606239000000|2020-11-24 17:30:00|200384.2|200234.2|200489.2|200339.2|200550.5|200442.8|200352.3|200234.1|719
1606239300000|2020-11-24 17:35:00|200489.5|200339.5|200491.4|200441.4|200553.1|200446.7|200401.3|200251.3|758
1606239600000|2020-11-24 17:40:00|200490.3|200440.3|200551.5|200401.5|200756.5|200665.1|200444|200337.8|830
1606239900000|2020-11-24 17:45:00|200551.1|200401.1|200636.1|200486.1|200691.9|200595.4|200492.5|200388.1|757
1606240200000|2020-11-24 17:50:00|200637.5|200487.5|200662.5|200512.5|200699|200595.5|200544.2|200437.4|717
1606240500000|2020-11-24 17:55:00|200662.9|200512.9|200627|200477|200688.5|200587.9|200511.6|200405.3|748
1606240800000|2020-11-24 18:00:00|200627.8|200477.8|200670|200520|200670.9|200572.4|200587.1|200468|658
1606241100000|2020-11-24 18:05:00|200669.7|200519.7|200741.4|200591.4|200741.4|200591.4|200595.3|200496|723
1606241400000|2020-11-24 18:10:00|200743.4|200593.4|200722.6|200572.6|200765.9|200662.5|200670.5|200569.1|661
1606241700000|2020-11-24 18:15:00|200718.7|200568.7|200624.7|200474.7|200719.9|200610|200605.8|200455.8|756
1606242000000|2020-11-24 18:20:00|200623.2|200473.2|200653.5|200503.5|200664.4|200562.4|200545.7|200395.7|721
1606242300000|2020-11-24 18:25:00|200656.2|200506.2|200595.8|200445.8|200752.3|200632.3|200589.4|200445.5|795
1606242600000|2020-11-24 18:30:00|200597|200447|200492.9|200342.9|200603.3|200497.3|200438.3|200316|693
1606242900000|2020-11-24 18:35:00|200493.8|200343.8|200496.1|200346.1|200547.8|200438.9|200426.2|200321.9|702
1606243200000|2020-11-24 18:40:00|200499.2|200349.2|200362.8|200212.8|200499.2|200349.2|200260.1|200156.2|850
1606243500000|2020-11-24 18:45:00|200364.5|200214.5|200386.1|200236.1|200412.6|200293.5|200342.2|200199.2|761
1606243800000|2020-11-24 18:50:00|200386.6|200236.6|200485.4|200335.4|200494.3|200393.4|200365.7|200215.7|765
1606244100000|2020-11-24 18:55:00|200486.5|200336.5|200479|200329|200532.4|200414.9|200453.5|200303.5|793
1606244400000|2020-11-24 19:00:00|200478.4|200328.4|200490.8|200340.8|200553.2|200442.9|200414.6|200305.4|688
1606244700000|2020-11-24 19:05:00|200491.8|200341.8|200616|200466|200621.7|200512.7|200458.5|200308.5|725
1606245000000|2020-11-24 19:10:00|200619.9|200469.9|200644.8|200494.8|200655.1|200550.9|200580.7|200439.6|603
1606245300000|2020-11-24 19:15:00|200644.2|200494.2|200618.7|200468.7|200728.9|200631.5|200571|200447.4|704
1606245600000|2020-11-24 19:20:00|200619.2|200469.2|200683.7|200533.7|200685.5|200571.6|200557.4|200430.9|725
1606245900000|2020-11-24 19:25:00|200685.7|200535.7|200712.9|200562.9|200726.7|200614.9|200619.2|200516.8|790
1606246200000|2020-11-24 19:30:00|200656.9|200606.9|200635.7|200485.7|200747.4|200646.3|200616.9|200466.9|778
1606246500000|2020-11-24 19:35:00|200633.9|200483.9|200477.4|200327.4|200646.1|200522.5|200475.2|200325.2|761
1606246800000|2020-11-24 19:40:00|200475.9|200325.9|200341.4|200191.4|200492.5|200342.5|200293.2|200179.2|660
1606247100000|2020-11-24 19:45:00|200344.3|200194.3|200414.9|200264.9|200421.9|200312|200291.4|200186|715
1606247400000|2020-11-24 19:50:00|200414.3|200264.3|200320.8|200170.8|200420.4|200270.4|200320.6|200170.6|796
1606247700000|2020-11-24 19:55:00|200321.3|200171.3|200300.2|200150.2|200347.9|200197.9|200297.9|200147.9|808
1606248000000|2020-11-24 20:00:00|200298.7|200148.7|200352.3|200202.3|200417.8|200284.6|200271.4|200121.4|823
1606248300000|2020-11-24 20:05:00|200353.7|200203.7|200369.3|200219.3|200423.7|200273.7|200332.7|200182.7|812
1606248600000|2020-11-24 20:10:00|200370|200220|200355.6|200205.6|200390.7|200240.7|200317.4|200167.4|727
1606248900000|2020-11-24 20:15:00|200356|200206|200396.7|200246.7|200436.8|200286.8|200322.2|200172.2|708
1606249200000|2020-11-24 20:20:00|200396.8|200246.8|200436.5|200286.5|200446.9|200296.9|200361.2|200211.2|792
1606249500000|2020-11-24 20:25:00|200436.9|200286.9|200455.2|200305.2|200502|200356.2|200406.2|200278.8|851
1606249800000|2020-11-24 20:30:00|200455.1|200305.1|200421.2|200271.2|200466.4|200331.4|200380.3|200252.2|825
1606250100000|2020-11-24 20:35:00|200421.9|200271.9|200474.8|200324.8|200516.2|200366.2|200408.3|200269.5|819
1606250400000|2020-11-24 20:40:00|200471.8|200321.8|200492.7|200342.7|200515.9|200381|200431|200304.6|740
1606250700000|2020-11-24 20:45:00|200492.9|200342.9|200430.6|200280.6|200522.2|200372.2|200388.2|200238.2|851
1606251000000|2020-11-24 20:50:00|200455.8|200305.8|200351.2|200201.2|200478.8|200328.8|200345|200195|847
1606251300000|2020-11-24 20:55:00|200352.7|200202.7|200365.8|200215.8|200418.7|200268.7|200297|200147|855
1606251600000|2020-11-24 21:00:00|200362.7|200212.7|200314.9|200164.9|200389.1|200239.1|200307.8|200157.8|641
1606251900000|2020-11-24 21:05:00|200314.8|200164.8|200278.4|200128.4|200324.2|200197.4|200230.2|200096|681
1606252200000|2020-11-24 21:10:00|200278|200128|200309.2|200159.2|200313.2|200163.2|200250|200100|593
1606252500000|2020-11-24 21:15:00|200315.5|200165.5|200362|200212|200388.3|200238.3|200290.5|200140.5|528
1606252800000|2020-11-24 21:20:00|200362.4|200212.4|200320.9|200170.9|200366.7|200216.7|200313.9|200163.9|332
1606253100000|2020-11-24 21:25:00|200321.1|200171.1|200338.1|200188.1|200366|200216|200289|200139|468
1606253400000|2020-11-24 21:30:00|200330.6|200180.6|200330.9|200180.9|200343|200193|200293.2|200143.2|605
1606253700000|2020-11-24 21:35:00|200331.4|200181.4|200388.6|200238.6|200391.1|200241.1|200315.6|200165.6|600
1606254000000|2020-11-24 21:40:00|200393.8|200243.8|200413.6|200263.6|200464.6|200314.6|200387.3|200237.3|587
1606254300000|2020-11-24 21:45:00|200418.2|200268.2|200326|200176|200418.2|200268.2|200318.4|200168.4|518
1606254600000|2020-11-24 21:50:00|200325.9|200175.9|200470.2|200320.2|200502.3|200352.3|200290.9|200140.9|548
1606254900000|2020-11-24 21:55:00|200482.3|200332.3|200409.4|200138.8|200505.8|200333.6|200365.7|200084.2|442
1606255200000|2020-11-24 22:00:00|200449.8|200130.8|200426.7|200107.7|200458.3|200139.3|200356.6|200037.6|111
1606255500000|2020-11-24 22:05:00|200410.8|200091.8|200277.6|200127.6|200447.6|200220.1|200273.5|200018.3|215
1606255800000|2020-11-24 22:10:00|200318.6|200168.6|200401.2|200082.2|200509.4|200242.5|200309.6|200062.6|185
1606256100000|2020-11-24 22:15:00|200406|200087|200398.2|200079.2|200461.1|200255.6|200304.2|200058.7|128
1606256400000|2020-11-24 22:20:00|200401.5|200082.5|200462.5|200143.5|200496.5|200177.5|200392.6|200073.6|175
1606256700000|2020-11-24 22:25:00|200463.4|200144.4|200455.5|200136.5|200473.3|200154.3|200441.2|200122.2|101
1606257000000|2020-11-24 22:30:00|200486.1|200167.1|200455.9|200136.9|200487.8|200168.8|200434.8|200115.8|129
1606257300000|2020-11-24 22:35:00|200449.2|200130.2|200436.9|200117.9|200479|200160|200409.5|200090.5|190
1606257600000|2020-11-24 22:40:00|200441.8|200122.8|200398.6|200079.6|200466|200147|200392.8|200073.8|258
1606257900000|2020-11-24 22:45:00|200407.8|200088.8|200451.6|200132.6|200516.1|200197.1|200385.8|200066.8|307
1606258200000|2020-11-24 22:50:00|200463.9|200144.9|200459.6|200140.6|200506.9|200187.9|200377.1|200058.1|239
1606258500000|2020-11-24 22:55:00|200460|200141|200458.5|200139.5|200487.3|200168.3|200447.1|200128.1|148
1606258800000|2020-11-24 23:00:00|200481.1|200162.1|200443.4|200293.4|200556.7|200350|200443.3|200159.2|658
1606259100000|2020-11-24 23:05:00|200437.8|200287.8|200434.3|200284.3|200478.3|200328.3|200420.5|200270.5|796
1606259400000|2020-11-24 23:10:00|200451.3|200301.3|200445.5|200295.5|200520.5|200325.8|200413.8|200218.9|861
1606259700000|2020-11-24 23:15:00|200442.1|200292.1|200407.1|200257.1|200462|200312|200363.3|200120.5|731
1606260000000|2020-11-24 23:20:00|200406.4|200256.4|200363.9|200213.9|200416.9|200266.9|200352.4|200202.4|319
1606260300000|2020-11-24 23:25:00|200355|200205|200375.5|200225.5|200408.1|200258.1|200344.5|200194.5|348
1606260600000|2020-11-24 23:30:00|200376.5|200226.5|200351.4|200201.4|200381.2|200231.2|200344.4|200194.4|346
1606260900000|2020-11-24 23:35:00|200351.5|200201.5|200341.2|200191.2|200355.9|200205.9|200298.7|200148.7|337
1606261200000|2020-11-24 23:40:00|200338.1|200188.1|200353.1|200203.1|200385.6|200235.6|200337.6|200187.6|363
1606261500000|2020-11-24 23:45:00|200351.3|200201.3|200318.4|200168.4|200386.8|200236.8|200306.5|200156.5|406
1606261800000|2020-11-24 23:50:00|200317.8|200167.8|200328.5|200178.5|200369.2|200219.2|200316.7|200166.7|431
1606262100000|2020-11-24 23:55:00|200327.3|200177.3|200371.4|200221.4|200372.5|200222.5|200291.6|200141.6|406
1606262400000|2020-11-25 00:00:00|200368.4|200218.4|200368.2|200218.2|200405.2|200255.2|200349.6|200199.6|426
1606262700000|2020-11-25 00:05:00|200367.7|200217.7|200210.7|200060.7|200372.9|200222.9|200197.8|200047.8|443
1606263000000|2020-11-25 00:10:00|200216.7|200066.7|200238.3|200088.3|200264.7|200114.7|200154.5|200004.5|512
1606263300000|2020-11-25 00:15:00|200236.6|200086.6|200109.1|199959.1|200255.8|200105.8|200085.1|199935.1|547
1606263600000|2020-11-25 00:20:00|200110.1|199960.1|200156.3|200006.3|200156.3|200006.3|200101.7|199951.7|469
1606263900000|2020-11-25 00:25:00|200155.3|200005.3|200229.7|200079.7|200252.1|200102.1|200141.2|199991.2|378
1606264200000|2020-11-25 00:30:00|200228.8|200078.8|200249|200099|200259.6|200109.6|200205.1|200055.1|373
1606264500000|2020-11-25 00:35:00|200248.2|200098.2|200228.1|200078.1|200250.6|200100.6|200203|200053|313
1606264800000|2020-11-25 00:40:00|200233.4|200083.4|200272.2|200122.2|200285.4|200135.4|200207.9|200057.9|307
1606265100000|2020-11-25 00:45:00|200273.6|200123.6|200244.5|200094.5|200276.3|200126.3|200238.6|200088.6|329
1606265400000|2020-11-25 00:50:00|200244.4|200094.4|200268.2|200118.2|200275.1|200125.1|200231.9|200081.9|380
1606265700000|2020-11-25 00:55:00|200259.8|200109.8|200273.6|200123.6|200295.8|200145.8|200250.5|200100.5|483
1606266000000|2020-11-25 01:00:00|200273.5|200123.5|200282.3|200132.3|200300.9|200150.9|200231.7|200081.7|546
1606266300000|2020-11-25 01:05:00|200282.6|200132.6|200202.3|200052.3|200288.7|200138.7|200155.7|200005.7|542
1606266600000|2020-11-25 01:10:00|200205.7|200055.7|200228.7|200078.7|200253.8|200103.8|200187.9|200037.9|435
1606266900000|2020-11-25 01:15:00|200230.7|200080.7|200202.3|200052.3|200277.9|200127.9|200192.7|200042.7|538
1606267200000|2020-11-25 01:20:00|200200.1|200050.1|200143.3|199993.3|200207.6|200057.6|200142|199992|477
1606267500000|2020-11-25 01:25:00|200143.4|199993.4|200166|200016|200178.5|200028.5|200118.9|199968.9|458
1606267800000|2020-11-25 01:30:00|200169.4|200019.4|200202.3|200052.3|200226.7|200076.7|200128.5|199978.5|469
1606268100000|2020-11-25 01:35:00|200202.8|200052.8|200131.2|199981.2|200203.4|200053.4|200117.2|199967.2|572
1606268400000|2020-11-25 01:40:00|200130.6|199980.6|200170.8|200020.8|200201.9|200051.9|200112.2|199962.2|456
1606268700000|2020-11-25 01:45:00|200174.1|200024.1|200235.8|200085.8|200241.7|200091.7|200169|200019|560
1606269000000|2020-11-25 01:50:00|200234.9|200084.9|200280.7|200130.7|200304|200154|200233.4|200083.4|511
1606269300000|2020-11-25 01:55:00|200282.4|200132.4|200277.1|200127.1|200326.8|200176.8|200267.4|200117.4|517
1606269600000|2020-11-25 02:00:00|200276.6|200126.6|200272.8|200122.8|200295.5|200145.5|200183.9|200033.9|515
1606269900000|2020-11-25 02:05:00|200270.8|200120.8|200249.2|200099.2|200309.5|200159.5|200242.4|200092.4|534
1606270200000|2020-11-25 02:10:00|200257.1|200107.1|200225.7|200075.7|200264|200114|200199.5|200049.5|538
1606270500000|2020-11-25 02:15:00|200225.5|200075.5|200238.6|200088.6|200261.8|200111.8|200203.7|200053.7|488
1606270800000|2020-11-25 02:20:00|200237.7|200087.7|200242.6|200092.6|200249.3|200099.3|200191.6|200041.6|409
1606271100000|2020-11-25 02:25:00|200241.6|200091.6|200243.7|200093.7|200251.8|200101.8|200223|200073|437
1606271400000|2020-11-25 02:30:00|200243.6|200093.6|200160.7|200010.7|200255.6|200105.6|200117.7|199967.7|454
1606271700000|2020-11-25 02:35:00|200162.2|200012.2|200166.6|200016.6|200177.7|200027.7|200115.6|199965.6|585
1606272000000|2020-11-25 02:40:00|200163.9|200013.9|200207.3|200057.3|200215|200065|200157.4|200007.4|383
1606272300000|2020-11-25 02:45:00|200207.6|200057.6|200211.3|200061.3|200265.5|200115.5|200204.7|200054.7|487
1606272600000|2020-11-25 02:50:00|200210.9|200060.9|200237.2|200087.2|200244.6|200094.6|200181.3|200031.3|462
1606272900000|2020-11-25 02:55:00|200232.8|200082.8|200119.5|199969.5|200242|200092|200116.9|199966.9|472
1606273200000|2020-11-25 03:00:00|200115.4|199965.4|200123.5|199973.5|200138.9|199988.9|200080.6|199930.6|511
1606273500000|2020-11-25 03:05:00|200123.8|199973.8|200161.4|200011.4|200191.1|200041.1|200123.2|199973.2|443
1606273800000|2020-11-25 03:10:00|200161|200011|200132.2|199982.2|200197.6|200047.6|200113.8|199963.8|469
1606274100000|2020-11-25 03:15:00|200132|199982|200226.9|200076.9|200226.9|200076.9|200132|199982|474
1606274400000|2020-11-25 03:20:00|200227.1|200077.1|200193.7|200043.7|200230.3|200080.3|200174.6|200024.6|337
1606274700000|2020-11-25 03:25:00|200193.2|200043.2|200158.6|200008.6|200206.6|200056.6|200142.9|199992.9|399
1606275000000|2020-11-25 03:30:00|200156.5|200006.5|200151.1|200001.1|200192.2|200042.2|200111.6|199961.6|543
1606275300000|2020-11-25 03:35:00|200150.3|200000.3|200201.9|200051.9|200230.2|200080.2|200150.3|200000.3|533
1606275600000|2020-11-25 03:40:00|200202.6|200052.6|200237.5|200087.5|200339.5|200189.5|200202.6|200052.6|654
1606275900000|2020-11-25 03:45:00|200239|200089|200222.3|200072.3|200298.6|200148.6|200220.5|200070.5|472
1606276200000|2020-11-25 03:50:00|200222.6|200072.6|200233.7|200083.7|200240.1|200090.1|200194|200044|315
1606276500000|2020-11-25 03:55:00|200232.8|200082.8|200262.2|200112.2|200284.3|200134.3|200224.9|200074.9|365
1606276800000|2020-11-25 04:00:00|200261|200111|200308.4|200158.4|200316.7|200166.7|200248.3|200098.3|393
1606277100000|2020-11-25 04:05:00|200309.5|200159.5|200305.3|200155.3|200312.4|200162.4|200284.9|200134.9|339
1606277400000|2020-11-25 04:10:00|200304.7|200154.7|200251.7|200101.7|200312.1|200162.1|200223.9|200073.9|397
1606277700000|2020-11-25 04:15:00|200239.6|200089.6|200236.7|200086.7|200253.8|200103.8|200224.1|200074.1|321
1606278000000|2020-11-25 04:20:00|200238.2|200088.2|200181.6|200031.6|200259.2|200109.2|200180|200030|442
1606278300000|2020-11-25 04:25:00|200183.2|200033.2|200188.1|200038.1|200215.6|200065.6|200180|200030|378
1606278600000|2020-11-25 04:30:00|200188.2|200038.2|200126.3|199976.3|200228.7|200078.7|200096.2|199946.2|380
1606278900000|2020-11-25 04:35:00|200133|199983|200152.4|200002.4|200160.6|200010.6|200125.6|199975.6|375
1606279200000|2020-11-25 04:40:00|200151|200001|200140.1|199990.1|200152.8|200002.8|200118|199968|372
1606279500000|2020-11-25 04:45:00|200139.8|199989.8|200165.2|200015.2|200181.1|200031.1|200125.3|199975.3|430
1606279800000|2020-11-25 04:50:00|200163.5|200013.5|200170.3|200020.3|200186.4|200036.4|200135.1|199985.1|420
1606280100000|2020-11-25 04:55:00|200170.6|200020.6|200232.4|200082.4|200234.2|200084.2|200163.5|200013.5|371
1606280400000|2020-11-25 05:00:00|200231.3|200081.3|200245.2|200095.2|200273.5|200123.5|200213.6|200063.6|509
1606280700000|2020-11-25 05:05:00|200246.5|200096.5|200308|200158|200314|200164|200241.6|200091.6|484
1606281000000|2020-11-25 05:10:00|200307.9|200157.9|200328|200178|200345.5|200195.5|200267.2|200117.2|486
1606281300000|2020-11-25 05:15:00|200328.6|200178.6|200340.7|200190.7|200352.9|200202.9|200323.4|200173.4|448
1606281600000|2020-11-25 05:20:00|200342.3|200192.3|200407|200257|200434.8|200284.8|200334.7|200184.7|501
1606281900000|2020-11-25 05:25:00|200406.2|200256.2|200459|200309|200475.5|200325.5|200389.2|200239.2|417
1606282200000|2020-11-25 05:30:00|200458.2|200308.2|200434|200284|200495.9|200345.9|200430.4|200280.4|422
1606282500000|2020-11-25 05:35:00|200429.9|200279.9|200382.2|200232.2|200432.9|200282.9|200336.4|200186.4|450
1606282800000|2020-11-25 05:40:00|200380.5|200230.5|200458.5|200308.5|200468.5|200318.5|200359.7|200209.7|471
1606283100000|2020-11-25 05:45:00|200457.6|200307.6|200459|200309|200515.5|200365.5|200438.9|200288.9|538
1606283400000|2020-11-25 05:50:00|200459.4|200309.4|200597.8|200447.8|200599.9|200449.9|200421.1|200271.1|572
1606283700000|2020-11-25 05:55:00|200601.3|200451.3|200637.3|200487.3|200641.6|200491.6|200541.6|200391.6|555
1606284000000|2020-11-25 06:00:00|200639.9|200489.9|200559.1|200409.1|200639.9|200489.9|200517.7|200367.7|504
1606284300000|2020-11-25 06:05:00|200560.8|200410.8|200490.3|200340.3|200560.8|200410.8|200470.6|200320.6|489
1606284600000|2020-11-25 06:10:00|200489|200339|200564.8|200414.8|200572.1|200422.1|200477.2|200327.2|477
1606284900000|2020-11-25 06:15:00|200563.9|200413.9|200665.6|200515.6|200694.2|200544.2|200562.2|200412.2|423
1606285200000|2020-11-25 06:20:00|200664.4|200514.4|200762.2|200612.2|200765.7|200615.7|200625.5|200475.5|419
1606285500000|2020-11-25 06:25:00|200762.5|200612.5|200708.6|200558.6|200772.4|200622.4|200697|200547|455
1606285800000|2020-11-25 06:30:00|200708.2|200558.2|200663.4|200513.4|200733.4|200583.4|200642.3|200492.3|437
1606286100000|2020-11-25 06:35:00|200676|200526|200700.8|200550.8|200702.9|200552.9|200652.6|200502.6|394
1606286400000|2020-11-25 06:40:00|200700.1|200550.1|200693|200543|200739.1|200589.1|200684.7|200534.7|357
1606286700000|2020-11-25 06:45:00|200691.1|200541.1|200707.1|200557.1|200732.4|200582.4|200665.8|200515.8|364
1606287000000|2020-11-25 06:50:00|200707.5|200557.5|200686.9|200536.9|200732.2|200582.2|200670.9|200520.9|407
1606287300000|2020-11-25 06:55:00|200690.4|200540.4|200688.6|200538.6|200704.2|200554.2|200654.3|200504.3|444
1606287600000|2020-11-25 07:00:00|200687|200537|200594.1|200444.1|200687|200537|200571.8|200421.8|676
1606287900000|2020-11-25 07:05:00|200614.4|200464.4|200544.5|200394.5|200622.3|200472.3|200542.8|200392.8|499
1606288200000|2020-11-25 07:10:00|200523.8|200373.8|200581.9|200431.9|200646.1|200496.1|200480.2|200330.2|582
1606288500000|2020-11-25 07:15:00|200581.7|200431.7|200651.3|200501.3|200689|200539|200560.4|200410.4|450
1606288800000|2020-11-25 07:20:00|200650.8|200500.8|200617.2|200467.2|200689.3|200539.3|200560.3|200410.3|542
1606289100000|2020-11-25 07:25:00|200621.8|200471.8|200527.5|200377.5|200681.5|200531.5|200523.5|200373.5|552
1606289400000|2020-11-25 07:30:00|200529.2|200379.2|200486.2|200336.2|200537.1|200387.1|200440.3|200290.3|708
1606289700000|2020-11-25 07:35:00|200487.2|200337.2|200385.3|200235.3|200529.8|200379.8|200365.1|200215.1|753
1606290000000|2020-11-25 07:40:00|200382.5|200232.5|200465.1|200315.1|200474|200324|200382.5|200232.5|631
1606290300000|2020-11-25 07:45:00|200476.4|200326.4|200405.4|200255.4|200519.9|200369.9|200368.8|200218.8|623
1606290600000|2020-11-25 07:50:00|200405.1|200255.1|200298.2|200148.2|200439.6|200289.6|200277.7|200127.7|611
1606290900000|2020-11-25 07:55:00|200299.4|200149.4|200091.9|199941.9|200299.4|200149.4|200091.8|199941.8|701
1606291200000|2020-11-25 08:00:00|200092.3|199942.3|200018.6|199868.6|200179.5|200029.5|200004.8|199854.8|853
1606291500000|2020-11-25 08:05:00|200018|199868|199967.9|199817.9|200098.9|199948.9|199952.7|199802.7|698
1606291800000|2020-11-25 08:10:00|199968|199818|199701.9|199551.9|200005.8|199855.8|199697.3|199547.3|801
1606292100000|2020-11-25 08:15:00|199702.5|199552.5|199749|199599|199793.2|199643.2|199658.4|199529.5|733
1606292400000|2020-11-25 08:20:00|199749.2|199599.2|199732.9|199582.9|199827.5|199677.5|199711.6|199561.6|767
1606292700000|2020-11-25 08:25:00|199735.3|199585.3|199817.5|199667.5|199852.9|199702.9|199721|199571|588
1606293000000|2020-11-25 08:30:00|199816.9|199666.9|199776.5|199626.5|199927.9|199777.9|199755.8|199605.8|690
1606293300000|2020-11-25 08:35:00|199775.5|199625.5|199818.6|199668.6|199857.5|199707.5|199736.9|199586.9|607
1606293600000|2020-11-25 08:40:00|199814.6|199664.6|199939.5|199789.5|199999.2|199849.2|199800.4|199650.4|670
1606293900000|2020-11-25 08:45:00|199943.6|199793.6|200205.9|200055.9|200219|200069|199943.6|199793.6|793
1606294200000|2020-11-25 08:50:00|200206.8|200056.8|200195.6|200045.6|200254.9|200104.9|200083.7|199933.7|762
1606294500000|2020-11-25 08:55:00|200195.9|200045.9|200059.1|199909.1|200218.8|200068.8|199966.8|199816.8|731
1606294800000|2020-11-25 09:00:00|200050.6|199900.6|200045.6|199895.6|200065.6|199915.6|199932.3|199782.3|742
1606295100000|2020-11-25 09:05:00|200044.6|199894.6|200049.7|199899.7|200146.3|199996.3|199997.9|199847.9|630
1606295400000|2020-11-25 09:10:00|200049.4|199899.4|200110.8|199960.8|200146.5|199996.5|200001.7|199851.7|612
1606295700000|2020-11-25 09:15:00|200111|199961|200121.5|199971.5|200200.8|200089.5|200056|199906|774
1606296000000|2020-11-25 09:20:00|200120.4|199970.4|200333|200183|200378.6|200228.6|200120.4|199970.4|752
1606296300000|2020-11-25 09:25:00|200331|200181|200419.6|200269.6|200480.2|200330.2|200278.5|200175.7|669
1606296600000|2020-11-25 09:30:00|200404|200254|200507.1|200357.1|200511.2|200361.2|200369.2|200219.2|876
1606296900000|2020-11-25 09:35:00|200507.9|200357.9|200421.6|200271.6|200537.6|200387.6|200377.9|200227.9|732
1606297200000|2020-11-25 09:40:00|200421.7|200271.7|200462.7|200312.7|200507|200357|200366|200216|741
1606297500000|2020-11-25 09:45:00|200459.1|200309.1|200431.9|200281.9|200483.2|200333.2|200414|200264|679
1606297800000|2020-11-25 09:50:00|200427.5|200277.5|200400.1|200250.1|200479.5|200329.5|200378.3|200228.3|753
1606298100000|2020-11-25 09:55:00|200403.9|200253.9|200295.1|200145.1|200461.3|200311.3|200294.5|200144.5|699
1606298400000|2020-11-25 10:00:00|200284.1|200134.1|200305.1|200155.1|200341.4|200191.4|200254.8|200104.8|648
1606298700000|2020-11-25 10:05:00|200304.7|200154.7|200399.2|200249.2|200489.7|200339.7|200303.8|200153.8|610
1606299000000|2020-11-25 10:10:00|200400|200250|200367.5|200217.5|200414.4|200264.4|200317.7|200167.7|538
1606299300000|2020-11-25 10:15:00|200367.1|200217.1|200409|200259|200466.6|200316.6|200353.7|200203.7|622
1606299600000|2020-11-25 10:20:00|200408.1|200258.1|200373.3|200223.3|200418.3|200268.3|200328.9|200178.9|549
1606299900000|2020-11-25 10:25:00|200373.4|200223.4|200470.9|200320.9|200491.6|200341.6|200366.3|200216.3|707
1606300200000|2020-11-25 10:30:00|200471.2|200321.2|200383.8|200233.8|200495.3|200345.3|200356.2|200206.2|737
1606300500000|2020-11-25 10:35:00|200382.8|200232.8|200337.3|200187.3|200419|200314.3|200266.8|200116.8|633
1606300800000|2020-11-25 10:40:00|200337|200187|200490.7|200340.7|200516.9|200366.9|200316.7|200187|696
1606301100000|2020-11-25 10:45:00|200494.2|200344.2|200458.9|200308.9|200505|200355|200403.9|200253.9|681
1606301400000|2020-11-25 10:50:00|200459.7|200309.7|200541.8|200391.8|200611.4|200461.4|200458.3|200308.3|772
1606301700000|2020-11-25 10:55:00|200540.8|200390.8|200596.4|200446.4|200624.5|200474.5|200534|200384|711
1606302000000|2020-11-25 11:00:00|200594.2|200444.2|200657.9|200507.9|200674.3|200524.3|200522.9|200372.9|819
1606302300000|2020-11-25 11:05:00|200658.3|200508.3|200795.5|200645.5|200817|200667|200649.7|200499.7|831
1606302600000|2020-11-25 11:10:00|200796.2|200646.2|200711.7|200561.7|200867.3|200717.3|200675.3|200525.3|778
1606302900000|2020-11-25 11:15:00|200712.3|200562.3|200864.1|200714.1|200883.6|200733.6|200672.8|200522.8|606
1606303200000|2020-11-25 11:20:00|200863.7|200713.7|200865.4|200715.4|200881.8|200731.8|200779.5|200670.6|675
1606303500000|2020-11-25 11:25:00|200858.8|200708.8|200836.9|200686.9|200918.3|200802.6|200814.3|200664.3|554
1606303800000|2020-11-25 11:30:00|200837.1|200687.1|200827.5|200677.5|200870.8|200720.8|200792.8|200642.8|526
1606304100000|2020-11-25 11:35:00|200826.4|200676.4|200804.2|200654.2|200867.6|200717.6|200798.3|200648.3|599
1606304400000|2020-11-25 11:40:00|200802.5|200652.5|200699.6|200549.6|200826.2|200705.1|200685.8|200535.8|540
1606304700000|2020-11-25 11:45:00|200701.3|200551.3|200744.6|200594.6|200796.2|200646.2|200651.1|200501.1|669
1606305000000|2020-11-25 11:50:00|200745.7|200595.7|200719.5|200569.5|200776.7|200626.7|200713.4|200563.4|545
1606305300000|2020-11-25 11:55:00|200719.9|200569.9|200862.1|200712.1|200868.5|200718.5|200719.9|200569.9|652
1606305600000|2020-11-25 12:00:00|200861.5|200711.5|200745|200595|200866|200716|200714.1|200564.1|748
1606305900000|2020-11-25 12:05:00|200744.6|200594.6|200797.1|200647.1|200835.3|200685.3|200719.5|200569.5|726
1606306200000|2020-11-25 12:10:00|200796.5|200646.5|200835|200685|200841|200691|200707.1|200557.1|706
1606306500000|2020-11-25 12:15:00|200836.3|200686.3|200626.9|200476.9|200837.2|200687.2|200619.8|200469.8|651
1606306800000|2020-11-25 12:20:00|200627.2|200477.2|200651.1|200501.1|200724.7|200574.7|200591.4|200477.1|685
1606307100000|2020-11-25 12:25:00|200650.8|200500.8|200670.2|200520.2|200712.4|200562.4|200585.1|200435.1|731
1606307400000|2020-11-25 12:30:00|200670.3|200520.3|200700.8|200550.8|200700.8|200550.8|200622.9|200472.9|701
1606307700000|2020-11-25 12:35:00|200699.7|200549.7|200916.7|200766.7|200958.1|200808.1|200699.7|200549.7|714
1606308000000|2020-11-25 12:40:00|200914.7|200764.7|200948.5|200798.5|201007.4|200857.4|200909|200759|778
1606308300000|2020-11-25 12:45:00|200948.9|200798.9|200950.4|200800.4|200960.4|200810.4|200899.8|200749.8|735
1606308600000|2020-11-25 12:50:00|200951.7|200801.7|201015.2|200865.2|201032.9|200925.9|200890.8|200740.8|744
1606308900000|2020-11-25 12:55:00|201014.1|200864.1|201009.6|200859.6|201015.7|200869.8|200900.3|200750.3|675
1606309200000|2020-11-25 13:00:00|201011.6|200861.6|200945.8|200795.8|201040.2|200890.2|200803.7|200653.7|827
1606309500000|2020-11-25 13:05:00|200946.3|200796.3|200891.8|200741.8|200982.6|200832.6|200844|200736.2|759
1606309800000|2020-11-25 13:10:00|200891.7|200741.7|200812.4|200662.4|200942.1|200792.1|200733.4|200583.4|795
1606310100000|2020-11-25 13:15:00|200817.1|200667.1|200778.6|200628.6|200818.8|200683.6|200669.7|200523.5|860
1606310400000|2020-11-25 13:20:00|200774.9|200624.9|200721.4|200571.4|200784.8|200658.1|200609.8|200496.3|942
1606310700000|2020-11-25 13:25:00|200727.4|200577.4|200726.4|200576.4|200784.7|200634.7|200669.8|200519.8|857
1606311000000|2020-11-25 13:30:00|200730.4|200580.4|200488.4|200338.4|200819.1|200669.1|200447.7|200297.7|992
1606311300000|2020-11-25 13:35:00|200488.2|200338.2|200619.2|200469.2|200730.9|200580.9|200486.1|200336.1|911
1606311600000|2020-11-25 13:40:00|200617.6|200467.6|200814.7|200664.7|200830.5|200680.5|200617.6|200467.6|893
1606311900000|2020-11-25 13:45:00|200813.9|200663.9|200811.4|200661.4|200984|200834|200772.6|200659.1|886
1606312200000|2020-11-25 13:50:00|200811.2|200661.2|200846.7|200696.7|200895.5|200745.5|200748.3|200634.2|863
1606312500000|2020-11-25 13:55:00|200847.1|200697.1|200848|200698|200886.6|200756.8|200738.4|200588.4|846
1606312800000|2020-11-25 14:00:00|200843.7|200693.7|200884.8|200734.8|200887|200737|200741.7|200591.7|925
1606313100000|2020-11-25 14:05:00|200885.1|200735.1|200793.6|200643.6|200934.9|200784.9|200788.6|200638.6|840
1606313400000|2020-11-25 14:10:00|200793.7|200643.7|200776|200626|200860.7|200710.7|200682.7|200532.7|861
1606313700000|2020-11-25 14:15:00|200776.3|200626.3|200727.8|200577.8|200868.9|200718.9|200678.8|200553|860
1606314000000|2020-11-25 14:20:00|200726.7|200576.7|200636|200486|200783.7|200651.8|200625.6|200475.6|822
1606314300000|2020-11-25 14:25:00|200641|200491|200691.9|200541.9|200737.2|200592.6|200639.3|200489.7|841
1606314600000|2020-11-25 14:30:00|200690.3|200540.3|200858.5|200708.5|200903.9|200764.7|200639.5|200521.9|1038
1606314900000|2020-11-25 14:35:00|200858.2|200708.2|200922.5|200772.5|200955.3|200837.5|200787.7|200681.6|944
1606315200000|2020-11-25 14:40:00|200923.5|200773.5|200626.2|200476.2|200925.2|200785.7|200616.1|200466.1|921
1606315500000|2020-11-25 14:45:00|200629.5|200479.5|200733.6|200583.6|200743.4|200623.2|200597.9|200469.7|944
1606315800000|2020-11-25 14:50:00|200735.2|200585.2|200862.6|200712.6|200865.1|200719.9|200640.9|200533|988
1606316100000|2020-11-25 14:55:00|200862.8|200712.8|200859.3|200709.3|200947.3|200836.3|200800.5|200650.5|854
1606316400000|2020-11-25 15:00:00|200855.2|200705.2|200960|200810|200963.1|200837.4|200848.9|200698.9|995
1606316700000|2020-11-25 15:05:00|200963.8|200813.8|200734|200584|201017.7|200885.4|200731|200583.8|1005
1606317000000|2020-11-25 15:10:00|200735.5|200585.5|200840.3|200690.3|200897.3|200792.2|200641.3|200537.5|918
1606317300000|2020-11-25 15:15:00|200839.9|200689.9|200866|200716|200873.8|200746|200783.4|200664.3|853
1606317600000|2020-11-25 15:20:00|200863.8|200713.8|200892.7|200742.7|200937|200831.8|200790.6|200671.8|839
1606317900000|2020-11-25 15:25:00|200892.4|200742.4|200956.9|200806.9|201005.4|200891.9|200840.1|200736.7|881
1606318200000|2020-11-25 15:30:00|200959|200809|200945.5|200895.5|201007.3|200908.5|200906|200792.7|847
1606318500000|2020-11-25 15:35:00|200945.7|200895.7|200890.4|200740.4|201047.3|200941|200884.9|200734.9|933
1606318800000|2020-11-25 15:40:00|200890.6|200740.6|200687.5|200537.5|200897.9|200760.3|200605.1|200471.7|992
1606319100000|2020-11-25 15:45:00|200686.3|200536.3|200778.8|200628.8|200802.4|200694.5|200684|200534|911
1606319400000|2020-11-25 15:50:00|200779.3|200629.3|200807.9|200657.9|200820.5|200707.7|200692.1|200542.1|851
1606319700000|2020-11-25 15:55:00|200810.3|200660.3|200765.8|200615.8|200849.4|200720.1|200686.8|200551.7|1029
1606320000000|2020-11-25 16:00:00|200770|200620|200599|200549|200860.2|200752.7|200599|200512.8|993
1606320300000|2020-11-25 16:05:00|200601.8|200551.8|200577.6|200427.6|200677.6|200560.2|200500.3|200350.3|812
1606320600000|2020-11-25 16:10:00|200577.4|200427.4|200575.1|200425.1|200665.1|200546.8|200527.6|200406.4|762
1606320900000|2020-11-25 16:15:00|200576|200426|200442.6|200292.6|200581.4|200449.2|200398.8|200287.6|798
1606321200000|2020-11-25 16:20:00|200443.6|200293.6|200366|200216|200489|200369.7|200359.5|200209.5|821
1606321500000|2020-11-25 16:25:00|200369.5|200219.5|200358|200208|200412.6|200266.2|200282.4|200185|629
1606321800000|2020-11-25 16:30:00|200361.6|200211.6|200273.9|200123.9|200370.9|200265.6|200208.5|200102.9|839
1606322100000|2020-11-25 16:35:00|200276.5|200126.5|200126.3|199976.3|200342|200192|200081.3|199975.4|821
1606322400000|2020-11-25 16:40:00|200126.5|199976.5|200249.8|200099.8|200275|200143|200080.2|199970.4|869
1606322700000|2020-11-25 16:45:00|200248.3|200098.3|200147.5|199997.5|200268.5|200123.5|200132.9|199995.1|801
1606323000000|2020-11-25 16:50:00|200151|200001|200124|199974|200151|200038.9|199985|199880.4|867
1606323300000|2020-11-25 16:55:00|200121.5|199971.5|200284.8|200134.8|200289.7|200139.7|200121.5|199971.5|856
1606323600000|2020-11-25 17:00:00|200277.3|200127.3|200141|199991|200285.9|200183.6|200128.4|199978.4|919
1606323900000|2020-11-25 17:05:00|200140.2|199990.2|200210.5|200060.5|200240.2|200118.2|200065.6|199940.6|763
1606324200000|2020-11-25 17:10:00|200211.6|200061.6|200136.2|199986.2|200219.2|200069.2|200107.5|199957.5|756
1606324500000|2020-11-25 17:15:00|200135.6|199985.6|200035.6|199885.6|200142.5|200019.5|199946.2|199842.6|658
1606324800000|2020-11-25 17:20:00|200034.9|199884.9|199979.1|199829.1|200039.1|199895.2|199893.4|199790.9|719
1606325100000|2020-11-25 17:25:00|199979.3|199829.3|200009.9|199859.9|200042.8|199914.2|199903.1|199753.1|796
1606325400000|2020-11-25 17:30:00|199948.2|199898.2|199978.4|199828.4|199999.2|199898.4|199843|199732.6|748
1606325700000|2020-11-25 17:35:00|199977.1|199827.1|199991.2|199841.2|200038.7|199907.8|199935.3|199814.1|805
1606326000000|2020-11-25 17:40:00|199990.5|199840.5|200026.1|199876.1|200051.1|199901.1|199960.8|199810.8|722
1606326300000|2020-11-25 17:45:00|200026.2|199876.2|199905.3|199755.3|200031.8|199881.8|199887|199737|738
1606326600000|2020-11-25 17:50:00|199905.1|199755.1|199926.7|199776.7|199975.2|199856|199863.4|199741.2|655
1606326900000|2020-11-25 17:55:00|199925.9|199775.9|199910.4|199860.4|199968.3|199865.2|199864.6|199760.4|726
1606327200000|2020-11-25 18:00:00|199911.3|199861.3|199941.7|199891.7|200002.4|199897.5|199872.8|199778.3|664
1606327500000|2020-11-25 18:05:00|199941.6|199891.6|199974.9|199824.9|200005.8|199892.3|199901.4|199801|674
1606327800000|2020-11-25 18:10:00|199980.2|199830.2|199912.6|199862.6|199991|199875|199882.6|199767|636
1606328100000|2020-11-25 18:15:00|199912.9|199862.9|200065|199915|200116.3|199993.5|199912.1|199806|633
1606328400000|2020-11-25 18:20:00|200065.3|199915.3|199984.4|199834.4|200076.5|199961.4|199973.6|199823.6|661
1606328700000|2020-11-25 18:25:00|199983.1|199833.1|200049.3|199899.3|200071.6|199921.6|199956.9|199806.9|696
1606329000000|2020-11-25 18:30:00|200048.1|199898.1|199977.6|199827.6|200061.8|199921.8|199918|199816|691
1606329300000|2020-11-25 18:35:00|199976.7|199826.7|200107.1|199957.1|200107.6|199957.6|199929.3|199818.9|826
1606329600000|2020-11-25 18:40:00|200107.3|199957.3|199992.1|199842.1|200167.8|200057.8|199921.7|199812.8|779
1606329900000|2020-11-25 18:45:00|199992.9|199842.9|199958.6|199808.6|200055|199905|199953.2|199803.2|710
1606330200000|2020-11-25 18:50:00|199956.1|199806.1|199857.5|199707.5|199989|199891.8|199773.4|199657.8|723
1606330500000|2020-11-25 18:55:00|199859.6|199709.6|200000|199850|200012.1|199862.1|199813.1|199701.4|814
1606330800000|2020-11-25 19:00:00|199987.9|199837.9|199934.4|199784.4|200022.5|199872.5|199861.3|199711.3|895
1606331100000|2020-11-25 19:05:00|199939.1|199789.1|200057.2|199907.2|200079.2|199929.2|199884.6|199778.8|803
1606331400000|2020-11-25 19:10:00|200063.8|199913.8|200093.9|199943.9|200098.9|200001|199990.2|199888.6|795
1606331700000|2020-11-25 19:15:00|200093.4|199943.4|200048.2|199898.2|200112|200012.2|199922.9|199797.8|808
1606332000000|2020-11-25 19:20:00|200048|199898|199968.2|199818.2|200048|199946.9|199960|199816.8|785
1606332300000|2020-11-25 19:25:00|199967.7|199817.7|199949.4|199799.4|199975.4|199863.5|199889.6|199783.4|572
1606332600000|2020-11-25 19:30:00|199949.5|199799.5|199875.7|199725.7|199955.6|199847.6|199789.3|199663.7|785
1606332900000|2020-11-25 19:35:00|199877.6|199727.6|199846.2|199696.2|199890.4|199788.2|199776.9|199673.1|703
1606333200000|2020-11-25 19:40:00|199844.8|199694.8|199841.9|199691.9|199868.3|199743.6|199766.2|199662.5|754
1606333500000|2020-11-25 19:45:00|199841|199691|199760.8|199710.8|199845.4|199741.7|199751.4|199654.2|634
1606333800000|2020-11-25 19:50:00|199760.6|199710.6|199630.8|199580.8|199798.4|199715.2|199628.6|199526.7|652
1606334100000|2020-11-25 19:55:00|199631.5|199581.5|199792|199642|199792|199642|199631.5|199507.2|786
1606334400000|2020-11-25 20:00:00|199793|199643|199782|199632|199877.6|199727.6|199768.3|199618.3|804
1606334700000|2020-11-25 20:05:00|199782.8|199632.8|199775.7|199625.7|199822.6|199672.6|199713.4|199563.4|765
1606335000000|2020-11-25 20:10:00|199776.6|199626.6|199755.5|199605.5|199787.8|199637.8|199720.6|199570.6|769
1606335300000|2020-11-25 20:15:00|199755.1|199605.1|199676.9|199526.9|199780.3|199674.4|199633.7|199483.7|691
1606335600000|2020-11-25 20:20:00|199676.5|199526.5|199673.2|199523.2|199704.4|199554.4|199632|199482|732
1606335900000|2020-11-25 20:25:00|199679|199529|199729.7|199579.7|199746.5|199596.5|199600.5|199450.5|709
1606336200000|2020-11-25 20:30:00|199729.6|199579.6|199847|199697|199852.9|199702.9|199727|199577|716
1606336500000|2020-11-25 20:35:00|199848.2|199698.2|199857.1|199707.1|199874.5|199724.5|199756.8|199655.5|749
1606336800000|2020-11-25 20:40:00|199853.4|199703.4|199800.8|199650.8|199855.3|199705.3|199771|199621|741
1606337100000|2020-11-25 20:45:00|199801.9|199651.9|199730.4|199580.4|199808.7|199658.7|199723.4|199573.4|769
1606337400000|2020-11-25 20:50:00|199730|199580|199678.8|199528.8|199771.2|199621.2|199659.5|199509.5|886
1606337700000|2020-11-25 20:55:00|199678.7|199528.7|199685.7|199535.7|199709.7|199559.7|199605.5|199455.5|861
1606338000000|2020-11-25 21:00:00|199684.3|199534.3|199691.3|199541.3|199779.8|199629.8|199679.8|199529.8|605
1606338300000|2020-11-25 21:05:00|199690.7|199540.7|199759.6|199609.6|199790.3|199640.3|199681.3|199531.3|515
1606338600000|2020-11-25 21:10:00|199758.8|199608.8|199752.3|199602.3|199764|199614|199723.9|199573.9|471
1606338900000|2020-11-25 21:15:00|199752.1|199602.1|199780.9|199630.9|199782.7|199632.7|199732.2|199582.2|395
1606339200000|2020-11-25 21:20:00|199777.8|199627.8|199721.9|199571.9|199788|199638|199715.3|199565.3|401
1606339500000|2020-11-25 21:25:00|199722.6|199572.6|199734.6|199584.6|199755.3|199605.3|199685.5|199535.5|456
1606339800000|2020-11-25 21:30:00|199734.4|199584.4|199744.6|199594.6|199783.2|199633.2|199733.1|199583.1|421
1606340100000|2020-11-25 21:35:00|199743.8|199593.8|199786.1|199636.1|199812.3|199662.3|199742.5|199592.5|406
1606340400000|2020-11-25 21:40:00|199791.3|199641.3|199864.2|199714.2|199871.1|199721.1|199790.5|199640.5|358
1606340700000|2020-11-25 21:45:00|199866.3|199716.3|199812|199662|199866.3|199716.3|199800.2|199650.2|319
1606341000000|2020-11-25 21:50:00|199812.8|199662.8|199768.2|199618.2|199814.7|199664.7|199732.3|199582.3|317
1606341300000|2020-11-25 21:55:00|199768|199618|199691.5|199541.5|199773.5|199623.5|199677.5|199527.5|370
1606341600000|2020-11-25 22:00:00|199714.2|199564.2|199679.8|199529.8|199809|199571.5|199679.8|199512.9|50
1606341900000|2020-11-25 22:05:00|199808.3|199491.9|199782.2|199486.4|199821|199615.1|199692|199480.1|175
1606342200000|2020-11-25 22:10:00|199787.2|199488.6|199725.3|199575.3|199807.3|199598.5|199659.5|199476|137
1606342500000|2020-11-25 22:15:00|199728.1|199578.1|199763.7|199493.3|199807|199599.9|199673.3|199476|128
1606342800000|2020-11-25 22:20:00|199769.3|199475.8|199657.2|199507.2|199804.4|199598|199657.2|199469.3|129
1606343100000|2020-11-25 22:25:00|199738.8|199588.8|199727.5|199577.5|199787.1|199596|199663|199480.5|116
1606343400000|2020-11-25 22:30:00|199715.8|199565.8|199786.8|199497.6|199800.6|199569.9|199632.4|199423.4|330
1606343700000|2020-11-25 22:35:00|199786.2|199497.9|199713.6|199563.6|199799.2|199572.9|199669.8|199456.9|218
1606344000000|2020-11-25 22:40:00|199715.7|199565.7|199684.8|199534.8|199800.3|199569.8|199673.6|199444.4|291
1606344300000|2020-11-25 22:45:00|199720.8|199570.8|199779|199497.6|199800.8|199585.2|199689.6|199463.9|253
1606344600000|2020-11-25 22:50:00|199773.2|199511.3|199795.7|199515|199807.6|199625.7|199696.4|199482.3|180
1606344900000|2020-11-25 22:55:00|199796.6|199511.9|199795|199509.6|199811.2|199617.9|199701.2|199501.6|219
1606345200000|2020-11-25 23:00:00|199798.1|199535.1|199731.1|199581.1|199809.4|199593.3|199702.2|199505.8|447
1606345500000|2020-11-25 23:05:00|199728.8|199578.8|199711.7|199561.7|199743.8|199593.8|199669.3|199519.3|456
1606345800000|2020-11-25 23:10:00|199711.2|199561.2|199757.2|199607.2|199770.3|199620.3|199689|199539|441
1606346100000|2020-11-25 23:15:00|199759.4|199609.4|199769.7|199619.7|199773.1|199623.1|199756.2|199606.2|250
1606346400000|2020-11-25 23:20:00|199769.6|199619.6|199739.1|199589.1|199773.2|199623.2|199732.3|199582.3|340
1606346700000|2020-11-25 23:25:00|199736.5|199586.5|199760.4|199610.4|199770|199620|199725.6|199575.6|305
1606347000000|2020-11-25 23:30:00|199758.7|199608.7|199753.5|199603.5|199763.8|199613.8|199747.9|199597.9|258
1606347300000|2020-11-25 23:35:00|199753.1|199603.1|199737.9|199587.9|199766.8|199616.8|199724.6|199574.6|329
1606347600000|2020-11-25 23:40:00|199750.9|199600.9|199733|199583|199761.5|199611.5|199730.7|199580.7|283
1606347900000|2020-11-25 23:45:00|199734.2|199584.2|199774.5|199624.5|199780.3|199630.3|199734.2|199584.2|359
1606348200000|2020-11-25 23:50:00|199774.3|199624.3|199808.6|199658.6|199816.3|199666.3|199761.5|199611.5|383
1606348500000|2020-11-25 23:55:00|199806|199656|199812|199662|199819|199669|199791.2|199641.2|338
1606348800000|2020-11-26 00:00:00|199811.1|199661.1|199846.4|199696.4|199849.8|199699.8|199802.3|199652.3|364
1606349100000|2020-11-26 00:05:00|199847.1|199697.1|199887.8|199737.8|199894.4|199744.4|199790.9|199687.5|316
1606349400000|2020-11-26 00:10:00|199888.8|199738.8|199844.3|199694.3|199893.7|199743.7|199836.9|199686.9|316
1606349700000|2020-11-26 00:15:00|199848.2|199698.2|199830.3|199680.3|199859.2|199709.2|199798.9|199648.9|326
1606350000000|2020-11-26 00:20:00|199829.3|199679.3|199838.7|199688.7|199843.9|199693.9|199770.8|199620.8|369
1606350300000|2020-11-26 00:25:00|199837.9|199687.9|199812.5|199662.5|199850.9|199700.9|199809|199659|429
1606350600000|2020-11-26 00:30:00|199814|199664|199838.8|199688.8|199851.4|199701.4|199792.6|199642.6|484
1606350900000|2020-11-26 00:35:00|199847.5|199697.5|199824.4|199674.4|199847.5|199697.5|199772.9|199622.9|413
1606351200000|2020-11-26 00:40:00|199828.4|199678.4|199793.6|199643.6|199869.7|199719.7|199792.9|199642.9|398
1606351500000|2020-11-26 00:45:00|199797.2|199647.2|199824.4|199674.4|199826.1|199676.1|199775.3|199625.3|356
1606351800000|2020-11-26 00:50:00|199825|199675|199840.2|199690.2|199840.8|199690.8|199802.8|199652.8|377
1606352100000|2020-11-26 00:55:00|199838.5|199688.5|199839.7|199689.7|199841.5|199691.5|199811.5|199661.5|375
1606352400000|2020-11-26 01:00:00|199838.1|199688.1|199806.2|199656.2|199869.1|199719.1|199800.5|199650.5|493
1606352700000|2020-11-26 01:05:00|199809|199659|199812.7|199662.7|199846.1|199696.1|199780.8|199630.8|358
1606353000000|2020-11-26 01:10:00|199812.5|199662.5|199837.2|199687.2|199842|199692|199798.8|199648.8|350
1606353300000|2020-11-26 01:15:00|199836.8|199686.8|199846.3|199696.3|199859.4|199709.4|199814.2|199664.2|393
1606353600000|2020-11-26 01:20:00|199848.8|199698.8|199837.1|199687.1|199870.8|199720.8|199831.7|199681.7|310
1606353900000|2020-11-26 01:25:00|199838.5|199688.5|199803.7|199653.7|199838.5|199688.5|199796.3|199646.3|344
1606354200000|2020-11-26 01:30:00|199803.1|199653.1|199791.2|199641.2|199833|199683|199763|199613|427
1606354500000|2020-11-26 01:35:00|199804.7|199654.7|199758.9|199608.9|199808.2|199658.2|199734.7|199584.7|523
1606354800000|2020-11-26 01:40:00|199763.4|199613.4|199766.8|199616.8|199791.8|199641.8|199742.3|199592.3|407
1606355100000|2020-11-26 01:45:00|199766.7|199616.7|199776.5|199626.5|199789.9|199639.9|199759.5|199609.5|347
1606355400000|2020-11-26 01:50:00|199777.6|199627.6|199784.1|199634.1|199796.6|199646.6|199757.9|199607.9|330
1606355700000|2020-11-26 01:55:00|199781.2|199631.2|199835.3|199685.3|199862.8|199712.8|199780.7|199630.7|334
1606356000000|2020-11-26 02:00:00|199836|199686|199826.7|199676.7|199845.9|199695.9|199806.3|199656.3|369
1606356300000|2020-11-26 02:05:00|199827.9|199677.9|199811.9|199661.9|199850.9|199700.9|199804.7|199654.7|321
1606356600000|2020-11-26 02:10:00|199806.4|199656.4|199850.8|199700.8|199856.8|199706.8|199805.7|199655.7|336
1606356900000|2020-11-26 02:15:00|199852.2|199702.2|199840.2|199690.2|199857.2|199707.2|199836|199686|258
1606357200000|2020-11-26 02:20:00|199840.4|199690.4|199864.9|199714.9|199900.7|199750.7|199840.4|199690.4|373
1606357500000|2020-11-26 02:25:00|199865.3|199715.3|199842.7|199692.7|199868.5|199718.5|199826.8|199676.8|318
1606357800000|2020-11-26 02:30:00|199844.1|199694.1|199801.3|199651.3|199851|199701|199796.3|199646.3|353
1606358100000|2020-11-26 02:35:00|199799.6|199649.6|199811.2|199661.2|199840.2|199690.2|199794.2|199644.2|313
1606358400000|2020-11-26 02:40:00|199810.8|199660.8|199774.4|199624.4|199824.3|199674.3|199756.4|199606.4|306
1606358700000|2020-11-26 02:45:00|199772.9|199622.9|199772.4|199622.4|199806.5|199656.5|199762|199612|317
1606359000000|2020-11-26 02:50:00|199772.2|199622.2|199781|199631|199790.1|199640.1|199763.8|199613.8|300
1606359300000|2020-11-26 02:55:00|199780.5|199630.5|199779.1|199629.1|199788.2|199638.2|199763.8|199613.8|329
1606359600000|2020-11-26 03:00:00|199777.3|199627.3|199776.9|199626.9|199784.7|199634.7|199773|199623|289
1606359900000|2020-11-26 03:05:00|199776|199626|199775.4|199625.4|199778.9|199628.9|199746.9|199596.9|361
1606360200000|2020-11-26 03:10:00|199776.1|199626.1|199848.4|199698.4|199853.2|199703.2|199766.3|199616.3|360
1606360500000|2020-11-26 03:15:00|199848.7|199698.7|199812.8|199662.8|199849.4|199699.4|199800.7|199650.7|295
1606360800000|2020-11-26 03:20:00|199814.2|199664.2|199821.9|199671.9|199830|199680|199794.3|199644.3|351
1606361100000|2020-11-26 03:25:00|199821.5|199671.5|199821.9|199671.9|199826.7|199676.7|199796.1|199646.1|418
1606361400000|2020-11-26 03:30:00|199820.1|199670.1|199831.2|199681.2|199849.6|199699.6|199805.8|199655.8|360
1606361700000|2020-11-26 03:35:00|199832.4|199682.4|199811.1|199661.1|199833.8|199683.8|199799.3|199649.3|311
1606362000000|2020-11-26 03:40:00|199810.7|199660.7|199841.3|199691.3|199848|199698|199804.3|199654.3|330
1606362300000|2020-11-26 03:45:00|199839.9|199689.9|199891.2|199741.2|199904.4|199754.4|199831.4|199681.4|406
1606362600000|2020-11-26 03:50:00|199891.7|199741.7|199903.3|199753.3|199921.4|199771.4|199860.6|199710.6|419
1606362900000|2020-11-26 03:55:00|199906.6|199756.6|199875.3|199725.3|199910.5|199760.5|199859|199709|372
1606363200000|2020-11-26 04:00:00|199874.2|199724.2|199847|199697|199883.1|199733.1|199826.4|199676.4|363
1606363500000|2020-11-26 04:05:00|199847.5|199697.5|199867.5|199717.5|199869.2|199719.2|199834.7|199684.7|267
1606363800000|2020-11-26 04:10:00|199868.4|199718.4|199856.7|199706.7|199871|199721|199849.3|199699.3|308
1606364100000|2020-11-26 04:15:00|199855.6|199705.6|199871.1|199721.1|199885.5|199735.5|199849|199699|328
1606364400000|2020-11-26 04:20:00|199868.2|199718.2|199854.4|199704.4|199870.9|199720.9|199827.1|199677.1|285
1606364700000|2020-11-26 04:25:00|199854.3|199704.3|199848.7|199698.7|199856.9|199706.9|199829|199679|351
1606365000000|2020-11-26 04:30:00|199839.1|199689.1|199863.6|199713.6|199889.3|199739.3|199839.1|199689.1|338
1606365300000|2020-11-26 04:35:00|199865.5|199715.5|199881|199731|199888.7|199738.7|199864.6|199714.6|339
1606365600000|2020-11-26 04:40:00|199882.9|199732.9|199870.5|199720.5|199884.2|199734.2|199858.3|199708.3|308
1606365900000|2020-11-26 04:45:00|199870.2|199720.2|199833.5|199683.5|199873.5|199723.5|199822.3|199672.3|264
1606366200000|2020-11-26 04:50:00|199835.6|199685.6|199849|199699|199862.6|199712.6|199820.2|199670.2|315
1606366500000|2020-11-26 04:55:00|199850.9|199700.9|199756.7|199606.7|199852.7|199702.7|199737.7|199587.7|373
1606366800000|2020-11-26 05:00:00|199754.5|199604.5|199666.3|199516.3|199769.3|199619.3|199648.3|199498.3|452
1606367100000|2020-11-26 05:05:00|199662.3|199512.3|199675.7|199525.7|199682.8|199532.8|199626.9|199476.9|406
1606367400000|2020-11-26 05:10:00|199674.4|199524.4|199653.4|199503.4|199682.6|199532.6|199629.1|199479.1|297
1606367700000|2020-11-26 05:15:00|199650.3|199500.3|199611.6|199461.6|199650.6|199500.6|199600.5|199450.5|325
1606368000000|2020-11-26 05:20:00|199611.9|199461.9|199648|199498|199660.1|199510.1|199607.6|199457.6|267
1606368300000|2020-11-26 05:25:00|199648.2|199498.2|199658.6|199508.6|199697.4|199547.4|199623.2|199473.2|291
1606368600000|2020-11-26 05:30:00|199660|199510|199623.1|199473.1|199663.6|199513.6|199596.3|199446.3|349
1606368900000|2020-11-26 05:35:00|199619.3|199469.3|199590|199440|199625.2|199475.2|199582.4|199432.4|265
1606369200000|2020-11-26 05:40:00|199591.5|199441.5|199596.1|199446.1|199628.7|199478.7|199586.7|199436.7|303
1606369500000|2020-11-26 05:45:00|199596.5|199446.5|199575.2|199425.2|199615.4|199465.4|199566.1|199416.1|344
1606369800000|2020-11-26 05:50:00|199574.9|199424.9|199590.2|199440.2|199611.4|199461.4|199573|199423|320
1606370100000|2020-11-26 05:55:00|199589.7|199439.7|199549.5|199399.5|199590.7|199440.7|199535.9|199385.9|339
1606370400000|2020-11-26 06:00:00|199549.7|199399.7|199593.9|199443.9|199607|199457|199543.3|199393.3|320
1606370700000|2020-11-26 06:05:00|199599.5|199449.5|199603.9|199453.9|199627.8|199477.8|199558.3|199408.3|404
1606371000000|2020-11-26 06:10:00|199603.7|199453.7|199588.2|199438.2|199619.8|199469.8|199564|199414|382
1606371300000|2020-11-26 06:15:00|199586|199436|199549.6|199399.6|199601.2|199451.2|199539.3|199389.3|372
1606371600000|2020-11-26 06:20:00|199551.5|199401.5|199516.7|199366.7|199578.8|199428.8|199511.8|199361.8|388
1606371900000|2020-11-26 06:25:00|199513.5|199363.5|199535.6|199385.6|199535.6|199385.6|199488.3|199338.3|379
1606372200000|2020-11-26 06:30:00|199535.8|199385.8|199592.4|199442.4|199614.3|199464.3|199520.9|199370.9|436
1606372500000|2020-11-26 06:35:00|199591.2|199441.2|199601.6|199451.6|199621|199471|199569.9|199419.9|304
1606372800000|2020-11-26 06:40:00|199602.3|199452.3|199598.2|199448.2|199609.7|199459.7|199562.5|199412.5|330
1606373100000|2020-11-26 06:45:00|199598.1|199448.1|199625.9|199475.9|199632.9|199482.9|199582.3|199432.3|319
1606373400000|2020-11-26 06:50:00|199627.2|199477.2|199613|199463|199632.3|199482.3|199571.9|199421.9|282
1606373700000|2020-11-26 06:55:00|199610.6|199460.6|199627.9|199477.9|199635.2|199485.2|199594.6|199444.6|383
1606374000000|2020-11-26 07:00:00|199626|199476|199717.5|199567.5|199743|199593|199625.3|199475.3|467
1606374300000|2020-11-26 07:05:00|199716.2|199566.2|199720|199570|199742|199592|199688.2|199538.2|420
1606374600000|2020-11-26 07:10:00|199719.7|199569.7|199711.4|199561.4|199720.1|199570.1|199659.7|199509.7|536
1606374900000|2020-11-26 07:15:00|199710.9|199560.9|199654.2|199504.2|199734.3|199584.3|199647.4|199497.4|528
1606375200000|2020-11-26 07:20:00|199650.8|199500.8|199697.2|199547.2|199699.6|199549.6|199648.1|199498.1|441
1606375500000|2020-11-26 07:25:00|199697.9|199547.9|199688.9|199538.9|199735|199585|199629.8|199479.8|531
1606375800000|2020-11-26 07:30:00|199688.7|199538.7|199664.3|199514.3|199742.6|199592.6|199654.9|199504.9|529
1606376100000|2020-11-26 07:35:00|199662.6|199512.6|199614.8|199464.8|199670.1|199520.1|199596.5|199446.5|588
1606376400000|2020-11-26 07:40:00|199615.7|199465.7|199496.5|199346.5|199616.2|199466.2|199456.7|199306.7|504
1606376700000|2020-11-26 07:45:00|199497.6|199347.6|199479.6|199329.6|199509|199359|199453.1|199303.1|549
1606377000000|2020-11-26 07:50:00|199474.2|199324.2|199553.4|199403.4|199618.6|199468.6|199456.6|199306.6|690
1606377300000|2020-11-26 07:55:00|199553.9|199403.9|199726.6|199576.6|199745.2|199595.2|199553.7|199403.7|631
1606377600000|2020-11-26 08:00:00|199725.2|199575.2|199727.8|199577.8|199743.6|199593.6|199608.7|199458.7|763
1606377900000|2020-11-26 08:05:00|199727.2|199577.2|199751.1|199601.1|199789.9|199639.9|199693.1|199543.1|635
1606378200000|2020-11-26 08:10:00|199748.4|199598.4|199731.1|199581.1|199771.1|199621.1|199710.3|199560.3|634
1606378500000|2020-11-26 08:15:00|199729.3|199579.3|199891|199741|199907.8|199757.8|199729.3|199579.3|703
1606378800000|2020-11-26 08:20:00|199888.5|199738.5|199958.7|199808.7|199965.1|199815.1|199860.1|199710.1|663
1606379100000|2020-11-26 08:25:00|199959|199809|200020.3|199870.3|200020.7|199879.5|199924.3|199806.1|675
1606379400000|2020-11-26 08:30:00|200019|199869|200031.5|199881.5|200037.1|199887.1|199967.5|199817.5|691
1606379700000|2020-11-26 08:35:00|200032.1|199882.1|200073.1|199923.1|200085.4|199935.4|200007.8|199857.8|561
1606380000000|2020-11-26 08:40:00|200074.8|199924.8|200106.5|199956.5|200115.5|199965.5|200058.1|199908.1|593
1606380300000|2020-11-26 08:45:00|200105.3|199955.3|200111|199961|200122.7|199972.7|200007.6|199906.5|526
1606380600000|2020-11-26 08:50:00|200110.6|199960.6|200019.4|199869.4|200167|200017|200016.3|199866.3|577
1606380900000|2020-11-26 08:55:00|200019.6|199869.6|200179.6|200029.6|200201.7|200051.7|199980.2|199830.2|722
1606381200000|2020-11-26 09:00:00|200177.4|200027.4|200138|199988|200242.5|200092.5|200130.8|199980.8|777
1606381500000|2020-11-26 09:05:00|200139.1|199989.1|200221.9|200071.9|200223.5|200073.5|200104.2|199954.2|719
1606381800000|2020-11-26 09:10:00|200222.9|200072.9|200106.2|199956.2|200222.9|200072.9|200095.4|199945.4|638
1606382100000|2020-11-26 09:15:00|200106.4|199956.4|200294.8|200144.8|200346.8|200196.8|200104.8|199954.8|597
1606382400000|2020-11-26 09:20:00|200293.9|200143.9|200323|200173|200341.9|200191.9|200256.5|200106.5|600
1606382700000|2020-11-26 09:25:00|200324.5|200174.5|200405.9|200255.9|200412.3|200302.5|200323.7|200173.7|549
1606383000000|2020-11-26 09:30:00|200404.2|200254.2|200395.9|200245.9|200409.5|200306.5|200293.4|200165.5|532
1606383300000|2020-11-26 09:35:00|200394.1|200244.1|200382.1|200232.1|200449.1|200299.1|200332|200217|621
1606383600000|2020-11-26 09:40:00|200382.4|200232.4|200548|200398|200568.9|200418.9|200379.5|200229.5|637
1606383900000|2020-11-26 09:45:00|200549.7|200399.7|200423.6|200273.6|200567.6|200417.6|200415.5|200265.5|554
1606384200000|2020-11-26 09:50:00|200425.7|200275.7|200448.7|200298.7|200473.4|200336.5|200386.5|200272.1|563
1606384500000|2020-11-26 09:55:00|200446.2|200296.2|200430.8|200280.8|200516|200366|200415.7|200265.7|642
1606384800000|2020-11-26 10:00:00|200445.7|200295.7|200332.8|200182.8|200532|200382|200330|200180|733
1606385100000|2020-11-26 10:05:00|200331.2|200181.2|200292.1|200142.1|200387.1|200237.1|200259.5|200109.5|665
1606385400000|2020-11-26 10:10:00|200293|200143|200218.9|200068.9|200293|200143|200137|199987|663
1606385700000|2020-11-26 10:15:00|200219.1|200069.1|200330.5|200180.5|200333.1|200183.1|200204.3|200054.3|621
1606386000000|2020-11-26 10:20:00|200330.4|200180.4|200440.9|200290.9|200451.5|200301.5|200282.5|200132.5|683
1606386300000|2020-11-26 10:25:00|200442.3|200292.3|200421.2|200271.2|200468.9|200318.9|200310.2|200160.2|696
1606386600000|2020-11-26 10:30:00|200419.4|200269.4|200382|200232|200436.9|200286.9|200316|200166|611
1606386900000|2020-11-26 10:35:00|200386.1|200236.1|200384.1|200234.1|200433.2|200283.2|200360.4|200210.4|632
1606387200000|2020-11-26 10:40:00|200385.4|200235.4|200414.3|200264.3|200428.6|200278.6|200342.7|200192.7|677
1606387500000|2020-11-26 10:45:00|200417.6|200267.6|200353.7|200203.7|200425.2|200275.2|200341.7|200191.7|594
1606387800000|2020-11-26 10:50:00|200353.1|200203.1|200436.2|200286.2|200462.8|200312.8|200351.3|200201.3|584
1606388100000|2020-11-26 10:55:00|200431.9|200281.9|200419|200269|200439.8|200289.8|200382.8|200232.8|604
1606388400000|2020-11-26 11:00:00|200420.9|200270.9|200382.1|200232.1|200435.4|200285.4|200355.4|200205.4|488
1606388700000|2020-11-26 11:05:00|200378.5|200228.5|200343.1|200193.1|200385.2|200235.2|200305.6|200155.6|631
1606389000000|2020-11-26 11:10:00|200343.3|200193.3|200286.3|200136.3|200349|200199|200286.3|200136.3|486
1606389300000|2020-11-26 11:15:00|200285.5|200135.5|200296.4|200146.4|200340.8|200190.8|200273.4|200123.4|476
1606389600000|2020-11-26 11:20:00|200296.9|200146.9|200313.3|200163.3|200343.7|200193.7|200281.8|200131.8|470
1606389900000|2020-11-26 11:25:00|200311.2|200161.2|200459.3|200309.3|200468.3|200318.3|200253.1|200103.1|506
1606390200000|2020-11-26 11:30:00|200459.4|200309.4|200457.1|200307.1|200509.7|200359.7|200430|200280|619
1606390500000|2020-11-26 11:35:00|200458.9|200308.9|200420|200270|200462.5|200312.5|200406.1|200256.1|528
1606390800000|2020-11-26 11:40:00|200416.8|200266.8|200338.2|200188.2|200437.7|200287.7|200327.3|200177.3|486
1606391100000|2020-11-26 11:45:00|200337.8|200187.8|200336.9|200186.9|200353.9|200203.9|200297.6|200147.6|506
1606391400000|2020-11-26 11:50:00|200337|200187|200332.5|200182.5|200356|200206|200227|200077|569
1606391700000|2020-11-26 11:55:00|200333.3|200183.3|200336.5|200186.5|200425.7|200286.5|200320.4|200170.4|547
1606392000000|2020-11-26 12:00:00|200330.5|200180.5|200424.6|200274.6|200429.8|200279.8|200327.6|200177.6|626
1606392300000|2020-11-26 12:05:00|200424.7|200274.7|200374.4|200224.4|200439|200289|200369.9|200219.9|537
1606392600000|2020-11-26 12:10:00|200370.7|200220.7|200507.3|200357.3|200516.8|200366.8|200349.8|200199.8|816
1606392900000|2020-11-26 12:15:00|200510.8|200360.8|200531.6|200381.6|200656.4|200506.4|200503.4|200353.4|730
1606393200000|2020-11-26 12:20:00|200535.4|200385.4|200608.2|200458.2|200665|200515|200506.1|200356.1|714
1606393500000|2020-11-26 12:25:00|200610.7|200460.7|200633.9|200483.9|200708|200558|200610.3|200460.3|564
1606393800000|2020-11-26 12:30:00|200634.1|200484.1|200572.6|200422.6|200643.9|200493.9|200524.2|200400.3|728
1606394100000|2020-11-26 12:35:00|200571.6|200421.6|200548.5|200398.5|200592.5|200442.5|200542.1|200392.1|765
1606394400000|2020-11-26 12:40:00|200546.3|200396.3|200580.2|200430.2|200601.9|200451.9|200534.4|200384.4|561
1606394700000|2020-11-26 12:45:00|200561.9|200411.9|200577.7|200427.7|200636.2|200486.2|200557|200407|677
1606395000000|2020-11-26 12:50:00|200578.9|200428.9|200619.2|200469.2|200621.1|200471.1|200536|200386|669
1606395300000|2020-11-26 12:55:00|200618.7|200468.7|200595.5|200445.5|200648.4|200498.4|200573|200423|621
1606395600000|2020-11-26 13:00:00|200586.4|200436.4|200438.7|200288.7|200591|200446.1|200387.6|200237.6|703
1606395900000|2020-11-26 13:05:00|200432|200282|200472.8|200322.8|200486.2|200336.2|200414.1|200264.1|673
1606396200000|2020-11-26 13:10:00|200461.4|200311.4|200462.1|200312.1|200554.8|200404.8|200398.7|200248.7|765
1606396500000|2020-11-26 13:15:00|200463.8|200313.8|200529.3|200379.3|200574|200424|200401|200276.8|680
1606396800000|2020-11-26 13:20:00|200549.7|200399.7|200538.4|200388.4|200565.7|200415.7|200506.5|200356.5|573
1606397100000|2020-11-26 13:25:00|200537.7|200387.7|200665.8|200515.8|200671|200521|200464.1|200314.1|641
1606397400000|2020-11-26 13:30:00|200668.7|200518.7|200678.8|200528.8|200746.2|200596.2|200634.4|200484.4|730
1606397700000|2020-11-26 13:35:00|200680.1|200530.1|200595.1|200445.1|200687.6|200537.6|200585.9|200435.9|743
1606398000000|2020-11-26 13:40:00|200596.1|200446.1|200556.2|200406.2|200597.5|200447.5|200493.7|200343.7|692
1606398300000|2020-11-26 13:45:00|200555.7|200405.7|200506|200356|200603.2|200453.2|200482.3|200332.3|671
1606398600000|2020-11-26 13:50:00|200504.2|200354.2|200419.8|200269.8|200513.3|200363.3|200410.8|200260.8|681
1606398900000|2020-11-26 13:55:00|200415|200265|200395.7|200245.7|200463.8|200313.8|200369.9|200219.9|656
1606399200000|2020-11-26 14:00:00|200391.2|200241.2|200309.5|200159.5|200432.7|200282.7|200309.5|200159.5|566
1606399500000|2020-11-26 14:05:00|200314.2|200164.2|200228.5|200078.5|200343.8|200193.8|200223|200073|638
1606399800000|2020-11-26 14:10:00|200227.3|200077.3|200270.4|200120.4|200297.3|200147.3|200224.4|200074.4|594
1606400100000|2020-11-26 14:15:00|200267|200117|200229.7|200079.7|200267|200117|200215.8|200065.8|553
1606400400000|2020-11-26 14:20:00|200230.9|200080.9|200302.2|200152.2|200353.3|200203.3|200221.8|200071.8|645
1606400700000|2020-11-26 14:25:00|200304.2|200154.2|200300.6|200150.6|200336.1|200186.1|200283.3|200133.3|599
1606401000000|2020-11-26 14:30:00|200301.1|200151.1|200318.6|200168.6|200322.2|200172.2|200232.1|200082.1|645
1606401300000|2020-11-26 14:35:00|200318.7|200168.7|200390.3|200240.3|200419.2|200269.2|200313.3|200163.3|679
1606401600000|2020-11-26 14:40:00|200387.8|200237.8|200332.4|200182.4|200403|200253|200311.7|200161.7|716
1606401900000|2020-11-26 14:45:00|200331.1|200181.1|200357|200207|200410.7|200260.7|200329.3|200179.3|674
1606402200000|2020-11-26 14:50:00|200359.4|200209.4|200282.3|200132.3|200407.1|200257.1|200267.2|200117.2|777
1606402500000|2020-11-26 14:55:00|200286.7|200136.7|200455.3|200305.3|200471.3|200321.3|200282.9|200132.9|718
1606402800000|2020-11-26 15:00:00|200454.3|200304.3|200353.4|200203.4|200481|200331|200347.9|200197.9|723
1606403100000|2020-11-26 15:05:00|200355.2|200205.2|200346.5|200196.5|200374.4|200224.4|200335.4|200185.4|542
1606403400000|2020-11-26 15:10:00|200350.2|200200.2|200356.1|200206.1|200372.1|200222.1|200327.2|200177.2|522
1606403700000|2020-11-26 15:15:00|200356.2|200206.2|200387|200237|200459.1|200309.1|200326.5|200205.6|562
1606404000000|2020-11-26 15:20:00|200388.1|200238.1|200367.1|200217.1|200423.5|200273.5|200343.4|200193.4|559
1606404300000|2020-11-26 15:25:00|200365.8|200215.8|200320.4|200170.4|200375.6|200225.6|200286.9|200136.9|484
1606404600000|2020-11-26 15:30:00|200319.3|200169.3|200460.6|200310.6|200477.1|200327.1|200305|200155|570
1606404900000|2020-11-26 15:35:00|200461.3|200311.3|200416.7|200266.7|200464.1|200346.5|200396.5|200247.7|574
1606405200000|2020-11-26 15:40:00|200415.5|200265.5|200495|200345|200495|200345|200410.5|200260.5|459
1606405500000|2020-11-26 15:45:00|200505.5|200355.5|200452.7|200302.7|200518.8|200368.8|200444|200294|577
1606405800000|2020-11-26 15:50:00|200453.1|200303.1|200441.2|200291.2|200470.4|200320.4|200416.3|200266.3|398
1606406100000|2020-11-26 15:55:00|200442.2|200292.2|200420|200270|200468.4|200318.4|200377.3|200227.3|739
1606406400000|2020-11-26 16:00:00|200419.9|200269.9|200399.7|200249.7|200433.9|200283.9|200318.1|200203.2|657
1606406700000|2020-11-26 16:05:00|200399.4|200249.4|200350.3|200200.3|200414.7|200264.7|200300.9|200150.9|527
1606407000000|2020-11-26 16:10:00|200350.4|200200.4|200394.7|200244.7|200441.6|200291.6|200349.8|200199.8|642
1606407300000|2020-11-26 16:15:00|200394.4|200244.4|200422.2|200272.2|200431.5|200281.5|200394.2|200244.2|562
1606407600000|2020-11-26 16:20:00|200427.8|200277.8|200474.4|200324.4|200520.5|200370.5|200418.9|200268.9|631
1606407900000|2020-11-26 16:25:00|200475.1|200325.1|200437.9|200287.9|200483.7|200333.7|200422.5|200272.5|549
1606408200000|2020-11-26 16:30:00|200437|200287|200484.5|200334.5|200493.8|200343.8|200431.5|200281.5|512
1606408500000|2020-11-26 16:35:00|200483.6|200333.6|200553.8|200403.8|200570.6|200420.6|200483.1|200333.1|593
1606408800000|2020-11-26 16:40:00|200553.6|200403.6|200545.7|200395.7|200588.5|200438.5|200543.3|200393.3|460
1606409100000|2020-11-26 16:45:00|200545.6|200395.6|200586|200436|200597.9|200447.9|200540.5|200390.5|484
1606409400000|2020-11-26 16:50:00|200588.9|200438.9|200586.3|200436.3|200615.1|200475.3|200525.3|200415.5|530
1606409700000|2020-11-26 16:55:00|200586.4|200436.4|200601|200451|200622.3|200472.3|200573.4|200423.4|402
1606410000000|2020-11-26 17:00:00|200601.8|200451.8|200609|200459|200634.6|200484.6|200587.3|200437.3|400
1606410300000|2020-11-26 17:05:00|200609.8|200459.8|200594.3|200444.3|200642.8|200492.8|200588.6|200438.6|425
1606410600000|2020-11-26 17:10:00|200594.2|200444.2|200591.2|200441.2|200604.7|200454.7|200559.4|200409.4|431
1606410900000|2020-11-26 17:15:00|200592|200442|200627.7|200477.7|200643.1|200493.1|200590.1|200440.1|383
1606411200000|2020-11-26 17:20:00|200626.8|200476.8|200600.4|200450.4|200629.5|200479.5|200588|200438|355
1606411500000|2020-11-26 17:25:00|200599.6|200449.6|200530.8|200380.8|200613.1|200463.1|200496.8|200346.8|517
1606411800000|2020-11-26 17:30:00|200532.4|200382.4|200561.2|200411.2|200580.4|200430.4|200497.5|200347.5|524
1606412100000|2020-11-26 17:35:00|200561.3|200411.3|200596.8|200446.8|200607.1|200457.1|200556.9|200406.9|407
1606412400000|2020-11-26 17:40:00|200597.7|200447.7|200623.9|200473.9|200638|200488|200576.3|200426.3|433
1606412700000|2020-11-26 17:45:00|200616.9|200466.9|200580.3|200430.3|200620.8|200470.8|200559|200409|447
1606413000000|2020-11-26 17:50:00|200581.1|200431.1|200579.4|200429.4|200600.6|200450.6|200562.6|200412.6|394
1606413300000|2020-11-26 17:55:00|200580.2|200430.2|200607.5|200457.5|200638.4|200488.4|200501.7|200351.7|605
1606413600000|2020-11-26 18:00:00|200609.6|200459.6|200652.9|200502.9|200683.2|200533.2|200576.2|200426.2|587
1606413900000|2020-11-26 18:05:00|200645|200495|200632.8|200482.8|200677.9|200527.9|200601.9|200451.9|531
1606414200000|2020-11-26 18:10:00|200628.6|200478.6|200648.8|200498.8|200661.4|200511.4|200628.6|200478.6|379
1606414500000|2020-11-26 18:15:00|200644.2|200494.2|200531.3|200381.3|200649.4|200499.4|200528.5|200378.5|352
1606414800000|2020-11-26 18:20:00|200533.4|200383.4|200639.4|200489.4|200712|200520.9|200319.3|200127.1|850
1606415100000|2020-11-26 18:25:00|200634.8|200484.8|200621.9|200471.9|200670.3|200520.3|200515.3|200365.3|476
1606415400000|2020-11-26 18:30:00|200628.4|200478.4|200621.2|200471.2|200647.5|200497.5|200474.8|200324.8|417
1606415700000|2020-11-26 18:35:00|200623.7|200473.7|200622|200472|200628|200478|200606|200456|299
1606416000000|2020-11-26 18:40:00|200621.7|200471.7|200631|200481|200651.5|200501.5|200608.2|200458.2|190
1606416300000|2020-11-26 18:45:00|200626.8|200476.8|200612.3|200462.3|200647|200497|200604.5|200454.5|234
1606416600000|2020-11-26 18:50:00|200620.1|200470.1|200617|200467|200729|200515.2|200471.3|200321.3|551
1606416900000|2020-11-26 18:55:00|200606.6|200456.6|200620.6|200470.6|200643|200493|200565|200415|325
1606417200000|2020-11-26 19:00:00|200620.7|200470.7|200628.4|200478.4|200680|200530|200604|200454|361
1606417500000|2020-11-26 19:05:00|200628.2|200478.2|200624.4|200474.4|200657.7|200507.7|200603.5|200453.5|281
1606417800000|2020-11-26 19:10:00|200637.9|200487.9|200612.3|200462.3|200638.2|200488.2|200599.5|200449.5|236
1606418100000|2020-11-26 19:15:00|200613.1|200463.1|200608.7|200458.7|200638|200488|200599.4|200449.4|236
1606418400000|2020-11-26 19:20:00|200608.9|200458.9|200615.6|200465.6|200641.5|200491.5|200591.4|200441.4|224
1606418700000|2020-11-26 19:25:00|200612.3|200462.3|200605.4|200455.4|200623.9|200473.9|200601.7|200451.7|197
1606419000000|2020-11-26 19:30:00|200604.9|200454.9|200607.5|200457.5|200628|200478|200601.1|200451.1|238
1606419300000|2020-11-26 19:35:00|200608.9|200458.9|200613.4|200463.4|200627.9|200477.9|200603.1|200453.1|238
1606419600000|2020-11-26 19:40:00|200613.3|200463.3|200605|200455|200631|200481|200558.1|200408.1|358
1606419900000|2020-11-26 19:45:00|200605.5|200455.5|200580.7|200430.7|200627.7|200477.7|200536.5|200386.5|296
1606420200000|2020-11-26 19:50:00|200604.5|200454.5|200597.6|200447.6|200624.9|200474.9|200540.5|200390.5|310
1606420500000|2020-11-26 19:55:00|200597.9|200447.9|200608.8|200458.8|200622.4|200472.4|200590.1|200440.1|270
1606420800000|2020-11-26 20:00:00|200608.3|200458.3|200620|200470|200622|200472|200591.7|200441.7|350
1606421100000|2020-11-26 20:05:00|200618.6|200468.6|200589|200439|200621.3|200471.3|200589|200439|300
1606421400000|2020-11-26 20:10:00|200619.9|200469.9|200583.7|200433.7|200620.6|200474.2|200524.2|200413.8|258
1606421700000|2020-11-26 20:15:00|200603.8|200453.8|200597.4|200447.4|200605.9|200455.9|200571|200421|216
1606422000000|2020-11-26 20:20:00|200597.8|200447.8|200590.8|200440.8|200614.5|200464.5|200550.9|200400.9|291
1606422300000|2020-11-26 20:25:00|200604.3|200454.3|200575.7|200425.7|200657|200457.3|200508.2|200358.2|300
1606422600000|2020-11-26 20:30:00|200573|200423|200579.5|200429.5|200586.2|200436.2|200564.4|200414.4|181
1606422900000|2020-11-26 20:35:00|200576.6|200426.6|200585|200435|200592.2|200442.2|200542.1|200392.1|170
1606423200000|2020-11-26 20:40:00|200587.6|200437.6|200569.8|200419.8|200587.8|200437.8|200565.2|200415.2|198
1606423500000|2020-11-26 20:45:00|200573.1|200423.1|200581.4|200431.4|200590.6|200440.6|200562.3|200412.3|160
1606423800000|2020-11-26 20:50:00|200575.9|200425.9|200525.7|200375.7|200580|200430|200487.5|200337.5|387
1606424100000|2020-11-26 20:55:00|200532.2|200382.2|200546|200396|200583|200433|200528.8|200378.8|214
1606424400000|2020-11-26 21:00:00|200538.6|200388.6|200478.9|200328.9|200631|200416.5|200445.5|200253.4|396
1606424700000|2020-11-26 21:05:00|200474.7|200324.7|200479.7|200329.7|200514.6|200364.6|200461.6|200311.6|350
1606425000000|2020-11-26 21:10:00|200471.1|200321.1|200491|200341|200521.8|200371.8|200468.9|200318.9|245
1606425300000|2020-11-26 21:15:00|200497|200347|200478.5|200328.5|200518.9|200368.9|200471.2|200321.2|215
1606425600000|2020-11-26 21:20:00|200501|200351|200486.2|200336.2|200556.3|200406.3|200473.6|200323.6|212
1606425900000|2020-11-26 21:25:00|200485.8|200335.8|200481.6|200331.6|200513.4|200363.4|200474.4|200324.4|200
1606426200000|2020-11-26 21:30:00|200487.2|200337.2|200510.4|200360.4|200549|200399|200472.2|200322.2|193
1606426500000|2020-11-26 21:35:00|200527.6|200377.6|200487.5|200337.5|200570|200401.8|200480.1|200270|254
1606426800000|2020-11-26 21:40:00|200486.8|200336.8|200485.3|200335.3|200543.8|200361.5|200464.6|200252.2|234
1606427100000|2020-11-26 21:45:00|200490.9|200340.9|200507.3|200357.3|200572.9|200422.9|200483.3|200333.3|180
1606427400000|2020-11-26 21:50:00|200487.9|200337.9|200491.7|200341.7|200571.9|200421.9|200454.3|200242.1|277
1606427700000|2020-11-26 21:55:00|200484|200334|200459.8|200309.8|200583.5|200396.1|200459.8|200231|289
1606428000000|2020-11-26 22:00:00|200517.7|200198.7|200495|200176|200517.7|200198.7|200401.8|200082.8|92
1606428300000|2020-11-26 22:05:00|200461.4|200142.4|200448.7|200129.7|200636.5|200317.5|200367.9|200129.7|154
1606428600000|2020-11-26 22:10:00|200451.5|200132.5|200342.3|200023.3|200574.6|200263.6|200322.9|200003.9|313
1606428900000|2020-11-26 22:15:00|200318.9|199999.9|200356.3|200037.3|200481.5|200162.5|200318.9|199999.9|151
1606429200000|2020-11-26 22:20:00|200356.5|200037.5|200493.6|200174.6|200550.9|200231.9|200312.8|199993.8|326
1606429500000|2020-11-26 22:25:00|200484.9|200165.9|200323.5|200004.5|200579.7|200260.7|200312.5|199993.5|232
1606429800000|2020-11-26 22:30:00|200352.8|200033.8|200379.1|200060.1|200516.8|200197.8|200323.9|200004.9|227
1606430100000|2020-11-26 22:35:00|200374.3|200055.3|200457|200138|200509.1|200190.1|200319|200000|194
1606430400000|2020-11-26 22:40:00|200417.3|200098.3|200413.4|200094.4|200507.2|200188.2|200334.8|200015.8|192
1606430700000|2020-11-26 22:45:00|200438.1|200119.1|200400.7|200081.7|200511.8|200192.8|200351.8|200032.8|163
1606431000000|2020-11-26 22:50:00|200384.6|200065.6|200452.9|200133.9|200540.6|200221.6|200319.4|200000.4|230
1606431300000|2020-11-26 22:55:00|200388.2|200069.2|200323.4|200004.4|200487.7|200168.7|200321.9|200002.9|183
1606431600000|2020-11-26 23:00:00|200322.8|200003.8|200522.9|200372.9|200613.6|200405.3|200322.8|200003.8|558
1606431900000|2020-11-26 23:05:00|200527.3|200377.3|200524|200374|200629.2|200416.5|200505.7|200335.3|331
1606432200000|2020-11-26 23:10:00|200519.9|200369.9|200514.2|200364.2|200569|200381.2|200493.3|200296.2|282
1606432500000|2020-11-26 23:15:00|200512.4|200362.4|200536.2|200386.2|200556.1|200406.1|200502.6|200352.6|267
1606432800000|2020-11-26 23:20:00|200530.1|200380.1|200532.9|200382.9|200567.6|200417.6|200505|200355|246
1606433100000|2020-11-26 23:25:00|200532|200382|200552|200402|200562.5|200412.5|200526.4|200376.4|226
1606433400000|2020-11-26 23:30:00|200550.5|200400.5|200552.9|200402.9|200566.2|200416.2|200526.4|200376.4|257
1606433700000|2020-11-26 23:35:00|200552.8|200402.8|200553.4|200403.4|200574.8|200424.8|200541.6|200391.6|284
1606434000000|2020-11-26 23:40:00|200554.7|200404.7|200517.9|200367.9|200554.7|200404.7|200491.1|200341.1|282
1606434300000|2020-11-26 23:45:00|200517.8|200367.8|200498.9|200348.9|200531|200381|200475.7|200325.7|290
1606434600000|2020-11-26 23:50:00|200498.3|200348.3|200500.1|200350.1|200510.4|200360.4|200494.9|200344.9|206
1606434900000|2020-11-26 23:55:00|200501.1|200351.1|200526.2|200376.2|200543.5|200393.5|200497.7|200347.7|222
1606435200000|2020-11-27 00:00:00|200527.3|200377.3|200494.9|200344.9|200527.3|200377.3|200484.6|200334.6|386
1606435500000|2020-11-27 00:05:00|200496.1|200346.1|200522.2|200372.2|200543.2|200393.2|200490.2|200340.2|391
1606435800000|2020-11-27 00:10:00|200531.5|200381.5|200467.5|200317.5|200531.5|200381.5|200461|200311|315
1606436100000|2020-11-27 00:15:00|200464|200314|200498|200348|200518.7|200368.7|200457.1|200307.1|324
1606436400000|2020-11-27 00:20:00|200504|200354|200468.4|200318.4|200533.2|200383.2|200463.2|200313.2|330
1606436700000|2020-11-27 00:25:00|200468.3|200318.3|200444.2|200294.2|200484.6|200334.6|200442|200292|270
1606437000000|2020-11-27 00:30:00|200450.4|200300.4|200504.8|200354.8|200522.4|200372.4|200442.8|200292.8|377
1606437300000|2020-11-27 00:35:00|200503.5|200353.5|200516.4|200366.4|200576.7|200426.7|200500.8|200350.8|424
1606437600000|2020-11-27 00:40:00|200515.5|200365.5|200539.9|200389.9|200552.1|200402.1|200512.7|200362.7|266
1606437900000|2020-11-27 00:45:00|200550.6|200400.6|200552.8|200402.8|200558|200408|200508.1|200358.1|284
1606438200000|2020-11-27 00:50:00|200544.9|200394.9|200534.3|200384.3|200559.5|200409.5|200490.8|200340.8|358
1606438500000|2020-11-27 00:55:00|200540|200390|200508.4|200358.4|200542.3|200392.3|200507|200357|372
1606438800000|2020-11-27 01:00:00|200507.5|200357.5|200517.2|200367.2|200555.3|200405.3|200466.5|200316.5|531
1606439100000|2020-11-27 01:05:00|200517.8|200367.8|200595.9|200445.9|200625.5|200475.5|200510.6|200360.6|448
1606439400000|2020-11-27 01:10:00|200597.2|200447.2|200559.2|200409.2|200601.8|200451.8|200555.2|200405.2|307
1606439700000|2020-11-27 01:15:00|200555.4|200405.4|200544.3|200394.3|200567.6|200417.6|200500.1|200350.1|389
1606440000000|2020-11-27 01:20:00|200547.8|200397.8|200551|200401|200551|200401|200526.9|200376.9|345
1606440300000|2020-11-27 01:25:00|200544.4|200394.4|200512.7|200362.7|200544.4|200394.4|200478.7|200328.7|341
1606440600000|2020-11-27 01:30:00|200513.7|200363.7|200496.1|200346.1|200519.7|200369.7|200458.7|200308.7|478
1606440900000|2020-11-27 01:35:00|200496|200346|200449.1|200299.1|200526.2|200376.2|200434|200284|420
1606441200000|2020-11-27 01:40:00|200448.9|200298.9|200459.4|200309.4|200478.1|200328.1|200436.3|200286.3|389
1606441500000|2020-11-27 01:45:00|200457.3|200307.3|200447|200297|200457.3|200307.3|200431.7|200281.7|324
1606441800000|2020-11-27 01:50:00|200445.5|200295.5|200473.5|200323.5|200479.5|200329.5|200434.4|200284.4|372
1606442100000|2020-11-27 01:55:00|200471.9|200321.9|200495.3|200345.3|200498.8|200348.8|200463.5|200313.5|426
1606442400000|2020-11-27 02:00:00|200495.7|200345.7|200551.9|200401.9|200564.6|200414.6|200479.3|200329.3|399
1606442700000|2020-11-27 02:05:00|200552|200402|200539.4|200389.4|200607.6|200457.6|200530.4|200380.4|494
1606443000000|2020-11-27 02:10:00|200544.2|200394.2|200508.7|200358.7|200568|200418|200502.2|200352.2|387
1606443300000|2020-11-27 02:15:00|200508.3|200358.3|200549.3|200399.3|200553.7|200403.7|200503.8|200353.8|417
1606443600000|2020-11-27 02:20:00|200545.1|200395.1|200510.5|200360.5|200545.1|200395.1|200495.7|200345.7|381
1606443900000|2020-11-27 02:25:00|200525.8|200375.8|200524.2|200374.2|200533.5|200383.5|200499.9|200349.9|357
1606444200000|2020-11-27 02:30:00|200520.4|200370.4|200457.9|200307.9|200525|200375|200445.3|200295.3|343
1606444500000|2020-11-27 02:35:00|200457.4|200307.4|200441.8|200291.8|200489.4|200339.4|200434|200284|329
1606444800000|2020-11-27 02:40:00|200442.2|200292.2|200448.2|200298.2|200464.7|200314.7|200441.3|200291.3|313
1606445100000|2020-11-27 02:45:00|200447.5|200297.5|200438.6|200288.6|200456|200306|200425.9|200275.9|347
1606445400000|2020-11-27 02:50:00|200438.2|200288.2|200442.9|200292.9|200449.3|200299.3|200416.2|200266.2|377
1606445700000|2020-11-27 02:55:00|200444.3|200294.3|200430.3|200280.3|200454.1|200304.1|200425.2|200275.2|429
1606446000000|2020-11-27 03:00:00|200430.2|200280.2|200439|200289|200450.1|200300.1|200421.6|200271.6|384
1606446300000|2020-11-27 03:05:00|200435.9|200285.9|200427.9|200277.9|200456.3|200306.3|200426|200276|328
1606446600000|2020-11-27 03:10:00|200426.8|200276.8|200390.8|200240.8|200436.8|200286.8|200379.8|200229.8|365
1606446900000|2020-11-27 03:15:00|200385.7|200235.7|200430.7|200280.7|200436.3|200286.3|200382.6|200232.6|368
1606447200000|2020-11-27 03:20:00|200430.4|200280.4|200427.7|200277.7|200437|200287|200403|200253|308
1606447500000|2020-11-27 03:25:00|200426.3|200276.3|200392.4|200242.4|200430.6|200280.6|200382|200232|283
1606447800000|2020-11-27 03:30:00|200391.8|200241.8|200321.6|200171.6|200395.6|200245.6|200307.6|200157.6|467
1606448100000|2020-11-27 03:35:00|200322|200172|200334.8|200184.8|200347.4|200197.4|200303.9|200153.9|409
1606448400000|2020-11-27 03:40:00|200331.4|200181.4|200305.4|200155.4|200333.1|200183.1|200293.1|200143.1|459
1606448700000|2020-11-27 03:45:00|200307.2|200157.2|200258.9|200108.9|200321.3|200171.3|200246.4|200096.4|484
1606449000000|2020-11-27 03:50:00|200257.8|200107.8|200175.2|200025.2|200261.7|200111.7|200168.3|200018.3|418
1606449300000|2020-11-27 03:55:00|200175|200025|200081.6|199931.6|200215.5|200065.5|200076.4|199926.4|508
1606449600000|2020-11-27 04:00:00|200080.6|199930.6|200051|199901|200080.6|199930.6|200021.5|199871.5|495
1606449900000|2020-11-27 04:05:00|200056.1|199906.1|200114.3|199964.3|200130.6|199980.6|200043.6|199893.6|374
1606450200000|2020-11-27 04:10:00|200114.1|199964.1|200145.2|199995.2|200148|199998|200104.1|199954.1|341
1606450500000|2020-11-27 04:15:00|200144.9|199994.9|200118.2|199968.2|200149.6|199999.6|200052.2|199902.2|363
1606450800000|2020-11-27 04:20:00|200117.7|199967.7|200107.6|199957.6|200120.7|199970.7|200094.1|199944.1|321
1606451100000|2020-11-27 04:25:00|200113|199963|200084|199934|200142.6|199992.6|200067.1|199917.1|312
1606451400000|2020-11-27 04:30:00|200084.7|199934.7|200067.8|199917.8|200107.6|199957.6|200060.3|199910.3|369
1606451700000|2020-11-27 04:35:00|200067.1|199917.1|200068.7|199918.7|200076.2|199926.2|200041.1|199891.1|315
1606452000000|2020-11-27 04:40:00|200068.8|199918.8|200053.3|199903.3|200082.9|199932.9|200032.1|199882.1|316
1606452300000|2020-11-27 04:45:00|200043.7|199893.7|200048.3|199898.3|200083|199933|200036|199886|429
1606452600000|2020-11-27 04:50:00|200052.6|199902.6|200086.6|199936.6|200088.7|199938.7|200045.9|199895.9|357
1606452900000|2020-11-27 04:55:00|200086.4|199936.4|200092.3|199942.3|200128.5|199978.5|200084.2|199934.2|356
1606453200000|2020-11-27 05:00:00|200092.4|199942.4|200119.4|199969.4|200129.4|199979.4|200089.2|199939.2|326
1606453500000|2020-11-27 05:05:00|200118.8|199968.8|200136.5|199986.5|200140.7|199990.7|200106.6|199956.6|307
1606453800000|2020-11-27 05:10:00|200136.9|199986.9|200156.6|200006.6|200164.1|200014.1|200117.9|199967.9|359
1606454100000|2020-11-27 05:15:00|200158|200008|200138.6|199988.6|200159.3|200009.3|200132.4|199982.4|266
1606454400000|2020-11-27 05:20:00|200138.1|199988.1|200148.7|199998.7|200162.7|200012.7|200133|199983|334
1606454700000|2020-11-27 05:25:00|200148.6|199998.6|200137.7|199987.7|200163.1|200013.1|200131.2|199981.2|374
1606455000000|2020-11-27 05:30:00|200137.4|199987.4|200143.5|199993.5|200167.3|200017.3|200124.8|199974.8|413
1606455300000|2020-11-27 05:35:00|200144|199994|200159.5|200009.5|200176.4|200026.4|200132|199982|350
1606455600000|2020-11-27 05:40:00|200158.8|200008.8|200094.2|199944.2|200167.8|200017.8|200072.5|199922.5|358
1606455900000|2020-11-27 05:45:00|200089.1|199939.1|200015.2|199865.2|200127.5|199977.5|199993.4|199843.4|411
1606456200000|2020-11-27 05:50:00|200015.3|199865.3|199949.8|199799.8|200033.6|199883.6|199933.7|199783.7|465
1606456500000|2020-11-27 05:55:00|199949.6|199799.6|199940.8|199790.8|199968.9|199818.9|199927.8|199777.8|414
1606456800000|2020-11-27 06:00:00|199941.8|199791.8|199950.8|199800.8|199971|199821|199928.4|199778.4|482
1606457100000|2020-11-27 06:05:00|199951.5|199801.5|199984.7|199834.7|200002|199852|199938.2|199788.2|366
1606457400000|2020-11-27 06:10:00|199987|199837|199978.1|199828.1|200004.5|199854.5|199953|199803|318
1606457700000|2020-11-27 06:15:00|199977.5|199827.5|199997.1|199847.1|200007.7|199857.7|199959.1|199809.1|280
1606458000000|2020-11-27 06:20:00|199994.1|199844.1|199987.3|199837.3|200015.8|199865.8|199958.8|199808.8|362
1606458300000|2020-11-27 06:25:00|199987.6|199837.6|200016.2|199866.2|200018.9|199868.9|199952.5|199802.5|452
1606458600000|2020-11-27 06:30:00|200017|199867|199968.5|199818.5|200017|199867|199953.9|199803.9|417
1606458900000|2020-11-27 06:35:00|199971.9|199821.9|199981|199831|199987.8|199837.8|199946.5|199796.5|290
1606459200000|2020-11-27 06:40:00|199983.7|199833.7|200009.2|199859.2|200030.5|199880.5|199975.9|199825.9|302
1606459500000|2020-11-27 06:45:00|200008.7|199858.7|200014.2|199864.2|200015.2|199865.2|199953.9|199803.9|365
1606459800000|2020-11-27 06:50:00|200013.4|199863.4|200024.6|199874.6|200035.9|199885.9|200003.2|199853.2|356
1606460100000|2020-11-27 06:55:00|200025.8|199875.8|200033.9|199883.9|200042.3|199892.3|200009.1|199859.1|363
1606460400000|2020-11-27 07:00:00|200036|199886|200170.4|200020.4|200173.6|200023.6|199990|199840|568
1606460700000|2020-11-27 07:05:00|200164|200014|200202|200052|200217.8|200067.8|200076.6|199926.6|596
1606461000000|2020-11-27 07:10:00|200205.8|200055.8|200033.5|199883.5|200205.8|200055.8|199950.2|199800.2|631
1606461300000|2020-11-27 07:15:00|200033.6|199883.6|200090.9|199940.9|200127.7|199977.7|200009.7|199859.7|513
1606461600000|2020-11-27 07:20:00|200089|199939|200168.4|200018.4|200218.2|200068.2|200075.8|199925.8|511
1606461900000|2020-11-27 07:25:00|200168.1|200018.1|200223.3|200073.3|200237|200087|200121.7|199971.7|471
1606462200000|2020-11-27 07:30:00|200226.9|200076.9|200233.4|200083.4|200252.8|200102.8|200106.4|199956.4|614
1606462500000|2020-11-27 07:35:00|200229.9|200079.9|200281.1|200131.1|200284.6|200134.6|200201.2|200051.2|540
1606462800000|2020-11-27 07:40:00|200280.7|200130.7|200335.9|200185.9|200346.7|200196.7|200245.9|200095.9|468
1606463100000|2020-11-27 07:45:00|200343.2|200193.2|200353.2|200203.2|200391.8|200241.8|200281.7|200131.7|521
1606463400000|2020-11-27 07:50:00|200353|200203|200307.2|200157.2|200387.9|200237.9|200293|200143|529
1606463700000|2020-11-27 07:55:00|200309|200159|200325.5|200175.5|200392.9|200242.9|200289.3|200139.3|839
1606464000000|2020-11-27 08:00:00|200315.5|200165.5|200313.9|200163.9|200397.8|200247.8|200254.1|200104.1|887
1606464300000|2020-11-27 08:05:00|200326.5|200176.5|200182.9|200032.9|200328.9|200178.9|200143.5|199993.5|827
1606464600000|2020-11-27 08:10:00|200183.6|200033.6|200149.4|199999.4|200188.3|200038.3|200100.7|199950.7|749
1606464900000|2020-11-27 08:15:00|200149.7|199999.7|200151.2|200001.2|200207.2|200057.2|200133.1|199983.1|714
1606465200000|2020-11-27 08:20:00|200152.2|200002.2|200110.7|199960.7|200152.2|200002.2|200071.7|199921.7|634
1606465500000|2020-11-27 08:25:00|200122.3|199972.3|200109.8|199959.8|200128.4|199978.4|200012.8|199862.8|645
1606465800000|2020-11-27 08:30:00|200111.3|199961.3|200118.2|199968.2|200206.8|200056.8|200072.9|199922.9|689
1606466100000|2020-11-27 08:35:00|200118.5|199968.5|200033.1|199883.1|200125.8|199975.8|200031.8|199881.8|588
1606466400000|2020-11-27 08:40:00|200034.5|199884.5|199897.2|199747.2|200044.2|199894.2|199891.7|199741.7|498
1606466700000|2020-11-27 08:45:00|199897.1|199747.1|199854.3|199704.3|199914.9|199764.9|199832.8|199682.8|552
1606467000000|2020-11-27 08:50:00|199855.1|199705.1|199780.4|199630.4|199856.6|199706.6|199757.5|199607.5|593
1606467300000|2020-11-27 08:55:00|199781.3|199631.3|199784.8|199634.8|199859.3|199709.3|199768.5|199618.5|623
1606467600000|2020-11-27 09:00:00|199786.5|199636.5|199791.9|199641.9|199831.3|199681.3|199762.9|199612.9|702
1606467900000|2020-11-27 09:05:00|199792.6|199642.6|199848.8|199698.8|199863.9|199713.9|199789.1|199639.1|551
1606468200000|2020-11-27 09:10:00|199842.8|199692.8|199974.2|199824.2|199978.1|199828.1|199838.6|199688.6|624
1606468500000|2020-11-27 09:15:00|199974.1|199824.1|199928.4|199778.4|200017.5|199867.5|199873.3|199723.3|551
1606468800000|2020-11-27 09:20:00|199932.4|199782.4|199902|199752|199956.9|199806.9|199864.7|199714.7|505
1606469100000|2020-11-27 09:25:00|199902.4|199752.4|199871.8|199721.8|199970.1|199820.1|199866|199716|594
1606469400000|2020-11-27 09:30:00|199876.2|199726.2|200005.8|199855.8|200040.6|199890.6|199868.4|199718.4|621
1606469700000|2020-11-27 09:35:00|200001.9|199851.9|200073.1|199923.1|200079.8|199929.8|199994|199844|426
1606470000000|2020-11-27 09:40:00|200073.5|199923.5|199985.4|199835.4|200073.5|199923.5|199936.1|199786.1|551
1606470300000|2020-11-27 09:45:00|199984.1|199834.1|200069.8|199919.8|200083.2|199933.2|199956.5|199806.5|503
1606470600000|2020-11-27 09:50:00|200069.9|199919.9|200036.3|199886.3|200123.9|199973.9|200029.9|199879.9|502
1606470900000|2020-11-27 09:55:00|200036.7|199886.7|199990.5|199840.5|200057|199907|199990.5|199840.5|508
1606471200000|2020-11-27 10:00:00|199981.1|199831.1|199994.3|199844.3|200037.2|199887.2|199968.2|199818.2|493
1606471500000|2020-11-27 10:05:00|199994.1|199844.1|200061.3|199911.3|200074.3|199924.3|199986|199836|466
1606471800000|2020-11-27 10:10:00|200060.8|199910.8|200023.2|199873.2|200061.7|199911.7|200002.8|199852.8|558
1606472100000|2020-11-27 10:15:00|200023.1|199873.1|200030|199880|200078.2|199928.2|200009.3|199859.3|555
1606472400000|2020-11-27 10:20:00|200033.1|199883.1|200064.6|199914.6|200095.1|199945.1|200027.2|199877.2|621
1606472700000|2020-11-27 10:25:00|200072.6|199922.6|200112.3|199962.3|200150.7|200000.7|200038|199888|585
1606473000000|2020-11-27 10:30:00|200099.9|199949.9|200022.1|199872.1|200099.9|199949.9|199971.1|199821.1|650
1606473300000|2020-11-27 10:35:00|200022.4|199872.4|199894.8|199744.8|200022.4|199872.4|199891.9|199741.9|666
1606473600000|2020-11-27 10:40:00|199893.3|199743.3|199973.3|199823.3|199988.3|199838.3|199891.5|199741.5|575
1606473900000|2020-11-27 10:45:00|199974.4|199824.4|199981.1|199831.1|199990.4|199840.4|199962.2|199812.2|520
1606474200000|2020-11-27 10:50:00|199979.8|199829.8|200029.5|199879.5|200057.3|199907.3|199976.1|199826.1|680
1606474500000|2020-11-27 10:55:00|200029.4|199879.4|200110.3|199960.3|200139.6|199989.6|200021.3|199871.3|665
1606474800000|2020-11-27 11:00:00|200112|199962|199948.5|199798.5|200112.8|199962.8|199925.5|199775.5|651
1606475100000|2020-11-27 11:05:00|199948.4|199798.4|199897.1|199747.1|200007.2|199857.2|199862|199712|632
1606475400000|2020-11-27 11:10:00|199896.1|199746.1|199866.9|199716.9|199915.4|199765.4|199857.1|199707.1|616
1606475700000|2020-11-27 11:15:00|199866.5|199716.5|200002.7|199852.7|200005.7|199855.7|199857.3|199707.3|639
1606476000000|2020-11-27 11:20:00|200002.8|199852.8|199958.2|199808.2|200031.8|199881.8|199933|199783|557
1606476300000|2020-11-27 11:25:00|199958.1|199808.1|200035.2|199885.2|200040.4|199890.4|199952.6|199802.6|602
1606476600000|2020-11-27 11:30:00|200033|199883|200132.1|199982.1|200142.1|199992.1|200030.5|199880.5|395
1606476900000|2020-11-27 11:35:00|200132.5|199982.5|200267.3|200117.3|200268.1|200118.1|200130.3|199980.3|501
1606477200000|2020-11-27 11:40:00|200266.9|200116.9|200313|200163|200341.9|200191.9|200160.6|200010.6|584
1606477500000|2020-11-27 11:45:00|200341.4|200191.4|200261.2|200111.2|200345.2|200195.2|200249.6|200099.6|707
1606477800000|2020-11-27 11:50:00|200261.6|200111.6|200282.4|200132.4|200302.1|200152.1|200209.5|200059.5|626
1606478100000|2020-11-27 11:55:00|200279.4|200129.4|200258.8|200108.8|200297.2|200147.2|200248.2|200098.2|655
1606478400000|2020-11-27 12:00:00|200258.9|200108.9|200162|200012|200303.4|200153.4|200155.1|200005.1|663
1606478700000|2020-11-27 12:05:00|200161.7|200011.7|200201.8|200051.8|200271.3|200121.3|200137.9|199987.9|797
1606479000000|2020-11-27 12:10:00|200200.8|200050.8|200341.6|200191.6|200342|200192|200200.8|200050.8|805
1606479300000|2020-11-27 12:15:00|200340.2|200190.2|200602.5|200452.5|200609.6|200459.6|200337.1|200187.1|763
1606479600000|2020-11-27 12:20:00|200602.7|200452.7|200705.9|200555.9|200893.5|200743.5|200584.2|200434.2|823
1606479900000|2020-11-27 12:25:00|200704|200554|200620|200470|200737.6|200587.6|200595|200445|766
1606480200000|2020-11-27 12:30:00|200618.5|200468.5|200479.2|200329.2|200642.3|200492.3|200461|200311|694
1606480500000|2020-11-27 12:35:00|200479.5|200329.5|200349.3|200199.3|200487.5|200337.5|200322.6|200172.6|583
1606480800000|2020-11-27 12:40:00|200349.9|200199.9|200385.2|200235.2|200501.2|200351.2|200341.6|200191.6|624
1606481100000|2020-11-27 12:45:00|200385.3|200235.3|200390.7|200240.7|200394.1|200244.1|200266|200116|521
1606481400000|2020-11-27 12:50:00|200392|200242|200480.9|200330.9|200530.5|200380.5|200353.6|200203.6|658
1606481700000|2020-11-27 12:55:00|200477.9|200327.9|200564.8|200414.8|200566.4|200416.4|200435.4|200285.4|713
1606482000000|2020-11-27 13:00:00|200564.7|200414.7|200618|200468|200690.4|200553.8|200555.3|200405.3|743
1606482300000|2020-11-27 13:05:00|200620.3|200470.3|200616.3|200466.3|200670.6|200571|200598.2|200448.2|614
1606482600000|2020-11-27 13:10:00|200626.4|200476.4|200824.8|200674.8|200871.9|200721.9|200617.3|200467.3|841
1606482900000|2020-11-27 13:15:00|200823.9|200673.9|200565.2|200415.2|200868.6|200718.6|200565.2|200415.2|799
1606483200000|2020-11-27 13:20:00|200569.5|200419.5|200555.2|200405.2|200599.2|200449.2|200536.4|200386.4|763
1606483500000|2020-11-27 13:25:00|200554.4|200404.4|200699.1|200549.1|200711.4|200561.4|200554.4|200404.4|817
1606483800000|2020-11-27 13:30:00|200699.4|200549.4|200674.3|200524.3|200856.8|200706.8|200656.2|200506.2|872
1606484100000|2020-11-27 13:35:00|200669.7|200519.7|200608.4|200458.4|200753.7|200603.7|200494.3|200344.3|852
1606484400000|2020-11-27 13:40:00|200606.5|200456.5|200557.9|200407.9|200613|200463|200423.2|200273.2|747
1606484700000|2020-11-27 13:45:00|200556.6|200406.6|200571|200421|200642.4|200492.4|200532.3|200382.3|765
1606485000000|2020-11-27 13:50:00|200573.1|200423.1|200472.1|200322.1|200576.2|200433.8|200459.6|200309.6|728
1606485300000|2020-11-27 13:55:00|200470.4|200320.4|200430.5|200280.5|200481.1|200331.1|200347.2|200197.2|732
1606485600000|2020-11-27 14:00:00|200432.5|200282.5|200394.9|200244.9|200449.8|200299.8|200334.8|200184.8|808
1606485900000|2020-11-27 14:05:00|200400.9|200250.9|200440.3|200290.3|200462.4|200312.4|200358.1|200208.1|802
1606486200000|2020-11-27 14:10:00|200439.5|200289.5|200303.6|200153.6|200448.8|200298.8|200204.8|200054.8|804
1606486500000|2020-11-27 14:15:00|200305.2|200155.2|200388.4|200238.4|200449.7|200299.7|200305.2|200155.2|756
1606486800000|2020-11-27 14:20:00|200389.2|200239.2|200469.8|200319.8|200504.9|200354.9|200342.8|200226.7|759
1606487100000|2020-11-27 14:25:00|200470.8|200320.8|200524.1|200374.1|200543.4|200393.4|200448.4|200298.4|650
1606487400000|2020-11-27 14:30:00|200507.8|200357.8|200412.4|200262.4|200577.1|200427.1|200395.8|200245.8|843
1606487700000|2020-11-27 14:35:00|200444.3|200294.3|200333.2|200183.2|200480.6|200330.6|200304.4|200154.4|877
1606488000000|2020-11-27 14:40:00|200333.6|200183.6|200446.8|200296.8|200494.5|200344.5|200307.6|200157.6|891
1606488300000|2020-11-27 14:45:00|200446.7|200296.7|200472.6|200322.6|200494.6|200344.6|200403.1|200253.1|788
1606488600000|2020-11-27 14:50:00|200472.1|200322.1|200433.8|200283.8|200511.8|200378.2|200390|200240|779
1606488900000|2020-11-27 14:55:00|200431.4|200281.4|200438.9|200288.9|200535|200385|200406|200256|828
1606489200000|2020-11-27 15:00:00|200437.5|200287.5|200445.9|200295.9|200490.3|200375.9|200402.3|200252.3|788
1606489500000|2020-11-27 15:05:00|200446.2|200296.2|200593.5|200443.5|200621.7|200471.7|200419.8|200269.8|830
1606489800000|2020-11-27 15:10:00|200588.9|200438.9|200500.8|200350.8|200615.4|200465.4|200444|200294|714
1606490100000|2020-11-27 15:15:00|200500.4|200350.4|200530.7|200380.7|200664.2|200514.2|200487.3|200337.3|827
1606490400000|2020-11-27 15:20:00|200531|200381|200574.3|200424.3|200585|200453.8|200495.6|200345.6|775
1606490700000|2020-11-27 15:25:00|200571.6|200421.6|200600.2|200450.2|200654.5|200504.5|200561.2|200411.2|815
1606491000000|2020-11-27 15:30:00|200602.2|200452.2|200719.5|200569.5|200752.8|200602.8|200571.6|200421.6|818
1606491300000|2020-11-27 15:35:00|200717.5|200567.5|200668.7|200518.7|200724.6|200574.6|200607.3|200489.4|737
1606491600000|2020-11-27 15:40:00|200670|200520|200759.5|200609.5|200772.7|200622.7|200575|200425|851
1606491900000|2020-11-27 15:45:00|200758.3|200608.3|200657.1|200507.1|200766.3|200616.3|200654.4|200504.4|685
1606492200000|2020-11-27 15:50:00|200654.1|200504.1|200816.4|200666.4|200826.7|200676.7|200654|200504|742
1606492500000|2020-11-27 15:55:00|200815.1|200665.1|200919.9|200769.9|200943.9|200793.9|200771.1|200621.1|840
1606492800000|2020-11-27 16:00:00|200921.3|200771.3|200876.3|200726.3|200940.8|200790.8|200830.6|200680.6|853
1606493100000|2020-11-27 16:05:00|200876.5|200726.5|200807.2|200657.2|200877.7|200727.7|200755.9|200605.9|810
1606493400000|2020-11-27 16:10:00|200810.8|200660.8|200876|200726|200898.1|200748.1|200804.7|200654.7|703
1606493700000|2020-11-27 16:15:00|200876.8|200726.8|200919.4|200769.4|200975.4|200825.4|200855.5|200705.5|754
1606494000000|2020-11-27 16:20:00|200920.1|200770.1|200810.6|200660.6|200922.2|200772.2|200803.4|200653.4|763
1606494300000|2020-11-27 16:25:00|200808.5|200658.5|200831.5|200681.5|200873.3|200723.3|200765|200615|764
1606494600000|2020-11-27 16:30:00|200830.8|200680.8|200799.5|200649.5|200888.1|200738.1|200773.1|200623.1|714
1606494900000|2020-11-27 16:35:00|200799|200649|200862.5|200712.5|200886.4|200736.4|200741.3|200631.1|742
1606495200000|2020-11-27 16:40:00|200865|200715|200842.7|200692.7|200922.3|200801.4|200786.9|200658.6|691
1606495500000|2020-11-27 16:45:00|200842.8|200692.8|200936.1|200786.1|200994.5|200844.5|200842.7|200692.7|786
1606495800000|2020-11-27 16:50:00|200936.4|200786.4|200871.1|200721.1|200952.5|200802.5|200818.9|200680.3|713
1606496100000|2020-11-27 16:55:00|200872.9|200722.9|200901.2|200751.2|200927.8|200777.8|200872.6|200722.6|672
1606496400000|2020-11-27 17:00:00|200899.9|200749.9|200885.1|200735.1|200924.7|200821.1|200849.6|200721.4|596
1606496700000|2020-11-27 17:05:00|200885.4|200735.4|200834.3|200684.3|200897.4|200747.4|200819.2|200669.2|620
1606497000000|2020-11-27 17:10:00|200832.3|200682.3|200871.6|200721.6|200947.9|200819.2|200820|200670|662
1606497300000|2020-11-27 17:15:00|200869.3|200719.3|200900|200750|200908|200758|200867.6|200717.6|568
1606497600000|2020-11-27 17:20:00|200899.8|200749.8|201039.7|200889.7|201071.4|200921.4|200896.3|200746.3|693
1606497900000|2020-11-27 17:25:00|201034.3|200884.3|200998|200848|201051.1|200901.1|200992.6|200842.6|688
1606498200000|2020-11-27 17:30:00|200999.5|200849.5|200970.8|200820.8|201022.5|200876.8|200926.8|200802.6|692
1606498500000|2020-11-27 17:35:00|200970.3|200820.3|200969.3|200819.3|200982.2|200832.2|200962.4|200812.4|627
1606498800000|2020-11-27 17:40:00|200967.6|200817.6|200810|200660|200978.9|200828.9|200788.5|200638.5|752
1606499100000|2020-11-27 17:45:00|200809.2|200659.2|200580.1|200430.1|200827|200727.4|200573.6|200423.6|672
1606499400000|2020-11-27 17:50:00|200586.8|200436.8|200541.3|200391.3|200599.2|200449.2|200511.2|200361.2|595
1606499700000|2020-11-27 17:55:00|200541.6|200391.6|200537.1|200387.1|200630.9|200493.3|200490.1|200371.6|685
1606500000000|2020-11-27 18:00:00|200526.2|200376.2|200631.1|200481.1|200635.6|200485.6|200526.2|200376.2|630
1606500300000|2020-11-27 18:05:00|200624.4|200474.4|200649.6|200499.6|200666.5|200516.5|200598.6|200448.6|689
1606500600000|2020-11-27 18:10:00|200649.5|200499.5|200699.7|200549.7|200718.6|200568.6|200621.6|200471.6|730
1606500900000|2020-11-27 18:15:00|200701.4|200551.4|200716.2|200566.2|200740.3|200590.3|200681|200531|723
1606501200000|2020-11-27 18:20:00|200716.4|200566.4|200713.4|200563.4|200738.7|200588.7|200701.6|200551.6|578
1606501500000|2020-11-27 18:25:00|200717.9|200567.9|200755.9|200605.9|200774.6|200624.6|200712.3|200562.3|397
1606501800000|2020-11-27 18:30:00|200759.1|200609.1|200793.4|200643.4|200804.1|200654.1|200750.9|200600.9|449
1606502100000|2020-11-27 18:35:00|200794.6|200644.6|200924.9|200774.9|200925.4|200775.4|200787.9|200637.9|535
1606502400000|2020-11-27 18:40:00|200924.6|200774.6|200940.8|200790.8|200954.4|200804.4|200923|200773|501
1606502700000|2020-11-27 18:45:00|200940.7|200790.7|200831.6|200681.6|200947.7|200797.7|200831.6|200681.6|534
1606503000000|2020-11-27 18:50:00|200888.7|200738.7|200890.4|200740.4|200920.9|200770.9|200804.5|200654.5|660
1606503300000|2020-11-27 18:55:00|200886.3|200736.3|200845.9|200695.9|200901.6|200751.6|200784.7|200634.7|735
1606503600000|2020-11-27 19:00:00|200846.1|200696.1|200822.1|200672.1|200860.5|200710.5|200785.5|200635.5|320
1606503900000|2020-11-27 19:05:00|200823.1|200673.1|200826.8|200676.8|200856.6|200706.6|200803.4|200653.4|405
1606504200000|2020-11-27 19:10:00|200826.2|200676.2|200817.9|200667.9|200841.6|200691.6|200782.9|200632.9|317
1606504500000|2020-11-27 19:15:00|200818|200668|200824.6|200674.6|200826|200676|200777.5|200627.5|276
1606504800000|2020-11-27 19:20:00|200825.3|200675.3|200818.4|200668.4|200847.7|200697.7|200760.3|200610.3|374
1606505100000|2020-11-27 19:25:00|200810.2|200660.2|200794.8|200644.8|200839.7|200689.7|200738.7|200588.7|447
1606505400000|2020-11-27 19:30:00|200803.4|200653.4|200785.3|200635.3|200830|200680|200694.5|200578.8|555
1606505700000|2020-11-27 19:35:00|200784.5|200634.5|200634.7|200484.7|200791.9|200641.9|200611.1|200461.1|546
1606506000000|2020-11-27 19:40:00|200635.2|200485.2|200718.4|200568.4|200724.5|200574.5|200610|200460|533
1606506300000|2020-11-27 19:45:00|200721.6|200571.6|200657.4|200507.4|200756|200606|200614.9|200464.9|613
1606506600000|2020-11-27 19:50:00|200651|200501|200684.1|200534.1|200797|200647|200651|200501|548
1606506900000|2020-11-27 19:55:00|200685.5|200535.5|200684.6|200534.6|200692|200542|200672|200522|411
1606507200000|2020-11-27 20:00:00|200684.9|200534.9|200663.6|200513.6|200684.9|200534.9|200649|200499|355
1606507500000|2020-11-27 20:05:00|200660.4|200510.4|200665.6|200515.6|200673.4|200523.4|200628.8|200478.8|311
1606507800000|2020-11-27 20:10:00|200660.6|200510.6|200655.2|200505.2|200669.8|200519.8|200617.5|200467.5|291
1606508100000|2020-11-27 20:15:00|200654|200504|200654.6|200504.6|200680.7|200530.7|200648.9|200498.9|243
1606508400000|2020-11-27 20:20:00|200657.6|200507.6|200655.7|200505.7|200666.3|200516.3|200651|200501|182
1606508700000|2020-11-27 20:25:00|200656.5|200506.5|200662.5|200512.5|200670.6|200520.6|200598.6|200448.6|370
1606509000000|2020-11-27 20:30:00|200652.4|200502.4|200658.4|200508.4|200671.3|200521.3|200632.5|200482.5|239
1606509300000|2020-11-27 20:35:00|200658.8|200508.8|200667.3|200517.3|200681.7|200531.7|200628|200478|309
1606509600000|2020-11-27 20:40:00|200666.6|200516.6|200673|200523|200710|200560|200635|200485|382
1606509900000|2020-11-27 20:45:00|200670.9|200520.9|200657.3|200507.3|200693.3|200543.3|200651.8|200501.8|533
1606510200000|2020-11-27 20:50:00|200655.8|200505.8|200661.2|200511.2|200672|200522|200621.3|200471.3|421
1606510500000|2020-11-27 20:55:00|200661.4|200511.4|200669.7|200519.7|200671|200521|200619.6|200469.6|436
1606510800000|2020-11-27 21:00:00|200663|200513|200658.9|200508.9|200677.6|200527.6|200597.5|200447.5|447
1606511100000|2020-11-27 21:05:00|200649.7|200499.7|200632.6|200482.6|200678.9|200528.9|200628|200478|289
1606511400000|2020-11-27 21:10:00|200634.5|200484.5|200635.2|200485.2|200656|200506|200592.8|200442.8|340
1606511700000|2020-11-27 21:15:00|200633.9|200483.9|200630.8|200480.8|200643.7|200493.7|200611.8|200461.8|383
1606512000000|2020-11-27 21:20:00|200628|200478|200639.5|200489.5|200641.6|200491.6|200565.4|200415.4|323
1606512300000|2020-11-27 21:25:00|200633.7|200483.7|200653.3|200503.3|200658.4|200508.4|200568.9|200418.9|517
1606512600000|2020-11-27 21:30:00|200653|200503|200612.8|200462.8|200678|200528|200586|200436|401
1606512900000|2020-11-27 21:35:00|200613|200463|200593.5|200443.5|200629.7|200479.7|200417.3|200191.5|589
1606513200000|2020-11-27 21:40:00|200602.9|200452.9|200593|200443|200649.9|200466.9|200534.8|200336.8|302
1606513500000|2020-11-27 21:45:00|200595.9|200445.9|200598|200448|200664.8|200457.5|200539|200292.7|270
1606513800000|2020-11-27 21:50:00|200597.1|200447.1|200347.3|200197.3|200646|200452.3|200317.6|200159.9|343
1606514100000|2020-11-27 21:55:00|200370.1|200220.1|200385.9|200080.2|200396.6|200246.6|200325.7|200080.2|175
1606683600000|2020-11-29 21:00:00|200738|200374|200614.9|200250.9|200738|200374|200614.9|200250.9|17
1606683900000|2020-11-29 21:05:00|200727.5|200363.5|200614.9|200250.9|200734.5|200370.5|200614.9|200250.9|32
1606684200000|2020-11-29 21:10:00|200735|200371|200614.9|200250.9|200740|200376|200614.9|200250.9|15
1606684500000|2020-11-29 21:15:00|200722.5|200358.5|200738|200374|200740|200376|200614.9|200250.9|16
1606684800000|2020-11-29 21:20:00|200737.5|200373.5|200739.5|200375.5|200739.5|200375.5|200614.9|200250.9|26
1606685100000|2020-11-29 21:25:00|200737.5|200373.5|200613.2|200249.2|200737.5|200420|200485.5|200121.5|20
1606685400000|2020-11-29 21:30:00|200735|200371|200736.5|200372.5|200738|200374|200660.5|200296.5|11
1606685700000|2020-11-29 21:35:00|200738|200374|200613.2|200249.2|200741.5|200377.5|200613.2|200249.2|15
1606686000000|2020-11-29 21:40:00|200711.5|200347.5|200613.2|200249.2|200725|200361|200613.2|200249.2|19
1606686300000|2020-11-29 21:45:00|200711.5|200347.5|200613.2|200249.2|200725|200361|200613.2|200249.2|19
1606686600000|2020-11-29 21:50:00|200724.5|200360.5|200613.2|200249.2|200724.5|200360.5|200613.2|200249.2|14
1606686900000|2020-11-29 21:55:00|200723.5|200359.5|200614.9|200250.9|200723.5|200359.5|200436.8|200072.8|13
1606687200000|2020-11-29 22:00:00|200738|200374|200649.1|200285.1|200750|200386|200585.7|200221.7|35
1606687500000|2020-11-29 22:05:00|200590.7|200226.7|200625.5|200301.5|200738|200374|200458|200094|67
1606687800000|2020-11-29 22:10:00|200623|200304|200596.5|200277.5|200712.1|200393.1|200340.2|200021.2|100
1606688100000|2020-11-29 22:15:00|200660|200341|200683.7|200364.7|200710.2|200391.2|200516.4|200197.4|123
1606688400000|2020-11-29 22:20:00|200643.2|200324.2|200577.7|200258.7|200709.8|200390.8|200419.4|200100.4|126
1606688700000|2020-11-29 22:25:00|200637.2|200318.2|200623.6|200304.6|200706.3|200387.3|200559.7|200240.7|112
1606689000000|2020-11-29 22:30:00|200626|200307|200692|200373|200710.9|200391.9|200607.1|200288.1|119
1606689300000|2020-11-29 22:35:00|200632.1|200313.1|200637.7|200318.7|200695.2|200376.2|200595.9|200276.9|142
1606689600000|2020-11-29 22:40:00|200642.9|200323.9|200664|200345|200678.7|200359.7|200585.5|200266.5|274
1606689900000|2020-11-29 22:45:00|200669.9|200350.9|200620.5|200301.5|200683.8|200364.8|200588.8|200269.8|231
1606690200000|2020-11-29 22:50:00|200627.6|200308.6|200635.3|200316.3|200693|200374|200578.4|200259.4|235
1606690500000|2020-11-29 22:55:00|200638.6|200319.6|200628.8|200309.8|200699.5|200387.8|200591.9|200272.9|184
1606690800000|2020-11-29 23:00:00|200635.8|200316.8|200613.9|200463.9|200687.6|200464.8|200454.2|200246|480
1606691100000|2020-11-29 23:05:00|200569.5|200419.5|200606.2|200456.2|200618|200468|200521.9|200371.9|231
1606691400000|2020-11-29 23:10:00|200607.2|200457.2|200567.8|200417.8|200613|200463|200547.5|200397.5|251
1606691700000|2020-11-29 23:15:00|200567.3|200417.3|200506.1|200356.1|200574.9|200424.9|200480.1|200330.1|283
1606692000000|2020-11-29 23:20:00|200488.8|200338.8|200427.8|200277.8|200503|200353|200415.8|200265.8|375
1606692300000|2020-11-29 23:25:00|200429.5|200279.5|200407|200257|200438.6|200288.6|200391.2|200241.2|287
1606692600000|2020-11-29 23:30:00|200415.6|200265.6|200382.4|200232.4|200425.5|200275.5|200307.2|200157.2|415
1606692900000|2020-11-29 23:35:00|200377.2|200227.2|200382.9|200232.9|200392.6|200242.6|200317.7|200167.7|361
1606693200000|2020-11-29 23:40:00|200391.3|200241.3|200331.8|200181.8|200419.2|200269.2|200326.7|200176.7|383
1606693500000|2020-11-29 23:45:00|200335.4|200185.4|200400|200250|200423.8|200273.8|200322.9|200172.9|388
1606693800000|2020-11-29 23:50:00|200398.4|200248.4|200437.3|200287.3|200463.1|200313.1|200374.4|200224.4|422
1606694100000|2020-11-29 23:55:00|200441.8|200291.8|200447|200297|200498.5|200348.5|200421|200271|367
1606694400000|2020-11-30 00:00:00|200431.2|200281.2|200397|200247|200509.1|200359.1|200367.8|200217.8|555
1606694700000|2020-11-30 00:05:00|200393.3|200243.3|200393.2|200243.2|200465.4|200315.4|200383.7|200233.7|474
1606695000000|2020-11-30 00:10:00|200392.6|200242.6|200396.9|200246.9|200426.7|200276.7|200366.7|200216.7|406
1606695300000|2020-11-30 00:15:00|200399.7|200249.7|200490.6|200340.6|200491.8|200341.8|200387.2|200237.2|544
1606695600000|2020-11-30 00:20:00|200489.7|200339.7|200506.7|200356.7|200522.9|200372.9|200467.9|200317.9|433
1606695900000|2020-11-30 00:25:00|200505.5|200355.5|200435.2|200285.2|200526.2|200376.2|200421.4|200271.4|469
1606696200000|2020-11-30 00:30:00|200425.9|200275.9|200483|200333|200502.6|200352.6|200401.4|200251.4|449
1606696500000|2020-11-30 00:35:00|200482.4|200332.4|200496.8|200346.8|200518.6|200368.6|200444.8|200294.8|368
1606696800000|2020-11-30 00:40:00|200503.7|200353.7|200474.9|200324.9|200512.5|200362.5|200462.3|200312.3|328
1606697100000|2020-11-30 00:45:00|200476|200326|200348.5|200198.5|200490.8|200340.8|200336.4|200186.4|505
1606697400000|2020-11-30 00:50:00|200346|200196|200353.7|200203.7|200377.3|200227.3|200270.6|200120.6|572
1606697700000|2020-11-30 00:55:00|200355.4|200205.4|200333.4|200183.4|200382.9|200232.9|200321.8|200171.8|509
1606698000000|2020-11-30 01:00:00|200325.9|200175.9|200398.3|200248.3|200446.3|200296.3|200306.2|200156.2|540
1606698300000|2020-11-30 01:05:00|200397.8|200247.8|200457|200307|200462.2|200312.2|200387.8|200237.8|493
1606698600000|2020-11-30 01:10:00|200457.2|200307.2|200521.1|200371.1|200537|200387|200451.8|200301.8|475
1606698900000|2020-11-30 01:15:00|200521|200371|200546|200396|200554.8|200404.8|200473.7|200323.7|495
1606699200000|2020-11-30 01:20:00|200546.3|200396.3|200513.7|200363.7|200551.7|200401.7|200505.6|200355.6|400
1606699500000|2020-11-30 01:25:00|200514|200364|200520.2|200370.2|200536.5|200386.5|200488.4|200338.4|415
1606699800000|2020-11-30 01:30:00|200520.5|200370.5|200535.3|200385.3|200546.7|200396.7|200505.1|200355.1|449
1606700100000|2020-11-30 01:35:00|200536.4|200386.4|200541.2|200391.2|200609.9|200459.9|200531.5|200381.5|478
1606700400000|2020-11-30 01:40:00|200542|200392|200591.5|200441.5|200600.8|200450.8|200534.5|200384.5|469
1606700700000|2020-11-30 01:45:00|200594.8|200444.8|200577.8|200427.8|200617.7|200467.7|200547.3|200397.3|459
1606701000000|2020-11-30 01:50:00|200577.6|200427.6|200589.4|200439.4|200632|200482|200557.9|200407.9|604
1606701300000|2020-11-30 01:55:00|200587.7|200437.7|200477.9|200327.9|200606.1|200456.1|200472.3|200322.3|531
1606701600000|2020-11-30 02:00:00|200478.4|200328.4|200533.1|200383.1|200551.7|200401.7|200473.5|200323.5|533
1606701900000|2020-11-30 02:05:00|200532.3|200382.3|200566.2|200416.2|200583.5|200433.5|200507.9|200357.9|470
1606702200000|2020-11-30 02:10:00|200565.8|200415.8|200537.4|200387.4|200571.2|200421.2|200537.4|200387.4|359
1606702500000|2020-11-30 02:15:00|200544.7|200394.7|200612.4|200462.4|200630.2|200480.2|200526.6|200376.6|434
1606702800000|2020-11-30 02:20:00|200615.7|200465.7|200582|200432|200621|200471|200572.5|200422.5|305
1606703100000|2020-11-30 02:25:00|200575|200425|200622.2|200472.2|200623.6|200473.6|200554.8|200404.8|387
1606703400000|2020-11-30 02:30:00|200620.6|200470.6|200575.9|200425.9|200649.5|200499.5|200569.8|200419.8|397
1606703700000|2020-11-30 02:35:00|200576|200426|200545.7|200395.7|200576|200426|200533.3|200383.3|329
1606704000000|2020-11-30 02:40:00|200545.6|200395.6|200561.6|200411.6|200568.2|200418.2|200527|200377|345
1606704300000|2020-11-30 02:45:00|200562.7|200412.7|200617.9|200467.9|200641.2|200491.2|200562.7|200412.7|304
1606704600000|2020-11-30 02:50:00|200618.1|200468.1|200666.5|200516.5|200672.6|200522.6|200609.9|200459.9|338
1606704900000|2020-11-30 02:55:00|200666.6|200516.6|200660.4|200510.4|200674.9|200524.9|200644.2|200494.2|450
1606705200000|2020-11-30 03:00:00|200662.1|200512.1|200602.3|200452.3|200670.7|200520.7|200600.1|200450.1|421
1606705500000|2020-11-30 03:05:00|200603.8|200453.8|200611.4|200461.4|200614.4|200464.4|200534.3|200384.3|399
1606705800000|2020-11-30 03:10:00|200612.6|200462.6|200549.1|200399.1|200633.5|200483.5|200537.8|200387.8|495
1606706100000|2020-11-30 03:15:00|200549.4|200399.4|200571.5|200421.5|200595.4|200445.4|200526.6|200376.6|428
1606706400000|2020-11-30 03:20:00|200571.3|200421.3|200577.5|200427.5|200619.9|200469.9|200547.6|200397.6|425
1606706700000|2020-11-30 03:25:00|200576.1|200426.1|200655.3|200505.3|200675.1|200525.1|200546.6|200396.6|558
1606707000000|2020-11-30 03:30:00|200655.8|200505.8|200667|200517|200671.5|200521.5|200614.8|200464.8|397
1606707300000|2020-11-30 03:35:00|200671.9|200521.9|200663|200513|200688.3|200538.3|200639.2|200489.2|378
1606707600000|2020-11-30 03:40:00|200662.8|200512.8|200671.5|200521.5|200678.7|200528.7|200644|200494|376
1606707900000|2020-11-30 03:45:00|200671.6|200521.6|200653.9|200503.9|200672.1|200522.1|200620.5|200470.5|376
1606708200000|2020-11-30 03:50:00|200656.1|200506.1|200627.8|200477.8|200668.7|200518.7|200622.1|200472.1|308
1606708500000|2020-11-30 03:55:00|200630.1|200480.1|200669.5|200519.5|200679.7|200529.7|200625.2|200475.2|354
1606708800000|2020-11-30 04:00:00|200669.6|200519.6|200701.9|200551.9|200703.5|200553.5|200655|200505|343
1606709100000|2020-11-30 04:05:00|200702.1|200552.1|200740.5|200590.5|200756.1|200606.1|200700.7|200550.7|466
1606709400000|2020-11-30 04:10:00|200745|200595|200719.7|200569.7|200745.7|200595.7|200710.6|200560.6|337
1606709700000|2020-11-30 04:15:00|200719.5|200569.5|200713.9|200563.9|200728.5|200578.5|200705.8|200555.8|271
1606710000000|2020-11-30 04:20:00|200712.7|200562.7|200695.1|200545.1|200714|200564|200684.5|200534.5|322
1606710300000|2020-11-30 04:25:00|200694|200544|200710.8|200560.8|200712.8|200562.8|200691.7|200541.7|299
1606710600000|2020-11-30 04:30:00|200710.5|200560.5|200669.7|200519.7|200726|200576|200662.4|200512.4|314
1606710900000|2020-11-30 04:35:00|200664.5|200514.5|200661.4|200511.4|200678.1|200528.1|200651.2|200501.2|325
1606711200000|2020-11-30 04:40:00|200659.5|200509.5|200640.9|200490.9|200660.2|200510.2|200605.4|200455.4|373
1606711500000|2020-11-30 04:45:00|200636.9|200486.9|200645.8|200495.8|200656.1|200506.1|200627.4|200477.4|257
1606711800000|2020-11-30 04:50:00|200645.1|200495.1|200620.1|200470.1|200650.7|200500.7|200569.3|200419.3|383
1606712100000|2020-11-30 04:55:00|200620.2|200470.2|200646.3|200496.3|200653.4|200503.4|200601.8|200451.8|380
1606712400000|2020-11-30 05:00:00|200654|200504|200650.5|200500.5|200709.8|200559.8|200612.6|200462.6|395
1606712700000|2020-11-30 05:05:00|200646.5|200496.5|200773.8|200623.8|200779.3|200629.3|200646.5|200496.5|438
1606713000000|2020-11-30 05:10:00|200786.6|200636.6|200773.6|200623.6|200795.5|200645.5|200730.7|200580.7|514
1606713300000|2020-11-30 05:15:00|200773.8|200623.8|200734.6|200584.6|200802.4|200652.4|200730.6|200580.6|445
1606713600000|2020-11-30 05:20:00|200735.2|200585.2|200743.9|200593.9|200765.6|200615.6|200717.6|200567.6|450
1606713900000|2020-11-30 05:25:00|200743.2|200593.2|200734.5|200584.5|200768.5|200631.2|200681.2|200576.7|361
1606714200000|2020-11-30 05:30:00|200734.8|200584.8|200728.3|200578.3|200776.3|200626.3|200719.8|200569.8|452
1606714500000|2020-11-30 05:35:00|200727.9|200577.9|200658.9|200508.9|200737.3|200587.3|200650.1|200500.1|428
1606714800000|2020-11-30 05:40:00|200659.5|200509.5|200690.4|200540.4|200714|200564|200655.8|200505.8|417
1606715100000|2020-11-30 05:45:00|200689.9|200539.9|200701.7|200551.7|200721.2|200571.2|200653.2|200503.2|415
1606715400000|2020-11-30 05:50:00|200700.9|200550.9|200732.8|200582.8|200748.5|200598.5|200699.9|200549.9|370
1606715700000|2020-11-30 05:55:00|200732.9|200582.9|200713.3|200563.3|200742.2|200592.2|200689.9|200539.9|530
1606716000000|2020-11-30 06:00:00|200707.2|200557.2|200745.3|200595.3|200747|200597|200653.5|200503.5|509
1606716300000|2020-11-30 06:05:00|200744.7|200594.7|200742.9|200592.9|200755.2|200605.2|200718.1|200568.1|407
1606716600000|2020-11-30 06:10:00|200742.7|200592.7|200739|200589|200768|200618|200703.8|200553.8|352
1606716900000|2020-11-30 06:15:00|200743.1|200593.1|200806.5|200656.5|200819.1|200669.1|200739.5|200589.5|462
1606717200000|2020-11-30 06:20:00|200806.8|200656.8|200740.4|200590.4|200807.3|200657.3|200719.2|200569.2|503
1606717500000|2020-11-30 06:25:00|200742.2|200592.2|200621.1|200471.1|200744.5|200594.5|200619|200469|416
1606717800000|2020-11-30 06:30:00|200620.4|200470.4|200657.4|200507.4|200692.6|200542.6|200593.6|200443.6|569
1606718100000|2020-11-30 06:35:00|200656.8|200506.8|200694|200544|200752.3|200602.3|200654.6|200504.6|482
1606718400000|2020-11-30 06:40:00|200693.5|200543.5|200815|200665|200816.5|200666.5|200690.9|200540.9|442
1606718700000|2020-11-30 06:45:00|200812.1|200662.1|200785.5|200635.5|200842.6|200692.6|200776.9|200626.9|437
1606719000000|2020-11-30 06:50:00|200785.8|200635.8|200836|200686|200840.9|200690.9|200761.7|200611.7|415
1606719300000|2020-11-30 06:55:00|200837.4|200687.4|200974.6|200824.6|201000.6|200850.6|200816.5|200666.5|559
1606719600000|2020-11-30 07:00:00|200974.5|200824.5|200802|200652|201000.6|200850.6|200798|200648|665
1606719900000|2020-11-30 07:05:00|200804.5|200654.5|200871.6|200721.6|200909|200759|200804|200654|557
1606720200000|2020-11-30 07:10:00|200865.9|200715.9|200751.3|200601.3|200955.5|200805.5|200748.1|200598.1|695
1606720500000|2020-11-30 07:15:00|200750|200600|200739.8|200589.8|200794.5|200644.5|200684.7|200534.7|655
1606720800000|2020-11-30 07:20:00|200732.4|200582.4|200824.5|200674.5|200835|200685|200732.4|200582.4|599
1606721100000|2020-11-30 07:25:00|200818.7|200668.7|200789.9|200639.9|200900.6|200750.6|200777.9|200627.9|516
1606721400000|2020-11-30 07:30:00|200791|200641|200905.3|200755.3|200912|200762|200749.4|200599.4|566
1606721700000|2020-11-30 07:35:00|200905.4|200755.4|200842.6|200692.6|200936|200786|200835.9|200685.9|404
1606722000000|2020-11-30 07:40:00|200839|200689|200898.7|200748.7|200917.1|200767.1|200831.2|200681.2|527
1606722300000|2020-11-30 07:45:00|200898.3|200748.3|200868.4|200718.4|200917.6|200767.6|200861.3|200711.3|598
1606722600000|2020-11-30 07:50:00|200873.2|200723.2|200889.1|200739.1|200935.4|200785.4|200865.5|200715.5|507
1606722900000|2020-11-30 07:55:00|200890.7|200740.7|200820.3|200670.3|200892.7|200742.7|200815.2|200665.2|550
1606723200000|2020-11-30 08:00:00|200823.3|200673.3|201104.9|200954.9|201114.3|200964.3|200815.4|200665.4|833
1606723500000|2020-11-30 08:05:00|201100.7|200950.7|201137|200987|201157.7|201007.7|201025.4|200875.4|766
1606723800000|2020-11-30 08:10:00|201137.3|200987.3|201031.5|200881.5|201146.9|200996.9|201010.6|200860.6|689
1606724100000|2020-11-30 08:15:00|201031.4|200881.4|200981.7|200831.7|201063.6|200913.6|200912|200762|592
1606724400000|2020-11-30 08:20:00|200980.3|200830.3|200835.9|200685.9|200996.6|200846.6|200829.8|200679.8|684
1606724700000|2020-11-30 08:25:00|200830.2|200680.2|200830.5|200680.5|200872.3|200722.3|200807.8|200657.8|697
1606725000000|2020-11-30 08:30:00|200839|200689|200806.1|200656.1|200868.3|200718.3|200754.6|200604.6|684
1606725300000|2020-11-30 08:35:00|200798|200648|200836.2|200686.2|200874|200724|200750|200600|528
1606725600000|2020-11-30 08:40:00|200837|200687|200748.5|200598.5|200837.4|200687.4|200727|200577|560
1606725900000|2020-11-30 08:45:00|200747.1|200597.1|200903.1|200753.1|200919.6|200769.6|200746|200596|567
1606726200000|2020-11-30 08:50:00|200902.7|200752.7|200953.1|200803.1|200960.5|200810.5|200891.1|200741.1|626
1606726500000|2020-11-30 08:55:00|200942|200792|200933.3|200783.3|201003.1|200853.1|200824.9|200674.9|569
1606726800000|2020-11-30 09:00:00|200935.2|200785.2|200870.2|200720.2|200939.4|200789.4|200819|200669|731
1606727100000|2020-11-30 09:05:00|200868.5|200718.5|200985.5|200835.5|200993.5|200843.5|200851.1|200701.1|773
1606727400000|2020-11-30 09:10:00|200985.7|200835.7|200930|200780|200998.1|200848.1|200902.7|200752.7|693
1606727700000|2020-11-30 09:15:00|200931.8|200781.8|201003.3|200853.3|201045.1|200895.1|200929.6|200779.6|710
1606728000000|2020-11-30 09:20:00|201003.2|200853.2|201002.4|200852.4|201088.3|200938.3|200991.9|200841.9|664
1606728300000|2020-11-30 09:25:00|201008.3|200858.3|200878.2|200728.2|201011.1|200861.1|200877.8|200727.8|611
1606728600000|2020-11-30 09:30:00|200879.3|200729.3|200838.5|200688.5|200956.8|200806.8|200825.9|200675.9|697
1606728900000|2020-11-30 09:35:00|200837.7|200687.7|200792.9|200642.9|200878.3|200728.3|200789.4|200639.4|641
1606729200000|2020-11-30 09:40:00|200793.2|200643.2|200750.1|200600.1|200803|200653|200737|200587|631
1606729500000|2020-11-30 09:45:00|200751.7|200601.7|200732.6|200582.6|200773.3|200623.3|200707.1|200557.1|623
1606729800000|2020-11-30 09:50:00|200730.1|200580.1|200699|200549|200765.6|200615.6|200616.3|200466.3|580
1606730100000|2020-11-30 09:55:00|200699.8|200549.8|200780.7|200630.7|200780.7|200630.7|200683.7|200533.7|605
1606730400000|2020-11-30 10:00:00|200776.3|200626.3|200701.3|200551.3|200829.9|200679.9|200695.5|200545.5|590
1606730700000|2020-11-30 10:05:00|200704|200554|200732.2|200582.2|200741|200591|200691.2|200541.2|571
1606731000000|2020-11-30 10:10:00|200738.1|200588.1|200738.3|200588.3|200759|200609|200732|200582|497
1606731300000|2020-11-30 10:15:00|200746.8|200596.8|200803.6|200653.6|200832.5|200682.5|200691.3|200541.3|621
1606731600000|2020-11-30 10:20:00|200806.9|200656.9|200787.3|200637.3|200807.2|200657.2|200761.5|200611.5|527
1606731900000|2020-11-30 10:25:00|200786.6|200636.6|200827.7|200677.7|200830.2|200680.2|200781.7|200631.7|462
1606732200000|2020-11-30 10:30:00|200827.8|200677.8|200800|200650|200827.8|200677.8|200749.1|200599.1|656
1606732500000|2020-11-30 10:35:00|200799.1|200649.1|200790.7|200640.7|200840.6|200690.6|200771.8|200621.8|994
1606732800000|2020-11-30 10:40:00|200790.6|200640.6|200858.6|200708.6|200859.7|200709.7|200760.1|200610.1|558
1606733100000|2020-11-30 10:45:00|200857.7|200707.7|200784.6|200634.6|200881.8|200731.8|200781.3|200631.3|531
1606733400000|2020-11-30 10:50:00|200783.5|200633.5|200760|200610|200795.3|200645.3|200742.3|200592.3|566
1606733700000|2020-11-30 10:55:00|200758.4|200608.4|200750.9|200600.9|200793.2|200643.2|200692.8|200542.8|622
1606734000000|2020-11-30 11:00:00|200750.7|200600.7|200764.6|200614.6|200792.5|200642.5|200713.2|200563.2|567
1606734300000|2020-11-30 11:05:00|200763.6|200613.6|200747.2|200597.2|200775|200625|200719.3|200569.3|588
1606734600000|2020-11-30 11:10:00|200746.5|200596.5|200737.5|200587.5|200748.4|200598.4|200723.6|200573.6|429
1606734900000|2020-11-30 11:15:00|200737.6|200587.6|200737.6|200587.6|200752.6|200602.6|200712.5|200562.5|526
1606735200000|2020-11-30 11:20:00|200737.9|200587.9|200896.1|200746.1|200901.3|200788.8|200732.7|200582.7|643
1606735500000|2020-11-30 11:25:00|200894.7|200744.7|200843.4|200693.4|200898.3|200781.3|200793.1|200675.3|596
1606735800000|2020-11-30 11:30:00|200841.8|200691.8|200963.5|200813.5|200980.1|200830.1|200799.6|200649.6|704
1606736100000|2020-11-30 11:35:00|200964|200814|200811.8|200661.8|201013.7|200863.7|200808.5|200658.5|695
1606736400000|2020-11-30 11:40:00|200813.5|200663.5|200743.5|200593.5|200844.9|200694.9|200737.7|200587.7|500
1606736700000|2020-11-30 11:45:00|200741.8|200591.8|200813.3|200663.3|200816.5|200666.5|200721.5|200571.5|534
1606737000000|2020-11-30 11:50:00|200811.5|200661.5|200877|200727|200881.9|200731.9|200796.7|200646.7|520
1606737300000|2020-11-30 11:55:00|200877.1|200727.1|200912.8|200762.8|200965.7|200815.7|200876.4|200726.4|597
1606737600000|2020-11-30 12:00:00|200911.6|200761.6|200912.2|200762.2|200975.1|200825.1|200867.5|200717.5|765
1606737900000|2020-11-30 12:05:00|200915.2|200765.2|200834.3|200684.3|200942.2|200792.2|200757.2|200607.2|726
1606738200000|2020-11-30 12:10:00|200832.1|200682.1|200867.8|200717.8|200882.1|200732.1|200775.4|200625.4|700
1606738500000|2020-11-30 12:15:00|200866.9|200716.9|200893.6|200743.6|200954.9|200804.9|200845.9|200695.9|748
1606738800000|2020-11-30 12:20:00|200903.3|200753.3|200720.7|200570.7|200919.8|200769.8|200671.6|200555.7|766
1606739100000|2020-11-30 12:25:00|200719|200569|200740.9|200590.9|200790.3|200640.3|200698.6|200548.6|550
1606739400000|2020-11-30 12:30:00|200742.2|200592.2|200694.5|200544.5|200743.7|200593.7|200672.7|200522.7|620
1606739700000|2020-11-30 12:35:00|200694|200544|200591.1|200441.1|200709.2|200559.2|200540|200390|670
1606740000000|2020-11-30 12:40:00|200589.8|200439.8|200712.1|200562.1|200719.7|200569.7|200586.1|200436.1|719
1606740300000|2020-11-30 12:45:00|200710.6|200560.6|200742.9|200592.9|200813|200663|200710.6|200560.6|780
1606740600000|2020-11-30 12:50:00|200742.7|200592.7|200835.2|200685.2|200877.2|200727.2|200741.2|200591.2|844
1606740900000|2020-11-30 12:55:00|200838.4|200688.4|201027.3|200877.3|201059.6|200909.6|200834.2|200684.2|788
1606741200000|2020-11-30 13:00:00|201024.8|200874.8|201026.2|200876.2|201072.9|200922.9|200987.2|200837.2|788
1606741500000|2020-11-30 13:05:00|201024.3|200874.3|200887.3|200737.3|201025.6|200875.6|200884.3|200734.3|833
1606741800000|2020-11-30 13:10:00|200888.1|200738.1|200833.4|200683.4|200891.3|200741.3|200782.5|200632.5|712
1606742100000|2020-11-30 13:15:00|200833.2|200683.2|200783.8|200633.8|200849.9|200699.9|200732.6|200608.6|840
1606742400000|2020-11-30 13:20:00|200785.5|200635.5|200733.9|200583.9|200848.5|200698.5|200708|200558|914
1606742700000|2020-11-30 13:25:00|200735.7|200585.7|200677.6|200527.6|200737.2|200587.2|200627.6|200481.6|670
1606743000000|2020-11-30 13:30:00|200675.1|200525.1|200752.7|200602.7|200761.1|200611.1|200648.7|200498.7|841
1606743300000|2020-11-30 13:35:00|200751.3|200601.3|200833.2|200683.2|200856.4|200755.3|200751.2|200601.2|808
1606743600000|2020-11-30 13:40:00|200832.2|200682.2|200798.1|200648.1|200886|200765.3|200775.4|200625.4|808
1606743900000|2020-11-30 13:45:00|200792.1|200642.1|200810.9|200660.9|200881.6|200731.6|200786.8|200636.8|857
1606744200000|2020-11-30 13:50:00|200810.3|200660.3|200771.1|200621.1|200850.6|200700.6|200763.6|200613.6|802
1606744500000|2020-11-30 13:55:00|200774.7|200624.7|200926.7|200776.7|200938.3|200788.3|200769.5|200619.5|853
1606744800000|2020-11-30 14:00:00|200929.8|200779.8|200713|200563|200993.1|200843.1|200712.5|200562.5|929
1606745100000|2020-11-30 14:05:00|200712.2|200562.2|200825.5|200675.5|200834.7|200684.7|200707.3|200557.3|848
1606745400000|2020-11-30 14:10:00|200825.8|200675.8|200959.9|200809.9|200983.6|200833.6|200816.4|200666.4|811
1606745700000|2020-11-30 14:15:00|200957.5|200807.5|200939.1|200789.1|200991.5|200841.5|200874.1|200724.1|861
1606746000000|2020-11-30 14:20:00|200937.9|200787.9|200729.8|200579.8|200954.5|200804.5|200727.9|200577.9|882
1606746300000|2020-11-30 14:25:00|200729.9|200579.9|200501.1|200351.1|200731.1|200581.1|200491.3|200341.3|865
1606746600000|2020-11-30 14:30:00|200499.7|200349.7|200626.2|200476.2|200657.2|200507.2|200396.6|200246.6|1007
1606746900000|2020-11-30 14:35:00|200625.3|200475.3|200788.5|200638.5|200797.1|200647.1|200613|200463|970
1606747200000|2020-11-30 14:40:00|200789.3|200639.3|200712.9|200562.9|200808.3|200658.3|200689.9|200539.9|827
1606747500000|2020-11-30 14:45:00|200712.5|200562.5|200841.3|200691.3|200957.7|200807.7|200677.8|200527.8|947
1606747800000|2020-11-30 14:50:00|200846.7|200696.7|200806.6|200656.6|200876.5|200732|200778.4|200638.3|963
1606748100000|2020-11-30 14:55:00|200807.6|200657.6|200880.4|200730.4|200890.7|200779.6|200738.6|200622.7|822
1606748400000|2020-11-30 15:00:00|200880.8|200730.8|200871.4|200721.4|200920.1|200770.1|200784.9|200676.9|971
1606748700000|2020-11-30 15:05:00|200870.2|200720.2|200962.1|200812.1|200983|200833|200833.1|200683.1|964
1606749000000|2020-11-30 15:10:00|200962.4|200812.4|200983.3|200833.3|201017.9|200867.9|200943.8|200793.8|1023
1606749300000|2020-11-30 15:15:00|200980.3|200830.3|200951.5|200801.5|201030.5|200880.5|200912.6|200762.6|968
1606749600000|2020-11-30 15:20:00|200951.3|200801.3|200829.2|200679.2|200954.8|200804.8|200786.7|200636.7|921
1606749900000|2020-11-30 15:25:00|200831.2|200681.2|200883.9|200733.9|200884.7|200734.7|200744|200594|1008
1606750200000|2020-11-30 15:30:00|200883.5|200733.5|200873.1|200723.1|200976.8|200859.7|200794.1|200644.1|1006
1606750500000|2020-11-30 15:35:00|200871.2|200721.2|200954.3|200804.3|200956.6|200855.8|200842.7|200704.5|944
1606750800000|2020-11-30 15:40:00|200953.6|200803.6|201183.6|201033.6|201187.3|201082.3|200916.8|200803.6|981
1606751100000|2020-11-30 15:45:00|201188.5|201038.5|201101.4|200951.4|201216.2|201066.2|201067.6|200917.6|1078
1606751400000|2020-11-30 15:50:00|201097.4|200947.4|201014.8|200864.8|201102.9|200952.9|200896.5|200746.5|1008
1606751700000|2020-11-30 15:55:00|201015.4|200865.4|201433|201283|201708.7|201558.7|201015.4|200865.4|1145
1606752000000|2020-11-30 16:00:00|201431.9|201281.9|201559|201409|201778.7|201655|201424.4|201274.4|1122
1606752300000|2020-11-30 16:05:00|201563.5|201413.5|201650|201500|201657.2|201507.2|201501.8|201351.8|973
1606752600000|2020-11-30 16:10:00|201648.6|201498.6|201527.3|201377.3|201713|201593.7|201472.9|201322.9|930
1606752900000|2020-11-30 16:15:00|201527|201377|201678.5|201528.5|201685.6|201535.6|201476.8|201326.8|981
1606753200000|2020-11-30 16:20:00|201681|201531|201570.6|201420.6|201681|201531|201527.7|201377.7|954
1606753500000|2020-11-30 16:25:00|201570.9|201420.9|201727.7|201577.7|201742.5|201638.1|201570.9|201420.9|937
1606753800000|2020-11-30 16:30:00|201731.8|201581.8|201694.1|201544.1|201748.9|201624.3|201633|201487.9|1027
1606754100000|2020-11-30 16:35:00|201693.4|201543.4|201518.2|201368.2|201710|201560|201488.8|201338.8|984
1606754400000|2020-11-30 16:40:00|201514.7|201364.7|201512.8|201362.8|201567|201417|201439.4|201289.4|956
1606754700000|2020-11-30 16:45:00|201513|201363|201558.3|201408.3|201635.5|201511.9|201495.2|201345.2|972
1606755000000|2020-11-30 16:50:00|201558|201408|201627.7|201477.7|201681.7|201531.7|201461.4|201311.4|911
1606755300000|2020-11-30 16:55:00|201627.8|201477.8|201616.8|201466.8|201645.5|201495.5|201567.8|201417.8|909
1606755600000|2020-11-30 17:00:00|201616.9|201466.9|201632.8|201482.8|201702.9|201598.7|201579.2|201429.2|885
1606755900000|2020-11-30 17:05:00|201630.6|201480.6|201734.3|201584.3|201744.5|201620.6|201542|201426.4|833
1606756200000|2020-11-30 17:10:00|201736.8|201586.8|201795.8|201645.8|201803.8|201653.8|201711.3|201561.3|850
1606756500000|2020-11-30 17:15:00|201796.3|201646.3|201776.1|201626.1|201816.1|201710|201708|201558|855
1606756800000|2020-11-30 17:20:00|201774.5|201624.5|201826|201676|201909.9|201810|201774.1|201624.1|833
1606757100000|2020-11-30 17:25:00|201826.3|201676.3|201794|201644|201931.7|201781.7|201788|201638|875
1606757400000|2020-11-30 17:30:00|201787|201637|201744|201594|201822.6|201672.6|201712.8|201586.7|696
1606757700000|2020-11-30 17:35:00|201742.5|201592.5|201681.4|201531.4|201750.2|201624.2|201650.9|201515.1|784
1606758000000|2020-11-30 17:40:00|201680.9|201530.9|201693.5|201543.5|201708.8|201570.9|201614.1|201491.9|778
1606758300000|2020-11-30 17:45:00|201694.4|201544.4|201602.4|201452.4|201697.2|201547.2|201548.3|201414.5|770
1606758600000|2020-11-30 17:50:00|201603|201453|201614|201464|201687|201537|201558.3|201408.3|746
1606758900000|2020-11-30 17:55:00|201613.6|201463.6|201620.5|201470.5|201634.2|201484.2|201570.1|201420.1|813
1606759200000|2020-11-30 18:00:00|201620.9|201470.9|201614.1|201464.1|201625.7|201475.7|201423.5|201322.1|837
1606759500000|2020-11-30 18:05:00|201614.2|201464.2|201620.6|201470.6|201637.4|201535.9|201502.6|201402|790
1606759800000|2020-11-30 18:10:00|201620.5|201470.5|201693.6|201543.6|201697.2|201557.9|201582.6|201450|710
1606760100000|2020-11-30 18:15:00|201698.3|201548.3|201667.7|201517.7|201715.6|201616.7|201649.5|201503.7|681
1606760400000|2020-11-30 18:20:00|201666.9|201516.9|201520.1|201370.1|201686.2|201538.4|201477.5|201327.5|711
1606760700000|2020-11-30 18:25:00|201520.7|201370.7|201515.1|201365.1|201551.7|201424.6|201415.6|201265.6|709
1606761000000|2020-11-30 18:30:00|201513.3|201363.3|201364.7|201214.7|201513.3|201370.3|201340.3|201190.3|859
1606761300000|2020-11-30 18:35:00|201364.2|201214.2|201296.1|201146.1|201385.6|201235.6|201266.3|201116.3|790
1606761600000|2020-11-30 18:40:00|201296.3|201146.3|201288.7|201138.7|201402.5|201252.5|201237.3|201087.3|737
1606761900000|2020-11-30 18:45:00|201289.3|201139.3|201327.1|201177.1|201374.9|201256.4|201239.5|201089.5|776
1606762200000|2020-11-30 18:50:00|201328.3|201178.3|201331.7|201181.7|201337.1|201228.5|201271.7|201136.3|698
1606762500000|2020-11-30 18:55:00|201334.7|201184.7|201472.6|201322.6|201497|201377.4|201287.8|201183.6|685
1606762800000|2020-11-30 19:00:00|201472.4|201322.4|201438.3|201288.3|201498.3|201349|201386.1|201269.8|769
1606763100000|2020-11-30 19:05:00|201437.9|201287.9|201474.3|201324.3|201483.1|201339.2|201389.2|201270.7|638
1606763400000|2020-11-30 19:10:00|201472.9|201322.9|201456.9|201306.9|201514.9|201412.5|201416.5|201286.6|705
1606763700000|2020-11-30 19:15:00|201456|201306|201480.3|201330.3|201498.4|201370.9|201420.9|201281|742
1606764000000|2020-11-30 19:20:00|201481.7|201331.7|201486.6|201336.6|201493.2|201357.9|201407.9|201280.3|690
1606764300000|2020-11-30 19:25:00|201486.7|201336.7|201511.3|201361.3|201536.3|201420.3|201410.6|201308.8|679
1606764600000|2020-11-30 19:30:00|201510.8|201360.8|201634|201484|201648|201522|201443.7|201345.3|681
1606764900000|2020-11-30 19:35:00|201632.4|201482.4|201648.5|201498.5|201658.9|201525.2|201566.2|201437.8|651
1606765200000|2020-11-30 19:40:00|201648.7|201498.7|201666.7|201516.7|201672.3|201522.3|201632.4|201482.4|678
1606765500000|2020-11-30 19:45:00|201668.3|201518.3|201622.9|201472.9|201738.3|201636.3|201607.8|201457.8|799
1606765800000|2020-11-30 19:50:00|201628.8|201478.8|201693.3|201543.3|201703.3|201555.3|201533.8|201432.6|801
1606766100000|2020-11-30 19:55:00|201691.2|201541.2|201647.4|201497.4|201704.7|201579.5|201606.8|201456.8|839
1606766400000|2020-11-30 20:00:00|201644.2|201494.2|201626.1|201476.1|201667.5|201517.5|201595.6|201445.6|815
1606766700000|2020-11-30 20:05:00|201625.8|201475.8|201574|201424|201633.9|201483.9|201518.5|201404.5|725
1606767000000|2020-11-30 20:10:00|201573.1|201423.1|201643.8|201493.8|201665.9|201515.9|201537.2|201409.8|751
1606767300000|2020-11-30 20:15:00|201644.9|201494.9|201642.6|201492.6|201663.9|201513.9|201606.7|201456.7|826
1606767600000|2020-11-30 20:20:00|201641.9|201491.9|201703.6|201553.6|201750.1|201600.1|201641.9|201491.9|805
1606767900000|2020-11-30 20:25:00|201705.2|201555.2|201870.8|201720.8|201897|201747|201703.3|201554.7|776
1606768200000|2020-11-30 20:30:00|201868.2|201718.2|201961.8|201811.8|201963.3|201813.3|201832.7|201702.2|745
1606768500000|2020-11-30 20:35:00|201961.7|201811.7|201965.6|201815.6|202019.4|201869.4|201932.9|201782.9|760
1606768800000|2020-11-30 20:40:00|201965.7|201815.7|202018.9|201868.9|202029.9|201917.2|201964|201814.3|654
1606769100000|2020-11-30 20:45:00|202016.5|201866.5|202019|201869|202067.6|201917.6|201997.4|201847.4|718
1606769400000|2020-11-30 20:50:00|202040.3|201890.3|202032.4|201882.4|202078|201931.3|201977.1|201843|765
1606769700000|2020-11-30 20:55:00|202032.5|201882.5|202231.3|202081.3|202249.9|202099.9|202032.5|201882.5|844
1606770000000|2020-11-30 21:00:00|202212.6|202062.6|202181|202031|202244|202094|202154.6|202004.6|918
1606770300000|2020-11-30 21:05:00|202177.2|202027.2|202158.1|202008.1|202200.3|202050.3|202147.3|201997.3|684
1606770600000|2020-11-30 21:10:00|202151.8|202001.8|202035.9|201885.9|202158.5|202008.5|202035.9|201885.9|563
1606770900000|2020-11-30 21:15:00|202037.4|201887.4|202050.4|201900.4|202104.7|201954.7|202024.7|201874.7|541
1606771200000|2020-11-30 21:20:00|202049.2|201899.2|202005.6|201855.6|202068|201918|202002.6|201852.6|372
1606771500000|2020-11-30 21:25:00|202004.8|201854.8|202084.5|201934.5|202088.6|201938.6|201978.9|201828.9|527
1606771800000|2020-11-30 21:30:00|202086.7|201936.7|202090.3|201940.3|202100|201950|202066.7|201916.7|497
1606772100000|2020-11-30 21:35:00|202084.3|201934.3|201967.1|201817.1|202095.9|201945.9|201943|201793|496
1606772400000|2020-11-30 21:40:00|201970|201820|201941.2|201791.2|201996.5|201846.5|201937.4|201787.4|444
1606772700000|2020-11-30 21:45:00|201940.6|201790.6|201920.7|201770.7|201961.5|201811.5|201916|201766|457
1606773000000|2020-11-30 21:50:00|201916.3|201766.3|201937.1|201787.1|201946.5|201796.5|201896|201746|334
1606773300000|2020-11-30 21:55:00|201927.3|201777.3|201828.4|201678.4|201937.1|201787.1|201796|201646|502
1606773600000|2020-11-30 22:00:00|201886.6|201587.6|201893.4|201574.4|202088.4|201900.6|201821.9|201502.9|218
1606773900000|2020-11-30 22:05:00|201830.5|201511.5|201863.7|201544.7|202013.5|201694.5|201829.2|201510.2|204
1606774200000|2020-11-30 22:10:00|201933.6|201614.6|202008.1|201689.1|202073.9|201754.9|201866|201547|272
1606774500000|2020-11-30 22:15:00|202008.2|201689.2|201959.7|201640.7|202117.8|201798.8|201868.1|201549.1|208
1606774800000|2020-11-30 22:20:00|201919.8|201600.8|201981.8|201662.8|202121.2|201802.2|201888.1|201569.1|207
1606775100000|2020-11-30 22:25:00|201995.2|201676.2|201951.4|201632.4|202035|201716|201879.8|201560.8|169
1606775400000|2020-11-30 22:30:00|201966.5|201647.5|201917.3|201598.3|201998.4|201679.4|201830|201511|256
1606775700000|2020-11-30 22:35:00|201903.5|201584.5|201907.2|201588.2|201973.3|201654.3|201876|201557|217
1606776000000|2020-11-30 22:40:00|201915.4|201596.4|201915.2|201596.2|202002.1|201683.1|201875.9|201556.9|208
1606776300000|2020-11-30 22:45:00|201881.8|201562.8|201934.7|201615.7|201983.5|201664.5|201843.9|201524.9|298
1606776600000|2020-11-30 22:50:00|201925.8|201606.8|201914.4|201595.4|201974.5|201655.5|201822.1|201503.1|271
1606776900000|2020-11-30 22:55:00|201912.1|201593.1|201891.6|201572.6|201995.4|201676.4|201834.8|201515.8|242
1606777200000|2020-11-30 23:00:00|201904|201585|201750.6|201600.6|201904|201639.5|201677.5|201522.7|649
1606777500000|2020-11-30 23:05:00|201769.8|201619.8|201746.7|201596.7|201787.1|201637.1|201680.1|201530.1|471
1606777800000|2020-11-30 23:10:00|201779.2|201629.2|201781.1|201631.1|201857.5|201707.5|201752.2|201602.2|387
1606778100000|2020-11-30 23:15:00|201781|201631|201833.5|201683.5|201841.8|201691.8|201776.8|201626.8|292
1606778400000|2020-11-30 23:20:00|201818.1|201668.1|201844.7|201694.7|201847.5|201697.5|201797.4|201647.4|228
1606778700000|2020-11-30 23:25:00|201844.3|201694.3|201748.1|201598.1|201847.5|201697.5|201703.7|201553.7|423
1606779000000|2020-11-30 23:30:00|201747|201597|201619.5|201469.5|201756.2|201606.2|201612.8|201462.8|415
1606779300000|2020-11-30 23:35:00|201618.2|201468.2|201710.5|201560.5|201713.6|201563.6|201608.8|201458.8|391
1606779600000|2020-11-30 23:40:00|201709.5|201559.5|201726.7|201576.7|201746.6|201596.6|201659.7|201509.7|380
1606779900000|2020-11-30 23:45:00|201726.3|201576.3|201729.7|201579.7|201743.1|201593.1|201703.8|201553.8|436
1606780200000|2020-11-30 23:50:00|201730|201580|201708.2|201558.2|201744.6|201594.6|201703.7|201553.7|350
1606780500000|2020-11-30 23:55:00|201708.5|201558.5|201708|201558|201731.9|201581.9|201697.7|201547.7|304
1606780800000|2020-12-01 00:00:00|201710.6|201560.6|201698.8|201548.8|201744.2|201594.2|201657.2|201507.2|546
1606781100000|2020-12-01 00:05:00|201698.9|201548.9|201740.3|201590.3|201760.2|201610.2|201684.8|201534.8|424
1606781400000|2020-12-01 00:10:00|201741.4|201591.4|201704.7|201554.7|201753.5|201603.5|201704.7|201554.7|398
1606781700000|2020-12-01 00:15:00|201710.1|201560.1|201711.8|201561.8|201753.8|201603.8|201693.5|201543.5|368
1606782000000|2020-12-01 00:20:00|201710.9|201560.9|201723.1|201573.1|201747.4|201597.4|201706.9|201556.9|327
1606782300000|2020-12-01 00:25:00|201721.5|201571.5|201671.4|201521.4|201721.5|201571.5|201641.2|201491.2|375
1606782600000|2020-12-01 00:30:00|201672|201522|201645|201495|201672|201522|201625.4|201475.4|409
1606782900000|2020-12-01 00:35:00|201645.3|201495.3|201639.1|201489.1|201649.9|201499.9|201628.5|201478.5|346
1606783200000|2020-12-01 00:40:00|201638.9|201488.9|201606.6|201456.6|201645.3|201495.3|201584.8|201434.8|342
1606783500000|2020-12-01 00:45:00|201604|201454|201604.6|201454.6|201631|201481|201593.5|201443.5|409
1606783800000|2020-12-01 00:50:00|201605|201455|201609|201459|201636.5|201486.5|201594.3|201444.3|460
1606784100000|2020-12-01 00:55:00|201611.4|201461.4|201582.8|201432.8|201632.7|201482.7|201545.8|201395.8|488
1606784400000|2020-12-01 01:00:00|201592.1|201442.1|201591.4|201441.4|201626.8|201476.8|201567.7|201417.7|501
1606784700000|2020-12-01 01:05:00|201592.8|201442.8|201600|201450|201611.7|201461.7|201585.7|201435.7|464
1606785000000|2020-12-01 01:10:00|201599.3|201449.3|201582.4|201432.4|201609.5|201459.5|201546|201396|468
1606785300000|2020-12-01 01:15:00|201580.8|201430.8|201598.7|201448.7|201607.7|201457.7|201557.6|201407.6|510
1606785600000|2020-12-01 01:20:00|201595.5|201445.5|201582.3|201432.3|201606.1|201456.1|201570.5|201420.5|372
1606785900000|2020-12-01 01:25:00|201580.9|201430.9|201586.5|201436.5|201614.9|201464.9|201564.4|201414.4|343
1606786200000|2020-12-01 01:30:00|201586.1|201436.1|201609|201459|201619.5|201469.5|201581.7|201431.7|472
1606786500000|2020-12-01 01:35:00|201607.7|201457.7|201613.6|201463.6|201617.1|201467.1|201584.8|201434.8|426
1606786800000|2020-12-01 01:40:00|201611.9|201461.9|201596|201446|201620.5|201470.5|201587.6|201437.6|413
1606787100000|2020-12-01 01:45:00|201594.8|201444.8|201595|201445|201622.3|201472.3|201559.4|201409.4|489
1606787400000|2020-12-01 01:50:00|201591.3|201441.3|201608.7|201458.7|201632.6|201482.6|201581.6|201431.6|527
1606787700000|2020-12-01 01:55:00|201608.6|201458.6|201597.5|201447.5|201629.7|201479.7|201584|201434|370
1606788000000|2020-12-01 02:00:00|201599.8|201449.8|201570.6|201420.6|201618.9|201468.9|201546.6|201396.6|467
1606788300000|2020-12-01 02:05:00|201562.1|201412.1|201581.4|201431.4|201581.4|201431.4|201539.2|201389.2|502
1606788600000|2020-12-01 02:10:00|201580.9|201430.9|201549.5|201399.5|201580.9|201430.9|201523.5|201373.5|404
1606788900000|2020-12-01 02:15:00|201548.5|201398.5|201557|201407|201570.7|201420.7|201516.8|201366.8|410
1606789200000|2020-12-01 02:20:00|201550|201400|201533.6|201383.6|201582.2|201432.2|201531.8|201381.8|417
1606789500000|2020-12-01 02:25:00|201532|201382|201498.4|201348.4|201585.7|201435.7|201488|201338|413
1606789800000|2020-12-01 02:30:00|201498.1|201348.1|201542.7|201392.7|201550.3|201400.3|201436.2|201286.2|523
1606790100000|2020-12-01 02:35:00|201542.2|201392.2|201556.9|201406.9|201577|201427|201534.8|201384.8|405
1606790400000|2020-12-01 02:40:00|201556.4|201406.4|201537.9|201387.9|201559.4|201409.4|201501.9|201351.9|424
1606790700000|2020-12-01 02:45:00|201537.8|201387.8|201525.8|201375.8|201538.1|201388.1|201508.5|201358.5|425
1606791000000|2020-12-01 02:50:00|201526|201376|201405.6|201255.6|201538.6|201388.6|201401.5|201251.5|475
1606791300000|2020-12-01 02:55:00|201403.6|201253.6|201449.1|201299.1|201458|201308|201400.4|201250.4|449
1606791600000|2020-12-01 03:00:00|201439.7|201289.7|201373.6|201223.6|201447.1|201297.1|201360.8|201210.8|394
1606791900000|2020-12-01 03:05:00|201369.2|201219.2|201397.3|201247.3|201412|201262|201363.9|201213.9|336
1606792200000|2020-12-01 03:10:00|201397.6|201247.6|201367.2|201217.2|201414.4|201264.4|201366.7|201216.7|435
1606792500000|2020-12-01 03:15:00|201368|201218|201332.2|201182.2|201390.7|201240.7|201324.5|201174.5|431
1606792800000|2020-12-01 03:20:00|201335.4|201185.4|201323.7|201173.7|201349.1|201199.1|201281.8|201131.8|573
1606793100000|2020-12-01 03:25:00|201323.9|201173.9|201316.2|201166.2|201332.3|201182.3|201268.4|201118.4|552
1606793400000|2020-12-01 03:30:00|201311.8|201161.8|201297.2|201147.2|201340.9|201190.9|201256.8|201106.8|503
1606793700000|2020-12-01 03:35:00|201297.1|201147.1|201220|201070|201300.5|201150.5|201204|201054|480
1606794000000|2020-12-01 03:40:00|201217.3|201067.3|201135|200985|201217.3|201067.3|201076.2|200926.2|517
1606794300000|2020-12-01 03:45:00|201135.3|200985.3|201187.1|201037.1|201214.7|201064.7|201112.6|200962.6|457
1606794600000|2020-12-01 03:50:00|201186.9|201036.9|201154|201004|201223.6|201073.6|201145.2|200995.2|406
1606794900000|2020-12-01 03:55:00|201154.1|201004.1|201153.9|201003.9|201172|201022|201121.6|200971.6|384
1606795200000|2020-12-01 04:00:00|201153.6|201003.6|201041.7|200891.7|201153.6|201003.6|201033.4|200883.4|379
1606795500000|2020-12-01 04:05:00|201044.7|200894.7|201036.4|200886.4|201091.7|200941.7|201025.9|200875.9|327
1606795800000|2020-12-01 04:10:00|201033.7|200883.7|201015.5|200865.5|201045.3|200895.3|201005.4|200855.4|270
1606796100000|2020-12-01 04:15:00|201015.2|200865.2|201058.3|200908.3|201074.8|200924.8|201002.6|200852.6|411
1606796400000|2020-12-01 04:20:00|201057.7|200907.7|201056.6|200906.6|201091.4|200941.4|201046.9|200896.9|366
1606796700000|2020-12-01 04:25:00|201057.2|200907.2|201086.7|200936.7|201088.8|200938.8|201019.5|200869.5|404
1606797000000|2020-12-01 04:30:00|201087.2|200937.2|201097.7|200947.7|201121|200971|201060|200910|453
1606797300000|2020-12-01 04:35:00|201097.2|200947.2|201062.7|200912.7|201111.4|200961.4|201044.5|200894.5|382
1606797600000|2020-12-01 04:40:00|201063.5|200913.5|201054.7|200904.7|201102|200952|201043|200893|425
1606797900000|2020-12-01 04:45:00|201050.6|200900.6|201084.3|200934.3|201087|200937|201048.2|200898.2|349
1606798200000|2020-12-01 04:50:00|201083.5|200933.5|201105.6|200955.6|201111.1|200961.1|201065.5|200915.5|458
1606798500000|2020-12-01 04:55:00|201107|200957|201119.1|200969.1|201131.4|200981.4|201103.9|200953.9|436
1606798800000|2020-12-01 05:00:00|201119.3|200969.3|201171.4|201021.4|201181.2|201031.2|201105.5|200955.5|477
1606799100000|2020-12-01 05:05:00|201171.3|201021.3|201178.4|201028.4|201222.2|201072.2|201166.2|201016.2|459
1606799400000|2020-12-01 05:10:00|201174|201024|201097.2|200947.2|201182.7|201032.7|201079.7|200929.7|433
1606799700000|2020-12-01 05:15:00|201096.9|200946.9|201058.8|200908.8|201144.2|200994.2|201048|200898|405
1606800000000|2020-12-01 05:20:00|201057.5|200907.5|201097.8|200947.8|201128.3|200978.3|201043.8|200893.8|446
1606800300000|2020-12-01 05:25:00|201098.1|200948.1|201212.5|201062.5|201216.2|201066.2|201091.9|200941.9|469
1606800600000|2020-12-01 05:30:00|201211.5|201061.5|201139.7|200989.7|201211.9|201061.9|201127.8|200977.8|541
1606800900000|2020-12-01 05:35:00|201140.5|200990.5|201134.3|200984.3|201155.4|201005.4|201066.6|200916.6|462
1606801200000|2020-12-01 05:40:00|201132.3|200982.3|201047.9|200897.9|201143|200993|201014.1|200864.1|460
1606801500000|2020-12-01 05:45:00|201045.6|200895.6|201052|200902|201069.9|200919.9|200992.8|200842.8|449
1606801800000|2020-12-01 05:50:00|201051.6|200901.6|201013.9|200863.9|201059.8|200909.8|200997|200847|404
1606802100000|2020-12-01 05:55:00|201016.5|200866.5|201045.7|200895.7|201060.7|200910.7|200984.8|200834.8|471
1606802400000|2020-12-01 06:00:00|201045.2|200895.2|200975.4|200825.4|201059|200909|200975.4|200825.4|403
1606802700000|2020-12-01 06:05:00|200988.2|200838.2|201044.8|200894.8|201092.6|200942.6|200988.2|200838.2|424
1606803000000|2020-12-01 06:10:00|201046|200896|201066.1|200916.1|201088.7|200938.7|201038.9|200888.9|413
1606803300000|2020-12-01 06:15:00|201070.7|200920.7|201064.7|200914.7|201109.6|200959.6|201049.7|200899.7|356
1606803600000|2020-12-01 06:20:00|201062|200912|201061.1|200911.1|201086.1|200936.1|201043.2|200893.2|303
1606803900000|2020-12-01 06:25:00|201060.8|200910.8|200956|200806|201070.9|200920.9|200934.4|200784.4|423
1606804200000|2020-12-01 06:30:00|200960.3|200810.3|200960.7|200810.7|200984.1|200834.1|200926.5|200776.5|353
1606804500000|2020-12-01 06:35:00|200960.8|200810.8|200978.4|200828.4|201013.2|200863.2|200938.8|200788.8|333
1606804800000|2020-12-01 06:40:00|200977.6|200827.6|201002.4|200852.4|201014.1|200864.1|200941.6|200791.6|364
1606805100000|2020-12-01 06:45:00|201001.2|200851.2|201016.1|200866.1|201038.1|200888.1|201001|200851|337
1606805400000|2020-12-01 06:50:00|201016|200866|201052.4|200902.4|201075.6|200925.6|201008|200858|402
1606805700000|2020-12-01 06:55:00|201050.6|200900.6|201053.4|200903.4|201069.8|200919.8|201024.3|200874.3|375
1606806000000|2020-12-01 07:00:00|201058.5|200908.5|200967|200817|201058.5|200908.5|200939.8|200789.8|539
1606806300000|2020-12-01 07:05:00|200965.2|200815.2|201046.4|200896.4|201083|200933|200934.7|200784.7|580
1606806600000|2020-12-01 07:10:00|201045.9|200895.9|200965.1|200815.1|201060.5|200910.5|200919.2|200769.2|587
1606806900000|2020-12-01 07:15:00|200966|200816|200921.1|200771.1|201006.3|200856.3|200884.8|200734.8|519
1606807200000|2020-12-01 07:20:00|200921.7|200771.7|200954.3|200804.3|200970.8|200820.8|200905.3|200755.3|545
1606807500000|2020-12-01 07:25:00|200953.8|200803.8|201046.2|200896.2|201049.3|200899.3|200935.5|200785.5|536
1606807800000|2020-12-01 07:30:00|201034.6|200884.6|200993.8|200843.8|201096.7|200946.7|200974.9|200824.9|562
1606808100000|2020-12-01 07:35:00|200993.4|200843.4|200916.3|200766.3|201011.4|200861.4|200892.5|200742.5|554
1606808400000|2020-12-01 07:40:00|200911.9|200761.9|200938.4|200788.4|200965.6|200815.6|200882.2|200732.2|580
1606808700000|2020-12-01 07:45:00|200937.9|200787.9|201008.3|200858.3|201019|200869|200915|200765|615
1606809000000|2020-12-01 07:50:00|201011.9|200861.9|201046.9|200896.9|201094.3|200944.3|201008.9|200858.9|602
1606809300000|2020-12-01 07:55:00|201046.4|200896.4|201087.8|200937.8|201101.6|200951.6|201013.2|200863.2|690
1606809600000|2020-12-01 08:00:00|201092.3|200942.3|201178.2|201028.2|201281|201131|201088.8|200938.8|710
1606809900000|2020-12-01 08:05:00|201180.9|201030.9|201266.9|201116.9|201294.7|201144.7|201095.1|200945.1|753
1606810200000|2020-12-01 08:10:00|201267.4|201117.4|201415.5|201265.5|201451.9|201301.9|201204.9|201054.9|711
1606810500000|2020-12-01 08:15:00|201416.9|201266.9|201334.9|201184.9|201492.6|201342.6|201298.9|201148.9|724
1606810800000|2020-12-01 08:20:00|201333.9|201183.9|201347.9|201197.9|201404.2|201254.2|201299|201149|626
1606811100000|2020-12-01 08:25:00|201344.8|201194.8|201179.8|201029.8|201381.5|201231.5|201175.5|201025.5|631
1606811400000|2020-12-01 08:30:00|201181.2|201031.2|201015.6|200865.6|201242.1|201092.1|200999|200849|677
1606811700000|2020-12-01 08:35:00|201016.2|200866.2|200933.7|200783.7|201056.2|200906.2|200900.3|200750.3|744
1606812000000|2020-12-01 08:40:00|200934.7|200784.7|200951.2|200801.2|200977.1|200827.1|200894.8|200744.8|760
1606812300000|2020-12-01 08:45:00|200952.9|200802.9|200966.1|200816.1|200981.6|200836|200886|200777.6|592
1606812600000|2020-12-01 08:50:00|200967.1|200817.1|200888.8|200738.8|200996.9|200846.9|200852.3|200702.3|671
1606812900000|2020-12-01 08:55:00|200889|200739|200922|200772|200984.3|200834.3|200853.8|200703.8|647
1606813200000|2020-12-01 09:00:00|200922.1|200772.1|200954.7|200804.7|201039.9|200889.9|200875.4|200725.4|706
1606813500000|2020-12-01 09:05:00|200956.3|200806.3|200946.5|200796.5|201050.9|200900.9|200901.5|200751.5|724
1606813800000|2020-12-01 09:10:00|200945.2|200795.2|200944.5|200794.5|200985|200835|200888.7|200738.7|700
1606814100000|2020-12-01 09:15:00|200946.3|200796.3|200942.8|200792.8|200984|200834|200881|200731|685
1606814400000|2020-12-01 09:20:00|200943.5|200793.5|200847.6|200697.6|200960.5|200810.5|200824.4|200674.4|618
1606814700000|2020-12-01 09:25:00|200846.7|200696.7|200716.3|200566.3|200848.4|200698.4|200711.6|200561.6|656
1606815000000|2020-12-01 09:30:00|200717.4|200567.4|201048.1|200898.1|201084.2|200934.2|200717.4|200567.4|693
1606815300000|2020-12-01 09:35:00|201048|200898|201039.5|200889.5|201058|200908|200956.5|200806.5|640
1606815600000|2020-12-01 09:40:00|201039|200889|201006.2|200856.2|201110.1|200960.1|200924.4|200774.4|744
1606815900000|2020-12-01 09:45:00|201009.5|200859.5|201096.7|200946.7|201111.4|200961.4|201007.5|200857.5|607
1606816200000|2020-12-01 09:50:00|201097.6|200947.6|201006.2|200856.2|201098.3|200948.3|200957.9|200807.9|663
1606816500000|2020-12-01 09:55:00|201005.4|200855.4|201044.1|200894.1|201063|200913|200997.6|200847.6|610
1606816800000|2020-12-01 10:00:00|201045.6|200895.6|201044.4|200894.4|201101.5|200951.5|201010.1|200860.1|639
1606817100000|2020-12-01 10:05:00|201042.2|200892.2|201047.4|200897.4|201054.5|200904.5|200910.4|200760.4|559
1606817400000|2020-12-01 10:10:00|201047.5|200897.5|201109.3|200959.3|201117.9|200967.9|201004|200854|499
1606817700000|2020-12-01 10:15:00|201109.6|200959.6|201022.2|200872.2|201118.4|200999.7|201011.2|200861.2|531
1606818000000|2020-12-01 10:20:00|201019.2|200869.2|201019.8|200869.8|201052|200902|200961.5|200811.5|573
1606818300000|2020-12-01 10:25:00|201023.7|200873.7|201039.5|200889.5|201094.9|200944.9|200973.9|200823.9|493
1606818600000|2020-12-01 10:30:00|201028.4|200878.4|201181.3|201031.3|201201.2|201051.2|201005.2|200855.2|585
1606818900000|2020-12-01 10:35:00|201180.8|201030.8|201120.2|200970.2|201205.7|201055.7|201059|200909|629
1606819200000|2020-12-01 10:40:00|201120.1|200970.1|201164.1|201014.1|201189.3|201039.3|201115.7|200965.7|598
1606819500000|2020-12-01 10:45:00|201164.6|201014.6|201139.8|200989.8|201202|201052|201126.5|200976.5|508
1606819800000|2020-12-01 10:50:00|201139.1|200989.1|201171.3|201021.3|201194.3|201044.3|201124.8|200974.8|633
1606820100000|2020-12-01 10:55:00|201169.8|201019.8|201095.1|200945.1|201228.5|201078.5|201094.1|200944.1|585
1606820400000|2020-12-01 11:00:00|201097.7|200947.7|201150.1|201000.1|201206|201056|201094.3|200944.3|555
1606820700000|2020-12-01 11:05:00|201152.1|201002.1|201062.6|200912.6|201187.9|201037.9|201036|200886|681
1606821000000|2020-12-01 11:10:00|201063.4|200913.4|201115.9|200965.9|201147.7|200997.7|201056.3|200906.3|700
1606821300000|2020-12-01 11:15:00|201116.2|200966.2|201071.4|200921.4|201159.1|201009.1|201049.9|200899.9|717
1606821600000|2020-12-01 11:20:00|201071.5|200921.5|201127.2|200977.2|201132.8|200982.8|201047.3|200897.3|610
1606821900000|2020-12-01 11:25:00|201128.7|200978.7|201162.2|201012.2|201169.6|201019.6|201029.5|200879.5|772
1606822200000|2020-12-01 11:30:00|201169.7|201019.7|201305.5|201155.5|201324.1|201174.1|201108.6|200958.6|756
1606822500000|2020-12-01 11:35:00|201305.1|201155.1|201264.4|201114.4|201305.1|201155.1|201183|201033|736
1606822800000|2020-12-01 11:40:00|201260.2|201110.2|201129.3|200979.3|201266|201116|201083|200933|772
1606823100000|2020-12-01 11:45:00|201125.3|200975.3|201071.4|200921.4|201180.4|201030.4|201069.6|200919.6|670
1606823400000|2020-12-01 11:50:00|201068.8|200918.8|201109.5|200959.5|201131.2|200981.2|201065.3|200915.3|753
1606823700000|2020-12-01 11:55:00|201111.5|200961.5|201040.3|200890.3|201119.2|200969.2|201004.8|200854.8|765
1606824000000|2020-12-01 12:00:00|201039.6|200889.6|201146.9|200996.9|201228|201078|200996.9|200846.9|822
1606824300000|2020-12-01 12:05:00|201147.5|200997.5|201329|201179|201371.6|201232.8|201143.1|200993.1|792
1606824600000|2020-12-01 12:10:00|201328.7|201178.7|201461.5|201311.5|201461.5|201311.5|201265.4|201115.4|819
1606824900000|2020-12-01 12:15:00|201456|201306|201404.6|201254.6|201483.7|201333.7|201403.6|201253.6|842
1606825200000|2020-12-01 12:20:00|201399.8|201249.8|201466.5|201316.5|201475.9|201325.9|201385|201235|648
1606825500000|2020-12-01 12:25:00|201469.4|201319.4|201508|201358|201513|201363|201400.9|201250.9|716
1606825800000|2020-12-01 12:30:00|201510|201360|201419.4|201269.4|201525.6|201375.6|201373.8|201223.8|748
1606826100000|2020-12-01 12:35:00|201418.6|201268.6|201215.1|201065.1|201418.6|201268.6|201209.4|201059.4|734
1606826400000|2020-12-01 12:40:00|201214.4|201064.4|201202.7|201052.7|201307.9|201157.9|201120.9|200997.5|696
1606826700000|2020-12-01 12:45:00|201212|201062|201278.8|201128.8|201284.6|201134.6|201155|201028|633
1606827000000|2020-12-01 12:50:00|201278.7|201128.7|201267|201117|201361.5|201211.5|201249.9|201099.9|758
1606827300000|2020-12-01 12:55:00|201267.1|201117.1|201155.1|201005.1|201327.8|201177.8|201143.9|200993.9|805
1606827600000|2020-12-01 13:00:00|201154|201004|201084.7|200934.7|201154|201040.8|200964.3|200814.3|876
1606827900000|2020-12-01 13:05:00|201085.8|200935.8|201050.6|200900.6|201166.4|201016.4|201015.4|200865.4|827
1606828200000|2020-12-01 13:10:00|201050.4|200900.4|201045.3|200895.3|201050.4|200900.4|200903.1|200798.2|790
1606828500000|2020-12-01 13:15:00|201045.7|200895.7|200972.1|200822.1|201104.6|200954.6|200936|200786|887
1606828800000|2020-12-01 13:20:00|200972.2|200822.2|200843|200693|201098.4|200948.4|200794|200644|966
1606829100000|2020-12-01 13:25:00|200838.2|200688.2|200799.4|200649.4|200853.5|200740.9|200772.1|200628.5|851
1606829400000|2020-12-01 13:30:00|200800.9|200650.9|200849.2|200699.2|200969|200819|200797.9|200647.9|868
1606829700000|2020-12-01 13:35:00|200848.8|200698.8|200946.3|200796.3|200976.3|200826.3|200843.6|200693.6|906
1606830000000|2020-12-01 13:40:00|200948.4|200798.4|200942.9|200792.9|201028.3|200878.3|200891.2|200741.2|929
1606830300000|2020-12-01 13:45:00|200941.6|200791.6|200804|200654|200963.6|200813.6|200787.3|200637.3|850
1606830600000|2020-12-01 13:50:00|200804.2|200654.2|200765|200615|200850.2|200700.2|200730.8|200580.8|875
1606830900000|2020-12-01 13:55:00|200762.5|200612.5|200648.7|200498.7|200777.2|200627.2|200571.2|200435|864
1606831200000|2020-12-01 14:00:00|200649.1|200499.1|200742.4|200592.4|200797.6|200647.6|200620.2|200470.2|851
1606831500000|2020-12-01 14:05:00|200741.6|200591.6|200735.4|200585.4|200745.3|200597.6|200629|200488.4|916
1606831800000|2020-12-01 14:10:00|200737|200587|200773.3|200623.3|200795|200675|200713|200563|832
1606832100000|2020-12-01 14:15:00|200772.8|200622.8|200712.7|200562.7|200788.8|200686.4|200687.4|200537.4|836
1606832400000|2020-12-01 14:20:00|200713.2|200563.2|200695.6|200545.6|200720.7|200603.4|200613|200502.5|848
1606832700000|2020-12-01 14:25:00|200695.3|200545.3|200806.2|200656.2|200810.1|200675|200683.6|200533.6|785
1606833000000|2020-12-01 14:30:00|200807.2|200657.2|200937.4|200787.4|201013.2|200863.2|200798.9|200648.9|943
1606833300000|2020-12-01 14:35:00|200945|200795|200761.4|200611.4|200950.4|200800.4|200691.9|200541.9|973
1606833600000|2020-12-01 14:40:00|200761.9|200611.9|200814.4|200664.4|200823.3|200673.3|200688.1|200538.1|814
1606833900000|2020-12-01 14:45:00|200802.3|200652.3|200741.1|200591.1|200814.1|200664.1|200668.8|200518.8|957
1606834200000|2020-12-01 14:50:00|200738.5|200588.5|200488.3|200338.3|200796.2|200646.2|200414.8|200264.8|1007
1606834500000|2020-12-01 14:55:00|200484.3|200334.3|200485.6|200335.6|200559.3|200409.3|200427|200294.1|955
1606834800000|2020-12-01 15:00:00|200489|200339|200437.8|200287.8|200504.5|200354.5|200358.1|200208.1|912
1606835100000|2020-12-01 15:05:00|200440.6|200290.6|200343.1|200193.1|200532.5|200382.5|200287.9|200161.2|1016
1606835400000|2020-12-01 15:10:00|200343.5|200193.5|200394.5|200244.5|200430.7|200318.6|200242.3|200130.9|989
1606835700000|2020-12-01 15:15:00|200394.9|200244.9|200164.1|200014.1|200405.9|200255.9|200153.2|200003.2|1024
1606836000000|2020-12-01 15:20:00|200163.7|200013.7|200299.4|200149.4|200332.5|200182.5|200045.8|199908.4|1015
1606836300000|2020-12-01 15:25:00|200306|200156|200406.3|200256.3|200411.2|200261.2|200273.9|200123.9|970
1606836600000|2020-12-01 15:30:00|200404|200254|200509.2|200359.2|200559.9|200409.9|200399.7|200249.7|988
1606836900000|2020-12-01 15:35:00|200510.7|200360.7|200590.4|200440.4|200694.2|200544.2|200485.5|200335.5|1020
1606837200000|2020-12-01 15:40:00|200584.5|200434.5|200431.7|200281.7|200596.5|200446.5|200388.7|200238.7|978
1606837500000|2020-12-01 15:45:00|200432.5|200282.5|200537.1|200387.1|200600|200450|200391.8|200278|973
1606837800000|2020-12-01 15:50:00|200535.1|200385.1|200466.9|200316.9|200572.1|200464.1|200457.7|200307.7|964
1606838100000|2020-12-01 15:55:00|200466.5|200316.5|200731.8|200581.8|200769.3|200658.9|200441.9|200291.9|1040
1606838400000|2020-12-01 16:00:00|200732.6|200582.6|200820.6|200670.6|200852.3|200720.2|200627.5|200502.9|1044
1606838700000|2020-12-01 16:05:00|200817.7|200667.7|200646.7|200496.7|200899|200752.9|200563.8|200445.2|1038
1606839000000|2020-12-01 16:10:00|200646.3|200496.3|200639.8|200489.8|200683.6|200533.6|200600.9|200450.9|931
1606839300000|2020-12-01 16:15:00|200639.3|200489.3|200508|200358|200676.1|200526.1|200460.1|200348.9|938
1606839600000|2020-12-01 16:20:00|200510.6|200360.6|200474.7|200324.7|200525.8|200375.8|200447|200297|827
1606839900000|2020-12-01 16:25:00|200474.6|200324.6|200568|200418|200674.4|200540.8|200461.8|200322|840
1606840200000|2020-12-01 16:30:00|200566.5|200416.5|200515.3|200365.3|200691.5|200541.5|200470.4|200320.4|966
1606840500000|2020-12-01 16:35:00|200513.6|200363.6|200495.6|200345.6|200600.4|200450.4|200458.9|200308.9|898
1606840800000|2020-12-01 16:40:00|200478.2|200328.2|200456.9|200306.9|200569.8|200419.8|200405.4|200255.4|912
1606841100000|2020-12-01 16:45:00|200454|200304|200638.2|200488.2|200638.2|200488.2|200430.4|200280.4|897
1606841400000|2020-12-01 16:50:00|200636.8|200486.8|200524.3|200374.3|200637.1|200487.1|200461.1|200311.1|975
1606841700000|2020-12-01 16:55:00|200523.1|200373.1|200590.9|200440.9|200611.5|200493.9|200485.2|200335.2|946
1606842000000|2020-12-01 17:00:00|200589.2|200439.2|200491.3|200341.3|200609.8|200459.8|200430|200328.7|917
1606842300000|2020-12-01 17:05:00|200491.8|200341.8|200499.1|200349.1|200552.1|200421.5|200447.1|200297.1|852
1606842600000|2020-12-01 17:10:00|200501.1|200351.1|200576.9|200426.9|200589.5|200486.5|200461|200349.8|838
1606842900000|2020-12-01 17:15:00|200577.5|200427.5|200673.9|200523.9|200677.8|200573.5|200548.3|200410.9|786
1606843200000|2020-12-01 17:20:00|200674|200524|200691.9|200541.9|200705.3|200594.9|200610.2|200493.7|764
1606843500000|2020-12-01 17:25:00|200691.2|200541.2|200661.3|200511.3|200703|200600.1|200610.6|200492.4|784
1606843800000|2020-12-01 17:30:00|200665.3|200515.3|200704.8|200554.8|200731.2|200581.2|200530.9|200398.2|855
1606844100000|2020-12-01 17:35:00|200702.2|200552.2|200715|200565|200715.7|200565.7|200571.5|200432.1|799
1606844400000|2020-12-01 17:40:00|200708.3|200558.3|200634.9|200484.9|200756.1|200606.1|200596.1|200484.9|793
1606844700000|2020-12-01 17:45:00|200628.7|200478.7|200577|200427|200630.3|200497.3|200476.5|200352.1|841
1606845000000|2020-12-01 17:50:00|200579.1|200429.1|200630.7|200480.7|200657.8|200507.8|200485|200357.9|824
1606845300000|2020-12-01 17:55:00|200632.2|200482.2|200569.6|200419.6|200632.2|200482.2|200525.1|200375.1|822
1606845600000|2020-12-01 18:00:00|200567.4|200417.4|200610.1|200460.1|200617.9|200467.9|200532.2|200382.2|727
1606845900000|2020-12-01 18:05:00|200610.4|200460.4|200643.8|200493.8|200725.9|200575.9|200575.1|200448.1|706
1606846200000|2020-12-01 18:10:00|200642.5|200492.5|200487.3|200337.3|200647.6|200497.6|200485|200335|719
1606846500000|2020-12-01 18:15:00|200497.3|200347.3|200480.2|200330.2|200516.2|200366.2|200401.2|200251.2|663
1606846800000|2020-12-01 18:20:00|200479.3|200329.3|200479.8|200329.8|200491.5|200341.5|200341.8|200203.4|708
1606847100000|2020-12-01 18:25:00|200480|200330|200458.3|200308.3|200512|200372.8|200410.4|200298.4|748
1606847400000|2020-12-01 18:30:00|200457.7|200307.7|200365.7|200215.7|200487.9|200379|200271.2|200173.2|613
1606847700000|2020-12-01 18:35:00|200364.2|200214.2|200291.6|200141.6|200367.3|200217.3|200271.8|200121.8|607
1606848000000|2020-12-01 18:40:00|200285.1|200135.1|200073.5|199923.5|200285.2|200135.2|199951.6|199801.6|853
1606848300000|2020-12-01 18:45:00|200079.1|199929.1|200213.1|200063.1|200282.2|200132.2|200075.5|199925.5|836
1606848600000|2020-12-01 18:50:00|200222.3|200072.3|200303.1|200153.1|200320.6|200170.6|200122.9|199972.9|800
1606848900000|2020-12-01 18:55:00|200302.3|200152.3|200264|200114|200369.3|200219.3|200204.3|200098.8|721
1606849200000|2020-12-01 19:00:00|200262.6|200112.6|200197.8|200047.8|200272.3|200134.9|200165.5|200046.5|740
1606849500000|2020-12-01 19:05:00|200197.7|200047.7|200255.3|200105.3|200256.2|200153.1|200141.5|200039.2|705
1606849800000|2020-12-01 19:10:00|200257|200107|200231.9|200081.9|200274.9|200150.4|200187.9|200062.7|710
1606850100000|2020-12-01 19:15:00|200232.5|200082.5|200255.9|200105.9|200330|200180|200201.1|200051.1|748
1606850400000|2020-12-01 19:20:00|200256|200106|200420.3|200270.3|200524.6|200374.6|200168.9|200068.2|753
1606850700000|2020-12-01 19:25:00|200419.8|200269.8|200397.5|200247.5|200463.2|200313.2|200367.4|200217.4|723
1606851000000|2020-12-01 19:30:00|200393.4|200243.4|200382.4|200232.4|200503.3|200353.3|200344|200194|774
1606851300000|2020-12-01 19:35:00|200385.6|200235.6|200438.2|200288.2|200444.6|200321.9|200305.6|200184.8|726
1606851600000|2020-12-01 19:40:00|200439|200289|200420.5|200270.5|200452.3|200314.1|200361.4|200245|640
1606851900000|2020-12-01 19:45:00|200420.8|200270.8|200378.5|200228.5|200479.8|200329.8|200367.8|200217.8|658
1606852200000|2020-12-01 19:50:00|200380.1|200230.1|200463.8|200313.8|200529.7|200388.3|200371.5|200221.5|702
1606852500000|2020-12-01 19:55:00|200463|200313|200436.8|200286.8|200470.9|200346.7|200363.9|200213.9|712
1606852800000|2020-12-01 20:00:00|200436.4|200286.4|200394|200244|200519.7|200398.9|200388.4|200238.4|846
1606853100000|2020-12-01 20:05:00|200396.4|200246.4|200543.4|200393.4|200573.4|200423.4|200377.5|200227.5|779
1606853400000|2020-12-01 20:10:00|200542.9|200392.9|200529|200379|200563|200413|200468.3|200318.3|755
1606853700000|2020-12-01 20:15:00|200529.3|200379.3|200592.5|200442.5|200594.6|200444.6|200512.4|200362.4|757
1606854000000|2020-12-01 20:20:00|200593.6|200443.6|200597.7|200447.7|200697.2|200547.2|200582.7|200432.7|715
1606854300000|2020-12-01 20:25:00|200594.6|200444.6|200586|200436|200661.4|200511.4|200582.2|200432.2|664
1606854600000|2020-12-01 20:30:00|200585.9|200435.9|200624.7|200474.7|200672.8|200522.8|200520.4|200419.2|683
1606854900000|2020-12-01 20:35:00|200625|200475|200594.9|200444.9|200676.7|200526.7|200564.4|200414.4|768
1606855200000|2020-12-01 20:40:00|200595.2|200445.2|200555.8|200405.8|200621.6|200471.6|200545|200395|699
1606855500000|2020-12-01 20:45:00|200555.9|200405.9|200442.9|200292.9|200559|200409|200438.9|200288.9|653
1606855800000|2020-12-01 20:50:00|200455.4|200305.4|200459.9|200309.9|200542.4|200392.4|200400.2|200250.2|865
1606856100000|2020-12-01 20:55:00|200458.5|200308.5|200540.7|200390.7|200553|200403|200458.5|200308.5|839
1606856400000|2020-12-01 21:00:00|200546|200396|200587.2|200437.2|200592.4|200442.4|200516.1|200366.1|708
1606856700000|2020-12-01 21:05:00|200586.2|200436.2|200572.3|200422.3|200589.9|200439.9|200558.4|200408.4|576
1606857000000|2020-12-01 21:10:00|200568.4|200418.4|200668.2|200518.2|200685.5|200535.5|200553.7|200403.7|672
1606857300000|2020-12-01 21:15:00|200658.5|200508.5|200652.1|200502.1|200686.6|200536.6|200628.9|200478.9|583
1606857600000|2020-12-01 21:20:00|200652.4|200502.4|200661.5|200511.5|200677.1|200527.1|200637.7|200487.7|595
1606857900000|2020-12-01 21:25:00|200665.1|200515.1|200601.3|200451.3|200689.3|200539.3|200568|200418|483
1606858200000|2020-12-01 21:30:00|200599.6|200449.6|200516|200366|200614|200464|200472.7|200322.7|508
1606858500000|2020-12-01 21:35:00|200517.9|200367.9|200535.1|200385.1|200543.1|200393.1|200498.1|200348.1|328
1606858800000|2020-12-01 21:40:00|200536.5|200386.5|200500.8|200350.8|200544.5|200394.5|200485.4|200335.4|278
1606859100000|2020-12-01 21:45:00|200510.2|200360.2|200446.1|200296.1|200530.4|200380.4|200408.3|200258.3|338
1606859400000|2020-12-01 21:50:00|200447.9|200297.9|200392.7|200242.7|200483|200333|200372.9|200222.9|280
1606859700000|2020-12-01 21:55:00|200389.4|200239.4|200358.4|200208.4|200581.8|200265.6|200278.2|200128.2|420
1606860000000|2020-12-01 22:00:00|200352.9|200202.9|200402.4|200083.4|200432|200202.9|200352.9|200075.2|89
1606860300000|2020-12-01 22:05:00|200372.7|200053.7|200426.7|200110|200436.2|200203.9|200324.3|200040.4|150
1606860600000|2020-12-01 22:10:00|200404|200134.5|200411.2|200092.2|200443.7|200222.9|200346|200063.7|178
1606860900000|2020-12-01 22:15:00|200411.1|200092.1|200409.7|200090.7|200590.1|200271.1|200376.9|200057.9|342
1606861200000|2020-12-01 22:20:00|200409.9|200090.9|200391.3|200109.6|200427.1|200210.6|200336.4|200061.7|208
1606861500000|2020-12-01 22:25:00|200395.3|200101.4|200393.6|200096.3|200423|200198.5|200334|200041.2|162
1606861800000|2020-12-01 22:30:00|200397.7|200086.8|200389.8|200078.9|200421.8|200134.9|200340.2|200039.6|293
1606862100000|2020-12-01 22:35:00|200368.7|200058.4|200386.6|200110.6|200419.5|200168.5|200301|200049.3|154
1606862400000|2020-12-01 22:40:00|200381.9|200119.3|200391.5|200088.6|200418.5|200140.8|200273.4|200038|143
1606862700000|2020-12-01 22:45:00|200376.2|200090.4|200395.6|200110.9|200424.3|200180.5|200285.5|200063.8|257
1606863000000|2020-12-01 22:50:00|200420.3|200118|200497.6|200178.6|200585.7|200266.7|200304|200042.3|416
1606863300000|2020-12-01 22:55:00|200495.2|200176.2|200476|200157|200564.5|200245.5|200443.5|200124.5|366
1606863600000|2020-12-01 23:00:00|200493.3|200174.3|200379.8|200229.8|200522.9|200231.2|200306|200120.5|572
1606863900000|2020-12-01 23:05:00|200377.4|200227.4|200393.1|200243.1|200429.3|200279.3|200335.4|200185.4|344
1606864200000|2020-12-01 23:10:00|200393.6|200243.6|200385.2|200235.2|200420.4|200270.4|200374.2|200224.2|374
1606864500000|2020-12-01 23:15:00|200389.2|200239.2|200352.1|200202.1|200395|200245|200345.4|200195.4|372
1606864800000|2020-12-01 23:20:00|200352.4|200202.4|200397.1|200247.1|200405.7|200255.7|200328.2|200178.2|438
1606865100000|2020-12-01 23:25:00|200396.3|200246.3|200390.2|200240.2|200409.7|200259.7|200378.8|200228.8|455
1606865400000|2020-12-01 23:30:00|200377.7|200227.7|200440|200290|200447.4|200297.4|200377.7|200227.7|427
1606865700000|2020-12-01 23:35:00|200444.7|200294.7|200450.1|200300.1|200541|200391|200427.5|200277.5|465
1606866000000|2020-12-01 23:40:00|200448.7|200298.7|200422.3|200272.3|200467.2|200317.2|200392.6|200242.6|304
1606866300000|2020-12-01 23:45:00|200422.1|200272.1|200358|200208|200427.5|200277.5|200343.1|200193.1|319
1606866600000|2020-12-01 23:50:00|200357.1|200207.1|200359.8|200209.8|200402.7|200252.7|200329.9|200179.9|353
1606866900000|2020-12-01 23:55:00|200361.1|200211.1|200396.9|200246.9|200401.5|200251.5|200361.1|200211.1|309
1606867200000|2020-12-02 00:00:00|200397.7|200247.7|200504.6|200354.6|200555.7|200405.7|200377.9|200227.9|545
1606867500000|2020-12-02 00:05:00|200506.8|200356.8|200491|200341|200541.8|200391.8|200480.3|200330.3|514
1606867800000|2020-12-02 00:10:00|200491.5|200341.5|200466.8|200316.8|200515.5|200365.5|200459.7|200309.7|478
1606868100000|2020-12-02 00:15:00|200471.1|200321.1|200438.7|200288.7|200480.7|200330.7|200413.9|200263.9|429
1606868400000|2020-12-02 00:20:00|200441.3|200291.3|200483.9|200333.9|200504.5|200354.5|200438.9|200288.9|426
1606868700000|2020-12-02 00:25:00|200481.7|200331.7|200497.2|200347.2|200497.2|200347.2|200455.4|200305.4|411
1606869000000|2020-12-02 00:30:00|200487.1|200337.1|200453.7|200303.7|200494.5|200344.5|200417.1|200267.1|543
1606869300000|2020-12-02 00:35:00|200455.5|200305.5|200558.2|200408.2|200562.6|200412.6|200454.7|200304.7|473
1606869600000|2020-12-02 00:40:00|200555.2|200405.2|200591.9|200441.9|200596.4|200446.4|200538.3|200388.3|432
1606869900000|2020-12-02 00:45:00|200591.8|200441.8|200588.1|200438.1|200602.3|200452.3|200544.1|200394.1|391
1606870200000|2020-12-02 00:50:00|200586.1|200436.1|200544.4|200394.4|200615.8|200465.8|200544.4|200394.4|440
1606870500000|2020-12-02 00:55:00|200544.7|200394.7|200589.5|200439.5|200602.1|200452.1|200544.7|200394.7|413
1606870800000|2020-12-02 01:00:00|200598.2|200448.2|200750|200600|200760.8|200610.8|200586.3|200436.3|571
1606871100000|2020-12-02 01:05:00|200759|200609|200699.4|200549.4|200784.8|200634.8|200691.9|200541.9|603
1606871400000|2020-12-02 01:10:00|200704.4|200554.4|200709.2|200559.2|200741.9|200591.9|200688.7|200538.7|444
1606871700000|2020-12-02 01:15:00|200709.9|200559.9|200583.2|200433.2|200714.3|200564.3|200578.6|200428.6|510
1606872000000|2020-12-02 01:20:00|200581.4|200431.4|200592.2|200442.2|200620.1|200470.1|200573.2|200423.2|517
1606872300000|2020-12-02 01:25:00|200591.6|200441.6|200576.1|200426.1|200608.2|200458.2|200543.3|200393.3|399
1606872600000|2020-12-02 01:30:00|200577.4|200427.4|200672.2|200522.2|200677|200527|200576.2|200426.2|478
1606872900000|2020-12-02 01:35:00|200670.9|200520.9|200660.1|200510.1|200690.8|200540.8|200644.7|200494.7|458
1606873200000|2020-12-02 01:40:00|200660.8|200510.8|200710|200560|200733|200583|200647.2|200497.2|455
1606873500000|2020-12-02 01:45:00|200700.1|200550.1|200711|200561|200782.4|200632.4|200700.1|200550.1|570
1606873800000|2020-12-02 01:50:00|200712.8|200562.8|200760.1|200610.1|200773.9|200623.9|200709.4|200559.4|487
1606874100000|2020-12-02 01:55:00|200757.8|200607.8|200693.2|200543.2|200767.1|200617.1|200673.1|200523.1|464
1606874400000|2020-12-02 02:00:00|200694.5|200544.5|200673.2|200523.2|200752.3|200602.3|200634.7|200484.7|469
1606874700000|2020-12-02 02:05:00|200676.3|200526.3|200721.3|200571.3|200722.4|200572.4|200631.1|200481.1|513
1606875000000|2020-12-02 02:10:00|200722.2|200572.2|200733.6|200583.6|200744.3|200594.3|200692.2|200542.2|483
1606875300000|2020-12-02 02:15:00|200734.8|200584.8|200697.9|200547.9|200770.7|200620.7|200690.5|200540.5|448
1606875600000|2020-12-02 02:20:00|200695.5|200545.5|200692|200542|200715|200565|200660.2|200510.2|413
1606875900000|2020-12-02 02:25:00|200692.3|200542.3|200678|200528|200704.1|200554.1|200661.9|200511.9|384
1606876200000|2020-12-02 02:30:00|200682.3|200532.3|200694.4|200544.4|200726.3|200576.3|200672.2|200522.2|359
1606876500000|2020-12-02 02:35:00|200695.2|200545.2|200623.9|200473.9|200696.8|200546.8|200606.3|200456.3|397
1606876800000|2020-12-02 02:40:00|200625.8|200475.8|200558.6|200408.6|200625.8|200475.8|200545.4|200395.4|434
1606877100000|2020-12-02 02:45:00|200557.8|200407.8|200556.1|200406.1|200585.4|200435.4|200532.3|200382.3|405
1606877400000|2020-12-02 02:50:00|200556.5|200406.5|200614.6|200464.6|200628.6|200478.6|200535.5|200385.5|378
1606877700000|2020-12-02 02:55:00|200613.8|200463.8|200704.4|200554.4|200723.7|200573.7|200613.8|200463.8|463
1606878000000|2020-12-02 03:00:00|200706|200556|200665|200515|200752|200602|200660.1|200510.1|409
1606878300000|2020-12-02 03:05:00|200664.8|200514.8|200630|200480|200667.8|200517.8|200612.4|200462.4|400
1606878600000|2020-12-02 03:10:00|200628.4|200478.4|200575.3|200425.3|200640.5|200490.5|200571.3|200421.3|391
1606878900000|2020-12-02 03:15:00|200575.1|200425.1|200589.7|200439.7|200600.5|200450.5|200568.3|200418.3|376
1606879200000|2020-12-02 03:20:00|200592.2|200442.2|200547.9|200397.9|200603.4|200453.4|200546.1|200396.1|328
1606879500000|2020-12-02 03:25:00|200548.5|200398.5|200495.1|200345.1|200550.5|200400.5|200489.5|200339.5|459
1606879800000|2020-12-02 03:30:00|200495|200345|200432.6|200282.6|200543|200393|200396.4|200246.4|419
1606880100000|2020-12-02 03:35:00|200432.4|200282.4|200394.6|200244.6|200459.2|200309.2|200364.1|200214.1|382
1606880400000|2020-12-02 03:40:00|200404.3|200254.3|200364.1|200214.1|200416.5|200266.5|200335.8|200185.8|438
1606880700000|2020-12-02 03:45:00|200364.6|200214.6|200323.7|200173.7|200382|200232|200310.9|200160.9|375
1606881000000|2020-12-02 03:50:00|200323.2|200173.2|200297.6|200147.6|200359.9|200209.9|200284.9|200134.9|411
1606881300000|2020-12-02 03:55:00|200294.5|200144.5|200328.8|200178.8|200335.8|200185.8|200266|200116|350
1606881600000|2020-12-02 04:00:00|200334|200184|200316.1|200166.1|200371.6|200221.6|200299.6|200149.6|434
1606881900000|2020-12-02 04:05:00|200315.9|200165.9|200307.3|200157.3|200330.5|200180.5|200296.5|200146.5|333
1606882200000|2020-12-02 04:10:00|200306.5|200156.5|200316.8|200166.8|200332.7|200182.7|200265.5|200115.5|371
1606882500000|2020-12-02 04:15:00|200317.5|200167.5|200324.5|200174.5|200373.5|200223.5|200308.2|200158.2|371
1606882800000|2020-12-02 04:20:00|200325.1|200175.1|200312.8|200162.8|200351.6|200201.6|200303|200153|375
1606883100000|2020-12-02 04:25:00|200312.2|200162.2|200371.2|200221.2|200383.8|200233.8|200312.2|200162.2|325
1606883400000|2020-12-02 04:30:00|200371|200221|200376.2|200226.2|200383.9|200233.9|200325.5|200175.5|364
1606883700000|2020-12-02 04:35:00|200373.2|200223.2|200365.8|200215.8|200391.3|200241.3|200334|200184|328
1606884000000|2020-12-02 04:40:00|200365.1|200215.1|200362.9|200212.9|200387.5|200237.5|200341.3|200191.3|306
1606884300000|2020-12-02 04:45:00|200359.3|200209.3|200367.9|200217.9|200379.1|200229.1|200353.5|200203.5|334
1606884600000|2020-12-02 04:50:00|200368.3|200218.3|200346.9|200196.9|200376.1|200226.1|200335.6|200185.6|374
1606884900000|2020-12-02 04:55:00|200347|200197|200364.6|200214.6|200396.9|200246.9|200337.5|200187.5|370
1606885200000|2020-12-02 05:00:00|200370.5|200220.5|200414.6|200264.6|200420.5|200270.5|200370.5|200220.5|399
1606885500000|2020-12-02 05:05:00|200419.4|200269.4|200461.7|200311.7|200478.9|200328.9|200414.3|200264.3|377
1606885800000|2020-12-02 05:10:00|200458.3|200308.3|200458.9|200308.9|200478.1|200328.1|200439.9|200289.9|339
1606886100000|2020-12-02 05:15:00|200467.1|200317.1|200415|200265|200470|200320|200407.1|200257.1|393
1606886400000|2020-12-02 05:20:00|200415.9|200265.9|200491.7|200341.7|200534|200384|200415.9|200265.9|635
1606886700000|2020-12-02 05:25:00|200493.2|200343.2|200544|200394|200551.3|200401.3|200487.1|200337.1|505
1606887000000|2020-12-02 05:30:00|200541.7|200391.7|200516.7|200366.7|200554|200404|200479.9|200329.9|547
1606887300000|2020-12-02 05:35:00|200514.8|200364.8|200513.3|200363.3|200552.3|200402.3|200463.3|200313.3|543
1606887600000|2020-12-02 05:40:00|200514.2|200364.2|200463.8|200313.8|200555.5|200405.5|200459.5|200309.5|441
1606887900000|2020-12-02 05:45:00|200464.2|200314.2|200456.3|200306.3|200512.2|200362.2|200444|200294|522
1606888200000|2020-12-02 05:50:00|200457.7|200307.7|200533.6|200383.6|200545.5|200395.5|200453|200303|484
1606888500000|2020-12-02 05:55:00|200532.4|200382.4|200577.1|200427.1|200593.5|200443.5|200532|200382|522
1606888800000|2020-12-02 06:00:00|200574|200424|200535.1|200385.1|200585.6|200435.6|200523.2|200373.2|523
1606889100000|2020-12-02 06:05:00|200535.8|200385.8|200445.5|200295.5|200535.8|200385.8|200440.5|200290.5|588
1606889400000|2020-12-02 06:10:00|200441.7|200291.7|200426.6|200276.6|200468.5|200318.5|200424.5|200274.5|553
1606889700000|2020-12-02 06:15:00|200427.2|200277.2|200431.3|200281.3|200445.3|200295.3|200379.8|200229.8|649
1606890000000|2020-12-02 06:20:00|200430.5|200280.5|200442.1|200292.1|200465.4|200315.4|200412.2|200262.2|636
1606890300000|2020-12-02 06:25:00|200442.3|200292.3|200347.2|200197.2|200443.9|200293.9|200342.9|200192.9|445
1606890600000|2020-12-02 06:30:00|200355.8|200205.8|200415.9|200265.9|200438.1|200288.1|200348.4|200198.4|559
1606890900000|2020-12-02 06:35:00|200416.1|200266.1|200376.4|200226.4|200424|200274|200352.5|200202.5|458
1606891200000|2020-12-02 06:40:00|200376.5|200226.5|200296.2|200146.2|200385.6|200235.6|200287.1|200137.1|427
1606891500000|2020-12-02 06:45:00|200296.7|200146.7|200323.2|200173.2|200333.7|200183.7|200294.4|200144.4|335
1606891800000|2020-12-02 06:50:00|200324.4|200174.4|200411.4|200261.4|200438|200288|200323.9|200173.9|420
1606892100000|2020-12-02 06:55:00|200411.9|200261.9|200383.9|200233.9|200458.9|200308.9|200383.9|200233.9|396
1606892400000|2020-12-02 07:00:00|200383.3|200233.3|200272.8|200122.8|200385.1|200235.1|200244.4|200094.4|762
1606892700000|2020-12-02 07:05:00|200272.4|200122.4|200207.9|200057.9|200313.9|200163.9|200205.1|200055.1|620
1606893000000|2020-12-02 07:10:00|200208.3|200058.3|200179.8|200029.8|200217.6|200067.6|200168|200018|548
1606893300000|2020-12-02 07:15:00|200179.3|200029.3|200097.6|199947.6|200185.6|200035.6|200065.2|199915.2|513
1606893600000|2020-12-02 07:20:00|200098.3|199948.3|200195.8|200045.8|200223|200073|200059.5|199909.5|618
1606893900000|2020-12-02 07:25:00|200197.3|200047.3|200237|200087|200248.3|200098.3|200146.8|199996.8|507
1606894200000|2020-12-02 07:30:00|200236.9|200086.9|200173.5|200023.5|200245.1|200095.1|200147.4|199997.4|567
1606894500000|2020-12-02 07:35:00|200172.6|200022.6|200212.1|200062.1|200229.9|200079.9|200167.9|200017.9|642
1606894800000|2020-12-02 07:40:00|200213.3|200063.3|200216.9|200066.9|200217.6|200067.6|200140.5|199990.5|556
1606895100000|2020-12-02 07:45:00|200216|200066|200233.8|200083.8|200294.6|200144.6|200199.8|200049.8|571
1606895400000|2020-12-02 07:50:00|200234.4|200084.4|200229.2|200079.2|200256|200106|200162.6|200012.6|619
1606895700000|2020-12-02 07:55:00|200232.1|200082.1|200360.4|200210.4|200367.6|200217.6|200146.7|199996.7|794
1606896000000|2020-12-02 08:00:00|200363.4|200213.4|200543.6|200393.6|200556|200406|200347.9|200197.9|965
1606896300000|2020-12-02 08:05:00|200546.2|200396.2|200672.5|200522.5|200753|200603|200529.8|200379.8|878
1606896600000|2020-12-02 08:10:00|200672|200522|200764.1|200614.1|200776.3|200626.3|200662.4|200512.4|729
1606896900000|2020-12-02 08:15:00|200763.2|200613.2|200606.6|200456.6|200806.2|200656.2|200576.7|200426.7|772
1606897200000|2020-12-02 08:20:00|200605|200455|200731.3|200581.3|200772|200622|200574.1|200424.1|721
1606897500000|2020-12-02 08:25:00|200731.2|200581.2|200835|200685|200864.4|200714.4|200731.2|200581.2|696
1606897800000|2020-12-02 08:30:00|200840.6|200690.6|201041.3|200891.3|201059|200909|200833|200683|786
1606898100000|2020-12-02 08:35:00|201040.1|200890.1|200960.4|200810.4|201114|200964|200876.5|200726.5|800
1606898400000|2020-12-02 08:40:00|200959.9|200809.9|200834.6|200684.6|201029.8|200879.8|200798.4|200648.4|715
1606898700000|2020-12-02 08:45:00|200833.6|200683.6|200815.6|200665.6|200864.8|200714.8|200806.1|200656.1|628
1606899000000|2020-12-02 08:50:00|200816.2|200666.2|200664.4|200514.4|200819.5|200669.5|200658.8|200508.8|649
1606899300000|2020-12-02 08:55:00|200662.3|200512.3|200938|200788|200972.3|200822.3|200655.4|200505.4|681
1606899600000|2020-12-02 09:00:00|200947.5|200797.5|200855.1|200705.1|200953.9|200803.9|200814.3|200664.3|742
1606899900000|2020-12-02 09:05:00|200862.1|200712.1|200814.3|200664.3|200879.1|200729.1|200785.8|200635.8|646
1606900200000|2020-12-02 09:10:00|200814|200664|200723.1|200573.1|200821.5|200671.5|200699.4|200549.4|689
1606900500000|2020-12-02 09:15:00|200725.2|200575.2|200605.8|200455.8|200751|200601|200589.5|200439.5|652
1606900800000|2020-12-02 09:20:00|200608.9|200458.9|200703.4|200553.4|200760.8|200610.8|200595.7|200445.7|846
1606901100000|2020-12-02 09:25:00|200704.3|200554.3|200827.8|200677.8|200832.9|200682.9|200674.5|200524.5|797
1606901400000|2020-12-02 09:30:00|200829|200679|200804.5|200654.5|200878.8|200728.8|200754|200604|675
1606901700000|2020-12-02 09:35:00|200806.7|200656.7|200879|200729|200896.6|200746.6|200795.8|200645.8|641
1606902000000|2020-12-02 09:40:00|200879.1|200729.1|200809.9|200659.9|200924|200774|200801|200651|702
1606902300000|2020-12-02 09:45:00|200809.8|200659.8|200793.3|200643.3|200854.7|200704.7|200766.7|200616.7|558
1606902600000|2020-12-02 09:50:00|200794.8|200644.8|200902.9|200752.9|200923.1|200773.1|200782.5|200632.5|571
1606902900000|2020-12-02 09:55:00|200902.4|200752.4|200964.4|200814.4|201009.8|200859.8|200845.8|200695.8|641
1606903200000|2020-12-02 10:00:00|200957.6|200807.6|200839.8|200689.8|201028.3|200878.3|200820.3|200670.3|664
1606903500000|2020-12-02 10:05:00|200823.6|200673.6|200907.4|200757.4|200911.4|200761.4|200795|200645|657
1606903800000|2020-12-02 10:10:00|200907.1|200757.1|200900.1|200750.1|200952.1|200802.1|200856|200706|642
1606904100000|2020-12-02 10:15:00|200903.5|200753.5|201022.9|200872.9|201037.6|200887.6|200850.6|200700.6|664
1606904400000|2020-12-02 10:20:00|201024.5|200874.5|200899.5|200749.5|201027.6|200877.6|200870.1|200720.1|697
1606904700000|2020-12-02 10:25:00|200901.8|200751.8|200984.2|200834.2|200988.4|200838.4|200895.2|200745.2|658
1606905000000|2020-12-02 10:30:00|200983.1|200833.1|200981.7|200831.7|201032.8|200882.8|200939.8|200789.8|697
1606905300000|2020-12-02 10:35:00|200981.3|200831.3|200988.2|200838.2|201040.6|200890.6|200959.5|200809.5|687
1606905600000|2020-12-02 10:40:00|200988.8|200838.8|201052.7|200902.7|201087.6|200937.6|200950.8|200800.8|747
1606905900000|2020-12-02 10:45:00|201054.3|200904.3|201018.9|200868.9|201104|200954|201010|200860|620
1606906200000|2020-12-02 10:50:00|201020.4|200870.4|200991.7|200841.7|201031.8|200881.8|200963|200813|608
1606906500000|2020-12-02 10:55:00|200991.6|200841.6|201024.8|200874.8|201088.9|200938.9|200991.3|200841.3|644
1606906800000|2020-12-02 11:00:00|201022.5|200872.5|201029.8|200879.8|201086.7|200936.7|200986|200836|672
1606907100000|2020-12-02 11:05:00|201027.6|200877.6|201074.6|200924.6|201083.6|200933.6|200979.5|200829.5|662
1606907400000|2020-12-02 11:10:00|201074.3|200924.3|201107.4|200957.4|201124.6|200974.6|201037.7|200887.7|580
1606907700000|2020-12-02 11:15:00|201107.9|200957.9|201092.6|200942.6|201131.4|200981.4|201034.2|200884.2|525
1606908000000|2020-12-02 11:20:00|201091.4|200941.4|201068.3|200918.3|201121.6|200971.6|201061.6|200911.6|500
1606908300000|2020-12-02 11:25:00|201068.7|200918.7|201083|200933|201134.1|200984.1|201066.5|200916.5|523
1606908600000|2020-12-02 11:30:00|201078.2|200928.2|201194.3|201044.3|201216.1|201066.1|201048.4|200898.4|605
1606908900000|2020-12-02 11:35:00|201193.8|201043.8|201185.8|201035.8|201217.5|201067.5|201180.4|201030.4|574
1606909200000|2020-12-02 11:40:00|201187.8|201037.8|201254.6|201104.6|201315.4|201165.4|201174.4|201024.4|550
1606909500000|2020-12-02 11:45:00|201253.5|201103.5|201309.1|201159.1|201354.9|201204.9|201198|201048|587
1606909800000|2020-12-02 11:50:00|201309.3|201159.3|201263.6|201113.6|201336.2|201186.2|201227.3|201077.3|541
1606910100000|2020-12-02 11:55:00|201264.8|201114.8|201210.3|201060.3|201311.2|201161.2|201199.5|201049.5|707
1606910400000|2020-12-02 12:00:00|201209.1|201059.1|201282.7|201132.7|201357.3|201207.3|201205.1|201055.1|768
1606910700000|2020-12-02 12:05:00|201288.3|201138.3|201308.8|201158.8|201333.3|201183.3|201253.6|201103.6|825
1606911000000|2020-12-02 12:10:00|201314.7|201164.7|201393.1|201243.1|201500.8|201350.8|201286.8|201136.8|716
1606911300000|2020-12-02 12:15:00|201392.3|201242.3|201352.7|201202.7|201458.4|201308.4|201340.9|201190.9|765
1606911600000|2020-12-02 12:20:00|201348.4|201198.4|201360.9|201210.9|201467.6|201317.6|201343.3|201193.3|752
1606911900000|2020-12-02 12:25:00|201363.1|201213.1|201384|201234|201473.7|201323.7|201322.7|201172.7|774
1606912200000|2020-12-02 12:30:00|201378|201228|201396.6|201246.6|201423|201273|201341.5|201191.5|704
1606912500000|2020-12-02 12:35:00|201397.1|201247.1|201450.9|201300.9|201459.7|201309.7|201385|201235|739
1606912800000|2020-12-02 12:40:00|201453.1|201303.1|201513.5|201363.5|201549.4|201399.4|201445.9|201295.9|645
1606913100000|2020-12-02 12:45:00|201513.7|201363.7|201434.4|201284.4|201539.8|201389.8|201407.9|201257.9|666
1606913400000|2020-12-02 12:50:00|201434.1|201284.1|201323.9|201173.9|201446.5|201296.5|201318.2|201168.2|787
1606913700000|2020-12-02 12:55:00|201314.3|201164.3|201312.3|201162.3|201314.9|201164.9|201208.9|201058.9|762
1606914000000|2020-12-02 13:00:00|201312.9|201162.9|201264.9|201114.9|201312.9|201162.9|201192.1|201042.1|910
1606914300000|2020-12-02 13:05:00|201265.8|201115.8|201090.7|200940.7|201312.9|201162.9|201076.9|200926.9|871
1606914600000|2020-12-02 13:10:00|201090.1|200940.1|201120.5|200970.5|201135.5|200985.5|201051.9|200901.9|856
1606914900000|2020-12-02 13:15:00|201121|200971|201044.7|200894.7|201149.4|200999.4|201015.7|200865.7|858
1606915200000|2020-12-02 13:20:00|201039.2|200889.2|200889.9|200739.9|201039.2|200889.2|200822.6|200672.6|930
1606915500000|2020-12-02 13:25:00|200889.8|200739.8|200919.8|200769.8|200930.7|200780.7|200818.4|200668.4|854
1606915800000|2020-12-02 13:30:00|200914.8|200764.8|200981|200831|201019.4|200869.4|200878|200728|832
1606916100000|2020-12-02 13:35:00|200983.4|200833.4|201023.2|200873.2|201024.2|200874.2|200926.9|200776.9|881
1606916400000|2020-12-02 13:40:00|201023.3|200873.3|201098.6|200948.6|201100.7|200950.7|200971.3|200821.3|859
1606916700000|2020-12-02 13:45:00|201098|200948|201253.4|201103.4|201277.9|201127.9|201055|200905|891
1606917000000|2020-12-02 13:50:00|201253.5|201103.5|201262.4|201112.4|201311|201175|201170.3|201020.3|944
1606917300000|2020-12-02 13:55:00|201263.5|201113.5|201199|201049|201358.5|201208.5|201191.2|201041.2|879
1606917600000|2020-12-02 14:00:00|201211|201061|201119.7|200969.7|201303.8|201153.8|201091.7|200941.7|888
1606917900000|2020-12-02 14:05:00|201119.8|200969.8|201242.7|201092.7|201272.7|201122.7|201083.2|200933.2|846
1606918200000|2020-12-02 14:10:00|201241.1|201091.1|201089.2|200939.2|201241.1|201091.1|201086.1|200936.1|858
1606918500000|2020-12-02 14:15:00|201089.1|200939.1|201031.1|200881.1|201129.7|200979.7|200978.3|200861.9|782
1606918800000|2020-12-02 14:20:00|201031.8|200881.8|201050.3|200900.3|201111.5|200974|200992.3|200869.6|822
1606919100000|2020-12-02 14:25:00|201050|200900|200941.1|200791.1|201063.2|200913.2|200842.7|200692.7|733
1606919400000|2020-12-02 14:30:00|200938.8|200788.8|201110.4|200960.4|201158.9|201059.6|200925.8|200775.8|1003
1606919700000|2020-12-02 14:35:00|201109|200959|200911.7|200761.7|201120.5|200970.5|200807.2|200657.2|1043
1606920000000|2020-12-02 14:40:00|200910.3|200760.3|200732.9|200582.9|200923.3|200773.3|200731.7|200581.7|1039
1606920300000|2020-12-02 14:45:00|200732.8|200582.8|200749.5|200599.5|200767.3|200631.8|200654.2|200539.7|995
1606920600000|2020-12-02 14:50:00|200749.6|200599.6|200544.2|200394.2|200829.1|200679.1|200519.5|200369.5|973
1606920900000|2020-12-02 14:55:00|200549.4|200399.4|200470.2|200320.2|200666.7|200516.7|200470.2|200320.2|857
1606921200000|2020-12-02 15:00:00|200468.5|200318.5|200371.4|200221.4|200530.1|200380.1|200335.6|200185.6|860
1606921500000|2020-12-02 15:05:00|200368.8|200218.8|200468.2|200318.2|200488.3|200338.3|200352.9|200202.9|916
1606921800000|2020-12-02 15:10:00|200467.1|200317.1|200560|200410|200561.1|200411.1|200412.9|200262.9|879
1606922100000|2020-12-02 15:15:00|200551.1|200401.1|200527.7|200377.7|200551.1|200401.1|200439.7|200332.2|878
1606922400000|2020-12-02 15:20:00|200528.6|200378.6|200509.4|200359.4|200532.2|200439.2|200401.9|200251.9|943
1606922700000|2020-12-02 15:25:00|200511.9|200361.9|200514.5|200364.5|200581.9|200431.9|200466.5|200316.5|939
1606923000000|2020-12-02 15:30:00|200513.9|200363.9|200448.5|200298.5|200546.1|200396.1|200362|200212|1000
1606923300000|2020-12-02 15:35:00|200447.8|200297.8|200455.2|200305.2|200541.6|200391.6|200398.9|200248.9|888
1606923600000|2020-12-02 15:40:00|200455.7|200305.7|200403.3|200253.3|200460.4|200310.4|200290.7|200183.2|932
1606923900000|2020-12-02 15:45:00|200396.8|200246.8|200445.5|200295.5|200488.2|200338.2|200369.7|200219.7|869
1606924200000|2020-12-02 15:50:00|200454.7|200304.7|200443.9|200293.9|200630.6|200532.4|200439.1|200289.1|952
1606924500000|2020-12-02 15:55:00|200444.3|200294.3|200729|200579|200736.3|200635.9|200444.3|200294.3|1029
1606924800000|2020-12-02 16:00:00|200732.3|200582.3|200686.5|200536.5|200737.1|200612.7|200581.9|200483.2|944
1606925100000|2020-12-02 16:05:00|200686.2|200536.2|200638.4|200488.4|200695.6|200556.9|200606.5|200456.5|794
1606925400000|2020-12-02 16:10:00|200638.3|200488.3|200561.6|200411.6|200638.8|200488.8|200550.4|200400.4|648
1606925700000|2020-12-02 16:15:00|200561.7|200411.7|200570.6|200420.6|200616.1|200466.1|200559.6|200409.6|770
1606926000000|2020-12-02 16:20:00|200571.3|200421.3|200619.5|200469.5|200623.3|200473.3|200506.5|200397.3|753
1606926300000|2020-12-02 16:25:00|200618.7|200468.7|200596.6|200446.6|200641.7|200491.7|200592.9|200442.9|752
1606926600000|2020-12-02 16:30:00|200596.1|200446.1|200403.4|200253.4|200608.8|200458.8|200403.4|200253.4|828
1606926900000|2020-12-02 16:35:00|200400.9|200250.9|200416.5|200266.5|200457.9|200355.6|200344.6|200245.1|835
1606927200000|2020-12-02 16:40:00|200417.2|200267.2|200293.6|200143.6|200417.2|200267.2|200291.5|200141.5|733
1606927500000|2020-12-02 16:45:00|200292.9|200142.9|200366.7|200216.7|200402.7|200252.7|200290.5|200140.5|792
1606927800000|2020-12-02 16:50:00|200366.9|200216.9|200414.5|200264.5|200416.5|200309.4|200291.6|200141.6|712
1606928100000|2020-12-02 16:55:00|200413.8|200263.8|200577.8|200427.8|200582.8|200432.8|200411.3|200261.3|834
1606928400000|2020-12-02 17:00:00|200575.8|200425.8|200631.6|200481.6|200667.1|200517.1|200532.1|200382.1|837
1606928700000|2020-12-02 17:05:00|200635.5|200485.5|200626.7|200476.7|200651.1|200501.1|200575.9|200425.9|718
1606929000000|2020-12-02 17:10:00|200626.8|200476.8|200669.6|200519.6|200671.2|200571.1|200587.6|200437.6|715
1606929300000|2020-12-02 17:15:00|200672.8|200522.8|200719.2|200569.2|200727.9|200577.9|200626|200518.3|738
1606929600000|2020-12-02 17:20:00|200720.5|200570.5|200727.3|200577.3|200729.4|200579.4|200663.9|200513.9|698
1606929900000|2020-12-02 17:25:00|200728.1|200578.1|200705.3|200555.3|200730.5|200580.5|200690.7|200540.7|686
1606930200000|2020-12-02 17:30:00|200706.7|200556.7|200729.5|200579.5|200764.7|200620.6|200670.6|200535.6|744
1606930500000|2020-12-02 17:35:00|200729.8|200579.8|200571.2|200421.2|200762.5|200612.5|200542.3|200392.3|798
1606930800000|2020-12-02 17:40:00|200567.7|200417.7|200601.9|200451.9|200611.8|200461.8|200522.3|200372.3|732
1606931100000|2020-12-02 17:45:00|200602.2|200452.2|200580.6|200430.6|200616.6|200482|200530.6|200409.6|794
1606931400000|2020-12-02 17:50:00|200580.7|200430.7|200562.1|200412.1|200619.6|200469.6|200549|200399|770
1606931700000|2020-12-02 17:55:00|200562.6|200412.6|200567.3|200417.3|200623.8|200473.8|200537.8|200387.8|833
1606932000000|2020-12-02 18:00:00|200567.5|200417.5|200589.6|200439.6|200606.1|200456.1|200540.5|200390.5|787
1606932300000|2020-12-02 18:05:00|200590.2|200440.2|200626.6|200476.6|200710.3|200560.3|200549.5|200405.7|741
1606932600000|2020-12-02 18:10:00|200627.9|200477.9|200659.6|200509.6|200672.7|200534.7|200576.6|200435.4|769
1606932900000|2020-12-02 18:15:00|200657.3|200507.3|200624.9|200474.9|200685.5|200535.5|200600.6|200450.6|609
1606933200000|2020-12-02 18:20:00|200625.4|200475.4|200635.9|200485.9|200709.7|200559.7|200597|200447|692
1606933500000|2020-12-02 18:25:00|200637.2|200487.2|200615|200465|200670.5|200571.4|200594.9|200444.9|666
1606933800000|2020-12-02 18:30:00|200615.4|200465.4|200609.6|200459.6|200659.2|200509.2|200606|200456|673
1606934100000|2020-12-02 18:35:00|200610.2|200460.2|200624|200474|200641.5|200508.7|200547.7|200443.6|597
1606934400000|2020-12-02 18:40:00|200623.6|200473.6|200663.2|200513.2|200708.7|200558.7|200622.4|200472.4|665
1606934700000|2020-12-02 18:45:00|200662.8|200512.8|200739.8|200589.8|200758.2|200608.2|200616.6|200466.6|655
1606935000000|2020-12-02 18:50:00|200739|200589|200702.4|200552.4|200791.2|200669.1|200697.4|200547.4|613
1606935300000|2020-12-02 18:55:00|200702|200552|200791|200641|200799.4|200649.4|200698.7|200548.7|598
1606935600000|2020-12-02 19:00:00|200790.8|200640.8|200767.3|200717.3|200874.1|200743.6|200743.7|200636.9|748
1606935900000|2020-12-02 19:05:00|200809.7|200659.7|200759.6|200609.6|200809.7|200691.8|200694.1|200548.5|763
1606936200000|2020-12-02 19:10:00|200759|200609|200871.2|200721.2|200881.9|200731.9|200750.2|200600.2|719
1606936500000|2020-12-02 19:15:00|200871.5|200721.5|200759.4|200609.4|200895.6|200787.1|200744.7|200606.2|853
1606936800000|2020-12-02 19:20:00|200754.5|200604.5|200619.1|200469.1|200754.8|200640|200614.1|200464.1|812
1606937100000|2020-12-02 19:25:00|200618.5|200468.5|200567.3|200417.3|200641.9|200491.9|200549.8|200399.8|689
1606937400000|2020-12-02 19:30:00|200580|200430|200459.9|200309.9|200583.3|200433.3|200444.7|200294.7|710
1606937700000|2020-12-02 19:35:00|200454.9|200304.9|200566|200416|200593.2|200443.2|200454.9|200304.9|690
1606938000000|2020-12-02 19:40:00|200561.3|200411.3|200714.2|200564.2|200726|200576|200558.4|200408.4|652
1606938300000|2020-12-02 19:45:00|200713.6|200563.6|200678.4|200528.4|200719.9|200569.9|200604|200500.6|709
1606938600000|2020-12-02 19:50:00|200677.6|200527.6|200471.3|200321.3|200677.6|200527.6|200419.8|200269.8|956
1606938900000|2020-12-02 19:55:00|200469.2|200319.2|200273.5|200123.5|200472.2|200322.2|200252.4|200102.4|874
1606939200000|2020-12-02 20:00:00|200272.5|200122.5|200230.9|200080.9|200311.8|200161.8|200225.9|200075.9|757
1606939500000|2020-12-02 20:05:00|200231.3|200081.3|200264.1|200114.1|200269.3|200119.3|200213|200063|575
1606939800000|2020-12-02 20:10:00|200263.8|200113.8|200264.7|200114.7|200305.4|200155.4|200254.4|200104.4|653
1606940100000|2020-12-02 20:15:00|200264.4|200114.4|200281.2|200131.2|200292.8|200142.8|200258.7|200108.7|638
1606940400000|2020-12-02 20:20:00|200280.7|200130.7|200267.1|200117.1|200325.7|200175.7|200258.2|200108.2|592
1606940700000|2020-12-02 20:25:00|200267.5|200117.5|200274.1|200124.1|200402|200252|200234.6|200103.4|605
1606941000000|2020-12-02 20:30:00|200273.9|200123.9|200215.6|200065.6|200275.8|200125.8|200202.9|200052.9|614
1606941300000|2020-12-02 20:35:00|200212.1|200062.1|200215.2|200065.2|200216.6|200066.6|200150.2|200000.2|610
1606941600000|2020-12-02 20:40:00|200214.4|200064.4|200118.7|199968.7|200237.2|200087.2|200111.7|199961.7|712
1606941900000|2020-12-02 20:45:00|200117.7|199967.7|200170.5|200020.5|200187.8|200037.8|200106.3|199956.3|589
1606942200000|2020-12-02 20:50:00|200171.1|200021.1|200213.1|200063.1|200255.7|200105.7|200121.6|199971.6|770
1606942500000|2020-12-02 20:55:00|200208.7|200058.7|200161.3|200011.3|200231.7|200081.7|200135.7|199985.7|746
1606942800000|2020-12-02 21:00:00|200149.1|199999.1|200130.2|199980.2|200160.3|200010.3|200118.8|199968.8|555
1606943100000|2020-12-02 21:05:00|200130.6|199980.6|200057.9|199907.9|200133.9|199983.9|200026.1|199876.1|496
1606943400000|2020-12-02 21:10:00|200057.4|199907.4|200077.5|199927.5|200109.6|199965.9|200015.9|199900.3|568
1606943700000|2020-12-02 21:15:00|200077.1|199927.1|200082.8|199932.8|200101.9|199951.9|200051.6|199901.6|522
1606944000000|2020-12-02 21:20:00|200084|199934|200059.4|199909.4|200087.6|199937.6|200035.8|199885.8|478
1606944300000|2020-12-02 21:25:00|200058.9|199908.9|199985.8|199835.8|200065.6|199915.6|199932.1|199782.1|567
1606944600000|2020-12-02 21:30:00|199988.5|199838.5|199776|199626|199996.4|199846.4|199770.8|199620.8|631
1606944900000|2020-12-02 21:35:00|199764.7|199614.7|199708.6|199558.6|199780.9|199630.9|199667|199517|463
1606945200000|2020-12-02 21:40:00|199705.8|199555.8|199725.8|199575.8|199734.9|199584.9|199698.6|199548.6|339
1606945500000|2020-12-02 21:45:00|199734.4|199584.4|199754.5|199604.5|199783.1|199633.1|199645|199550.3|469
1606945800000|2020-12-02 21:50:00|199752.6|199602.6|199761.7|199611.7|199785.9|199635.9|199748.1|199598.1|502
1606946100000|2020-12-02 21:55:00|199763.3|199613.3|199753.7|199603.7|199788.1|199638.1|199711.1|199561.1|464
1606946400000|2020-12-02 22:00:00|199741.5|199591.5|199936.3|199617.3|199936.6|199617.6|199698.2|199548.2|78
1606946700000|2020-12-02 22:05:00|199964.8|199645.8|199997.3|199690.1|200142.7|199898.3|199841.8|199522.8|319
1606947000000|2020-12-02 22:10:00|199997|199690.3|200019.2|199719.5|200082|199788.2|199918.5|199659.4|221
1606947300000|2020-12-02 22:15:00|199931.8|199781.8|200039.4|199720.4|200098.1|199806|199931.8|199680.9|143
1606947600000|2020-12-02 22:20:00|200043.2|199724.2|200076.7|199757.7|200131|199812|199899.7|199580.7|185
1606947900000|2020-12-02 22:25:00|200062.3|199743.3|199985.8|199666.8|200073.4|199754.4|199858.4|199539.4|156
1606948200000|2020-12-02 22:30:00|200008.3|199689.3|200009|199690|200111.4|199811.4|199951.5|199632.5|271
1606948500000|2020-12-02 22:35:00|200058.9|199739.9|200058|199739|200103.3|199784.3|199938.8|199619.8|246
1606948800000|2020-12-02 22:40:00|200055.6|199736.6|200043.8|199724.8|200099|199780|199985.1|199666.1|281
1606949100000|2020-12-02 22:45:00|200038.1|199719.1|200082.3|199763.3|200091.1|199772.1|199998.2|199679.2|268
1606949400000|2020-12-02 22:50:00|200031.8|199712.8|200046.1|199727.1|200093.9|199827.6|199975.6|199686.1|243
1606949700000|2020-12-02 22:55:00|200033.5|199718.1|199860|199710|200095.2|199776.2|199804.1|199602|406
1606950000000|2020-12-02 23:00:00|199920.7|199670.6|199985.4|199835.4|200010.7|199860.7|199860.6|199670.6|566
1606950300000|2020-12-02 23:05:00|199984.7|199834.7|200016.3|199866.3|200030.9|199880.9|199976.3|199826.3|362
1606950600000|2020-12-02 23:10:00|200016.5|199866.5|200067.2|199917.2|200070.6|199920.6|200000.8|199850.8|357
1606950900000|2020-12-02 23:15:00|200068|199918|200069.5|199919.5|200079.8|199929.8|200020.7|199870.7|410
1606951200000|2020-12-02 23:20:00|200067.6|199917.6|200080.9|199930.9|200100.1|199950.1|200038.5|199888.5|342
1606951500000|2020-12-02 23:25:00|200071.2|199921.2|200031.5|199881.5|200091.5|199941.5|200017.7|199867.7|329
1606951800000|2020-12-02 23:30:00|200029.3|199879.3|199980.4|199830.4|200029.3|199879.3|199958.6|199808.6|344
1606952100000|2020-12-02 23:35:00|199976.9|199826.9|199975.7|199825.7|199985.8|199835.8|199961.7|199811.7|291
1606952400000|2020-12-02 23:40:00|199978.6|199828.6|200008.8|199858.8|200019.8|199869.8|199966|199816|322
1606952700000|2020-12-02 23:45:00|200013.5|199863.5|200010.5|199860.5|200023.5|199873.5|199983.8|199833.8|313
1606953000000|2020-12-02 23:50:00|200012.7|199862.7|200085.1|199935.1|200085.1|199935.1|200008.9|199858.9|363
1606953300000|2020-12-02 23:55:00|200078.2|199928.2|200051.8|199901.8|200078.2|199928.2|200020.2|199870.2|321
1606953600000|2020-12-03 00:00:00|200052.9|199902.9|200087.8|199937.8|200120.8|199970.8|200052.9|199902.9|477
1606953900000|2020-12-03 00:05:00|200083.3|199933.3|200127.4|199977.4|200138.9|199988.9|200036.5|199886.5|352
1606954200000|2020-12-03 00:10:00|200127.2|199977.2|200129.8|199979.8|200163|200013|200121.1|199971.1|448
1606954500000|2020-12-03 00:15:00|200130|199980|200265.7|200115.7|200276.5|200126.5|200130|199980|436
1606954800000|2020-12-03 00:20:00|200273.5|200123.5|200260.8|200110.8|200274.2|200124.2|200226.2|200076.2|386
1606955100000|2020-12-03 00:25:00|200259|200109|200179.8|200029.8|200272.1|200122.1|200157.2|200007.2|407
1606955400000|2020-12-03 00:30:00|200179.6|200029.6|200203.7|200053.7|200207|200057|200080.3|199930.3|440
1606955700000|2020-12-03 00:35:00|200202.3|200052.3|200213.7|200063.7|200231.3|200081.3|200170.9|200020.9|372
1606956000000|2020-12-03 00:40:00|200212.8|200062.8|200264.8|200114.8|200275.8|200125.8|200208.2|200058.2|317
1606956300000|2020-12-03 00:45:00|200273.3|200123.3|200305.7|200155.7|200320.9|200170.9|200238.9|200088.9|368
1606956600000|2020-12-03 00:50:00|200307.5|200157.5|200268.6|200118.6|200317.1|200167.1|200259.2|200109.2|341
1606956900000|2020-12-03 00:55:00|200268.7|200118.7|200373.7|200223.7|200378.3|200228.3|200259.2|200109.2|340
1606957200000|2020-12-03 01:00:00|200372.7|200222.7|200232.4|200082.4|200372.7|200222.7|200215.8|200065.8|480
1606957500000|2020-12-03 01:05:00|200237.8|200087.8|200267.5|200117.5|200271.7|200121.7|200229.8|200079.8|409
1606957800000|2020-12-03 01:10:00|200268.4|200118.4|200279.9|200129.9|200306.6|200156.6|200254.4|200104.4|338
1606958100000|2020-12-03 01:15:00|200289.3|200139.3|200281.3|200131.3|200337.6|200187.6|200280.3|200130.3|433
1606958400000|2020-12-03 01:20:00|200280.5|200130.5|200273.2|200123.2|200293.2|200143.2|200232.6|200082.6|399
1606958700000|2020-12-03 01:25:00|200267.5|200117.5|200220.5|200070.5|200298|200148|200205.1|200055.1|508
1606959000000|2020-12-03 01:30:00|200219.6|200069.6|200296.3|200146.3|200308.8|200158.8|200199.5|200049.5|431
1606959300000|2020-12-03 01:35:00|200297|200147|200251.5|200101.5|200307|200157|200239.5|200089.5|454
1606959600000|2020-12-03 01:40:00|200251.1|200101.1|200217.5|200067.5|200251.2|200101.2|200208.1|200058.1|391
1606959900000|2020-12-03 01:45:00|200216.2|200066.2|200145.6|199995.6|200231.9|200081.9|200144.6|199994.6|304
1606960200000|2020-12-03 01:50:00|200146.9|199996.9|200149.7|199999.7|200192|200042|200094.7|199944.7|438
1606960500000|2020-12-03 01:55:00|200155|200005|200195.4|200045.4|200223.5|200073.5|200153|200003|276
1606960800000|2020-12-03 02:00:00|200195.5|200045.5|200179.2|200029.2|200203.3|200053.3|200146.9|199996.9|280
1606961100000|2020-12-03 02:05:00|200179.8|200029.8|200222.7|200072.7|200227.1|200077.1|200177.1|200027.1|389
1606961400000|2020-12-03 02:10:00|200224|200074|200191.1|200041.1|200270.1|200120.1|200141.6|199991.6|568
1606961700000|2020-12-03 02:15:00|200189.4|200039.4|200263.1|200113.1|200267.5|200117.5|200186.7|200036.7|519
1606962000000|2020-12-03 02:20:00|200267.9|200117.9|200153|200003|200282.9|200132.9|200144.7|199994.7|400
1606962300000|2020-12-03 02:25:00|200152.9|200002.9|200199.4|200049.4|200214.8|200064.8|200139.9|199989.9|388
1606962600000|2020-12-03 02:30:00|200204.3|200054.3|200171.3|200021.3|200204.3|200054.3|200141.9|199991.9|357
1606962900000|2020-12-03 02:35:00|200171.7|200021.7|200143.3|199993.3|200171.7|200021.7|200117.5|199967.5|400
1606963200000|2020-12-03 02:40:00|200145.9|199995.9|200117.1|199967.1|200149.4|199999.4|200091.2|199941.2|395
1606963500000|2020-12-03 02:45:00|200118.1|199968.1|200101.8|199951.8|200138.9|199988.9|200091.4|199941.4|481
1606963800000|2020-12-03 02:50:00|200101.4|199951.4|200086.3|199936.3|200145.9|199995.9|200085.6|199935.6|412
1606964100000|2020-12-03 02:55:00|200087.4|199937.4|200077.3|199927.3|200112.8|199962.8|200073.5|199923.5|309
1606964400000|2020-12-03 03:00:00|200077.7|199927.7|200002.5|199852.5|200115.6|199965.6|199995.6|199845.6|418
1606964700000|2020-12-03 03:05:00|200007.4|199857.4|199977.7|199827.7|200040.8|199890.8|199962.6|199812.6|419
1606965000000|2020-12-03 03:10:00|199973.4|199823.4|200005.9|199855.9|200044.5|199894.5|199968|199818|431
1606965300000|2020-12-03 03:15:00|200017.5|199867.5|199925.8|199775.8|200017.5|199867.5|199923.3|199773.3|437
1606965600000|2020-12-03 03:20:00|199926.1|199776.1|200028.4|199878.4|200061.2|199911.2|199926.1|199776.1|388
1606965900000|2020-12-03 03:25:00|200026.8|199876.8|200082.4|199932.4|200100|199950|200021.3|199871.3|403
1606966200000|2020-12-03 03:30:00|200079.6|199929.6|200069.9|199919.9|200079.6|199929.6|200053.4|199903.4|245
1606966500000|2020-12-03 03:35:00|200066.9|199916.9|200100.1|199950.1|200114.6|199964.6|200061.2|199911.2|262
1606966800000|2020-12-03 03:40:00|200100.3|199950.3|200019.9|199869.9|200112.4|199962.4|200006.3|199856.3|334
1606967100000|2020-12-03 03:45:00|200019.1|199869.1|199991.1|199841.1|200028.9|199878.9|199960.4|199810.4|309
1606967400000|2020-12-03 03:50:00|199992.7|199842.7|200015.8|199865.8|200022.8|199872.8|199979.4|199829.4|321
1606967700000|2020-12-03 03:55:00|200016|199866|199986.2|199836.2|200022.7|199872.7|199981.5|199831.5|363
1606968000000|2020-12-03 04:00:00|199988.1|199838.1|200051.6|199901.6|200066.6|199916.6|199968|199818|398
1606968300000|2020-12-03 04:05:00|200049.7|199899.7|200055.7|199905.7|200060.2|199910.2|200039.6|199889.6|259
1606968600000|2020-12-03 04:10:00|200050.2|199900.2|200061.5|199911.5|200113.9|199963.9|200048.5|199898.5|319
1606968900000|2020-12-03 04:15:00|200063.3|199913.3|200052|199902|200107.1|199957.1|200052|199902|311
1606969200000|2020-12-03 04:20:00|200054.5|199904.5|200212.4|200062.4|200219.3|200069.3|200049.8|199899.8|341
1606969500000|2020-12-03 04:25:00|200212.3|200062.3|200186|200036|200213.8|200063.8|200174.3|200024.3|294
1606969800000|2020-12-03 04:30:00|200187.4|200037.4|200150.6|200000.6|200188.1|200038.1|200136.7|199986.7|315
1606970100000|2020-12-03 04:35:00|200151.9|200001.9|200329.7|200179.7|200341.3|200191.3|200151.9|200001.9|421
1606970400000|2020-12-03 04:40:00|200326.8|200176.8|200301.1|200151.1|200343.6|200193.6|200281.5|200131.5|395
1606970700000|2020-12-03 04:45:00|200299.3|200149.3|200298.4|200148.4|200312.7|200162.7|200275|200125|326
1606971000000|2020-12-03 04:50:00|200298.7|200148.7|200210.7|200060.7|200307.6|200157.6|200203.8|200053.8|422
1606971300000|2020-12-03 04:55:00|200211.5|200061.5|200183.3|200033.3|200227.3|200077.3|200173.6|200023.6|380
1606971600000|2020-12-03 05:00:00|200186.5|200036.5|200297.6|200147.6|200311.8|200161.8|200181.2|200031.2|354
1606971900000|2020-12-03 05:05:00|200297.1|200147.1|200211.1|200061.1|200299.9|200149.9|200185.7|200035.7|327
1606972200000|2020-12-03 05:10:00|200212.3|200062.3|200171.3|200021.3|200226.2|200076.2|200163.1|200013.1|323
1606972500000|2020-12-03 05:15:00|200165.5|200015.5|200213.2|200063.2|200235.3|200085.3|200162.8|200012.8|331
1606972800000|2020-12-03 05:20:00|200212.5|200062.5|200193.8|200043.8|200214.3|200064.3|200165.3|200015.3|338
1606973100000|2020-12-03 05:25:00|200194.1|200044.1|200177.1|200027.1|200220.2|200070.2|200173.9|200023.9|326
1606973400000|2020-12-03 05:30:00|200177|200027|200217.9|200067.9|200217.9|200067.9|200164.7|200014.7|357
1606973700000|2020-12-03 05:35:00|200216.7|200066.7|200184.2|200034.2|200220.1|200070.1|200161.3|200011.3|329
1606974000000|2020-12-03 05:40:00|200181.5|200031.5|200086.7|199936.7|200185.1|200035.1|200047.1|199897.1|356
1606974300000|2020-12-03 05:45:00|200087.1|199937.1|200131.9|199981.9|200156|200006|200081.5|199931.5|279
1606974600000|2020-12-03 05:50:00|200133.6|199983.6|200137.1|199987.1|200164.4|200014.4|200120.3|199970.3|328
1606974900000|2020-12-03 05:55:00|200133.9|199983.9|200129.1|199979.1|200162.8|200012.8|200117.9|199967.9|332
1606975200000|2020-12-03 06:00:00|200132|199982|200093.1|199943.1|200139.2|199989.2|200087.5|199937.5|442
1606975500000|2020-12-03 06:05:00|200093.7|199943.7|200088.8|199938.8|200100.6|199950.6|200053.4|199903.4|416
1606975800000|2020-12-03 06:10:00|200086.2|199936.2|200090.6|199940.6|200116.6|199966.6|200058.5|199908.5|321
1606976100000|2020-12-03 06:15:00|200090.2|199940.2|200041.5|199891.5|200094.3|199944.3|200038.9|199888.9|362
1606976400000|2020-12-03 06:20:00|200039.3|199889.3|200011.3|199861.3|200061|199911|199996.5|199846.5|390
1606976700000|2020-12-03 06:25:00|200010.9|199860.9|200129.6|199979.6|200135.3|199985.3|200005.2|199855.2|414
1606977000000|2020-12-03 06:30:00|200128.5|199978.5|200172.2|200022.2|200177.6|200027.6|200097.1|199947.1|459
1606977300000|2020-12-03 06:35:00|200173.2|200023.2|200209.5|200059.5|200226.1|200076.1|200166.7|200016.7|349
1606977600000|2020-12-03 06:40:00|200219.1|200069.1|200220.3|200070.3|200233.9|200083.9|200201.8|200051.8|295
1606977900000|2020-12-03 06:45:00|200220|200070|200166.9|200016.9|200228.4|200078.4|200159.7|200009.7|394
1606978200000|2020-12-03 06:50:00|200167.1|200017.1|200112|199962|200177.3|200027.3|200110.9|199960.9|328
1606978500000|2020-12-03 06:55:00|200111.9|199961.9|199974.6|199824.6|200113.7|199963.7|199957.4|199807.4|451
1606978800000|2020-12-03 07:00:00|199978.7|199828.7|199832|199682|200013.3|199863.3|199832|199682|677
1606979100000|2020-12-03 07:05:00|199834|199684|199910.8|199760.8|199930.8|199780.8|199781.5|199631.5|580
1606979400000|2020-12-03 07:10:00|199920.3|199770.3|199783.7|199633.7|199944.8|199794.8|199783.7|199633.7|610
1606979700000|2020-12-03 07:15:00|199790.7|199640.7|199822.3|199672.3|199846|199696|199749.9|199599.9|505
1606980000000|2020-12-03 07:20:00|199805.5|199655.5|199818.7|199668.7|199835.8|199685.8|199720.8|199570.8|592
1606980300000|2020-12-03 07:25:00|199823.3|199673.3|199815.5|199665.5|199876.4|199726.4|199737.8|199587.8|611
1606980600000|2020-12-03 07:30:00|199814.8|199664.8|199781.9|199631.9|199844.5|199694.5|199765.6|199615.6|504
1606980900000|2020-12-03 07:35:00|199781.7|199631.7|199814|199664|199838.6|199688.6|199772.5|199622.5|530
1606981200000|2020-12-03 07:40:00|199815.4|199665.4|199819.2|199669.2|199856.9|199706.9|199745.3|199595.3|515
1606981500000|2020-12-03 07:45:00|199820|199670|199811.5|199661.5|199855.2|199705.2|199773.8|199623.8|449
1606981800000|2020-12-03 07:50:00|199812|199662|199828.4|199678.4|199847.1|199697.1|199768.6|199618.6|514
1606982100000|2020-12-03 07:55:00|199828.6|199678.6|199765.7|199615.7|199838.2|199688.2|199739.6|199589.6|611
1606982400000|2020-12-03 08:00:00|199764.9|199614.9|199840.3|199690.3|199844.3|199694.3|199691.5|199541.5|704
1606982700000|2020-12-03 08:05:00|199839.4|199689.4|199810|199660|199890.2|199740.2|199754|199604|623
1606983000000|2020-12-03 08:10:00|199809.5|199659.5|199780.7|199630.7|199817.8|199667.8|199690.7|199540.7|561
1606983300000|2020-12-03 08:15:00|199754.5|199604.5|199905.2|199755.2|199919.5|199769.5|199750.1|199600.1|644
1606983600000|2020-12-03 08:20:00|199902.8|199752.8|199787.8|199637.8|200015.6|199865.6|199783.9|199633.9|723
1606983900000|2020-12-03 08:25:00|199789.2|199639.2|199818|199668|199826.2|199676.2|199744.5|199594.5|748
1606984200000|2020-12-03 08:30:00|199816.6|199666.6|199853.1|199703.1|199874.7|199724.7|199808.8|199658.8|628
1606984500000|2020-12-03 08:35:00|199854.4|199704.4|199852.9|199702.9|199982.8|199832.8|199845|199695|715
1606984800000|2020-12-03 08:40:00|199854.6|199704.6|199971|199821|200033|199883|199829.5|199679.5|646
1606985100000|2020-12-03 08:45:00|199970.2|199820.2|199979.1|199829.1|199986.1|199836.1|199880.7|199730.7|626
1606985400000|2020-12-03 08:50:00|199976.7|199826.7|199906.8|199756.8|199988.1|199838.1|199848.8|199698.8|750
1606985700000|2020-12-03 08:55:00|199906.1|199756.1|199941.8|199791.8|199960.5|199810.5|199861.3|199711.3|784
1606986000000|2020-12-03 09:00:00|199938.4|199788.4|199814.9|199664.9|199938.4|199788.4|199801.8|199651.8|783
1606986300000|2020-12-03 09:05:00|199807.9|199657.9|199788.1|199638.1|199842.5|199692.5|199760.2|199610.2|751
1606986600000|2020-12-03 09:10:00|199782.8|199632.8|199771.7|199621.7|199841.5|199691.5|199694.3|199544.3|692
1606986900000|2020-12-03 09:15:00|199772.9|199622.9|199907.8|199757.8|199914.2|199764.2|199713.5|199563.5|701
1606987200000|2020-12-03 09:20:00|199906.7|199756.7|200099.1|199949.1|200099.1|199949.1|199905.7|199755.7|691
1606987500000|2020-12-03 09:25:00|200098.8|199948.8|200048.9|199898.9|200147.5|199997.5|199992.9|199842.9|742
1606987800000|2020-12-03 09:30:00|200055.5|199905.5|200267.3|200117.3|200275|200125|200054.4|199904.4|743
1606988100000|2020-12-03 09:35:00|200267.7|200117.7|200264|200114|200306.6|200156.6|200206.1|200056.1|602
1606988400000|2020-12-03 09:40:00|200264.3|200114.3|200217.5|200067.5|200344.7|200194.7|200200.2|200050.2|706
1606988700000|2020-12-03 09:45:00|200216.4|200066.4|200065.1|199915.1|200294.2|200144.2|200042.8|199892.8|855
1606989000000|2020-12-03 09:50:00|200065.2|199915.2|199989.2|199839.2|200082.1|199932.1|199983.3|199833.3|695
1606989300000|2020-12-03 09:55:00|199991.1|199841.1|199923.9|199773.9|200018.2|199868.2|199880.6|199730.6|708
1606989600000|2020-12-03 10:00:00|199922.4|199772.4|199906.2|199756.2|199964.6|199814.6|199899.1|199749.1|663
1606989900000|2020-12-03 10:05:00|199906.7|199756.7|199895.2|199745.2|199938.8|199788.8|199831|199681|739
1606990200000|2020-12-03 10:10:00|199895.5|199745.5|200058.2|199908.2|200060|199910|199890.7|199740.7|665
1606990500000|2020-12-03 10:15:00|200059|199909|200145.9|199995.9|200164.1|200014.1|200055.2|199905.2|707
1606990800000|2020-12-03 10:20:00|200145.6|199995.6|200142.3|199992.3|200145.6|199995.6|200044.9|199894.9|665
1606991100000|2020-12-03 10:25:00|200147.4|199997.4|200265.2|200115.2|200267.8|200117.8|200146.6|199996.6|702
1606991400000|2020-12-03 10:30:00|200264.4|200114.4|200306.1|200156.1|200343|200193|200234.3|200084.3|704
1606991700000|2020-12-03 10:35:00|200306|200156|200184.6|200034.6|200321.7|200171.7|200183.8|200033.8|604
1606992000000|2020-12-03 10:40:00|200186.7|200036.7|200163.3|200013.3|200200.6|200050.6|200135.8|199985.8|643
1606992300000|2020-12-03 10:45:00|200108.1|200058.1|200176.5|200026.5|200248.6|200098.6|200105.4|200004.9|610
1606992600000|2020-12-03 10:50:00|200177.8|200027.8|200069.8|199919.8|200180.5|200030.5|200052|199902|658
1606992900000|2020-12-03 10:55:00|200068.7|199918.7|200092.2|199942.2|200111.8|199961.8|200032.2|199882.2|658
1606993200000|2020-12-03 11:00:00|200093.3|199943.3|200009.4|199859.4|200114.7|199964.7|200006.6|199856.6|659
1606993500000|2020-12-03 11:05:00|200010.1|199860.1|200000.7|199850.7|200063.8|199913.8|199949.2|199799.2|699
1606993800000|2020-12-03 11:10:00|200001.7|199851.7|200048.5|199898.5|200051.3|199901.3|199992.9|199842.9|612
1606994100000|2020-12-03 11:15:00|200046.9|199896.9|199966|199816|200082|199932|199963.4|199813.4|632
1606994400000|2020-12-03 11:20:00|199968.7|199818.7|199931.3|199781.3|199969.3|199819.3|199828.1|199678.1|728
1606994700000|2020-12-03 11:25:00|199931.5|199781.5|199929.8|199779.8|200018.1|199868.1|199914|199764|723
1606995000000|2020-12-03 11:30:00|199931.2|199781.2|199777.4|199627.4|199978.2|199828.2|199758.5|199608.5|697
1606995300000|2020-12-03 11:35:00|199778.8|199628.8|199740.8|199590.8|199802.4|199652.4|199699.9|199549.9|621
1606995600000|2020-12-03 11:40:00|199741|199591|199738.4|199588.4|199903.8|199753.8|199681|199531|770
1606995900000|2020-12-03 11:45:00|199742.3|199592.3|199787.8|199637.8|199795.3|199645.3|199699.3|199549.3|588
1606996200000|2020-12-03 11:50:00|199787.7|199637.7|199829.1|199679.1|199885.5|199735.5|199753.1|199603.1|589
1606996500000|2020-12-03 11:55:00|199828.9|199678.9|199816.6|199666.6|199861.3|199711.3|199775.2|199625.2|753
1606996800000|2020-12-03 12:00:00|199817.1|199667.1|199691.7|199541.7|199878.7|199728.7|199685.1|199535.1|830
1606997100000|2020-12-03 12:05:00|199693.2|199543.2|199814.3|199664.3|199827.4|199677.4|199663.7|199513.7|828
1606997400000|2020-12-03 12:10:00|199814.2|199664.2|199674.2|199524.2|199822.9|199672.9|199615.6|199496|703
1606997700000|2020-12-03 12:15:00|199678.3|199528.3|199628.7|199478.7|199686.4|199536.4|199577.4|199443.2|663
1606998000000|2020-12-03 12:20:00|199628.5|199478.5|199452.4|199302.4|199641.8|199491.8|199209.2|199059.2|849
1606998300000|2020-12-03 12:25:00|199448.8|199298.8|199208.2|199058.2|199461.6|199311.6|199167.5|199025.6|796
1606998600000|2020-12-03 12:30:00|199208|199058|199295|199145|199352.6|199236.5|199195.4|199045.4|695
1606998900000|2020-12-03 12:35:00|199293.8|199143.8|199253.6|199103.6|199336.3|199186.3|199105.5|198955.5|724
1606999200000|2020-12-03 12:40:00|199246.8|199096.8|199140.6|198990.6|199251.6|199101.6|199108|198958|705
1606999500000|2020-12-03 12:45:00|199142.2|198992.2|199145.4|198995.4|199184.3|199034.3|199115.8|198965.8|655
1606999800000|2020-12-03 12:50:00|199145.1|198995.1|199226.2|199076.2|199234.4|199084.4|199101.5|198951.5|685
1607000100000|2020-12-03 12:55:00|199225.9|199075.9|198980.1|198830.1|199262.5|199112.5|198967|198817|786
1607000400000|2020-12-03 13:00:00|198988.6|198838.6|198971|198821|199104.3|198954.3|198945.8|198795.8|942
1607000700000|2020-12-03 13:05:00|198970.3|198820.3|198832.1|198682.1|199008.7|198858.7|198739.5|198589.5|846
1607001000000|2020-12-03 13:10:00|198833.5|198683.5|198727.5|198577.5|198833.5|198683.5|198694.3|198544.3|786
1607001300000|2020-12-03 13:15:00|198729.7|198579.7|198814.7|198664.7|198830.8|198680.8|198696.5|198546.5|834
1607001600000|2020-12-03 13:20:00|198811.1|198661.1|198745.6|198595.6|198893.9|198743.9|198692.3|198542.3|867
1607001900000|2020-12-03 13:25:00|198743.6|198593.6|198741.5|198591.5|198776.7|198660.2|198686.5|198536.5|824
1607002200000|2020-12-03 13:30:00|198752.3|198602.3|198905.8|198755.8|198929.4|198779.4|198702.8|198552.8|884
1607002500000|2020-12-03 13:35:00|198908.6|198758.6|199051.5|198901.5|199111.5|198961.5|198908.6|198758.6|812
1607002800000|2020-12-03 13:40:00|199051.9|198901.9|199039.6|198889.6|199079.6|198929.6|199003.2|198853.2|879
1607003100000|2020-12-03 13:45:00|199042.6|198892.6|199141.4|198991.4|199189|199039|198945.9|198795.9|845
1607003400000|2020-12-03 13:50:00|199150.1|199000.1|199210.5|199060.5|199334.4|199184.4|199150.1|199000.1|869
1607003700000|2020-12-03 13:55:00|199209.7|199059.7|199200.2|199050.2|199313.6|199163.6|199126.8|198976.8|898
1607004000000|2020-12-03 14:00:00|199196.7|199046.7|199226.1|199076.1|199269.9|199168.9|199023.5|198873.5|947
1607004300000|2020-12-03 14:05:00|199236|199086|199209.6|199059.6|199261.5|199133.6|199055.3|198905.3|888
1607004600000|2020-12-03 14:10:00|199209.8|199059.8|199198|199048|199300.8|199183.7|199178.6|199043|901
1607004900000|2020-12-03 14:15:00|199198.5|199048.5|199188.4|199038.4|199237.9|199123.2|199128.7|199018.6|861
1607005200000|2020-12-03 14:20:00|199188.3|199038.3|199302.3|199152.3|199311.2|199161.2|199153.3|199016.1|895
1607005500000|2020-12-03 14:25:00|199304.2|199154.2|199235.2|199085.2|199304.2|199154.2|199211.9|199061.9|820
1607005800000|2020-12-03 14:30:00|199234.8|199084.8|199495.2|199345.2|199504.7|199354.7|199182.4|199032.4|1010
1607006100000|2020-12-03 14:35:00|199496.8|199346.8|199407.9|199257.9|199631.2|199481.2|199402.6|199252.6|1026
1607006400000|2020-12-03 14:40:00|199407.5|199257.5|199339.7|199189.7|199564.7|199414.7|199235.8|199085.8|1011
1607006700000|2020-12-03 14:45:00|199340.4|199190.4|199194.1|199044.1|199364.3|199214.3|199168.2|199018.2|962
1607007000000|2020-12-03 14:50:00|199195|199045|199283.3|199133.3|199291.7|199141.7|199160.3|199010.3|919
1607007300000|2020-12-03 14:55:00|199285|199135|199172.1|199022.1|199311.3|199161.3|199145.1|198995.1|883
1607007600000|2020-12-03 15:00:00|199165.7|199015.7|198994.6|198844.6|199177.7|199027.7|198989.3|198839.3|944
1607007900000|2020-12-03 15:05:00|198996.2|198846.2|198970.9|198820.9|199002.5|198852.5|198863.4|198743.3|880
1607008200000|2020-12-03 15:10:00|198971.7|198821.7|198828.2|198678.2|198990|198840|198781.5|198631.5|898
1607008500000|2020-12-03 15:15:00|198827.5|198677.5|198893.9|198743.9|198910.9|198760.9|198773.2|198623.2|966
1607008800000|2020-12-03 15:20:00|198894|198744|199058.8|198908.8|199058.8|198908.8|198854.1|198714.3|857
1607009100000|2020-12-03 15:25:00|199061.4|198911.4|199149.1|198999.1|199153.2|199003.2|199007.2|198895.7|842
1607009400000|2020-12-03 15:30:00|199150.7|199000.7|199245.7|199095.7|199248.3|199098.3|199100.1|198957.2|939
1607009700000|2020-12-03 15:35:00|199243.9|199093.9|199232.3|199082.3|199404.5|199254.5|199225.7|199075.7|944
1607010000000|2020-12-03 15:40:00|199235.4|199085.4|199190.7|199040.7|199264.3|199114.3|199133.7|198983.7|918
1607010300000|2020-12-03 15:45:00|199190.3|199040.3|199314.9|199164.9|199364.4|199214.4|199177.7|199027.7|906
1607010600000|2020-12-03 15:50:00|199313.3|199163.3|199225.4|199075.4|199318.5|199168.5|199154.9|199004.9|863
1607010900000|2020-12-03 15:55:00|199226.9|199076.9|198907.3|198757.3|199299.1|199149.1|198827.8|198677.8|989
1607011200000|2020-12-03 16:00:00|198902.9|198752.9|199141.1|198991.1|199240.8|199090.8|198796.3|198646.3|975
1607011500000|2020-12-03 16:05:00|199135.9|198985.9|199172.3|199022.3|199209.3|199073.2|199103|198953|856
1607011800000|2020-12-03 16:10:00|199173.3|199023.3|199102.1|198952.1|199208.3|199097.8|199064.9|198914.9|933
1607012100000|2020-12-03 16:15:00|199101.9|198951.9|199049.6|198899.6|199120.3|198998.8|198991.2|198841.2|877
1607012400000|2020-12-03 16:20:00|199047.9|198897.9|199075.5|198925.5|199093.7|198943.7|199036.7|198886.7|817
1607012700000|2020-12-03 16:25:00|199075.6|198925.6|199072.1|198922.1|199122.3|198987.6|199004.8|198864|817
1607013000000|2020-12-03 16:30:00|199078.4|198928.4|198997.1|198847.1|199107.8|198957.8|198974.4|198824.4|700
1607013300000|2020-12-03 16:35:00|199016.2|198866.2|198985.2|198835.2|199037.4|198887.4|198935.9|198785.9|771
1607013600000|2020-12-03 16:40:00|198985.1|198835.1|199088.4|198938.4|199126.4|198976.4|198981.5|198831.5|780
1607013900000|2020-12-03 16:45:00|199091.6|198941.6|198989.3|198839.3|199091.6|198941.6|198978.5|198828.5|773
1607014200000|2020-12-03 16:50:00|198986.3|198836.3|198995.3|198845.3|199017|198867|198891.8|198741.8|902
1607014500000|2020-12-03 16:55:00|198995.7|198845.7|198967.8|198817.8|199068|198918|198824.2|198705.1|841
1607014800000|2020-12-03 17:00:00|198970.7|198820.7|199025.1|198875.1|199044.1|198894.1|198920.1|198770.1|854
1607015100000|2020-12-03 17:05:00|199024.4|198874.4|199180.5|199030.5|199222.8|199072.8|199004.5|198854.5|903
1607015400000|2020-12-03 17:10:00|199182.2|199032.2|199207.7|199057.7|199241.4|199100.7|199148.8|199004.9|845
1607015700000|2020-12-03 17:15:00|199210.1|199060.1|199212.2|199062.2|199233|199094.5|199090.3|198974.1|848
1607016000000|2020-12-03 17:20:00|199221.4|199071.4|199123.9|198973.9|199256|199106|199081.1|198931.1|798
1607016300000|2020-12-03 17:25:00|199122.6|198972.6|199266.2|199116.2|199266.2|199116.2|199106.7|198956.7|742
1607016600000|2020-12-03 17:30:00|199271.9|199121.9|199168.3|199018.3|199278.3|199128.3|199103.1|198987.9|770
1607016900000|2020-12-03 17:35:00|199168|199018|199245.5|199095.5|199269|199153.3|199149.7|199008.2|747
1607017200000|2020-12-03 17:40:00|199249.7|199099.7|199112.8|198962.8|199258.5|199141.6|199074.9|198924.9|744
1607017500000|2020-12-03 17:45:00|199111.8|198961.8|199103|198953|199196.9|199046.9|199055.6|198933.1|829
1607017800000|2020-12-03 17:50:00|199103.9|198953.9|198954.8|198804.8|199121.3|198972.7|198954.5|198804.5|742
1607018100000|2020-12-03 17:55:00|198950.5|198800.5|198862.4|198712.4|198954.3|198843.9|198821.3|198706.4|610
1607018400000|2020-12-03 18:00:00|198815.8|198765.8|198955.3|198805.3|198980.4|198867.1|198815.5|198702.1|724
1607018700000|2020-12-03 18:05:00|198956.9|198806.9|198948.9|198798.9|198965.5|198820.9|198870.9|198733|678
1607019000000|2020-12-03 18:10:00|198946.3|198796.3|198867.5|198717.5|198956.7|198806.7|198865.1|198715.1|620
1607019300000|2020-12-03 18:15:00|198867|198717|198844.6|198694.6|198867.8|198737.2|198782.8|198645.4|599
1607019600000|2020-12-03 18:20:00|198846.1|198696.1|198771.6|198621.6|198849.9|198699.9|198727.1|198589.9|705
1607019900000|2020-12-03 18:25:00|198758.2|198608.2|198843.6|198693.6|198852|198702.9|198704.6|198554.6|689
1607020200000|2020-12-03 18:30:00|198844.2|198694.2|198860.2|198710.2|198878.9|198740.6|198776.2|198669|675
1607020500000|2020-12-03 18:35:00|198859.5|198709.5|198861.6|198711.6|198928.2|198799.7|198845.9|198696.6|743
1607020800000|2020-12-03 18:40:00|198861.5|198711.5|198858|198708|198890.6|198740.6|198822.4|198672.4|687
1607021100000|2020-12-03 18:45:00|198855.6|198705.6|198963.4|198813.4|198963.9|198813.9|198782|198663.6|752
1607021400000|2020-12-03 18:50:00|198964.5|198814.5|198946.3|198796.3|198977.1|198827.1|198912.9|198762.9|691
1607021700000|2020-12-03 18:55:00|198953.7|198803.7|198944.3|198794.3|198985.8|198835.8|198935.6|198785.6|769
1607022000000|2020-12-03 19:00:00|198952.2|198802.2|198785.4|198635.4|198954.8|198804.8|198765|198629.9|814
1607022300000|2020-12-03 19:05:00|198785.3|198635.3|198865.6|198715.6|198871.6|198739.4|198768.1|198628.8|738
1607022600000|2020-12-03 19:10:00|198865.8|198715.8|198955|198805|198959.7|198845.7|198816.9|198686.2|728
1607022900000|2020-12-03 19:15:00|198951.8|198801.8|199008.5|198858.5|199017.3|198867.3|198948.7|198798.7|759
1607023200000|2020-12-03 19:20:00|199008.8|198858.8|199065.5|198915.5|199071.9|198969.3|198975.4|198856.7|624
1607023500000|2020-12-03 19:25:00|199062.5|198912.5|199036.7|198886.7|199115.6|198978.9|199018.8|198881.7|637
1607023800000|2020-12-03 19:30:00|199036.1|198886.1|199113|198963|199117.5|198967.5|199021.9|198871.9|653
1607024100000|2020-12-03 19:35:00|199097.3|198947.3|199067.4|198917.4|199114.1|198964.1|199062.5|198912.5|641
1607024400000|2020-12-03 19:40:00|199064.1|198914.1|199062.7|198912.7|199091|198941|199047.4|198897.4|615
1607024700000|2020-12-03 19:45:00|199063.9|198913.9|199100.6|198950.6|199126.4|198976.4|199057|198907|528
1607025000000|2020-12-03 19:50:00|199101.7|198951.7|199067.7|198917.7|199117.3|199005.7|199015.5|198897.5|640
1607025300000|2020-12-03 19:55:00|199068|198918|199002.9|198852.9|199261.1|199133.8|199001.9|198851.9|1049
1607025600000|2020-12-03 20:00:00|199005|198855|199140.5|198990.5|199189.1|199039.1|198987.4|198837.4|801
1607025900000|2020-12-03 20:05:00|199138|198988|199164.3|199014.3|199178.2|199064.6|199114.6|198983.3|554
1607026200000|2020-12-03 20:10:00|199164.1|199014.1|199023.5|198873.5|199177.4|199027.4|199019.6|198869.6|647
1607026500000|2020-12-03 20:15:00|199021.8|198871.8|198992.8|198842.8|199064.7|198914.7|198982.9|198832.9|680
1607026800000|2020-12-03 20:20:00|198991.5|198841.5|198869.6|198719.6|199031.6|198881.6|198864.6|198714.6|764
1607027100000|2020-12-03 20:25:00|198864.8|198714.8|198826|198676|198891.6|198754.4|198802.3|198673.4|682
1607027400000|2020-12-03 20:30:00|198825.5|198675.5|198869.9|198719.9|198899.8|198749.8|198812|198662|676
1607027700000|2020-12-03 20:35:00|198876|198726|198961.3|198811.3|198963.2|198813.2|198839.8|198689.8|768
1607028000000|2020-12-03 20:40:00|198960.4|198810.4|199280.1|199130.1|199514.8|199364.8|198960.4|198810.4|1070
1607028300000|2020-12-03 20:45:00|199281.6|199131.6|198982.5|198832.5|199357.6|199207.6|198974|198824|929
1607028600000|2020-12-03 20:50:00|198984.6|198834.6|199355.1|199205.1|199367.7|199217.7|198984.6|198834.6|962
1607028900000|2020-12-03 20:55:00|199354.5|199204.5|199053.1|198903.1|199369.7|199219.7|199053.1|198903.1|953
1607029200000|2020-12-03 21:00:00|199054.5|198904.5|199140.7|198990.7|199168.6|199018.6|199011.3|198861.3|903
1607029500000|2020-12-03 21:05:00|199139.5|198989.5|199276.1|199126.1|199292.6|199142.6|199123.2|198973.2|594
1607029800000|2020-12-03 21:10:00|199271.3|199121.3|199202.3|199052.3|199284.7|199134.7|199165.7|199015.7|636
1607030100000|2020-12-03 21:15:00|199202.2|199052.2|199099.9|198949.9|199234|199084|199094.5|198944.5|493
1607030400000|2020-12-03 21:20:00|199099.8|198949.8|199130.3|198980.3|199136.2|198986.2|199017.5|198867.5|528
1607030700000|2020-12-03 21:25:00|199129.9|198979.9|199059.2|198909.2|199199.9|199049.9|199057.4|198907.4|518
1607031000000|2020-12-03 21:30:00|199042|198892|199025.8|198875.8|199103|198953|198964.6|198814.6|415
1607031300000|2020-12-03 21:35:00|199024.6|198874.6|198963.9|198813.9|199037.3|198887.3|198925.8|198775.8|482
1607031600000|2020-12-03 21:40:00|198972|198822|198906.4|198756.4|199001.9|198851.9|198883.1|198733.1|541
1607031900000|2020-12-03 21:45:00|198903.4|198753.4|198954.4|198804.4|198963|198813|198897.3|198747.3|439
1607032200000|2020-12-03 21:50:00|198950.2|198800.2|198993.6|198843.6|199008|198858|198946.9|198796.9|446
1607032500000|2020-12-03 21:55:00|199002.3|198852.3|198991.4|198841.4|199034.4|198884.4|198937.8|198776.9|354
1607032800000|2020-12-03 22:00:00|198992.1|198842.1|199077.1|198927.1|199126.6|198943.3|198992.1|198708|136
1607033100000|2020-12-03 22:05:00|199068.3|198918.3|199152.8|198891.3|199188.1|198949.4|198989.9|198670.9|335
1607033400000|2020-12-03 22:10:00|199188.1|198869.1|199078.4|198928.4|199188.1|198947.6|199027.1|198708.1|252
1607033700000|2020-12-03 22:15:00|199091.3|198941.3|199144.5|198852.1|199161.5|198947.3|199041.3|198737.3|178
1607034000000|2020-12-03 22:20:00|199148.8|198849.1|199300.4|198996.2|199301.2|199143.2|199102.2|198830.9|422
1607034300000|2020-12-03 22:25:00|199227.5|199077.5|199340.4|199021.4|199372.1|199177.5|199184.2|198865.2|398
1607034600000|2020-12-03 22:30:00|199342.5|199023.5|199224.6|198905.6|199356.8|199045.9|199141.6|198822.6|438
1607034900000|2020-12-03 22:35:00|199222.8|198903.8|199213.8|198894.8|199248.8|198929.8|199123.1|198804.1|190
1607035200000|2020-12-03 22:40:00|199208.6|198889.6|199150.4|198831.4|199235|198916|199088.7|198769.7|455
1607035500000|2020-12-03 22:45:00|199152.7|198833.7|199162.6|198843.6|199187.5|198868.5|198950.9|198631.9|253
1607035800000|2020-12-03 22:50:00|199163|198844|199151.3|198832.3|199187.5|198868.5|199065.7|198746.7|244
1607036100000|2020-12-03 22:55:00|199152.9|198833.9|199171.6|198852.6|199239|198920|199055.6|198736.6|531
1607036400000|2020-12-03 23:00:00|199175.7|198856.7|199056.7|198906.7|199193|198944.5|199036.8|198803.7|579
1607036700000|2020-12-03 23:05:00|199055.3|198905.3|199045.6|198895.6|199103.2|198931.7|199013.7|198852.6|361
1607037000000|2020-12-03 23:10:00|199052.7|198902.7|199063.8|198913.8|199078|198928|199024.2|198874.2|256
1607037300000|2020-12-03 23:15:00|199050.9|198900.9|199034.9|198884.9|199069.5|198919.5|199007.8|198857.8|304
1607037600000|2020-12-03 23:20:00|199035|198885|199035.1|198885.1|199043.6|198893.6|198980.4|198830.4|291
1607037900000|2020-12-03 23:25:00|199034.7|198884.7|199055.8|198905.8|199059.8|198909.8|199028.8|198878.8|225
1607038200000|2020-12-03 23:30:00|199057.2|198907.2|198976.8|198826.8|199057.2|198907.2|198927.5|198777.5|283
1607038500000|2020-12-03 23:35:00|198979.9|198829.9|199068.7|198918.7|199070.7|198920.7|198977.4|198827.4|314
1607038800000|2020-12-03 23:40:00|199069.1|198919.1|199092.7|198942.7|199096|198946|199056.8|198906.8|314
1607039100000|2020-12-03 23:45:00|199092.4|198942.4|199112|198962|199139.6|198989.6|199083|198933|356
1607039400000|2020-12-03 23:50:00|199108.6|198958.6|199127.2|198977.2|199220.5|199070.5|199103.5|198953.5|590
1607039700000|2020-12-03 23:55:00|199122|198972|199162.8|199012.8|199163.9|199013.9|199095|198945|661
1607040000000|2020-12-04 00:00:00|199160.8|199010.8|199089.9|198939.9|199170.9|199020.9|199072.9|198922.9|595
1607040300000|2020-12-04 00:05:00|199090.6|198940.6|199136.2|198986.2|199183|199033|199086.8|198936.8|549
1607040600000|2020-12-04 00:10:00|199136.1|198986.1|199110.3|198960.3|199140.9|198990.9|199103.2|198953.2|487
1607040900000|2020-12-04 00:15:00|199110.1|198960.1|199069.2|198919.2|199112|198962|199024.9|198874.9|654
1607041200000|2020-12-04 00:20:00|199066.6|198916.6|199058|198908|199070.7|198920.7|199023.8|198873.8|549
1607041500000|2020-12-04 00:25:00|199057.7|198907.7|198977|198827|199062.5|198912.5|198976.1|198826.1|536
1607041800000|2020-12-04 00:30:00|198977.3|198827.3|199012.2|198862.2|199058|198908|198928.6|198778.6|643
1607042100000|2020-12-04 00:35:00|199012.8|198862.8|199018.4|198868.4|199068.3|198918.3|199011.3|198861.3|500
1607042400000|2020-12-04 00:40:00|199018.2|198868.2|198940|198790|199044.4|198894.4|198930.9|198780.9|442
1607042700000|2020-12-04 00:45:00|198941.3|198791.3|198934.7|198784.7|198968|198818|198922|198772|452
1607043000000|2020-12-04 00:50:00|198937.4|198787.4|199010.2|198860.2|199015|198865|198927.5|198777.5|501
1607043300000|2020-12-04 00:55:00|199010.5|198860.5|199015.4|198865.4|199052.4|198902.4|199006.6|198856.6|574
1607043600000|2020-12-04 01:00:00|199044|198894|199047.3|198897.3|199085.5|198935.5|199026.4|198876.4|657
1607043900000|2020-12-04 01:05:00|199053.2|198903.2|199040.7|198890.7|199077.9|198927.9|198985.9|198835.9|555
1607044200000|2020-12-04 01:10:00|199042|198892|199098.4|198948.4|199105.7|198955.7|199035.1|198885.1|606
1607044500000|2020-12-04 01:15:00|199100.2|198950.2|199100.8|198950.8|199144.4|198994.4|199044.4|198894.4|630
1607044800000|2020-12-04 01:20:00|199100.3|198950.3|199056.3|198906.3|199126.2|198976.2|199053.1|198903.1|519
1607045100000|2020-12-04 01:25:00|199057.9|198907.9|199045.1|198895.1|199082.4|198932.4|199014.3|198864.3|589
1607045400000|2020-12-04 01:30:00|199051|198901|199155.9|199005.9|199178.8|199028.8|199051|198901|604
1607045700000|2020-12-04 01:35:00|199156.4|199006.4|199163.2|199013.2|199170.3|199020.3|199124.7|198974.7|509
1607046000000|2020-12-04 01:40:00|199162.9|199012.9|199123.9|198973.9|199167.8|199017.8|199115.3|198965.3|451
1607046300000|2020-12-04 01:45:00|199120.5|198970.5|199016.7|198866.7|199125.2|198975.2|198933.9|198783.9|580
1607046600000|2020-12-04 01:50:00|199016.2|198866.2|199011.8|198861.8|199035.6|198885.6|198991.6|198841.6|369
1607046900000|2020-12-04 01:55:00|199012.3|198862.3|199088.2|198938.2|199112.7|198962.7|198998|198848|467
1607047200000|2020-12-04 02:00:00|199093.1|198943.1|199116.4|198966.4|199143.8|198993.8|199050.9|198900.9|517
1607047500000|2020-12-04 02:05:00|199121|198971|199094.1|198944.1|199183.1|199033.1|199090.3|198940.3|438
1607047800000|2020-12-04 02:10:00|199093.2|198943.2|199093.6|198943.6|199116.2|198966.2|199052|198902|399
1607048100000|2020-12-04 02:15:00|199094.2|198944.2|199065.5|198915.5|199117.8|198967.8|199052.6|198902.6|399
1607048400000|2020-12-04 02:20:00|199064.2|198914.2|199024.5|198874.5|199079.2|198929.2|199015.5|198865.5|327
1607048700000|2020-12-04 02:25:00|199025.4|198875.4|199010.4|198860.4|199034.2|198884.2|198988.8|198838.8|364
1607049000000|2020-12-04 02:30:00|199010.3|198860.3|198995|198845|199024.8|198874.8|198946.1|198796.1|376
1607049300000|2020-12-04 02:35:00|198993.3|198843.3|198949.4|198799.4|198998.5|198848.5|198943.6|198793.6|287
1607049600000|2020-12-04 02:40:00|198952.1|198802.1|199072.1|198922.1|199077.1|198927.1|198951.6|198801.6|421
1607049900000|2020-12-04 02:45:00|199071.7|198921.7|198998.3|198848.3|199074.7|198924.7|198991.1|198841.1|394
1607050200000|2020-12-04 02:50:00|198997.7|198847.7|198982.3|198832.3|199005.1|198855.1|198961|198811|319
1607050500000|2020-12-04 02:55:00|198982.4|198832.4|198934|198784|198986.4|198836.4|198930.3|198780.3|395
1607050800000|2020-12-04 03:00:00|198933|198783|198902.3|198752.3|198966.9|198816.9|198894.7|198744.7|464
1607051100000|2020-12-04 03:05:00|198901.8|198751.8|198874.9|198724.9|198938.7|198788.7|198851.3|198701.3|423
1607051400000|2020-12-04 03:10:00|198877.8|198727.8|198855.3|198705.3|198897.8|198747.8|198841.6|198691.6|379
1607051700000|2020-12-04 03:15:00|198852.3|198702.3|198841.5|198691.5|198867.8|198717.8|198819|198669|397
1607052000000|2020-12-04 03:20:00|198837.1|198687.1|198813|198663|198837.1|198687.1|198764.2|198614.2|447
1607052300000|2020-12-04 03:25:00|198812.1|198662.1|198767.5|198617.5|198822.5|198672.5|198751.3|198601.3|287
1607052600000|2020-12-04 03:30:00|198802.3|198652.3|198780.9|198630.9|198820.5|198670.5|198780.9|198630.9|343
1607052900000|2020-12-04 03:35:00|198780.5|198630.5|198788.2|198638.2|198838.9|198688.9|198746.6|198596.6|373
1607053200000|2020-12-04 03:40:00|198791.2|198641.2|198801.3|198651.3|198835.4|198685.4|198770.2|198620.2|459
1607053500000|2020-12-04 03:45:00|198799.8|198649.8|198793.6|198643.6|198838.3|198688.3|198768.2|198618.2|408
1607053800000|2020-12-04 03:50:00|198794.5|198644.5|198790.4|198640.4|198806.8|198656.8|198768.3|198618.3|355
1607054100000|2020-12-04 03:55:00|198790.8|198640.8|198801.1|198651.1|198806.8|198656.8|198761.2|198611.2|314
1607054400000|2020-12-04 04:00:00|198797.9|198647.9|198803.3|198653.3|198843.5|198693.5|198797.3|198647.3|417
1607054700000|2020-12-04 04:05:00|198805|198655|198847.1|198697.1|198856.9|198706.9|198775.5|198625.5|412
1607055000000|2020-12-04 04:10:00|198848.1|198698.1|198812.8|198662.8|198856.3|198706.3|198808.7|198658.7|343
1607055300000|2020-12-04 04:15:00|198813.9|198663.9|198819.9|198669.9|198821.7|198671.7|198805|198655|152
1607055600000|2020-12-04 04:20:00|198821|198671|198848.4|198698.4|198857|198707|198817.8|198667.8|328
1607055900000|2020-12-04 04:25:00|198849.2|198699.2|198840.2|198690.2|198856.3|198706.3|198834.7|198684.7|319
1607056200000|2020-12-04 04:30:00|198842.8|198692.8|198803.3|198653.3|198848.9|198698.9|198798|198648|240
1607056500000|2020-12-04 04:35:00|198804.3|198654.3|198775.2|198625.2|198807|198657|198756.3|198606.3|264
1607056800000|2020-12-04 04:40:00|198781.1|198631.1|198769.5|198619.5|198786.2|198636.2|198757.3|198607.3|276
1607057100000|2020-12-04 04:45:00|198769.7|198619.7|198779.9|198629.9|198786.7|198636.7|198748.6|198598.6|266
1607057400000|2020-12-04 04:50:00|198780.7|198630.7|198800.9|198650.9|198821.1|198671.1|198777.4|198627.4|373
1607057700000|2020-12-04 04:55:00|198801.6|198651.6|198834.2|198684.2|198854|198704|198797.4|198647.4|373
1607058000000|2020-12-04 05:00:00|198833.9|198683.9|198805.7|198655.7|198835.7|198685.7|198795|198645|362
1607058300000|2020-12-04 05:05:00|198805|198655|198817.9|198667.9|198860.5|198710.5|198799.1|198649.1|292
1607058600000|2020-12-04 05:10:00|198818.1|198668.1|198834.4|198684.4|198852.2|198702.2|198807.3|198657.3|323
1607058900000|2020-12-04 05:15:00|198835.4|198685.4|198815.6|198665.6|198847.2|198697.2|198804.7|198654.7|321
1607059200000|2020-12-04 05:20:00|198815.7|198665.7|198846.7|198696.7|198849.2|198699.2|198803.1|198653.1|314
1607059500000|2020-12-04 05:25:00|198843.4|198693.4|198814.7|198664.7|198843.6|198693.6|198803.4|198653.4|293
1607059800000|2020-12-04 05:30:00|198814.4|198664.4|198754|198604|198814.4|198664.4|198744|198594|334
1607060100000|2020-12-04 05:35:00|198754.2|198604.2|198760.1|198610.1|198760.7|198610.7|198685.4|198535.4|426
1607060400000|2020-12-04 05:40:00|198759.8|198609.8|198739.7|198589.7|198767|198617|198723.9|198573.9|451
1607060700000|2020-12-04 05:45:00|198740|198590|198711.4|198561.4|198744.2|198594.2|198690|198540|380
1607061000000|2020-12-04 05:50:00|198711.2|198561.2|198721.4|198571.4|198748.4|198598.4|198702|198552|389
1607061300000|2020-12-04 05:55:00|198722.1|198572.1|198662.6|198512.6|198723.9|198573.9|198610.8|198460.8|453
1607061600000|2020-12-04 06:00:00|198656.5|198506.5|198637.9|198487.9|198747.6|198597.6|198634.2|198484.2|475
1607061900000|2020-12-04 06:05:00|198638.5|198488.5|198621.1|198471.1|198661|198511|198609|198459|416
1607062200000|2020-12-04 06:10:00|198620.9|198470.9|198635.5|198485.5|198671|198521|198617.7|198467.7|410
1607062500000|2020-12-04 06:15:00|198633.9|198483.9|198651.8|198501.8|198678.2|198528.2|198618.5|198468.5|396
1607062800000|2020-12-04 06:20:00|198651.9|198501.9|198627|198477|198683.2|198533.2|198613.6|198463.6|399
1607063100000|2020-12-04 06:25:00|198626.9|198476.9|198624.2|198474.2|198630.5|198480.5|198590.4|198440.4|351
1607063400000|2020-12-04 06:30:00|198624.6|198474.6|198618.8|198468.8|198642.7|198492.7|198588.6|198438.6|397
1607063700000|2020-12-04 06:35:00|198617.3|198467.3|198614|198464|198628.5|198478.5|198602.6|198452.6|351
1607064000000|2020-12-04 06:40:00|198610.4|198460.4|198624.2|198474.2|198639.3|198489.3|198585.7|198435.7|363
1607064300000|2020-12-04 06:45:00|198629.4|198479.4|198570.3|198420.3|198641.1|198517|198561.3|198411.3|375
1607064600000|2020-12-04 06:50:00|198571.3|198421.3|198510.3|198360.3|198592|198442|198491|198341|380
1607064900000|2020-12-04 06:55:00|198510.9|198360.9|198501.6|198351.6|198525.4|198375.4|198478.9|198328.9|392
1607065200000|2020-12-04 07:00:00|198504.1|198354.1|198545.7|198395.7|198548.7|198398.7|198480.4|198330.4|603
1607065500000|2020-12-04 07:05:00|198550.3|198400.3|198539.8|198389.8|198566|198416|198509.1|198359.1|487
1607065800000|2020-12-04 07:10:00|198541.6|198391.6|198544.3|198394.3|198594.5|198444.5|198523.7|198373.7|490
1607066100000|2020-12-04 07:15:00|198546.6|198396.6|198506|198356|198568.4|198418.4|198499.7|198349.7|554
1607066400000|2020-12-04 07:20:00|198508|198358|198587.6|198437.6|198590.2|198440.2|198506.8|198356.8|474
1607066700000|2020-12-04 07:25:00|198594.7|198444.7|198518.1|198368.1|198613.8|198463.8|198509.1|198359.1|586
1607067000000|2020-12-04 07:30:00|198517.9|198367.9|198547.7|198397.7|198589.7|198439.7|198507.4|198357.4|549
1607067300000|2020-12-04 07:35:00|198548.1|198398.1|198573.3|198423.3|198583.1|198433.1|198516.5|198366.5|551
1607067600000|2020-12-04 07:40:00|198573.4|198423.4|198573.7|198423.7|198601.9|198451.9|198543.3|198393.3|549
1607067900000|2020-12-04 07:45:00|198574.5|198424.5|198593.5|198443.5|198610.9|198460.9|198565.1|198415.1|530
1607068200000|2020-12-04 07:50:00|198593.3|198443.3|198646.2|198496.2|198660.7|198510.7|198556.5|198406.5|548
1607068500000|2020-12-04 07:55:00|198642.6|198492.6|198666.5|198516.5|198677.6|198527.6|198632.7|198482.7|504
1607068800000|2020-12-04 08:00:00|198666|198516|198726.4|198576.4|198794.6|198644.6|198666|198516|719
1607069100000|2020-12-04 08:05:00|198725.9|198575.9|198707.9|198557.9|198745.1|198595.1|198621.6|198500.1|764
1607069400000|2020-12-04 08:10:00|198706.4|198556.4|198574.9|198424.9|198713.3|198563.3|198529.6|198379.6|634
1607069700000|2020-12-04 08:15:00|198576.3|198426.3|198594.9|198444.9|198626|198476|198525.5|198375.5|592
1607070000000|2020-12-04 08:20:00|198594.5|198444.5|198634.1|198484.1|198650.1|198500.1|198534.7|198384.7|643
1607070300000|2020-12-04 08:25:00|198633.4|198483.4|198659|198509|198666.4|198516.4|198614.2|198464.2|538
1607070600000|2020-12-04 08:30:00|198657.2|198507.2|198604.1|198454.1|198831.5|198681.5|198578.2|198428.2|716
1607070900000|2020-12-04 08:35:00|198602.7|198452.7|198822.2|198672.2|198826.4|198676.4|198599.3|198449.3|654
1607071200000|2020-12-04 08:40:00|198826.3|198676.3|198778|198628|198858.3|198708.3|198743.5|198593.5|649
1607071500000|2020-12-04 08:45:00|198780.6|198630.6|199015.4|198865.4|199027.8|198877.8|198744.7|198594.7|721
1607071800000|2020-12-04 08:50:00|199014.2|198864.2|199028.7|198878.7|199092.2|198942.2|198939.5|198789.5|737
1607072100000|2020-12-04 08:55:00|199029.9|198879.9|198987.6|198837.6|199041.3|198891.3|198925.4|198775.4|715
1607072400000|2020-12-04 09:00:00|198991.2|198841.2|199009.5|198859.5|199067.9|198917.9|198972|198822|688
1607072700000|2020-12-04 09:05:00|199012.1|198862.1|198812.5|198662.5|199020.6|198870.6|198811.9|198661.9|685
1607073000000|2020-12-04 09:10:00|198811.8|198661.8|198844.3|198694.3|198884.6|198734.6|198774.5|198624.5|673
1607073300000|2020-12-04 09:15:00|198845.3|198695.3|198806.3|198656.3|198920.2|198770.2|198800.9|198650.9|516
1607073600000|2020-12-04 09:20:00|198806.4|198656.4|198893|198743|198928.6|198778.6|198789|198639|625
1607073900000|2020-12-04 09:25:00|198893.5|198743.5|198925.6|198775.6|198960.8|198810.8|198884.8|198734.8|563
1607074200000|2020-12-04 09:30:00|198925.1|198775.1|198858.4|198708.4|198934.5|198784.5|198774.9|198624.9|658
1607074500000|2020-12-04 09:35:00|198860.9|198710.9|198851.7|198701.7|198969.8|198819.8|198845|198695|623
1607074800000|2020-12-04 09:40:00|198853.6|198703.6|198766.6|198616.6|198854.6|198704.6|198738.8|198588.8|692
1607075100000|2020-12-04 09:45:00|198765.4|198615.4|198628.7|198478.7|198782.3|198632.3|198614.1|198464.1|909
1607075400000|2020-12-04 09:50:00|198628.9|198478.9|198568.7|198418.7|198684.4|198534.4|198562.8|198412.8|606
1607075700000|2020-12-04 09:55:00|198563.1|198413.1|198629.6|198479.6|198646.6|198496.6|198531.4|198381.4|688
1607076000000|2020-12-04 10:00:00|198639.7|198489.7|198732.6|198582.6|198815.5|198665.5|198626.6|198476.6|689
1607076300000|2020-12-04 10:05:00|198734|198584|198759.7|198609.7|198801.5|198651.5|198730.2|198580.2|572
1607076600000|2020-12-04 10:10:00|198762.4|198612.4|198800.7|198650.7|198803.7|198653.7|198697|198547|582
1607076900000|2020-12-04 10:15:00|198813.2|198663.2|198756.5|198606.5|198813.2|198663.2|198653.9|198503.9|689
1607077200000|2020-12-04 10:20:00|198755.3|198605.3|198849.6|198699.6|198868.7|198718.7|198739.6|198589.6|672
1607077500000|2020-12-04 10:25:00|198850.4|198700.4|198760|198610|198885.8|198735.8|198758.2|198608.2|600
1607077800000|2020-12-04 10:30:00|198762|198612|198695.1|198545.1|198803.4|198653.4|198662.7|198512.7|660
1607078100000|2020-12-04 10:35:00|198695.8|198545.8|198638.5|198488.5|198711.9|198561.9|198608.9|198458.9|577
1607078400000|2020-12-04 10:40:00|198637.3|198487.3|198649.9|198499.9|198728.4|198578.4|198600.9|198450.9|598
1607078700000|2020-12-04 10:45:00|198649.4|198499.4|198559.7|198409.7|198724.8|198574.8|198546.6|198396.6|646
1607079000000|2020-12-04 10:50:00|198560.5|198410.5|198481.7|198331.7|198571.8|198421.8|198456.4|198306.4|610
1607079300000|2020-12-04 10:55:00|198480.4|198330.4|198406|198256|198488.8|198338.8|198370.8|198220.8|596
1607079600000|2020-12-04 11:00:00|198405.7|198255.7|198361|198211|198411|198261|198318|198168|556
1607079900000|2020-12-04 11:05:00|198370.8|198220.8|198490|198340|198502.8|198352.8|198354.4|198204.4|645
1607080200000|2020-12-04 11:10:00|198491.4|198341.4|198411.8|198261.8|198513.2|198363.2|198392.2|198242.2|538
1607080500000|2020-12-04 11:15:00|198410.3|198260.3|198470.5|198320.5|198479.5|198329.5|198399.1|198249.1|505
1607080800000|2020-12-04 11:20:00|198464.8|198314.8|198501.6|198351.6|198566.9|198416.9|198424.4|198274.4|603
1607081100000|2020-12-04 11:25:00|198502.4|198352.4|198424.3|198274.3|198503.1|198353.1|198401.5|198251.5|524
1607081400000|2020-12-04 11:30:00|198422.4|198272.4|198417.1|198267.1|198482|198332|198378.3|198228.3|606
1607081700000|2020-12-04 11:35:00|198417.9|198267.9|198371.7|198221.7|198442.5|198292.5|198356.5|198206.5|591
1607082000000|2020-12-04 11:40:00|198372.4|198222.4|198309.9|198159.9|198384.6|198234.6|198275.2|198125.2|624
1607082300000|2020-12-04 11:45:00|198309.4|198159.4|198328.6|198178.6|198369.8|198219.8|198269.4|198119.4|557
1607082600000|2020-12-04 11:50:00|198331.1|198181.1|198293.1|198143.1|198345.3|198195.3|198287.5|198137.5|597
1607082900000|2020-12-04 11:55:00|198289.7|198139.7|198286.1|198136.1|198350.6|198200.6|198286.1|198136.1|504
1607083200000|2020-12-04 12:00:00|198287|198137|198333.2|198183.2|198380.5|198230.5|198178|198028|804
1607083500000|2020-12-04 12:05:00|198334.6|198184.6|198230.8|198080.8|198371.2|198221.2|198151|198001|689
1607083800000|2020-12-04 12:10:00|198228.7|198078.7|198021.7|197871.7|198254.2|198104.2|198008.8|197858.8|662
1607084100000|2020-12-04 12:15:00|198024.5|197874.5|197991.8|197841.8|198024.5|197874.5|197840.9|197733.8|794
1607084400000|2020-12-04 12:20:00|197991.9|197841.9|197946.3|197796.3|198046.9|197896.9|197900.8|197750.8|696
1607084700000|2020-12-04 12:25:00|197946.2|197796.2|198116.1|197966.1|198120.9|197970.9|197929.8|197779.8|685
1607085000000|2020-12-04 12:30:00|198121.2|197971.2|198010.2|197860.2|198165.7|198027.4|198008|197858|753
1607085300000|2020-12-04 12:35:00|198008.7|197858.7|198102.4|197952.4|198113.3|197963.3|198008.7|197858.7|641
1607085600000|2020-12-04 12:40:00|198103.3|197953.3|198022.7|197872.7|198143.4|197993.4|197992.8|197842.8|684
1607085900000|2020-12-04 12:45:00|198027|197877|198189.3|198039.3|198195.5|198045.5|198022.5|197872.5|715
1607086200000|2020-12-04 12:50:00|198194|198044|198254.9|198104.9|198272.1|198122.1|198182.1|198032.1|740
1607086500000|2020-12-04 12:55:00|198255.8|198105.8|198262.5|198112.5|198327.2|198177.2|198097.7|197947.7|742
1607086800000|2020-12-04 13:00:00|198257|198107|198144|197994|198266.2|198116.2|198034.6|197884.6|866
1607087100000|2020-12-04 13:05:00|198143.9|197993.9|198250.4|198100.4|198252.4|198102.4|198129.8|197979.8|758
1607087400000|2020-12-04 13:10:00|198248.4|198098.4|198352.7|198202.7|198372.2|198237.9|198241.6|198091.6|764
1607087700000|2020-12-04 13:15:00|198353.9|198203.9|198501.9|198351.9|198557.4|198407.4|198283.6|198133.6|801
1607088000000|2020-12-04 13:20:00|198499.8|198349.8|198434.8|198284.8|198632.5|198482.5|198409.2|198259.2|939
1607088300000|2020-12-04 13:25:00|198434.7|198284.7|198604.2|198285.2|198604.2|198325.6|198248.4|198098.4|908
1607088600000|2020-12-04 13:30:00|198601.6|198282.6|198151.5|198001.5|198639.7|198366.1|197951.6|197801.6|1116
1607088900000|2020-12-04 13:35:00|198157.5|198007.5|198027.8|197877.8|198223.8|198073.8|197920.3|197770.3|1022
1607089200000|2020-12-04 13:40:00|198029.5|197879.5|198239.2|198089.2|198257.2|198107.2|197964|197814|995
1607089500000|2020-12-04 13:45:00|198239.8|198089.8|198618.8|198468.8|198753.9|198603.9|198167|198040.2|1099
1607089800000|2020-12-04 13:50:00|198615.4|198465.4|198614.2|198464.2|198811.1|198661.1|198534|198384|1015
1607090100000|2020-12-04 13:55:00|198614.3|198464.3|198247.7|198097.7|198637.7|198487.7|198241.7|198091.7|979
1607090400000|2020-12-04 14:00:00|198247.4|198097.4|198394|198244|198470.3|198320.3|198127.6|197977.6|1045
1607090700000|2020-12-04 14:05:00|198392|198242|198458.9|198308.9|198511.7|198361.7|198389.9|198239.9|980
1607091000000|2020-12-04 14:10:00|198460.5|198310.5|198358.5|198208.5|198496.8|198346.8|198197.3|198094|943
1607091300000|2020-12-04 14:15:00|198360.2|198210.2|198348.2|198198.2|198394.2|198244.2|198263.4|198113.4|979
1607091600000|2020-12-04 14:20:00|198347.9|198197.9|198305.3|198155.3|198356.1|198247|198146|197996|978
1607091900000|2020-12-04 14:25:00|198304.8|198154.8|198378.3|198228.3|198439|198321.5|198289.3|198149.4|923
1607092200000|2020-12-04 14:30:00|198364.7|198214.7|198028.6|197878.6|198364.7|198214.7|197984.9|197834.9|1074
1607092500000|2020-12-04 14:35:00|198027.5|197877.5|198009|197859|198151.5|198001.5|197966.8|197816.8|1039
1607092800000|2020-12-04 14:40:00|198005.5|197855.5|197931.7|197781.7|198039.3|197889.3|197824.7|197726.1|991
1607093100000|2020-12-04 14:45:00|197932.9|197782.9|197869.4|197719.4|197968.1|197820.4|197836.6|197686.6|900
1607093400000|2020-12-04 14:50:00|197868.6|197718.6|197864.9|197714.9|197934.4|197802.7|197745.6|197595.6|966
1607093700000|2020-12-04 14:55:00|197862|197712|197768|197618|197947.6|197797.6|197750.8|197600.8|924
1607094000000|2020-12-04 15:00:00|197768.2|197618.2|197743.5|197593.5|197920.5|197770.5|197734.1|197584.1|993
1607094300000|2020-12-04 15:05:00|197742.5|197592.5|197924.7|197774.7|197925.1|197775.1|197696.7|197564.1|925
1607094600000|2020-12-04 15:10:00|197922.4|197772.4|198178.4|198028.4|198191.1|198041.1|197867.3|197717.3|983
1607094900000|2020-12-04 15:15:00|198192.4|198042.4|198196.9|198046.9|198252.9|198149.3|198083.3|197933.3|974
1607095200000|2020-12-04 15:20:00|198194.3|198044.3|198237.7|198087.7|198331.5|198181.5|198137.9|197987.9|933
1607095500000|2020-12-04 15:25:00|198238.3|198088.3|198159.1|198009.1|198238.8|198088.8|198129.7|197979.7|886
1607095800000|2020-12-04 15:30:00|198159.3|198009.3|197989.5|197839.5|198181.6|198031.6|197986.1|197836.1|907
1607096100000|2020-12-04 15:35:00|197994|197844|197957.7|197807.7|198007.1|197863.3|197908.6|197780.8|893
1607096400000|2020-12-04 15:40:00|197958.3|197808.3|197912.3|197762.3|197975.1|197825.1|197865.2|197715.2|928
1607096700000|2020-12-04 15:45:00|197912.7|197762.7|198049.7|197899.7|198071.7|197961.6|197884.7|197734.7|1022
1607097000000|2020-12-04 15:50:00|198044.7|197894.7|198154.6|198004.6|198156|198006|197906|197756|952
1607097300000|2020-12-04 15:55:00|198153.9|198003.9|197957.6|197807.6|198155.1|198005.1|197842.4|197732.2|1024
1607097600000|2020-12-04 16:00:00|197962.2|197812.2|197786.5|197636.5|197996.2|197846.2|197749.8|197599.8|1053
1607097900000|2020-12-04 16:05:00|197787.6|197637.6|197768.4|197618.4|197790.8|197640.8|197652|197502|866
1607098200000|2020-12-04 16:10:00|197768.5|197618.5|197773|197623|197909.9|197761.1|197754.3|197604.3|899
1607098500000|2020-12-04 16:15:00|197772.8|197622.8|197889.9|197739.9|197944.2|197828.8|197770.1|197620.1|841
1607098800000|2020-12-04 16:20:00|197887.3|197737.3|197782.5|197632.5|197907.4|197761.2|197782.5|197632.5|861
1607099100000|2020-12-04 16:25:00|197782.3|197632.3|197685.4|197535.4|197842|197694.8|197682.2|197532.2|808
1607099400000|2020-12-04 16:30:00|197684.2|197534.2|197520.2|197370.2|197725.6|197575.6|197506.9|197356.9|943
1607099700000|2020-12-04 16:35:00|197519.5|197369.5|197519.9|197369.9|197571.1|197421.1|197450.1|197346.9|817
1607100000000|2020-12-04 16:40:00|197524.1|197374.1|197506.3|197356.3|197575.1|197425.1|197475|197325|802
1607100300000|2020-12-04 16:45:00|197507|197357|197576.1|197426.1|197588|197438|197507|197357|782
1607100600000|2020-12-04 16:50:00|197575.9|197425.9|197565.5|197415.5|197617.3|197467.3|197527.8|197377.8|729
1607100900000|2020-12-04 16:55:00|197565|197415|197503.3|197453.3|197593.9|197478.7|197485.8|197387.2|695
1607101200000|2020-12-04 17:00:00|197498.1|197448.1|197535.6|197385.6|197622.4|197472.4|197485.4|197380.9|644
1607101500000|2020-12-04 17:05:00|197541.7|197391.7|197591.6|197441.6|197603.4|197469|197491|197341|563
1607101800000|2020-12-04 17:10:00|197591.1|197441.1|197656.9|197506.9|197669.2|197519.2|197561.8|197419.2|697
1607102100000|2020-12-04 17:15:00|197655|197505|197606.3|197456.3|197665.9|197515.9|197500.2|197350.2|732
1607102400000|2020-12-04 17:20:00|197606.2|197456.2|197612.3|197462.3|197635.3|197485.3|197530.2|197431.4|604
1607102700000|2020-12-04 17:25:00|197612.2|197462.2|197660.3|197510.3|197674.8|197560.6|197589.9|197451.1|563
1607103000000|2020-12-04 17:30:00|197665.2|197515.2|197742.8|197592.8|197748.8|197615.5|197621.8|197494|563
1607103300000|2020-12-04 17:35:00|197742.4|197592.4|197749.8|197599.8|197832.2|197682.2|197719.4|197571.2|648
1607103600000|2020-12-04 17:40:00|197749.6|197599.6|197812.6|197662.6|197826.5|197717.3|197744.9|197594.9|657
1607103900000|2020-12-04 17:45:00|197812|197662|197877.3|197727.3|197879.8|197729.8|197809.4|197659.4|588
1607104200000|2020-12-04 17:50:00|197875.8|197725.8|197799.8|197649.8|197879.8|197729.8|197766.8|197643.9|576
1607104500000|2020-12-04 17:55:00|197798.5|197648.5|197807.4|197657.4|197821.2|197705|197727.2|197618.6|628
1607104800000|2020-12-04 18:00:00|197808.3|197658.3|197808.6|197658.6|197837.2|197727.1|197759.4|197638.5|680
1607105100000|2020-12-04 18:05:00|197808.1|197658.1|197743.4|197593.4|197815.7|197665.7|197714.1|197564.1|618
1607105400000|2020-12-04 18:10:00|197745.8|197595.8|197723|197573|197764.5|197614.5|197678.9|197528.9|657
1607105700000|2020-12-04 18:15:00|197722.9|197572.9|197664.2|197514.2|197729|197593.3|197608.4|197478.8|716
1607106000000|2020-12-04 18:20:00|197665|197515|197548.4|197398.4|197675.2|197542.2|197542|197392|612
1607106300000|2020-12-04 18:25:00|197548.3|197398.3|197583.4|197433.4|197597|197447|197530.6|197380.6|636
1607106600000|2020-12-04 18:30:00|197583.3|197433.3|197597.4|197447.4|197606.1|197456.1|197511.9|197361.9|641
1607106900000|2020-12-04 18:35:00|197597.9|197447.9|197614.1|197464.1|197622.4|197521.8|197522.4|197425.8|571
1607107200000|2020-12-04 18:40:00|197615.3|197465.3|197612.2|197462.2|197660.8|197510.8|197569.3|197419.3|658
1607107500000|2020-12-04 18:45:00|197624.4|197474.4|197952.3|197802.3|198004.8|197854.8|197615.4|197465.4|710
1607107800000|2020-12-04 18:50:00|197952|197802|198007.7|197857.7|198007.8|197857.8|197877.2|197727.2|703
1607108100000|2020-12-04 18:55:00|198006.4|197856.4|198037.9|197887.9|198068.6|197936|197961.9|197830.6|679
1607108400000|2020-12-04 19:00:00|198036.4|197886.4|198001.5|197851.5|198037.9|197887.9|197934.6|197833.1|649
1607108700000|2020-12-04 19:05:00|198001.7|197851.7|197953.6|197803.6|198004.6|197877.1|197926.7|197791.6|647
1607109000000|2020-12-04 19:10:00|197953.7|197803.7|198022.4|197872.4|198028.9|197878.9|197896.2|197772.5|546
1607109300000|2020-12-04 19:15:00|198023.3|197873.3|198068.8|197918.8|198098.1|197977.4|197972.1|197858|765
1607109600000|2020-12-04 19:20:00|198071.4|197921.4|198204.5|198054.5|198257|198107|198020.4|197870.4|672
1607109900000|2020-12-04 19:25:00|198204.2|198054.2|198056.2|197906.2|198247.3|198097.3|198017.1|197899.2|718
1607110200000|2020-12-04 19:30:00|198056.9|197906.9|197990.8|197840.8|198065|197915|197917.2|197818.1|685
1607110500000|2020-12-04 19:35:00|197988.4|197838.4|197966.6|197816.6|198017.1|197879.1|197923|197787.4|609
1607110800000|2020-12-04 19:40:00|197966.3|197816.3|197895.8|197745.8|197990|197884.3|197894.5|197744.5|673
1607111100000|2020-12-04 19:45:00|197895.3|197745.3|197778.5|197628.5|197907.4|197757.4|197763.5|197613.5|579
1607111400000|2020-12-04 19:50:00|197779.1|197629.1|197752.2|197602.2|197803.4|197653.4|197737.3|197587.3|653
1607111700000|2020-12-04 19:55:00|197752.7|197602.7|197590.5|197440.5|197787.6|197637.6|197579.6|197429.6|908
1607112000000|2020-12-04 20:00:00|197587.4|197437.4|197630.3|197480.3|197682.6|197532.6|197562.4|197416.5|703
1607112300000|2020-12-04 20:05:00|197630.4|197480.4|197676.9|197526.9|197739.4|197589.4|197625.1|197475.1|664
1607112600000|2020-12-04 20:10:00|197677|197527|197720.2|197570.2|197736.7|197586.7|197659.2|197509.2|597
1607112900000|2020-12-04 20:15:00|197722.1|197572.1|197679.5|197529.5|197736.4|197586.4|197666|197516|652
1607113200000|2020-12-04 20:20:00|197681.1|197531.1|197714|197564|197726.8|197576.8|197670.8|197520.8|583
1607113500000|2020-12-04 20:25:00|197714.3|197564.3|197712.7|197562.7|197808.1|197658.1|197700.4|197550.4|649
1607113800000|2020-12-04 20:30:00|197711.8|197561.8|197757.1|197607.1|197763.8|197613.8|197706.7|197556.7|582
1607114100000|2020-12-04 20:35:00|197757.6|197607.6|197758.8|197608.8|197788.4|197638.4|197744.3|197594.3|560
1607114400000|2020-12-04 20:40:00|197758.4|197608.4|197762.8|197612.8|197790.8|197672|197722|197592|578
1607114700000|2020-12-04 20:45:00|197764.5|197614.5|197735.6|197585.6|197809.8|197659.8|197709.8|197559.8|733
1607115000000|2020-12-04 20:50:00|197741.4|197591.4|197694.6|197544.6|197787.2|197637.2|197689.4|197539.4|696
1607115300000|2020-12-04 20:55:00|197694.9|197544.9|197678.1|197528.1|197766.4|197616.4|197669|197519|691
1607115600000|2020-12-04 21:00:00|197676.7|197526.7|197656.4|197506.4|197694.3|197544.3|197603.9|197453.9|579
1607115900000|2020-12-04 21:05:00|197655.9|197505.9|197663.4|197513.4|197672.3|197522.3|197648.7|197498.7|422
1607116200000|2020-12-04 21:10:00|197663.5|197513.5|197753.8|197603.8|197767.5|197617.5|197657.8|197507.8|572
1607116500000|2020-12-04 21:15:00|197754.5|197604.5|197765.6|197615.6|197786.1|197636.1|197712.5|197562.5|340
1607116800000|2020-12-04 21:20:00|197768|197618|197865.1|197715.1|197884.5|197734.5|197751.3|197601.3|585
1607117100000|2020-12-04 21:25:00|197860.8|197710.8|197774|197624|197879.8|197729.8|197758|197608|518
1607117400000|2020-12-04 21:30:00|197769.2|197619.2|197778.4|197628.4|197809.9|197659.9|197681.1|197531.1|493
1607117700000|2020-12-04 21:35:00|197789.5|197639.5|197837.8|197687.8|197891.3|197741.3|197782|197632|584
1607118000000|2020-12-04 21:40:00|197835.1|197685.1|197851.9|197701.9|197863.7|197713.7|197803|197653|427
1607118300000|2020-12-04 21:45:00|197846|197696|197877.4|197727.4|197910.5|197760.5|197789|197614.5|499
1607118600000|2020-12-04 21:50:00|197865.8|197715.8|197853|197703|198009.3|197773.7|197771|197606.1|411
1607118900000|2020-12-04 21:55:00|197847.8|197697.8|197827|197677|197942.2|197759|197811.5|197548.1|185
1607288400000|2020-12-06 21:00:00|197906.7|197716.7|197905.4|197715.4|197935.5|197745.5|197845|197655|31
1607288700000|2020-12-06 21:05:00|197845|197655|197845|197655|197935.5|197745.5|197845|197655|28
1607289000000|2020-12-06 21:10:00|197909.3|197719.3|197845|197655|197935.5|197745.5|197845|197655|14
1607289300000|2020-12-06 21:15:00|197907|197717|197845|197655|197910|197720|197845|197655|12
1607289600000|2020-12-06 21:20:00|197909.5|197719.5|197995.1|197631.1|198110|197786|197894|197581.5|22
1607289900000|2020-12-06 21:25:00|197920|197730|197970|197780|197998|197780|197912|197548|11
1607290200000|2020-12-06 21:30:00|197958.8|197768.8|197970|197780|198029|197780|197958.8|197632|16
1607290500000|2020-12-06 21:35:00|197960.9|197770.9|197970|197780|197975|197785|197960.9|197770.9|19
1607290800000|2020-12-06 21:40:00|197960.9|197770.9|197984|197794|197984|197794|197960.9|197770.9|13
1607291100000|2020-12-06 21:45:00|197985.5|197795.5|197960.9|197770.9|197996|197806|197960.9|197770.9|23
1607291400000|2020-12-06 21:50:00|197999.5|197809.5|197963.3|197773.3|198109|197810.5|197914|197550|37
1607291700000|2020-12-06 21:55:00|197960.7|197770.7|197984|197794|198241|197877|197895.4|197631.1|31
1607292000000|2020-12-06 22:00:00|197974.3|197784.3|198044.4|197680.4|198044.4|197789.4|197884.2|197643.9|86
1607292300000|2020-12-06 22:05:00|197969.3|197605.3|197895.5|197705.5|198028.9|197750.4|197887.2|197601.2|93
1607292600000|2020-12-06 22:10:00|197896.4|197706.4|198043.6|197719.6|198075|197751|197896|197651.1|213
1607292900000|2020-12-06 22:15:00|198053.7|197729.7|198015.9|197691.9|198068.8|197744.8|197966.2|197642.2|186
1607293200000|2020-12-06 22:20:00|198012|197688|198027.2|197703.2|198083.6|197759.6|197958.8|197634.8|126
1607293500000|2020-12-06 22:25:00|197992.4|197668.4|198031.1|197707.1|198096.5|197772.5|197972.3|197648.3|181
1607293800000|2020-12-06 22:30:00|198017.3|197723.8|198049.3|197725.3|198096.6|197799.1|197945.2|197649.9|304
1607294100000|2020-12-06 22:35:00|198052.3|197728.3|197998.4|197718.7|198052.3|197793|197929.3|197658.5|167
1607294400000|2020-12-06 22:40:00|198000.2|197713.4|198005.9|197699.4|198038.8|197800.6|197924.4|197631.6|170
1607294700000|2020-12-06 22:45:00|198030.9|197706.9|197984.6|197668.1|198030.9|197798.5|197931|197645.8|180
1607295000000|2020-12-06 22:50:00|197966.8|197699.3|197964.6|197640.6|198028.8|197771|197865.6|197615.4|163
1607295300000|2020-12-06 22:55:00|197965.6|197641.6|197977.5|197676.9|198037.5|197791|197891.1|197617|150
1607295600000|2020-12-06 23:00:00|197985.5|197661.5|197884.2|197734.2|198028.7|197753.8|197827|197605.9|830
1607295900000|2020-12-06 23:05:00|197883|197733|197803.1|197653.1|197892.2|197742.2|197780|197630|376
1607296200000|2020-12-06 23:10:00|197799.3|197649.3|197839.9|197689.9|197842|197692|197770|197620|424
1607296500000|2020-12-06 23:15:00|197829.9|197679.9|197792.9|197642.9|197831.5|197681.5|197782.7|197632.7|512
1607296800000|2020-12-06 23:20:00|197795|197645|197737.6|197587.6|197824|197674|197713.6|197563.6|408
1607297100000|2020-12-06 23:25:00|197740.5|197590.5|197755.3|197605.3|197835.8|197685.8|197740.5|197590.5|420
1607297400000|2020-12-06 23:30:00|197762.3|197612.3|197813|197663|197813.9|197663.9|197731.9|197581.9|387
1607297700000|2020-12-06 23:35:00|197813.2|197663.2|197814.3|197664.3|197851.7|197701.7|197801.7|197651.7|382
1607298000000|2020-12-06 23:40:00|197817.7|197667.7|197815.1|197665.1|197864|197714|197775.7|197625.7|368
1607298300000|2020-12-06 23:45:00|197817.2|197667.2|197804.4|197654.4|197876|197726|197768.2|197618.2|353
1607298600000|2020-12-06 23:50:00|197807.3|197657.3|197814.6|197664.6|197874|197724|197799.5|197649.5|370
1607298900000|2020-12-06 23:55:00|197816|197666|197934|197784|197942.1|197792.1|197815.6|197665.6|357
1607299200000|2020-12-07 00:00:00|197938|197788|197962.7|197812.7|197988.5|197838.5|197920.5|197770.5|638
1607299500000|2020-12-07 00:05:00|197963.2|197813.2|198033.8|197883.8|198046.9|197896.9|197930.9|197780.9|698
1607299800000|2020-12-07 00:10:00|198032.1|197882.1|198037.3|197887.3|198070.2|197920.2|198007.7|197857.7|606
1607300100000|2020-12-07 00:15:00|198038.5|197888.5|198038.5|197888.5|198052.5|197902.5|198001.7|197851.7|559
1607300400000|2020-12-07 00:20:00|198039|197889|197997.7|197847.7|198046.9|197896.9|197910.7|197760.7|631
1607300700000|2020-12-07 00:25:00|197996.5|197846.5|197980.5|197830.5|198043.1|197893.1|197962.4|197812.4|577
1607301000000|2020-12-07 00:30:00|197976.6|197826.6|197917.6|197767.6|198000|197850|197898.3|197748.3|555
1607301300000|2020-12-07 00:35:00|197918.5|197768.5|197997.6|197847.6|198018.6|197868.6|197913.9|197763.9|492
1607301600000|2020-12-07 00:40:00|197995.6|197845.6|198002.7|197852.7|198017|197867|197988.3|197838.3|428
1607301900000|2020-12-07 00:45:00|198003.1|197853.1|197959.2|197809.2|198003.1|197853.1|197950.7|197800.7|481
1607302200000|2020-12-07 00:50:00|197959.4|197809.4|197921.2|197771.2|197998.4|197848.4|197917.3|197767.3|532
1607302500000|2020-12-07 00:55:00|197928.2|197778.2|197962.7|197812.7|197973.6|197823.6|197896.2|197746.2|468
1607302800000|2020-12-07 01:00:00|197966|197816|197929.8|197779.8|198005.9|197855.9|197892.5|197742.5|602
1607303100000|2020-12-07 01:05:00|197928.7|197778.7|197994.4|197844.4|198010.5|197860.5|197896.6|197746.6|508
1607303400000|2020-12-07 01:10:00|197994.8|197844.8|198005.2|197855.2|198056.2|197906.2|197974.6|197824.6|566
1607303700000|2020-12-07 01:15:00|198006.5|197856.5|198032|197882|198043.9|197893.9|197995.2|197845.2|605
1607304000000|2020-12-07 01:20:00|198030.9|197880.9|198067.6|197917.6|198069.2|197919.2|198028.6|197878.6|465
1607304300000|2020-12-07 01:25:00|198068.8|197918.8|198044.1|197894.1|198100.7|197950.7|198036.1|197886.1|549
1607304600000|2020-12-07 01:30:00|198044.4|197894.4|198078.9|197928.9|198107.1|197957.1|198024.1|197874.1|584
1607304900000|2020-12-07 01:35:00|198083.8|197933.8|198115.2|197965.2|198126.9|197976.9|198076.2|197926.2|584
1607305200000|2020-12-07 01:40:00|198115.8|197965.8|198109.7|197959.7|198148.8|197998.8|198109|197959|729
1607305500000|2020-12-07 01:45:00|198108.4|197958.4|198089.4|197939.4|198138.5|197988.5|198081.6|197931.6|685
1607305800000|2020-12-07 01:50:00|198089.7|197939.7|198043.8|197893.8|198108.2|197958.2|198031.3|197881.3|635
1607306100000|2020-12-07 01:55:00|198043.7|197893.7|198077.9|197927.9|198088.3|197938.3|198033.7|197883.7|608
1607306400000|2020-12-07 02:00:00|198077.7|197927.7|198080.6|197930.6|198118|197968|198064.5|197914.5|495
1607306700000|2020-12-07 02:05:00|198079.9|197929.9|198078.7|197928.7|198101.4|197951.4|198026.2|197876.2|546
1607307000000|2020-12-07 02:10:00|198078.6|197928.6|198031.8|197881.8|198098|197948|198008.7|197858.7|533
1607307300000|2020-12-07 02:15:00|198030.7|197880.7|198066.2|197916.2|198080.2|197930.2|197998.7|197848.7|584
1607307600000|2020-12-07 02:20:00|198064.7|197914.7|198026.3|197876.3|198067.7|197917.7|197992|197842|474
1607307900000|2020-12-07 02:25:00|198025.8|197875.8|198076.3|197926.3|198105|197955|198022.2|197872.2|525
1607308200000|2020-12-07 02:30:00|198078|197928|198123.9|197973.9|198144.6|197994.6|198052.5|197902.5|630
1607308500000|2020-12-07 02:35:00|198120.1|197970.1|198072.9|197922.9|198125.6|197975.6|198053.3|197903.3|373
1607308800000|2020-12-07 02:40:00|198074.3|197924.3|198114.4|197964.4|198149.9|197999.9|198067.4|197917.4|431
1607309100000|2020-12-07 02:45:00|198111.1|197961.1|198053.5|197903.5|198117.4|197967.4|198024.7|197874.7|436
1607309400000|2020-12-07 02:50:00|198057.1|197907.1|198032.7|197882.7|198065.3|197915.3|198011.1|197861.1|414
1607309700000|2020-12-07 02:55:00|198038.8|197888.8|198073.3|197923.3|198109.1|197959.1|198013.4|197863.4|480
1607310000000|2020-12-07 03:00:00|198077.3|197927.3|198055.2|197905.2|198077.7|197927.7|198025.9|197875.9|526
1607310300000|2020-12-07 03:05:00|198048.7|197898.7|198142.7|197992.7|198161.5|198011.5|198047.6|197897.6|499
1607310600000|2020-12-07 03:10:00|198143.3|197993.3|198112|197962|198144.5|197994.5|198082.6|197932.6|472
1607310900000|2020-12-07 03:15:00|198111.7|197961.7|198073.9|197923.9|198126.8|197976.8|198067|197917|460
1607311200000|2020-12-07 03:20:00|198074.6|197924.6|198015.1|197865.1|198076.6|197926.6|198014.8|197864.8|461
1607311500000|2020-12-07 03:25:00|198011.7|197861.7|198003.1|197853.1|198079|197929|198003.1|197853.1|424
1607311800000|2020-12-07 03:30:00|198004.4|197854.4|197989.9|197839.9|198031.1|197881.1|197958.8|197808.8|439
1607312100000|2020-12-07 03:35:00|197991.4|197841.4|198043.2|197893.2|198051.8|197901.8|197988.5|197838.5|563
1607312400000|2020-12-07 03:40:00|198043|197893|198109.7|197959.7|198112|197962|198039.9|197889.9|515
1607312700000|2020-12-07 03:45:00|198109.8|197959.8|198086.6|197936.6|198118.7|197968.7|198064.9|197914.9|473
1607313000000|2020-12-07 03:50:00|198085.6|197935.6|198089.5|197939.5|198091.5|197941.5|198048.4|197898.4|346
1607313300000|2020-12-07 03:55:00|198088.4|197938.4|198129.7|197979.7|198149|197999|198085.3|197935.3|387
1607313600000|2020-12-07 04:00:00|198131.7|197981.7|198231|198081|198236.4|198086.4|198082.7|197932.7|495
1607313900000|2020-12-07 04:05:00|198230|198080|198187|198037|198232|198082|198174.2|198024.2|412
1607314200000|2020-12-07 04:10:00|198186.7|198036.7|198202.2|198052.2|198220.9|198070.9|198176.6|198026.6|319
1607314500000|2020-12-07 04:15:00|198203.1|198053.1|198191.1|198041.1|198207|198057|198178.7|198028.7|338
1607314800000|2020-12-07 04:20:00|198190.2|198040.2|198231|198081|198235.8|198085.8|198184.3|198034.3|447
1607315100000|2020-12-07 04:25:00|198231.3|198081.3|198241.7|198091.7|198254|198104|198217.4|198067.4|312
1607315400000|2020-12-07 04:30:00|198239.3|198089.3|198238.1|198088.1|198253.5|198103.5|198206.2|198056.2|337
1607315700000|2020-12-07 04:35:00|198241.9|198091.9|198218.7|198068.7|198241.9|198091.9|198190|198040|337
1607316000000|2020-12-07 04:40:00|198217.4|198067.4|198233.8|198083.8|198250.7|198100.7|198193.9|198043.9|397
1607316300000|2020-12-07 04:45:00|198234.8|198084.8|198243.8|198093.8|198250.2|198100.2|198230.7|198080.7|300
1607316600000|2020-12-07 04:50:00|198241.7|198091.7|198227.1|198077.1|198245.8|198095.8|198188|198038|456
1607316900000|2020-12-07 04:55:00|198227.6|198077.6|198231.4|198081.4|198236.8|198086.8|198209.4|198059.4|452
1607317200000|2020-12-07 05:00:00|198229.8|198079.8|198138.8|197988.8|198229.8|198079.8|198132.4|197982.4|483
1607317500000|2020-12-07 05:05:00|198139.2|197989.2|198168.2|198018.2|198185.7|198035.7|198130.6|197980.6|345
1607317800000|2020-12-07 05:10:00|198175.9|198025.9|198179.7|198029.7|198200|198050|198150.2|198000.2|319
1607318100000|2020-12-07 05:15:00|198178.8|198028.8|198188.8|198038.8|198208.7|198058.7|198166.4|198016.4|418
1607318400000|2020-12-07 05:20:00|198194.2|198044.2|198182.6|198032.6|198200.5|198050.5|198167.9|198017.9|396
1607318700000|2020-12-07 05:25:00|198182.5|198032.5|198179.8|198029.8|198220.1|198070.1|198172.8|198022.8|449
1607319000000|2020-12-07 05:30:00|198180|198030|198144.2|197994.2|198182|198032|198108.4|197958.4|479
1607319300000|2020-12-07 05:35:00|198146.9|197996.9|198163.2|198013.2|198179.1|198029.1|198134.4|197984.4|500
1607319600000|2020-12-07 05:40:00|198163.4|198013.4|198163.1|198013.1|198184.3|198034.3|198143.6|197993.6|468
1607319900000|2020-12-07 05:45:00|198164.2|198014.2|198176.5|198026.5|198194|198044|198141.9|197991.9|398
1607320200000|2020-12-07 05:50:00|198174.5|198024.5|198203.8|198053.8|198210.6|198060.6|198173.1|198023.1|406
1607320500000|2020-12-07 05:55:00|198203.3|198053.3|198198.2|198048.2|198214|198064|198169.5|198019.5|340
1607320800000|2020-12-07 06:00:00|198200|198050|198198|198048|198224|198074|198147.3|197997.3|469
1607321100000|2020-12-07 06:05:00|198199.5|198049.5|198200.3|198050.3|198203.2|198053.2|198155.9|198005.9|419
1607321400000|2020-12-07 06:10:00|198200.5|198050.5|198184.4|198034.4|198206.1|198056.1|198177.8|198027.8|463
1607321700000|2020-12-07 06:15:00|198178|198028|198139.6|197989.6|198178|198028|198100.5|197950.5|483
1607322000000|2020-12-07 06:20:00|198139.2|197989.2|198120.4|197970.4|198153.7|198003.7|198107.3|197957.3|437
1607322300000|2020-12-07 06:25:00|198124.7|197974.7|198183.4|198033.4|198184.2|198034.2|198100.8|197950.8|480
1607322600000|2020-12-07 06:30:00|198183.3|198033.3|198339.4|198189.4|198395.1|198245.1|198181|198031|556
1607322900000|2020-12-07 06:35:00|198340.7|198190.7|198360|198210|198479.4|198329.4|198336|198186|446
1607323200000|2020-12-07 06:40:00|198361.2|198211.2|198387.8|198237.8|198437.1|198287.1|198346.8|198196.8|433
1607323500000|2020-12-07 06:45:00|198388|198238|198377.2|198227.2|198441.8|198291.8|198371.7|198221.7|393
1607323800000|2020-12-07 06:50:00|198376.5|198226.5|198380.7|198230.7|198429.6|198279.6|198345.9|198195.9|380
1607324100000|2020-12-07 06:55:00|198380.1|198230.1|198466.4|198316.4|198466.4|198316.4|198366.8|198216.8|419
1607324400000|2020-12-07 07:00:00|198461.4|198311.4|198381.1|198231.1|198490.2|198340.2|198368.3|198218.3|627
1607324700000|2020-12-07 07:05:00|198382.2|198232.2|198546.4|198396.4|198555.2|198405.2|198370.5|198220.5|659
1607325000000|2020-12-07 07:10:00|198544.8|198394.8|198539.2|198389.2|198595|198445|198475.4|198325.4|560
1607325300000|2020-12-07 07:15:00|198540.6|198390.6|198500.9|198350.9|198575.7|198425.7|198476.6|198326.6|623
1607325600000|2020-12-07 07:20:00|198500.8|198350.8|198483.5|198333.5|198539.9|198389.9|198471.2|198321.2|498
1607325900000|2020-12-07 07:25:00|198482.5|198332.5|198571.1|198421.1|198607.5|198457.5|198478.6|198328.6|587
1607326200000|2020-12-07 07:30:00|198572.2|198422.2|198568.8|198418.8|198594.5|198444.5|198540.7|198390.7|574
1607326500000|2020-12-07 07:35:00|198554|198404|198542.3|198392.3|198587|198437|198501.9|198351.9|668
1607326800000|2020-12-07 07:40:00|198542.9|198392.9|198513.1|198363.1|198546.4|198396.4|198454.3|198304.3|582
1607327100000|2020-12-07 07:45:00|198512.3|198362.3|198367.6|198217.6|198556.5|198406.5|198364.2|198214.2|667
1607327400000|2020-12-07 07:50:00|198367.8|198217.8|198377.8|198227.8|198392.5|198242.5|198341.9|198191.9|600
1607327700000|2020-12-07 07:55:00|198376.7|198226.7|198366.8|198216.8|198403.8|198253.8|198341|198191|569
1607328000000|2020-12-07 08:00:00|198367.4|198217.4|198625|198475|198674.5|198524.5|198367.4|198217.4|877
1607328300000|2020-12-07 08:05:00|198624.8|198474.8|198625.4|198475.4|198746.7|198596.7|198591|198441|805
1607328600000|2020-12-07 08:10:00|198621|198471|198770.6|198620.6|198807.9|198657.9|198616.5|198466.5|860
1607328900000|2020-12-07 08:15:00|198761|198611|198725|198575|198767.6|198617.6|198642.5|198492.5|784
1607329200000|2020-12-07 08:20:00|198722.3|198572.3|198856.7|198706.7|198934.6|198784.6|198722.3|198572.3|793
1607329500000|2020-12-07 08:25:00|198857.4|198707.4|199029.4|198879.4|199058.1|198908.1|198855.5|198705.5|856
1607329800000|2020-12-07 08:30:00|199049.8|198899.8|199016.1|198866.1|199164.4|199014.4|199009|198859|893
1607330100000|2020-12-07 08:35:00|199020.8|198870.8|199010.4|198860.4|199105|198955|198945|198795|887
1607330400000|2020-12-07 08:40:00|199011.5|198861.5|199060.4|198910.4|199102.1|198952.1|198947.1|198797.1|740
1607330700000|2020-12-07 08:45:00|199060.7|198910.7|198983.2|198833.2|199065.5|198915.5|198929.3|198779.3|722
1607331000000|2020-12-07 08:50:00|198986.9|198836.9|198937.9|198787.9|199024.8|198874.8|198921.4|198771.4|830
1607331300000|2020-12-07 08:55:00|198939.9|198789.9|199014.8|198864.8|199055.8|198905.8|198917.1|198767.1|794
1607331600000|2020-12-07 09:00:00|199014.3|198864.3|199181.4|199031.4|199218.1|199068.1|198967.5|198817.5|868
1607331900000|2020-12-07 09:05:00|199180.8|199030.8|199296.4|199146.4|199310.6|199160.6|199155.4|199005.4|822
1607332200000|2020-12-07 09:10:00|199290.3|199140.3|199549|199399|199591.3|199441.3|199253.5|199103.5|824
1607332500000|2020-12-07 09:15:00|199549.2|199399.2|199686.2|199536.2|199853.4|199703.4|199542|199392|844
1607332800000|2020-12-07 09:20:00|199685.7|199535.7|199747.5|199597.5|199794.9|199644.9|199681.7|199531.7|758
1607333100000|2020-12-07 09:25:00|199751.2|199601.2|199656.7|199506.7|199755|199605|199628.5|199478.5|671
1607333400000|2020-12-07 09:30:00|199657.5|199507.5|199484.4|199334.4|199657.5|199507.5|199445.2|199295.2|767
1607333700000|2020-12-07 09:35:00|199485.6|199335.6|199451.2|199301.2|199546.9|199396.9|199423.7|199273.7|746
1607334000000|2020-12-07 09:40:00|199452.8|199302.8|199526.2|199376.2|199536.2|199386.2|199422.7|199272.7|757
1607334300000|2020-12-07 09:45:00|199515.3|199365.3|199302.9|199152.9|199537.6|199387.6|199294.1|199144.1|687
1607334600000|2020-12-07 09:50:00|199303.8|199153.8|199344.4|199194.4|199382|199232|199292.9|199142.9|768
1607334900000|2020-12-07 09:55:00|199348|199198|199332.7|199182.7|199429|199279|199310.4|199160.4|686
1607335200000|2020-12-07 10:00:00|199334.5|199184.5|199338.4|199188.4|199375.1|199225.1|199247.9|199097.9|673
1607335500000|2020-12-07 10:05:00|199339.7|199189.7|199311.1|199161.1|199362.5|199212.5|199298.1|199148.1|678
1607335800000|2020-12-07 10:10:00|199311.3|199161.3|199175.7|199025.7|199334.2|199184.2|199168.8|199018.8|676
1607336100000|2020-12-07 10:15:00|199173.5|199023.5|199066.3|198916.3|199219.3|199069.3|199061.9|198911.9|650
1607336400000|2020-12-07 10:20:00|199066.5|198916.5|199016|198866|199111.6|198961.6|198990.9|198840.9|717
1607336700000|2020-12-07 10:25:00|199017.7|198867.7|198878.2|198728.2|199023.6|198873.6|198875.5|198725.5|638
1607337000000|2020-12-07 10:30:00|198879.9|198729.9|199023.2|198873.2|199031.4|198881.4|198851.3|198701.3|669
1607337300000|2020-12-07 10:35:00|199023.1|198873.1|199187.5|199037.5|199191.8|199041.8|199020.6|198870.6|634
1607337600000|2020-12-07 10:40:00|199185.8|199035.8|199200.9|199050.9|199307.1|199157.1|199180|199030|705
1607337900000|2020-12-07 10:45:00|199202.3|199052.3|199118.8|198968.8|199232.6|199082.6|199104.4|198954.4|689
1607338200000|2020-12-07 10:50:00|199119.4|198969.4|199079.6|198929.6|199189.8|199039.8|199079.6|198929.6|618
1607338500000|2020-12-07 10:55:00|199099.9|198949.9|199152.2|199002.2|199185.8|199035.8|199037.4|198887.4|690
1607338800000|2020-12-07 11:00:00|199151.7|199001.7|199103.9|198953.9|199176.8|199026.8|199073.6|198923.6|666
1607339100000|2020-12-07 11:05:00|199104.5|198954.5|198993.4|198843.4|199104.6|198954.6|198990.5|198840.5|715
1607339400000|2020-12-07 11:10:00|198992.9|198842.9|198982.8|198832.8|199001.8|198851.8|198916.8|198766.8|719
1607339700000|2020-12-07 11:15:00|198982.5|198832.5|198991.2|198841.2|199072|198922|198933.8|198783.8|704
1607340000000|2020-12-07 11:20:00|198992.1|198842.1|198994.2|198844.2|199022.5|198872.5|198950.3|198800.3|578
1607340300000|2020-12-07 11:25:00|198995.2|198845.2|199017.5|198867.5|199137.2|198987.2|198977.5|198827.5|701
1607340600000|2020-12-07 11:30:00|199011.3|198861.3|199110.7|198960.7|199128|198978|199011.3|198861.3|699
1607340900000|2020-12-07 11:35:00|199110.2|198960.2|199123.4|198973.4|199136|198986|199077.8|198927.8|613
1607341200000|2020-12-07 11:40:00|199121.6|198971.6|199142.5|198992.5|199161.1|199011.1|199049|198899|742
1607341500000|2020-12-07 11:45:00|199146|198996|199181.4|199031.4|199185.1|199035.1|199062.9|198912.9|785
1607341800000|2020-12-07 11:50:00|199182.9|199032.9|199223|199073|199228.9|199078.9|199099|198949|743
1607342100000|2020-12-07 11:55:00|199219.6|199069.6|199094.9|198944.9|199228.4|199078.4|199066.1|198916.1|743
1607342400000|2020-12-07 12:00:00|199097.2|198947.2|199260.8|199110.8|199290.7|199140.7|199095.4|198945.4|739
1607342700000|2020-12-07 12:05:00|199261.1|199111.1|199212|199062|199275.7|199125.7|199180.3|199030.3|656
1607343000000|2020-12-07 12:10:00|199214.3|199064.3|199102.6|198952.6|199222.1|199072.1|199044.5|198906.1|656
1607343300000|2020-12-07 12:15:00|199102.5|198952.5|199237|199087|199244|199094|199082.6|198932.6|693
1607343600000|2020-12-07 12:20:00|199233.7|199083.7|199189.1|199039.1|199236.7|199089.5|199081.7|198934|687
1607343900000|2020-12-07 12:25:00|199189.2|199039.2|199076.5|198926.5|199319|199169|199063|198913|634
1607344200000|2020-12-07 12:30:00|199074.4|198924.4|199126|198976|199170.6|199020.6|199040.1|198890.1|642
1607344500000|2020-12-07 12:35:00|199124.8|198974.8|199049.9|198899.9|199127.1|198977.1|198987.9|198844.6|642
1607344800000|2020-12-07 12:40:00|199049.2|198899.2|199031|198881|199081.3|198931.3|198965.6|198849.2|682
1607345100000|2020-12-07 12:45:00|199035.2|198885.2|199104.4|198954.4|199131|198998.7|198989.2|198874.9|757
1607345400000|2020-12-07 12:50:00|199105|198955|198906.7|198756.7|199106.6|198956.6|198892.6|198742.6|744
1607345700000|2020-12-07 12:55:00|198907.2|198757.2|198794.3|198644.3|198944|198794|198702|198552|784
1607346000000|2020-12-07 13:00:00|198789.1|198639.1|198617.7|198467.7|198837.4|198702.6|198569.6|198460.9|888
1607346300000|2020-12-07 13:05:00|198616.5|198466.5|198504|198354|198641|198511|198446.8|198305.1|818
1607346600000|2020-12-07 13:10:00|198499.4|198349.4|198720.2|198570.2|198738.8|198611|198496.5|198346.5|834
1607346900000|2020-12-07 13:15:00|198717.5|198567.5|198725.7|198575.7|198851.8|198701.8|198664.6|198528.7|921
1607347200000|2020-12-07 13:20:00|198725.5|198575.5|198595.3|198445.3|198730.6|198580.6|198549.3|198399.3|860
1607347500000|2020-12-07 13:25:00|198595.9|198445.9|198474.7|198324.7|198629.2|198479.2|198474.7|198324.7|790
1607347800000|2020-12-07 13:30:00|198479.3|198329.3|198637.1|198487.1|198647.5|198500|198398.7|198297.5|860
1607348100000|2020-12-07 13:35:00|198637.2|198487.2|198681|198531|198737.6|198587.6|198563.2|198413.2|886
1607348400000|2020-12-07 13:40:00|198683.1|198533.1|198519.6|198369.6|198683.3|198533.3|198419.7|198301.3|873
1607348700000|2020-12-07 13:45:00|198518.1|198368.1|198604.7|198454.7|198678.8|198528.8|198516.5|198366.5|773
1607349000000|2020-12-07 13:50:00|198606.7|198456.7|198662.7|198512.7|198666.7|198561.5|198545|198395|813
1607349300000|2020-12-07 13:55:00|198662.8|198512.8|198552.4|198402.4|198669.5|198519.5|198500.5|198350.5|815
1607349600000|2020-12-07 14:00:00|198550.3|198400.3|198484.9|198334.9|198620.1|198481.7|198436.7|198334.2|812
1607349900000|2020-12-07 14:05:00|198485.7|198335.7|198380.6|198230.6|198525.5|198405.8|198336.1|198220.3|744
1607350200000|2020-12-07 14:10:00|198384.3|198234.3|198398.2|198248.2|198468.8|198331.1|198360.7|198223.3|790
1607350500000|2020-12-07 14:15:00|198399.2|198249.2|198457.5|198307.5|198484.3|198372.5|198342.1|198192.1|770
1607350800000|2020-12-07 14:20:00|198458.4|198308.4|198425.2|198275.2|198509.9|198359.9|198384.2|198234.2|706
1607351100000|2020-12-07 14:25:00|198424.5|198274.5|198442|198292|198479.6|198366.7|198308.4|198216.9|676
1607351400000|2020-12-07 14:30:00|198442.1|198292.1|198135.7|197985.7|198455.5|198305.5|198101|197976.1|956
1607351700000|2020-12-07 14:35:00|198132.4|197982.4|198232.9|198082.9|198257.2|198107.2|198060.8|197918.7|943
1607352000000|2020-12-07 14:40:00|198227.2|198077.2|198250|198100|198328.7|198178.7|198194.5|198072.9|997
1607352300000|2020-12-07 14:45:00|198248.7|198098.7|198401.1|198251.1|198414.7|198281.5|198223|198073|987
1607352600000|2020-12-07 14:50:00|198401.2|198251.2|198453|198303|198480.9|198375.1|198343|198218.1|920
1607352900000|2020-12-07 14:55:00|198453.3|198303.3|198386.4|198236.4|198489.3|198369.7|198383.6|198233.6|906
1607353200000|2020-12-07 15:00:00|198387.9|198237.9|198311.6|198161.6|198406.6|198256.6|198235.4|198129.6|956
1607353500000|2020-12-07 15:05:00|198309.3|198159.3|198324.8|198174.8|198429.1|198296.3|198278.8|198141.5|910
1607353800000|2020-12-07 15:10:00|198324.6|198174.6|198298.2|198148.2|198350.6|198226.2|198179.6|198058.2|854
1607354100000|2020-12-07 15:15:00|198278.8|198128.8|198390.4|198240.4|198429.3|198281.7|198265.2|198115.2|896
1607354400000|2020-12-07 15:20:00|198387.7|198237.7|198405.9|198255.9|198431.3|198287|198328.2|198178.2|828
1607354700000|2020-12-07 15:25:00|198406.1|198256.1|198507.1|198357.1|198515.5|198365.5|198363.2|198213.2|849
1607355000000|2020-12-07 15:30:00|198506.8|198356.8|198472.1|198322.1|198524.2|198416.8|198420.1|198272.3|810
1607355300000|2020-12-07 15:35:00|198472.5|198322.5|198479.6|198329.6|198510.4|198378.2|198390.2|198288.5|765
1607355600000|2020-12-07 15:40:00|198479.5|198329.5|198476.4|198326.4|198490.4|198387.9|198435.2|198302.9|757
1607355900000|2020-12-07 15:45:00|198476.5|198326.5|198467.6|198317.6|198500.5|198374.9|198414.9|198281|833
1607356200000|2020-12-07 15:50:00|198468.9|198318.9|198397.9|198247.9|198500.1|198397.1|198347.1|198197.1|871
1607356500000|2020-12-07 15:55:00|198399|198249|198356.1|198206.1|198422.9|198294.2|198271.6|198121.6|892
1607356800000|2020-12-07 16:00:00|198354|198204|198369.3|198219.3|198381.7|198260.9|198298.2|198161.4|833
1607357100000|2020-12-07 16:05:00|198363.1|198213.1|198207.9|198057.9|198433.7|198315.8|198170.3|198054.7|787
1607357400000|2020-12-07 16:10:00|198211.4|198061.4|197957.3|197807.3|198211.4|198061.4|197949.6|197799.6|807
1607357700000|2020-12-07 16:15:00|197963.4|197813.4|198027.4|197877.4|198053.6|197903.6|197948.1|197804.8|806
1607358000000|2020-12-07 16:20:00|198027.3|197877.3|197968.7|197818.7|198095.8|197945.8|197954|197814.1|811
1607358300000|2020-12-07 16:25:00|197968.9|197818.9|197954|197804|198027.2|197901.4|197899|197790.7|793
1607358600000|2020-12-07 16:30:00|197950.3|197800.3|197933|197783|197952.7|197833.2|197831.9|197713.9|721
1607358900000|2020-12-07 16:35:00|197931.6|197781.6|198016|197866|198021.7|197887|197885|197781|635
1607359200000|2020-12-07 16:40:00|198015.2|197865.2|198093.7|197943.7|198209.3|198059.3|197966.7|197816.7|700
1607359500000|2020-12-07 16:45:00|198093.6|197943.6|198241.7|198091.7|198244.1|198094.1|198090|197940|752
1607359800000|2020-12-07 16:50:00|198238.5|198088.5|198247.3|198097.3|198251|198118.9|198146.4|198045.4|765
1607360100000|2020-12-07 16:55:00|198249.6|198099.6|198192.3|198042.3|198276.9|198160.8|198118.8|198000.5|748
1607360400000|2020-12-07 17:00:00|198194.2|198044.2|198190.9|198140.9|198295.4|198183.1|198151.5|198001.5|713
1607360700000|2020-12-07 17:05:00|198189.6|198139.6|198197.3|198047.3|198259.2|198161.4|198157.9|198045.3|711
1607361000000|2020-12-07 17:10:00|198197.4|198047.4|198111.6|197961.6|198200|198086.7|198082.9|197958.2|712
1607361300000|2020-12-07 17:15:00|198111.4|197961.4|198144|197994|198200.7|198098.3|198080.1|197955.8|687
1607361600000|2020-12-07 17:20:00|198142.6|197992.6|198273.8|198123.8|198299.2|198149.2|198099|197989.5|671
1607361900000|2020-12-07 17:25:00|198273.9|198123.9|198285.4|198135.4|198322.9|198221.9|198199.7|198063.9|762
1607362200000|2020-12-07 17:30:00|198282.7|198132.7|198279|198129|198354.2|198248.2|198229.2|198123.3|758
1607362500000|2020-12-07 17:35:00|198278.7|198128.7|198277.5|198127.5|198332.7|198211.7|198199.4|198107.5|634
1607362800000|2020-12-07 17:40:00|198276.3|198126.3|198191.9|198041.9|198283.6|198182.6|198111.3|197991.7|731
1607363100000|2020-12-07 17:45:00|198190.9|198040.9|198220.4|198070.4|198251.5|198134|198128.6|198026.8|634
1607363400000|2020-12-07 17:50:00|198222.1|198072.1|198146.7|197996.7|198225.1|198117.9|198067.7|197971.9|717
1607363700000|2020-12-07 17:55:00|198146.9|197996.9|198161.4|198011.4|198179.2|198079|198044.7|197934.9|704
1607364000000|2020-12-07 18:00:00|198156.4|198006.4|198273.8|198123.8|198294.3|198145.4|198143.8|197995|635
1607364300000|2020-12-07 18:05:00|198273.7|198123.7|198279.7|198229.7|198379.5|198280.5|198253.4|198103.4|713
1607364600000|2020-12-07 18:10:00|198277.7|198227.7|198550.6|198400.6|198583.6|198453.8|198277.7|198178.7|783
1607364900000|2020-12-07 18:15:00|198522.1|198372.1|198498|198348|198543.9|198405.7|198408.1|198304.4|805
1607365200000|2020-12-07 18:20:00|198500.3|198350.3|198476.3|198326.3|198538.8|198435.5|198401.3|198275.3|713
1607365500000|2020-12-07 18:25:00|198473.8|198323.8|198517.1|198367.1|198575|198472.3|198427.5|198321.7|741
1607365800000|2020-12-07 18:30:00|198518.1|198368.1|198611.4|198461.4|198637.9|198487.9|198450.8|198352.9|741
1607366100000|2020-12-07 18:35:00|198610.9|198460.9|198649.4|198499.4|198667.1|198565.1|198589.6|198439.6|775
1607366400000|2020-12-07 18:40:00|198649.8|198499.8|198768.6|198618.6|198827.7|198717.6|198649.7|198499.7|812
1607366700000|2020-12-07 18:45:00|198763.1|198613.1|198708.3|198558.3|198917.2|198767.2|198704.5|198557|932
1607367000000|2020-12-07 18:50:00|198708.7|198558.7|198660.9|198510.9|198755.3|198636.7|198647.8|198509.7|817
1607367300000|2020-12-07 18:55:00|198658.4|198508.4|198553.9|198403.9|198660.9|198547.5|198487|198377.3|736
1607367600000|2020-12-07 19:00:00|198553.7|198403.7|198544|198394|198591.4|198475.9|198506|198385.2|668
1607367900000|2020-12-07 19:05:00|198544.2|198394.2|198643.2|198493.2|198655.4|198536|198466.4|198348.2|736
1607368200000|2020-12-07 19:10:00|198643.1|198493.1|198615.1|198465.1|198676|198549.1|198555.9|198446.8|695
1607368500000|2020-12-07 19:15:00|198618|198468|198701.3|198551.3|198725.1|198608.4|198608.4|198460.7|716
1607368800000|2020-12-07 19:20:00|198701.8|198551.8|198750.9|198700.9|198802.8|198708.8|198649|198544.4|751
1607369100000|2020-12-07 19:25:00|198751.4|198701.4|198788.9|198638.9|198818.3|198708.1|198704.6|198628.1|611
1607369400000|2020-12-07 19:30:00|198791.3|198641.3|198823.8|198673.8|198855.4|198739.9|198730.8|198623.1|727
1607369700000|2020-12-07 19:35:00|198823.9|198673.9|198734.9|198584.9|198831.4|198724.4|198690.4|198584.9|721
1607370000000|2020-12-07 19:40:00|198734.5|198584.5|198549.3|198499.3|198745.8|198642.2|198544.8|198443.8|672
1607370300000|2020-12-07 19:45:00|198547|198497|198543|198393|198570|198499.5|198491.3|198362.6|712
1607370600000|2020-12-07 19:50:00|198542.9|198392.9|198663.1|198513.1|198677.7|198540.2|198520|198391.5|731
1607370900000|2020-12-07 19:55:00|198664.1|198514.1|198537.9|198387.9|198673.8|198572.2|198502.5|198372.3|810
1607371200000|2020-12-07 20:00:00|198535.5|198385.5|198684.7|198534.7|198716|198566|198485.8|198335.8|825
1607371500000|2020-12-07 20:05:00|198696|198546|198803.1|198653.1|198852.6|198702.6|198645|198495|705
1607371800000|2020-12-07 20:10:00|198804.3|198654.3|198737.4|198587.4|198805.3|198655.3|198655.8|198538.2|737
1607372100000|2020-12-07 20:15:00|198741.8|198591.8|198740.6|198590.6|198757.8|198607.8|198694.1|198544.1|625
1607372400000|2020-12-07 20:20:00|198739.4|198589.4|198678.8|198528.8|198798.6|198648.6|198670.7|198520.7|669
1607372700000|2020-12-07 20:25:00|198677.6|198527.6|198582.9|198432.9|198692|198542|198581.4|198431.4|741
1607373000000|2020-12-07 20:30:00|198581|198431|198557.7|198407.7|198595.6|198474.5|198451.9|198340.5|802
1607373300000|2020-12-07 20:35:00|198557.5|198407.5|198686.6|198536.6|198694.7|198544.7|198557.2|198407.2|781
1607373600000|2020-12-07 20:40:00|198688.9|198538.9|198768.5|198618.5|198878.4|198728.4|198675.4|198525.4|791
1607373900000|2020-12-07 20:45:00|198765.7|198615.7|198778.6|198628.6|198803.3|198653.3|198688.5|198538.5|789
1607374200000|2020-12-07 20:50:00|198779|198629|198687|198537|198801.5|198651.5|198676.8|198526.8|755
1607374500000|2020-12-07 20:55:00|198687.5|198537.5|198610.2|198460.2|198691.5|198574.4|198594.1|198444.1|775
1607374800000|2020-12-07 21:00:00|198609.2|198459.2|198681.9|198531.9|198705.7|198583.6|198582.6|198432.6|664
1607375100000|2020-12-07 21:05:00|198681.4|198531.4|198639.6|198489.6|198684.3|198534.3|198628.5|198478.5|603
1607375400000|2020-12-07 21:10:00|198638.5|198488.5|198693.9|198543.9|198710.4|198560.4|198635.6|198485.6|667
1607375700000|2020-12-07 21:15:00|198690.6|198540.6|198661.5|198511.5|198699.2|198549.2|198651.2|198501.2|523
1607376000000|2020-12-07 21:20:00|198662.1|198512.1|198656.9|198506.9|198667.7|198517.7|198619.9|198469.9|540
1607376300000|2020-12-07 21:25:00|198657.6|198507.6|198648.8|198498.8|198703.7|198553.7|198644.3|198494.3|425
1607376600000|2020-12-07 21:30:00|198649.4|198499.4|198677.2|198527.2|198690.7|198540.7|198649.4|198499.4|432
1607376900000|2020-12-07 21:35:00|198677|198527|198663.6|198513.6|198686.7|198536.7|198655.7|198505.7|415
1607377200000|2020-12-07 21:40:00|198665|198515|198695.2|198545.2|198716.7|198566.7|198661.5|198511.5|359
1607377500000|2020-12-07 21:45:00|198694.6|198544.6|198758.2|198608.2|198786.1|198636.1|198672.7|198522.7|482
1607377800000|2020-12-07 21:50:00|198758|198608|199065.1|198915.1|199135.9|198985.9|198728.6|198578.6|635
1607378100000|2020-12-07 21:55:00|199063|198913|199029|198710|199219.4|199031.5|199024.9|198705.9|493
1607378400000|2020-12-07 22:00:00|199007.9|198688.9|199111.1|198792.1|199144.4|198830.1|198987.7|198668.7|73
1607378700000|2020-12-07 22:05:00|199101.5|198782.5|199144.8|198825.8|199185.6|198901.7|198984.7|198665.7|313
1607379000000|2020-12-07 22:10:00|199137.4|198818.4|199100.4|198781.4|199159.3|198917.9|199005|198728|255
1607379300000|2020-12-07 22:15:00|199058.5|198801.5|199083|198764|199138.9|198860.5|199010.5|198720.2|330
1607379600000|2020-12-07 22:20:00|199081.4|198762.4|199106.6|198787.6|199146.9|198903.1|199001|198730.2|223
1607379900000|2020-12-07 22:25:00|199094.5|198820.1|199127.1|198808.1|199158.6|198839.6|199085|198785.5|283
1607380200000|2020-12-07 22:30:00|199122.6|198803.6|199036.8|198886.8|199169.2|198897|199020.6|198776.9|326
1607380500000|2020-12-07 22:35:00|199103|198817.6|199082.8|198797.5|199164.6|198900.1|199025|198782.9|245
1607380800000|2020-12-07 22:40:00|199098.4|198805|199086.4|198835.4|199106|198900.4|199021.1|198787.3|213
1607381100000|2020-12-07 22:45:00|199107.1|198834.4|199076.4|198823.2|199177.9|198906.3|199030.3|198785.1|253
1607381400000|2020-12-07 22:50:00|199021.5|198871.5|199009.9|198859.9|199099.8|198913.4|199000.5|198777.5|270
1607381700000|2020-12-07 22:55:00|199012.6|198862.6|199099.6|198808.7|199200.1|198890.5|198998.1|198773.8|262
1607382000000|2020-12-07 23:00:00|199008|198858|199039.1|198889.1|199072.7|198922.7|198997.5|198847.5|620
1607382300000|2020-12-07 23:05:00|199036|198886|199037.9|198887.9|199044.5|198894.5|199025.8|198875.8|326
1607382600000|2020-12-07 23:10:00|199038.4|198888.4|199054.7|198904.7|199081.3|198931.3|199032|198882|358
1607382900000|2020-12-07 23:15:00|199050.8|198900.8|199045.3|198895.3|199083.5|198933.5|199041.4|198891.4|428
1607383200000|2020-12-07 23:20:00|199049.1|198899.1|199007.3|198857.3|199058.4|198908.4|198999.7|198849.7|403
1607383500000|2020-12-07 23:25:00|199009.1|198859.1|198986.7|198836.7|199009.1|198859.1|198977.9|198827.9|239
1607383800000|2020-12-07 23:30:00|198984.9|198834.9|198940.5|198790.5|198990.3|198840.3|198939.7|198789.7|295
1607384100000|2020-12-07 23:35:00|198947.7|198797.7|199057.9|198907.9|199066.9|198916.9|198922.5|198772.5|432
1607384400000|2020-12-07 23:40:00|199058.6|198908.6|199051.1|198901.1|199060.3|198910.3|199042.2|198892.2|451
1607384700000|2020-12-07 23:45:00|199048.7|198898.7|199003.4|198853.4|199053|198903|198958.8|198808.8|529
1607385000000|2020-12-07 23:50:00|199003.3|198853.3|199004.6|198854.6|199038|198888|198966.6|198816.6|338
1607385300000|2020-12-07 23:55:00|199002.7|198852.7|199051.1|198901.1|199055.6|198905.6|198999.2|198849.2|321
1607385600000|2020-12-08 00:00:00|199053.9|198903.9|199064|198914|199099.3|198949.3|199004.6|198854.6|527
1607385900000|2020-12-08 00:05:00|199063.9|198913.9|199043.8|198893.8|199094.1|198944.1|199037.8|198887.8|525
1607386200000|2020-12-08 00:10:00|199043.5|198893.5|199111.4|198961.4|199113.4|198963.4|199034.6|198884.6|509
1607386500000|2020-12-08 00:15:00|199111|198961|199036|198886|199111.1|198961.1|199035.4|198885.4|456
1607386800000|2020-12-08 00:20:00|199036.6|198886.6|199019.9|198869.9|199056.1|198906.1|199016.4|198866.4|435
1607387100000|2020-12-08 00:25:00|199020.3|198870.3|199076.6|198926.6|199078|198928|198996.2|198846.2|359
1607387400000|2020-12-08 00:30:00|199075.2|198925.2|198987.8|198837.8|199082.5|198932.5|198976.4|198826.4|505
1607387700000|2020-12-08 00:35:00|198988|198838|198965|198815|199005.7|198855.7|198951.4|198801.4|476
1607388000000|2020-12-08 00:40:00|198963.1|198813.1|198983|198833|199011.2|198861.2|198957.5|198807.5|456
1607388300000|2020-12-08 00:45:00|198982.5|198832.5|198937.3|198787.3|199009.9|198859.9|198937.3|198787.3|488
1607388600000|2020-12-08 00:50:00|198935.2|198785.2|199159.6|199009.6|199159.6|199009.6|198890.7|198766.6|534
1607388900000|2020-12-08 00:55:00|199165.2|199015.2|199125.4|198975.4|199172.1|199022.1|199111.7|198961.7|541
1607389200000|2020-12-08 01:00:00|199123.2|198973.2|199022.1|198872.1|199133.4|198983.4|198991.4|198841.4|592
1607389500000|2020-12-08 01:05:00|199021.6|198871.6|199004.8|198854.8|199057.2|198907.2|198947.9|198797.9|603
1607389800000|2020-12-08 01:10:00|199006.7|198856.7|199012.4|198862.4|199014.8|198864.8|198968.3|198818.3|467
1607390100000|2020-12-08 01:15:00|199015.7|198865.7|199006.8|198856.8|199054.6|198904.6|198971.7|198821.7|560
1607390400000|2020-12-08 01:20:00|199011.4|198861.4|198985.7|198835.7|199047.9|198897.9|198980.2|198830.2|464
1607390700000|2020-12-08 01:25:00|198987.5|198837.5|198999.7|198849.7|199037.1|198887.1|198916.8|198766.8|629
1607391000000|2020-12-08 01:30:00|198998.7|198848.7|198961.7|198811.7|199031.4|198881.4|198915.2|198765.2|694
1607391300000|2020-12-08 01:35:00|198963.7|198813.7|198964.8|198814.8|198977.9|198827.9|198915.7|198765.7|574
1607391600000|2020-12-08 01:40:00|198965.2|198815.2|198952.1|198802.1|199009|198859|198940.8|198790.8|507
1607391900000|2020-12-08 01:45:00|198951.2|198801.2|198865.9|198715.9|198951.2|198801.2|198842.7|198692.7|531
1607392200000|2020-12-08 01:50:00|198866.3|198716.3|198871.9|198721.9|198928.4|198778.4|198846.4|198696.4|570
1607392500000|2020-12-08 01:55:00|198868.5|198718.5|198963|198813|199014.3|198864.3|198868.5|198718.5|644
1607392800000|2020-12-08 02:00:00|198965.5|198815.5|199007.2|198857.2|199018.7|198868.7|198932.2|198782.2|479
1607393100000|2020-12-08 02:05:00|199006.8|198856.8|198941|198791|199007.7|198857.7|198931.2|198781.2|484
1607393400000|2020-12-08 02:10:00|198936.4|198786.4|198953.3|198803.3|198972|198822|198928.1|198778.1|434
1607393700000|2020-12-08 02:15:00|198953.5|198803.5|198976.8|198826.8|198997.6|198847.6|198949.6|198799.6|396
1607394000000|2020-12-08 02:20:00|198976.5|198826.5|198944.4|198794.4|198976.5|198826.5|198933|198783|419
1607394300000|2020-12-08 02:25:00|198947.4|198797.4|198919|198769|198958.8|198808.8|198893.1|198743.1|464
1607394600000|2020-12-08 02:30:00|198919.8|198769.8|198840.4|198690.4|198921.9|198805.5|198835.5|198685.5|392
1607394900000|2020-12-08 02:35:00|198841.6|198691.6|198853.4|198703.4|198853.4|198703.4|198798.8|198648.8|339
1607395200000|2020-12-08 02:40:00|198850.4|198700.4|198807.7|198657.7|198857.2|198707.2|198793.9|198643.9|368
1607395500000|2020-12-08 02:45:00|198812.5|198662.5|198799.7|198649.7|198823.3|198673.3|198785.6|198635.6|338
1607395800000|2020-12-08 02:50:00|198805.6|198655.6|198796.5|198646.5|198819|198697.9|198746.1|198633|284
1607396100000|2020-12-08 02:55:00|198789.6|198639.6|198760.7|198610.7|198799.9|198649.9|198747.9|198597.9|387
1607396400000|2020-12-08 03:00:00|198760|198610|198702.1|198552.1|198762.7|198612.7|198698.7|198548.7|409
1607396700000|2020-12-08 03:05:00|198704.2|198554.2|198716|198566|198722.3|198572.3|198700.5|198550.5|405
1607397000000|2020-12-08 03:10:00|198717.7|198567.7|198706.7|198556.7|198735.2|198585.2|198699.5|198549.5|364
1607397300000|2020-12-08 03:15:00|198711.3|198561.3|198715.7|198565.7|198729.8|198579.8|198698.4|198548.4|435
1607397600000|2020-12-08 03:20:00|198713.7|198563.7|198674.5|198524.5|198765.7|198615.7|198657.5|198524.5|476
1607397900000|2020-12-08 03:25:00|198681|198531|198634|198484|198701.8|198551.8|198579.5|198475.6|444
1607398200000|2020-12-08 03:30:00|198644.7|198494.7|198679.4|198529.4|198697.8|198547.8|198633.3|198483.3|454
1607398500000|2020-12-08 03:35:00|198680.4|198530.4|198692.8|198542.8|198727|198577|198674.8|198524.8|410
1607398800000|2020-12-08 03:40:00|198695.6|198545.6|198684.9|198534.9|198719|198569|198684.3|198534.3|362
1607399100000|2020-12-08 03:45:00|198667.1|198517.1|198664.6|198514.6|198704.4|198554.4|198654.3|198504.3|334
1607399400000|2020-12-08 03:50:00|198661.5|198511.5|198643|198493|198671.9|198521.9|198641.9|198491.9|366
1607399700000|2020-12-08 03:55:00|198644.8|198494.8|198600|198450|198645.8|198495.8|198572.6|198422.6|386
1607400000000|2020-12-08 04:00:00|198598.9|198448.9|198572.4|198422.4|198600.6|198450.6|198557.3|198407.3|306
1607400300000|2020-12-08 04:05:00|198569.9|198419.9|198551.2|198401.2|198575.9|198437.3|198486.2|198384.7|355
1607400600000|2020-12-08 04:10:00|198549.9|198399.9|198564|198414|198578.9|198428.9|198537.1|198387.1|365
1607400900000|2020-12-08 04:15:00|198565.1|198415.1|198595.2|198445.2|198623.1|198473.1|198558.1|198408.1|400
1607401200000|2020-12-08 04:20:00|198593.6|198443.6|198544.7|198394.7|198609.9|198459.9|198534|198384|432
1607401500000|2020-12-08 04:25:00|198546.1|198396.1|198546.8|198396.8|198559.2|198409.2|198532|198382|465
1607401800000|2020-12-08 04:30:00|198544.3|198394.3|198498.4|198348.4|198548.5|198398.5|198490.7|198340.7|527
1607402100000|2020-12-08 04:35:00|198498.3|198348.3|198502.7|198352.7|198522.1|198372.1|198494.2|198344.2|467
1607402400000|2020-12-08 04:40:00|198504.4|198354.4|198554.8|198404.8|198565.8|198415.8|198502.9|198352.9|510
1607402700000|2020-12-08 04:45:00|198555.1|198405.1|198609.7|198459.7|198612|198462|198538.6|198388.6|476
1607403000000|2020-12-08 04:50:00|198610.1|198460.1|198612.8|198462.8|198617.7|198467.7|198597|198447|310
1607403300000|2020-12-08 04:55:00|198614.3|198464.3|198583.2|198433.2|198619.7|198469.7|198562.3|198412.3|372
1607403600000|2020-12-08 05:00:00|198583.5|198433.5|198603.3|198453.3|198607.8|198457.8|198551|198401|440
1607403900000|2020-12-08 05:05:00|198608.3|198458.3|198583.3|198433.3|198610.3|198460.3|198571.5|198421.5|433
1607404200000|2020-12-08 05:10:00|198585.3|198435.3|198578.2|198428.2|198595.1|198445.1|198561.6|198411.6|456
1607404500000|2020-12-08 05:15:00|198580.2|198430.2|198609.5|198459.5|198611.3|198461.3|198561.1|198411.1|396
1607404800000|2020-12-08 05:20:00|198609.6|198459.6|198611.2|198461.2|198620.5|198470.5|198574.6|198424.6|406
1607405100000|2020-12-08 05:25:00|198611.3|198461.3|198607|198457|198630.6|198480.6|198589.9|198439.9|376
1607405400000|2020-12-08 05:30:00|198606.7|198456.7|198643.1|198493.1|198652.6|198502.6|198602.4|198452.4|479
1607405700000|2020-12-08 05:35:00|198643.4|198493.4|198661.1|198511.1|198673.2|198523.2|198628.5|198478.5|397
1607406000000|2020-12-08 05:40:00|198660.8|198510.8|198570.7|198420.7|198664.7|198514.7|198567.8|198417.8|421
1607406300000|2020-12-08 05:45:00|198571.7|198421.7|198607.1|198457.1|198613.9|198463.9|198570.7|198420.7|417
1607406600000|2020-12-08 05:50:00|198610|198460|198605|198455|198625.3|198475.3|198603|198453|466
1607406900000|2020-12-08 05:55:00|198603.9|198453.9|198615.7|198465.7|198630.8|198480.8|198595|198445|394
1607407200000|2020-12-08 06:00:00|198615.5|198465.5|198563|198413|198642.5|198492.5|198552.4|198402.4|517
1607407500000|2020-12-08 06:05:00|198563.3|198413.3|198554.2|198404.2|198574.2|198424.2|198529.2|198379.2|411
1607407800000|2020-12-08 06:10:00|198554.1|198404.1|198641.9|198491.9|198645.2|198495.2|198554.1|198404.1|471
1607408100000|2020-12-08 06:15:00|198639.3|198489.3|198670.7|198520.7|198689|198539|198626.9|198476.9|474
1607408400000|2020-12-08 06:20:00|198670.8|198520.8|198714.1|198564.1|198738.8|198588.8|198656.6|198506.6|490
1607408700000|2020-12-08 06:25:00|198713.6|198563.6|198664.6|198514.6|198731.2|198581.2|198659.7|198509.7|336
1607409000000|2020-12-08 06:30:00|198664.3|198514.3|198694.5|198544.5|198710.3|198560.3|198647.5|198497.5|440
1607409300000|2020-12-08 06:35:00|198693.9|198543.9|198700.9|198550.9|198743|198593|198686.6|198536.6|459
1607409600000|2020-12-08 06:40:00|198700.8|198550.8|198814.2|198664.2|198816.6|198666.6|198696.8|198546.8|489
1607409900000|2020-12-08 06:45:00|198812.6|198662.6|198840.1|198690.1|198853.8|198703.8|198812.6|198662.6|618
1607410200000|2020-12-08 06:50:00|198839.2|198689.2|198817.6|198667.6|198848.8|198698.8|198804.5|198654.5|473
1607410500000|2020-12-08 06:55:00|198817.3|198667.3|198769.5|198619.5|198841.5|198691.5|198761.3|198611.3|456
1607410800000|2020-12-08 07:00:00|198769|198619|198839.4|198689.4|198946.2|198796.2|198749|198599|652
1607411100000|2020-12-08 07:05:00|198838.5|198688.5|198897.6|198747.6|198922.7|198772.7|198814.2|198664.2|579
1607411400000|2020-12-08 07:10:00|198895.2|198745.2|199005|198855|199005|198855|198895.2|198745.2|619
1607411700000|2020-12-08 07:15:00|198997.9|198847.9|199056.5|198906.5|199063.6|198913.6|198993.2|198843.2|630
1607412000000|2020-12-08 07:20:00|199054.4|198904.4|198966.7|198816.7|199069.3|198919.3|198931.6|198781.6|608
1607412300000|2020-12-08 07:25:00|198967.3|198817.3|198922.6|198772.6|198967.3|198817.3|198894|198744|601
1607412600000|2020-12-08 07:30:00|198918.8|198768.8|199001.4|198851.4|199036.1|198886.1|198914.6|198764.6|660
1607412900000|2020-12-08 07:35:00|199001.8|198851.8|199022.9|198872.9|199064.4|198914.4|198931.7|198781.7|698
1607413200000|2020-12-08 07:40:00|199022.2|198872.2|198905.2|198755.2|199045.3|198895.3|198905.2|198755.2|549
1607413500000|2020-12-08 07:45:00|198891.3|198741.3|198998.3|198848.3|199009.5|198859.5|198891.3|198741.3|565
1607413800000|2020-12-08 07:50:00|198996.4|198846.4|198877.6|198727.6|199035.7|198885.7|198834.6|198684.6|563
1607414100000|2020-12-08 07:55:00|198880.7|198730.7|198912.1|198762.1|198939.6|198789.6|198790.9|198640.9|668
1607414400000|2020-12-08 08:00:00|198913.3|198763.3|198955.8|198805.8|198995.5|198845.5|198855.2|198705.2|878
1607414700000|2020-12-08 08:05:00|198955.1|198805.1|199035.1|198885.1|199056.7|198906.7|198918.6|198768.6|812
1607415000000|2020-12-08 08:10:00|199037|198887|199087.6|198937.6|199194.9|199044.9|199027.1|198877.1|809
1607415300000|2020-12-08 08:15:00|199087.2|198937.2|198983.6|198833.6|199095.3|198945.3|198910.6|198760.6|730
1607415600000|2020-12-08 08:20:00|198985.6|198835.6|198766.3|198616.3|198985.9|198835.9|198761.6|198611.6|742
1607415900000|2020-12-08 08:25:00|198764.1|198614.1|198637.1|198487.1|198774|198624|198632.3|198482.3|727
1607416200000|2020-12-08 08:30:00|198640.1|198490.1|198600.4|198450.4|198689.3|198539.3|198595.1|198445.1|744
1607416500000|2020-12-08 08:35:00|198599.1|198449.1|198642.7|198492.7|198689.2|198539.2|198539.2|198389.2|715
1607416800000|2020-12-08 08:40:00|198642.6|198492.6|198555.1|198405.1|198690|198540|198545.9|198395.9|668
1607417100000|2020-12-08 08:45:00|198555.5|198405.5|198531.4|198381.4|198594.1|198444.1|198460.4|198310.4|747
1607417400000|2020-12-08 08:50:00|198532.9|198382.9|198631.4|198481.4|198643.8|198493.8|198526.8|198376.8|664
1607417700000|2020-12-08 08:55:00|198632.8|198482.8|198439.7|198289.7|198632.8|198482.8|198432.1|198282.1|725
1607418000000|2020-12-08 09:00:00|198438.2|198288.2|198327.5|198177.5|198441.9|198291.9|198231.5|198081.5|752
1607418300000|2020-12-08 09:05:00|198326.2|198176.2|198260.4|198110.4|198375.7|198225.7|198229.8|198079.8|735
1607418600000|2020-12-08 09:10:00|198262.3|198112.3|198174.3|198024.3|198318.4|198168.4|198174.3|198024.3|629
1607418900000|2020-12-08 09:15:00|198177.7|198027.7|198269|198119|198275.1|198125.1|198139.3|197989.3|647
1607419200000|2020-12-08 09:20:00|198271|198121|198263.5|198113.5|198320.4|198170.4|198200.3|198050.3|647
1607419500000|2020-12-08 09:25:00|198264.2|198114.2|198318.1|198168.1|198339.5|198189.5|198248.1|198098.1|681
1607419800000|2020-12-08 09:30:00|198320.4|198170.4|198247.4|198097.4|198345.5|198195.5|198240|198090|633
1607420100000|2020-12-08 09:35:00|198247.6|198097.6|198402.3|198252.3|198437.5|198287.5|198209.5|198059.5|695
1607420400000|2020-12-08 09:40:00|198404.7|198254.7|198378.4|198228.4|198450|198300|198357.7|198207.7|617
1607420700000|2020-12-08 09:45:00|198377.6|198227.6|198286.1|198136.1|198378.8|198228.8|198211.2|198061.2|607
1607421000000|2020-12-08 09:50:00|198287|198137|198282.4|198132.4|198316.7|198166.7|198212.2|198062.2|612
1607421300000|2020-12-08 09:55:00|198281.9|198131.9|198239.8|198089.8|198324.8|198205.6|198239.8|198089.8|532
1607421600000|2020-12-08 10:00:00|198242.4|198092.4|198272.8|198122.8|198287.6|198137.6|198217.8|198067.8|678
1607421900000|2020-12-08 10:05:00|198272.1|198122.1|198480|198330|198492.8|198342.8|198267|198117|741
1607422200000|2020-12-08 10:10:00|198482.3|198332.3|198571.1|198421.1|198580.7|198430.7|198444.8|198294.8|746
1607422500000|2020-12-08 10:15:00|198574.3|198424.3|198541.5|198391.5|198606.8|198456.8|198535.4|198385.4|718
1607422800000|2020-12-08 10:20:00|198543.5|198393.5|198652.6|198502.6|198656.6|198506.6|198530.4|198380.4|682
1607423100000|2020-12-08 10:25:00|198652.9|198502.9|198705.1|198555.1|198749.8|198599.8|198606|198456|639
1607423400000|2020-12-08 10:30:00|198701.4|198551.4|198735.1|198585.1|198764.8|198614.8|198669.6|198519.6|605
1607423700000|2020-12-08 10:35:00|198735.8|198585.8|198720.4|198570.4|198788.6|198638.6|198689.8|198539.8|612
1607424000000|2020-12-08 10:40:00|198719.9|198569.9|198659.7|198509.7|198726.6|198576.6|198651.7|198501.7|529
1607424300000|2020-12-08 10:45:00|198658.7|198508.7|198609.7|198459.7|198681.3|198531.3|198563.8|198413.8|623
1607424600000|2020-12-08 10:50:00|198608.7|198458.7|198636.3|198486.3|198644.2|198494.2|198557.7|198407.7|565
1607424900000|2020-12-08 10:55:00|198637.1|198487.1|198628.1|198478.1|198650.9|198500.9|198544.7|198394.7|651
1607425200000|2020-12-08 11:00:00|198641.1|198491.1|198690.7|198540.7|198699|198549|198608.7|198458.7|660
1607425500000|2020-12-08 11:05:00|198691.3|198541.3|198722.5|198572.5|198773.1|198623.1|198632.6|198482.6|866
1607425800000|2020-12-08 11:10:00|198721.3|198571.3|198724.3|198574.3|198775.4|198625.4|198694.2|198544.2|818
1607426100000|2020-12-08 11:15:00|198719.9|198569.9|198728.8|198578.8|198799.4|198649.4|198684.9|198534.9|778
1607426400000|2020-12-08 11:20:00|198728.5|198578.5|198853.9|198703.9|198855.4|198705.4|198723.8|198573.8|785
1607426700000|2020-12-08 11:25:00|198850.5|198700.5|198771|198621|198892|198742|198760.6|198610.6|716
1607427000000|2020-12-08 11:30:00|198766.9|198616.9|198809.5|198659.5|198841.4|198691.4|198766.3|198616.3|762
1607427300000|2020-12-08 11:35:00|198809.7|198659.7|198892.6|198742.6|198900.5|198750.5|198805.7|198655.7|630
1607427600000|2020-12-08 11:40:00|198895.9|198745.9|198979.7|198829.7|199044.9|198894.9|198886.7|198736.7|620
1607427900000|2020-12-08 11:45:00|198979.2|198829.2|199039.6|198889.6|199076.4|198926.4|198979.2|198829.2|746
1607428200000|2020-12-08 11:50:00|199039.5|198889.5|198975.4|198825.4|199067.3|198917.3|198950.7|198800.7|666
1607428500000|2020-12-08 11:55:00|198975.8|198825.8|199102.2|198952.2|199110.1|198960.1|198974.7|198824.7|716
1607428800000|2020-12-08 12:00:00|199100.2|198950.2|198912|198762|199102.7|198952.7|198902|198752|794
1607429100000|2020-12-08 12:05:00|198911.9|198761.9|198975.8|198825.8|199013.7|198863.7|198846.8|198696.8|729
1607429400000|2020-12-08 12:10:00|198976.4|198826.4|198899.4|198749.4|198990.6|198840.6|198894.9|198744.9|681
1607429700000|2020-12-08 12:15:00|198900.2|198750.2|198837|198687|198942.4|198792.4|198808.4|198658.4|677
1607430000000|2020-12-08 12:20:00|198836.6|198686.6|198617|198467|198836.6|198686.6|198596.6|198446.6|746
1607430300000|2020-12-08 12:25:00|198614.8|198464.8|198539.2|198389.2|198617.7|198490.6|198517.2|198367.2|742
1607430600000|2020-12-08 12:30:00|198539.6|198389.6|198588.1|198438.1|198614.8|198464.8|198478.7|198328.7|754
1607430900000|2020-12-08 12:35:00|198585.5|198435.5|198608.6|198458.6|198622.6|198472.6|198522.8|198372.8|829
1607431200000|2020-12-08 12:40:00|198608.5|198458.5|198644.4|198494.4|198655.3|198505.3|198532.8|198382.8|805
1607431500000|2020-12-08 12:45:00|198645|198495|198603|198453|198675.4|198525.4|198564.2|198414.2|755
1607431800000|2020-12-08 12:50:00|198604|198454|198787.6|198637.6|198820.6|198670.6|198600.8|198450.8|764
1607432100000|2020-12-08 12:55:00|198788.2|198638.2|198844.5|198694.5|198909.5|198759.5|198771.5|198621.5|862
1607432400000|2020-12-08 13:00:00|198843.7|198693.7|198765|198615|198857.3|198707.3|198716.6|198566.6|782
1607432700000|2020-12-08 13:05:00|198764.2|198614.2|198697.6|198547.6|198803.4|198680.7|198679.5|198529.5|748
1607433000000|2020-12-08 13:10:00|198697.7|198547.7|198796|198646|198807.7|198657.7|198682.7|198532.7|788
1607433300000|2020-12-08 13:15:00|198796.7|198646.7|198565.1|198415.1|198838.5|198688.5|198515.1|198365.1|987
1607433600000|2020-12-08 13:20:00|198565.8|198415.8|198346.6|198196.6|198602.1|198452.1|198283.4|198133.4|961
1607433900000|2020-12-08 13:25:00|198349.1|198199.1|198341.7|198191.7|198445.6|198295.6|198247.1|198097.1|926
1607434200000|2020-12-08 13:30:00|198338|198188|198395.6|198245.6|198458.6|198308.6|198289|198179.1|786
1607434500000|2020-12-08 13:35:00|198398.3|198248.3|198379.4|198229.4|198404.8|198284.2|198295.4|198185.1|807
1607434800000|2020-12-08 13:40:00|198379|198229|198360.7|198210.7|198434.5|198284.5|198290.8|198140.8|816
1607435100000|2020-12-08 13:45:00|198360.2|198210.2|198555|198405|198572.5|198433.8|198348.2|198198.2|851
1607435400000|2020-12-08 13:50:00|198556.1|198406.1|198540.2|198390.2|198564.7|198414.7|198427.1|198277.1|808
1607435700000|2020-12-08 13:55:00|198540.8|198390.8|198517.3|198367.3|198595.8|198479.4|198466.4|198353.2|860
1607436000000|2020-12-08 14:00:00|198513.3|198363.3|198282.4|198132.4|198519.6|198369.6|198282.4|198132.4|865
1607436300000|2020-12-08 14:05:00|198284|198134|198095.7|197945.7|198307.7|198157.7|198076.2|197926.2|831
1607436600000|2020-12-08 14:10:00|198095.3|197945.3|198189.9|198039.9|198192.1|198042.1|198043.4|197893.4|792
1607436900000|2020-12-08 14:15:00|198189.1|198039.1|198110.5|197960.5|198191.3|198041.3|198058|197908|765
1607437200000|2020-12-08 14:20:00|198110|197960|197970.1|197820.1|198110|197960|197938.9|197805.5|767
1607437500000|2020-12-08 14:25:00|197969.5|197819.5|197882.3|197732.3|197970|197820|197827.7|197677.7|761
1607437800000|2020-12-08 14:30:00|197883.3|197733.3|197786.6|197636.6|198018.7|197891.2|197779.7|197629.7|992
1607438100000|2020-12-08 14:35:00|197786.1|197636.1|197793.9|197643.9|197814.9|197664.9|197658|197508|999
1607438400000|2020-12-08 14:40:00|197793.4|197643.4|197637.5|197487.5|197805.1|197698.6|197560|197462.2|883
1607438700000|2020-12-08 14:45:00|197637.8|197487.8|197693.7|197543.7|197768.4|197629.5|197561|197460.2|975
1607439000000|2020-12-08 14:50:00|197694|197544|197837.4|197687.4|197877.9|197730.1|197619.3|197527.3|959
1607439300000|2020-12-08 14:55:00|197832.8|197682.8|197768|197618|197851.1|197735.6|197716.1|197578.8|914
1607439600000|2020-12-08 15:00:00|197766.8|197616.8|197714.9|197564.9|197800.1|197663.7|197673.1|197528.8|983
1607439900000|2020-12-08 15:05:00|197714.6|197564.6|197606.4|197456.4|197753.6|197625.8|197561.3|197435.6|901
1607440200000|2020-12-08 15:10:00|197605.4|197455.4|197676.4|197526.4|197696.1|197546.1|197530.4|197420.5|793
1607440500000|2020-12-08 15:15:00|197673.5|197523.5|197806.8|197656.8|197845|197695|197635.9|197485.9|929
1607440800000|2020-12-08 15:20:00|197807.8|197657.8|197847.3|197697.3|197900.2|197779|197786.8|197636.8|938
1607441100000|2020-12-08 15:25:00|197846.7|197696.7|197792.5|197642.5|197861.8|197719.7|197706.5|197556.5|880
1607441400000|2020-12-08 15:30:00|197789.7|197639.7|197786|197636|197844|197694|197693.2|197549.4|932
1607441700000|2020-12-08 15:35:00|197785.9|197635.9|197724.4|197574.4|197797.6|197663.3|197676.1|197560.4|789
1607442000000|2020-12-08 15:40:00|197725.7|197575.7|197730.1|197580.1|197744.8|197594.8|197602|197452|701
1607442300000|2020-12-08 15:45:00|197723.3|197573.3|197573.3|197423.3|197775.5|197625.5|197572.5|197422.5|794
1607442600000|2020-12-08 15:50:00|197588.4|197438.4|197697.7|197547.7|197731.2|197581.2|197576.7|197426.7|836
1607442900000|2020-12-08 15:55:00|197696.4|197546.4|197643.9|197493.9|197723|197622.4|197556.2|197442.1|936
1607443200000|2020-12-08 16:00:00|197643.4|197493.4|197655.8|197505.8|197778|197652.1|197593.2|197475.5|911
1607443500000|2020-12-08 16:05:00|197655.6|197505.6|197677.3|197527.3|197692.4|197555.3|197600.1|197450.1|752
1607443800000|2020-12-08 16:10:00|197675.8|197525.8|197588.8|197438.8|197714|197564|197588.8|197438.8|625
1607444100000|2020-12-08 16:15:00|197592|197442|197320.5|197170.5|197595.7|197488.3|197284.7|197134.7|858
1607444400000|2020-12-08 16:20:00|197318.3|197168.3|197239.6|197089.6|197362.9|197212.9|197220.8|197079.6|852
1607444700000|2020-12-08 16:25:00|197240.1|197090.1|197216.1|197066.1|197242.9|197124.3|197112.8|197011.4|715
1607445000000|2020-12-08 16:30:00|197218.3|197068.3|197108.7|196958.7|197260.6|197133.7|197084.9|196939.3|771
1607445300000|2020-12-08 16:35:00|197110.3|196960.3|197096.2|196946.2|197204.5|197094.1|197036.9|196928.8|768
1607445600000|2020-12-08 16:40:00|197095.9|196945.9|197193.1|197043.1|197236.8|197086.8|197047.1|196927.8|766
1607445900000|2020-12-08 16:45:00|197192.4|197042.4|197169.7|197019.7|197217.5|197067.5|197133|196983|763
1607446200000|2020-12-08 16:50:00|197168.7|197018.7|197324.1|197174.1|197336.5|197232.5|197108.8|196958.8|772
1607446500000|2020-12-08 16:55:00|197325.5|197175.5|197260.2|197110.2|197354.1|197214.5|197221.7|197071.7|863
1607446800000|2020-12-08 17:00:00|197259.8|197109.8|197294.9|197144.9|197345.6|197195.6|197258.9|197108.9|692
1607447100000|2020-12-08 17:05:00|197295.2|197145.2|197394.6|197244.6|197399.9|197249.9|197277|197127|752
1607447400000|2020-12-08 17:10:00|197394.3|197244.3|197458.9|197308.9|197475.5|197325.5|197384.2|197234.2|774
1607447700000|2020-12-08 17:15:00|197457.9|197307.9|197405.6|197255.6|197498|197348|197318.1|197179.7|696
1607448000000|2020-12-08 17:20:00|197403.5|197253.5|197481.3|197331.3|197488|197379.5|197332.5|197234.7|753
1607448300000|2020-12-08 17:25:00|197479.7|197329.7|197527.1|197377.1|197534.7|197419.3|197375.8|197245.2|805
1607448600000|2020-12-08 17:30:00|197528|197378|197545.1|197395.1|197571.7|197445.1|197482.1|197360.9|719
1607448900000|2020-12-08 17:35:00|197544.5|197394.5|197523|197373|197570.8|197469.1|197468|197371.8|688
1607449200000|2020-12-08 17:40:00|197523.1|197373.1|197591.6|197441.6|197599.7|197505.4|197468.1|197372.8|679
1607449500000|2020-12-08 17:45:00|197591.9|197441.9|197682.5|197532.5|197703.5|197607.4|197543.8|197422.1|710
1607449800000|2020-12-08 17:50:00|197681.9|197531.9|197549.9|197399.9|197718.8|197568.8|197492.2|197385.5|701
1607450100000|2020-12-08 17:55:00|197558.1|197408.1|197590.8|197440.8|197658.2|197508.2|197517.8|197379.8|747
1607450400000|2020-12-08 18:00:00|197595.2|197445.2|197651|197501|197656.6|197554.2|197567.8|197439.9|670
1607450700000|2020-12-08 18:05:00|197650.7|197500.7|197496.9|197446.9|197650.7|197544.4|197487.2|197402|620
1607451000000|2020-12-08 18:10:00|197496.7|197446.7|197443|197293|197542|197447.2|197419.8|197293|636
1607451300000|2020-12-08 18:15:00|197441.4|197291.4|197417.9|197267.9|197454.8|197342.3|197310.1|197197.7|640
1607451600000|2020-12-08 18:20:00|197418.2|197268.2|197390.5|197240.5|197447.8|197335.5|197339.8|197233.1|650
1607451900000|2020-12-08 18:25:00|197391.3|197241.3|197313.7|197263.7|197397.9|197293.1|197292.3|197176.8|650
1607452200000|2020-12-08 18:30:00|197312.5|197262.5|197392.4|197242.4|197435.4|197336.1|197312.5|197203.2|584
1607452500000|2020-12-08 18:35:00|197392.5|197242.5|197413.3|197263.3|197423.4|197273.4|197368.2|197218.2|613
1607452800000|2020-12-08 18:40:00|197413.2|197263.2|197391.1|197241.1|197430.4|197315.3|197322.8|197206.8|540
1607453100000|2020-12-08 18:45:00|197391.2|197241.2|197586.9|197436.9|197596.8|197446.8|197387|197237|608
1607453400000|2020-12-08 18:50:00|197581|197431|197604.8|197454.8|197634.1|197499.8|197518.9|197394.3|633
1607453700000|2020-12-08 18:55:00|197605|197455|197589.6|197439.6|197622.3|197505.1|197550.7|197432|587
1607454000000|2020-12-08 19:00:00|197590.3|197440.3|197605.5|197455.5|197626.6|197502.6|197551.5|197419.8|574
1607454300000|2020-12-08 19:05:00|197604.5|197454.5|197729|197579|197733.2|197623.7|197551.6|197452.4|583
1607454600000|2020-12-08 19:10:00|197733|197583|197827.6|197677.6|197843.6|197717|197689.1|197579.6|721
1607454900000|2020-12-08 19:15:00|197832.3|197682.3|197939.7|197789.7|197957.1|197843.1|197818.1|197668.1|699
1607455200000|2020-12-08 19:20:00|197936.3|197786.3|197969.3|197819.3|198010.1|197902.6|197882.7|197767.6|674
1607455500000|2020-12-08 19:25:00|197969.7|197819.7|197905|197755|197969.7|197858.5|197844.9|197718.7|742
1607455800000|2020-12-08 19:30:00|197903.8|197753.8|197953.1|197803.1|197959.3|197846.7|197888.7|197738.7|610
1607456100000|2020-12-08 19:35:00|197953.2|197803.2|198152.3|198002.3|198190.7|198040.7|197949.3|197799.3|720
1607456400000|2020-12-08 19:40:00|198151.9|198001.9|198033.6|197883.6|198188.7|198038.7|197972.4|197850.7|677
1607456700000|2020-12-08 19:45:00|198033.2|197883.2|198116.9|197966.9|198120.9|198003.7|198025.1|197875.1|705
1607457000000|2020-12-08 19:50:00|198117|197967|198131.4|197981.4|198158.2|198008.2|198046.1|197931.4|643
1607457300000|2020-12-08 19:55:00|198132.4|197982.4|198131.5|197981.5|198162.8|198043.2|198015|197902.3|687
1607457600000|2020-12-08 20:00:00|198128.8|197978.8|198126.6|197976.6|198168.9|198033|198038.9|197927.9|553
1607457900000|2020-12-08 20:05:00|198128|197978|198089.1|197939.1|198195.3|198045.3|198066.3|197916.3|617
1607458200000|2020-12-08 20:10:00|198089|197939|198106.1|197956.1|198276.8|198162.6|198060.1|197910.1|774
1607458500000|2020-12-08 20:15:00|198105.7|197955.7|198095.3|197945.3|198147.6|197997.6|198086.8|197936.8|499
1607458800000|2020-12-08 20:20:00|198094.8|197944.8|198123.3|197973.3|198155.3|198005.3|198085.8|197935.8|600
1607459100000|2020-12-08 20:25:00|198133.4|197983.4|198129.5|197979.5|198155.1|198005.1|198094.2|197944.2|569
1607459400000|2020-12-08 20:30:00|198128.6|197978.6|198106.2|197956.2|198137.5|198005.5|198055.5|197930.1|605
1607459700000|2020-12-08 20:35:00|198104.4|197954.4|198052.3|197902.3|198135.6|198001.5|198029.2|197896.9|566
1607460000000|2020-12-08 20:40:00|198051.6|197901.6|198024.8|197874.8|198082|197932|197999.5|197849.5|627
1607460300000|2020-12-08 20:45:00|198029.7|197879.7|198069.3|197919.3|198075.1|197925.1|198013.1|197863.1|536
1607460600000|2020-12-08 20:50:00|198069.5|197919.5|198018.3|197868.3|198086.9|197936.9|198011.4|197861.4|626
1607460900000|2020-12-08 20:55:00|198016.5|197866.5|197925.4|197775.4|198026.3|197876.3|197910.5|197760.5|735
1607461200000|2020-12-08 21:00:00|197924.3|197774.3|197966.6|197816.6|197974.5|197824.5|197920.2|197770.2|473
1607461500000|2020-12-08 21:05:00|197965.3|197815.3|198005.3|197855.3|198006.7|197856.7|197940.4|197790.4|443
1607461800000|2020-12-08 21:10:00|198006.5|197856.5|198007.1|197857.1|198023.5|197873.5|197989.8|197839.8|486
1607462100000|2020-12-08 21:15:00|198004.4|197854.4|197982.8|197832.8|198033.8|197883.8|197927.4|197827.5|343
1607462400000|2020-12-08 21:20:00|197985|197835|197965.2|197815.2|197987.3|197837.3|197953|197803|327
1607462700000|2020-12-08 21:25:00|197966|197816|197980|197830|197984.1|197834.1|197962.3|197812.3|349
1607463000000|2020-12-08 21:30:00|197976.7|197826.7|197998|197848|198006.9|197856.9|197973.7|197823.7|417
1607463300000|2020-12-08 21:35:00|197998.9|197848.9|197981|197831|198009.4|197859.4|197971|197821|380
1607463600000|2020-12-08 21:40:00|197977|197827|197977.4|197827.4|197985.1|197835.1|197969.2|197819.2|267
1607463900000|2020-12-08 21:45:00|197980.9|197830.9|197981.4|197831.4|197989.2|197839.2|197963.3|197813.3|296
1607464200000|2020-12-08 21:50:00|197979.3|197829.3|197947.9|197797.9|198018|197868|197943.6|197793.6|377
1607464500000|2020-12-08 21:55:00|197949.8|197799.8|197968.7|197818.7|197988.8|197832.5|197919.7|197727|292
1607464800000|2020-12-08 22:00:00|198015.9|197736.1|198013.5|197706.3|198074.2|197811.6|197937.8|197706|59
1607465100000|2020-12-08 22:05:00|198017.8|197698.8|198029.5|197710.5|198070.1|197790.2|197889.5|197612.9|124
1607465400000|2020-12-08 22:10:00|198019.5|197712.9|198006.7|197687.7|198040.6|197815.2|197960.2|197661.5|288
1607465700000|2020-12-08 22:15:00|198005.2|197686.2|198005|197686|198034|197790.7|197928.3|197609.9|183
1607466000000|2020-12-08 22:20:00|198011.3|197692.3|198039.8|197720.8|198058.2|197808.3|197932.5|197661.3|238
1607466300000|2020-12-08 22:25:00|198033.8|197714.8|198030.1|197711.1|198073.6|197791.4|197941.4|197649.3|217
1607466600000|2020-12-08 22:30:00|198031.3|197712.3|198017.8|197698.8|198038.7|197810.6|197937.7|197633.1|316
1607466900000|2020-12-08 22:35:00|198018.5|197699.5|198005.3|197686.3|198045.9|197726.9|197912.7|197593.7|230
1607467200000|2020-12-08 22:40:00|197994.2|197689.6|198014.6|197695.6|198052.7|197761.5|197911.5|197611.3|241
1607467500000|2020-12-08 22:45:00|198008.4|197689.4|198006.8|197754.6|198061.1|197816.6|197893.9|197598.3|323
1607467800000|2020-12-08 22:50:00|198006.7|197755.2|198001.3|197734.8|198057.5|197811.1|197866.4|197626.4|521
1607468100000|2020-12-08 22:55:00|197995.1|197733.8|198006.7|197687.7|198049.5|197797.5|197922.2|197673.7|345
1607468400000|2020-12-08 23:00:00|198017|197698|197923.8|197773.8|198017|197803.5|197889.7|197676.6|477
1607468700000|2020-12-08 23:05:00|197919.9|197769.9|197916|197766|197937|197787|197907.6|197757.6|311
1607469000000|2020-12-08 23:10:00|197917.3|197767.3|197949.8|197799.8|197951.8|197801.8|197893.1|197743.1|273
1607469300000|2020-12-08 23:15:00|197950.9|197800.9|197976.3|197826.3|197984|197834|197931.4|197781.4|355
1607469600000|2020-12-08 23:20:00|197971.1|197821.1|197943.8|197793.8|197980.7|197830.7|197923.2|197773.2|355
1607469900000|2020-12-08 23:25:00|197941.1|197791.1|197950.1|197800.1|197958|197808|197934.9|197784.9|320
1607470200000|2020-12-08 23:30:00|197948.5|197798.5|198015.4|197865.4|198018.1|197868.1|197940.2|197790.2|419
1607470500000|2020-12-08 23:35:00|198015.3|197865.3|198079.8|197929.8|198089.6|197939.6|198012.4|197862.4|370
1607470800000|2020-12-08 23:40:00|198075.6|197925.6|198034.7|197884.7|198092|197942|198034.7|197884.7|314
1607471100000|2020-12-08 23:45:00|198040.5|197890.5|198022.5|197872.5|198064.7|197914.7|198009.1|197859.1|302
1607471400000|2020-12-08 23:50:00|198023.5|197873.5|197992.7|197842.7|198028.6|197878.6|197970.8|197820.8|396
1607471700000|2020-12-08 23:55:00|197985.7|197835.7|197976.2|197826.2|197992.9|197842.9|197969.4|197819.4|311
1607472000000|2020-12-09 00:00:00|197967.4|197817.4|197966|197816|198011.2|197861.2|197954.9|197804.9|453
1607472300000|2020-12-09 00:05:00|197966.1|197816.1|197946.6|197796.6|197985.5|197835.5|197941.3|197791.3|411
1607472600000|2020-12-09 00:10:00|197946|197796|197938.2|197788.2|197954.3|197804.3|197921|197771|371
1607472900000|2020-12-09 00:15:00|197938|197788|197900.3|197750.3|197951.8|197801.8|197885|197735|350
1607473200000|2020-12-09 00:20:00|197900.4|197750.4|197908.5|197758.5|197925|197775|197846.9|197696.9|359
1607473500000|2020-12-09 00:25:00|197907.1|197757.1|197852|197702|197911.6|197761.6|197820.8|197670.8|363
1607473800000|2020-12-09 00:30:00|197854.8|197704.8|197889.3|197739.3|197905.9|197755.9|197850.8|197700.8|318
1607474100000|2020-12-09 00:35:00|197886.9|197736.9|197899.5|197749.5|197915.3|197765.3|197861|197711|277
1607474400000|2020-12-09 00:40:00|197899.8|197749.8|197896|197746|197915.8|197765.8|197850|197700|326
1607474700000|2020-12-09 00:45:00|197895.9|197745.9|197886.6|197736.6|197908.3|197758.3|197868|197718|302
1607475000000|2020-12-09 00:50:00|197885.8|197735.8|197757.2|197607.2|197886.6|197736.6|197753.1|197603.1|434
1607475300000|2020-12-09 00:55:00|197753.4|197603.4|197785.9|197635.9|197813.5|197663.5|197711.1|197561.1|531
1607475600000|2020-12-09 01:00:00|197787.7|197637.7|197830.4|197680.4|197858.6|197708.6|197781.5|197631.5|584
1607475900000|2020-12-09 01:05:00|197828.7|197678.7|197712.6|197562.6|197844.3|197694.3|197709.5|197559.5|457
1607476200000|2020-12-09 01:10:00|197718.1|197568.1|197800|197650|197805.1|197655.1|197714.9|197564.9|443
1607476500000|2020-12-09 01:15:00|197798.7|197648.7|197822|197672|197858.6|197708.6|197781.2|197631.2|416
1607476800000|2020-12-09 01:20:00|197821.6|197671.6|197834.1|197684.1|197868.4|197718.4|197797.3|197647.3|381
1607477100000|2020-12-09 01:25:00|197831.3|197681.3|197800.4|197650.4|197851.3|197701.3|197788.6|197638.6|383
1607477400000|2020-12-09 01:30:00|197801.4|197651.4|197800.1|197650.1|197855.3|197705.3|197782.6|197632.6|460
1607477700000|2020-12-09 01:35:00|197800.2|197650.2|197762.8|197612.8|197806.8|197656.8|197732.2|197582.2|532
1607478000000|2020-12-09 01:40:00|197759.2|197609.2|197784.1|197634.1|197804.9|197654.9|197728.5|197578.5|465
1607478300000|2020-12-09 01:45:00|197784.9|197634.9|197751.7|197601.7|197786.1|197636.1|197725|197575|378
1607478600000|2020-12-09 01:50:00|197751.9|197601.9|197793.9|197643.9|197831.6|197681.6|197744.1|197594.1|457
1607478900000|2020-12-09 01:55:00|197793.8|197643.8|197835|197685|197841.3|197691.3|197789.7|197639.7|452
1607479200000|2020-12-09 02:00:00|197836|197686|197825.7|197675.7|197856.8|197706.8|197809.6|197659.6|445
1607479500000|2020-12-09 02:05:00|197825.9|197675.9|197816.4|197666.4|197847.2|197697.2|197813|197663|449
1607479800000|2020-12-09 02:10:00|197817.8|197667.8|197797.5|197647.5|197827|197677|197793.1|197643.1|342
1607480100000|2020-12-09 02:15:00|197801.4|197651.4|197730.7|197580.7|197809.5|197659.5|197719.9|197569.9|368
1607480400000|2020-12-09 02:20:00|197730.2|197580.2|197742.4|197592.4|197777.3|197627.3|197725.1|197575.1|340
1607480700000|2020-12-09 02:25:00|197749.5|197599.5|197731.8|197581.8|197751.8|197601.8|197723.1|197573.1|348
1607481000000|2020-12-09 02:30:00|197731.1|197581.1|197722.8|197572.8|197744.4|197594.4|197702.7|197552.7|384
1607481300000|2020-12-09 02:35:00|197721.6|197571.6|197684.4|197534.4|197724.1|197574.1|197672.9|197522.9|409
1607481600000|2020-12-09 02:40:00|197686.3|197536.3|197645.7|197495.7|197700|197550|197638.7|197488.7|420
1607481900000|2020-12-09 02:45:00|197645.6|197495.6|197561.7|197411.7|197649.4|197499.4|197542.1|197392.1|476
1607482200000|2020-12-09 02:50:00|197561.9|197411.9|197609.6|197459.6|197619.5|197469.5|197552.2|197402.2|491
1607482500000|2020-12-09 02:55:00|197608.9|197458.9|197578.4|197428.4|197616.1|197466.1|197575|197425|396
1607482800000|2020-12-09 03:00:00|197557.3|197407.3|197593.9|197443.9|197595.6|197445.6|197543.6|197393.6|433
1607483100000|2020-12-09 03:05:00|197587.8|197437.8|197611.6|197461.6|197655.5|197505.5|197587.8|197437.8|322
1607483400000|2020-12-09 03:10:00|197612.7|197462.7|197594.3|197444.3|197636|197486|197584|197434|385
1607483700000|2020-12-09 03:15:00|197594|197444|197548.7|197398.7|197595.9|197445.9|197544.2|197394.2|351
1607484000000|2020-12-09 03:20:00|197546.5|197396.5|197567.1|197417.1|197581.5|197431.5|197518.7|197368.7|447
1607484300000|2020-12-09 03:25:00|197569.2|197419.2|197548.1|197398.1|197579.5|197429.5|197537.7|197387.7|400
1607484600000|2020-12-09 03:30:00|197548.4|197398.4|197471.8|197321.8|197549.8|197399.8|197436.6|197286.6|570
1607484900000|2020-12-09 03:35:00|197472.2|197322.2|197504.1|197354.1|197511.9|197361.9|197464.6|197314.6|401
1607485200000|2020-12-09 03:40:00|197502.3|197352.3|197496.2|197346.2|197519.4|197369.4|197489|197339|456
1607485500000|2020-12-09 03:45:00|197502.9|197352.9|197474.5|197324.5|197516.9|197366.9|197474.3|197324.3|400
1607485800000|2020-12-09 03:50:00|197471|197321|197475.3|197325.3|197496.8|197346.8|197457.3|197307.3|369
1607486100000|2020-12-09 03:55:00|197475.4|197325.4|197473.8|197323.8|197499|197349|197450.7|197300.7|367
1607486400000|2020-12-09 04:00:00|197474.2|197324.2|197421.1|197271.1|197474.2|197324.2|197418.5|197268.5|375
1607486700000|2020-12-09 04:05:00|197421.6|197271.6|197412.4|197262.4|197421.6|197271.6|197395.4|197245.4|365
1607487000000|2020-12-09 04:10:00|197412.1|197262.1|197360|197210|197412.1|197262.1|197317.3|197167.3|426
1607487300000|2020-12-09 04:15:00|197360.2|197210.2|197335|197185|197373.5|197223.5|197328.3|197178.3|432
1607487600000|2020-12-09 04:20:00|197335.6|197185.6|197344.5|197194.5|197363.5|197213.5|197324|197174|387
1607487900000|2020-12-09 04:25:00|197345.2|197195.2|197310.3|197160.3|197366.1|197216.1|197306.7|197156.7|352
1607488200000|2020-12-09 04:30:00|197309.9|197159.9|197312.8|197162.8|197343.4|197193.4|197290.1|197140.1|527
1607488500000|2020-12-09 04:35:00|197312.5|197162.5|197308.5|197158.5|197320.1|197170.1|197298|197148|347
1607488800000|2020-12-09 04:40:00|197306.9|197156.9|197318.8|197168.8|197349.5|197199.5|197278.9|197128.9|432
1607489100000|2020-12-09 04:45:00|197319|197169|197297.4|197147.4|197323.1|197173.1|197296|197146|339
1607489400000|2020-12-09 04:50:00|197298.7|197148.7|197315.4|197165.4|197330.7|197180.7|197297.3|197147.3|378
1607489700000|2020-12-09 04:55:00|197316.9|197166.9|197299.1|197149.1|197322.3|197172.3|197297.8|197147.8|340
1607490000000|2020-12-09 05:00:00|197299.8|197149.8|197302.6|197152.6|197309.4|197159.4|197276.5|197126.5|366
1607490300000|2020-12-09 05:05:00|197301.2|197151.2|197317.5|197167.5|197335.2|197185.2|197297.2|197147.2|323
1607490600000|2020-12-09 05:10:00|197316.7|197166.7|197315.8|197165.8|197322.3|197172.3|197308.3|197158.3|326
1607490900000|2020-12-09 05:15:00|197316.9|197166.9|197354.8|197204.8|197357.6|197207.6|197299.2|197149.2|277
1607491200000|2020-12-09 05:20:00|197354.7|197204.7|197308.8|197158.8|197354.9|197204.9|197277.8|197127.8|338
1607491500000|2020-12-09 05:25:00|197309.6|197159.6|197349|197199|197356|197206|197301.1|197151.1|338
1607491800000|2020-12-09 05:30:00|197347.9|197197.9|197317.9|197167.9|197351.6|197201.6|197304.7|197154.7|492
1607492100000|2020-12-09 05:35:00|197318.3|197168.3|197311.2|197161.2|197348.9|197198.9|197303.5|197153.5|439
1607492400000|2020-12-09 05:40:00|197315|197165|197310.5|197160.5|197356.2|197206.2|197301.8|197151.8|447
1607492700000|2020-12-09 05:45:00|197312|197162|197313.8|197163.8|197322.4|197172.4|197273.8|197123.8|397
1607493000000|2020-12-09 05:50:00|197313.7|197163.7|197272.3|197122.3|197316.9|197166.9|197254.8|197104.8|413
1607493300000|2020-12-09 05:55:00|197271.5|197121.5|197257.9|197107.9|197289.6|197139.6|197254.2|197104.2|420
1607493600000|2020-12-09 06:00:00|197258.2|197108.2|197218|197068|197282.9|197132.9|197186.5|197036.5|573
1607493900000|2020-12-09 06:05:00|197217.2|197067.2|197170.8|197020.8|197241.7|197091.7|197146.8|196996.8|615
1607494200000|2020-12-09 06:10:00|197170.9|197020.9|197272.8|197122.8|197278.9|197149.2|197170.5|197020.5|528
1607494500000|2020-12-09 06:15:00|197271.5|197121.5|197304.1|197154.1|197322.3|197172.3|197261.3|197111.3|464
1607494800000|2020-12-09 06:20:00|197304.7|197154.7|197210.6|197060.6|197318.1|197168.1|197200.5|197050.5|524
1607495100000|2020-12-09 06:25:00|197210.4|197060.4|197240.2|197090.2|197258.6|197108.6|197208.6|197058.6|412
1607495400000|2020-12-09 06:30:00|197240.5|197090.5|197253.3|197103.3|197263.3|197113.3|197214.2|197064.2|478
1607495700000|2020-12-09 06:35:00|197253.2|197103.2|197297.7|197147.7|197304.8|197154.8|197253.2|197103.2|394
1607496000000|2020-12-09 06:40:00|197298.7|197148.7|197314.9|197164.9|197348.6|197198.6|197296|197146|477
1607496300000|2020-12-09 06:45:00|197316|197166|197213.5|197063.5|197322.6|197172.6|197210.4|197060.4|496
1607496600000|2020-12-09 06:50:00|197211.7|197061.7|197288.8|197138.8|197292.1|197142.1|197211.1|197061.1|545
1607496900000|2020-12-09 06:55:00|197289.1|197139.1|197310.4|197160.4|197342|197192|197273.9|197123.9|442
1607497200000|2020-12-09 07:00:00|197317.3|197167.3|197259|197109|197348.4|197198.4|197205.2|197055.2|605
1607497500000|2020-12-09 07:05:00|197259.4|197109.4|197301.7|197151.7|197350.7|197200.7|197258.1|197108.1|495
1607497800000|2020-12-09 07:10:00|197300.2|197150.2|197270.8|197120.8|197337.2|197187.2|197265.4|197115.4|582
1607498100000|2020-12-09 07:15:00|197271.9|197121.9|197306.1|197156.1|197322.1|197172.1|197243.2|197093.2|598
1607498400000|2020-12-09 07:20:00|197306.5|197156.5|197433.3|197283.3|197435|197285|197287|197137|622
1607498700000|2020-12-09 07:25:00|197428.2|197278.2|197433.6|197283.6|197441.4|197291.4|197397.4|197247.4|605
1607499000000|2020-12-09 07:30:00|197422.3|197272.3|197386|197236|197427.7|197277.7|197371.1|197221.1|602
1607499300000|2020-12-09 07:35:00|197383|197233|197418.5|197268.5|197457.1|197307.1|197374.5|197224.5|540
1607499600000|2020-12-09 07:40:00|197418.3|197268.3|197484.5|197334.5|197497.2|197347.2|197382.1|197232.1|531
1607499900000|2020-12-09 07:45:00|197481.5|197331.5|197369.9|197219.9|197489.9|197339.9|197358.7|197208.7|535
1607500200000|2020-12-09 07:50:00|197369.3|197219.3|197459.4|197309.4|197468.2|197318.2|197369.2|197219.2|576
1607500500000|2020-12-09 07:55:00|197459.5|197309.5|197458.2|197308.2|197511.4|197361.4|197449.5|197299.5|536
1607500800000|2020-12-09 08:00:00|197467.1|197317.1|197424|197274|197515.8|197388.9|197414.9|197264.9|759
1607501100000|2020-12-09 08:05:00|197427.6|197277.6|197543.7|197393.7|197553.9|197403.9|197392.2|197242.2|749
1607501400000|2020-12-09 08:10:00|197548.5|197398.5|197402|197252|197552.3|197402.3|197398.7|197248.7|687
1607501700000|2020-12-09 08:15:00|197403.5|197253.5|197303.1|197153.1|197523.9|197373.9|197267.5|197117.5|778
1607502000000|2020-12-09 08:20:00|197305.5|197155.5|197327.3|197177.3|197458.3|197308.3|197271.4|197121.4|754
1607502300000|2020-12-09 08:25:00|197324.7|197174.7|197311.1|197161.1|197384.4|197234.4|197260.6|197110.6|840
1607502600000|2020-12-09 08:30:00|197311.3|197161.3|197367.7|197217.7|197445.1|197295.1|197275.6|197125.6|792
1607502900000|2020-12-09 08:35:00|197365.7|197215.7|197336.8|197186.8|197365.7|197215.7|197272.5|197122.5|705
1607503200000|2020-12-09 08:40:00|197336.7|197186.7|197273.7|197123.7|197339|197189|197261.7|197111.7|705
1607503500000|2020-12-09 08:45:00|197274.1|197124.1|197350.9|197200.9|197364.3|197214.3|197231.8|197094.9|772
1607503800000|2020-12-09 08:50:00|197350.3|197200.3|197339.9|197189.9|197366.9|197216.9|197273.8|197123.8|789
1607504100000|2020-12-09 08:55:00|197338|197188|197297.1|197147.1|197362|197212|197252.2|197102.2|816
1607504400000|2020-12-09 09:00:00|197298.4|197148.4|197431.2|197281.2|197436.6|197358.1|197283.8|197133.8|715
1607504700000|2020-12-09 09:05:00|197430.9|197280.9|197471.6|197321.6|197517.2|197367.2|197427.3|197277.3|728
1607505000000|2020-12-09 09:10:00|197472.3|197322.3|197465.2|197315.2|197529.9|197379.9|197410.7|197287.9|755
1607505300000|2020-12-09 09:15:00|197465.1|197315.1|197440.1|197290.1|197512.2|197362.2|197434.4|197284.4|708
1607505600000|2020-12-09 09:20:00|197438.9|197288.9|197452.1|197302.1|197484.3|197334.3|197390.3|197240.3|677
1607505900000|2020-12-09 09:25:00|197451.1|197301.1|197501.2|197351.2|197550.9|197400.9|197450|197300|613
1607506200000|2020-12-09 09:30:00|197501|197351|197344.5|197194.5|197501|197351|197333.7|197183.7|673
1607506500000|2020-12-09 09:35:00|197342.7|197192.7|197419.4|197269.4|197427.6|197277.6|197331.5|197181.5|642
1607506800000|2020-12-09 09:40:00|197419.5|197269.5|197298.4|197148.4|197428.4|197311.6|197298.4|197148.4|648
1607507100000|2020-12-09 09:45:00|197299.2|197149.2|197376.1|197226.1|197394|197244|197299.2|197149.2|509
1607507400000|2020-12-09 09:50:00|197375.8|197225.8|197396.2|197246.2|197418.5|197268.5|197346.7|197196.7|486
1607507700000|2020-12-09 09:55:00|197390.6|197240.6|197196.8|197046.8|197418.8|197268.8|197185.8|197035.8|673
1607508000000|2020-12-09 10:00:00|197198.1|197048.1|197266.6|197116.6|197311.3|197161.3|197196.3|197046.3|617
1607508300000|2020-12-09 10:05:00|197267.2|197117.2|197296.3|197146.3|197320.1|197170.1|197260.7|197110.7|615
1607508600000|2020-12-09 10:10:00|197296.1|197146.1|197353.1|197203.1|197378.5|197231|197275.6|197125.6|588
1607508900000|2020-12-09 10:15:00|197353.2|197203.2|197235.5|197085.5|197378.7|197228.7|197224.3|197074.3|653
1607509200000|2020-12-09 10:20:00|197220.5|197070.5|197145|197095|197268.3|197118.3|197145|197026.6|695
1607509500000|2020-12-09 10:25:00|197196.6|197046.6|197144.9|196994.9|197229.5|197079.5|197138.8|196988.8|629
1607509800000|2020-12-09 10:30:00|197144.7|196994.7|197121|196971|197210.9|197060.9|197100.3|196950.3|654
1607510100000|2020-12-09 10:35:00|197120.9|196970.9|197158.3|197008.3|197181.8|197031.8|197098|196948|765
1607510400000|2020-12-09 10:40:00|197170.8|197020.8|197138.6|196988.6|197174.6|197024.6|197114.6|196964.6|691
1607510700000|2020-12-09 10:45:00|197141.6|196991.6|197123.1|196973.1|197182.1|197032.1|197117.3|196967.3|639
1607511000000|2020-12-09 10:50:00|197123.9|196973.9|197143.2|196993.2|197205.6|197055.6|197119.6|196969.6|528
1607511300000|2020-12-09 10:55:00|197140|196990|197148.2|196998.2|197176.5|197052.4|197098.1|196983.8|583
1607511600000|2020-12-09 11:00:00|197148.9|196998.9|197137.6|196987.6|197167.5|197038.3|197084.4|196979.9|641
1607511900000|2020-12-09 11:05:00|197137.4|196987.4|197130.3|196980.3|197169.2|197019.2|197066.8|196926.3|614
1607512200000|2020-12-09 11:10:00|197131.1|196981.1|197217.3|197067.3|197235.8|197085.8|197058.3|196943.9|660
1607512500000|2020-12-09 11:15:00|197217.9|197067.9|197375.1|197225.1|197380.3|197230.3|197217.9|197067.9|642
1607512800000|2020-12-09 11:20:00|197375.2|197225.2|197412|197262|197517.5|197367.5|197375.2|197225.2|727
1607513100000|2020-12-09 11:25:00|197412.3|197262.3|197379.3|197229.3|197439.9|197289.9|197372.4|197222.4|644
1607513400000|2020-12-09 11:30:00|197383|197233|197498.1|197348.1|197508.1|197358.1|197350.9|197200.9|677
1607513700000|2020-12-09 11:35:00|197498|197348|197579.5|197429.5|197610.7|197460.7|197466.3|197316.3|638
1607514000000|2020-12-09 11:40:00|197581|197431|197659.1|197509.1|197674.9|197524.9|197495.9|197345.9|711
1607514300000|2020-12-09 11:45:00|197658.5|197508.5|197710.9|197560.9|197719.3|197569.3|197646.5|197496.5|637
1607514600000|2020-12-09 11:50:00|197712.6|197562.6|197628.9|197478.9|197714.3|197564.3|197591.3|197441.3|564
1607514900000|2020-12-09 11:55:00|197626.1|197476.1|197587.3|197268.3|197698.2|197548.2|197512.5|197259.2|640
1607515200000|2020-12-09 12:00:00|197572.9|197253.9|197442.2|197292.2|197593.9|197391.6|197424.8|197253.9|715
1607515500000|2020-12-09 12:05:00|197442.3|197292.3|197553.9|197403.9|197580|197430|197430.6|197280.6|592
1607515800000|2020-12-09 12:10:00|197555.7|197405.7|197575.1|197425.1|197593.1|197443.1|197454.3|197304.3|646
1607516100000|2020-12-09 12:15:00|197574.4|197424.4|197562.7|197412.7|197670.2|197520.2|197553|197403|664
1607516400000|2020-12-09 12:20:00|197563.2|197413.2|197695.4|197545.4|197737.3|197587.3|197534|197384|683
1607516700000|2020-12-09 12:25:00|197697.1|197547.1|197848.7|197698.7|197869.3|197748|197697.1|197547.1|710
1607517000000|2020-12-09 12:30:00|197846.7|197696.7|197860.6|197710.6|197884.1|197779.6|197793.3|197643.3|675
1607517300000|2020-12-09 12:35:00|197862.3|197712.3|197706.6|197556.6|197863.2|197713.2|197696.8|197546.8|687
1607517600000|2020-12-09 12:40:00|197706.2|197556.2|197774.7|197624.7|197800|197682.7|197659.4|197509.4|649
1607517900000|2020-12-09 12:45:00|197773|197623|197646.9|197496.9|197810.3|197705.4|197633|197483|548
1607518200000|2020-12-09 12:50:00|197647.3|197497.3|197837.5|197687.5|197953.3|197832.8|197645.7|197495.7|650
1607518500000|2020-12-09 12:55:00|197837.9|197687.9|197739|197589|197861.5|197755.7|197714.7|197582|653
1607518800000|2020-12-09 13:00:00|197738.7|197588.7|197780.2|197630.2|197858.4|197755|197736.2|197586.2|627
1607519100000|2020-12-09 13:05:00|197781.5|197631.5|197777.9|197627.9|197821.7|197711.4|197655.7|197550|614
1607519400000|2020-12-09 13:10:00|197780.1|197630.1|197666.6|197516.6|197780.3|197679.7|197580.4|197477.8|653
1607519700000|2020-12-09 13:15:00|197667.2|197517.2|197698.6|197548.6|197737.7|197594.8|197575.2|197454|639
1607520000000|2020-12-09 13:20:00|197699.9|197549.9|197700.8|197550.8|197780.5|197671|197679.3|197536.9|629
1607520300000|2020-12-09 13:25:00|197699.8|197549.8|197624.3|197474.3|197703.4|197571.8|197556.4|197432.4|681
1607520600000|2020-12-09 13:30:00|197619.9|197469.9|197681.3|197631.3|197783.5|197661.7|197608.8|197458.8|729
1607520900000|2020-12-09 13:35:00|197679.6|197629.6|197656.7|197506.7|197750.8|197654|197545.9|197421.5|748
1607521200000|2020-12-09 13:40:00|197656.3|197506.3|197537.9|197387.9|197722|197617.6|197505.6|197377.4|744
1607521500000|2020-12-09 13:45:00|197537.3|197387.3|197504|197354|197581|197466.4|197417.8|197310.9|810
1607521800000|2020-12-09 13:50:00|197454.7|197404.7|197574|197424|197609.3|197497|197431.4|197335.7|808
1607522100000|2020-12-09 13:55:00|197574.1|197424.1|197427.9|197277.9|197589.2|197459.1|197424.6|197276.4|738
1607522400000|2020-12-09 14:00:00|197429.7|197279.7|197600.5|197450.5|197601.3|197512.1|197374|197270.5|724
1607522700000|2020-12-09 14:05:00|197600.4|197450.4|197611.5|197461.5|197699.3|197572.4|197538.3|197403.1|766
1607523000000|2020-12-09 14:10:00|197611.7|197461.7|197693.3|197543.3|197725.6|197625.8|197589.4|197440.4|770
1607523300000|2020-12-09 14:15:00|197693.1|197543.1|197781.6|197631.6|197783|197681.2|197639.4|197504.6|664
1607523600000|2020-12-09 14:20:00|197780.1|197630.1|197623.6|197473.6|197798.1|197694.2|197554.8|197446.5|682
1607523900000|2020-12-09 14:25:00|197623.7|197473.7|197576|197426|197626.7|197504.5|197480.9|197382.1|746
1607524200000|2020-12-09 14:30:00|197527.3|197477.3|197750.5|197600.5|197779|197638.8|197525.9|197426.4|896
1607524500000|2020-12-09 14:35:00|197748.5|197598.5|197648.6|197498.6|197897.5|197787.7|197593.8|197496.1|841
1607524800000|2020-12-09 14:40:00|197648.1|197498.1|197442.8|197292.8|197648.1|197516.9|197396.1|197290.7|886
1607525100000|2020-12-09 14:45:00|197443.1|197293.1|197622.6|197472.6|197622.6|197477.3|197384.1|197293.1|915
1607525400000|2020-12-09 14:50:00|197624.7|197474.7|197705.2|197555.2|197750.2|197600.2|197531.4|197424.7|962
1607525700000|2020-12-09 14:55:00|197707.2|197557.2|197612.5|197462.5|197707.2|197589.3|197538.9|197420.8|845
1607526000000|2020-12-09 15:00:00|197610.3|197460.3|197569.3|197419.3|197647.6|197532.4|197502.7|197399.2|895
1607526300000|2020-12-09 15:05:00|197568.3|197418.3|197615.9|197465.9|197617.9|197467.9|197476.9|197362|871
1607526600000|2020-12-09 15:10:00|197614.1|197464.1|197810.5|197660.5|197908.3|197808.6|197552.8|197462|947
1607526900000|2020-12-09 15:15:00|197811.4|197661.4|197767.7|197617.7|197849.3|197749.6|197695.1|197589.5|897
1607527200000|2020-12-09 15:20:00|197767.3|197617.3|197745.8|197595.8|197819.1|197710|197636.9|197514.4|797
1607527500000|2020-12-09 15:25:00|197745.4|197595.4|197688.7|197538.7|197825.9|197703.4|197638.9|197491.8|869
1607527800000|2020-12-09 15:30:00|197690.8|197540.8|197798.4|197648.4|197817.5|197668|197661.6|197521.9|915
1607528100000|2020-12-09 15:35:00|197800.9|197650.9|197914.5|197764.5|197924|197831.3|197767.9|197617.9|813
1607528400000|2020-12-09 15:40:00|197912.4|197762.4|197959.2|197809.2|197967|197849.8|197841.8|197741.9|815
1607528700000|2020-12-09 15:45:00|197959.4|197809.4|198067.8|197917.8|198095.3|197981.3|197958.8|197808.8|862
1607529000000|2020-12-09 15:50:00|198069.6|197919.6|198084.8|197934.8|198199.5|198091.1|198033.7|197913.8|802
1607529300000|2020-12-09 15:55:00|198083.8|197933.8|198022.5|197972.5|198091.5|197999.4|197971.2|197853|827
1607529600000|2020-12-09 16:00:00|198021.6|197971.6|198439.5|198289.5|198439.5|198337.6|198020.4|197921.6|947
1607529900000|2020-12-09 16:05:00|198440.2|198290.2|198438.3|198288.3|198519.6|198403.4|198277.1|198177.5|892
1607530200000|2020-12-09 16:10:00|198437.7|198287.7|198390.1|198340.1|198524.5|198407.2|198343.5|198193.5|796
1607530500000|2020-12-09 16:15:00|198388.1|198338.1|198588.1|198438.1|198588.7|198460.4|198388.1|198327.6|849
1607530800000|2020-12-09 16:20:00|198590.7|198440.7|198522.1|198372.1|198641.2|198532.8|198477.8|198371.1|856
1607531100000|2020-12-09 16:25:00|198476|198426|198700.5|198550.5|198712.6|198574.4|198474.6|198367.8|878
1607531400000|2020-12-09 16:30:00|198701.4|198551.4|198863.8|198713.8|198894.5|198793.5|198688.5|198538.5|861
1607531700000|2020-12-09 16:35:00|198861|198711|198870.6|198720.6|198946.2|198828.8|198788.4|198697|884
1607532000000|2020-12-09 16:40:00|198870.5|198720.5|198699.4|198549.4|198876.1|198726.1|198662.2|198537.3|856
1607532300000|2020-12-09 16:45:00|198698.9|198548.9|198902.7|198752.7|198929|198812.9|198660.2|198548.9|761
1607532600000|2020-12-09 16:50:00|198902.5|198752.5|198664.6|198614.6|198931.4|198843.1|198659.7|198546.4|766
1607532900000|2020-12-09 16:55:00|198715.7|198565.7|198623.2|198473.2|198733.5|198647.6|198559.8|198464.4|834
1607533200000|2020-12-09 17:00:00|198620|198470|198686.2|198636.2|198736.9|198642|198572.1|198467.9|762
1607533500000|2020-12-09 17:05:00|198688.1|198638.1|198632.4|198482.4|198736|198638.5|198598.8|198479.7|691
1607533800000|2020-12-09 17:10:00|198583.8|198533.8|198849.6|198699.6|198852|198758.6|198583.8|198483|788
1607534100000|2020-12-09 17:15:00|198848|198698|199072|198922|199088.2|198982.9|198817.4|198667.4|797
1607534400000|2020-12-09 17:20:00|199072.2|198922.2|199131.7|198981.7|199149.2|199050.5|199006.3|198897.8|797
1607534700000|2020-12-09 17:25:00|199131.3|198981.3|199112|198962|199151.1|199049.2|198998.5|198870.6|759
1607535000000|2020-12-09 17:30:00|199112.2|198962.2|199260.6|199110.6|199372.8|199271.7|199060.7|198961|896
1607535300000|2020-12-09 17:35:00|199261.8|199111.8|199250|199100|199314.1|199198.4|199178.6|199059.2|806
1607535600000|2020-12-09 17:40:00|199250.7|199100.7|199399.6|199249.6|199416.1|199272.6|199225.2|199100.7|737
1607535900000|2020-12-09 17:45:00|199397.6|199247.6|199396.2|199346.2|199493.7|199393.7|199363.7|199247.6|884
1607536200000|2020-12-09 17:50:00|199396.8|199346.8|199226.8|199076.8|199521.5|199380.5|199150.6|199037.9|888
1607536500000|2020-12-09 17:55:00|199226.6|199076.6|199287|199137|199296.1|199175.9|199154.5|199045.5|807
1607536800000|2020-12-09 18:00:00|199237.7|199187.7|199486.5|199336.5|199494.2|199390.2|199237.3|199137.7|753
1607537100000|2020-12-09 18:05:00|199478.7|199328.7|199221.2|199071.2|199506.9|199394.8|199168.8|199068.3|805
1607537400000|2020-12-09 18:10:00|199220.4|199070.4|199254.1|199104.1|199292.8|199197.4|199127.6|199030.6|768
1607537700000|2020-12-09 18:15:00|199254.4|199104.4|199311.7|199161.7|199331.8|199211.6|199171.5|199073.3|796
1607538000000|2020-12-09 18:20:00|199257.7|199207.7|199316|199166|199384.3|199284.2|199178.6|199077|797
1607538300000|2020-12-09 18:25:00|199315.1|199165.1|199176.1|199126.1|199342.6|199233|199156.6|199057.3|743
1607538600000|2020-12-09 18:30:00|199176.7|199126.7|199297.4|199147.4|199353.8|199252.1|199176.7|199094.8|834
1607538900000|2020-12-09 18:35:00|199292.1|199142.1|199266|199116|199345.2|199233.1|199192.5|199097.2|878
1607539200000|2020-12-09 18:40:00|199268.9|199118.9|199332.6|199182.6|199343|199213.7|199145.7|199045.2|904
1607539500000|2020-12-09 18:45:00|199329.6|199179.6|199398.4|199248.4|199398.4|199282.5|199280.8|199146|792
1607539800000|2020-12-09 18:50:00|199416.7|199266.7|199541.1|199391.1|199557.1|199407.1|199409.2|199259.2|784
1607540100000|2020-12-09 18:55:00|199541.4|199391.4|200011.2|199861.2|200011.2|199861.2|199523.1|199373.1|862
1607540400000|2020-12-09 19:00:00|200005.8|199855.8|199641.7|199491.7|200065.7|199915.7|199606.2|199456.2|946
1607540700000|2020-12-09 19:05:00|199635.6|199485.6|199699.3|199549.3|199759|199638.7|199570.1|199420.1|838
1607541000000|2020-12-09 19:10:00|199700.8|199550.8|199703|199553|199823.6|199673.6|199603.7|199484.1|804
1607541300000|2020-12-09 19:15:00|199703.8|199553.8|199662.4|199512.4|199781.5|199631.5|199625.2|199502.3|782
1607541600000|2020-12-09 19:20:00|199661.6|199511.6|199457.5|199307.5|199684.4|199577.9|199405.1|199304.2|768
1607541900000|2020-12-09 19:25:00|199457|199307|199383.9|199233.9|199513.6|199411.1|199332|199216.6|714
1607542200000|2020-12-09 19:30:00|199383.7|199233.7|199337|199187|199389.8|199283.7|199162.8|199057.5|811
1607542500000|2020-12-09 19:35:00|199334.5|199184.5|199276.8|199226.8|199382.5|199234.6|199222.1|199108.4|768
1607542800000|2020-12-09 19:40:00|199276.5|199226.5|199170.6|199120.6|199344.8|199226.5|199154.7|199034.3|775
1607543100000|2020-12-09 19:45:00|199222.5|199072.5|199048.7|198898.7|199222.5|199127.9|198932.7|198831.3|820
1607543400000|2020-12-09 19:50:00|199048.9|198898.9|198973.6|198823.6|199173.9|199029.9|198929.8|198820.3|793
1607543700000|2020-12-09 19:55:00|198971.6|198821.6|198803.2|198653.2|198979.4|198829.4|198788.3|198653.2|851
1607544000000|2020-12-09 20:00:00|198809.3|198659.3|198930.8|198780.8|198942.2|198829.5|198809.3|198659.3|702
1607544300000|2020-12-09 20:05:00|198932.4|198782.4|198920.5|198770.5|198960.6|198839.1|198817.9|198667.9|728
1607544600000|2020-12-09 20:10:00|198922|198772|198925.7|198775.7|198946.7|198820|198842.7|198712.4|689
1607544900000|2020-12-09 20:15:00|198925.6|198775.6|198918.5|198768.5|198953|198808.8|198858.8|198748.8|545
1607545200000|2020-12-09 20:20:00|198916.2|198766.2|198965.7|198815.7|198975.8|198825.8|198857.1|198707.1|604
1607545500000|2020-12-09 20:25:00|198959.4|198809.4|198986.8|198836.8|199091.7|198941.7|198958.6|198808.6|723
1607545800000|2020-12-09 20:30:00|198986.4|198836.4|198999.8|198849.8|199043.5|198900.9|198885.1|198735.1|761
1607546100000|2020-12-09 20:35:00|198997.5|198847.5|198938.2|198788.2|199105.1|198955.1|198918|198768|792
1607546400000|2020-12-09 20:40:00|198938.7|198788.7|198717.2|198567.2|198939|198789|198715.6|198565.6|778
1607546700000|2020-12-09 20:45:00|198717.1|198567.1|198809.7|198659.7|198819.5|198669.5|198676.5|198526.5|704
1607547000000|2020-12-09 20:50:00|198791.1|198641.1|198626.8|198476.8|198791.1|198641.1|198572.4|198464.5|812
1607547300000|2020-12-09 20:55:00|198616.1|198466.1|198754.8|198604.8|198770.8|198670.5|198500.7|198398.1|836
1607547600000|2020-12-09 21:00:00|198758.4|198608.4|198961.8|198811.8|198984.6|198834.6|198758.4|198608.4|707
1607547900000|2020-12-09 21:05:00|198961.4|198811.4|198979.5|198829.5|199028.7|198878.7|198892.3|198742.3|562
1607548200000|2020-12-09 21:10:00|198959.2|198809.2|198816.4|198666.4|198959.2|198809.2|198791.4|198641.4|471
1607548500000|2020-12-09 21:15:00|198818.6|198668.6|198710.1|198560.1|198820.9|198670.9|198706.1|198556.1|436
1607548800000|2020-12-09 21:20:00|198708.6|198558.6|198668.9|198518.9|198710.4|198560.4|198657.4|198507.4|346
1607549100000|2020-12-09 21:25:00|198668.6|198518.6|198773.5|198623.5|198782.2|198632.2|198658.2|198508.2|451
1607549400000|2020-12-09 21:30:00|198776.3|198626.3|198737.2|198587.2|198777.7|198627.7|198728.5|198578.5|433
1607549700000|2020-12-09 21:35:00|198737.5|198587.5|198895.9|198745.9|198907.9|198757.9|198707.2|198557.2|479
1607550000000|2020-12-09 21:40:00|198895.1|198745.1|198808.5|198658.5|198905.4|198755.4|198791.8|198641.8|453
1607550300000|2020-12-09 21:45:00|198814.3|198664.3|198781.8|198631.8|198820|198670|198760.9|198610.9|534
1607550600000|2020-12-09 21:50:00|198783.8|198633.8|198770.1|198620.1|198828.3|198678.3|198750.3|198600.3|484
1607550900000|2020-12-09 21:55:00|198760.2|198610.2|198854.2|198535.2|198975.6|198656.6|198690.5|198513.5|293
1607551200000|2020-12-09 22:00:00|198842.8|198523.8|198930.3|198611.3|198951.3|198632.3|198821.2|198502.2|66
1607551500000|2020-12-09 22:05:00|198805.5|198486.5|198818.2|198499.2|198953.4|198634.4|198699|198380|243
1607551800000|2020-12-09 22:10:00|198828|198509|198884.1|198565.1|198925.1|198606.1|198766.9|198447.9|203
1607552100000|2020-12-09 22:15:00|198876.4|198557.4|198897.3|198578.3|198951.1|198632.1|198775.5|198456.5|276
1607552400000|2020-12-09 22:20:00|198929.9|198610.9|199008.1|198689.1|199021.8|198702.8|198836.1|198517.1|245
1607552700000|2020-12-09 22:25:00|199004.5|198685.5|199005.6|198686.6|199045.9|198726.9|198921.5|198602.5|152
1607553000000|2020-12-09 22:30:00|199008.9|198689.9|199078.7|198759.7|199108.7|198789.7|198929.5|198610.5|285
1607553300000|2020-12-09 22:35:00|199088.1|198769.1|198999.2|198680.2|199275.6|198964.2|198908.5|198589.5|403
1607553600000|2020-12-09 22:40:00|198999.1|198680.1|199106.9|198787.9|199114.1|198795.1|198948.2|198629.2|282
1607553900000|2020-12-09 22:45:00|199099|198780|199027.6|198708.6|199102.2|198783.2|198926.2|198607.2|321
1607554200000|2020-12-09 22:50:00|199021.2|198702.2|198979.3|198660.3|199096.2|198777.2|198912.3|198593.3|325
1607554500000|2020-12-09 22:55:00|198972.6|198653.6|198962|198643|199085.6|198766.6|198857.2|198538.2|217
1607554800000|2020-12-09 23:00:00|198932.4|198613.4|198939.4|198789.4|198992|198842|198729.2|198410.2|725
1607555100000|2020-12-09 23:05:00|198939.5|198789.5|198874.4|198724.4|198950.3|198800.3|198861.3|198711.3|446
1607555400000|2020-12-09 23:10:00|198873.9|198723.9|198869.8|198719.8|198885.6|198735.6|198819.6|198669.6|396
1607555700000|2020-12-09 23:15:00|198868.9|198718.9|198920.5|198770.5|198929.9|198779.9|198852.5|198702.5|415
1607556000000|2020-12-09 23:20:00|198920.8|198770.8|198926.6|198776.6|198937.2|198787.2|198914|198764|437
1607556300000|2020-12-09 23:25:00|198927.9|198777.9|198901.6|198751.6|198928.3|198778.3|198900|198750|360
1607556600000|2020-12-09 23:30:00|198902.4|198752.4|198944.2|198794.2|198979.2|198829.2|198895.3|198745.3|438
1607556900000|2020-12-09 23:35:00|198940.7|198790.7|198831.7|198681.7|198941.8|198791.8|198824|198674|413
1607557200000|2020-12-09 23:40:00|198831.8|198681.8|198806|198656|198831.8|198681.8|198778.5|198628.5|388
1607557500000|2020-12-09 23:45:00|198802.7|198652.7|198867|198717|198878.9|198728.9|198802.7|198652.7|395
1607557800000|2020-12-09 23:50:00|198868.5|198718.5|198892|198742|198904|198754|198863.5|198713.5|417
1607558100000|2020-12-09 23:55:00|198891.4|198741.4|198873.8|198723.8|198896.5|198746.5|198866.8|198716.8|403
1607558400000|2020-12-10 00:00:00|198873.3|198723.3|198869.3|198719.3|198873.9|198723.9|198818.4|198668.4|552
1607558700000|2020-12-10 00:05:00|198855.9|198705.9|198887.3|198737.3|198902.7|198752.7|198843.5|198693.5|433
1607559000000|2020-12-10 00:10:00|198885.1|198735.1|198750.9|198600.9|198887.1|198737.1|198749|198599|437
1607559300000|2020-12-10 00:15:00|198754.3|198604.3|198777.5|198627.5|198793.2|198643.2|198740.1|198590.1|480
1607559600000|2020-12-10 00:20:00|198777.7|198627.7|198735.9|198585.9|198800.4|198650.4|198723|198573|386
1607559900000|2020-12-10 00:25:00|198735.1|198585.1|198715.8|198565.8|198764.1|198614.1|198714.2|198564.2|406
1607560200000|2020-12-10 00:30:00|198723.3|198573.3|198726.5|198576.5|198761.6|198611.6|198711.2|198561.2|415
1607560500000|2020-12-10 00:35:00|198725.7|198575.7|198725.1|198575.1|198755.8|198605.8|198713.7|198563.7|377
1607560800000|2020-12-10 00:40:00|198724.9|198574.9|198647.9|198497.9|198746.2|198596.2|198645.7|198495.7|410
1607561100000|2020-12-10 00:45:00|198648.2|198498.2|198652.1|198502.1|198675.9|198525.9|198631.2|198481.2|381
1607561400000|2020-12-10 00:50:00|198653.9|198503.9|198774.3|198624.3|198776.3|198626.3|198646.4|198496.4|451
1607561700000|2020-12-10 00:55:00|198773.8|198623.8|198762.2|198612.2|198804.1|198654.1|198712|198562|620
1607562000000|2020-12-10 01:00:00|198763.2|198613.2|198662.5|198512.5|198776.3|198626.3|198646.3|198496.3|590
1607562300000|2020-12-10 01:05:00|198660.7|198510.7|198738.3|198588.3|198748|198598|198622.4|198472.4|599
1607562600000|2020-12-10 01:10:00|198738|198588|198743.1|198593.1|198759|198609|198724|198574|509
1607562900000|2020-12-10 01:15:00|198742|198592|198723.1|198573.1|198762.2|198612.2|198699.6|198549.6|443
1607563200000|2020-12-10 01:20:00|198722.9|198572.9|198694|198544|198725|198575|198682.8|198532.8|388
1607563500000|2020-12-10 01:25:00|198694.9|198544.9|198734.6|198584.6|198737.3|198587.3|198662.4|198512.4|407
1607563800000|2020-12-10 01:30:00|198734.7|198584.7|198694|198544|198779.7|198629.7|198690.7|198540.7|431
1607564100000|2020-12-10 01:35:00|198695.7|198545.7|198757.1|198607.1|198757.1|198607.1|198663.7|198513.7|396
1607564400000|2020-12-10 01:40:00|198756.2|198606.2|198744.1|198594.1|198758.6|198608.6|198718.3|198568.3|290
1607564700000|2020-12-10 01:45:00|198744.2|198594.2|198728.8|198578.8|198752.6|198602.6|198712.1|198562.1|334
1607565000000|2020-12-10 01:50:00|198733.1|198583.1|198725|198575|198748.2|198598.2|198722|198572|373
1607565300000|2020-12-10 01:55:00|198729.8|198579.8|198710.6|198560.6|198746.1|198596.1|198702|198552|328
1607565600000|2020-12-10 02:00:00|198710.3|198560.3|198683.7|198533.7|198752.6|198602.6|198682.2|198532.2|416
1607565900000|2020-12-10 02:05:00|198684.5|198534.5|198638|198488|198712.3|198562.3|198632.4|198482.4|453
1607566200000|2020-12-10 02:10:00|198636.3|198486.3|198595.8|198445.8|198640.2|198490.2|198581.8|198431.8|388
1607566500000|2020-12-10 02:15:00|198598.3|198448.3|198475.1|198325.1|198602.6|198452.6|198419.9|198269.9|449
1607566800000|2020-12-10 02:20:00|198474|198324|198436.6|198286.6|198520.6|198370.6|198408.7|198258.7|583
1607567100000|2020-12-10 02:25:00|198436.3|198286.3|198423.1|198273.1|198452.9|198302.9|198403|198253|565
1607567400000|2020-12-10 02:30:00|198420.2|198270.2|198430.2|198280.2|198457.7|198307.7|198387.9|198237.9|425
1607567700000|2020-12-10 02:35:00|198429.4|198279.4|198394.8|198244.8|198429.9|198279.9|198371|198221|338
1607568000000|2020-12-10 02:40:00|198394.5|198244.5|198370.1|198220.1|198395.9|198245.9|198351.7|198201.7|413
1607568300000|2020-12-10 02:45:00|198369.1|198219.1|198357.2|198207.2|198386.6|198236.6|198352.8|198202.8|450
1607568600000|2020-12-10 02:50:00|198358.8|198208.8|198359.8|198209.8|198372.1|198222.1|198333.2|198183.2|475
1607568900000|2020-12-10 02:55:00|198359.6|198209.6|198349|198199|198398.7|198248.7|198336.2|198186.2|381
1607569200000|2020-12-10 03:00:00|198348.4|198198.4|198320.4|198170.4|198348.4|198198.4|198279.6|198129.6|471
1607569500000|2020-12-10 03:05:00|198320.2|198170.2|198332.8|198182.8|198350.5|198200.5|198286.9|198136.9|358
1607569800000|2020-12-10 03:10:00|198323.7|198173.7|198319.4|198169.4|198348|198198|198319.4|198169.4|362
1607570100000|2020-12-10 03:15:00|198321.4|198171.4|198449.7|198299.7|198459.2|198309.2|198319.3|198169.3|444
1607570400000|2020-12-10 03:20:00|198448.4|198298.4|198452.3|198302.3|198471|198321|198438.9|198288.9|379
1607570700000|2020-12-10 03:25:00|198451.2|198301.2|198470.6|198320.6|198481.2|198331.2|198436.7|198286.7|360
1607571000000|2020-12-10 03:30:00|198464.2|198314.2|198447.2|198297.2|198465.4|198315.4|198406.7|198256.7|466
1607571300000|2020-12-10 03:35:00|198446.7|198296.7|198433.5|198283.5|198449.4|198299.4|198425|198275|392
1607571600000|2020-12-10 03:40:00|198434.6|198284.6|198374.4|198224.4|198440.1|198290.1|198357.7|198207.7|448
1607571900000|2020-12-10 03:45:00|198376.4|198226.4|198399.4|198249.4|198403.6|198253.6|198360|198210|359
1607572200000|2020-12-10 03:50:00|198398.9|198248.9|198432.2|198282.2|198438.2|198288.2|198398.9|198248.9|403
1607572500000|2020-12-10 03:55:00|198433.6|198283.6|198495.1|198345.1|198523.3|198373.3|198431.5|198281.5|420
1607572800000|2020-12-10 04:00:00|198493.6|198343.6|198592.9|198442.9|198607.9|198457.9|198492.2|198342.2|496
1607573100000|2020-12-10 04:05:00|198593|198443|198497|198347|198606.1|198456.1|198489.5|198339.5|353
1607573400000|2020-12-10 04:10:00|198496.4|198346.4|198477.7|198327.7|198507.2|198357.2|198472.5|198322.5|372
1607573700000|2020-12-10 04:15:00|198478.1|198328.1|198417.8|198267.8|198478.1|198328.1|198387.6|198237.6|448
1607574000000|2020-12-10 04:20:00|198412.9|198262.9|198409.8|198259.8|198428.8|198278.8|198401.6|198251.6|404
1607574300000|2020-12-10 04:25:00|198408.7|198258.7|198328.5|198178.5|198421.1|198271.1|198320|198170|419
1607574600000|2020-12-10 04:30:00|198330.4|198180.4|198345.9|198195.9|198355|198205|198321.2|198171.2|376
1607574900000|2020-12-10 04:35:00|198345.6|198195.6|198329.6|198179.6|198352.5|198202.5|198321.1|198171.1|300
1607575200000|2020-12-10 04:40:00|198335.4|198185.4|198331.7|198181.7|198374.9|198224.9|198326.4|198176.4|306
1607575500000|2020-12-10 04:45:00|198332.8|198182.8|198347|198197|198351.8|198201.8|198321.8|198171.8|315
1607575800000|2020-12-10 04:50:00|198345.4|198195.4|198324.6|198174.6|198348.8|198198.8|198315.2|198165.2|275
1607576100000|2020-12-10 04:55:00|198322.7|198172.7|198287.6|198137.6|198335.7|198185.7|198274.4|198124.4|360
1607576400000|2020-12-10 05:00:00|198287.4|198137.4|198348.7|198198.7|198348.7|198198.7|198277.9|198127.9|390
1607576700000|2020-12-10 05:05:00|198358.6|198208.6|198350.7|198200.7|198361.1|198211.1|198318.5|198168.5|281
1607577000000|2020-12-10 05:10:00|198351.6|198201.6|198348.1|198198.1|198389.1|198239.1|198323.8|198173.8|357
1607577300000|2020-12-10 05:15:00|198348.5|198198.5|198343.8|198193.8|198369.5|198219.5|198333.6|198183.6|291
1607577600000|2020-12-10 05:20:00|198345.6|198195.6|198418.2|198268.2|198425|198275|198339.7|198189.7|380
1607577900000|2020-12-10 05:25:00|198419.9|198269.9|198400.2|198250.2|198421.8|198271.8|198372.8|198222.8|299
1607578200000|2020-12-10 05:30:00|198404.2|198254.2|198323.1|198173.1|198405.5|198255.5|198318.1|198168.1|309
1607578500000|2020-12-10 05:35:00|198328.4|198178.4|198472.7|198322.7|198483|198333|198322|198172|362
1607578800000|2020-12-10 05:40:00|198472.1|198322.1|198383.5|198233.5|198474.1|198324.1|198369|198219|328
1607579100000|2020-12-10 05:45:00|198378.1|198228.1|198390.7|198240.7|198403.8|198253.8|198345.5|198195.5|361
1607579400000|2020-12-10 05:50:00|198392|198242|198433|198283|198448.7|198298.7|198392|198242|420
1607579700000|2020-12-10 05:55:00|198432.5|198282.5|198429.4|198279.4|198451.7|198301.7|198412.1|198262.1|362
1607580000000|2020-12-10 06:00:00|198427.2|198277.2|198530.6|198380.6|198542.3|198392.3|198427.2|198277.2|554
1607580300000|2020-12-10 06:05:00|198530.9|198380.9|198556.5|198406.5|198603.5|198453.5|198529.1|198379.1|522
1607580600000|2020-12-10 06:10:00|198556.9|198406.9|198554.2|198404.2|198620.1|198470.1|198548|198398|613
1607580900000|2020-12-10 06:15:00|198550.3|198400.3|198563.7|198413.7|198574.9|198424.9|198522.2|198372.2|433
1607581200000|2020-12-10 06:20:00|198563.9|198413.9|198529.1|198379.1|198575.2|198425.2|198516.3|198366.3|423
1607581500000|2020-12-10 06:25:00|198528.2|198378.2|198462.3|198312.3|198533.3|198383.3|198449.8|198299.8|523
1607581800000|2020-12-10 06:30:00|198453.6|198303.6|198499.7|198349.7|198515.7|198365.7|198452.3|198302.3|527
1607582100000|2020-12-10 06:35:00|198502|198352|198536.5|198386.5|198547.7|198397.7|198486.9|198336.9|421
1607582400000|2020-12-10 06:40:00|198537.4|198387.4|198692.4|198542.4|198700.2|198550.2|198532|198382|564
1607582700000|2020-12-10 06:45:00|198692.2|198542.2|198683.4|198533.4|198697.4|198547.4|198650|198500|499
1607583000000|2020-12-10 06:50:00|198682.8|198532.8|198696.1|198546.1|198713.6|198563.6|198674.4|198524.4|444
1607583300000|2020-12-10 06:55:00|198693.1|198543.1|198906.9|198756.9|198906.9|198756.9|198676|198526|628
1607583600000|2020-12-10 07:00:00|198872.4|198722.4|198986|198836|199071.5|198921.5|198872.4|198722.4|737
1607583900000|2020-12-10 07:05:00|198986.8|198836.8|198928.9|198778.9|198986.8|198836.8|198899.7|198749.7|590
1607584200000|2020-12-10 07:10:00|198929.6|198779.6|198859.9|198709.9|198930.2|198780.2|198789.7|198639.7|658
1607584500000|2020-12-10 07:15:00|198863.6|198713.6|198856.9|198706.9|198931.5|198781.5|198819.5|198669.5|705
1607584800000|2020-12-10 07:20:00|198856|198706|198764.8|198614.8|198856.5|198706.5|198759.5|198609.5|645
1607585100000|2020-12-10 07:25:00|198761|198611|198963.5|198813.5|198963.5|198813.5|198737.4|198587.4|722
1607585400000|2020-12-10 07:30:00|198953.1|198803.1|198882.3|198732.3|199017.4|198867.4|198878.6|198728.6|807
1607585700000|2020-12-10 07:35:00|198883.3|198733.3|198867.4|198717.4|198923.3|198773.3|198846.9|198696.9|757
1607586000000|2020-12-10 07:40:00|198867.6|198717.6|198895.1|198745.1|198903.5|198753.5|198840.2|198690.2|676
1607586300000|2020-12-10 07:45:00|198895.9|198745.9|198856|198706|198902.1|198752.1|198812.9|198662.9|689
1607586600000|2020-12-10 07:50:00|198854.8|198704.8|198820.6|198670.6|198938.1|198788.1|198815.4|198665.4|647
1607586900000|2020-12-10 07:55:00|198815.3|198665.3|198786.7|198636.7|198882.6|198732.6|198740.2|198590.2|791
1607587200000|2020-12-10 08:00:00|198794.2|198644.2|198743|198593|198866.7|198716.7|198740.2|198590.2|850
1607587500000|2020-12-10 08:05:00|198742.2|198592.2|198817.8|198667.8|198821.4|198671.4|198669.1|198519.1|825
1607587800000|2020-12-10 08:10:00|198820|198670|198682.5|198532.5|198824.6|198674.6|198673|198523|736
1607588100000|2020-12-10 08:15:00|198687.3|198537.3|198894.9|198744.9|198897.7|198747.7|198661|198511|856
1607588400000|2020-12-10 08:20:00|198894.2|198744.2|198810.7|198660.7|198951|198801|198809.4|198659.4|822
1607588700000|2020-12-10 08:25:00|198813.2|198663.2|198617.7|198467.7|198836.2|198686.2|198597.1|198447.1|759
1607589000000|2020-12-10 08:30:00|198616|198466|198341.4|198191.4|198616|198466|198341.4|198191.4|839
1607589300000|2020-12-10 08:35:00|198329.8|198179.8|198678.9|198528.9|198714.6|198564.6|198329.8|198179.8|792
1607589600000|2020-12-10 08:40:00|198679.7|198529.7|198756.6|198606.6|198793|198643|198671.7|198521.7|678
1607589900000|2020-12-10 08:45:00|198757.7|198607.7|198754.8|198604.8|198803.6|198653.6|198678.3|198528.3|777
1607590200000|2020-12-10 08:50:00|198754.9|198604.9|198832.6|198682.6|198842.1|198692.1|198718.2|198568.2|754
1607590500000|2020-12-10 08:55:00|198833.3|198683.3|198919|198769|198920.7|198770.7|198758.8|198608.8|813
1607590800000|2020-12-10 09:00:00|198923.4|198773.4|199015.9|198865.9|199058.8|198908.8|198895.2|198745.2|731
1607591100000|2020-12-10 09:05:00|199017.9|198867.9|198850.6|198700.6|199020.9|198870.9|198774.2|198624.2|762
1607591400000|2020-12-10 09:10:00|198850.9|198700.9|198800.4|198650.4|198861|198711|198775.4|198625.4|677
1607591700000|2020-12-10 09:15:00|198800.6|198650.6|198780.5|198630.5|198904.7|198754.7|198762.1|198612.1|692
1607592000000|2020-12-10 09:20:00|198781|198631|198820.4|198670.4|198836.9|198686.9|198740.6|198590.6|727
1607592300000|2020-12-10 09:25:00|198819.8|198669.8|198650.3|198500.3|198821.2|198671.2|198604|198454|622
1607592600000|2020-12-10 09:30:00|198650.5|198500.5|198589.8|198439.8|198696.4|198546.4|198568.4|198418.4|726
1607592900000|2020-12-10 09:35:00|198590.3|198440.3|198618|198468|198634.7|198484.7|198492.7|198342.7|826
1607593200000|2020-12-10 09:40:00|198616.3|198466.3|198626.9|198476.9|198694|198544|198608.2|198458.2|763
1607593500000|2020-12-10 09:45:00|198628.4|198478.4|198603.4|198453.4|198642.8|198492.8|198536|198386|826
1607593800000|2020-12-10 09:50:00|198602.5|198452.5|198656.5|198506.5|198657.7|198507.7|198532.1|198382.1|725
1607594100000|2020-12-10 09:55:00|198662.8|198512.8|198720.6|198570.6|198803.7|198653.7|198651.2|198501.2|748
1607594400000|2020-12-10 10:00:00|198723.4|198573.4|198587.2|198437.2|198730.8|198580.8|198580.6|198430.6|751
1607594700000|2020-12-10 10:05:00|198588.1|198438.1|198618.7|198468.7|198631.8|198481.8|198536.2|198386.2|651
1607595000000|2020-12-10 10:10:00|198618.3|198468.3|198529.9|198379.9|198620.4|198470.4|198515.5|198365.5|717
1607595300000|2020-12-10 10:15:00|198529.2|198379.2|198708.4|198558.4|198708.4|198558.4|198527.2|198377.2|680
1607595600000|2020-12-10 10:20:00|198709.1|198559.1|198719.1|198569.1|198779.5|198629.5|198637.5|198487.5|689
1607595900000|2020-12-10 10:25:00|198718.4|198568.4|198706.3|198556.3|198752.4|198602.4|198671.8|198521.8|647
1607596200000|2020-12-10 10:30:00|198706.7|198556.7|198725|198575|198740.4|198590.4|198650|198500|755
1607596500000|2020-12-10 10:35:00|198726.1|198576.1|198740|198590|198751.5|198601.5|198703.5|198553.5|690
1607596800000|2020-12-10 10:40:00|198740.8|198590.8|198790.3|198640.3|198794.4|198644.4|198716.9|198566.9|699
1607597100000|2020-12-10 10:45:00|198787|198637|198713.8|198563.8|198840.4|198690.4|198710|198560|677
1607597400000|2020-12-10 10:50:00|198714.3|198564.3|198699.7|198549.7|198772.1|198622.1|198680.3|198530.3|545
1607597700000|2020-12-10 10:55:00|198763.2|198613.2|198797.4|198647.4|198811.2|198661.2|198678|198528|755
1607598000000|2020-12-10 11:00:00|198796.9|198646.9|198800.5|198650.5|198865.5|198715.5|198793.1|198643.1|660
1607598300000|2020-12-10 11:05:00|198797.1|198647.1|198823.2|198673.2|198831.6|198681.6|198740.4|198590.4|734
1607598600000|2020-12-10 11:10:00|198822.6|198672.6|198903.3|198753.3|198909.4|198759.4|198774.9|198624.9|724
1607598900000|2020-12-10 11:15:00|198902.3|198752.3|198811.7|198661.7|198947.5|198797.5|198737.5|198587.5|717
1607599200000|2020-12-10 11:20:00|198811.4|198661.4|198730.2|198580.2|198811.4|198661.4|198725.8|198575.8|694
1607599500000|2020-12-10 11:25:00|198729.7|198579.7|198824|198674|198829.3|198679.3|198708.3|198558.3|690
1607599800000|2020-12-10 11:30:00|198823.6|198673.6|198745.6|198595.6|198823.6|198673.6|198674.7|198524.7|650
1607600100000|2020-12-10 11:35:00|198753.4|198603.4|198912.9|198762.9|198964.7|198814.7|198751.2|198601.2|701
1607600400000|2020-12-10 11:40:00|198912.6|198762.6|198773.7|198623.7|198923.1|198773.1|198750.4|198600.4|773
1607600700000|2020-12-10 11:45:00|198773|198623|198760.2|198610.2|198774.9|198624.9|198687.7|198537.7|670
1607601000000|2020-12-10 11:50:00|198759.1|198609.1|198779.5|198629.5|198822.2|198672.2|198707.2|198557.2|778
1607601300000|2020-12-10 11:55:00|198781.6|198631.6|198735.8|198585.8|198881|198731|198727.5|198577.5|701
1607601600000|2020-12-10 12:00:00|198735.1|198585.1|198978.5|198828.5|198994.5|198844.5|198731.5|198581.5|841
1607601900000|2020-12-10 12:05:00|198957.5|198807.5|199036|198886|199050.3|198900.3|198878.8|198769|746
1607602200000|2020-12-10 12:10:00|199035.3|198885.3|199163.1|199013.1|199192|199042|198989.4|198854.8|807
1607602500000|2020-12-10 12:15:00|199163.9|199013.9|199351.6|199201.6|199393|199243|199137.6|198987.6|774
1607602800000|2020-12-10 12:20:00|199348.6|199198.6|199532.1|199382.1|199553.8|199403.8|199312|199162|798
1607603100000|2020-12-10 12:25:00|199536.5|199386.5|199562.4|199412.4|199646.8|199496.8|199502.3|199352.3|834
1607603400000|2020-12-10 12:30:00|199564.6|199414.6|199599.8|199449.8|199661.4|199511.4|199552.2|199402.2|783
1607603700000|2020-12-10 12:35:00|199601.2|199451.2|199532.9|199382.9|199641.1|199508.8|199470.3|199365.9|722
1607604000000|2020-12-10 12:40:00|199533.5|199383.5|199666.1|199516.1|199698.3|199548.3|199397.6|199247.6|770
1607604300000|2020-12-10 12:45:00|199658.5|199508.5|199366.6|199216.6|199674.7|199524.7|199312.5|199162.5|1009
1607604600000|2020-12-10 12:50:00|199367|199217|199458.2|199308.2|199518.6|199368.6|199362.7|199212.7|777
1607604900000|2020-12-10 12:55:00|199449.6|199299.6|199337.8|199187.8|199449.6|199299.6|199285.6|199144.7|849
1607605200000|2020-12-10 13:00:00|199330.3|199180.3|198841.5|198691.5|199335.9|199185.9|198828.2|198678.2|981
1607605500000|2020-12-10 13:05:00|198843.1|198693.1|198721.2|198571.2|198859.1|198709.1|198644.5|198494.5|916
1607605800000|2020-12-10 13:10:00|198717.7|198567.7|198897|198747|198918.5|198768.5|198693.1|198543.1|856
1607606100000|2020-12-10 13:15:00|198904|198754|199014.7|198864.7|199120.5|198970.5|198861.1|198714|837
1607606400000|2020-12-10 13:20:00|199013.3|198863.3|199266.1|199116.1|199302.2|199152.2|198996|198846|858
1607606700000|2020-12-10 13:25:00|199267.5|199117.5|199067.3|198917.3|199276.4|199126.4|199045.3|198895.3|782
1607607000000|2020-12-10 13:30:00|199062|198912|199290.2|199140.2|199295.1|199145.1|199053.9|198903.9|1010
1607607300000|2020-12-10 13:35:00|199288.8|199138.8|199228.6|199078.6|199416.4|199266.4|199134.7|199018.6|1003
1607607600000|2020-12-10 13:40:00|199226.9|199076.9|199295.9|199145.9|199365.1|199215.1|199010.3|198860.3|1023
1607607900000|2020-12-10 13:45:00|199295.1|199145.1|199303.3|199153.3|199427.5|199277.5|199282.1|199132.1|1015
1607608200000|2020-12-10 13:50:00|199304.1|199154.1|199813.3|199663.3|199875.9|199725.9|199270|199120|998
1607608500000|2020-12-10 13:55:00|199806.6|199656.6|199884.8|199734.8|200055.4|199905.4|199772.6|199622.6|1072
1607608800000|2020-12-10 14:00:00|199879.1|199729.1|200235|200085|200323.8|200213.1|199852.6|199702.6|1045
1607609100000|2020-12-10 14:05:00|200241.3|200091.3|200215.5|200065.5|200276.4|200148.4|200093.9|199943.9|1012
1607609400000|2020-12-10 14:10:00|200212.8|200062.8|200409.1|200259.1|200560.3|200410.3|200212.8|200062.8|1043
1607609700000|2020-12-10 14:15:00|200409.2|200259.2|200344|200194|200550.4|200418.8|200285.9|200135.9|972
1607610000000|2020-12-10 14:20:00|200342.8|200192.8|200387.8|200237.8|200395.4|200245.4|200205|200055|947
1607610300000|2020-12-10 14:25:00|200381.8|200231.8|200337.3|200187.3|200430|200280|200270.6|200120.6|916
1607610600000|2020-12-10 14:30:00|200337|200187|200289.8|200139.8|200348.6|200198.6|199977|199827|1116
1607610900000|2020-12-10 14:35:00|200280.4|200130.4|199942.3|199792.3|200312.6|200162.6|199915.3|199765.3|1048
1607611200000|2020-12-10 14:40:00|199943.3|199793.3|199817.5|199667.5|199977.6|199861.7|199769.4|199640.7|1106
1607611500000|2020-12-10 14:45:00|199817.3|199667.3|199683.9|199533.9|199817.3|199667.3|199616.6|199477.8|1074
1607611800000|2020-12-10 14:50:00|199684.9|199534.9|199490.8|199340.8|199684.9|199534.9|199293.1|199143.1|1076
1607612100000|2020-12-10 14:55:00|199491.2|199341.2|199394.1|199244.1|199491.2|199382.5|199213.8|199063.8|1045
1607612400000|2020-12-10 15:00:00|199403.5|199253.5|199381.5|199231.5|199415.2|199289|199240.4|199139|992
1607612700000|2020-12-10 15:05:00|199381.7|199231.7|199474.6|199324.6|199558.5|199408.5|199288.1|199172.1|1045
1607613000000|2020-12-10 15:10:00|199471.7|199321.7|199507|199357|199556|199406|199419.8|199290.2|960
1607613300000|2020-12-10 15:15:00|199501.8|199351.8|199582.8|199432.8|199614.4|199474.1|199448.7|199298.7|973
1607613600000|2020-12-10 15:20:00|199581.6|199431.6|199450.4|199300.4|199609.4|199459.4|199360|199210|964
1607613900000|2020-12-10 15:25:00|199447.9|199297.9|199464.4|199314.4|199501.9|199392.4|199360.8|199235.5|977
1607614200000|2020-12-10 15:30:00|199463.2|199313.2|199570|199420|199649.3|199499.3|199396.1|199289.5|944
1607614500000|2020-12-10 15:35:00|199566.6|199416.6|199210.6|199060.6|199586.2|199436.2|199204.8|199054.8|955
1607614800000|2020-12-10 15:40:00|199212.8|199062.8|199365.3|199215.3|199399.8|199274.8|199191.1|199041.1|957
1607615100000|2020-12-10 15:45:00|199361.3|199211.3|199422|199372|199545.3|199419|199275.9|199171.9|913
1607615400000|2020-12-10 15:50:00|199473.8|199323.8|199253.1|199103.1|199473.8|199366|199243.7|199093.7|919
1607615700000|2020-12-10 15:55:00|199248.7|199098.7|199384|199234|199403.6|199284|199247.8|199097.8|978
1607616000000|2020-12-10 16:00:00|199382.4|199232.4|199373.1|199223.1|199517.8|199402.8|199308.6|199158.6|970
1607616300000|2020-12-10 16:05:00|199372.2|199222.2|199668.7|199518.7|199670.3|199520.3|199356.2|199222|946
1607616600000|2020-12-10 16:10:00|199661.5|199511.5|199804.1|199654.1|199847.9|199697.9|199636.6|199486.6|942
1607616900000|2020-12-10 16:15:00|199806.5|199656.5|199732|199582|199841.1|199691.1|199709.1|199568|849
1607617200000|2020-12-10 16:20:00|199731.1|199581.1|199676.8|199526.8|199834.6|199684.6|199674.4|199524.4|795
1607617500000|2020-12-10 16:25:00|199664|199514|199845.8|199695.8|199852.4|199702.4|199608.2|199458.2|822
1607617800000|2020-12-10 16:30:00|199830.4|199680.4|199743|199593|199848.4|199698.4|199722.6|199572.6|886
1607618100000|2020-12-10 16:35:00|199740.6|199590.6|199728.7|199578.7|199768|199618|199677.6|199527.6|813
1607618400000|2020-12-10 16:40:00|199729.7|199579.7|199670.1|199520.1|199776.1|199661.4|199650.3|199500.3|805
1607618700000|2020-12-10 16:45:00|199668.1|199518.1|199715.3|199565.3|199742.6|199592.6|199665.5|199515.5|668
1607619000000|2020-12-10 16:50:00|199714|199564|199829.1|199679.1|199830.6|199680.6|199710.6|199560.6|687
1607619300000|2020-12-10 16:55:00|199829.7|199679.7|199975.6|199825.6|200005.2|199855.2|199823.9|199673.9|896
1607619600000|2020-12-10 17:00:00|199973.7|199823.7|199582.2|199432.2|199984.6|199834.6|199581.9|199431.9|805
1607619900000|2020-12-10 17:05:00|199578.3|199428.3|199525.1|199375.1|199669.7|199556.4|199516.5|199366.5|714
1607620200000|2020-12-10 17:10:00|199524.2|199374.2|199616.3|199466.3|199616.3|199466.3|199437.8|199324|721
1607620500000|2020-12-10 17:15:00|199613.9|199463.9|199774.3|199624.3|199787.2|199637.2|199565.4|199447.5|682
1607620800000|2020-12-10 17:20:00|199774.6|199624.6|199806.3|199656.3|199841|199691|199711.6|199561.6|703
1607621100000|2020-12-10 17:25:00|199806.9|199656.9|199869.7|199719.7|199924.8|199774.8|199793.7|199650.1|665
1607621400000|2020-12-10 17:30:00|199867.6|199717.6|199674.4|199524.4|199867.6|199717.6|199665.1|199515.1|745
1607621700000|2020-12-10 17:35:00|199675.7|199525.7|199697.4|199547.4|199739|199589|199656.8|199506.8|602
1607622000000|2020-12-10 17:40:00|199696.5|199546.5|199644.2|199494.2|199725.5|199575.5|199585.5|199451.5|842
1607622300000|2020-12-10 17:45:00|199645.2|199495.2|199611.1|199461.1|199720.8|199570.8|199553.4|199403.4|835
1607622600000|2020-12-10 17:50:00|199613|199463|199886.2|199736.2|199887.7|199737.7|199610.8|199462.1|868
1607622900000|2020-12-10 17:55:00|199884.5|199734.5|199906.4|199756.4|199912.6|199762.6|199833|199683|851
1607623200000|2020-12-10 18:00:00|199907.4|199757.4|199777.2|199627.2|199949.5|199849.5|199728.2|199614.3|860
1607623500000|2020-12-10 18:05:00|199777|199627|199881.1|199731.1|199904.4|199765.8|199748.2|199627|777
1607623800000|2020-12-10 18:10:00|199883.5|199733.5|199773.2|199623.2|199897.9|199747.9|199753|199603|749
1607624100000|2020-12-10 18:15:00|199772.8|199622.8|199687.3|199537.3|199816.8|199666.8|199672.5|199522.5|793
1607624400000|2020-12-10 18:20:00|199687.5|199537.5|199724.6|199574.6|199731.7|199581.7|199648.6|199498.6|727
1607624700000|2020-12-10 18:25:00|199724.9|199574.9|199649.5|199499.5|199740|199590|199648.6|199498.6|671
1607625000000|2020-12-10 18:30:00|199653.5|199503.5|199691|199541|199727|199583.9|199626.9|199476.9|693
1607625300000|2020-12-10 18:35:00|199690.6|199540.6|199737.7|199587.7|199801.8|199651.8|199675.5|199525.5|714
1607625600000|2020-12-10 18:40:00|199736.1|199586.1|199743|199593|199780.9|199630.9|199727.9|199577.9|593
1607625900000|2020-12-10 18:45:00|199741.4|199591.4|199768.3|199618.3|199817.6|199667.6|199725.7|199575.7|549
1607626200000|2020-12-10 18:50:00|199768.5|199618.5|199844.4|199694.4|199879.1|199729.1|199752|199602|689
1607626500000|2020-12-10 18:55:00|199844.6|199694.6|199953.8|199803.8|199975.8|199825.8|199844.6|199694.6|777
1607626800000|2020-12-10 19:00:00|199959.7|199809.7|200028.6|199878.6|200032.1|199882.1|199910.8|199760.8|796
1607627100000|2020-12-10 19:05:00|200029|199879|199986.8|199836.8|200049.1|199899.1|199979|199829|668
1607627400000|2020-12-10 19:10:00|199986.9|199836.9|199994.8|199844.8|200027.6|199877.6|199965.7|199815.7|678
1607627700000|2020-12-10 19:15:00|199995|199845|199937.8|199787.8|200059.1|199958.4|199915|199765|646
1607628000000|2020-12-10 19:20:00|199938.1|199788.1|200110.9|199960.9|200111.8|199961.8|199937.9|199787.9|779
1607628300000|2020-12-10 19:25:00|200112.3|199962.3|200145.1|199995.1|200162.1|200012.1|199985.5|199878.9|687
1607628600000|2020-12-10 19:30:00|200144.9|199994.9|200115|199965|200159.1|200037.4|200033|199883|744
1607628900000|2020-12-10 19:35:00|200114.2|199964.2|200086.9|199936.9|200157.5|200007.5|200079|199929|565
1607629200000|2020-12-10 19:40:00|200087.6|199937.6|200181.3|200031.3|200195.5|200059.9|200086.7|199936.7|656
1607629500000|2020-12-10 19:45:00|200182.5|200032.5|200159.9|200009.9|200182.6|200032.6|200125.1|199975.1|505
1607629800000|2020-12-10 19:50:00|200158.6|200008.6|200247.2|200097.2|200248|200098|200147.1|199997.1|566
1607630100000|2020-12-10 19:55:00|200243.6|200093.6|200288.7|200138.7|200313|200204.1|200229.6|200079.6|776
1607630400000|2020-12-10 20:00:00|200289|200139|200454.6|200304.6|200483.6|200333.6|200255.3|200105.3|775
1607630700000|2020-12-10 20:05:00|200453|200303|200283.7|200133.7|200455.1|200305.1|200235.9|200085.9|695
1607631000000|2020-12-10 20:10:00|200282.2|200132.2|200215.8|200065.8|200316.6|200166.6|200154.3|200004.3|653
1607631300000|2020-12-10 20:15:00|200215.3|200065.3|200089.2|199939.2|200215.3|200065.3|200085.7|199937.4|621
1607631600000|2020-12-10 20:20:00|200088.4|199938.4|200021.7|199871.7|200131.5|199981.5|199985.1|199835.1|631
1607631900000|2020-12-10 20:25:00|200023.5|199873.5|199951.9|199801.9|200083.3|199933.3|199927.9|199777.9|630
1607632200000|2020-12-10 20:30:00|199952.3|199802.3|199902.6|199752.6|199970.8|199820.8|199859|199709|781
1607632500000|2020-12-10 20:35:00|199902.4|199752.4|199936.6|199786.6|199965.2|199815.2|199873.6|199723.6|679
1607632800000|2020-12-10 20:40:00|199935.8|199785.8|200112.8|199962.8|200114.1|199964.1|199927|199777|625
1607633100000|2020-12-10 20:45:00|200109.2|199959.2|199953.9|199803.9|200111.2|199961.2|199942|199792|673
1607633400000|2020-12-10 20:50:00|199954.3|199804.3|200077.2|199927.2|200090.1|199940.1|199921.9|199771.9|578
1607633700000|2020-12-10 20:55:00|200076.4|199926.4|200282.1|200132.1|200305.8|200155.8|200069|199919|784
1607634000000|2020-12-10 21:00:00|200277.4|200127.4|200266.3|200116.3|200345.1|200195.1|200181.9|200031.9|790
1607634300000|2020-12-10 21:05:00|200263.6|200113.6|200258.1|200108.1|200353|200203|200255.1|200105.1|593
1607634600000|2020-12-10 21:10:00|200259.2|200109.2|200237.3|200087.3|200263.2|200113.2|200219.8|200069.8|512
1607634900000|2020-12-10 21:15:00|200237.5|200087.5|200217.7|200067.7|200246.4|200096.4|200210.2|200060.2|395
1607635200000|2020-12-10 21:20:00|200215.6|200065.6|200164.6|200014.6|200225.9|200075.9|200154.9|200004.9|418
1607635500000|2020-12-10 21:25:00|200164.3|200014.3|200232.9|200082.9|200243.3|200093.3|200145.2|199995.2|548
1607635800000|2020-12-10 21:30:00|200229.4|200079.4|200182.2|200032.2|200240|200090|200161.1|200011.1|441
1607636100000|2020-12-10 21:35:00|200183.9|200033.9|200113.7|199963.7|200188|200038|200099.1|199949.1|319
1607636400000|2020-12-10 21:40:00|200114|199964|200086.6|199936.6|200139.8|199989.8|200074.9|199924.9|363
1607636700000|2020-12-10 21:45:00|200091.2|199941.2|200107.3|199957.3|200112.8|199962.8|200076.3|199926.3|344
1607637000000|2020-12-10 21:50:00|200108.2|199958.2|200068.1|199918.1|200108.2|199958.2|200056.8|199906.8|290
1607637300000|2020-12-10 21:55:00|200069.1|199919.1|200116|199966|200127.4|199977.4|200043.3|199893.3|433
1607637600000|2020-12-10 22:00:00|200158.2|199839.2|200171.1|199852.1|200194.9|199989.8|200134.2|199819.5|40
1607637900000|2020-12-10 22:05:00|200235.8|199916.8|200222.1|199903.1|200306.4|199987.4|200184.8|199865.8|182
1607638200000|2020-12-10 22:10:00|200211.4|199892.4|200258.3|199939.3|200350.9|200031.9|200154.4|199835.4|378
1607638500000|2020-12-10 22:15:00|200232.1|199913.1|200262.1|199943.1|200317.3|199998.3|200163.4|199844.4|253
1607638800000|2020-12-10 22:20:00|200179.3|199860.3|200261.3|199942.3|200308.6|199989.6|200179.3|199860.3|152
1607639100000|2020-12-10 22:25:00|200247.9|199928.9|200253.5|199934.5|200288.6|199969.6|200140|199821|130
1607639400000|2020-12-10 22:30:00|200263.2|199944.2|200279|199960|200344.1|200025.1|200249.7|199930.7|217
1607639700000|2020-12-10 22:35:00|200271.3|199952.3|200279.6|199960.6|200367.2|200048.2|200256.8|199937.8|152
1607640000000|2020-12-10 22:40:00|200270.9|199951.9|200279.9|199960.9|200379.1|200060.1|200245.4|199926.4|119
1607640300000|2020-12-10 22:45:00|200278.6|199959.6|200322|200003|200349|200030|200244.3|199925.3|313
1607640600000|2020-12-10 22:50:00|200324.9|200005.9|200302.2|199983.2|200368.6|200049.6|200247|199928|335
1607640900000|2020-12-10 22:55:00|200264.4|199945.4|200252.5|199933.5|200348|200029|200244.4|199925.4|225
1607641200000|2020-12-10 23:00:00|200208.7|199889.7|200052.8|199902.8|200283.4|199964.4|199918.8|199689.5|593
1607641500000|2020-12-10 23:05:00|200055.5|199905.5|200047|199897|200055.7|199905.7|200012.6|199862.6|377
1607641800000|2020-12-10 23:10:00|200046.4|199896.4|200095.8|199945.8|200103.4|199953.4|200016.1|199866.1|425
1607642100000|2020-12-10 23:15:00|200093.1|199943.1|200043.7|199893.7|200136.2|199986.2|200041.2|199891.2|531
1607642400000|2020-12-10 23:20:00|200046.6|199896.6|200016|199866|200061.7|199911.7|200012.8|199862.8|332
1607642700000|2020-12-10 23:25:00|200016.1|199866.1|200034.9|199884.9|200038.7|199888.7|199976.7|199826.7|413
1607643000000|2020-12-10 23:30:00|200022.7|199872.7|199978.8|199828.8|200033.2|199883.2|199965.5|199815.5|389
1607643300000|2020-12-10 23:35:00|199978.3|199828.3|200112.9|199962.9|200115.5|199965.5|199977.1|199827.1|414
1607643600000|2020-12-10 23:40:00|200113.5|199963.5|200145.2|199995.2|200157.4|200007.4|200087.2|199937.2|393
1607643900000|2020-12-10 23:45:00|200144.5|199994.5|200117.5|199967.5|200144.7|199994.7|200104.2|199954.2|379
1607644200000|2020-12-10 23:50:00|200121|199971|200179.5|200029.5|200187|200037|200117.7|199967.7|360
1607644500000|2020-12-10 23:55:00|200180.4|200030.4|200166.3|200016.3|200199.5|200049.5|200126.8|199976.8|414
1607644800000|2020-12-11 00:00:00|200171.9|200021.9|200089.8|199939.8|200171.9|200021.9|200084.7|199934.7|553
1607645100000|2020-12-11 00:05:00|200085.8|199935.8|200174.4|200024.4|200176.7|200026.7|200081.8|199931.8|543
1607645400000|2020-12-11 00:10:00|200173.9|200023.9|200165.4|200015.4|200187.8|200037.8|200128.1|199978.1|523
1607645700000|2020-12-11 00:15:00|200163.9|200013.9|200164.9|200014.9|200178.1|200028.1|200139.6|199989.6|401
1607646000000|2020-12-11 00:20:00|200166.5|200016.5|200196.4|200046.4|200201.9|200051.9|200145.9|199995.9|369
1607646300000|2020-12-11 00:25:00|200197.4|200047.4|200194.1|200044.1|200209.4|200059.4|200177.1|200027.1|399
1607646600000|2020-12-11 00:30:00|200195.2|200045.2|200190.9|200040.9|200216|200066|200165.8|200015.8|510
1607646900000|2020-12-11 00:35:00|200193.8|200043.8|200254.4|200104.4|200258.5|200108.5|200186.9|200036.9|413
1607647200000|2020-12-11 00:40:00|200254|200104|200225.4|200075.4|200261.6|200111.6|200216.5|200066.5|517
1607647500000|2020-12-11 00:45:00|200224.8|200074.8|200269.8|200119.8|200278.7|200128.7|200214.5|200064.5|499
1607647800000|2020-12-11 00:50:00|200270.7|200120.7|200301.7|200151.7|200315.8|200165.8|200250|200100|510
1607648100000|2020-12-11 00:55:00|200302.4|200152.4|200228.9|200078.9|200319.2|200169.2|200217.3|200067.3|526
1607648400000|2020-12-11 01:00:00|200228.5|200078.5|200071.9|199921.9|200230.4|200080.4|200071.9|199921.9|686
1607648700000|2020-12-11 01:05:00|200071.3|199921.3|200012.3|199862.3|200081.8|199931.8|200006|199856|599
1607649000000|2020-12-11 01:10:00|200011.2|199861.2|200074.1|199924.1|200101.2|199951.2|200010.4|199860.4|718
1607649300000|2020-12-11 01:15:00|200073.9|199923.9|200160|200010|200175.6|200025.6|200058|199908|595
1607649600000|2020-12-11 01:20:00|200159.8|200009.8|200123.5|199973.5|200159.8|200009.8|200038.9|199888.9|774
1607649900000|2020-12-11 01:25:00|200124|199974|200197.5|200047.5|200232.5|200082.5|200121.2|199971.2|577
1607650200000|2020-12-11 01:30:00|200199.9|200049.9|200160.7|200010.7|200229.8|200079.8|200140.2|199990.2|727
1607650500000|2020-12-11 01:35:00|200158.7|200008.7|200219.8|200069.8|200219.8|200069.8|200100.4|199950.4|633
1607650800000|2020-12-11 01:40:00|200208.5|200058.5|200069.6|199919.6|200217.4|200067.4|200061.2|199911.2|638
1607651100000|2020-12-11 01:45:00|200067.2|199917.2|200069.9|199919.9|200082.1|199932.1|200038.1|199888.1|447
1607651400000|2020-12-11 01:50:00|200069|199919|199956.7|199806.7|200070.6|199920.6|199952.7|199802.7|550
1607651700000|2020-12-11 01:55:00|199948.1|199798.1|199997.6|199847.6|200021.5|199871.5|199886.7|199736.7|694
1607652000000|2020-12-11 02:00:00|199996.6|199846.6|199935.1|199785.1|200061.9|199911.9|199928.5|199778.5|618
1607652300000|2020-12-11 02:05:00|199931.8|199781.8|199960.5|199810.5|199978.9|199828.9|199911.9|199761.9|624
1607652600000|2020-12-11 02:10:00|199965.3|199815.3|199959.7|199809.7|199982.4|199832.4|199922.7|199772.7|552
1607652900000|2020-12-11 02:15:00|199960.9|199810.9|199959.9|199809.9|200016.1|199866.1|199943.4|199793.4|458
1607653200000|2020-12-11 02:20:00|199964.6|199814.6|199967.5|199817.5|200010.5|199860.5|199939.2|199789.2|445
1607653500000|2020-12-11 02:25:00|199966.1|199816.1|199965.5|199815.5|199969.5|199819.5|199918.3|199768.3|464
1607653800000|2020-12-11 02:30:00|199964.1|199814.1|200042.8|199892.8|200052.7|199902.7|199964.1|199814.1|578
1607654100000|2020-12-11 02:35:00|200043.9|199893.9|200126.9|199976.9|200135|199985|200040.9|199890.9|486
1607654400000|2020-12-11 02:40:00|200128.3|199978.3|200165.7|200015.7|200206.8|200056.8|200123|199973|521
1607654700000|2020-12-11 02:45:00|200157.1|200007.1|200113.7|199963.7|200183.4|200033.4|200110.4|199960.4|390
1607655000000|2020-12-11 02:50:00|200115|199965|200141.7|199991.7|200162|200012|200110.5|199960.5|465
1607655300000|2020-12-11 02:55:00|200138|199988|200104.2|199954.2|200140.3|199990.3|200089.2|199939.2|480
1607655600000|2020-12-11 03:00:00|200103.8|199953.8|200060.8|199910.8|200120.6|199970.6|200023|199873|513
1607655900000|2020-12-11 03:05:00|200060.9|199910.9|200109.3|199959.3|200140|199990|200051.3|199901.3|548
1607656200000|2020-12-11 03:10:00|200109.9|199959.9|200230.6|200080.6|200254.8|200104.8|200099.7|199949.7|586
1607656500000|2020-12-11 03:15:00|200229.9|200079.9|200196.7|200046.7|200234.1|200084.1|200184.9|200034.9|576
1607656800000|2020-12-11 03:20:00|200197.7|200047.7|200183.8|200033.8|200217.5|200067.5|200164.4|200014.4|454
1607657100000|2020-12-11 03:25:00|200185.2|200035.2|200106.1|199956.1|200187.8|200037.8|200096.7|199946.7|480
1607657400000|2020-12-11 03:30:00|200108.5|199958.5|200159.9|200009.9|200191.4|200041.4|200098.1|199948.1|609
1607657700000|2020-12-11 03:35:00|200159.6|200009.6|200165.4|200015.4|200210.8|200060.8|200158.9|200008.9|540
1607658000000|2020-12-11 03:40:00|200166.7|200016.7|200198|200048|200201.1|200051.1|200126.5|199976.5|547
1607658300000|2020-12-11 03:45:00|200195.5|200045.5|200196.6|200046.6|200227.5|200077.5|200161.2|200011.2|520
1607658600000|2020-12-11 03:50:00|200195.5|200045.5|200217.7|200067.7|200234.7|200084.7|200192.2|200042.2|465
1607658900000|2020-12-11 03:55:00|200217.8|200067.8|200199|200049|200224.7|200074.7|200185.8|200035.8|453
1607659200000|2020-12-11 04:00:00|200200.8|200050.8|200142.4|199992.4|200217.9|200067.9|200120.2|199970.2|497
1607659500000|2020-12-11 04:05:00|200144.6|199994.6|200100.7|199950.7|200310.2|200160.2|200088.2|199938.2|688
1607659800000|2020-12-11 04:10:00|200100.9|199950.9|200105.6|199955.6|200111.3|199961.3|200084.6|199934.6|503
1607660100000|2020-12-11 04:15:00|200105.1|199955.1|200091|199941|200105.1|199955.1|200052.3|199902.3|385
1607660400000|2020-12-11 04:20:00|200090.4|199940.4|200094.6|199944.6|200124.1|199974.1|200088.9|199938.9|406
1607660700000|2020-12-11 04:25:00|200088.8|199938.8|200084.9|199934.9|200115.8|199965.8|200079.6|199929.6|371
1607661000000|2020-12-11 04:30:00|200085.7|199935.7|200038.5|199888.5|200092.6|199942.6|200038.5|199888.5|287
1607661300000|2020-12-11 04:35:00|200047.7|199897.7|200040.8|199890.8|200054|199904|200039.8|199889.8|271
1607661600000|2020-12-11 04:40:00|200040.7|199890.7|200016.7|199866.7|200079|199929|200015.6|199865.6|429
1607661900000|2020-12-11 04:45:00|200017.9|199867.9|200038.3|199888.3|200046.9|199896.9|200015.2|199865.2|308
1607662200000|2020-12-11 04:50:00|200036.9|199886.9|200062.6|199912.6|200068.4|199918.4|200031.5|199881.5|302
1607662500000|2020-12-11 04:55:00|200060.9|199910.9|200119.6|199969.6|200134.4|199984.4|200058.3|199908.3|308
1607662800000|2020-12-11 05:00:00|200120.4|199970.4|200089.2|199939.2|200142.5|199992.5|200076.2|199926.2|595
1607663100000|2020-12-11 05:05:00|200090.2|199940.2|200130.3|199980.3|200141.4|199991.4|200080.5|199930.5|398
1607663400000|2020-12-11 05:10:00|200129.8|199979.8|200104.3|199954.3|200138.3|199988.3|200098|199948|424
1607663700000|2020-12-11 05:15:00|200117.4|199967.4|200152.8|200002.8|200160.3|200010.3|200100.4|199950.4|390
1607664000000|2020-12-11 05:20:00|200152.5|200002.5|200217.3|200067.3|200217.4|200067.4|200146.8|199996.8|480
1607664300000|2020-12-11 05:25:00|200216.7|200066.7|200244.5|200094.5|200265.8|200115.8|200183.9|200033.9|395
1607664600000|2020-12-11 05:30:00|200244.4|200094.4|200202.6|200052.6|200244.4|200094.4|200192.7|200042.7|451
1607664900000|2020-12-11 05:35:00|200202.4|200052.4|200201.4|200051.4|200214.6|200064.6|200182.6|200032.6|337
1607665200000|2020-12-11 05:40:00|200196.3|200046.3|200190|200040|200212.2|200062.2|200182.9|200032.9|357
1607665500000|2020-12-11 05:45:00|200190.4|200040.4|200210.1|200060.1|200219.8|200069.8|200180.7|200030.7|383
1607665800000|2020-12-11 05:50:00|200211.9|200061.9|200157.2|200007.2|200211.9|200061.9|200132.5|199982.5|439
1607666100000|2020-12-11 05:55:00|200158.6|200008.6|200196|200046|200212.8|200062.8|200153.3|200003.3|407
1607666400000|2020-12-11 06:00:00|200195.5|200045.5|200194.8|200044.8|200232.9|200082.9|200156.7|200006.7|382
1607666700000|2020-12-11 06:05:00|200194.9|200044.9|200191.8|200041.8|200199.2|200049.2|200167.5|200017.5|269
1607667000000|2020-12-11 06:10:00|200188.9|200038.9|200216.1|200066.1|200228.7|200078.7|200182.8|200032.8|310
1607667300000|2020-12-11 06:15:00|200217.4|200067.4|200183.9|200033.9|200236|200086|200182.4|200032.4|303
1607667600000|2020-12-11 06:20:00|200184.4|200034.4|200037.1|199887.1|200191.5|200041.5|200031.6|199881.6|435
1607667900000|2020-12-11 06:25:00|200035.8|199885.8|199967|199817|200035.8|199885.8|199960|199810|420
1607668200000|2020-12-11 06:30:00|199963.5|199813.5|199991.1|199841.1|200005.7|199855.7|199930.8|199780.8|441
1607668500000|2020-12-11 06:35:00|199993.6|199843.6|200002.9|199852.9|200027.1|199877.1|199990.6|199840.6|465
1607668800000|2020-12-11 06:40:00|200002|199852|199976.7|199826.7|200062|199912|199971.3|199821.3|482
1607669100000|2020-12-11 06:45:00|199978.4|199828.4|199963.6|199813.6|199993.6|199843.6|199950.5|199800.5|418
1607669400000|2020-12-11 06:50:00|199963|199813|199975.1|199825.1|200006.4|199856.4|199938.6|199788.6|375
1607669700000|2020-12-11 06:55:00|199975.9|199825.9|199797.6|199647.6|200003|199853|199774.9|199624.9|500
1607670000000|2020-12-11 07:00:00|199795.9|199645.9|199773.9|199623.9|199803.6|199653.6|199603.4|199453.4|775
1607670300000|2020-12-11 07:05:00|199773|199623|199680.7|199530.7|199784.8|199634.8|199677.3|199527.3|646
1607670600000|2020-12-11 07:10:00|199680.2|199530.2|199676.6|199526.6|199729.9|199579.9|199635.5|199485.5|673
1607670900000|2020-12-11 07:15:00|199678.7|199528.7|199733.7|199583.7|199767.5|199617.5|199664.8|199514.8|687
1607671200000|2020-12-11 07:20:00|199732.5|199582.5|199886.2|199736.2|199886.9|199736.9|199727.3|199577.3|653
1607671500000|2020-12-11 07:25:00|199885.8|199735.8|199905.7|199755.7|199922.1|199772.1|199859.4|199709.4|633
1607671800000|2020-12-11 07:30:00|199884.9|199734.9|200049.7|199899.7|200066.1|199916.1|199884.9|199734.9|722
1607672100000|2020-12-11 07:35:00|200049.3|199899.3|200029.4|199879.4|200050.1|199900.1|200016.4|199866.4|664
1607672400000|2020-12-11 07:40:00|200029.7|199879.7|200187.4|200037.4|200193|200043|200028.4|199878.4|674
1607672700000|2020-12-11 07:45:00|200189.5|200039.5|200286.2|200136.2|200288.1|200138.1|200188.8|200038.8|682
1607673000000|2020-12-11 07:50:00|200285.4|200135.4|200462.1|200312.1|200486.9|200336.9|200283.3|200133.3|803
1607673300000|2020-12-11 07:55:00|200467.1|200317.1|200433.4|200283.4|200565.9|200445.3|200431.8|200281.8|776
1607673600000|2020-12-11 08:00:00|200434.8|200284.8|200397|200247|200529.2|200379.2|200355.6|200205.6|830
1607673900000|2020-12-11 08:05:00|200399.6|200249.6|200430.3|200280.3|200471.6|200321.6|200397.4|200247.4|654
1607674200000|2020-12-11 08:10:00|200430.4|200280.4|200556.3|200406.3|200569.6|200419.6|200357.4|200207.4|749
1607674500000|2020-12-11 08:15:00|200555.8|200405.8|200855.7|200705.7|200869.3|200719.3|200546.8|200396.8|885
1607674800000|2020-12-11 08:20:00|200839.2|200689.2|201147|200997|201147|200997|200770.2|200620.2|858
1607675100000|2020-12-11 08:25:00|201148.2|200998.2|201544.5|201394.5|201547.9|201397.9|201144.6|200994.6|892
1607675400000|2020-12-11 08:30:00|201544.4|201394.4|201547.8|201397.8|201727.4|201577.4|201464.7|201314.7|891
1607675700000|2020-12-11 08:35:00|201544.5|201394.5|201863|201713|201863|201713|201478.2|201328.2|912
1607676000000|2020-12-11 08:40:00|201880|201730|201623.2|201473.2|202015.3|201865.3|201569.9|201419.9|905
1607676300000|2020-12-11 08:45:00|201621.2|201471.2|201816|201666|201816|201666|201520.9|201370.9|883
1607676600000|2020-12-11 08:50:00|201805.3|201655.3|201841.1|201691.1|201962|201812|201693.4|201543.4|891
1607676900000|2020-12-11 08:55:00|201842.1|201692.1|201420.8|201270.8|201842.4|201692.4|201363.8|201213.8|839
1607677200000|2020-12-11 09:00:00|201426.7|201276.7|201268.2|201118.2|201432.5|201282.5|201194.9|201044.9|968
1607677500000|2020-12-11 09:05:00|201267.9|201117.9|201378.4|201228.4|201380.2|201230.2|201183.1|201033.1|830
1607677800000|2020-12-11 09:10:00|201377.3|201227.3|201192.9|201042.9|201377.5|201227.5|201111.4|200961.4|871
1607678100000|2020-12-11 09:15:00|201189.5|201039.5|200898.5|200748.5|201204|201054|200893.9|200743.9|888
1607678400000|2020-12-11 09:20:00|200904.5|200754.5|200900.1|200750.1|200943.8|200793.8|200810.2|200660.2|791
1607678700000|2020-12-11 09:25:00|200906.8|200756.8|201056.6|200906.6|201104.9|200954.9|200899|200749|888
1607679000000|2020-12-11 09:30:00|201056.8|200906.8|201191.1|201041.1|201193.8|201043.8|200949.4|200799.4|915
1607679300000|2020-12-11 09:35:00|201188.2|201038.2|200882|200732|201202|201052|200847.9|200697.9|837
1607679600000|2020-12-11 09:40:00|200881.6|200731.6|200947.8|200797.8|201009.5|200859.5|200879.4|200729.4|819
1607679900000|2020-12-11 09:45:00|200948|200798|200944.8|200794.8|201035.7|200885.7|200802.5|200652.5|858
1607680200000|2020-12-11 09:50:00|200947.4|200797.4|201155.5|201005.5|201229.1|201079.1|200945.4|200795.4|869
1607680500000|2020-12-11 09:55:00|201155.1|201005.1|201286.9|201136.9|201428.3|201278.3|201149.2|200999.2|867
1607680800000|2020-12-11 10:00:00|201287.8|201137.8|201238.7|201088.7|201435.9|201285.9|201238.5|201088.5|842
1607681100000|2020-12-11 10:05:00|201240.5|201090.5|201154.5|201004.5|201263.4|201113.4|201103.5|200953.5|711
1607681400000|2020-12-11 10:10:00|201154.2|201004.2|201180.2|201030.2|201207.1|201057.1|201099.6|200949.6|727
1607681700000|2020-12-11 10:15:00|201181.3|201031.3|200972|200822|201206.2|201056.2|200939.4|200789.4|778
1607682000000|2020-12-11 10:20:00|200971.2|200821.2|200881.6|200731.6|201053.5|200903.5|200879.6|200729.6|793
1607682300000|2020-12-11 10:25:00|200881.5|200731.5|200944.8|200794.8|200960.3|200810.3|200862.6|200712.6|764
1607682600000|2020-12-11 10:30:00|200943.8|200793.8|201058.3|200908.3|201062.8|200912.8|200868.5|200718.5|860
1607682900000|2020-12-11 10:35:00|201057.9|200907.9|201286.8|201136.8|201299.2|201149.2|201057.8|200907.8|870
1607683200000|2020-12-11 10:40:00|201285.8|201135.8|201382.5|201232.5|201384.3|201234.3|201274.2|201124.2|730
1607683500000|2020-12-11 10:45:00|201380.5|201230.5|201401.7|201251.7|201514.5|201364.5|201328.6|201210.7|826
1607683800000|2020-12-11 10:50:00|201404.3|201254.3|201419.4|201269.4|201476.2|201326.2|201305|201155|768
1607684100000|2020-12-11 10:55:00|201420.1|201270.1|201680.8|201530.8|201725.5|201575.5|201420.1|201270.1|763
1607684400000|2020-12-11 11:00:00|201681.4|201531.4|201562.4|201412.4|201763.3|201613.3|201550.4|201400.4|902
1607684700000|2020-12-11 11:05:00|201561.9|201411.9|201689.6|201539.6|201802.2|201652.2|201556.6|201406.6|936
1607685000000|2020-12-11 11:10:00|201692|201542|201662.9|201512.9|201719.8|201569.8|201547.9|201397.9|944
1607685300000|2020-12-11 11:15:00|201662.7|201512.7|201639.5|201489.5|201686.4|201536.4|201601.3|201451.3|916
1607685600000|2020-12-11 11:20:00|201638.6|201488.6|201603.1|201453.1|201696.8|201546.8|201524|201374|878
1607685900000|2020-12-11 11:25:00|201600|201450|201819.9|201669.9|201882.4|201732.4|201578|201428|945
1607686200000|2020-12-11 11:30:00|201821|201671|201638|201488|201844|201694|201608.5|201458.5|836
1607686500000|2020-12-11 11:35:00|201639.1|201489.1|201581.1|201431.1|201777.8|201627.8|201572.1|201422.1|778
1607686800000|2020-12-11 11:40:00|201586|201436|201630.5|201480.5|201668.2|201518.2|201586|201436|763
1607687100000|2020-12-11 11:45:00|201622.9|201472.9|201517.6|201367.6|201622.9|201472.9|201419.1|201269.1|729
1607687400000|2020-12-11 11:50:00|201515.2|201365.2|201508.3|201358.3|201517.8|201367.8|201363.7|201213.7|854
1607687700000|2020-12-11 11:55:00|201507.4|201357.4|201380.4|201230.4|201517.3|201367.3|201375.6|201225.6|788
1607688000000|2020-12-11 12:00:00|201387.8|201237.8|201484.8|201334.8|201501.4|201351.4|201254.2|201104.2|773
1607688300000|2020-12-11 12:05:00|201483.3|201333.3|201326|201176|201585.1|201435.1|201287.9|201137.9|730
1607688600000|2020-12-11 12:10:00|201326.4|201176.4|201478|201328|201538.3|201388.3|201320.5|201170.5|679
1607688900000|2020-12-11 12:15:00|201477.9|201327.9|201232|201082|201505|201355|201217|201067|758
1607689200000|2020-12-11 12:20:00|201232.4|201082.4|201307.7|201157.7|201322.3|201218.4|201151.6|201045.1|736
1607689500000|2020-12-11 12:25:00|201306|201156|201358|201208|201445.1|201342.2|201230.6|201080.6|743
1607689800000|2020-12-11 12:30:00|201357.9|201207.9|201429.6|201279.6|201458.9|201308.9|201312.8|201162.8|763
1607690100000|2020-12-11 12:35:00|201429.8|201279.8|201154.2|201004.2|201481|201331|201150|201000|786
1607690400000|2020-12-11 12:40:00|201153.9|201003.9|201213.2|201063.2|201213.2|201063.2|201099.3|200949.3|705
1607690700000|2020-12-11 12:45:00|201210.6|201060.6|201163.9|201013.9|201260.9|201110.9|201098.8|200948.8|681
1607691000000|2020-12-11 12:50:00|201164.1|201014.1|201246.8|201096.8|201253.3|201103.3|201086.7|200981.5|624
1607691300000|2020-12-11 12:55:00|201241.9|201091.9|201403.1|201253.1|201441.9|201313.4|201210.6|201089.6|617
1607691600000|2020-12-11 13:00:00|201402.7|201252.7|201318.4|201168.4|201519.9|201382.8|201263.4|201126.1|795
1607691900000|2020-12-11 13:05:00|201321.7|201171.7|201512.5|201362.5|201558.9|201448.3|201274|201169.5|842
1607692200000|2020-12-11 13:10:00|201494.1|201344.1|201480.9|201330.9|201621.2|201471.2|201474.8|201324.8|804
1607692500000|2020-12-11 13:15:00|201482|201332|201366.5|201216.5|201488|201338|201336.8|201186.8|774
1607692800000|2020-12-11 13:20:00|201367.8|201217.8|201734.6|201584.6|201738.2|201588.2|201364.3|201214.3|774
1607693100000|2020-12-11 13:25:00|201733.6|201583.6|201691.4|201541.4|201811.2|201661.2|201636.5|201486.5|793
1607693400000|2020-12-11 13:30:00|201682.5|201532.5|201523|201373|201716.9|201566.9|201467.8|201317.8|767
1607693700000|2020-12-11 13:35:00|201523.8|201373.8|201653.9|201503.9|201669|201567.2|201488.8|201338.8|736
1607694000000|2020-12-11 13:40:00|201656.8|201506.8|201559.4|201409.4|201766.6|201616.6|201549.8|201399.8|838
1607694300000|2020-12-11 13:45:00|201559.2|201409.2|201553.6|201403.6|201677.9|201527.9|201531|201391.4|788
1607694600000|2020-12-11 13:50:00|201554|201404|201376.9|201226.9|201633.3|201483.3|201331.6|201181.9|790
1607694900000|2020-12-11 13:55:00|201375|201225|201504.6|201354.6|201554.6|201439.8|201369.2|201219.2|938
1607695200000|2020-12-11 14:00:00|201509.7|201359.7|201418.5|201268.5|201513.1|201383|201277.8|201180.7|844
1607695500000|2020-12-11 14:05:00|201418.8|201268.8|201194.5|201044.5|201460.1|201329.2|201190.1|201040.1|739
1607695800000|2020-12-11 14:10:00|201192.1|201042.1|201128.7|200978.7|201317|201205.5|201105.1|200978.7|773
1607696100000|2020-12-11 14:15:00|201130.9|200980.9|200917.7|200767.7|201175.7|201055.9|200913.5|200763.5|853
1607696400000|2020-12-11 14:20:00|200919.4|200769.4|200851.7|200701.7|200998.3|200848.3|200787.9|200683.1|824
1607696700000|2020-12-11 14:25:00|200852.4|200702.4|200839.4|200689.4|200916.6|200805.7|200775.5|200673.9|680
1607697000000|2020-12-11 14:30:00|200839|200689|201069.6|200919.6|201115.2|200989.8|200766.7|200671.2|957
1607697300000|2020-12-11 14:35:00|201065.2|200915.2|201057.5|200907.5|201071.4|200921.4|200915.1|200811.8|972
1607697600000|2020-12-11 14:40:00|201061|200911|201429.7|201279.7|201429.7|201279.7|201016|200905.1|979
1607697900000|2020-12-11 14:45:00|201428.4|201278.4|201270.9|201120.9|201428.4|201304.9|201197.3|201047.3|981
1607698200000|2020-12-11 14:50:00|201275.8|201125.8|201268.8|201118.8|201371.9|201221.9|201194|201044|954
1607698500000|2020-12-11 14:55:00|201269|201119|201358.2|201208.2|201410|201260|201255.8|201105.8|892
1607698800000|2020-12-11 15:00:00|201360.1|201210.1|201322.3|201172.3|201363.3|201213.3|201139.3|200989.3|965
1607699100000|2020-12-11 15:05:00|201322.8|201172.8|201593.1|201443.1|201632.6|201482.6|201228|201078|887
1607699400000|2020-12-11 15:10:00|201596.1|201446.1|201313|201163|201596.9|201446.9|201286|201136|893
1607699700000|2020-12-11 15:15:00|201312.8|201162.8|201134|200984|201343.1|201193.1|201120.3|200970.3|884
1607700000000|2020-12-11 15:20:00|201149.8|200999.8|200854.7|200704.7|201213.5|201063.5|200820.2|200670.2|919
1607700300000|2020-12-11 15:25:00|200858.7|200708.7|200698.4|200548.4|200858.7|200708.7|200611.4|200461.4|932
1607700600000|2020-12-11 15:30:00|200702.5|200552.5|200642.4|200492.4|200717.6|200571.1|200532.7|200453.9|869
1607700900000|2020-12-11 15:35:00|200641.7|200491.7|200711.5|200561.5|200764.9|200629.4|200593.8|200485.7|849
1607701200000|2020-12-11 15:40:00|200712.2|200562.2|200721.6|200571.6|200783.5|200684.2|200632.3|200504.8|840
1607701500000|2020-12-11 15:45:00|200672.3|200622.3|200886.3|200736.3|200902.8|200773.2|200658.7|200559.4|821
1607701800000|2020-12-11 15:50:00|200887.3|200737.3|200955.2|200805.2|201006.6|200880.2|200866.7|200716.7|786
1607702100000|2020-12-11 15:55:00|200955.7|200805.7|201265.6|201115.6|201285.9|201174.7|200955.7|200805.7|1011
1607702400000|2020-12-11 16:00:00|201262.4|201112.4|201262.7|201112.7|201325.3|201202.2|201182|201032|836
1607702700000|2020-12-11 16:05:00|201261.6|201111.6|201201.4|201051.4|201305|201199|201148.7|201010.5|760
1607703000000|2020-12-11 16:10:00|201201.9|201051.9|201213.2|201063.2|201304|201198.3|201160.5|201044.9|786
1607703300000|2020-12-11 16:15:00|201209.2|201059.2|201013.9|200863.9|201258|201113.5|200973.9|200823.9|846
1607703600000|2020-12-11 16:20:00|201014.9|200864.9|201075.2|200925.2|201164.2|201014.2|200909.2|200787.5|720
1607703900000|2020-12-11 16:25:00|201077.4|200927.4|200971.4|200821.4|201162.9|201012.9|200954.2|200804.2|715
1607704200000|2020-12-11 16:30:00|200974.9|200824.9|200961.7|200811.7|201015.5|200865.5|200903.1|200777.4|701
1607704500000|2020-12-11 16:35:00|200959.9|200809.9|201079.8|200929.8|201094|200944|200949.8|200799.8|676
1607704800000|2020-12-11 16:40:00|201078.7|200928.7|201024.9|200874.9|201126.4|200976.4|200941.7|200791.7|730
1607705100000|2020-12-11 16:45:00|201024.1|200874.1|200927.9|200777.9|201109.2|200959.2|200927.9|200777.9|759
1607705400000|2020-12-11 16:50:00|200930.1|200780.1|201052.6|200902.6|201056.7|200938.8|200910.9|200774.6|701
1607705700000|2020-12-11 16:55:00|201052.8|200902.8|201061|200911|201125.5|200975.5|201031.5|200881.5|669
1607706000000|2020-12-11 17:00:00|201061.5|200911.5|201119.6|200969.6|201180.7|201030.7|201039.7|200889.7|728
1607706300000|2020-12-11 17:05:00|201118.2|200968.2|201167.6|201017.6|201192.1|201070.3|201114|200964|669
1607706600000|2020-12-11 17:10:00|201158.8|201008.8|201265.9|201115.9|201283.1|201133.1|201138.1|200988.1|740
1607706900000|2020-12-11 17:15:00|201266.6|201116.6|201318.3|201168.3|201323|201173|201123|200973|699
1607707200000|2020-12-11 17:20:00|201317.5|201167.5|201492.4|201342.4|201551.9|201435.3|201306.8|201156.8|738
1607707500000|2020-12-11 17:25:00|201493.1|201343.1|201601.4|201451.4|201625|201475|201473.4|201323.4|703
1607707800000|2020-12-11 17:30:00|201600.5|201450.5|201561.5|201411.5|201670.8|201543.6|201547.8|201397.8|738
1607708100000|2020-12-11 17:35:00|201559.3|201409.3|201551.7|201401.7|201645.6|201529.5|201548.9|201398.9|699
1607708400000|2020-12-11 17:40:00|201547.9|201397.9|201520.3|201370.3|201570.4|201420.4|201453.9|201303.9|746
1607708700000|2020-12-11 17:45:00|201520.4|201370.4|201343.7|201193.7|201543|201393|201321.7|201171.7|735
1607709000000|2020-12-11 17:50:00|201334.8|201184.8|201298.8|201148.8|201347.9|201252.3|201247.5|201097.8|743
1607709300000|2020-12-11 17:55:00|201298.9|201148.9|201352.6|201202.6|201442.6|201292.6|201292.4|201142.4|695
1607709600000|2020-12-11 18:00:00|201339.4|201189.4|201418|201268|201546.7|201396.7|201338.3|201188.3|699
1607709900000|2020-12-11 18:05:00|201418.3|201268.3|201300.5|201150.5|201420.8|201294.2|201293.3|201143.3|553
1607710200000|2020-12-11 18:10:00|201300.6|201150.6|201079.6|200929.6|201308.9|201158.9|201067.8|200917.8|609
1607710500000|2020-12-11 18:15:00|201083.1|200933.1|201133|200983|201176|201026|201050.3|200900.3|549
1607710800000|2020-12-11 18:20:00|201134|200984|201145.8|200995.8|201214.5|201064.5|201130.1|200980.1|534
1607711100000|2020-12-11 18:25:00|201147.3|200997.3|201028.4|200878.4|201161.3|201011.3|201004|200871.8|467
1607711400000|2020-12-11 18:30:00|201020.3|200870.3|201016.7|200866.7|201062.4|200912.4|200989.9|200839.9|593
1607711700000|2020-12-11 18:35:00|201016.1|200866.1|200981|200831|201024.9|200874.9|200921.6|200771.6|579
1607712000000|2020-12-11 18:40:00|200981.3|200831.3|201063.1|200913.1|201071.1|200921.1|200895.7|200745.7|651
1607712300000|2020-12-11 18:45:00|201058.8|200908.8|201018.6|200868.6|201188.7|201090.7|201008.8|200858.8|634
1607712600000|2020-12-11 18:50:00|201017.8|200867.8|201015|200865|201065.5|200915.5|200926.5|200776.5|584
1607712900000|2020-12-11 18:55:00|201013.7|200863.7|201077.6|200927.6|201112|200962|200986.3|200836.3|635
1607713200000|2020-12-11 19:00:00|201074|200924|201186.1|201036.1|201187.2|201037.2|201056.4|200908.5|633
1607713500000|2020-12-11 19:05:00|201182.3|201032.3|201071.3|200921.3|201184.4|201034.4|201071.3|200921.3|633
1607713800000|2020-12-11 19:10:00|201066.1|200916.1|201090.4|200940.4|201124.4|201010.3|200990.5|200852.1|632
1607714100000|2020-12-11 19:15:00|201091.1|200941.1|201098.9|200948.9|201127.1|200977.1|201053.1|200903.1|593
1607714400000|2020-12-11 19:20:00|201095.5|200945.5|200897.3|200747.3|201107.6|200957.6|200875.8|200725.8|674
1607714700000|2020-12-11 19:25:00|200897.4|200747.4|201041.6|200891.6|201086.9|200936.9|200879.4|200729.4|563
1607715000000|2020-12-11 19:30:00|201041.9|200891.9|200998|200848|201083.1|200933.1|200983.9|200833.9|646
1607715300000|2020-12-11 19:35:00|200998.4|200848.4|200979.2|200829.2|201059.5|200909.5|200978.9|200828.9|658
1607715600000|2020-12-11 19:40:00|200979.1|200829.1|200976|200826|201054.5|200909.3|200919|200796.4|632
1607715900000|2020-12-11 19:45:00|200976.1|200826.1|200981.9|200831.9|200996.1|200846.1|200890.8|200786.7|602
1607716200000|2020-12-11 19:50:00|200979|200829|201064.9|200914.9|201101.1|200951.1|200961.9|200829|653
1607716500000|2020-12-11 19:55:00|201063.7|200913.7|201094.5|200944.5|201149.6|201049.6|200980.7|200861.2|910
1607716800000|2020-12-11 20:00:00|201098.3|200948.3|201064.6|200914.6|201098.3|200948.3|200952.8|200802.8|701
1607717100000|2020-12-11 20:05:00|201064.1|200914.1|201224.5|201074.5|201232|201082|201064.1|200914.1|515
1607717400000|2020-12-11 20:10:00|201225.5|201075.5|201208|201058|201302|201152|201174.8|201024.8|654
1607717700000|2020-12-11 20:15:00|201215.9|201065.9|201198|201048|201243.6|201093.6|201182.7|201032.7|588
1607718000000|2020-12-11 20:20:00|201203.3|201053.3|201226.1|201076.1|201280.8|201130.8|201197.6|201047.6|515
1607718300000|2020-12-11 20:25:00|201225.9|201075.9|201209|201059|201258.3|201108.3|201197.9|201047.9|591
1607718600000|2020-12-11 20:30:00|201196.1|201046.1|201302.1|201152.1|201302.7|201152.7|201171.3|201021.3|610
1607718900000|2020-12-11 20:35:00|201300.2|201150.2|201314.7|201164.7|201323.5|201173.5|201275.8|201125.8|587
1607719200000|2020-12-11 20:40:00|201299.6|201149.6|201510.7|201360.7|201515.7|201365.7|201242.5|201130|535
1607719500000|2020-12-11 20:45:00|201510.1|201360.1|201567|201417|201609.1|201459.1|201438.8|201288.8|683
1607719800000|2020-12-11 20:50:00|201571.8|201421.8|201508.2|201358.2|201589.3|201439.3|201504.3|201354.3|759
1607720100000|2020-12-11 20:55:00|201507.2|201357.2|201344.2|201194.2|201526.6|201376.6|201342.3|201192.3|785
1607720400000|2020-12-11 21:00:00|201343.5|201193.5|201386.7|201236.7|201422.8|201272.8|201337|201187|612
1607720700000|2020-12-11 21:05:00|201385.6|201235.6|201525.5|201375.5|201555.1|201405.1|201385.3|201235.3|520
1607721000000|2020-12-11 21:10:00|201527|201377|201607.9|201457.9|201616.9|201466.9|201527|201377|515
1607721300000|2020-12-11 21:15:00|201608.2|201458.2|201607.4|201457.4|201639.5|201489.5|201590.5|201440.5|330
1607721600000|2020-12-11 21:20:00|201606.8|201456.8|201604.3|201454.3|201627.2|201477.2|201596.6|201446.6|284
1607721900000|2020-12-11 21:25:00|201607|201457|201478.6|201328.6|201617.3|201467.3|201465.4|201315.4|502
1607722200000|2020-12-11 21:30:00|201479.1|201329.1|201558.3|201408.3|201579.9|201429.9|201463|201313|525
1607722500000|2020-12-11 21:35:00|201562.4|201412.4|201537|201387|201575.1|201425.1|201536.5|201386.5|324
1607722800000|2020-12-11 21:40:00|201535.4|201385.4|201540.4|201390.4|201575.5|201425.5|201513.1|201363.1|355
1607723100000|2020-12-11 21:45:00|201536.6|201386.6|201542.3|201392.3|201576.5|201426.5|201515.6|201365.6|333
1607723400000|2020-12-11 21:50:00|201539.7|201389.7|201401.4|201251.4|201556.5|201406.5|201379.2|201163.8|525
1607723700000|2020-12-11 21:55:00|201399.9|201249.9|201456.1|201137.1|201606.7|201332.8|201359.6|201111.7|278
1607893200000|2020-12-13 21:00:00|201534.8|201170.8|201534.8|201170.8|201577.5|201213.5|201534.8|201170.8|22
1607893500000|2020-12-13 21:05:00|201577.5|201213.5|201360.6|200996.6|201577.5|201213.5|201360.6|200996.6|44
1607893800000|2020-12-13 21:10:00|201390.6|201026.6|201362.6|200998.6|201564|201200|201362.6|200998.6|35
1607894100000|2020-12-13 21:15:00|201469.7|201105.7|201362.6|200998.6|201546|201182|201362.6|200998.6|28
1607894400000|2020-12-13 21:20:00|201506.5|201142.5|201362.6|200998.6|201506.5|201150|201362.6|200998.6|19
1607894700000|2020-12-13 21:25:00|201474|201130|201463|201118|201488|201142|201362.6|200998.6|33
1607895000000|2020-12-13 21:30:00|201459|201115|201362.6|200998.6|201470.5|201129|201362.6|200998.6|15
1607895300000|2020-12-13 21:35:00|201450|201106|201362.6|200998.6|201461|201120|201362.6|200998.6|15
1607895600000|2020-12-13 21:40:00|201444|201115|201362.6|200998.6|201460|201115|201362.6|200998.6|17
1607895900000|2020-12-13 21:45:00|201454.5|201090.5|201362.6|200998.6|201454.5|201109|201362.6|200998.6|19
1607896200000|2020-12-13 21:50:00|201451.5|201087.5|201364|201000|201451.5|201169.5|201339.4|200998.6|18
1607896500000|2020-12-13 21:55:00|201357.5|201167.5|201148.5|200958.5|201364|201169.5|201077.8|200805.1|36
1607896800000|2020-12-13 22:00:00|201143.1|200953.1|201260.1|200896.1|201376.5|201180.1|201038.2|200783.9|76
1607897100000|2020-12-13 22:05:00|201173|200809|201344.3|200980.3|201375.3|201095.7|201173|200809|104
1607897400000|2020-12-13 22:10:00|201333.9|200969.9|201322.9|201003.9|201368.2|201031.2|201245.9|200893.9|253
1607897700000|2020-12-13 22:15:00|201333.7|201014.7|201335.1|201016.1|201348.4|201101.7|201249.8|200930.8|244
1607898000000|2020-12-13 22:20:00|201332.5|201013.5|201337.4|201018.4|201394.2|201143|201246|200965.9|223
1607898300000|2020-12-13 22:25:00|201385.9|201066.9|201305.8|200986.8|201397.7|201078.7|201226.7|200907.7|139
1607898600000|2020-12-13 22:30:00|201253.3|200934.3|201318.1|200999.1|201374.5|201083.7|201220.3|200910.1|244
1607898900000|2020-12-13 22:35:00|201305.2|201006.3|201317|200998|201405.3|201114.9|201213.4|200899.9|192
1607899200000|2020-12-13 22:40:00|201318.5|200999.5|201329|201017.1|201396.2|201128|201237.9|200932.9|183
1607899500000|2020-12-13 22:45:00|201320.1|201050.6|200902.5|200583.5|201412|201111.4|200871.9|200552.9|268
1607899800000|2020-12-13 22:50:00|200903.3|200584.3|201035.3|200716.3|201035.3|200716.3|200875.9|200556.9|241
1607900100000|2020-12-13 22:55:00|201015.1|200736.1|200903.2|200584.2|201041.7|200747.1|200867.5|200548.5|427
1607900400000|2020-12-13 23:00:00|200926.4|200607.4|200842.1|200692.1|201091.8|200789.5|200821.9|200539.9|535
1607900700000|2020-12-13 23:05:00|200842.4|200692.4|200897.6|200747.6|200915.2|200765.2|200771|200609.1|520
1607901000000|2020-12-13 23:10:00|200902.3|200752.3|201066.7|200916.7|201072.5|200922.5|200894.6|200744.6|617
1607901300000|2020-12-13 23:15:00|201069.1|200919.1|201078.6|200928.6|201099.6|200949.6|201042.4|200892.4|582
1607901600000|2020-12-13 23:20:00|201071.4|200921.4|201065.7|200915.7|201082.8|200932.8|201029.8|200879.8|582
1607901900000|2020-12-13 23:25:00|201066.2|200916.2|201064.1|200914.1|201125|200975|201040.7|200890.7|619
1607902200000|2020-12-13 23:30:00|201065.1|200915.1|201005.6|200855.6|201065.1|200915.1|200889|200739|688
1607902500000|2020-12-13 23:35:00|201000.6|200850.6|200981|200831|201011.8|200861.8|200953.5|200803.5|611
1607902800000|2020-12-13 23:40:00|200984.1|200834.1|200986.6|200836.6|201008|200858|200967.3|200817.3|556
1607903100000|2020-12-13 23:45:00|200989.2|200839.2|200882.5|200732.5|201007.8|200857.8|200861.3|200711.3|433
1607903400000|2020-12-13 23:50:00|200893.4|200743.4|200794.5|200644.5|200900.1|200750.1|200781|200631|423
1607903700000|2020-12-13 23:55:00|200795.1|200645.1|200876.4|200726.4|200889.8|200739.8|200789.1|200639.1|459
1607904000000|2020-12-14 00:00:00|200882.4|200732.4|200893.5|200743.5|200940.3|200790.3|200821.6|200671.6|615
1607904300000|2020-12-14 00:05:00|200895.4|200745.4|200974|200824|201061.7|200911.7|200876.2|200726.2|628
1607904600000|2020-12-14 00:10:00|200974.4|200824.4|200905.9|200755.9|201038.7|200888.7|200882.7|200732.7|532
1607904900000|2020-12-14 00:15:00|200907.8|200757.8|200938.3|200788.3|200941|200791|200895.3|200745.3|406
1607905200000|2020-12-14 00:20:00|200938.5|200788.5|200839.2|200689.2|200940.3|200790.3|200801.3|200651.3|534
1607905500000|2020-12-14 00:25:00|200839.7|200689.7|200997.9|200847.9|201017.2|200867.2|200833|200683|606
1607905800000|2020-12-14 00:30:00|200999.3|200849.3|201015.2|200865.2|201016.6|200866.6|200879.5|200729.5|727
1607906100000|2020-12-14 00:35:00|201014.9|200864.9|201069.2|200919.2|201074|200924|200975.9|200803|671
1607906400000|2020-12-14 00:40:00|201069.3|200919.3|201050.6|200900.6|201069.4|200919.4|200996|200846|768
1607906700000|2020-12-14 00:45:00|201053|200903|201038.9|200888.9|201066.9|200916.9|201015.8|200865.8|732
1607907000000|2020-12-14 00:50:00|201039.9|200889.9|201203.6|201053.6|201224.2|201074.2|201018.6|200868.6|754
1607907300000|2020-12-14 00:55:00|201256.1|201106.1|201233.2|201083.2|201274.9|201124.9|201208.9|201058.9|690
1607907600000|2020-12-14 01:00:00|201233.4|201083.4|201220.6|201070.6|201233.4|201083.4|201135.5|200985.5|582
1607907900000|2020-12-14 01:05:00|201219.7|201069.7|201225.8|201075.8|201241.9|201091.9|201196.5|201046.5|581
1607908200000|2020-12-14 01:10:00|201232.9|201082.9|201146.2|200996.2|201240.8|201090.8|201133.8|200983.8|454
1607908500000|2020-12-14 01:15:00|201146.5|200996.5|201103.6|200953.6|201147.3|200997.3|201080.3|200930.3|440
1607908800000|2020-12-14 01:20:00|201102.4|200952.4|201136.2|200986.2|201140.7|200990.7|201093.2|200943.2|445
1607909100000|2020-12-14 01:25:00|201135.1|200985.1|201164.7|201014.7|201166.4|201016.4|201129.3|200979.3|501
1607909400000|2020-12-14 01:30:00|201163.4|201013.4|201070.5|200920.5|201169|201019|201055|200905|563
1607909700000|2020-12-14 01:35:00|201070.8|200920.8|200990.4|200840.4|201075|200925|200978.9|200828.9|675
1607910000000|2020-12-14 01:40:00|200992.5|200842.5|200869.6|200719.6|201005.9|200855.9|200842.4|200692.4|607
1607910300000|2020-12-14 01:45:00|200870.3|200720.3|200902.8|200752.8|200959.5|200809.5|200848.5|200698.5|630
1607910600000|2020-12-14 01:50:00|200893.1|200743.1|200970.9|200820.9|200976.6|200826.6|200827.6|200677.6|617
1607910900000|2020-12-14 01:55:00|200971|200821|200995.8|200845.8|201044.3|200894.3|200918.2|200768.2|525
1607911200000|2020-12-14 02:00:00|200992|200842|201052.1|200902.1|201052.7|200902.7|200978.8|200828.8|466
1607911500000|2020-12-14 02:05:00|201052.7|200902.7|200971|200821|201054.4|200904.4|200956.5|200806.5|492
1607911800000|2020-12-14 02:10:00|200971.3|200821.3|200965.4|200815.4|200981.1|200831.1|200903.7|200753.7|419
1607912100000|2020-12-14 02:15:00|200965.9|200815.9|200899.2|200749.2|200980.4|200830.4|200893.9|200743.9|402
1607912400000|2020-12-14 02:20:00|200900.9|200750.9|200901.3|200751.3|200938.6|200788.6|200896.5|200746.5|335
1607912700000|2020-12-14 02:25:00|200901.8|200751.8|200842.8|200692.8|200913.7|200763.7|200834.8|200684.8|344
1607913000000|2020-12-14 02:30:00|200844.7|200694.7|200803.5|200653.5|200886.8|200736.8|200787.9|200637.9|353
1607913300000|2020-12-14 02:35:00|200804.6|200654.6|200866.7|200716.7|200883.6|200733.6|200789.2|200639.2|346
1607913600000|2020-12-14 02:40:00|200865.6|200715.6|200817.6|200667.6|200866.1|200716.1|200805.5|200655.5|443
1607913900000|2020-12-14 02:45:00|200817.5|200667.5|200683|200533|200817.5|200667.5|200669.6|200519.6|378
1607914200000|2020-12-14 02:50:00|200682.7|200532.7|200665.8|200515.8|200715.3|200565.3|200658|200508|448
1607914500000|2020-12-14 02:55:00|200665.3|200515.3|200621.6|200471.6|200686.4|200536.4|200607.3|200457.3|457
1607914800000|2020-12-14 03:00:00|200622.2|200472.2|200599.3|200449.3|200627.6|200477.6|200592.5|200442.5|327
1607915100000|2020-12-14 03:05:00|200597.8|200447.8|200629.5|200479.5|200668.7|200518.7|200597.8|200447.8|372
1607915400000|2020-12-14 03:10:00|200631.3|200481.3|200680.9|200530.9|200691.4|200541.4|200631.3|200481.3|314
1607915700000|2020-12-14 03:15:00|200681.9|200531.9|200676.4|200526.4|200733.4|200583.4|200665|200515|386
1607916000000|2020-12-14 03:20:00|200677.2|200527.2|200682.3|200532.3|200694|200544|200669.8|200519.8|395
1607916300000|2020-12-14 03:25:00|200675.8|200525.8|200715.3|200565.3|200718.5|200568.5|200671.9|200521.9|393
1607916600000|2020-12-14 03:30:00|200712.9|200562.9|200747.4|200597.4|200752.5|200602.5|200705.9|200555.9|323
1607916900000|2020-12-14 03:35:00|200747.7|200597.7|200749.2|200599.2|200772.6|200622.6|200744|200594|327
1607917200000|2020-12-14 03:40:00|200749.4|200599.4|200749.7|200599.7|200761.9|200611.9|200741|200591|361
1607917500000|2020-12-14 03:45:00|200749|200599|200760.3|200610.3|200786.8|200636.8|200741.2|200591.2|363
1607917800000|2020-12-14 03:50:00|200759.5|200609.5|200710.9|200560.9|200787.4|200637.4|200701.6|200551.6|379
1607918100000|2020-12-14 03:55:00|200713.4|200563.4|200692.4|200542.4|200751|200601|200687.7|200537.7|344
1607918400000|2020-12-14 04:00:00|200697.7|200547.7|200705.4|200555.4|200713.7|200563.7|200660.7|200510.7|410
1607918700000|2020-12-14 04:05:00|200705.9|200555.9|200696.2|200546.2|200721.4|200571.4|200680.9|200530.9|400
1607919000000|2020-12-14 04:10:00|200695.6|200545.6|200692.4|200542.4|200714.6|200564.6|200686.2|200536.2|368
1607919300000|2020-12-14 04:15:00|200698.1|200548.1|200744.6|200594.6|200750.5|200600.5|200686.4|200536.4|415
1607919600000|2020-12-14 04:20:00|200746|200596|200657.1|200507.1|200746.3|200596.3|200649.8|200499.8|471
1607919900000|2020-12-14 04:25:00|200658.3|200508.3|200730|200580|200737.1|200587.1|200648.9|200498.9|397
1607920200000|2020-12-14 04:30:00|200729.8|200579.8|200734.9|200584.9|200744.2|200594.2|200710.5|200560.5|504
1607920500000|2020-12-14 04:35:00|200734.7|200584.7|200731.5|200581.5|200739.7|200589.7|200706.2|200556.2|403
1607920800000|2020-12-14 04:40:00|200731.3|200581.3|200731.7|200581.7|200749|200599|200728.1|200578.1|432
1607921100000|2020-12-14 04:45:00|200731.4|200581.4|200739.8|200589.8|200743.7|200593.7|200714.1|200564.1|506
1607921400000|2020-12-14 04:50:00|200739.6|200589.6|200741.6|200591.6|200757.7|200607.7|200729.5|200579.5|428
1607921700000|2020-12-14 04:55:00|200740.9|200590.9|200670.4|200520.4|200749.7|200599.7|200670.4|200520.4|449
1607922000000|2020-12-14 05:00:00|200674|200524|200748.3|200598.3|200755|200605|200653.9|200503.9|409
1607922300000|2020-12-14 05:05:00|200749|200599|200843.4|200693.4|200847.8|200697.8|200733.8|200583.8|524
1607922600000|2020-12-14 05:10:00|200844|200694|200850.4|200700.4|200938.3|200788.3|200843.2|200693.2|364
1607922900000|2020-12-14 05:15:00|200852.9|200702.9|200817.2|200667.2|200854.4|200704.4|200806.7|200656.7|493
1607923200000|2020-12-14 05:20:00|200816.8|200666.8|200840.3|200690.3|200845.1|200695.1|200804|200654|466
1607923500000|2020-12-14 05:25:00|200840|200690|200757.5|200607.5|200840.7|200690.7|200748.3|200598.3|488
1607923800000|2020-12-14 05:30:00|200759.1|200609.1|200774.9|200624.9|200779.8|200629.8|200734|200584|424
1607924100000|2020-12-14 05:35:00|200777.4|200627.4|200797.4|200647.4|200815.2|200665.2|200769.6|200619.6|463
1607924400000|2020-12-14 05:40:00|200797.7|200647.7|200786.2|200636.2|200799.8|200649.8|200712.7|200562.7|429
1607924700000|2020-12-14 05:45:00|200784.6|200634.6|200693.5|200543.5|200795.1|200645.1|200692.1|200542.1|457
1607925000000|2020-12-14 05:50:00|200694.4|200544.4|200654|200504|200698.9|200548.9|200635.9|200485.9|550
1607925300000|2020-12-14 05:55:00|200653|200503|200685.8|200535.8|200697.1|200547.1|200632.9|200482.9|505
1607925600000|2020-12-14 06:00:00|200687.4|200537.4|200652.2|200502.2|200734.6|200584.6|200642.1|200492.1|526
1607925900000|2020-12-14 06:05:00|200652.1|200502.1|200693.3|200543.3|200700.3|200550.3|200641.5|200491.5|432
1607926200000|2020-12-14 06:10:00|200692.8|200542.8|200674.7|200524.7|200701.7|200551.7|200645.2|200495.2|496
1607926500000|2020-12-14 06:15:00|200673.8|200523.8|200616.6|200466.6|200676.7|200526.7|200589.8|200439.8|468
1607926800000|2020-12-14 06:20:00|200616|200466|200603.9|200453.9|200623|200473|200598.6|200448.6|355
1607927100000|2020-12-14 06:25:00|200598.9|200448.9|200606.6|200456.6|200620.5|200470.5|200586.5|200436.5|425
1607927400000|2020-12-14 06:30:00|200608.4|200458.4|200602.6|200452.6|200612.8|200462.8|200590|200440|332
1607927700000|2020-12-14 06:35:00|200603|200453|200594.9|200444.9|200613.4|200463.4|200591.6|200441.6|377
1607928000000|2020-12-14 06:40:00|200596.2|200446.2|200602.3|200452.3|200618.9|200468.9|200593.1|200443.1|333
1607928300000|2020-12-14 06:45:00|200607.7|200457.7|200588.8|200438.8|200615.1|200465.1|200588.4|200438.4|262
1607928600000|2020-12-14 06:50:00|200589|200439|200588.6|200438.6|200621.1|200471.1|200584.9|200434.9|305
1607928900000|2020-12-14 06:55:00|200579.2|200429.2|200312.2|200162.2|200609.9|200459.9|200294|200144|578
1607929200000|2020-12-14 07:00:00|200304.1|200154.1|200317.7|200167.7|200358.5|200208.5|200290|200140|624
1607929500000|2020-12-14 07:05:00|200317.4|200167.4|200394.2|200244.2|200401|200251|200296.8|200146.8|479
1607929800000|2020-12-14 07:10:00|200394.4|200244.4|200443.9|200293.9|200495|200345|200393.3|200243.3|587
1607930100000|2020-12-14 07:15:00|200444.4|200294.4|200285|200135|200444.4|200294.4|200249.3|200099.3|654
1607930400000|2020-12-14 07:20:00|200284.8|200134.8|200243.3|200093.3|200322.6|200172.6|200237.4|200087.4|566
1607930700000|2020-12-14 07:25:00|200244.2|200094.2|200173.1|200023.1|200248.4|200098.4|200167.1|200017.1|502
1607931000000|2020-12-14 07:30:00|200172.9|200022.9|200346.4|200196.4|200353.5|200203.5|200171.6|200021.6|708
1607931300000|2020-12-14 07:35:00|200343.6|200193.6|200247.9|200097.9|200351.4|200201.4|200206.8|200056.8|707
1607931600000|2020-12-14 07:40:00|200248.5|200098.5|200181.6|200031.6|200294.4|200144.4|200169.3|200019.3|700
1607931900000|2020-12-14 07:45:00|200181.8|200031.8|200156.1|200006.1|200185.3|200035.3|200080.1|199930.1|684
1607932200000|2020-12-14 07:50:00|200152.4|200002.4|200345.1|200195.1|200362.5|200212.5|200122.7|199972.7|680
1607932500000|2020-12-14 07:55:00|200346.2|200196.2|200376.9|200226.9|200392.7|200242.7|200212.7|200062.7|726
1607932800000|2020-12-14 08:00:00|200376.8|200226.8|200205.1|200055.1|200431|200281|200180|200030|961
1607933100000|2020-12-14 08:05:00|200206.8|200056.8|200244.5|200094.5|200319.1|200169.1|200122.1|199972.1|901
1607933400000|2020-12-14 08:10:00|200232.5|200082.5|200046.8|199896.8|200248.8|200098.8|200003.8|199853.8|819
1607933700000|2020-12-14 08:15:00|200049.3|199899.3|200035.6|199885.6|200087.2|199937.2|200000.1|199850.1|768
1607934000000|2020-12-14 08:20:00|200034|199884|200208.6|200058.6|200295.1|200145.1|200021.4|199871.4|771
1607934300000|2020-12-14 08:25:00|200209.2|200059.2|200287.9|200137.9|200333.2|200183.2|200131.1|199981.1|776
1607934600000|2020-12-14 08:30:00|200288.6|200138.6|200280.5|200130.5|200333.9|200183.9|200205.1|200055.1|688
1607934900000|2020-12-14 08:35:00|200281.9|200131.9|200376.8|200226.8|200414.6|200264.6|200280.7|200130.7|741
1607935200000|2020-12-14 08:40:00|200378.1|200228.1|200365|200215|200484.6|200334.6|200336.1|200186.1|734
1607935500000|2020-12-14 08:45:00|200367.6|200217.6|200279.1|200129.1|200445.9|200295.9|200248.9|200098.9|758
1607935800000|2020-12-14 08:50:00|200278.5|200128.5|200333.8|200183.8|200379|200229|200239.3|200089.3|751
1607936100000|2020-12-14 08:55:00|200335.1|200185.1|200319.7|200169.7|200412.7|200262.7|200309|200159|765
1607936400000|2020-12-14 09:00:00|200321|200171|200376.8|200226.8|200411|200261|200285.7|200135.7|736
1607936700000|2020-12-14 09:05:00|200375.5|200225.5|200446.1|200296.1|200456.8|200306.8|200350.8|200200.8|679
1607937000000|2020-12-14 09:10:00|200445|200295|200429.9|200279.9|200449.1|200299.1|200331.3|200181.3|606
1607937300000|2020-12-14 09:15:00|200429|200279|200441|200291|200447.2|200297.2|200347.6|200197.6|688
1607937600000|2020-12-14 09:20:00|200443.1|200293.1|200420.9|200270.9|200471.6|200321.6|200370.8|200220.8|689
1607937900000|2020-12-14 09:25:00|200421.4|200271.4|200472.2|200322.2|200509.6|200359.6|200415.3|200265.3|692
1607938200000|2020-12-14 09:30:00|200471.9|200321.9|200462.6|200312.6|200511.4|200361.4|200376.6|200226.6|690
1607938500000|2020-12-14 09:35:00|200462.5|200312.5|200460.9|200310.9|200480.6|200330.6|200406.9|200256.9|730
1607938800000|2020-12-14 09:40:00|200465|200315|200471.1|200321.1|200542.5|200392.5|200464.2|200314.2|696
1607939100000|2020-12-14 09:45:00|200471.5|200321.5|200513.6|200363.6|200515.7|200365.7|200431.1|200281.1|653
1607939400000|2020-12-14 09:50:00|200513.7|200363.7|200617.7|200467.7|200633.3|200483.3|200499|200349|616
1607939700000|2020-12-14 09:55:00|200619.3|200469.3|200598.3|200448.3|200632.2|200482.2|200562.1|200412.1|645
1607940000000|2020-12-14 10:00:00|200595.1|200445.1|200554.1|200404.1|200681|200531|200523.3|200373.3|744
1607940300000|2020-12-14 10:05:00|200553.9|200403.9|200494.6|200344.6|200555.7|200405.7|200467.4|200317.4|753
1607940600000|2020-12-14 10:10:00|200494.5|200344.5|200458.3|200308.3|200530.4|200380.4|200450.9|200300.9|752
1607940900000|2020-12-14 10:15:00|200459.2|200309.2|200538.5|200388.5|200575.3|200425.3|200459.2|200309.2|665
1607941200000|2020-12-14 10:20:00|200538.4|200388.4|200631|200481|200631.9|200481.9|200507.7|200357.7|607
1607941500000|2020-12-14 10:25:00|200628.3|200478.3|200741.9|200591.9|200748.5|200598.5|200624.5|200474.5|709
1607941800000|2020-12-14 10:30:00|200741.1|200591.1|200720.9|200570.9|200763|200613|200678.6|200528.6|724
1607942100000|2020-12-14 10:35:00|200719.5|200569.5|200638.8|200488.8|200726.2|200576.2|200633.2|200483.2|707
1607942400000|2020-12-14 10:40:00|200635.8|200485.8|200664.4|200514.4|200735.7|200585.7|200613|200463|717
1607942700000|2020-12-14 10:45:00|200664.8|200514.8|200798.9|200648.9|200804.1|200654.1|200657.1|200507.1|696
1607943000000|2020-12-14 10:50:00|200798.5|200648.5|200826.3|200676.3|200839.1|200689.1|200765.6|200615.6|639
1607943300000|2020-12-14 10:55:00|200825.9|200675.9|200798.8|200648.8|200843.7|200693.7|200791|200641|687
1607943600000|2020-12-14 11:00:00|200799.8|200649.8|200699|200549|200812.8|200662.8|200674.5|200524.5|782
1607943900000|2020-12-14 11:05:00|200701.4|200551.4|200750.6|200600.6|200789.9|200639.9|200695.5|200545.5|696
1607944200000|2020-12-14 11:10:00|200750.5|200600.5|200783.6|200633.6|200823.6|200673.6|200742.1|200592.1|638
1607944500000|2020-12-14 11:15:00|200786.5|200636.5|200793.1|200643.1|200816.8|200666.8|200774.3|200624.3|662
1607944800000|2020-12-14 11:20:00|200792.4|200642.4|200851.2|200701.2|200862.5|200749.2|200711.4|200561.4|722
1607945100000|2020-12-14 11:25:00|200854.8|200704.8|201060.6|200910.6|201063.8|200913.8|200854.8|200704.8|702
1607945400000|2020-12-14 11:30:00|201059.7|200909.7|201068.2|200918.2|201171.2|201021.2|201044.2|200894.2|710
1607945700000|2020-12-14 11:35:00|201068.4|200918.4|200965.4|200815.4|201074.4|200924.4|200940.8|200790.8|648
1607946000000|2020-12-14 11:40:00|200966.2|200816.2|200858.2|200708.2|200966.2|200816.2|200857|200707|696
1607946300000|2020-12-14 11:45:00|200860.1|200710.1|200859.9|200709.9|200902.9|200752.9|200784|200634|691
1607946600000|2020-12-14 11:50:00|200859.6|200709.6|200839.1|200689.1|200892.1|200769.2|200804.3|200654.3|700
1607946900000|2020-12-14 11:55:00|200838.9|200688.9|200967.1|200817.1|200996.2|200846.2|200832|200682|721
1607947200000|2020-12-14 12:00:00|200966.1|200816.1|200882.9|200732.9|200984.3|200867.4|200874.7|200724.7|690
1607947500000|2020-12-14 12:05:00|200883.3|200733.3|200757.2|200607.2|200893.1|200743.1|200697|200547|667
1607947800000|2020-12-14 12:10:00|200757.4|200607.4|200802.4|200652.4|200874.4|200724.4|200743.9|200593.9|677
1607948100000|2020-12-14 12:15:00|200801.6|200651.6|200867.7|200717.7|200871.1|200721.1|200779.6|200629.6|621
1607948400000|2020-12-14 12:20:00|200866.8|200716.8|201013|200863|201020.1|200870.1|200856.1|200706.1|701
1607948700000|2020-12-14 12:25:00|201010.5|200860.5|200960|200810|201072.9|200944.5|200939.7|200789.7|676
1607949000000|2020-12-14 12:30:00|200961.7|200811.7|200870|200720|200988.8|200838.8|200865.8|200715.8|577
1607949300000|2020-12-14 12:35:00|200868.5|200718.5|200604|200454|200874.8|200724.8|200600.9|200450.9|774
1607949600000|2020-12-14 12:40:00|200604.4|200454.4|200559|200409|200618.2|200475.2|200481.3|200363.9|708
1607949900000|2020-12-14 12:45:00|200558.8|200408.8|200591.9|200441.9|200655.8|200505.8|200539.9|200398.9|636
1607950200000|2020-12-14 12:50:00|200593.7|200443.7|200615.2|200465.2|200647.3|200497.3|200462.7|200361.5|757
1607950500000|2020-12-14 12:55:00|200615.1|200465.1|200561|200411|200672|200545.6|200551.6|200401.6|722
1607950800000|2020-12-14 13:00:00|200557.9|200407.9|200553.8|200403.8|200627.2|200527.5|200491.1|200341.1|804
1607951100000|2020-12-14 13:05:00|200555.3|200405.3|200486.7|200336.7|200571|200462.5|200460.6|200313.6|703
1607951400000|2020-12-14 13:10:00|200488|200338|200476.3|200326.3|200540.8|200398.1|200420.5|200301.9|664
1607951700000|2020-12-14 13:15:00|200478|200328|200372.6|200222.6|200510.7|200360.7|200349.9|200205.9|779
1607952000000|2020-12-14 13:20:00|200371.7|200221.7|200368.2|200218.2|200487.9|200337.9|200353|200203|797
1607952300000|2020-12-14 13:25:00|200365|200215|200472.9|200322.9|200500.2|200350.2|200353|200203|719
1607952600000|2020-12-14 13:30:00|200477.3|200327.3|200530.3|200380.3|200590.6|200480.4|200442.6|200321.7|650
1607952900000|2020-12-14 13:35:00|200530.4|200380.4|200545.3|200395.3|200590.3|200470.2|200504.4|200376.7|653
1607953200000|2020-12-14 13:40:00|200546.9|200396.9|200509.2|200359.2|200580.4|200430.4|200441.7|200291.7|646
1607953500000|2020-12-14 13:45:00|200510.8|200360.8|200571.4|200421.4|200587.6|200437.6|200438.3|200327.8|713
1607953800000|2020-12-14 13:50:00|200572.3|200422.3|200505.9|200355.9|200575.9|200442.9|200427.1|200324.7|681
1607954100000|2020-12-14 13:55:00|200506.1|200356.1|200416|200266|200515.9|200416.4|200309.5|200204.3|843
1607954400000|2020-12-14 14:00:00|200420.5|200270.5|200483.8|200333.8|200575.1|200458.5|200420.5|200270.5|910
1607954700000|2020-12-14 14:05:00|200484.1|200334.1|200564|200414|200574.3|200425.9|200418.6|200268.6|835
1607955000000|2020-12-14 14:10:00|200563.4|200413.4|200479|200329|200564.4|200414.4|200427.1|200292.2|806
1607955300000|2020-12-14 14:15:00|200479.3|200329.3|200582.4|200432.4|200610.4|200460.4|200455.9|200305.9|770
1607955600000|2020-12-14 14:20:00|200591.3|200441.3|200613.2|200463.2|200681.1|200569.6|200481|200380.8|708
1607955900000|2020-12-14 14:25:00|200611.7|200461.7|200612.4|200462.4|200617.6|200511.3|200463.8|200362.5|657
1607956200000|2020-12-14 14:30:00|200611.5|200461.5|200535.2|200485.2|200617.7|200516.3|200482.1|200332.1|959
1607956500000|2020-12-14 14:35:00|200536|200486|200540.9|200490.9|200637.1|200542.7|200517.9|200430.5|815
1607956800000|2020-12-14 14:40:00|200540.7|200490.7|200970.5|200820.5|201043.1|200943.8|200539.7|200451.4|945
1607957100000|2020-12-14 14:45:00|200974.3|200824.3|201062.5|200912.5|201128.9|201019.2|200828|200724.5|973
1607957400000|2020-12-14 14:50:00|201064.6|200914.6|201178.6|201028.6|201190.5|201040.5|200920.5|200779.8|934
1607957700000|2020-12-14 14:55:00|201179.7|201029.7|201207.5|201057.5|201356.8|201206.8|201142.2|201025.9|957
1607958000000|2020-12-14 15:00:00|201209.9|201059.9|201143.9|200993.9|201261.4|201151|201124.2|200974.2|935
1607958300000|2020-12-14 15:05:00|201142.9|200992.9|201451.1|201301.1|201501.8|201365.2|201142.9|200992.9|993
1607958600000|2020-12-14 15:10:00|201450.9|201300.9|201568.8|201418.8|201594.6|201454.5|201376.5|201277.6|1047
1607958900000|2020-12-14 15:15:00|201561.8|201411.8|201452.9|201402.9|201603.4|201453.4|201392.2|201281.8|991
1607959200000|2020-12-14 15:20:00|201454.1|201404.1|201607|201457|201685|201576.1|201454.1|201338.7|996
1607959500000|2020-12-14 15:25:00|201608|201458|201414.8|201264.8|201691.3|201541.3|201396.3|201263.5|923
1607959800000|2020-12-14 15:30:00|201415.7|201265.7|201372.7|201322.7|201529.4|201412.3|201369.3|201261.7|925
1607960100000|2020-12-14 15:35:00|201372.9|201322.9|201593.4|201443.4|201644.9|201494.9|201356.7|201256.9|884
1607960400000|2020-12-14 15:40:00|201594.6|201444.6|201592.7|201542.7|201677.1|201572.4|201510.4|201401|879
1607960700000|2020-12-14 15:45:00|201642.5|201492.5|201612.7|201462.7|201761.4|201656.9|201562.7|201444.2|915
1607961000000|2020-12-14 15:50:00|201612|201462|201539.2|201389.2|201696.9|201552.4|201519.7|201369.9|935
1607961300000|2020-12-14 15:55:00|201538.7|201388.7|201708.8|201558.8|201752.7|201641.6|201474.2|201367.2|1047
1607961600000|2020-12-14 16:00:00|201707.7|201557.7|201692|201542|201750.2|201648.7|201600.7|201459.4|929
1607961900000|2020-12-14 16:05:00|201690.9|201540.9|201825.9|201675.9|201825.9|201675.9|201564.9|201469.5|810
1607962200000|2020-12-14 16:10:00|201813.4|201663.4|201919.6|201769.6|201933.9|201809.8|201750.4|201646.6|908
1607962500000|2020-12-14 16:15:00|201921|201771|201927.3|201777.3|201950.8|201850.3|201825.3|201719.8|816
1607962800000|2020-12-14 16:20:00|201936.2|201786.2|201837.4|201687.4|201962|201844|201745.3|201634.9|688
1607963100000|2020-12-14 16:25:00|201837.8|201687.8|202350.2|202200.2|202354.5|202204.5|201837.1|201687.1|880
1607963400000|2020-12-14 16:30:00|202354.1|202204.1|202235.6|202085.6|202463|202348.2|202161.7|202011.7|961
1607963700000|2020-12-14 16:35:00|202233.9|202083.9|202499.9|202349.9|202508.5|202358.5|202084.8|201988.7|840
1607964000000|2020-12-14 16:40:00|202502.4|202352.4|202416|202366|202594.6|202467.5|202376.6|202238.4|868
1607964300000|2020-12-14 16:45:00|202479.8|202329.8|202281|202131|202536.5|202386.5|202229.6|202113.4|810
1607964600000|2020-12-14 16:50:00|202286.1|202136.1|202323|202173|202362|202235.8|202204.1|202095.3|787
1607964900000|2020-12-14 16:55:00|202322.8|202172.8|202292.7|202142.7|202323.7|202176.3|202226.3|202106.4|828
1607965200000|2020-12-14 17:00:00|202292.8|202142.8|202348|202198|202465.3|202359.3|202223.1|202114.2|853
1607965500000|2020-12-14 17:05:00|202348.4|202198.4|202288.6|202138.6|202392.5|202284.4|202190|202040|850
1607965800000|2020-12-14 17:10:00|202283.3|202133.3|202206|202056|202342.6|202192.6|202130.8|201990|815
1607966100000|2020-12-14 17:15:00|202220.8|202070.8|202330.1|202180.1|202344.6|202194.6|202171.6|202034.8|867
1607966400000|2020-12-14 17:20:00|202330|202180|202174.2|202024.2|202337.3|202187.3|202156.1|202006.1|848
1607966700000|2020-12-14 17:25:00|202173.8|202023.8|202041.9|201891.9|202173.8|202024.5|201959.3|201843.5|796
1607967000000|2020-12-14 17:30:00|202042|201892|202135.1|201985.1|202143.4|202045.7|201998.4|201861.6|672
1607967300000|2020-12-14 17:35:00|202137.1|201987.1|201999.2|201849.2|202139.5|201989.5|201917.6|201767.6|728
1607967600000|2020-12-14 17:40:00|202001.4|201851.4|202006.5|201856.5|202076.5|201973.5|201944.5|201842.9|682
1607967900000|2020-12-14 17:45:00|202011.6|201861.6|202101.8|201951.8|202112.1|202007.3|201966.3|201861.6|647
1607968200000|2020-12-14 17:50:00|202101.9|201951.9|202002.2|201852.2|202115.7|202008.8|201994|201844|632
1607968500000|2020-12-14 17:55:00|201998.9|201848.9|202004.1|201854.1|202058.2|201947.4|201951.1|201847.2|744
1607968800000|2020-12-14 18:00:00|202002.6|201852.6|201840.7|201690.7|202004.8|201854.8|201838.2|201688.2|658
1607969100000|2020-12-14 18:05:00|201842.1|201692.1|201946.9|201796.9|201954.6|201850.4|201732|201647.8|750
1607969400000|2020-12-14 18:10:00|201947.2|201797.2|201874|201724|201952.9|201852.6|201840.1|201690.1|657
1607969700000|2020-12-14 18:15:00|201880.6|201730.6|201842.5|201692.5|201885.8|201735.8|201840.7|201690.7|582
1607970000000|2020-12-14 18:20:00|201843.6|201693.6|201967.3|201817.3|201980.4|201830.4|201839.1|201689.1|536
1607970300000|2020-12-14 18:25:00|201964.3|201814.3|201931.8|201781.8|201964.5|201814.5|201849.6|201745.3|581
1607970600000|2020-12-14 18:30:00|201930.5|201780.5|201985.9|201835.9|201986.9|201881.4|201872|201767.5|576
1607970900000|2020-12-14 18:35:00|201985.8|201835.8|202055.5|201905.5|202062.1|201930.4|201936.7|201831|509
1607971200000|2020-12-14 18:40:00|202055.8|201905.8|202329.9|202179.9|202329.9|202223.3|201999.6|201905.8|647
1607971500000|2020-12-14 18:45:00|202281.5|202231.5|202358.8|202208.8|202475.9|202325.9|202281.5|202169.2|744
1607971800000|2020-12-14 18:50:00|202359.2|202209.2|202303.3|202153.3|202394.6|202244.6|202234.1|202123.9|692
1607972100000|2020-12-14 18:55:00|202304.5|202154.5|202274.3|202124.3|202317.5|202199.9|202212.6|202101.5|571
1607972400000|2020-12-14 19:00:00|202262|202112|202190.4|202040.4|202308.1|202158.1|202141.5|202024.5|682
1607972700000|2020-12-14 19:05:00|202190.2|202040.2|202097.4|201947.4|202190.2|202042.4|202045.6|201919.6|764
1607973000000|2020-12-14 19:10:00|202095.1|201945.1|202169.4|202019.4|202170.7|202020.7|202026.5|201903.6|756
1607973300000|2020-12-14 19:15:00|202164.5|202014.5|202078.7|201928.7|202220.9|202095.3|202055.6|201907.5|804
1607973600000|2020-12-14 19:20:00|202081.5|201931.5|201936.4|201786.4|202081.5|201931.5|201929.4|201779.4|732
1607973900000|2020-12-14 19:25:00|201933.3|201783.3|202035.4|201885.4|202035.4|201885.4|201852.7|201742.3|727
1607974200000|2020-12-14 19:30:00|202040.4|201890.4|202229.7|202079.7|202273.4|202123.4|202021.5|201871.5|666
1607974500000|2020-12-14 19:35:00|202230.3|202080.3|202363.5|202213.5|202433.7|202283.7|202209.3|202059.3|752
1607974800000|2020-12-14 19:40:00|202365.6|202215.6|202351.1|202201.1|202369.6|202219.6|202321|202171|655
1607975100000|2020-12-14 19:45:00|202352.3|202202.3|202294.7|202144.7|202399|202249|202294.7|202144.7|714
1607975400000|2020-12-14 19:50:00|202295.6|202145.6|202258.9|202108.9|202317.9|202198|202199.5|202080.6|715
1607975700000|2020-12-14 19:55:00|202248.4|202098.4|202264.8|202114.8|202310.6|202179|202161.3|202047.7|743
1607976000000|2020-12-14 20:00:00|202272.1|202122.1|202121.1|201971.1|202279.2|202129.2|202120|201970|724
1607976300000|2020-12-14 20:05:00|202115.3|201965.3|202207.4|202057.4|202223|202073|202097|201947|604
1607976600000|2020-12-14 20:10:00|202206.7|202056.7|201982.1|201832.1|202209.3|202059.3|201906|201756|669
1607976900000|2020-12-14 20:15:00|201982.2|201832.2|201884.1|201734.1|201988.1|201838.1|201831.6|201681.6|670
1607977200000|2020-12-14 20:20:00|201880.6|201730.6|201890.6|201740.6|201946.8|201796.8|201856|201706|596
1607977500000|2020-12-14 20:25:00|201891.4|201741.4|201888.4|201738.4|201934.3|201784.3|201791.5|201641.5|694
1607977800000|2020-12-14 20:30:00|201887.7|201737.7|201974.3|201824.3|202013.2|201863.2|201865.9|201715.9|631
1607978100000|2020-12-14 20:35:00|201974.7|201824.7|202032.4|201882.4|202044.1|201894.1|201948.9|201798.9|687
1607978400000|2020-12-14 20:40:00|202030.8|201880.8|202003.5|201853.5|202095.5|201945.5|201957.1|201807.1|719
1607978700000|2020-12-14 20:45:00|202002.5|201852.5|202060|201910|202100.9|201950.9|202002.5|201852.5|663
1607979000000|2020-12-14 20:50:00|202069.3|201919.3|201969.2|201819.2|202113.2|201963.2|201925.2|201775.2|733
1607979300000|2020-12-14 20:55:00|201967.9|201817.9|202180.8|202030.8|202180.8|202030.8|201962.8|201812.8|849
1607979600000|2020-12-14 21:00:00|202175.4|202025.4|202147|201997|202175.4|202025.4|202040.4|201890.4|742
1607979900000|2020-12-14 21:05:00|202149.5|201999.5|202336.1|202186.1|202352.7|202202.7|202141.8|201991.8|698
1607980200000|2020-12-14 21:10:00|202336.4|202186.4|202346.6|202196.6|202433.9|202283.9|202332.7|202182.7|558
1607980500000|2020-12-14 21:15:00|202351|202201|202363.6|202213.6|202478.1|202328.1|202340.3|202190.3|437
1607980800000|2020-12-14 21:20:00|202365.4|202215.4|202397.6|202247.6|202446.3|202296.3|202356.5|202206.5|399
1607981100000|2020-12-14 21:25:00|202399.4|202249.4|202314.3|202164.3|202408.1|202258.1|202313.4|202163.4|456
1607981400000|2020-12-14 21:30:00|202315.4|202165.4|202443.8|202293.8|202473.2|202323.2|202313.5|202163.5|641
1607981700000|2020-12-14 21:35:00|202443.3|202293.3|202466.3|202316.3|202477|202327|202425.7|202275.7|505
1607982000000|2020-12-14 21:40:00|202468.6|202318.6|202431.9|202281.9|202475.1|202325.1|202425.2|202275.2|413
1607982300000|2020-12-14 21:45:00|202428.9|202278.9|202510.5|202360.5|202524.9|202374.9|202420.8|202270.8|432
1607982600000|2020-12-14 21:50:00|202518.8|202368.8|202533.1|202383.1|202548.6|202398.6|202497.6|202347.6|371
1607982900000|2020-12-14 21:55:00|202535.9|202385.9|202503.8|202353.8|202545.6|202395.6|202469.2|202319.2|386
1607983200000|2020-12-14 22:00:00|202508.7|202358.7|202508.5|202358.5|202532.3|202382.3|202499.9|202349.9|65
1607983500000|2020-12-14 22:05:00|202494|202344|202505.7|202355.7|202574.1|202370.6|202480.4|202248|161
1607983800000|2020-12-14 22:10:00|202491.8|202341.8|202510|202360|202603.6|202386.8|202483.7|202267.3|191
1607984100000|2020-12-14 22:15:00|202505.6|202355.6|202508.2|202358.2|202599.8|202378.5|202469.9|202248.9|180
1607984400000|2020-12-14 22:20:00|202556.1|202290.4|202501.5|202351.5|202563.4|202365.7|202469.9|202244.4|191
1607984700000|2020-12-14 22:25:00|202495.6|202345.6|202514.2|202364.2|202576.1|202365.6|202480|202257.1|132
1607985000000|2020-12-14 22:30:00|202504.8|202354.8|202503.3|202353.3|202576.4|202363.7|202470|202258|144
1607985300000|2020-12-14 22:35:00|202513.1|202363.1|202499.8|202349.8|202552.3|202363.1|202478.4|202280.2|187
1607985600000|2020-12-14 22:40:00|202497.5|202347.5|202496.8|202346.8|202571.4|202357.1|202486.9|202252.4|164
1607985900000|2020-12-14 22:45:00|202497.1|202347.1|202504.3|202354.3|202574.1|202360.2|202480.8|202253.3|146
1607986200000|2020-12-14 22:50:00|202499.2|202349.2|202502.4|202352.4|202573.3|202358.4|202485.1|202247.8|160
1607986500000|2020-12-14 22:55:00|202504.4|202354.4|202480.1|202330.1|202557.3|202360.1|202468.2|202280.4|227
1607986800000|2020-12-14 23:00:00|202471.5|202321.5|202514.1|202364.1|202563.7|202445.2|202463.7|202313.7|564
1607987100000|2020-12-14 23:05:00|202513.9|202363.9|202485.9|202335.9|202532.4|202382.4|202485.9|202335.9|482
1607987400000|2020-12-14 23:10:00|202493.2|202343.2|202502.5|202352.5|202516.5|202366.5|202479.1|202329.1|451
1607987700000|2020-12-14 23:15:00|202503.6|202353.6|202465.4|202315.4|202506.4|202356.4|202444|202294|363
1607988000000|2020-12-14 23:20:00|202464|202314|202477.2|202327.2|202486.5|202336.5|202424.7|202274.7|341
1607988300000|2020-12-14 23:25:00|202476.4|202326.4|202473.9|202323.9|202522.3|202372.3|202472.3|202322.3|296
1607988600000|2020-12-14 23:30:00|202475|202325|202362.8|202212.8|202482.7|202332.7|202362.8|202212.8|390
1607988900000|2020-12-14 23:35:00|202367.1|202217.1|202420.5|202270.5|202422.2|202272.2|202336.8|202186.8|440
1607989200000|2020-12-14 23:40:00|202421.5|202271.5|202414|202264|202480|202330|202382.6|202232.6|470
1607989500000|2020-12-14 23:45:00|202412.2|202262.2|202459.2|202309.2|202473.9|202323.9|202406.8|202256.8|424
1607989800000|2020-12-14 23:50:00|202458.2|202308.2|202374.4|202224.4|202465|202315|202372.8|202222.8|405
1607990100000|2020-12-14 23:55:00|202376.3|202226.3|202388.6|202238.6|202407.8|202257.8|202363.7|202213.7|449
1607990400000|2020-12-15 00:00:00|202392.2|202242.2|202289.8|202139.8|202396.4|202246.4|202279.6|202129.6|523
1607990700000|2020-12-15 00:05:00|202290.4|202140.4|202283.4|202133.4|202326.9|202176.9|202251.3|202101.3|592
1607991000000|2020-12-15 00:10:00|202284.1|202134.1|202322.3|202172.3|202351.4|202201.4|202209.5|202059.5|609
1607991300000|2020-12-15 00:15:00|202320.7|202170.7|202342.3|202192.3|202351.6|202201.6|202289.2|202139.2|481
1607991600000|2020-12-15 00:20:00|202342.7|202192.7|202172.6|202022.6|202343.7|202193.7|202166|202016|504
1607991900000|2020-12-15 00:25:00|202173.4|202023.4|202166.8|202016.8|202220|202070|202162.5|202012.5|474
1607992200000|2020-12-15 00:30:00|202165.3|202015.3|202089.8|201939.8|202180.9|202030.9|202079.7|201929.7|514
1607992500000|2020-12-15 00:35:00|202091.7|201941.7|202155|202005|202182.1|202032.1|202074|201924|504
1607992800000|2020-12-15 00:40:00|202155.9|202005.9|202140.1|201990.1|202159.4|202009.4|202120.4|201970.4|534
1607993100000|2020-12-15 00:45:00|202140.5|201990.5|202023.3|201873.3|202152.7|202002.7|202023.3|201873.3|578
1607993400000|2020-12-15 00:50:00|202023.9|201873.9|202108.5|201958.5|202111.5|201961.5|202002.5|201852.5|574
1607993700000|2020-12-15 00:55:00|202107.3|201957.3|202151.7|202001.7|202175.8|202025.8|202095.6|201945.6|586
1607994000000|2020-12-15 01:00:00|202142.3|201992.3|202178.2|202028.2|202201.1|202051.1|202102.1|201952.1|502
1607994300000|2020-12-15 01:05:00|202174.3|202024.3|202140.7|201990.7|202186.7|202036.7|202127.7|201977.7|434
1607994600000|2020-12-15 01:10:00|202142.8|201992.8|202106.6|201956.6|202147.6|201997.6|202073.7|201923.7|417
1607994900000|2020-12-15 01:15:00|202105.5|201955.5|202127.5|201977.5|202151.3|202001.3|202098.7|201948.7|476
1607995200000|2020-12-15 01:20:00|202128.5|201978.5|202138.5|201988.5|202148.5|201998.5|202114|201964|411
1607995500000|2020-12-15 01:25:00|202137.5|201987.5|202148.2|201998.2|202209.3|202059.3|202136.2|201986.2|454
1607995800000|2020-12-15 01:30:00|202147.1|201997.1|202220.3|202070.3|202235.7|202085.7|202132.7|201982.7|478
1607996100000|2020-12-15 01:35:00|202222.8|202072.8|202304.9|202154.9|202306.2|202156.2|202208.6|202058.6|451
1607996400000|2020-12-15 01:40:00|202304.6|202154.6|202329.4|202179.4|202351.7|202201.7|202304.4|202154.4|508
1607996700000|2020-12-15 01:45:00|202322.1|202172.1|202336.2|202186.2|202424.1|202274.1|202322.1|202172.1|620
1607997000000|2020-12-15 01:50:00|202338.5|202188.5|202264.6|202114.6|202384.8|202234.8|202247.4|202097.4|568
1607997300000|2020-12-15 01:55:00|202258.8|202108.8|202194.8|202044.8|202273.3|202123.3|202194.8|202044.8|539
1607997600000|2020-12-15 02:00:00|202207.5|202057.5|202216.9|202066.9|202220.6|202070.6|202135.4|201985.4|562
1607997900000|2020-12-15 02:05:00|202222.7|202072.7|202184.6|202034.6|202240.1|202090.1|202162.2|202012.2|551
1607998200000|2020-12-15 02:10:00|202187.2|202037.2|202206.4|202056.4|202233.8|202083.8|202176.5|202026.5|491
1607998500000|2020-12-15 02:15:00|202205.6|202055.6|202225.9|202075.9|202260.6|202110.6|202203.2|202053.2|653
1607998800000|2020-12-15 02:20:00|202226|202076|202310.4|202160.4|202335.2|202185.2|202217.2|202067.2|584
1607999100000|2020-12-15 02:25:00|202310.9|202160.9|202354.6|202204.6|202374.6|202224.6|202291.4|202141.4|570
1607999400000|2020-12-15 02:30:00|202366|202216|202286.6|202136.6|202366|202216|202269.2|202119.2|468
1607999700000|2020-12-15 02:35:00|202286.5|202136.5|202229.9|202079.9|202313.3|202163.3|202215.7|202065.7|395
1608000000000|2020-12-15 02:40:00|202230.1|202080.1|202306.3|202156.3|202311.5|202161.5|202184.6|202034.6|445
1608000300000|2020-12-15 02:45:00|202306.2|202156.2|202349.4|202199.4|202355.1|202205.1|202268.5|202118.5|395
1608000600000|2020-12-15 02:50:00|202350.1|202200.1|202271.6|202121.6|202350.1|202200.1|202251.6|202101.6|511
1608000900000|2020-12-15 02:55:00|202271.5|202121.5|202351.5|202201.5|202356.3|202206.3|202258.8|202108.8|587
1608001200000|2020-12-15 03:00:00|202351.2|202201.2|202261.6|202111.6|202393.8|202243.8|202259.7|202109.7|553
1608001500000|2020-12-15 03:05:00|202261.8|202111.8|202303|202153|202318.4|202168.4|202261.3|202111.3|485
1608001800000|2020-12-15 03:10:00|202304.8|202154.8|202307.4|202157.4|202364.2|202214.2|202293.5|202143.5|542
1608002100000|2020-12-15 03:15:00|202307.5|202157.5|202382.4|202232.4|202402.5|202252.5|202301|202151|555
1608002400000|2020-12-15 03:20:00|202382.6|202232.6|202478.7|202328.7|202528.9|202378.9|202381.7|202231.7|591
1608002700000|2020-12-15 03:25:00|202473|202323|202475.8|202325.8|202508.5|202358.5|202462.7|202312.7|556
1608003000000|2020-12-15 03:30:00|202475.9|202325.9|202473.8|202323.8|202500.5|202350.5|202426.1|202276.1|582
1608003300000|2020-12-15 03:35:00|202473.3|202323.3|202587.7|202437.7|202592.3|202442.3|202421.9|202271.9|607
1608003600000|2020-12-15 03:40:00|202586.7|202436.7|202558.3|202408.3|202609.7|202459.7|202526.4|202376.4|567
1608003900000|2020-12-15 03:45:00|202558.5|202408.5|202646|202496|202678.6|202528.6|202507.5|202357.5|641
1608004200000|2020-12-15 03:50:00|202646.2|202496.2|202561.6|202411.6|202647.7|202497.7|202546.3|202396.3|497
1608004500000|2020-12-15 03:55:00|202562.5|202412.5|202546.5|202396.5|202562.9|202412.9|202523.6|202373.6|448
1608004800000|2020-12-15 04:00:00|202546.3|202396.3|202590.7|202440.7|202610.9|202460.9|202541.1|202391.1|492
1608005100000|2020-12-15 04:05:00|202589.5|202439.5|202649.1|202499.1|202649.1|202499.1|202547.2|202397.2|486
1608005400000|2020-12-15 04:10:00|202648.3|202498.3|202596.9|202446.9|202683.6|202533.6|202596.9|202446.9|451
1608005700000|2020-12-15 04:15:00|202599.5|202449.5|202626.6|202476.6|202640.8|202490.8|202589.7|202439.7|469
1608006000000|2020-12-15 04:20:00|202629.2|202479.2|202644.3|202494.3|202677.1|202527.1|202621.5|202471.5|431
1608006300000|2020-12-15 04:25:00|202644.9|202494.9|202642.1|202492.1|202652.8|202502.8|202599|202449|485
1608006600000|2020-12-15 04:30:00|202641.7|202491.7|202606.7|202456.7|202644.3|202494.3|202588.9|202438.9|299
1608006900000|2020-12-15 04:35:00|202606.8|202456.8|202604.5|202454.5|202643.3|202493.3|202591.8|202441.8|439
1608007200000|2020-12-15 04:40:00|202606|202456|202608.8|202458.8|202618.4|202468.4|202547.6|202397.6|461
1608007500000|2020-12-15 04:45:00|202607.7|202457.7|202611.4|202461.4|202613.3|202463.3|202575.4|202425.4|492
1608007800000|2020-12-15 04:50:00|202613|202463|202667.1|202517.1|202691.3|202541.3|202594.3|202444.3|574
1608008100000|2020-12-15 04:55:00|202666.5|202516.5|202640|202490|202668.4|202518.4|202581.6|202431.6|507
1608008400000|2020-12-15 05:00:00|202638.7|202488.7|202601.5|202451.5|202639.5|202489.5|202556.5|202406.5|572
1608008700000|2020-12-15 05:05:00|202601.4|202451.4|202639.4|202489.4|202685.8|202535.8|202596|202446|562
1608009000000|2020-12-15 05:10:00|202639.7|202489.7|202601.5|202451.5|202672|202522|202574.3|202424.3|527
1608009300000|2020-12-15 05:15:00|202600.5|202450.5|202564.7|202414.7|202602|202452|202531.6|202381.6|430
1608009600000|2020-12-15 05:20:00|202557|202407|202561.8|202411.8|202605.2|202455.2|202540.9|202390.9|386
1608009900000|2020-12-15 05:25:00|202558.6|202408.6|202615.3|202465.3|202657.1|202507.1|202550.9|202400.9|524
1608010200000|2020-12-15 05:30:00|202613.1|202463.1|202525.9|202375.9|202617.1|202467.1|202510.8|202360.8|482
1608010500000|2020-12-15 05:35:00|202525.4|202375.4|202520.5|202370.5|202542.3|202392.3|202503.7|202353.7|606
1608010800000|2020-12-15 05:40:00|202522.1|202372.1|202553.3|202403.3|202559.9|202409.9|202509.5|202359.5|434
1608011100000|2020-12-15 05:45:00|202552.3|202402.3|202469.9|202319.9|202558.9|202408.9|202451|202301|528
1608011400000|2020-12-15 05:50:00|202480.5|202330.5|202473.2|202323.2|202481.8|202331.8|202438.3|202288.3|489
1608011700000|2020-12-15 05:55:00|202479.1|202329.1|202455.3|202305.3|202493.2|202343.2|202451.5|202301.5|555
1608012000000|2020-12-15 06:00:00|202455.5|202305.5|202494.1|202344.1|202516.5|202366.5|202451.5|202301.5|447
1608012300000|2020-12-15 06:05:00|202492.7|202342.7|202409.9|202259.9|202506.7|202356.7|202407.8|202257.8|466
1608012600000|2020-12-15 06:10:00|202410.9|202260.9|202411|202261|202476.4|202326.4|202405.7|202255.7|565
1608012900000|2020-12-15 06:15:00|202411.3|202261.3|202315.3|202165.3|202412.5|202262.5|202280.1|202130.1|571
1608013200000|2020-12-15 06:20:00|202318.6|202168.6|202394|202244|202420.4|202270.4|202307.3|202157.3|335
1608013500000|2020-12-15 06:25:00|202387.8|202237.8|202429.5|202279.5|202431.9|202281.9|202374.4|202224.4|409
1608013800000|2020-12-15 06:30:00|202420.4|202270.4|202433.2|202283.2|202501.9|202351.9|202396.2|202246.2|454
1608014100000|2020-12-15 06:35:00|202432.2|202282.2|202470.7|202320.7|202479|202329|202398.3|202248.3|470
1608014400000|2020-12-15 06:40:00|202472|202322|202468.6|202318.6|202485.5|202335.5|202450.9|202300.9|372
1608014700000|2020-12-15 06:45:00|202469|202319|202496.7|202346.7|202520.5|202370.5|202456|202306|473
1608015000000|2020-12-15 06:50:00|202498|202348|202420.9|202270.9|202503.3|202353.3|202414.1|202264.1|431
1608015300000|2020-12-15 06:55:00|202420.5|202270.5|202343.4|202193.4|202424.8|202274.8|202310.3|202160.3|526
1608015600000|2020-12-15 07:00:00|202344|202194|202194.5|202044.5|202368.5|202218.5|202184.1|202034.1|687
1608015900000|2020-12-15 07:05:00|202194.7|202044.7|202204.8|202054.8|202211.9|202061.9|202094|201944|701
1608016200000|2020-12-15 07:10:00|202200.3|202050.3|202271.9|202121.9|202294.4|202144.4|202144.9|201994.9|676
1608016500000|2020-12-15 07:15:00|202272|202122|202208.8|202058.8|202315.2|202165.2|202204.1|202054.1|648
1608016800000|2020-12-15 07:20:00|202207.6|202057.6|202314.2|202164.2|202314.8|202164.8|202160.6|202010.6|630
1608017100000|2020-12-15 07:25:00|202313.8|202163.8|202294.3|202144.3|202396.8|202246.8|202268.4|202118.4|734
1608017400000|2020-12-15 07:30:00|202295.7|202145.7|202308.5|202158.5|202316|202166|202215.3|202065.3|641
1608017700000|2020-12-15 07:35:00|202313.3|202163.3|202214.9|202064.9|202313.3|202163.3|202202.3|202052.3|649
1608018000000|2020-12-15 07:40:00|202215|202065|202015.8|201865.8|202216.6|202066.6|202012.2|201862.2|749
1608018300000|2020-12-15 07:45:00|202015|201865|201968.2|201818.2|202018.2|201868.2|201912.9|201762.9|543
1608018600000|2020-12-15 07:50:00|201967.9|201817.9|202031|201881|202077.8|201927.8|201965.8|201815.8|606
1608018900000|2020-12-15 07:55:00|202032.9|201882.9|202042.7|201892.7|202078.9|201928.9|202032.2|201882.2|511
1608019200000|2020-12-15 08:00:00|202043.9|201893.9|201993.9|201843.9|202218.3|202068.3|201971.9|201821.9|731
1608019500000|2020-12-15 08:05:00|201994.8|201844.8|202037.6|201887.6|202037.6|201887.6|201904|201754|682
1608019800000|2020-12-15 08:10:00|202033.3|201883.3|202064.7|201914.7|202096.3|201946.3|201988.3|201838.3|686
1608020100000|2020-12-15 08:15:00|202069.2|201919.2|202187.2|202037.2|202191.7|202041.7|202067.3|201919.2|705
1608020400000|2020-12-15 08:20:00|202184.9|202034.9|202117.4|201967.4|202186.8|202036.8|202067.3|201917.3|655
1608020700000|2020-12-15 08:25:00|202117.2|201967.2|202030.8|201880.8|202198.6|202048.6|202012.8|201862.8|795
1608021000000|2020-12-15 08:30:00|202029.9|201879.9|201947.5|201797.5|202036.6|201886.6|201868.5|201718.5|875
1608021300000|2020-12-15 08:35:00|201947.6|201797.6|202086.6|201936.6|202091.5|201941.5|201947.6|201797.6|717
1608021600000|2020-12-15 08:40:00|202086.1|201936.1|202176.3|202026.3|202224.4|202074.4|202064.4|201914.4|790
1608021900000|2020-12-15 08:45:00|202173.6|202023.6|202095.5|201945.5|202232.8|202082.8|202088|201938|778
1608022200000|2020-12-15 08:50:00|202095.6|201945.6|201908.8|201758.8|202102.7|201952.7|201867.4|201717.4|752
1608022500000|2020-12-15 08:55:00|201906.3|201756.3|202138.8|201988.8|202138.8|201988.8|201816.4|201666.4|908
1608022800000|2020-12-15 09:00:00|202137.6|201987.6|202079.1|201929.1|202161.7|202011.7|202050.4|201900.4|788
1608023100000|2020-12-15 09:05:00|202079.7|201929.7|201914.3|201764.3|202122.4|201972.4|201913|201763|801
1608023400000|2020-12-15 09:10:00|201914.7|201764.7|202066.3|201916.3|202086.2|201936.2|201901.7|201751.7|760
1608023700000|2020-12-15 09:15:00|202068.2|201918.2|202011.4|201861.4|202077.8|201948.2|201993.2|201843.2|741
1608024000000|2020-12-15 09:20:00|202010.7|201860.7|201871.9|201721.9|202043.9|201893.9|201856.5|201706.5|685
1608024300000|2020-12-15 09:25:00|201874.2|201724.2|201785.1|201635.1|201923.2|201773.2|201771.5|201621.5|808
1608024600000|2020-12-15 09:30:00|201784|201634|201697.7|201547.7|201789.4|201639.4|201673.1|201523.1|711
1608024900000|2020-12-15 09:35:00|201698.7|201548.7|201712.8|201562.8|201723.4|201573.4|201674.3|201524.3|704
1608025200000|2020-12-15 09:40:00|201711.8|201561.8|201728|201578|201784.7|201660.2|201707.2|201557.2|585
1608025500000|2020-12-15 09:45:00|201728.9|201578.9|201616.9|201466.9|201728.9|201601.7|201565.1|201464.1|664
1608025800000|2020-12-15 09:50:00|201616.3|201466.3|201613.2|201463.2|201660.1|201510.1|201580.2|201430.2|651
1608026100000|2020-12-15 09:55:00|201613.5|201463.5|201688.8|201538.8|201688.8|201538.8|201537|201435.4|713
1608026400000|2020-12-15 10:00:00|201688.9|201538.9|201651.8|201501.8|201688.9|201538.9|201526.5|201422.2|663
1608026700000|2020-12-15 10:05:00|201650|201500|201657.8|201507.8|201681|201531|201626.3|201476.3|615
1608027000000|2020-12-15 10:10:00|201657.9|201507.9|201537.6|201387.6|201657.9|201507.9|201483.4|201333.4|689
1608027300000|2020-12-15 10:15:00|201537.1|201387.1|201491.2|201341.2|201566.3|201416.3|201463.3|201313.3|628
1608027600000|2020-12-15 10:20:00|201491|201341|201337.7|201187.7|201528.5|201378.5|201282.6|201179.7|671
1608027900000|2020-12-15 10:25:00|201342|201192|201289|201139|201365.2|201215.2|201281.7|201131.7|720
1608028200000|2020-12-15 10:30:00|201288|201138|201483.3|201333.3|201497.8|201347.8|201288|201138|738
1608028500000|2020-12-15 10:35:00|201485.1|201335.1|201408.3|201258.3|201533.6|201383.6|201402.7|201252.7|712
1608028800000|2020-12-15 10:40:00|201407.4|201257.4|201503.4|201353.4|201530.6|201380.6|201407.3|201257.3|756
1608029100000|2020-12-15 10:45:00|201503.6|201353.6|201445.5|201295.5|201526.2|201376.2|201371.2|201221.2|689
1608029400000|2020-12-15 10:50:00|201445.8|201295.8|201382.9|201232.9|201456|201306|201371.8|201221.8|702
1608029700000|2020-12-15 10:55:00|201383.6|201233.6|201459.4|201309.4|201482.8|201332.8|201315.1|201183|693
1608030000000|2020-12-15 11:00:00|201457.8|201307.8|201332.4|201182.4|201468.4|201318.4|201324.1|201174.1|667
1608030300000|2020-12-15 11:05:00|201330.2|201180.2|201453.4|201303.4|201455.9|201305.9|201301.1|201151.1|691
1608030600000|2020-12-15 11:10:00|201452.6|201302.6|201460.6|201310.6|201474.3|201324.3|201410.4|201260.4|688
1608030900000|2020-12-15 11:15:00|201460.8|201310.8|201378.9|201228.9|201464|201314|201377.3|201227.3|664
1608031200000|2020-12-15 11:20:00|201378.1|201228.1|201431.2|201281.2|201438.4|201288.4|201324.4|201174.4|729
1608031500000|2020-12-15 11:25:00|201432.2|201282.2|201480.6|201330.6|201506.9|201356.9|201431.4|201281.4|659
1608031800000|2020-12-15 11:30:00|201480.9|201330.9|201512.3|201362.3|201537.9|201387.9|201439.2|201289.2|655
1608032100000|2020-12-15 11:35:00|201512|201362|201609.4|201459.4|201616.4|201466.4|201469.3|201338.5|744
1608032400000|2020-12-15 11:40:00|201609.2|201459.2|201487.9|201337.9|201618.9|201508.9|201487.9|201337.9|714
1608032700000|2020-12-15 11:45:00|201490|201340|201490.2|201340.2|201639.9|201489.9|201464.3|201314.3|761
1608033000000|2020-12-15 11:50:00|201489.8|201339.8|201515.9|201365.9|201521.7|201371.7|201411.9|201310|673
1608033300000|2020-12-15 11:55:00|201516|201366|201614.5|201464.5|201623.9|201473.9|201509.3|201359.3|630
1608033600000|2020-12-15 12:00:00|201613.5|201463.5|201441.7|201291.7|201613.5|201463.5|201434.7|201284.7|749
1608033900000|2020-12-15 12:05:00|201441.4|201291.4|201521.4|201371.4|201536.2|201409.3|201384.6|201281.4|624
1608034200000|2020-12-15 12:10:00|201516.5|201366.5|201440|201290|201524|201374|201393.5|201282|633
1608034500000|2020-12-15 12:15:00|201440.1|201290.1|201451|201301|201516.3|201418.5|201433.8|201283.8|677
1608034800000|2020-12-15 12:20:00|201459.8|201309.8|201481.5|201431.5|201609.4|201459.4|201451.9|201301.9|749
1608035100000|2020-12-15 12:25:00|201482.3|201432.3|201666.7|201516.7|201666.7|201516.7|201482.3|201334.6|724
1608035400000|2020-12-15 12:30:00|201665.7|201515.7|201588.4|201438.4|201746.8|201634.9|201553.7|201403.7|744
1608035700000|2020-12-15 12:35:00|201587.2|201437.2|201590.1|201440.1|201613.8|201463.8|201524.3|201374.3|727
1608036000000|2020-12-15 12:40:00|201590.3|201440.3|201740.3|201590.3|201795|201645|201590.3|201440.3|725
1608036300000|2020-12-15 12:45:00|201739.4|201589.4|201813.6|201663.6|201860.2|201710.2|201708.1|201558.1|737
1608036600000|2020-12-15 12:50:00|201814|201664|202038|201888|202038|201888|201812.4|201662.4|770
1608036900000|2020-12-15 12:55:00|202031|201881|202007.2|201857.2|202092.6|201942.6|201929|201819.4|869
1608037200000|2020-12-15 13:00:00|202002.9|201852.9|202024.1|201874.1|202098.7|201948.7|201916.4|201808|840
1608037500000|2020-12-15 13:05:00|202023.9|201873.9|201974.8|201824.8|202070.4|201947.4|201928.6|201778.6|859
1608037800000|2020-12-15 13:10:00|201975.1|201825.1|201823.2|201673.2|201989.8|201839.8|201778.8|201634.6|718
1608038100000|2020-12-15 13:15:00|201821.5|201671.5|201858.2|201708.2|201939.6|201789.6|201756.7|201654|802
1608038400000|2020-12-15 13:20:00|201853.8|201703.8|201771.4|201621.4|201868.2|201757.3|201724|201591.7|785
1608038700000|2020-12-15 13:25:00|201771.3|201621.3|201868.7|201718.7|201874.7|201724.7|201644.9|201540.3|747
1608039000000|2020-12-15 13:30:00|201871.5|201721.5|201915.8|201765.8|201926.6|201776.6|201828.9|201678.9|749
1608039300000|2020-12-15 13:35:00|201915.3|201765.3|202003.9|201853.9|202019.8|201874.5|201913.6|201763.6|809
1608039600000|2020-12-15 13:40:00|202003.6|201853.6|202126.9|201976.9|202147.9|201997.9|201999.7|201849.7|817
1608039900000|2020-12-15 13:45:00|202127.2|201977.2|201984.7|201834.7|202130.2|201980.2|201954.3|201804.3|763
1608040200000|2020-12-15 13:50:00|201985.1|201835.1|201826|201676|201992.9|201842.9|201803.9|201653.9|687
1608040500000|2020-12-15 13:55:00|201827.2|201677.2|201795.7|201645.7|201856.4|201719.7|201741.4|201617.1|772
1608040800000|2020-12-15 14:00:00|201795.3|201645.3|201910.3|201760.3|201914.8|201789.2|201721.9|201620.1|764
1608041100000|2020-12-15 14:05:00|201911.2|201761.2|201867.6|201717.6|201911.8|201791|201799.5|201698.3|805
1608041400000|2020-12-15 14:10:00|201837.9|201787.9|201958.5|201808.5|201975.3|201825.3|201822.5|201686.3|740
1608041700000|2020-12-15 14:15:00|201955.7|201805.7|201871.1|201721.1|202021.1|201906.4|201868.9|201721.1|683
1608042000000|2020-12-15 14:20:00|201896.1|201746.1|201994.7|201844.7|201996.9|201877.8|201851.4|201746.1|661
1608042300000|2020-12-15 14:25:00|201994.5|201844.5|201998.9|201848.9|202071.7|201966.1|201935.9|201835.8|759
1608042600000|2020-12-15 14:30:00|202001.3|201851.3|202162|202012|202182.2|202084.2|201925.6|201831.6|917
1608042900000|2020-12-15 14:35:00|202162.4|202012.4|202332.2|202182.2|202360.5|202235.2|202116.4|202000.4|1027
1608043200000|2020-12-15 14:40:00|202344.5|202194.5|202492.6|202342.6|202492.6|202342.6|202301.1|202151.1|881
1608043500000|2020-12-15 14:45:00|202493.4|202343.4|202399.7|202249.7|202582.8|202470.7|202387.5|202237.5|946
1608043800000|2020-12-15 14:50:00|202399|202249|202303.9|202153.9|202437.5|202326|202225.4|202106.3|829
1608044100000|2020-12-15 14:55:00|202302.9|202152.9|202325.8|202175.8|202406.7|202256.7|202227.2|202115.6|937
1608044400000|2020-12-15 15:00:00|202326.4|202176.4|202126.6|201976.6|202332.5|202182.5|202093.6|201943.6|890
1608044700000|2020-12-15 15:05:00|202126.3|201976.3|201957.7|201807.7|202127.7|201977.7|201864.5|201745.3|810
1608045000000|2020-12-15 15:10:00|201958.1|201808.1|201897.3|201747.3|201971.6|201861.1|201827.2|201686.2|825
1608045300000|2020-12-15 15:15:00|201896.4|201746.4|201914.9|201764.9|201941.7|201827.7|201820.7|201695.7|767
1608045600000|2020-12-15 15:20:00|201913|201763|201824.2|201674.2|201913|201763|201766.6|201659|767
1608045900000|2020-12-15 15:25:00|201822.3|201672.3|201954.7|201804.7|201959.2|201851.4|201731|201581|862
1608046200000|2020-12-15 15:30:00|201954.6|201804.6|202017.3|201867.3|202053.4|201944.2|201906.1|201779.7|796
1608046500000|2020-12-15 15:35:00|202014.6|201864.6|201897.1|201747.1|202024.6|201922|201807.3|201696.5|830
1608046800000|2020-12-15 15:40:00|201897|201747|201902.8|201752.8|201947.9|201797.9|201775.7|201659.9|841
1608047100000|2020-12-15 15:45:00|201901.2|201751.2|201541.6|201491.6|201903.3|201779.8|201540.6|201436.6|806
1608047400000|2020-12-15 15:50:00|201600.5|201450.5|201405.8|201255.8|201600.5|201491.3|201256.8|201106.8|876
1608047700000|2020-12-15 15:55:00|201406.6|201256.6|201138.9|200988.9|201443.2|201338.3|201007|200888.4|1023
1608048000000|2020-12-15 16:00:00|201136.9|200986.9|201354.7|201304.7|201416.7|201314.2|201073.9|200968.3|945
1608048300000|2020-12-15 16:05:00|201356.3|201306.3|201436|201286|201509.4|201398.5|201349.7|201251|1014
1608048600000|2020-12-15 16:10:00|201436.7|201286.7|201320.2|201270.2|201515.9|201394.2|201305|201194.8|888
1608048900000|2020-12-15 16:15:00|201321.3|201271.3|201259.5|201109.5|201394.2|201293|201251.1|201105.6|860
1608049200000|2020-12-15 16:20:00|201257.7|201107.7|200957.9|200807.9|201277.2|201138.8|200945.6|200795.6|808
1608049500000|2020-12-15 16:25:00|200956.8|200806.8|200901.7|200751.7|201017|200901.4|200871.7|200721.7|889
1608049800000|2020-12-15 16:30:00|200901.2|200751.2|201055.5|200905.5|201075|200966.4|200882.6|200747.3|844
1608050100000|2020-12-15 16:35:00|201057.8|200907.8|201018.8|200868.8|201066.7|200961.5|200966.3|200832|800
1608050400000|2020-12-15 16:40:00|201018.3|200868.3|200901.3|200751.3|201018.3|200868.3|200851.2|200742.2|750
1608050700000|2020-12-15 16:45:00|200902|200752|200959.3|200809.3|200988.9|200838.9|200856.5|200749.6|639
1608051000000|2020-12-15 16:50:00|200958.8|200808.8|201003.6|200853.6|201006|200856|200916.5|200766.5|724
1608051300000|2020-12-15 16:55:00|201003.3|200853.3|200959|200809|201111.2|200967.5|200949.4|200808.8|690
1608051600000|2020-12-15 17:00:00|200958.6|200808.6|200822.6|200672.6|200963|200856.5|200794.8|200644.8|754
1608051900000|2020-12-15 17:05:00|200822.7|200672.7|200657|200507|200835.6|200701.9|200604.5|200471.5|690
1608052200000|2020-12-15 17:10:00|200660.7|200510.7|200394.7|200244.7|200660.7|200510.7|200306.3|200193.5|876
1608052500000|2020-12-15 17:15:00|200437.8|200287.8|200625.2|200475.2|200668.2|200551.7|200437.8|200287.8|735
1608052800000|2020-12-15 17:20:00|200627.7|200477.7|200333.7|200283.7|200643.8|200536|200330|200217.6|732
1608053100000|2020-12-15 17:25:00|200333.3|200283.3|200293.5|200143.5|200403.9|200297.8|200205.7|200104.4|731
1608053400000|2020-12-15 17:30:00|200295.7|200145.7|200286.8|200136.8|200297.3|200188.8|200203.3|200059.6|755
1608053700000|2020-12-15 17:35:00|200286.6|200136.6|200096.4|199946.4|200292.6|200195.3|199856.4|199717.4|812
1608054000000|2020-12-15 17:40:00|200095.9|199945.9|199919.9|199769.9|200095.9|199976.6|199841.6|199711.6|672
1608054300000|2020-12-15 17:45:00|199919.8|199769.8|199492.1|199342.1|199924.7|199825.5|199263.2|199113.2|802
1608054600000|2020-12-15 17:50:00|199448|199398|199787|199637|199799.7|199649.7|199448|199314.5|695
1608054900000|2020-12-15 17:55:00|199787.1|199637.1|199521.1|199371.1|199787.1|199637.1|199478.1|199328.1|748
1608055200000|2020-12-15 18:00:00|199521.2|199371.2|199419.7|199269.7|199575.9|199425.9|199379.8|199229.8|702
1608055500000|2020-12-15 18:05:00|199419|199269|199406.8|199256.8|199419|199269|199198.7|199048.7|781
1608055800000|2020-12-15 18:10:00|199406.5|199256.5|199146|198996|199436.2|199286.2|199122.3|198972.3|756
1608056100000|2020-12-15 18:15:00|199141.8|198991.8|199125.7|198975.7|199222.4|199072.4|198976.6|198884.4|695
1608056400000|2020-12-15 18:20:00|199124.6|198974.6|199310.3|199160.3|199314.3|199204.5|199077.5|198959.3|638
1608056700000|2020-12-15 18:25:00|199301.7|199151.7|199495.3|199345.3|199497.2|199362.3|199260.1|199150.2|794
1608057000000|2020-12-15 18:30:00|199496.5|199346.5|199536.1|199386.1|199536.2|199386.2|199404.9|199254.9|762
1608057300000|2020-12-15 18:35:00|199534.7|199384.7|199522.1|199372.1|199545.9|199412.7|199461|199345.1|707
1608057600000|2020-12-15 18:40:00|199524.9|199374.9|199520|199370|199547|199419.3|199466.5|199357.8|656
1608057900000|2020-12-15 18:45:00|199520.1|199370.1|199474|199324|199550.2|199403.8|199428.6|199311.2|637
1608058200000|2020-12-15 18:50:00|199473.2|199323.2|199388.2|199238.2|199518.6|199368.6|199382.1|199232.1|584
1608058500000|2020-12-15 18:55:00|199388.3|199238.3|199295.6|199145.6|199421.1|199271.1|199295.6|199145.6|536
1608058800000|2020-12-15 19:00:00|199301.3|199151.3|199216.6|199066.6|199345.1|199195.1|199161.3|199011.3|659
1608059100000|2020-12-15 19:05:00|199216.7|199066.7|199220.5|199070.5|199296.3|199156.1|199164.8|199061.1|615
1608059400000|2020-12-15 19:10:00|199221.4|199071.4|199141|198991|199247.8|199136.9|199099.8|198986.2|637
1608059700000|2020-12-15 19:15:00|199139.3|198989.3|199118.5|198968.5|199201.9|199097.4|199015.7|198905.4|676
1608060000000|2020-12-15 19:20:00|199118.2|198968.2|199100.6|198950.6|199220.2|199070.2|199061.9|198938.7|648
1608060300000|2020-12-15 19:25:00|199103.6|198953.6|199304.7|199154.7|199319|199169|199052.3|198902.3|627
1608060600000|2020-12-15 19:30:00|199303.6|199153.6|199313.7|199163.7|199361.8|199211.8|199296.4|199146.4|569
1608060900000|2020-12-15 19:35:00|199312.1|199162.1|199378.4|199228.4|199452.3|199342.1|199296.3|199149|600
1608061200000|2020-12-15 19:40:00|199378.9|199228.9|199455.9|199305.9|199458.9|199308.9|199326.4|199216.6|531
1608061500000|2020-12-15 19:45:00|199455.6|199305.6|199309.7|199159.7|199468.6|199318.6|199309.6|199159.6|603
1608061800000|2020-12-15 19:50:00|199310.2|199160.2|199166.5|199016.5|199332.3|199182.3|199122.7|198999.3|650
1608062100000|2020-12-15 19:55:00|199167.9|199017.9|199099.7|198949.7|199193.8|199043.8|199068.9|198918.9|757
1608062400000|2020-12-15 20:00:00|199100.4|198950.4|199210.7|199060.7|199268|199118|199100.4|198950.4|659
1608062700000|2020-12-15 20:05:00|199210.6|199060.6|199251|199101|199253.9|199103.9|199153|199011.3|530
1608063000000|2020-12-15 20:10:00|199249.9|199099.9|199290.5|199140.5|199330.5|199180.5|199208.5|199058.5|640
1608063300000|2020-12-15 20:15:00|199291|199141|199265.7|199115.7|199292|199158.6|199170.5|199020.5|627
1608063600000|2020-12-15 20:20:00|199264.3|199114.3|199204.7|199054.7|199312|199162|199201.7|199051.7|647
1608063900000|2020-12-15 20:25:00|199201.4|199051.4|199169.6|199019.6|199232.8|199082.8|199160.7|199010.7|601
1608064200000|2020-12-15 20:30:00|199167.6|199017.6|199254.8|199104.8|199301|199151|199166.3|199016.3|654
1608064500000|2020-12-15 20:35:00|199253.9|199103.9|199254.7|199104.7|199270.7|199120.7|199233.3|199083.3|581
1608064800000|2020-12-15 20:40:00|199255.6|199105.6|199178.5|199028.5|199275|199164.2|199152.7|199002.7|668
1608065100000|2020-12-15 20:45:00|199187.7|199037.7|199230.9|199080.9|199254.1|199104.1|199164.6|199014.6|775
1608065400000|2020-12-15 20:50:00|199226.5|199076.5|199230.7|199080.7|199264.1|199114.1|199212|199062|656
1608065700000|2020-12-15 20:55:00|199231.1|199081.1|199216.5|199066.5|199262.8|199112.8|199208.4|199058.4|595
1608066000000|2020-12-15 21:00:00|199215.7|199065.7|199179|199029|199262.8|199153.2|199155.8|199005.8|533
1608066300000|2020-12-15 21:05:00|199179.4|199029.4|199178.7|199028.7|199184.5|199034.5|199138.2|198988.2|636
1608066600000|2020-12-15 21:10:00|199178.9|199028.9|199189.1|199039.1|199195.4|199045.4|199166|199016|521
1608066900000|2020-12-15 21:15:00|199189.2|199039.2|199211.4|199061.4|199220.7|199070.7|199174.8|199024.8|327
1608067200000|2020-12-15 21:20:00|199212|199062|199246|199096|199254.6|199104.6|199211.1|199061.1|391
1608067500000|2020-12-15 21:25:00|199252.3|199102.3|199273.2|199123.2|199292.6|199142.6|199230.5|199080.5|477
1608067800000|2020-12-15 21:30:00|199262.8|199112.8|199259.3|199109.3|199279.4|199129.4|199220.9|199070.9|568
1608068100000|2020-12-15 21:35:00|199259.6|199109.6|199288.7|199138.7|199294.3|199144.3|199231.3|199081.3|531
1608068400000|2020-12-15 21:40:00|199290.7|199140.7|199265.7|199115.7|199306|199156|199257.8|199107.8|400
1608068700000|2020-12-15 21:45:00|199273.3|199123.3|199245.8|199095.8|199291.4|199141.4|199226.8|199076.8|387
1608069000000|2020-12-15 21:50:00|199246|199096|199261.6|199111.6|199270.9|199120.9|199224.9|199074.9|348
1608069300000|2020-12-15 21:55:00|199261.3|199111.3|199358.5|199039.5|199390.2|199123.3|199216.1|198981.8|469
1608069600000|2020-12-15 22:00:00|199371.9|199052.9|199321.4|199002.4|199393.5|199074.5|199321.2|199002.2|37
1608069900000|2020-12-15 22:05:00|199367.8|199048.8|199344.2|199025.2|199425|199106|199278.2|198959.2|191
1608070200000|2020-12-15 22:10:00|199338.7|199019.7|199292.4|198973.4|199338.7|199019.7|199273|198954|125
1608070500000|2020-12-15 22:15:00|199274.7|198955.7|199262|198943|199338.9|199019.9|199259.7|198940.7|175
1608070800000|2020-12-15 22:20:00|199265.2|198946.2|199266.5|198947.5|199360.6|199041.6|199243.4|198924.4|153
1608071100000|2020-12-15 22:25:00|199263.4|198944.4|199246.2|198927.2|199284.8|198965.8|199235.2|198916.2|192
1608071400000|2020-12-15 22:30:00|199247.5|198928.5|199278.9|198959.9|199321|199002|199241.2|198922.2|118
1608071700000|2020-12-15 22:35:00|199286.9|198967.9|199261.8|198942.8|199307.6|198988.6|199246.5|198927.5|211
1608072000000|2020-12-15 22:40:00|199257.9|198938.9|199345.4|199026.4|199354.1|199035.1|199249.9|198930.9|385
1608072300000|2020-12-15 22:45:00|199302.6|198983.6|199288|198969|199412.6|199093.6|199270.9|198951.9|398
1608072600000|2020-12-15 22:50:00|199207.4|198933.8|199251.9|199101.9|199333.9|199112.9|199173.9|198933.8|623
1608072900000|2020-12-15 22:55:00|199251.8|199101.8|199245.2|199095.2|199361|199134.8|199235.8|199001.8|266
1608073200000|2020-12-15 23:00:00|199257.6|199107.6|199278.3|199128.3|199301.4|199151.4|199201.2|199051.2|450
1608073500000|2020-12-15 23:05:00|199274.2|199124.2|199295.3|199145.3|199330.1|199180.1|199270.2|199120.2|273
1608073800000|2020-12-15 23:10:00|199286.9|199136.9|199308.2|199158.2|199335.8|199185.8|199286.7|199136.7|213
1608074100000|2020-12-15 23:15:00|199316.4|199166.4|199311.1|199161.1|199335.3|199185.3|199296.3|199146.3|194
1608074400000|2020-12-15 23:20:00|199312.2|199162.2|199343|199193|199352|199202|199305.7|199155.7|266
1608074700000|2020-12-15 23:25:00|199343.1|199193.1|199403.3|199253.3|199426.1|199276.1|199339.8|199189.8|340
1608075000000|2020-12-15 23:30:00|199414.6|199264.6|199386.3|199236.3|199423|199273|199377.2|199227.2|374
1608075300000|2020-12-15 23:35:00|199384.5|199234.5|199369.1|199219.1|199390.9|199240.9|199355.3|199205.3|342
1608075600000|2020-12-15 23:40:00|199368.5|199218.5|199356.7|199206.7|199368.5|199218.5|199332.3|199182.3|410
1608075900000|2020-12-15 23:45:00|199356.2|199206.2|199342.6|199192.6|199358.3|199208.3|199334.4|199184.4|345
1608076200000|2020-12-15 23:50:00|199341|199191|199402|199252|199407.8|199257.8|199328.3|199178.3|432
1608076500000|2020-12-15 23:55:00|199400.6|199250.6|199392.2|199242.2|199400.6|199250.6|199376.9|199226.9|331
1608076800000|2020-12-16 00:00:00|199392.5|199242.5|199426.5|199276.5|199437.3|199287.3|199380.9|199230.9|506
1608077100000|2020-12-16 00:05:00|199425.1|199275.1|199436.2|199286.2|199460.2|199310.2|199422.3|199272.3|503
1608077400000|2020-12-16 00:10:00|199436.4|199286.4|199437.2|199287.2|199444.5|199294.5|199415.3|199265.3|498
1608077700000|2020-12-16 00:15:00|199437.5|199287.5|199448.7|199298.7|199467.6|199317.6|199429.9|199279.9|455
1608078000000|2020-12-16 00:20:00|199449.6|199299.6|199460.2|199310.2|199471.9|199321.9|199435.7|199285.7|359
1608078300000|2020-12-16 00:25:00|199459.5|199309.5|199494.8|199344.8|199501.2|199351.2|199433.9|199283.9|448
1608078600000|2020-12-16 00:30:00|199492|199342|199532.9|199382.9|199534.9|199384.9|199481.6|199331.6|447
1608078900000|2020-12-16 00:35:00|199532.6|199382.6|199515.6|199365.6|199552.8|199402.8|199491.5|199341.5|426
1608079200000|2020-12-16 00:40:00|199515.1|199365.1|199530.8|199380.8|199536.6|199386.6|199501|199351|426
1608079500000|2020-12-16 00:45:00|199530.6|199380.6|199531.9|199381.9|199544.4|199394.4|199525.5|199375.5|303
1608079800000|2020-12-16 00:50:00|199530.5|199380.5|199575.4|199425.4|199623.3|199473.3|199527|199377|480
1608080100000|2020-12-16 00:55:00|199577.1|199427.1|199579.3|199429.3|199620|199470|199571.3|199421.3|421
1608080400000|2020-12-16 01:00:00|199578.4|199428.4|199573.5|199423.5|199595.6|199445.6|199567.9|199417.9|450
1608080700000|2020-12-16 01:05:00|199575.1|199425.1|199577.7|199427.7|199614.9|199464.9|199572.8|199422.8|468
1608081000000|2020-12-16 01:10:00|199577.6|199427.6|199596.1|199446.1|199611.3|199461.3|199563.6|199413.6|490
1608081300000|2020-12-16 01:15:00|199595.5|199445.5|199609.2|199459.2|199614.5|199464.5|199558.9|199408.9|450
1608081600000|2020-12-16 01:20:00|199608.8|199458.8|199644.1|199494.1|199661.5|199511.5|199608.8|199458.8|414
1608081900000|2020-12-16 01:25:00|199639.4|199489.4|199646.2|199496.2|199657.8|199507.8|199634.6|199484.6|300
1608082200000|2020-12-16 01:30:00|199647.5|199497.5|199606.4|199456.4|199731|199581|199606.1|199456.1|568
1608082500000|2020-12-16 01:35:00|199606.2|199456.2|199565.2|199415.2|199625.4|199475.4|199559.3|199409.3|516
1608082800000|2020-12-16 01:40:00|199552.8|199402.8|199624.7|199474.7|199626.3|199476.3|199548.8|199398.8|600
1608083100000|2020-12-16 01:45:00|199623.5|199473.5|199643.2|199493.2|199651.1|199501.1|199587.4|199437.4|563
1608083400000|2020-12-16 01:50:00|199643.9|199493.9|199616.5|199466.5|199697.4|199547.4|199609.7|199459.7|597
1608083700000|2020-12-16 01:55:00|199615.3|199465.3|199658.1|199508.1|199682.9|199532.9|199609.4|199459.4|516
1608084000000|2020-12-16 02:00:00|199658.6|199508.6|199565.5|199415.5|199673.8|199523.8|199548.4|199398.4|500
1608084300000|2020-12-16 02:05:00|199564.8|199414.8|199570.9|199420.9|199595.4|199445.4|199548.1|199398.1|496
1608084600000|2020-12-16 02:10:00|199571|199421|199567.7|199417.7|199589|199439|199559.7|199409.7|416
1608084900000|2020-12-16 02:15:00|199567.8|199417.8|199562.7|199412.7|199573.9|199423.9|199544.6|199394.6|519
1608085200000|2020-12-16 02:20:00|199562.9|199412.9|199568.4|199418.4|199602.2|199452.2|199556.2|199406.2|333
1608085500000|2020-12-16 02:25:00|199569.9|199419.9|199562.9|199412.9|199583|199433|199550.2|199400.2|377
1608085800000|2020-12-16 02:30:00|199557.6|199407.6|199531.8|199381.8|199563.7|199413.7|199513.9|199363.9|377
1608086100000|2020-12-16 02:35:00|199532|199382|199562.3|199412.3|199563|199413|199502.3|199352.3|431
1608086400000|2020-12-16 02:40:00|199563.4|199413.4|199522.8|199372.8|199563.7|199413.7|199518.8|199368.8|339
1608086700000|2020-12-16 02:45:00|199530.4|199380.4|199549.5|199399.5|199557.3|199407.3|199511.9|199361.9|372
1608087000000|2020-12-16 02:50:00|199550.9|199400.9|199560.1|199410.1|199568|199418|199542.5|199392.5|361
1608087300000|2020-12-16 02:55:00|199559.3|199409.3|199499.7|199349.7|199562.5|199412.5|199481.8|199331.8|426
1608087600000|2020-12-16 03:00:00|199502.7|199352.7|199465.1|199315.1|199502.7|199352.7|199435.3|199285.3|428
1608087900000|2020-12-16 03:05:00|199466|199316|199454.7|199304.7|199478.3|199328.3|199422.9|199272.9|376
1608088200000|2020-12-16 03:10:00|199456|199306|199397.1|199247.1|199459.9|199309.9|199354.8|199204.8|497
1608088500000|2020-12-16 03:15:00|199387.8|199237.8|199376.9|199226.9|199428.1|199278.1|199371|199221|499
1608088800000|2020-12-16 03:20:00|199376.5|199226.5|199411.5|199261.5|199427.3|199277.3|199363.3|199213.3|464
1608089100000|2020-12-16 03:25:00|199409.4|199259.4|199411.7|199261.7|199419.2|199269.2|199391.5|199241.5|361
1608089400000|2020-12-16 03:30:00|199411.1|199261.1|199417|199267|199418.9|199268.9|199388.3|199238.3|360
1608089700000|2020-12-16 03:35:00|199417.2|199267.2|199361.6|199211.6|199442.2|199292.2|199346|199196|410
1608090000000|2020-12-16 03:40:00|199362.6|199212.6|199396.7|199246.7|199415.5|199265.5|199355.6|199205.6|438
1608090300000|2020-12-16 03:45:00|199398.2|199248.2|199346|199196|199403.7|199253.7|199317.1|199167.1|393
1608090600000|2020-12-16 03:50:00|199347|199197|199370.2|199220.2|199378.7|199228.7|199315.9|199165.9|440
1608090900000|2020-12-16 03:55:00|199368.8|199218.8|199502.7|199352.7|199514|199364|199366.7|199216.7|509
1608091200000|2020-12-16 04:00:00|199501.4|199351.4|199579.5|199429.5|199579.5|199429.5|199476.8|199326.8|490
1608091500000|2020-12-16 04:05:00|199568.5|199418.5|199605.9|199455.9|199620.1|199470.1|199538.4|199388.4|458
1608091800000|2020-12-16 04:10:00|199605.4|199455.4|199601|199451|199638.7|199488.7|199597.5|199447.5|410
1608092100000|2020-12-16 04:15:00|199599|199449|199596.3|199446.3|199607.4|199457.4|199580.6|199430.6|434
1608092400000|2020-12-16 04:20:00|199596|199446|199549.9|199399.9|199600.9|199450.9|199547.7|199397.7|379
1608092700000|2020-12-16 04:25:00|199552.2|199402.2|199554.8|199404.8|199630.7|199480.7|199552.2|199402.2|496
1608093000000|2020-12-16 04:30:00|199555.3|199405.3|199518.4|199368.4|199563.3|199413.3|199515.2|199365.2|534
1608093300000|2020-12-16 04:35:00|199520.3|199370.3|199482.7|199332.7|199542.7|199392.7|199474.9|199324.9|427
1608093600000|2020-12-16 04:40:00|199483.2|199333.2|199438|199288|199486.1|199336.1|199436.3|199286.3|445
1608093900000|2020-12-16 04:45:00|199438.5|199288.5|199437.1|199287.1|199472.8|199322.8|199426.9|199276.9|548
1608094200000|2020-12-16 04:50:00|199437.2|199287.2|199450.2|199300.2|199469|199319|199419.5|199269.5|470
1608094500000|2020-12-16 04:55:00|199449.7|199299.7|199427.9|199277.9|199451.6|199301.6|199410.7|199260.7|483
1608094800000|2020-12-16 05:00:00|199427.6|199277.6|199435.6|199285.6|199452|199302|199392|199242|478
1608095100000|2020-12-16 05:05:00|199434.9|199284.9|199559.8|199409.8|199571.2|199421.2|199433.7|199283.7|581
1608095400000|2020-12-16 05:10:00|199562.1|199412.1|199518.1|199368.1|199574|199424|199499.4|199349.4|651
1608095700000|2020-12-16 05:15:00|199517.4|199367.4|199543.9|199393.9|199565.7|199415.7|199501.6|199351.6|397
1608096000000|2020-12-16 05:20:00|199545.7|199395.7|199551.5|199401.5|199575|199425|199507.2|199357.2|444
1608096300000|2020-12-16 05:25:00|199549.1|199399.1|199465.9|199315.9|199564.6|199414.6|199461.6|199311.6|396
1608096600000|2020-12-16 05:30:00|199467|199317|199360.8|199210.8|199476.7|199326.7|199356.8|199206.8|480
1608096900000|2020-12-16 05:35:00|199362.4|199212.4|199351.8|199201.8|199375.3|199225.3|199309.3|199159.3|473
1608097200000|2020-12-16 05:40:00|199351.7|199201.7|199382.5|199232.5|199404.7|199254.7|199349.2|199199.2|532
1608097500000|2020-12-16 05:45:00|199381.6|199231.6|199353.2|199203.2|199402.8|199252.8|199347.1|199197.1|558
1608097800000|2020-12-16 05:50:00|199358.6|199208.6|199280.2|199130.2|199365.9|199215.9|199252.6|199102.6|506
1608098100000|2020-12-16 05:55:00|199277.4|199127.4|199278.5|199128.5|199306.3|199156.3|199260.9|199110.9|416
1608098400000|2020-12-16 06:00:00|199281.2|199131.2|199395.8|199245.8|199397.4|199247.4|199281.2|199131.2|430
1608098700000|2020-12-16 06:05:00|199397|199247|199396.6|199246.6|199426.3|199276.3|199348.3|199198.3|448
1608099000000|2020-12-16 06:10:00|199399.1|199249.1|199482.1|199332.1|199482.1|199332.1|199382.2|199232.2|442
1608099300000|2020-12-16 06:15:00|199482.4|199332.4|199434.5|199284.5|199484.7|199334.7|199400|199250|468
1608099600000|2020-12-16 06:20:00|199433.2|199283.2|199475.8|199325.8|199493.2|199343.2|199419.2|199269.2|356
1608099900000|2020-12-16 06:25:00|199474.4|199324.4|199412.7|199262.7|199476.2|199326.2|199393.5|199243.5|456
1608100200000|2020-12-16 06:30:00|199403.2|199253.2|199245.4|199095.4|199403.3|199253.3|199230.1|199080.1|550
1608100500000|2020-12-16 06:35:00|199240.5|199090.5|199202.7|199052.7|199281.3|199131.3|199198.2|199048.2|366
1608100800000|2020-12-16 06:40:00|199202.1|199052.1|199180.4|199030.4|199230.9|199080.9|199177.3|199027.3|333
1608101100000|2020-12-16 06:45:00|199182|199032|199152.1|199002.1|199191.9|199041.9|199147.2|198997.2|304
1608101400000|2020-12-16 06:50:00|199151.3|199001.3|199105.5|198955.5|199154.7|199004.7|199085.7|198935.7|299
1608101700000|2020-12-16 06:55:00|199107.7|198957.7|199149.3|198999.3|199185.9|199035.9|199099.9|198949.9|388
1608102000000|2020-12-16 07:00:00|199147.9|198997.9|199054|198904|199186.1|199036.1|199007.4|198857.4|638
1608102300000|2020-12-16 07:05:00|199054.7|198904.7|199043.2|198893.2|199090.2|198940.2|198952.4|198802.4|674
1608102600000|2020-12-16 07:10:00|199041.8|198891.8|199019.8|198869.8|199066.3|198916.3|198985.9|198835.9|581
1608102900000|2020-12-16 07:15:00|199019.3|198869.3|198962.7|198812.7|199068.9|198945.6|198957.5|198807.5|663
1608103200000|2020-12-16 07:20:00|198961.4|198811.4|199096.2|198946.2|199105.2|198955.2|198961.4|198811.4|650
1608103500000|2020-12-16 07:25:00|199097.8|198947.8|199049.6|198899.6|199138.7|198988.7|199046|198896|661
1608103800000|2020-12-16 07:30:00|199052.2|198902.2|198987.9|198837.9|199054.8|198904.8|198971.7|198821.7|488
1608104100000|2020-12-16 07:35:00|198987.4|198837.4|198938.3|198788.3|199045.4|198895.4|198934.3|198784.3|515
1608104400000|2020-12-16 07:40:00|198924.1|198774.1|198954.4|198804.4|198958.2|198808.2|198872.2|198722.2|617
1608104700000|2020-12-16 07:45:00|198952.4|198802.4|198953.1|198803.1|198961.9|198811.9|198931.8|198781.8|579
1608105000000|2020-12-16 07:50:00|198948.8|198798.8|198916.8|198766.8|198957.2|198807.2|198866.7|198716.7|580
1608105300000|2020-12-16 07:55:00|198916.4|198766.4|199057.4|198907.4|199066.6|198933.1|198912.6|198762.6|637
1608105600000|2020-12-16 08:00:00|199057.8|198907.8|199097.3|198947.3|199144.3|198994.3|199013.2|198863.2|832
1608105900000|2020-12-16 08:05:00|199097.2|198947.2|199067.6|198917.6|199108.5|198958.5|198973.1|198823.1|864
1608106200000|2020-12-16 08:10:00|199067.3|198917.3|198984.7|198834.7|199083.3|198933.3|198979.4|198829.4|701
1608106500000|2020-12-16 08:15:00|198976.3|198826.3|198781.6|198631.6|198982.1|198859|198775.2|198625.2|840
1608106800000|2020-12-16 08:20:00|198780.4|198630.4|198805.4|198655.4|198808.3|198658.3|198654.2|198504.2|757
1608107100000|2020-12-16 08:25:00|198805.3|198655.3|198697.7|198547.7|198811.4|198661.4|198687|198537|679
1608107400000|2020-12-16 08:30:00|198683.6|198533.6|198460.6|198310.6|198683.6|198533.6|198410.2|198291.1|869
1608107700000|2020-12-16 08:35:00|198459.2|198309.2|198573.1|198423.1|198611.6|198461.6|198382.8|198232.8|818
1608108000000|2020-12-16 08:40:00|198573.7|198423.7|198601.7|198451.7|198681.5|198531.5|198518.9|198368.9|749
1608108300000|2020-12-16 08:45:00|198602.6|198452.6|198446.9|198296.9|198604.1|198454.1|198410.3|198260.3|713
1608108600000|2020-12-16 08:50:00|198447.2|198297.2|198451.8|198301.8|198515.8|198365.8|198346.7|198196.7|835
1608108900000|2020-12-16 08:55:00|198453|198303|198415.6|198265.6|198460.7|198310.7|198352|198202|696
1608109200000|2020-12-16 09:00:00|198412.7|198262.7|198458.5|198308.5|198612.9|198462.9|198412.7|198262.7|788
1608109500000|2020-12-16 09:05:00|198460.4|198310.4|198409.7|198259.7|198478.7|198328.7|198403.6|198253.6|713
1608109800000|2020-12-16 09:10:00|198419.7|198269.7|198366.3|198216.3|198602.7|198452.7|198361.2|198211.2|683
1608110100000|2020-12-16 09:15:00|198376|198226|198405.1|198255.1|198478.8|198328.8|198312.1|198162.1|754
1608110400000|2020-12-16 09:20:00|198425.5|198275.5|198353.6|198203.6|198489.7|198339.7|198335|198185|734
1608110700000|2020-12-16 09:25:00|198351.7|198201.7|198353.6|198203.6|198376.9|198226.9|198257|198107|728
1608111000000|2020-12-16 09:30:00|198349|198199|198387.9|198237.9|198454.5|198304.5|198268.8|198118.8|695
1608111300000|2020-12-16 09:35:00|198388|198238|198416.8|198266.8|198501.8|198351.8|198381.3|198231.3|634
1608111600000|2020-12-16 09:40:00|198429.2|198279.2|198548.3|198398.3|198554|198404|198369.4|198219.4|674
1608111900000|2020-12-16 09:45:00|198549.3|198399.3|198474.3|198324.3|198552.4|198402.4|198454.5|198304.5|738
1608112200000|2020-12-16 09:50:00|198476.6|198326.6|198440.1|198290.1|198478.6|198328.6|198398.4|198248.4|620
1608112500000|2020-12-16 09:55:00|198438.8|198288.8|198340.9|198190.9|198444.1|198294.1|198316|198166|708
1608112800000|2020-12-16 10:00:00|198344.6|198194.6|198392.7|198242.7|198414.4|198264.4|198305.6|198155.6|793
1608113100000|2020-12-16 10:05:00|198392.9|198242.9|198465.2|198315.2|198468.1|198318.1|198340.4|198190.4|719
1608113400000|2020-12-16 10:10:00|198465.7|198315.7|198468.7|198318.7|198513.5|198363.5|198461.3|198311.3|639
1608113700000|2020-12-16 10:15:00|198467.9|198317.9|198552.7|198402.7|198561.9|198411.9|198463.2|198313.2|582
1608114000000|2020-12-16 10:20:00|198556|198406|198499.3|198349.3|198564.5|198414.5|198478.7|198328.7|562
1608114300000|2020-12-16 10:25:00|198499|198349|198441.7|198291.7|198499|198349|198413.5|198263.5|720
1608114600000|2020-12-16 10:30:00|198442.2|198292.2|198529.8|198379.8|198559.5|198409.5|198433.5|198283.5|676
1608114900000|2020-12-16 10:35:00|198529.9|198379.9|198521|198371|198595.2|198445.2|198503.5|198353.5|546
1608115200000|2020-12-16 10:40:00|198515.9|198365.9|198569.5|198419.5|198649.3|198501|198509.2|198359.2|719
1608115500000|2020-12-16 10:45:00|198565.4|198415.4|198478.4|198328.4|198600.6|198450.6|198450|198300|615
1608115800000|2020-12-16 10:50:00|198477.7|198327.7|198639.6|198489.6|198646.9|198496.9|198470.2|198320.2|702
1608116100000|2020-12-16 10:55:00|198640.5|198490.5|198563.6|198413.6|198641.2|198491.2|198561.5|198411.5|557
1608116400000|2020-12-16 11:00:00|198560.6|198410.6|198631.4|198481.4|198699.1|198549.1|198560.6|198410.6|666
1608116700000|2020-12-16 11:05:00|198630.6|198480.6|198557.2|198407.2|198636.8|198486.8|198557.2|198407.2|578
1608117000000|2020-12-16 11:10:00|198554.9|198404.9|198707.7|198557.7|198716.9|198566.9|198554.9|198404.9|599
1608117300000|2020-12-16 11:15:00|198709.3|198559.3|198607.4|198457.4|198732.3|198582.3|198603.9|198453.9|588
1608117600000|2020-12-16 11:20:00|198605|198455|198757.2|198607.2|198761.6|198611.6|198604.1|198454.1|634
1608117900000|2020-12-16 11:25:00|198756.6|198606.6|198805.7|198655.7|198809.5|198659.5|198696.8|198546.8|566
1608118200000|2020-12-16 11:30:00|198808.4|198658.4|198924.5|198774.5|199024.6|198874.6|198793.6|198643.6|666
1608118500000|2020-12-16 11:35:00|198928.9|198778.9|199078.2|198928.2|199120.4|198970.4|198919.6|198769.6|651
1608118800000|2020-12-16 11:40:00|199077.8|198927.8|198997.7|198847.7|199101.2|198951.2|198990.2|198840.2|724
1608119100000|2020-12-16 11:45:00|198997.3|198847.3|198944.1|198794.1|198997.9|198847.9|198911.3|198761.3|647
1608119400000|2020-12-16 11:50:00|198944.2|198794.2|198984.9|198834.9|198993.2|198843.2|198869.6|198719.6|541
1608119700000|2020-12-16 11:55:00|198983.6|198833.6|198911.1|198761.1|198996.7|198846.7|198906.3|198756.3|521
1608120000000|2020-12-16 12:00:00|198912.3|198762.3|199085.7|198935.7|199127.7|198977.7|198904.1|198754.1|635
1608120300000|2020-12-16 12:05:00|199087|198937|198990.3|198840.3|199113|198963|198938.7|198788.7|700
1608120600000|2020-12-16 12:10:00|198991.6|198841.6|199094.9|198944.9|199109.2|198959.2|198903.9|198753.9|687
1608120900000|2020-12-16 12:15:00|199095|198945|199092.9|198942.9|199144.3|198994.3|198995.8|198845.8|730
1608121200000|2020-12-16 12:20:00|199092.4|198942.4|198940|198790|199104.7|198954.7|198928.8|198778.8|763
1608121500000|2020-12-16 12:25:00|198943.2|198793.2|198778.2|198628.2|198946.4|198796.4|198769.6|198619.6|614
1608121800000|2020-12-16 12:30:00|198786.1|198636.1|198535.8|198385.8|198796.1|198646.1|198518.3|198383.9|706
1608122100000|2020-12-16 12:35:00|198535.9|198385.9|198378.9|198228.9|198559.1|198426.9|198365.6|198215.6|675
1608122400000|2020-12-16 12:40:00|198378.8|198228.8|198481.3|198331.3|198545|198395|198376.4|198226.4|682
1608122700000|2020-12-16 12:45:00|198481.4|198331.4|198749.4|198599.4|198760.6|198610.6|198474.3|198324.3|695
1608123000000|2020-12-16 12:50:00|198750.1|198600.1|198787.6|198637.6|198863.4|198723.3|198679.9|198584.4|666
1608123300000|2020-12-16 12:55:00|198789.2|198639.2|198654.6|198504.6|198810.1|198660.1|198643.8|198493.8|606
1608123600000|2020-12-16 13:00:00|198658.8|198508.8|198787.5|198637.5|198941.8|198791.8|198655.3|198505.3|811
1608123900000|2020-12-16 13:05:00|198789.3|198639.3|198864.9|198714.9|198904.3|198754.3|198678.3|198555.1|738
1608124200000|2020-12-16 13:10:00|198865|198715|198714.6|198564.6|198866.7|198716.7|198702.2|198554.6|686
1608124500000|2020-12-16 13:15:00|198716.6|198566.6|198658.5|198508.5|198780.5|198630.5|198616.4|198466.4|754
1608124800000|2020-12-16 13:20:00|198659|198509|198654.9|198504.9|198767.5|198671.4|198613.9|198484|851
1608125100000|2020-12-16 13:25:00|198654.8|198504.8|198749.5|198452.3|198808.1|198658.1|198638.5|198442|824
1608125400000|2020-12-16 13:30:00|198753.5|198486.3|198845.2|198695.2|198993.6|198843.6|198595|198373.9|969
1608125700000|2020-12-16 13:35:00|198839.4|198689.4|198847.4|198697.4|198974.3|198824.3|198826.7|198676.7|803
1608126000000|2020-12-16 13:40:00|198865.1|198715.1|198769.7|198719.7|199024.9|198874.9|198766.9|198674.4|857
1608126300000|2020-12-16 13:45:00|198817.9|198667.9|198790.8|198640.8|198891.5|198741.5|198722.6|198572.6|831
1608126600000|2020-12-16 13:50:00|198790.1|198640.1|198649.4|198499.4|198794.3|198644.3|198594|198491.3|760
1608126900000|2020-12-16 13:55:00|198651.8|198501.8|198809.4|198659.4|198889.9|198781|198646.8|198496.8|840
1608127200000|2020-12-16 14:00:00|198807.3|198657.3|198733.2|198583.2|198862|198712|198709.1|198559.1|857
1608127500000|2020-12-16 14:05:00|198734.9|198584.9|198841.8|198691.8|198868.4|198718.4|198660.1|198553.2|769
1608127800000|2020-12-16 14:10:00|198840.9|198690.9|199010.9|198860.9|199045.7|198895.7|198792.9|198675.3|749
1608128100000|2020-12-16 14:15:00|199007.6|198857.6|199132.7|198982.7|199201.5|199051.5|198939.8|198837.3|741
1608128400000|2020-12-16 14:20:00|199127.8|198977.8|199376.4|199226.4|199378.5|199228.5|199127.8|198977.8|739
1608128700000|2020-12-16 14:25:00|199372.5|199222.5|199405.6|199255.6|199486.5|199336.5|199321.7|199185.4|848
1608129000000|2020-12-16 14:30:00|199407.3|199257.3|199243.7|199093.7|199479.8|199380.3|199212.8|199062.8|953
1608129300000|2020-12-16 14:35:00|199246.4|199096.4|199270.3|199120.3|199375.6|199263.3|199180.7|199081|923
1608129600000|2020-12-16 14:40:00|199271.1|199121.1|199327.1|199177.1|199462.6|199324.9|199193.2|199065.3|938
1608129900000|2020-12-16 14:45:00|199340.9|199190.9|199485.2|199335.2|199540.3|199390.3|199194.6|199050.1|934
1608130200000|2020-12-16 14:50:00|199485.8|199335.8|199557.2|199407.2|199613.3|199474.6|199415.3|199312.7|925
1608130500000|2020-12-16 14:55:00|199557.9|199407.9|199644.2|199494.2|199681.1|199562.3|199508.5|199358.5|807
1608130800000|2020-12-16 15:00:00|199641.3|199491.3|199596.2|199446.2|199875.3|199753.9|199588.1|199438.1|916
1608131100000|2020-12-16 15:05:00|199596.8|199446.8|199701.9|199551.9|199737.4|199634.4|199592.6|199442.6|903
1608131400000|2020-12-16 15:10:00|199701.7|199551.7|199844|199694|199859.4|199747.2|199689.3|199539.3|899
1608131700000|2020-12-16 15:15:00|199841.1|199691.1|199718.7|199568.7|199863.9|199713.9|199611.8|199461.8|924
1608132000000|2020-12-16 15:20:00|199718.9|199568.9|199836.1|199686.1|199938.8|199805.3|199718.9|199568.9|946
1608132300000|2020-12-16 15:25:00|199837.5|199687.5|199639.1|199489.1|199846.4|199696.4|199632.4|199482.4|931
1608132600000|2020-12-16 15:30:00|199642.9|199492.9|199593.2|199443.2|199680.6|199543.1|199496.3|199346.3|832
1608132900000|2020-12-16 15:35:00|199593.3|199443.3|199532.9|199382.9|199594.6|199465.6|199448.8|199348.5|768
1608133200000|2020-12-16 15:40:00|199543.4|199393.4|199403|199253|199544.6|199408.3|199387.4|199237.4|833
1608133500000|2020-12-16 15:45:00|199401.7|199251.7|199541.9|199391.9|199606.2|199456.2|199363.3|199251.7|826
1608133800000|2020-12-16 15:50:00|199545.4|199395.4|199543.2|199393.2|199571|199421|199475.2|199325.2|773
1608134100000|2020-12-16 15:55:00|199543.7|199393.7|199656.4|199606.4|199751.5|199613.6|199511.8|199393.7|917
1608134400000|2020-12-16 16:00:00|199656.5|199606.5|199667.9|199517.9|199744.1|199606.5|199635.2|199487.7|827
1608134700000|2020-12-16 16:05:00|199667.5|199517.5|199767.2|199617.2|199776.1|199626.1|199606.1|199478.9|758
1608135000000|2020-12-16 16:10:00|199770.2|199620.2|199751.3|199601.3|199770.2|199635.3|199648.2|199498.2|656
1608135300000|2020-12-16 16:15:00|199744.1|199594.1|199830.9|199680.9|199914.8|199765.7|199703.8|199553.8|795
1608135600000|2020-12-16 16:20:00|199831.5|199681.5|199694.6|199544.6|199832|199712.3|199626.6|199513.3|734
1608135900000|2020-12-16 16:25:00|199694.9|199544.9|199698.4|199548.4|199743.5|199593.5|199591.4|199482.9|682
1608136200000|2020-12-16 16:30:00|199693.8|199543.8|199674.2|199524.2|199727.5|199618.1|199609.3|199492.6|782
1608136500000|2020-12-16 16:35:00|199678.3|199528.3|199716|199566|199727.7|199623.7|199626.7|199513.9|574
1608136800000|2020-12-16 16:40:00|199714.3|199564.3|199695.7|199545.7|199759.1|199653.9|199669.4|199525.1|692
1608137100000|2020-12-16 16:45:00|199695.8|199545.8|199569.1|199419.1|199705.5|199555.5|199527.2|199377.2|664
1608137400000|2020-12-16 16:50:00|199570.4|199420.4|199531.1|199381.1|199613.9|199510.9|199454.9|199355.9|572
1608137700000|2020-12-16 16:55:00|199530|199380|199608.6|199458.6|199633.9|199518.5|199498.4|199370.1|657
1608138000000|2020-12-16 17:00:00|199603.8|199453.8|199574.6|199424.6|199614.4|199496|199521|199408.9|720
1608138300000|2020-12-16 17:05:00|199574|199424|199462.5|199312.5|199584.2|199434.2|199448.9|199298.9|635
1608138600000|2020-12-16 17:10:00|199461.6|199311.6|199469.5|199319.5|199516.7|199366.7|199448.4|199298.4|599
1608138900000|2020-12-16 17:15:00|199470.6|199320.6|199594.6|199444.6|199631.9|199481.9|199458.5|199308.5|582
1608139200000|2020-12-16 17:20:00|199594.5|199444.5|199594.3|199444.3|199626.1|199476.1|199498|199390.4|613
1608139500000|2020-12-16 17:25:00|199594.5|199444.5|199590.8|199440.8|199613.6|199503.3|199532.1|199425.7|591
1608139800000|2020-12-16 17:30:00|199538.2|199488.2|199573.5|199423.5|199700.7|199575.9|199526.1|199420.6|603
1608140100000|2020-12-16 17:35:00|199574.2|199424.2|199454.7|199304.7|199574.2|199424.2|199371.9|199269.1|609
1608140400000|2020-12-16 17:40:00|199457|199307|199469|199319|199539.8|199420.1|199452.7|199302.7|520
1608140700000|2020-12-16 17:45:00|199469.1|199319.1|199453.8|199303.8|199531.2|199417.8|199382.1|199288.7|698
1608141000000|2020-12-16 17:50:00|199454.5|199304.5|199468.9|199318.9|199553.7|199447.6|199414.4|199298|684
1608141300000|2020-12-16 17:55:00|199468.2|199318.2|199303.1|199153.1|199475.5|199325.5|199277.8|199127.8|696
1608141600000|2020-12-16 18:00:00|199302|199152|199256.6|199106.6|199339.9|199240.2|199182.3|199056.6|615
1608141900000|2020-12-16 18:05:00|199258.8|199108.8|199367.6|199217.6|199400.3|199250.3|199235.5|199103.6|583
1608142200000|2020-12-16 18:10:00|199367.9|199217.9|199375.9|199225.9|199393.5|199266.5|199226.8|199115.5|611
1608142500000|2020-12-16 18:15:00|199373.4|199223.4|199367.8|199217.8|199394.3|199244.3|199347|199197|608
1608142800000|2020-12-16 18:20:00|199368.7|199218.7|199377.8|199227.8|199404.4|199302.9|199295.4|199190.9|650
1608143100000|2020-12-16 18:25:00|199378|199228|199327.8|199177.8|199404.7|199254.7|199316.1|199166.1|591
1608143400000|2020-12-16 18:30:00|199324.7|199174.7|199275.6|199125.6|199388.9|199283.7|199260|199110|561
1608143700000|2020-12-16 18:35:00|199275.4|199125.4|199247.6|199097.6|199275.8|199125.8|199162.4|199023.1|590
1608144000000|2020-12-16 18:40:00|199249.4|199099.4|199259.9|199109.9|199292.2|199144.7|199194.7|199091.3|670
1608144300000|2020-12-16 18:45:00|199260.6|199110.6|199297.4|199147.4|199334.9|199225.5|199178.4|199028.4|643
1608144600000|2020-12-16 18:50:00|199299.5|199149.5|199338.1|199188.1|199347.1|199197.1|199242.1|199132.7|582
1608144900000|2020-12-16 18:55:00|199337.8|199187.8|199199.3|198938|199343.2|199193.2|199067.6|198885.6|706
1608145200000|2020-12-16 19:00:00|199131.1|198981.1|199282.2|199132.2|199570.6|199420.6|199071.6|198856|1048
1608145500000|2020-12-16 19:05:00|199278.2|199128.2|199532|199382|199654.9|199504.9|199278.2|199128.2|914
1608145800000|2020-12-16 19:10:00|199517|199367|199490.1|199340.1|199627.6|199477.6|199446|199296|900
1608146100000|2020-12-16 19:15:00|199489.8|199339.8|199887.7|199737.7|199959|199809|199489.8|199339.8|1025
1608146400000|2020-12-16 19:20:00|199885.8|199735.8|199753.7|199603.7|200067|199917|199733.1|199583.1|929
1608146700000|2020-12-16 19:25:00|199752.5|199602.5|199780.9|199630.9|199820.6|199670.6|199691.4|199541.4|834
1608147000000|2020-12-16 19:30:00|199783|199633|199531.4|199381.4|199785.4|199635.4|199499.8|199349.8|929
1608147300000|2020-12-16 19:35:00|199541|199391|199237|199087|199549.6|199399.6|199142.3|198992.3|941
1608147600000|2020-12-16 19:40:00|199237.6|199087.6|199256.4|199106.4|199367.8|199217.8|199128.4|198978.4|854
1608147900000|2020-12-16 19:45:00|199256.1|199106.1|199301|199151|199357.4|199207.4|199241.5|199091.5|899
1608148200000|2020-12-16 19:50:00|199301.5|199151.5|199322.1|199272.1|199375.6|199274.7|199213.1|199115.6|849
1608148500000|2020-12-16 19:55:00|199323.1|199273.1|199469.7|199319.7|199476.4|199340.2|199315.7|199181.2|825
1608148800000|2020-12-16 20:00:00|199476.1|199326.1|199150.8|199000.8|199495.9|199345.9|199148|198998|923
1608149100000|2020-12-16 20:05:00|199156.8|199006.8|199110.2|198960.2|199246.2|199096.2|199071.3|198921.3|931
1608149400000|2020-12-16 20:10:00|199113.8|198963.8|198922.6|198772.6|199149.7|198999.7|198903.1|198753.1|829
1608149700000|2020-12-16 20:15:00|198924.8|198774.8|198805.2|198655.2|198978.4|198828.4|198802.7|198652.7|830
1608150000000|2020-12-16 20:20:00|198806.4|198656.4|198730.6|198580.6|198846.8|198696.8|198666|198516|870
1608150300000|2020-12-16 20:25:00|198728.6|198578.6|198647.2|198497.2|198767.7|198617.7|198547.3|198397.3|852
1608150600000|2020-12-16 20:30:00|198648.9|198498.9|198693|198543|198712.4|198562.4|198486|198336|765
1608150900000|2020-12-16 20:35:00|198694.3|198544.3|198742.3|198592.3|198805.3|198655.3|198644.6|198494.6|761
1608151200000|2020-12-16 20:40:00|198744|198594|198776.8|198626.8|198802|198652|198726.2|198576.2|725
1608151500000|2020-12-16 20:45:00|198776.1|198626.1|198806|198656|198971.7|198821.7|198741.6|198591.6|717
1608151800000|2020-12-16 20:50:00|198823|198673|198809.6|198659.6|198912.9|198762.9|198801.6|198651.6|782
1608152100000|2020-12-16 20:55:00|198807.9|198657.9|199035|198885|199105.1|198955.1|198752.4|198602.4|847
1608152400000|2020-12-16 21:00:00|199019.1|198869.1|198973.3|198823.3|199066.4|198916.4|198956.9|198806.9|719
1608152700000|2020-12-16 21:05:00|198959.5|198809.5|199007.8|198857.8|199012.4|198862.4|198956.7|198806.7|591
1608153000000|2020-12-16 21:10:00|199006.1|198856.1|199046.3|198896.3|199059.2|198909.2|199002.7|198852.7|504
1608153300000|2020-12-16 21:15:00|199039.5|198889.5|199099.9|198949.9|199103.1|198953.1|199039|198889|423
1608153600000|2020-12-16 21:20:00|199100.3|198950.3|199140.3|198990.3|199155.1|199005.1|199094.1|198944.1|512
1608153900000|2020-12-16 21:25:00|199140.7|198990.7|198878.6|198728.6|199147.1|198997.1|198871.8|198721.8|466
1608154200000|2020-12-16 21:30:00|198876.2|198726.2|198867.4|198717.4|198929.4|198779.4|198842.8|198692.8|597
1608154500000|2020-12-16 21:35:00|198868|198718|198887.7|198737.7|198893.7|198743.7|198740.2|198590.2|643
1608154800000|2020-12-16 21:40:00|198887.1|198737.1|198721.7|198571.7|198887.1|198737.1|198716.1|198566.1|529
1608155100000|2020-12-16 21:45:00|198718.9|198568.9|198600.7|198450.7|198725.3|198575.3|198586.7|198436.7|419
1608155400000|2020-12-16 21:50:00|198601.1|198451.1|198477.1|198327.1|198607|198457|198464.3|198314.3|356
1608155700000|2020-12-16 21:55:00|198488.9|198338.9|198759.7|198440.7|198759.7|198440.7|198439.7|198289.7|479
1608156000000|2020-12-16 22:00:00|198770.2|198451.2|198787|198468|198805.5|198486.5|198766.7|198447.7|57
1608156300000|2020-12-16 22:05:00|198834.5|198515.5|198832.1|198513.1|198837.9|198518.9|198719.2|198400.2|355
1608156600000|2020-12-16 22:10:00|198831.9|198512.9|198776.5|198457.5|198854.2|198535.2|198737|198418|266
1608156900000|2020-12-16 22:15:00|198759.1|198440.1|198787.3|198468.3|198824.2|198505.2|198735.4|198416.4|282
1608157200000|2020-12-16 22:20:00|198785.3|198466.3|198791.2|198472.2|198814.9|198495.9|198543.9|198224.9|289
1608157500000|2020-12-16 22:25:00|198825.3|198506.3|198766.9|198447.9|198829.7|198510.7|198747|198428|150
1608157800000|2020-12-16 22:30:00|198781.3|198462.3|198771.5|198452.5|198802.1|198483.1|198750.4|198431.4|322
1608158100000|2020-12-16 22:35:00|198771.4|198452.4|198791.9|198472.9|198812.6|198493.6|198695.5|198376.5|370
1608158400000|2020-12-16 22:40:00|198808.4|198489.4|198748.3|198429.3|198808.4|198489.4|198685.3|198366.3|494
1608158700000|2020-12-16 22:45:00|198742.8|198423.8|198727.2|198408.2|198771.3|198452.3|198686.1|198367.1|362
1608159000000|2020-12-16 22:50:00|198726.7|198407.7|198732.4|198413.4|198777.6|198458.6|198683.1|198364.1|356
1608159300000|2020-12-16 22:55:00|198711|198392|198758.1|198439.1|198813|198494|198684.4|198365.4|304
1608159600000|2020-12-16 23:00:00|198760.9|198441.9|198766.5|198447.5|198790|198526.2|198674.6|198355.6|738
1608159900000|2020-12-16 23:05:00|198786.8|198467.8|198650.2|198500.2|198828.8|198556.5|198642.3|198447.7|500
1608160200000|2020-12-16 23:10:00|198657.9|198507.9|198687|198537|198696.8|198546.8|198653|198503|275
1608160500000|2020-12-16 23:15:00|198688|198538|198667.7|198517.7|198691.6|198541.6|198659.7|198509.7|421
1608160800000|2020-12-16 23:20:00|198668.1|198518.1|198676.3|198526.3|198688|198538|198649.5|198499.5|310
1608161100000|2020-12-16 23:25:00|198674.8|198524.8|198657.7|198507.7|198682.3|198532.3|198655.4|198505.4|359
1608161400000|2020-12-16 23:30:00|198661.3|198511.3|198691.5|198541.5|198693.8|198543.8|198644|198494|419
1608161700000|2020-12-16 23:35:00|198691.2|198541.2|198752.5|198602.5|198757.5|198607.5|198679|198529|351
1608162000000|2020-12-16 23:40:00|198752.1|198602.1|198770.3|198620.3|198785.5|198635.5|198735.5|198585.5|367
1608162300000|2020-12-16 23:45:00|198768.4|198618.4|198739.1|198589.1|198769.3|198619.3|198717.3|198567.3|452
1608162600000|2020-12-16 23:50:00|198731.7|198581.7|198761.6|198611.6|198798.2|198648.2|198730.9|198580.9|398
1608162900000|2020-12-16 23:55:00|198761.4|198611.4|198840.7|198690.7|198840.7|198690.7|198755.3|198605.3|374
1608163200000|2020-12-17 00:00:00|198838.2|198688.2|198876.7|198726.7|198983.9|198833.9|198832.1|198682.1|559
1608163500000|2020-12-17 00:05:00|198873.8|198723.8|198853.2|198703.2|198907.8|198757.8|198818.4|198668.4|565
1608163800000|2020-12-17 00:10:00|198856.4|198706.4|198896.9|198746.9|198906.4|198756.4|198808.4|198658.4|498
1608164100000|2020-12-17 00:15:00|198895.9|198745.9|198877.5|198727.5|198921.5|198771.5|198867.4|198717.4|412
1608164400000|2020-12-17 00:20:00|198874|198724|198811.9|198661.9|198879.8|198729.8|198810.3|198660.3|395
1608164700000|2020-12-17 00:25:00|198812.1|198662.1|198903.4|198753.4|198907.6|198757.6|198811|198661|367
1608165000000|2020-12-17 00:30:00|198900.9|198750.9|198811.5|198661.5|198900.9|198750.9|198725.4|198575.4|724
1608165300000|2020-12-17 00:35:00|198810.9|198660.9|198763.3|198613.3|198839.3|198689.3|198736|198586|516
1608165600000|2020-12-17 00:40:00|198763.4|198613.4|198757.5|198607.5|198773.6|198623.6|198725.6|198575.6|459
1608165900000|2020-12-17 00:45:00|198757|198607|198760.3|198610.3|198773.7|198623.7|198746|198596|390
1608166200000|2020-12-17 00:50:00|198760.2|198610.2|198791.5|198641.5|198800.5|198650.5|198756.4|198606.4|463
1608166500000|2020-12-17 00:55:00|198789.7|198639.7|198766.4|198616.4|198819.7|198669.7|198754.3|198604.3|541
1608166800000|2020-12-17 01:00:00|198766.7|198616.7|198856.2|198706.2|198866|198716|198708.8|198558.8|659
1608167100000|2020-12-17 01:05:00|198855.8|198705.8|198771.1|198621.1|198871.1|198721.1|198734.7|198584.7|644
1608167400000|2020-12-17 01:10:00|198772.7|198622.7|198781.5|198631.5|198789.2|198639.2|198736.3|198586.3|604
1608167700000|2020-12-17 01:15:00|198780.3|198630.3|198585.7|198435.7|198794.7|198644.7|198573.8|198423.8|655
1608168000000|2020-12-17 01:20:00|198585.3|198435.3|198503.7|198353.7|198667.1|198517.1|198451.2|198301.2|744
1608168300000|2020-12-17 01:25:00|198506.3|198356.3|198468.8|198318.8|198587.4|198437.4|198460.1|198310.1|690
1608168600000|2020-12-17 01:30:00|198467.7|198317.7|198583.8|198433.8|198589.2|198439.2|198434.1|198284.1|678
1608168900000|2020-12-17 01:35:00|198584|198434|198669.3|198519.3|198673.6|198523.6|198534|198384|720
1608169200000|2020-12-17 01:40:00|198666.9|198516.9|198649.6|198499.6|198674.1|198524.1|198573.6|198423.6|647
1608169500000|2020-12-17 01:45:00|198650.5|198500.5|198701.7|198551.7|198705.2|198555.2|198645.2|198495.2|691
1608169800000|2020-12-17 01:50:00|198700.9|198550.9|198659.3|198509.3|198704|198554|198619.8|198469.8|687
1608170100000|2020-12-17 01:55:00|198659.2|198509.2|198602.3|198452.3|198693.2|198543.2|198602.3|198452.3|605
1608170400000|2020-12-17 02:00:00|198602.7|198452.7|198560.7|198410.7|198629.8|198491.5|198541.4|198400|606
1608170700000|2020-12-17 02:05:00|198563.3|198413.3|198643.9|198493.9|198650.3|198500.3|198560|198410|510
1608171000000|2020-12-17 02:10:00|198642.1|198492.1|198676.3|198526.3|198725.6|198575.6|198624.7|198474.7|564
1608171300000|2020-12-17 02:15:00|198676.4|198526.4|198657.7|198507.7|198693.7|198543.7|198608.6|198458.6|554
1608171600000|2020-12-17 02:20:00|198657|198507|198611.9|198461.9|198674.7|198524.7|198591.3|198441.3|495
1608171900000|2020-12-17 02:25:00|198612.6|198462.6|198650.6|198500.6|198655|198505|198596.6|198446.6|479
1608172200000|2020-12-17 02:30:00|198648.4|198498.4|198636.9|198486.9|198652.4|198502.4|198602.5|198452.5|480
1608172500000|2020-12-17 02:35:00|198636.6|198486.6|198661|198511|198685.5|198535.5|198579.8|198429.8|480
1608172800000|2020-12-17 02:40:00|198662.1|198512.1|198574.2|198424.2|198662.8|198512.8|198569.5|198419.5|445
1608173100000|2020-12-17 02:45:00|198573.9|198423.9|198548.2|198398.2|198575.8|198425.8|198541.3|198391.3|343
1608173400000|2020-12-17 02:50:00|198551.9|198401.9|198451.8|198301.8|198564.7|198423.1|198448.6|198298.6|458
1608173700000|2020-12-17 02:55:00|198453.9|198303.9|198379.7|198229.7|198453.9|198303.9|198362.6|198212.6|559
1608174000000|2020-12-17 03:00:00|198381.1|198231.1|198313.3|198163.3|198384.6|198234.6|198312.2|198162.2|497
1608174300000|2020-12-17 03:05:00|198316.4|198166.4|198297.9|198147.9|198349.7|198199.7|198269.8|198119.8|543
1608174600000|2020-12-17 03:10:00|198321.3|198171.3|198271.3|198121.3|198338.9|198188.9|198257.9|198107.9|531
1608174900000|2020-12-17 03:15:00|198270.8|198120.8|198260.1|198110.1|198319.7|198169.7|198249.1|198099.1|474
1608175200000|2020-12-17 03:20:00|198259.3|198109.3|198318.4|198168.4|198326.2|198176.2|198243.6|198093.6|452
1608175500000|2020-12-17 03:25:00|198317.4|198167.4|198326.7|198176.7|198376.1|198226.1|198315.5|198165.5|432
1608175800000|2020-12-17 03:30:00|198331.4|198181.4|198343.3|198193.3|198386.2|198236.2|198253.3|198103.3|573
1608176100000|2020-12-17 03:35:00|198341.7|198191.7|198350.4|198200.4|198374.2|198224.2|198319.3|198169.3|541
1608176400000|2020-12-17 03:40:00|198349.3|198199.3|198304|198154|198367|198217|198279.5|198129.5|453
1608176700000|2020-12-17 03:45:00|198304.6|198154.6|198295.5|198145.5|198305.4|198155.4|198277.5|198127.5|393
1608177000000|2020-12-17 03:50:00|198296.4|198146.4|198283.4|198133.4|198302.8|198152.8|198265.6|198115.6|375
1608177300000|2020-12-17 03:55:00|198283.6|198133.6|198323.2|198173.2|198345.1|198195.1|198275.7|198125.7|475
1608177600000|2020-12-17 04:00:00|198323.5|198173.5|198339.3|198189.3|198382.2|198232.2|198315.2|198165.2|406
1608177900000|2020-12-17 04:05:00|198339.8|198189.8|198339.5|198189.5|198375.9|198225.9|198329.1|198179.1|394
1608178200000|2020-12-17 04:10:00|198339.9|198189.9|198296.3|198146.3|198362.2|198212.2|198294.4|198144.4|433
1608178500000|2020-12-17 04:15:00|198296.4|198146.4|198183.3|198033.3|198305.9|198155.9|198175.2|198025.2|431
1608178800000|2020-12-17 04:20:00|198171|198021|198128.9|197978.9|198208.3|198082|198123.8|197973.8|663
1608179100000|2020-12-17 04:25:00|198129.7|197979.7|198190.4|198040.4|198212.7|198062.7|198100.2|197950.2|488
1608179400000|2020-12-17 04:30:00|198190|198040|198187.7|198037.7|198199.1|198049.1|198157.4|198007.4|464
1608179700000|2020-12-17 04:35:00|198188.5|198038.5|198190|198040|198202|198052|198152.7|198002.7|379
1608180000000|2020-12-17 04:40:00|198189.5|198039.5|198209.3|198059.3|198216|198066|198182.8|198032.8|434
1608180300000|2020-12-17 04:45:00|198210.6|198060.6|198276.2|198126.2|198279.9|198129.9|198203.1|198053.1|396
1608180600000|2020-12-17 04:50:00|198278.6|198128.6|198299.1|198149.1|198335.6|198185.6|198275.4|198125.4|434
1608180900000|2020-12-17 04:55:00|198299.8|198149.8|198238.6|198088.6|198312.1|198162.1|198229.7|198079.7|452
1608181200000|2020-12-17 05:00:00|198239.1|198089.1|198213.7|198063.7|198243|198093|198182.4|198032.4|549
1608181500000|2020-12-17 05:05:00|198212.8|198062.8|198227.4|198077.4|198270.5|198120.5|198208.2|198058.2|586
1608181800000|2020-12-17 05:10:00|198227.3|198077.3|198232.2|198082.2|198249.7|198099.7|198203.6|198053.6|512
1608182100000|2020-12-17 05:15:00|198232|198082|198228.5|198078.5|198239|198089|198193.7|198043.7|552
1608182400000|2020-12-17 05:20:00|198228.3|198078.3|198166.1|198016.1|198243.9|198093.9|198133|197983|590
1608182700000|2020-12-17 05:25:00|198164.5|198014.5|198187.6|198037.6|198201.1|198051.1|198163.5|198013.5|481
1608183000000|2020-12-17 05:30:00|198182.6|198032.6|198150.8|198000.8|198187.2|198037.2|198137.4|197987.4|540
1608183300000|2020-12-17 05:35:00|198152.1|198002.1|198152.4|198002.4|198182.8|198032.8|198143.1|197993.1|425
1608183600000|2020-12-17 05:40:00|198149.7|197999.7|198155|198005|198176.7|198026.7|198144.7|197994.7|428
1608183900000|2020-12-17 05:45:00|198155.7|198005.7|198157.7|198007.7|198164.7|198014.7|198135.9|197985.9|458
1608184200000|2020-12-17 05:50:00|198157.8|198007.8|198107.2|197957.2|198163.1|198013.1|198102.2|197952.2|523
1608184500000|2020-12-17 05:55:00|198103.9|197953.9|198101.6|197951.6|198131.3|197981.3|198089|197939|476
1608184800000|2020-12-17 06:00:00|198099.2|197949.2|198099.7|197949.7|198127.5|197977.5|198065.1|197915.1|545
1608185100000|2020-12-17 06:05:00|198099.5|197949.5|198151.3|198001.3|198168.3|198018.3|198084.1|197934.1|451
1608185400000|2020-12-17 06:10:00|198151.2|198001.2|198119.6|197969.6|198163|198013|198096|197946|361
1608185700000|2020-12-17 06:15:00|198119.4|197969.4|198080.9|197930.9|198126.2|197976.2|198071.5|197921.5|493
1608186000000|2020-12-17 06:20:00|198080.2|197930.2|197976.7|197826.7|198090.5|197940.5|197959.3|197809.3|488
1608186300000|2020-12-17 06:25:00|197981.5|197831.5|198059.3|197909.3|198077|197927|197957.9|197807.9|510
1608186600000|2020-12-17 06:30:00|198054|197904|198077|197927|198104.9|197962.7|198009.9|197899.2|423
1608186900000|2020-12-17 06:35:00|198075.6|197925.6|198033.4|197883.4|198100.3|197950.3|198024|197874|444
1608187200000|2020-12-17 06:40:00|198031.5|197881.5|198049.1|197899.1|198065.3|197915.3|198019.9|197869.9|331
1608187500000|2020-12-17 06:45:00|198054.8|197904.8|198001|197851|198066.7|197916.7|197980.7|197830.7|437
1608187800000|2020-12-17 06:50:00|197996.4|197846.4|198059.6|197909.6|198069.9|197919.9|197965|197815|560
1608188100000|2020-12-17 06:55:00|198062.8|197912.8|197983.3|197833.3|198103.7|197953.7|197977.3|197827.3|581
1608188400000|2020-12-17 07:00:00|197983.8|197833.8|197891.2|197741.2|198010.7|197860.7|197872|197722|624
1608188700000|2020-12-17 07:05:00|197891.6|197741.6|197893.3|197743.3|197938.7|197788.7|197885.9|197735.9|610
1608189000000|2020-12-17 07:10:00|197892.7|197742.7|197882.3|197732.3|197901.6|197751.6|197783.2|197633.2|716
1608189300000|2020-12-17 07:15:00|197883.2|197733.2|197928.1|197778.1|197981.4|197831.4|197877.9|197727.9|731
1608189600000|2020-12-17 07:20:00|197928.8|197778.8|198042.1|197892.1|198091|197941|197928.2|197778.2|621
1608189900000|2020-12-17 07:25:00|198044.4|197894.4|197952.9|197802.9|198044.7|197894.7|197902.9|197752.9|755
1608190200000|2020-12-17 07:30:00|197953.2|197803.2|197947.2|197797.2|197994.7|197844.7|197903.7|197753.7|703
1608190500000|2020-12-17 07:35:00|197947.3|197797.3|197929.1|197779.1|197986.1|197836.1|197879.8|197729.8|753
1608190800000|2020-12-17 07:40:00|197928.9|197778.9|197882.9|197732.9|197928.9|197778.9|197796.4|197646.4|706
1608191100000|2020-12-17 07:45:00|197883.1|197733.1|197920.7|197770.7|197959|197809|197855.1|197705.1|663
1608191400000|2020-12-17 07:50:00|197921.3|197771.3|197838.8|197688.8|197921.7|197771.7|197835|197685|686
1608191700000|2020-12-17 07:55:00|197837.6|197687.6|197866.4|197716.4|197892.2|197742.2|197810|197660|752
1608192000000|2020-12-17 08:00:00|197868.1|197718.1|197806.2|197656.2|197877.1|197727.1|197734.5|197584.5|889
1608192300000|2020-12-17 08:05:00|197810.6|197660.6|197742|197592|197810.6|197660.6|197708.6|197558.6|825
1608192600000|2020-12-17 08:10:00|197741.7|197591.7|198001.4|197851.4|198004.2|197854.2|197737.8|197587.8|684
1608192900000|2020-12-17 08:15:00|198001.2|197851.2|198071|197921|198113.7|197963.7|197983.6|197833.6|748
1608193200000|2020-12-17 08:20:00|198071.8|197921.8|197990.6|197840.6|198101.4|197951.4|197982.4|197832.4|762
1608193500000|2020-12-17 08:25:00|197989.3|197839.3|197947.5|197797.5|198000.2|197850.2|197920.7|197770.7|687
1608193800000|2020-12-17 08:30:00|197948.1|197798.1|197902.7|197752.7|197990.4|197840.4|197879.3|197729.3|718
1608194100000|2020-12-17 08:35:00|197901.6|197751.6|197943|197793|197953.8|197803.8|197896.9|197746.9|680
1608194400000|2020-12-17 08:40:00|197940.4|197790.4|198009.7|197859.7|198017.2|197867.2|197898.2|197748.2|671
1608194700000|2020-12-17 08:45:00|198009.4|197859.4|197992.2|197842.2|198032|197882|197949.9|197799.9|749
1608195000000|2020-12-17 08:50:00|197989.4|197839.4|198015.1|197865.1|198071.7|197921.7|197972.6|197822.6|619
1608195300000|2020-12-17 08:55:00|198014.8|197864.8|198051.8|197901.8|198071.1|197921.1|197992.9|197842.9|566
1608195600000|2020-12-17 09:00:00|198043.8|197893.8|198001.4|197851.4|198057.4|197907.4|197995|197845|660
1608195900000|2020-12-17 09:05:00|198002.9|197852.9|198030.4|197880.4|198035.4|197885.4|197962.2|197812.2|575
1608196200000|2020-12-17 09:10:00|198033.6|197883.6|198102.9|197952.9|198119.6|197969.6|198017.5|197867.5|646
1608196500000|2020-12-17 09:15:00|198103.4|197953.4|198068.1|197918.1|198110.6|197960.6|198023.2|197873.2|704
1608196800000|2020-12-17 09:20:00|198065.6|197915.6|198027.7|197877.7|198145.3|197995.3|197996.9|197846.9|568
1608197100000|2020-12-17 09:25:00|198026.8|197876.8|198010.8|197860.8|198102.8|197952.8|198002.8|197852.8|719
1608197400000|2020-12-17 09:30:00|198010.6|197860.6|198022.7|197872.7|198040.2|197890.2|197984|197834|610
1608197700000|2020-12-17 09:35:00|198022.5|197872.5|197975.7|197825.7|198078.6|197928.6|197962.7|197812.7|643
1608198000000|2020-12-17 09:40:00|197975.5|197825.5|198005.1|197855.1|198068.9|197918.9|197954.2|197804.2|583
1608198300000|2020-12-17 09:45:00|198005|197855|198174.1|198024.1|198178.3|198028.3|198004|197854|625
1608198600000|2020-12-17 09:50:00|198174.5|198024.5|198147.7|197997.7|198175.1|198025.1|198090.4|197940.4|549
1608198900000|2020-12-17 09:55:00|198146.7|197996.7|198226.1|198076.1|198261.9|198149.3|198145.4|197995.4|651
1608199200000|2020-12-17 10:00:00|198222.3|198072.3|198250.1|198100.1|198289.6|198139.6|198183.9|198033.9|570
1608199500000|2020-12-17 10:05:00|198250.3|198100.3|198122.1|197972.1|198295.9|198145.9|198120.8|197970.8|586
1608199800000|2020-12-17 10:10:00|198122|197972|198021.1|197871.1|198134.6|197984.6|197998.4|197848.4|576
1608200100000|2020-12-17 10:15:00|198021.7|197871.7|197979.8|197829.8|198037.2|197887.2|197961.3|197811.3|484
1608200400000|2020-12-17 10:20:00|197980.3|197830.3|197975.1|197825.1|198016.4|197866.4|197963|197813|480
1608200700000|2020-12-17 10:25:00|197975.6|197825.6|197946.4|197796.4|197990.4|197840.4|197938|197788|547
1608201000000|2020-12-17 10:30:00|197956.7|197806.7|197852.5|197702.5|197961.7|197811.7|197842.4|197692.4|613
1608201300000|2020-12-17 10:35:00|197850|197700|197953.2|197803.2|197963.5|197813.5|197818.7|197668.7|543
1608201600000|2020-12-17 10:40:00|197952.2|197802.2|197854.9|197704.9|197969|197819|197789.8|197639.8|622
1608201900000|2020-12-17 10:45:00|197854.5|197704.5|197658.8|197508.8|197857.3|197707.3|197655.5|197505.5|562
1608202200000|2020-12-17 10:50:00|197658.9|197508.9|197656.3|197506.3|197689.4|197539.4|197646.3|197496.3|472
1608202500000|2020-12-17 10:55:00|197657.9|197507.9|197633.5|197483.5|197675.7|197525.7|197616.2|197466.2|644
1608202800000|2020-12-17 11:00:00|197638.6|197488.6|197597.4|197447.4|197638.6|197488.6|197589|197439|574
1608203100000|2020-12-17 11:05:00|197598.5|197448.5|197649.9|197499.9|197694|197544|197575.7|197425.7|620
1608203400000|2020-12-17 11:10:00|197651.7|197501.7|197620.7|197470.7|197651.7|197501.7|197586.1|197436.1|506
1608203700000|2020-12-17 11:15:00|197626.3|197476.3|197653.9|197503.9|197703|197553|197582.1|197432.1|629
1608204000000|2020-12-17 11:20:00|197654|197504|197651.9|197501.9|197666|197516|197598.4|197448.4|703
1608204300000|2020-12-17 11:25:00|197654.2|197504.2|197664.1|197514.1|197706.5|197556.5|197635.3|197485.3|556
1608204600000|2020-12-17 11:30:00|197664.6|197514.6|197751.5|197601.5|197755.8|197605.8|197664.6|197514.6|476
1608204900000|2020-12-17 11:35:00|197751.1|197601.1|197501.1|197351.1|197752.5|197602.5|197500|197350|598
1608205200000|2020-12-17 11:40:00|197512.1|197362.1|197682.3|197532.3|197691.3|197541.3|197433.3|197304.2|681
1608205500000|2020-12-17 11:45:00|197683.9|197533.9|197709.7|197559.7|197712.2|197562.2|197667.7|197517.7|574
1608205800000|2020-12-17 11:50:00|197706.5|197556.5|197756.8|197606.8|197771.6|197621.6|197639.1|197489.1|561
1608206100000|2020-12-17 11:55:00|197754.6|197604.6|197606.1|197456.1|197791.2|197641.2|197561|197442.1|698
1608206400000|2020-12-17 12:00:00|197605.8|197455.8|197829|197679|197849.1|197699.1|197528.2|197417.4|701
1608206700000|2020-12-17 12:05:00|197829.3|197679.3|197718.3|197568.3|197838.3|197688.3|197692.1|197542.1|523
1608207000000|2020-12-17 12:10:00|197718.7|197568.7|197724.5|197574.5|197843.8|197693.8|197603.8|197453.8|575
1608207300000|2020-12-17 12:15:00|197723.9|197573.9|197816.4|197666.4|197864.2|197714.2|197641.4|197528|609
1608207600000|2020-12-17 12:20:00|197820.5|197670.5|197759.5|197609.5|197823.5|197674|197715.7|197565.7|598
1608207900000|2020-12-17 12:25:00|197758.3|197608.3|197960.4|197810.4|198022.8|197872.8|197757.8|197607.8|734
1608208200000|2020-12-17 12:30:00|197960.8|197810.8|197971|197821|197977.9|197870.4|197920.4|197777.7|544
1608208500000|2020-12-17 12:35:00|197971.2|197821.2|197981.3|197831.3|198053.9|197903.9|197950.1|197800.1|665
1608208800000|2020-12-17 12:40:00|197980.6|197830.6|198024.9|197874.9|198062.1|197954.5|197972.1|197822.1|614
1608209100000|2020-12-17 12:45:00|198022.5|197872.5|197984.2|197834.2|198024.1|197874.1|197893.8|197743.8|631
1608209400000|2020-12-17 12:50:00|197981.3|197831.3|198002.4|197852.4|198006.7|197856.7|197886.1|197736.1|648
1608209700000|2020-12-17 12:55:00|198001.9|197851.9|197960.1|197810.1|198011|197861|197921.9|197771.9|741
1608210000000|2020-12-17 13:00:00|197960|197810|198047.4|197897.4|198080.7|197958.7|197938.9|197788.9|786
1608210300000|2020-12-17 13:05:00|198046.8|197896.8|198053.3|197903.3|198074.3|197950.4|197970.6|197856.2|681
1608210600000|2020-12-17 13:10:00|198053.1|197903.1|198029.3|197879.3|198100.2|197950.2|197894.7|197757.2|736
1608210900000|2020-12-17 13:15:00|198027.6|197877.6|197985.4|197835.4|198044.2|197894.2|197929|197795.9|672
1608211200000|2020-12-17 13:20:00|197986.5|197836.5|198034.7|197884.7|198119.1|197969.1|197929|197779|752
1608211500000|2020-12-17 13:25:00|198034.4|197884.4|198026.1|197876.1|198095.6|197945.6|197964.3|197814.3|848
1608211800000|2020-12-17 13:30:00|198027.5|197877.5|197977.4|197827.4|198045.3|197904.6|197854.6|197742.4|788
1608212100000|2020-12-17 13:35:00|197976.9|197826.9|198077|197927|198133|198032.4|197957.5|197807.5|766
1608212400000|2020-12-17 13:40:00|198073.3|197923.3|198144|197994|198148.7|197998.7|197959.1|197812.4|816
1608212700000|2020-12-17 13:45:00|198147.4|197997.4|198267.5|198117.5|198298.4|198189.5|198089.9|197988.8|794
1608213000000|2020-12-17 13:50:00|198265.4|198115.4|198325.2|198175.2|198331.1|198184.1|198156|198006|791
1608213300000|2020-12-17 13:55:00|198325.3|198175.3|198270.5|198120.5|198361.3|198238.4|198263.1|198113.2|830
1608213600000|2020-12-17 14:00:00|198270|198120|198364.1|198214.1|198401.4|198262.8|198152|198002|776
1608213900000|2020-12-17 14:05:00|198364.4|198214.4|198219.2|198069.2|198370.2|198220.2|198189.1|198039.1|771
1608214200000|2020-12-17 14:10:00|198215.7|198065.7|198249.2|198099.2|198249.3|198138.6|198174.8|198024.8|655
1608214500000|2020-12-17 14:15:00|198248.3|198098.3|198257.6|198107.6|198262|198135.4|198106.1|197974.1|656
1608214800000|2020-12-17 14:20:00|198256.6|198106.6|198417.7|198267.7|198445.5|198337.9|198245.4|198095.4|714
1608215100000|2020-12-17 14:25:00|198415.7|198265.7|198368.7|198218.7|198418.2|198268.2|198286.7|198183.3|676
1608215400000|2020-12-17 14:30:00|198369.1|198219.1|198223.6|198073.6|198481.5|198331.5|198181.3|198067.1|846
1608215700000|2020-12-17 14:35:00|198221.9|198071.9|198108.5|198058.5|198255.3|198160.3|198107.4|198000.5|849
1608216000000|2020-12-17 14:40:00|198176|198026|198129.1|197979.1|198213.9|198114.6|198076.2|197974.3|872
1608216300000|2020-12-17 14:45:00|198128.6|197978.6|198102.7|197952.7|198137.2|198012.1|197976.7|197855.7|822
1608216600000|2020-12-17 14:50:00|198105.4|197955.4|198314.5|198164.5|198316|198166|198080.4|197937.3|903
1608216900000|2020-12-17 14:55:00|198313.3|198163.3|198388.4|198238.4|198481.7|198361.3|198306.5|198156.5|858
1608217200000|2020-12-17 15:00:00|198389.9|198239.9|198530.5|198380.5|198530.5|198431|198288.4|198155.2|897
1608217500000|2020-12-17 15:05:00|198475.8|198425.8|198511|198361|198567.2|198442.3|198445.3|198326.1|833
1608217800000|2020-12-17 15:10:00|198510.7|198360.7|198618.1|198468.1|198645.3|198529.7|198505.9|198355.9|877
1608218100000|2020-12-17 15:15:00|198618|198468|198596|198446|198662.4|198533.4|198540.1|198414|851
1608218400000|2020-12-17 15:20:00|198598.5|198448.5|198588.3|198438.3|198713.9|198605.4|198533.3|198409.1|804
1608218700000|2020-12-17 15:25:00|198588.6|198438.6|198470.2|198320.2|198618.1|198478.3|198416.8|198295.7|907
1608219000000|2020-12-17 15:30:00|198474.9|198324.9|198506.9|198356.9|198514.2|198368|198351.3|198235.9|847
1608219300000|2020-12-17 15:35:00|198506.7|198356.7|198449.7|198299.7|198534.9|198384.9|198387.1|198282.4|873
1608219600000|2020-12-17 15:40:00|198448.6|198298.6|198535.1|198385.1|198609.8|198485.3|198402.5|198281.3|929
1608219900000|2020-12-17 15:45:00|198536.2|198386.2|198438.3|198288.3|198536.2|198386.2|198392.1|198266.2|962
1608220200000|2020-12-17 15:50:00|198432.9|198282.9|198415.5|198265.5|198505|198355|198390.7|198240.7|947
1608220500000|2020-12-17 15:55:00|198415.6|198265.6|198453.4|198303.4|198524.2|198374.2|198412.2|198262.2|1010
1608220800000|2020-12-17 16:00:00|198453.3|198303.3|198468.1|198318.1|198503|198372.7|198408.8|198269|939
1608221100000|2020-12-17 16:05:00|198468|198318|198378.2|198228.2|198470.7|198320.7|198364.2|198226.9|844
1608221400000|2020-12-17 16:10:00|198374|198224|198054|197904|198409.6|198297.2|198047.5|197897.5|903
1608221700000|2020-12-17 16:15:00|198054.4|197904.4|198068.8|197918.8|198110.1|198002.3|198017.9|197887.4|852
1608222000000|2020-12-17 16:20:00|198069.4|197919.4|198102|197952|198240.8|198090.8|198022.5|197901.3|683
1608222300000|2020-12-17 16:25:00|198103.3|197953.3|198004.9|197854.9|198114.1|197982.6|197889.5|197773.8|691
1608222600000|2020-12-17 16:30:00|198006.8|197856.8|197985.5|197835.5|198045.1|197944.2|197925.6|197831.4|797
1608222900000|2020-12-17 16:35:00|197987.1|197837.1|197921.7|197771.7|198001.6|197851.6|197911.1|197761.1|708
1608223200000|2020-12-17 16:40:00|197921.6|197771.6|197973.5|197823.5|197982.3|197832.3|197795.3|197645.3|798
1608223500000|2020-12-17 16:45:00|197973.4|197823.4|197964.4|197814.4|198003.6|197903|197877|197774.7|766
1608223800000|2020-12-17 16:50:00|197964.1|197814.1|197997.9|197847.9|198063.3|197953.5|197878.2|197770.4|825
1608224100000|2020-12-17 16:55:00|197998|197848|197979.3|197829.3|198023.1|197908.1|197903.7|197801.2|845
1608224400000|2020-12-17 17:00:00|197979|197829|198118.2|198068.2|198182.9|198074|197905.8|197809.6|827
1608224700000|2020-12-17 17:05:00|198171.8|198021.8|198114.4|197964.4|198176.2|198072.4|198077.9|197927.9|859
1608225000000|2020-12-17 17:10:00|198113.8|197963.8|198113.2|197963.2|198178.6|198073.9|198076|197926|639
1608225300000|2020-12-17 17:15:00|198111.8|197961.8|198247|198097|198247|198130.6|198090.8|197961.8|817
1608225600000|2020-12-17 17:20:00|198241.6|198091.6|198261.6|198111.6|198274.6|198124.6|198162.7|198012.7|882
1608225900000|2020-12-17 17:25:00|198261.2|198111.2|198241.5|198191.5|198296.7|198191.5|198197.3|198079.3|807
1608226200000|2020-12-17 17:30:00|198242.4|198192.4|198326|198176|198364|198214|198203.8|198102.8|806
1608226500000|2020-12-17 17:35:00|198325|198175|198303.6|198153.6|198353.8|198228.2|198278.2|198145|732
1608226800000|2020-12-17 17:40:00|198303.8|198153.8|198313.8|198163.8|198332.5|198206.7|198243.2|198110.5|744
1608227100000|2020-12-17 17:45:00|198315.6|198165.6|198356.4|198206.4|198366.3|198264.3|198266.7|198158.7|696
1608227400000|2020-12-17 17:50:00|198355.8|198205.8|198359.1|198209.1|198426.5|198276.5|198351.3|198201.3|683
1608227700000|2020-12-17 17:55:00|198359.9|198209.9|198253.8|198103.8|198385.1|198235.1|198197.1|198079.3|748
1608228000000|2020-12-17 18:00:00|198262.1|198112.1|198145.2|197995.2|198305|198178.8|198100.5|197950.5|769
1608228300000|2020-12-17 18:05:00|198145.1|197995.1|198131.2|197981.2|198208.1|198058.1|198106.9|197956.9|777
1608228600000|2020-12-17 18:10:00|198130.9|197980.9|198144.1|197994.1|198184.9|198034.9|198097.2|197947.2|711
1608228900000|2020-12-17 18:15:00|198146.3|197996.3|198232.4|198082.4|198243.6|198093.6|198090|197940|760
1608229200000|2020-12-17 18:20:00|198232.3|198082.3|198243.5|198093.5|198273|198165.3|198183.5|198033.5|677
1608229500000|2020-12-17 18:25:00|198243.1|198093.1|198243.9|198093.9|198264.9|198161.3|198199.7|198049.7|665
1608229800000|2020-12-17 18:30:00|198243.8|198093.8|198245.1|198095.1|198300.7|198177.6|198179|198075.5|583
1608230100000|2020-12-17 18:35:00|198245.8|198095.8|198167.4|198017.4|198246.4|198118|198126.9|198013|575
1608230400000|2020-12-17 18:40:00|198166.4|198016.4|198228.2|198078.2|198239.2|198089.2|198107.6|198007.1|567
1608230700000|2020-12-17 18:45:00|198227.8|198077.8|198111.8|197961.8|198240|198090|198070.5|197954.3|593
1608231000000|2020-12-17 18:50:00|198111.9|197961.9|198112.4|197962.4|198136.2|198026.3|198033.1|197922.7|683
1608231300000|2020-12-17 18:55:00|198114.3|197964.3|198198.6|198048.6|198295.3|198145.3|198109|197959|783
1608231600000|2020-12-17 19:00:00|198207.6|198057.6|197960.6|197810.6|198220.9|198070.9|197907.2|197757.2|852
1608231900000|2020-12-17 19:05:00|197958.9|197808.9|197989.3|197839.3|198018.1|197868.1|197901.9|197771.4|638
1608232200000|2020-12-17 19:10:00|197985.4|197835.4|197854.5|197704.5|198021.3|197871.3|197810.8|197666.4|508
1608232500000|2020-12-17 19:15:00|197854.3|197704.3|197751.8|197601.8|197868.3|197750.2|197698.8|197591.5|595
1608232800000|2020-12-17 19:20:00|197752.5|197602.5|197789|197639|197842.4|197732.3|197720.1|197597.1|628
1608233100000|2020-12-17 19:25:00|197788.9|197638.9|198094.2|198044.2|198144.8|198049.5|197765.8|197637.4|698
1608233400000|2020-12-17 19:30:00|198096.3|198046.3|198097.4|198047.4|198181.1|198080.2|198085.3|197973|543
1608233700000|2020-12-17 19:35:00|198098.7|198048.7|198261.5|198111.5|198278.9|198172.4|198097.8|197995.8|651
1608234000000|2020-12-17 19:40:00|198261.6|198111.6|198215.5|198065.5|198288.6|198181.1|198211.1|198061.1|609
1608234300000|2020-12-17 19:45:00|198211.5|198061.5|198221.5|198071.5|198263.5|198113.5|198205.3|198055.3|563
1608234600000|2020-12-17 19:50:00|198221.8|198071.8|198278.9|198128.9|198301.5|198179.3|198214.4|198071.1|596
1608234900000|2020-12-17 19:55:00|198278.1|198128.1|198296.9|198246.9|198364.5|198258.1|198219.8|198084.8|869
1608235200000|2020-12-17 20:00:00|198297.1|198247.1|198359.1|198209.1|198386.9|198247.6|198282.4|198133.5|751
1608235500000|2020-12-17 20:05:00|198359.8|198209.8|198365|198215|198434.9|198284.9|198358.9|198208.9|733
1608235800000|2020-12-17 20:10:00|198364.9|198214.9|198222.3|198072.3|198374.3|198224.3|198199.9|198049.9|617
1608236100000|2020-12-17 20:15:00|198212|198062|198213.3|198063.3|198295.2|198145.2|198198.8|198048.8|669
1608236400000|2020-12-17 20:20:00|198216.2|198066.2|198187.3|198037.3|198230.4|198080.4|198105.7|197955.7|443
1608236700000|2020-12-17 20:25:00|198186.3|198036.3|198103.2|197953.2|198210.1|198060.1|198077.6|197927.6|573
1608237000000|2020-12-17 20:30:00|198102.9|197952.9|198142.1|197992.1|198179.6|198029.6|198101.2|197951.2|573
1608237300000|2020-12-17 20:35:00|198139.9|197989.9|198127.9|197977.9|198170.8|198020.8|198104.2|197954.2|683
1608237600000|2020-12-17 20:40:00|198128.5|197978.5|198129.5|197979.5|198137.6|197987.6|198102.5|197952.5|570
1608237900000|2020-12-17 20:45:00|198129.3|197979.3|198046.6|197896.6|198133|197983|197945|197841.7|648
1608238200000|2020-12-17 20:50:00|198045.6|197895.6|198210.4|198060.4|198228|198078|197999|197849|628
1608238500000|2020-12-17 20:55:00|198210.5|198060.5|198242.8|198092.8|198316.2|198166.2|198175.3|198025.3|630
1608238800000|2020-12-17 21:00:00|198243.6|198093.6|198107.8|197957.8|198257.7|198107.7|198091.3|197941.3|580
1608239100000|2020-12-17 21:05:00|198104.7|197954.7|198169.4|198019.4|198223.9|198073.9|198099.4|197949.4|533
1608239400000|2020-12-17 21:10:00|198170|198020|198220.3|198070.3|198234.1|198084.1|198128.9|197978.9|459
1608239700000|2020-12-17 21:15:00|198219|198069|198012.7|197862.7|198237.9|198087.9|198006.7|197856.7|375
1608240000000|2020-12-17 21:20:00|198015.8|197865.8|197773.1|197623.1|198019.6|197869.6|197758.1|197608.1|612
1608240300000|2020-12-17 21:25:00|197772.9|197622.9|197892.2|197742.2|197908.3|197758.3|197763.9|197613.9|356
1608240600000|2020-12-17 21:30:00|197873.6|197723.6|197931.6|197781.6|197952.5|197802.5|197851|197701|491
1608240900000|2020-12-17 21:35:00|197931.7|197781.7|197966.3|197816.3|197968.3|197818.3|197861.2|197711.2|404
1608241200000|2020-12-17 21:40:00|197964.7|197814.7|198123.8|197973.8|198136.8|197986.8|197958.5|197808.5|618
1608241500000|2020-12-17 21:45:00|198124.6|197974.6|198167|198017|198217|198067|198093|197943|621
1608241800000|2020-12-17 21:50:00|198166|198016|198224|198074|198294.2|198144.2|198159.5|198009.5|539
1608242100000|2020-12-17 21:55:00|198217.5|198067.5|198188.4|197869.4|198296.7|198125.3|198164.1|197845.1|436
1608242400000|2020-12-17 22:00:00|198156.7|197837.7|198175.5|197856.5|198190.4|197871.4|198118.4|197799.4|59
1608242700000|2020-12-17 22:05:00|198111|197792|198153.2|197834.2|198238|197919|198058|197739|106
1608243000000|2020-12-17 22:10:00|198167.5|197848.5|198169.3|197850.3|198252.1|197933.1|198077|197758|159
1608243300000|2020-12-17 22:15:00|198158.6|197839.6|198154.1|197835.1|198236.2|197917.2|198071.8|197752.8|122
1608243600000|2020-12-17 22:20:00|198164.3|197845.3|198092.3|197773.3|198180|197861|198078.6|197759.6|293
1608243900000|2020-12-17 22:25:00|198116.2|197797.2|198095.9|197776.9|198175.3|197856.3|198079.4|197760.4|211
1608244200000|2020-12-17 22:30:00|198149.4|197830.4|198191.2|197872.2|198246.7|197927.7|198106.3|197787.3|309
1608244500000|2020-12-17 22:35:00|198170.9|197851.9|198184.4|197865.4|198225.9|197906.9|198062.5|197743.5|247
1608244800000|2020-12-17 22:40:00|198185|197866|198164.7|197845.7|198252.4|197933.4|198095.8|197776.8|277
1608245100000|2020-12-17 22:45:00|198137.3|197818.3|198136.6|197817.6|198180.7|197895.9|198045.9|197753.8|359
1608245400000|2020-12-17 22:50:00|198128|197809|198293.9|197974.9|198293.9|197974.9|198039.5|197720.5|350
1608245700000|2020-12-17 22:55:00|198284.7|197965.7|198233|197914|198301.8|197982.8|198157.1|197838.1|455
1608246000000|2020-12-17 23:00:00|198227.8|197908.8|198236.7|198086.7|198345.4|198127.8|198152.7|197833.7|642
1608246300000|2020-12-17 23:05:00|198222|198072|198372.8|198222.8|198397.7|198247.7|198184.4|197948.8|711
1608246600000|2020-12-17 23:10:00|198372.6|198222.6|198339.9|198189.9|198403.6|198253.6|198329.1|198179.1|534
1608246900000|2020-12-17 23:15:00|198340.6|198190.6|198328.4|198178.4|198371|198221|198322.9|198172.9|411
1608247200000|2020-12-17 23:20:00|198329.1|198179.1|198361.1|198211.1|198401.4|198251.4|198304.4|198154.4|598
1608247500000|2020-12-17 23:25:00|198359.4|198209.4|198324|198174|198378|198228|198315.1|198165.1|487
1608247800000|2020-12-17 23:30:00|198325.5|198175.5|198306.4|198156.4|198389.8|198239.8|198295.1|198145.1|455
1608248100000|2020-12-17 23:35:00|198307.2|198157.2|198284.6|198134.6|198353|198203|198253.6|198103.6|537
1608248400000|2020-12-17 23:40:00|198285|198135|198386.7|198236.7|198396.1|198246.1|198284.9|198134.9|454
1608248700000|2020-12-17 23:45:00|198388.4|198238.4|198386.7|198236.7|198435.6|198285.6|198372.1|198222.1|341
1608249000000|2020-12-17 23:50:00|198382|198232|198382|198232|198397.5|198247.5|198334.1|198184.1|444
1608249300000|2020-12-17 23:55:00|198380.4|198230.4|198462.3|198312.3|198465.8|198315.8|198380.3|198230.3|546
1608249600000|2020-12-18 00:00:00|198462.8|198312.8|198440.9|198290.9|198525.4|198375.4|198434.1|198284.1|626
1608249900000|2020-12-18 00:05:00|198440.8|198290.8|198388.2|198238.2|198456.5|198306.5|198375.8|198225.8|522
1608250200000|2020-12-18 00:10:00|198380.4|198230.4|198365.4|198215.4|198400.5|198250.5|198354|198204|406
1608250500000|2020-12-18 00:15:00|198367.9|198217.9|198431.7|198281.7|198438.3|198288.3|198353.5|198203.5|373
1608250800000|2020-12-18 00:20:00|198432.3|198282.3|198468.7|198318.7|198488.1|198338.1|198421.1|198271.1|408
1608251100000|2020-12-18 00:25:00|198466.8|198316.8|198432|198282|198469.1|198319.1|198416.9|198266.9|431
1608251400000|2020-12-18 00:30:00|198431|198281|198519.3|198369.3|198530.3|198380.3|198399.7|198249.7|465
1608251700000|2020-12-18 00:35:00|198521.1|198371.1|198511.6|198361.6|198521.1|198371.1|198462.1|198312.1|436
1608252000000|2020-12-18 00:40:00|198513.3|198363.3|198558.4|198408.4|198559.7|198409.7|198503.9|198353.9|412
1608252300000|2020-12-18 00:45:00|198560.7|198410.7|198555.3|198405.3|198570.3|198420.3|198474.6|198324.6|402
1608252600000|2020-12-18 00:50:00|198554.3|198404.3|198636.4|198486.4|198636.4|198486.4|198549.9|198399.9|494
1608252900000|2020-12-18 00:55:00|198636.7|198486.7|198659.7|198509.7|198663.1|198513.1|198624|198474|442
1608253200000|2020-12-18 01:00:00|198663.4|198513.4|198705.5|198555.5|198716.9|198566.9|198614.9|198464.9|498
1608253500000|2020-12-18 01:05:00|198706|198556|198658.9|198508.9|198711.9|198561.9|198640.1|198490.1|545
1608253800000|2020-12-18 01:10:00|198659.4|198509.4|198689.2|198539.2|198717.6|198567.6|198646.5|198496.5|555
1608254100000|2020-12-18 01:15:00|198689.4|198539.4|198668.1|198518.1|198739.5|198589.5|198655.9|198505.9|529
1608254400000|2020-12-18 01:20:00|198668.2|198518.2|198671.6|198521.6|198682.4|198532.4|198622.4|198472.4|484
1608254700000|2020-12-18 01:25:00|198671.4|198521.4|198724.6|198574.6|198746.5|198596.5|198636.5|198486.5|437
1608255000000|2020-12-18 01:30:00|198725.6|198575.6|198729|198579|198731.1|198581.1|198603.7|198453.7|590
1608255300000|2020-12-18 01:35:00|198727.8|198577.8|198711.5|198561.5|198750.6|198600.6|198689.6|198539.6|645
1608255600000|2020-12-18 01:40:00|198709.4|198559.4|198721.3|198571.3|198732.3|198582.3|198698.4|198548.4|576
1608255900000|2020-12-18 01:45:00|198723.3|198573.3|198746.6|198596.6|198753.6|198603.6|198706.1|198556.1|494
1608256200000|2020-12-18 01:50:00|198744.2|198594.2|198842.1|198692.1|198842.9|198692.9|198719.9|198569.9|538
1608256500000|2020-12-18 01:55:00|198842.3|198692.3|198857.2|198707.2|198871.2|198721.2|198824.6|198674.6|489
1608256800000|2020-12-18 02:00:00|198856.9|198706.9|198822.2|198672.2|198861.6|198711.6|198795.2|198645.2|529
1608257100000|2020-12-18 02:05:00|198820.6|198670.6|198856.9|198706.9|198856.9|198706.9|198796.6|198646.6|490
1608257400000|2020-12-18 02:10:00|198848.4|198698.4|198872|198722|198878.5|198728.5|198848.1|198698.1|423
1608257700000|2020-12-18 02:15:00|198858.1|198708.1|198876.6|198726.6|198887|198737|198848.2|198698.2|462
1608258000000|2020-12-18 02:20:00|198875.8|198725.8|198874.4|198724.4|198889.3|198739.3|198862.2|198712.2|393
1608258300000|2020-12-18 02:25:00|198874|198724|198904.6|198754.6|198922.7|198772.7|198870|198720|431
1608258600000|2020-12-18 02:30:00|198905.1|198755.1|198889.4|198739.4|198908.5|198758.5|198875.9|198725.9|384
1608258900000|2020-12-18 02:35:00|198891.3|198741.3|198958.2|198808.2|198969.9|198819.9|198885.3|198735.3|464
1608259200000|2020-12-18 02:40:00|198957.2|198807.2|199016.3|198866.3|199043.2|198893.2|198951.4|198801.4|447
1608259500000|2020-12-18 02:45:00|199016.4|198866.4|199013.4|198863.4|199030.4|198880.4|198971.2|198821.2|439
1608259800000|2020-12-18 02:50:00|199013.2|198863.2|199001.1|198851.1|199066.3|198916.3|199000.7|198850.7|452
1608260100000|2020-12-18 02:55:00|199004.4|198854.4|199007.3|198857.3|199050.5|198900.5|199002.9|198852.9|411
1608260400000|2020-12-18 03:00:00|199003.8|198853.8|198947.3|198797.3|199010.3|198860.3|198930.2|198780.2|504
1608260700000|2020-12-18 03:05:00|198948.4|198798.4|198964.6|198814.6|198967.9|198817.9|198925.9|198775.9|481
1608261000000|2020-12-18 03:10:00|198963.7|198813.7|198942.9|198792.9|198981.4|198831.4|198922|198772|593
1608261300000|2020-12-18 03:15:00|198943.4|198793.4|198901|198751|198965|198815|198892.5|198742.5|449
1608261600000|2020-12-18 03:20:00|198920.9|198770.9|198913.9|198763.9|198931.6|198781.6|198905|198755|415
1608261900000|2020-12-18 03:25:00|198917.7|198767.7|198958.9|198808.9|198983.4|198833.4|198895.8|198745.8|464
1608262200000|2020-12-18 03:30:00|198962.2|198812.2|199091.8|198941.8|199097.6|198947.6|198959.2|198809.2|450
1608262500000|2020-12-18 03:35:00|199090|198940|199029.8|198879.8|199110|198960|199024|198874|536
1608262800000|2020-12-18 03:40:00|199034.5|198884.5|199028.6|198878.6|199045.4|198895.4|199021.5|198871.5|365
1608263100000|2020-12-18 03:45:00|199029.3|198879.3|199034.1|198884.1|199038.9|198888.9|199024.6|198874.6|387
1608263400000|2020-12-18 03:50:00|199033.7|198883.7|198996.7|198846.7|199048|198898|198995.3|198845.3|341
1608263700000|2020-12-18 03:55:00|198997.3|198847.3|199022.8|198872.8|199022.8|198872.8|198991.8|198841.8|507
1608264000000|2020-12-18 04:00:00|199033|198883|198995.9|198845.9|199036.7|198886.7|198983.2|198833.2|458
1608264300000|2020-12-18 04:05:00|198995.6|198845.6|198996.8|198846.8|199007.8|198857.8|198992.4|198842.4|376
1608264600000|2020-12-18 04:10:00|198997|198847|199009.9|198859.9|199028.2|198878.2|198995.3|198845.3|426
1608264900000|2020-12-18 04:15:00|199010.1|198860.1|198977.4|198827.4|199017.9|198867.9|198963.8|198813.8|427
1608265200000|2020-12-18 04:20:00|198977.6|198827.6|199018.5|198868.5|199019|198869|198970.4|198820.4|421
1608265500000|2020-12-18 04:25:00|199018.3|198868.3|199016.8|198866.8|199027.6|198877.6|199008.1|198858.1|400
1608265800000|2020-12-18 04:30:00|199017.6|198867.6|198986.1|198836.1|199026.5|198876.5|198983.4|198833.4|462
1608266100000|2020-12-18 04:35:00|198986.8|198836.8|199020.9|198870.9|199030.5|198880.5|198983.5|198833.5|390
1608266400000|2020-12-18 04:40:00|199018.3|198868.3|199069.6|198919.6|199075|198925|199013.3|198863.3|387
1608266700000|2020-12-18 04:45:00|199070.6|198920.6|199093.3|198943.3|199095.5|198945.5|199053.1|198903.1|410
1608267000000|2020-12-18 04:50:00|199094.5|198944.5|199099.3|198949.3|199108.3|198958.3|199084.7|198934.7|401
1608267300000|2020-12-18 04:55:00|199097.9|198947.9|199129.4|198979.4|199137.1|198987.1|199087.2|198937.2|450
1608267600000|2020-12-18 05:00:00|199128.8|198978.8|199129.4|198979.4|199132.9|198982.9|199121.5|198971.5|462
1608267900000|2020-12-18 05:05:00|199130.2|198980.2|199126.7|198976.7|199159.4|199009.4|199117.9|198967.9|480
1608268200000|2020-12-18 05:10:00|199126.6|198976.6|199280.2|199130.2|199286.4|199136.4|199125|198975|656
1608268500000|2020-12-18 05:15:00|199279.8|199129.8|199272.9|199122.9|199301.2|199151.2|199268.9|199118.9|553
1608268800000|2020-12-18 05:20:00|199271.6|199121.6|199303.8|199153.8|199305.6|199155.6|199271.6|199121.6|548
1608269100000|2020-12-18 05:25:00|199302.9|199152.9|199321.7|199171.7|199336.7|199186.7|199289.8|199139.8|470
1608269400000|2020-12-18 05:30:00|199327.3|199177.3|199313.4|199163.4|199357.3|199207.3|199272.5|199122.5|513
1608269700000|2020-12-18 05:35:00|199311|199161|199309.9|199159.9|199341.1|199191.1|199305.7|199155.7|478
1608270000000|2020-12-18 05:40:00|199310.7|199160.7|199298.7|199148.7|199319.3|199169.3|199285|199135|445
1608270300000|2020-12-18 05:45:00|199298.1|199148.1|199324.1|199174.1|199331.2|199181.2|199281.9|199131.9|505
1608270600000|2020-12-18 05:50:00|199324.2|199174.2|199280|199130|199324.2|199174.2|199272.5|199122.5|471
1608270900000|2020-12-18 05:55:00|199279.1|199129.1|199312.9|199162.9|199312.9|199162.9|199245.8|199095.8|560
1608271200000|2020-12-18 06:00:00|199311.2|199161.2|199280.6|199130.6|199311.2|199161.2|199271.3|199121.3|469
1608271500000|2020-12-18 06:05:00|199278.2|199128.2|199271.3|199121.3|199297.3|199147.3|199248.4|199098.4|537
1608271800000|2020-12-18 06:10:00|199272.2|199122.2|199173|199023|199276.3|199126.3|199169.6|199019.6|539
1608272100000|2020-12-18 06:15:00|199173.7|199023.7|199164.1|199014.1|199227.5|199077.5|199155.5|199005.5|553
1608272400000|2020-12-18 06:20:00|199164|199014|199062.9|198912.9|199171.2|199021.2|199040.9|198890.9|507
1608272700000|2020-12-18 06:25:00|199063.1|198913.1|199014|198864|199067.8|198917.8|199010.6|198860.6|442
1608273000000|2020-12-18 06:30:00|199016.2|198866.2|198959.4|198809.4|199051.3|198901.3|198959|198809|432
1608273300000|2020-12-18 06:35:00|198951.7|198801.7|198945.7|198795.7|198975.5|198825.5|198873.5|198723.5|506
1608273600000|2020-12-18 06:40:00|198945.5|198795.5|198800.9|198650.9|198945.8|198795.8|198778.2|198628.2|481
1608273900000|2020-12-18 06:45:00|198798.8|198648.8|198790.7|198640.7|198849.9|198699.9|198765.6|198615.6|446
1608274200000|2020-12-18 06:50:00|198792.3|198642.3|198783.5|198633.5|198826.5|198676.5|198773.2|198623.2|512
1608274500000|2020-12-18 06:55:00|198780.4|198630.4|198832.7|198682.7|198848.9|198698.9|198777.4|198627.4|464
1608274800000|2020-12-18 07:00:00|198832.3|198682.3|198896.5|198746.5|198953.7|198803.7|198832.3|198682.3|684
1608275100000|2020-12-18 07:05:00|198897|198747|198918.9|198768.9|198963|198813|198881.6|198731.6|624
1608275400000|2020-12-18 07:10:00|198918.8|198768.8|199003.2|198853.2|199007.1|198857.1|198895.2|198745.2|657
1608275700000|2020-12-18 07:15:00|199003.7|198853.7|198844|198694|199033.9|198883.9|198838.9|198688.9|777
1608276000000|2020-12-18 07:20:00|198843.2|198693.2|198940.4|198790.4|198944.2|198794.2|198840.7|198690.7|622
1608276300000|2020-12-18 07:25:00|198940.6|198790.6|198865.7|198715.7|198987.4|198837.4|198830.4|198680.4|664
1608276600000|2020-12-18 07:30:00|198866.3|198716.3|198922.8|198772.8|198923.3|198773.3|198816.8|198666.8|600
1608276900000|2020-12-18 07:35:00|198923.4|198773.4|198921.6|198771.6|198979.5|198829.5|198913.3|198763.3|664
1608277200000|2020-12-18 07:40:00|198922.4|198772.4|198980.4|198830.4|198994|198844|198881.6|198731.6|649
1608277500000|2020-12-18 07:45:00|198973|198823|199026.3|198876.3|199026.6|198876.6|198931|198781|584
1608277800000|2020-12-18 07:50:00|199025|198875|199174.1|199024.1|199254.4|199104.4|199019|198869|649
1608278100000|2020-12-18 07:55:00|199174.2|199024.2|199185.2|199035.2|199189.4|199039.4|199132.8|198982.8|621
1608278400000|2020-12-18 08:00:00|199184.8|199034.8|199081.2|198931.2|199295.1|199145.1|199075.9|198925.9|829
1608278700000|2020-12-18 08:05:00|199081.4|198931.4|199025.7|198875.7|199097.9|198947.9|199020.9|198870.9|710
1608279000000|2020-12-18 08:10:00|199025.5|198875.5|198974.9|198824.9|199108.5|198958.5|198972.8|198822.8|763
1608279300000|2020-12-18 08:15:00|198974.2|198824.2|198932.4|198782.4|199051.2|198901.2|198884.6|198734.6|805
1608279600000|2020-12-18 08:20:00|198933|198783|198869.7|198719.7|199004.4|198854.4|198846.4|198696.4|819
1608279900000|2020-12-18 08:25:00|198864.9|198714.9|198774.3|198624.3|198866.9|198716.9|198768.9|198618.9|803
1608280200000|2020-12-18 08:30:00|198777|198627|198719.2|198569.2|198803.4|198653.4|198717.1|198567.1|704
1608280500000|2020-12-18 08:35:00|198719.9|198569.9|198698|198548|198772.8|198622.8|198683.4|198533.4|622
1608280800000|2020-12-18 08:40:00|198697.9|198547.9|198705.4|198555.4|198741.7|198591.7|198639.6|198531|673
1608281100000|2020-12-18 08:45:00|198705.3|198555.3|198780.9|198630.9|198790.7|198640.7|198638.9|198540.9|590
1608281400000|2020-12-18 08:50:00|198782|198632|198809.3|198659.3|198904.7|198754.7|198769.1|198619.1|725
1608281700000|2020-12-18 08:55:00|198812|198662|198769.2|198619.2|198862.3|198712.3|198758.4|198608.4|753
1608282000000|2020-12-18 09:00:00|198770.5|198620.5|198762.9|198612.9|198874.4|198724.4|198745.8|198595.8|813
1608282300000|2020-12-18 09:05:00|198764.5|198614.5|198704.9|198554.9|198785.1|198635.1|198634.7|198529.9|795
1608282600000|2020-12-18 09:10:00|198704.7|198554.7|198856.7|198706.7|198860.9|198710.9|198686.9|198536.9|721
1608282900000|2020-12-18 09:15:00|198857.4|198707.4|198959.3|198809.3|198978.9|198828.9|198844|198694|693
1608283200000|2020-12-18 09:20:00|198961.3|198811.3|198960.8|198810.8|199023.5|198873.5|198924.2|198774.2|780
1608283500000|2020-12-18 09:25:00|198960.9|198810.9|198961.3|198811.3|199025.2|198875.2|198918.1|198768.1|614
1608283800000|2020-12-18 09:30:00|198952.8|198802.8|199076.5|198926.5|199087|198937|198952.8|198802.8|658
1608284100000|2020-12-18 09:35:00|199076.2|198926.2|199084.8|198934.8|199147.6|198997.6|199004.1|198854.1|678
1608284400000|2020-12-18 09:40:00|199085.4|198935.4|199030.4|198880.4|199129.4|198979.4|199008.4|198858.4|664
1608284700000|2020-12-18 09:45:00|199014.1|198864.1|199118.3|198968.3|199130.6|198980.6|199011|198861|720
1608285000000|2020-12-18 09:50:00|199117.8|198967.8|199076.3|198926.3|199130.2|198980.2|199071.7|198921.7|681
1608285300000|2020-12-18 09:55:00|199075.9|198925.9|199090.1|198940.1|199119.5|198969.5|199025.7|198875.7|581
1608285600000|2020-12-18 10:00:00|199091.7|198941.7|198958.1|198808.1|199093.4|198943.4|198935.6|198785.6|622
1608285900000|2020-12-18 10:05:00|198957.8|198807.8|199009.6|198859.6|199097.6|198947.6|198957.2|198807.2|642
1608286200000|2020-12-18 10:10:00|199010.6|198860.6|199085.8|198935.8|199121|198971|199006.7|198856.7|629
1608286500000|2020-12-18 10:15:00|199086.6|198936.6|199003.3|198853.3|199099.1|198949.1|198960.2|198810.2|649
1608286800000|2020-12-18 10:20:00|198995.6|198845.6|199084.1|198934.1|199090.9|198940.9|198975.6|198825.6|591
1608287100000|2020-12-18 10:25:00|199080.8|198930.8|199105.7|198955.7|199123.5|198973.5|199077.1|198927.1|590
1608287400000|2020-12-18 10:30:00|199091.7|198941.7|199101|198951|199136|198986|199080.8|198930.8|573
1608287700000|2020-12-18 10:35:00|199101.2|198951.2|199097|198947|199164.2|199014.2|199044.5|198894.5|562
1608288000000|2020-12-18 10:40:00|199095.6|198945.6|199094|198944|199145.5|198995.5|199083.8|198933.8|594
1608288300000|2020-12-18 10:45:00|199091.9|198941.9|199112.8|198962.8|199138.6|198988.6|199091.9|198941.9|585
1608288600000|2020-12-18 10:50:00|199112.9|198962.9|199123.6|198973.6|199135.9|198985.9|199088.3|198938.3|534
1608288900000|2020-12-18 10:55:00|199115.7|198965.7|199039.3|198889.3|199119.6|198969.6|198986.3|198836.3|614
1608289200000|2020-12-18 11:00:00|199040|198890|198989.8|198839.8|199079.9|198929.9|198985.4|198835.4|625
1608289500000|2020-12-18 11:05:00|198988.9|198838.9|198941.9|198791.9|198991.1|198841.1|198905|198755|677
1608289800000|2020-12-18 11:10:00|198941.5|198791.5|198907.5|198757.5|198958.1|198808.1|198782.6|198632.6|610
1608290100000|2020-12-18 11:15:00|198904.9|198754.9|198724.1|198574.1|198906.8|198756.8|198720.4|198570.4|709
1608290400000|2020-12-18 11:20:00|198727|198577|198662.8|198512.8|198729.6|198579.6|198643.5|198493.5|681
1608290700000|2020-12-18 11:25:00|198663.2|198513.2|198614.9|198464.9|198703.4|198553.4|198599.8|198449.8|624
1608291000000|2020-12-18 11:30:00|198612.1|198462.1|198633.1|198483.1|198673.3|198523.3|198571.7|198421.7|637
1608291300000|2020-12-18 11:35:00|198633.3|198483.3|198593.6|198443.6|198642.4|198492.4|198498.5|198348.5|666
1608291600000|2020-12-18 11:40:00|198593.7|198443.7|198523.1|198373.1|198598.7|198448.7|198506|198356|596
1608291900000|2020-12-18 11:45:00|198526.8|198376.8|198451.7|198301.7|198545.4|198395.4|198448.2|198298.2|621
1608292200000|2020-12-18 11:50:00|198454.3|198304.3|198480.2|198330.2|198506.1|198356.1|198373.9|198223.9|685
1608292500000|2020-12-18 11:55:00|198479.4|198329.4|198447|198297|198512.7|198362.7|198404.5|198254.5|640
1608292800000|2020-12-18 12:00:00|198450.3|198300.3|198486.3|198336.3|198543.6|198393.6|198410.8|198288.9|686
1608293100000|2020-12-18 12:05:00|198490.3|198340.3|198350.8|198200.8|198491.5|198341.5|198329.3|198179.3|668
1608293400000|2020-12-18 12:10:00|198348.9|198198.9|198323.2|198173.2|198381.9|198233.6|198257.8|198153.9|784
1608293700000|2020-12-18 12:15:00|198322.6|198172.6|198232.6|198082.6|198381|198278.6|198192.9|198082|646
1608294000000|2020-12-18 12:20:00|198233.5|198083.5|198242.8|198092.8|198290.9|198183.3|198187.9|198053|553
1608294300000|2020-12-18 12:25:00|198242.6|198092.6|198161.9|198111.9|198264.2|198146.9|198161.1|198063.5|463
1608294600000|2020-12-18 12:30:00|198162.5|198112.5|198301.4|198151.4|198318.6|198168.6|198136.5|198038.6|627
1608294900000|2020-12-18 12:35:00|198302.1|198152.1|198344.4|198194.4|198363.6|198234.1|198248.4|198098.4|605
1608295200000|2020-12-18 12:40:00|198343.9|198193.9|198366.1|198216.1|198396.2|198274.6|198297.7|198190.9|546
1608295500000|2020-12-18 12:45:00|198365.6|198215.6|198408.6|198258.6|198411|198261|198309.3|198159.3|612
1608295800000|2020-12-18 12:50:00|198409|198259|198364.2|198214.2|198450.1|198300.1|198353.2|198203.2|663
1608296100000|2020-12-18 12:55:00|198363.2|198213.2|198520.6|198370.6|198560.9|198423.3|198342.4|198192.4|731
1608296400000|2020-12-18 13:00:00|198517|198367|198488.8|198338.8|198551.3|198435.5|198420.7|198321.1|731
1608296700000|2020-12-18 13:05:00|198489.4|198339.4|198517|198367|198534.9|198435.2|198428.1|198287.7|700
1608297000000|2020-12-18 13:10:00|198515.2|198365.2|198462.7|198412.7|198613.4|198489.1|198448.7|198337.5|746
1608297300000|2020-12-18 13:15:00|198464.1|198414.1|198358.5|198208.5|198521.1|198428|198295.3|198178.5|728
1608297600000|2020-12-18 13:20:00|198359.3|198209.3|198260.8|198110.8|198360.6|198254.5|198133.1|198030.7|734
1608297900000|2020-12-18 13:25:00|198261.3|198111.3|198293.6|198143.6|198351|198256.7|198202|198082.1|666
1608298200000|2020-12-18 13:30:00|198293.5|198143.5|198360.2|198210.2|198428.1|198320.9|198276.5|198140.1|742
1608298500000|2020-12-18 13:35:00|198360.8|198210.8|198191.5|198041.5|198441.9|198338.2|198188.1|198038.1|759
1608298800000|2020-12-18 13:40:00|198192.9|198042.9|198010.5|197860.5|198193.3|198050.2|197969.9|197856.6|695
1608299100000|2020-12-18 13:45:00|198009.3|197859.3|198211.5|198061.5|198263.3|198171.5|197996.5|197858.4|831
1608299400000|2020-12-18 13:50:00|198198.7|198048.7|198090.7|198040.7|198205|198105.5|198090.2|198009.9|689
1608299700000|2020-12-18 13:55:00|198090.6|198040.6|198325.4|198175.4|198327.8|198226.8|198075.5|197971.7|777
1608300000000|2020-12-18 14:00:00|198324.1|198174.1|198365.2|198215.2|198455.9|198341.1|198319.4|198169.4|789
1608300300000|2020-12-18 14:05:00|198364.4|198214.4|198320.9|198270.9|198465|198355.5|198310|198202.5|744
1608300600000|2020-12-18 14:10:00|198356.9|198206.9|198397.8|198347.8|198488.9|198386.8|198314.8|198200.9|773
1608300900000|2020-12-18 14:15:00|198417|198367|198487.3|198337.3|198512.8|198374.7|198319.7|198210.8|713
1608301200000|2020-12-18 14:20:00|198486.5|198336.5|198548.7|198398.7|198594.1|198463.8|198456.9|198324.8|828
1608301500000|2020-12-18 14:25:00|198549.8|198399.8|198604.2|198454.2|198637.4|198491.3|198537.9|198399.8|784
1608301800000|2020-12-18 14:30:00|198603.4|198453.4|198547.8|198497.8|198651.1|198552.1|198498.6|198399.3|1032
1608302100000|2020-12-18 14:35:00|198595.7|198445.7|198524.3|198474.3|198608.3|198500.9|198479.7|198376.1|965
1608302400000|2020-12-18 14:40:00|198523.6|198473.6|198451.9|198401.9|198562.1|198485.4|198395.1|198275|906
1608302700000|2020-12-18 14:45:00|198442.2|198392.2|198594|198544|198634.1|198544|198408|198319.7|928
1608303000000|2020-12-18 14:50:00|198595.9|198545.9|198657.1|198507.1|198816.1|198730.2|198581.8|198476.7|1039
1608303300000|2020-12-18 14:55:00|198657.3|198507.3|198515.4|198365.4|198697.1|198591.9|198508.4|198358.4|943
1608303600000|2020-12-18 15:00:00|198516.1|198366.1|198434.4|198384.4|198544.4|198442.6|198424.7|198331.3|918
1608303900000|2020-12-18 15:05:00|198435.8|198385.8|198490.5|198340.5|198528.9|198429.6|198409|198330.3|849
1608304200000|2020-12-18 15:10:00|198490.6|198340.6|198390|198340|198496|198431.1|198340.5|198245.2|969
1608304500000|2020-12-18 15:15:00|198390.9|198340.9|198698.7|198548.7|198700.6|198597.1|198385.5|198286|878
1608304800000|2020-12-18 15:20:00|198700.1|198550.1|198845|198695|198901.6|198793.7|198649.9|198541.4|935
1608305100000|2020-12-18 15:25:00|198851.2|198701.2|198962.2|198812.2|199006.9|198902.7|198726.9|198629.4|936
1608305400000|2020-12-18 15:30:00|198961.6|198811.6|199140.6|198990.6|199146.4|198996.4|198899.5|198801|824
1608305700000|2020-12-18 15:35:00|199140|198990|199054.5|199004.5|199220.1|199108.4|199006|198894|852
1608306000000|2020-12-18 15:40:00|199049.9|198999.9|199344.8|199294.8|199416.2|199323.1|199049.9|198998.1|809
1608306300000|2020-12-18 15:45:00|199346.9|199296.9|199543.4|199393.4|199551.3|199401.3|199204.2|199103.6|857
1608306600000|2020-12-18 15:50:00|199543.8|199393.8|199498.5|199348.5|199723.6|199573.6|199458.5|199340.2|805
1608306900000|2020-12-18 15:55:00|199499.4|199349.4|199750.3|199600.3|199858.9|199708.9|199314.7|199211.3|1028
1608307200000|2020-12-18 16:00:00|199750.9|199600.9|199457.2|199407.2|199755.4|199641.6|199442.2|199344.3|931
1608307500000|2020-12-18 16:05:00|199456.7|199406.7|199483|199433|199595.6|199482|199446.1|199344.5|777
1608307800000|2020-12-18 16:10:00|199482.5|199432.5|199887.7|199837.7|200077.4|199960.2|199480.5|199425.1|882
1608308100000|2020-12-18 16:15:00|199888.5|199838.5|199817.7|199767.7|200017|199914.6|199813.1|199718.9|868
1608308400000|2020-12-18 16:20:00|199817.3|199767.3|199927|199777|199968.4|199871.7|199811.2|199711.7|704
1608308700000|2020-12-18 16:25:00|199926.7|199776.7|199906.4|199856.4|199959.8|199860.4|199812.7|199708.8|791
1608309000000|2020-12-18 16:30:00|199902.5|199852.5|200113.9|199963.9|200116.2|200019|199902.5|199804.5|757
1608309300000|2020-12-18 16:35:00|200113.7|199963.7|200136.5|199986.5|200475.1|200325.1|200070|199963.7|868
1608309600000|2020-12-18 16:40:00|200142.9|199992.9|200084.5|199934.5|200231|200081|200002|199852|767
1608309900000|2020-12-18 16:45:00|200082.6|199932.6|199998|199848|200104.8|199954.8|199939.6|199789.6|820
1608310200000|2020-12-18 16:50:00|199997.9|199847.9|199836.6|199686.6|200034.6|199888.7|199764.1|199614.1|854
1608310500000|2020-12-18 16:55:00|199828.3|199678.3|199876.5|199726.5|200006|199856|199828|199678|762
1608310800000|2020-12-18 17:00:00|199876.7|199726.7|199782.8|199632.8|199897.2|199779.2|199746.3|199598.2|743
1608311100000|2020-12-18 17:05:00|199782.7|199632.7|199825.5|199675.5|199922.2|199799.3|199704.6|199608.3|639
1608311400000|2020-12-18 17:10:00|199825.9|199675.9|199823.9|199773.9|199952.8|199823.1|199771.9|199673.6|496
1608311700000|2020-12-18 17:15:00|199824.2|199774.2|199849.8|199799.8|199943.8|199814.9|199805.3|199681.9|560
1608312000000|2020-12-18 17:20:00|199850.6|199800.6|199964.4|199814.4|200055|199950.1|199804.3|199705.1|625
1608312300000|2020-12-18 17:25:00|199964.2|199814.2|199677.9|199527.9|200025.9|199926.5|199527.5|199430.8|843
1608312600000|2020-12-18 17:30:00|199668.7|199518.7|199548.6|199398.6|199707.2|199607.2|199320|199203.4|768
1608312900000|2020-12-18 17:35:00|199549.6|199399.6|199411.4|199261.4|199557.9|199407.9|199347.4|199229.7|638
1608313200000|2020-12-18 17:40:00|199408.6|199258.6|199392.5|199242.5|199410.5|199306|199206.6|199114.3|702
1608313500000|2020-12-18 17:45:00|199359.1|199309.1|199701.8|199551.8|199711.4|199561.4|199356.7|199255.5|737
1608313800000|2020-12-18 17:50:00|199703.4|199553.4|199882.8|199732.8|199904.8|199801.1|199670.7|199550.8|725
1608314100000|2020-12-18 17:55:00|199881.1|199731.1|199805.6|199755.6|199922.7|199814.4|199793|199693.8|734
1608314400000|2020-12-18 18:00:00|199801.3|199751.3|199877.7|199727.7|199956.4|199833.4|199787.4|199674.3|617
1608314700000|2020-12-18 18:05:00|199877.8|199727.8|199791.3|199741.3|199946.7|199850.6|199786.1|199690.2|616
1608315000000|2020-12-18 18:10:00|199790.6|199740.6|199763.2|199613.2|199860.4|199745.1|199754.1|199607|680
1608315300000|2020-12-18 18:15:00|199763.1|199613.1|199782.9|199632.9|199789.3|199652.9|199662.8|199562|647
1608315600000|2020-12-18 18:20:00|199784.2|199634.2|199818.6|199668.6|199846.9|199696.9|199738|199626.9|669
1608315900000|2020-12-18 18:25:00|199819.5|199669.5|199840.8|199690.8|199845.4|199743|199747.6|199617.9|533
1608316200000|2020-12-18 18:30:00|199840.9|199690.9|199740.7|199690.7|199851.6|199738.7|199737.6|199636.3|462
1608316500000|2020-12-18 18:35:00|199740.4|199690.4|199833.1|199683.1|199835.1|199736.7|199698|199596.8|525
1608316800000|2020-12-18 18:40:00|199833.7|199683.7|199746|199596|199834.1|199723.3|199743.7|199595.6|498
1608317100000|2020-12-18 18:45:00|199746.1|199596.1|199728.3|199578.3|199763.5|199613.5|199706|199556|538
1608317400000|2020-12-18 18:50:00|199727.7|199577.7|199711.3|199561.3|199768.5|199661.5|199689|199557.7|603
1608317700000|2020-12-18 18:55:00|199711.2|199561.2|199625.3|199475.3|199722.9|199599.6|199606.5|199474.3|654
1608318000000|2020-12-18 19:00:00|199626.1|199476.1|199719.3|199569.3|199724.4|199614.9|199545.8|199446|647
1608318300000|2020-12-18 19:05:00|199718.8|199568.8|199670.7|199520.7|199724.9|199624.6|199622.7|199472.7|608
1608318600000|2020-12-18 19:10:00|199670.8|199520.8|199715|199565|199723.9|199612.1|199612.5|199511.9|625
1608318900000|2020-12-18 19:15:00|199714.2|199564.2|199532.4|199382.4|199714.2|199564.2|199453.9|199348.2|578
1608319200000|2020-12-18 19:20:00|199532.6|199382.6|199462.6|199312.6|199541.7|199394.2|199403.5|199299.1|399
1608319500000|2020-12-18 19:25:00|199463.5|199313.5|199551|199401|199555.2|199455.3|199458.4|199308.4|456
1608319800000|2020-12-18 19:30:00|199549.3|199399.3|199668.4|199518.4|199691.5|199569.8|199544.9|199394.9|452
1608320100000|2020-12-18 19:35:00|199667.3|199517.3|199645|199495|199674.3|199569|199574.4|199471|516
1608320400000|2020-12-18 19:40:00|199643.7|199493.7|199674.6|199524.6|199679|199578|199596.8|199489.4|408
1608320700000|2020-12-18 19:45:00|199671.1|199521.1|199639.7|199489.7|199716.5|199610.6|199626.4|199482.9|582
1608321000000|2020-12-18 19:50:00|199637.2|199487.2|199632.2|199482.2|199641.1|199539.2|199529.5|199417.5|689
1608321300000|2020-12-18 19:55:00|199629.4|199479.4|199633.7|199483.7|199716.7|199614.5|199602.8|199469.2|997
1608321600000|2020-12-18 20:00:00|199582.7|199532.7|199594.3|199444.3|199639.6|199532.7|199493.8|199343.8|785
1608321900000|2020-12-18 20:05:00|199594|199444|199623.1|199473.1|199626|199476|199573.8|199423.8|669
1608322200000|2020-12-18 20:10:00|199627.9|199477.9|199589.6|199439.6|199666.1|199516.1|199585.1|199435.1|714
1608322500000|2020-12-18 20:15:00|199589.5|199439.5|199595.7|199445.7|199639|199489|199537.4|199387.4|689
1608322800000|2020-12-18 20:20:00|199595.3|199445.3|199660.7|199510.7|199668.2|199564.9|199589.3|199439.3|725
1608323100000|2020-12-18 20:25:00|199659.8|199509.8|199699.5|199549.5|199739.3|199635.4|199645.4|199501.4|674
1608323400000|2020-12-18 20:30:00|199700.2|199550.2|199729.7|199679.7|199782.3|199685.4|199693.6|199543.6|684
1608323700000|2020-12-18 20:35:00|199730.1|199680.1|199882.9|199732.9|199890.6|199768.2|199723|199614.2|796
1608324000000|2020-12-18 20:40:00|199882.7|199732.7|199733.8|199583.8|199889.3|199765.5|199729.5|199579.5|749
1608324300000|2020-12-18 20:45:00|199735.2|199585.2|199729.6|199579.6|199811.6|199661.6|199642.4|199492.4|802
1608324600000|2020-12-18 20:50:00|199725.1|199575.1|199514|199364|199767.1|199624.5|199476.6|199326.6|886
1608324900000|2020-12-18 20:55:00|199513.7|199363.7|199512.5|199362.5|199589.8|199439.8|199393|199243|933
1608325200000|2020-12-18 21:00:00|199508.8|199358.8|199470.5|199320.5|199564.8|199414.8|199449.2|199299.2|843
1608325500000|2020-12-18 21:05:00|199472.5|199322.5|199476.4|199326.4|199496|199346|199428.6|199278.6|607
1608325800000|2020-12-18 21:10:00|199476.6|199326.6|199485.2|199335.2|199603.2|199453.2|199431.5|199281.5|748
1608326100000|2020-12-18 21:15:00|199481.4|199331.4|199490.2|199340.2|199510.9|199360.9|199432.9|199282.9|635
1608326400000|2020-12-18 21:20:00|199491|199341|199493.2|199343.2|199500|199350|199467.2|199317.2|575
1608326700000|2020-12-18 21:25:00|199493.5|199343.5|199457.8|199307.8|199531.6|199381.6|199446.5|199296.5|705
1608327000000|2020-12-18 21:30:00|199481.1|199331.1|199458.1|199308.1|199500|199350|199446.5|199296.5|454
1608327300000|2020-12-18 21:35:00|199463.5|199313.5|199419.1|199269.1|199463.5|199313.5|199407.5|199257.5|360
1608327600000|2020-12-18 21:40:00|199420.5|199270.5|199475|199325|199481.3|199331.3|199420.5|199270.5|612
1608327900000|2020-12-18 21:45:00|199470.4|199320.4|199428.5|199278.5|199490.5|199340.5|199393.2|199243.2|505
1608328200000|2020-12-18 21:50:00|199436.4|199286.4|199451.5|199301.5|199588|199345.8|199397.7|199247.7|372
1608328500000|2020-12-18 21:55:00|199453.3|199303.3|199350.8|199200.8|199700.9|199381.9|199311|199161|175
1608498000000|2020-12-20 21:00:00|200395.3|200031.3|200013.5|199649.5|200395.3|200031.3|200013.5|199649.5|2
1608498300000|2020-12-20 21:05:00|200395.3|200031.3|200395.3|200031.3|200395.3|200031.3|200013.5|199649.5|5
1608498600000|2020-12-20 21:10:00|200145.4|199781.4|200395.3|200031.3|200395.3|200031.3|200140|199776|12
1608498900000|2020-12-20 21:15:00|200145|199781|200395.3|200031.3|200395.3|200031.3|200137.5|199773.5|21
1608499200000|2020-12-20 21:20:00|200140|199776|200395.3|200031.3|200395.3|200031.3|200140|199776|19
1608499500000|2020-12-20 21:25:00|200142.5|199778.5|200150|199786|200395.3|200031.3|200140|199776|21
1608499800000|2020-12-20 21:30:00|200395.3|200031.3|200395.3|200031.3|200395.3|200031.3|200140|199776|21
1608500100000|2020-12-20 21:35:00|200142.5|199778.5|200422.2|200058.2|200422.2|200059.9|200140|199776|24
1608500400000|2020-12-20 21:40:00|200404|200040|200395.3|200031.3|200433.8|200069.8|200395.3|200031.3|17
1608500700000|2020-12-20 21:45:00|200431|200067|200455|200091|200474|200110|200203|199839|23
1608501000000|2020-12-20 21:50:00|200474|200110|200361.7|199997.7|200474|200110|200319.3|199955.3|21
1608501300000|2020-12-20 21:55:00|200317.7|199953.7|200436|200072|200474|200110|200317.7|199953.7|39
1608501600000|2020-12-20 22:00:00|200321.7|199957.7|200329.8|199965.8|200387|200054.5|200217.6|199922.8|82
1608501900000|2020-12-20 22:05:00|200268.3|199904.3|200375.5|200011.5|200404.1|200053.1|200243.1|199904.3|100
1608502200000|2020-12-20 22:10:00|200372.7|200008.7|200312.9|199948.9|200372.7|200055.3|200186.8|199895.1|192
1608502500000|2020-12-20 22:15:00|200296.1|199932.1|200302|199983|200365.1|200026.7|200269.9|199915.8|169
1608502800000|2020-12-20 22:20:00|200308.6|199989.6|200295.1|199976.1|200342.5|200023.5|200213.6|199894.6|177
1608503100000|2020-12-20 22:25:00|200298.3|199979.3|200227.5|199938.4|200352.5|200037.8|200169.8|199883.3|217
1608503400000|2020-12-20 22:30:00|200242.4|199934.8|200179.1|199860.1|200321.4|200053.4|200147.4|199843.6|285
1608503700000|2020-12-20 22:35:00|200185.3|199866.3|200171.6|199852.6|200263.9|200012.1|200134.9|199842.7|233
1608504000000|2020-12-20 22:40:00|200177.8|199858.8|200182.9|199863.9|200236.8|199924.7|200148.6|199829.6|266
1608504300000|2020-12-20 22:45:00|200176.1|199857.1|200081.6|199762.6|200238.3|199958|200065.5|199752|360
1608504600000|2020-12-20 22:50:00|200079.3|199760.3|200097|199778|200106.9|199787.9|200069|199750|305
1608504900000|2020-12-20 22:55:00|200068.9|199749.9|200130.3|199811.3|200171.8|199852.8|200024.7|199705.7|283
1608505200000|2020-12-20 23:00:00|200136.8|199817.8|200120.8|199970.8|200165.8|199994.8|199798.4|199606.7|648
1608505500000|2020-12-20 23:05:00|200120.4|199970.4|200052.5|199902.5|200128.2|199978.2|199979.9|199829.9|369
1608505800000|2020-12-20 23:10:00|200057.2|199907.2|200101.2|199951.2|200110.2|199960.2|200032.9|199882.9|529
1608506100000|2020-12-20 23:15:00|200102.1|199952.1|200119.1|199969.1|200140.7|199990.7|200040.5|199890.5|513
1608506400000|2020-12-20 23:20:00|200105|199955|200352.7|200202.7|200362.9|200212.9|200086.1|199936.1|484
1608506700000|2020-12-20 23:25:00|200350.9|200200.9|200438.9|200288.9|200469.5|200319.5|200347.1|200197.1|437
1608507000000|2020-12-20 23:30:00|200440|200290|200741.2|200591.2|200784.2|200634.2|200422.7|200272.7|683
1608507300000|2020-12-20 23:35:00|200741.1|200591.1|200948.6|200798.6|200954.1|200804.1|200712.3|200562.3|708
1608507600000|2020-12-20 23:40:00|200949.8|200799.8|200887.8|200737.8|200955.6|200805.6|200820.6|200670.6|540
1608507900000|2020-12-20 23:45:00|200886.6|200736.6|201008.2|200858.2|201008.2|200858.2|200881.9|200731.9|503
1608508200000|2020-12-20 23:50:00|201007.2|200857.2|201047.9|200897.9|201111.4|200961.4|200960.5|200810.5|545
1608508500000|2020-12-20 23:55:00|201045.8|200895.8|200983.9|200833.9|201080.6|200930.6|200977.9|200827.9|484
1608508800000|2020-12-21 00:00:00|200981.2|200831.2|200820.9|200670.9|201027.8|200877.8|200777.2|200627.2|678
1608509100000|2020-12-21 00:05:00|200826.5|200676.5|200825.9|200675.9|200840.2|200690.2|200761.5|200611.5|607
1608509400000|2020-12-21 00:10:00|200818.4|200668.4|200954.1|200804.1|200993.2|200843.2|200817|200667|579
1608509700000|2020-12-21 00:15:00|200957.5|200807.5|201182.8|201032.8|201312.9|201162.9|200941.7|200791.7|757
1608510000000|2020-12-21 00:20:00|201182.7|201032.7|201060.1|200910.1|201277.7|201127.7|201030.1|200880.1|632
1608510300000|2020-12-21 00:25:00|201068.1|200918.1|201188.6|201038.6|201210.6|201060.6|201005.6|200855.6|589
1608510600000|2020-12-21 00:30:00|201189|201039|200996.2|200846.2|201189|201039|200995.7|200845.7|689
1608510900000|2020-12-21 00:35:00|200995.6|200845.6|200883|200733|201005.6|200855.6|200862.5|200712.5|606
1608511200000|2020-12-21 00:40:00|200882.4|200732.4|200914.9|200764.9|200933.6|200783.6|200863|200713|519
1608511500000|2020-12-21 00:45:00|200912.6|200762.6|200873.4|200723.4|200925.4|200775.4|200842.2|200692.2|471
1608511800000|2020-12-21 00:50:00|200872.4|200722.4|200846.3|200696.3|200926.4|200776.4|200839.6|200689.6|599
1608512100000|2020-12-21 00:55:00|200846.2|200696.2|200903.3|200753.3|200924.6|200774.6|200825.6|200675.6|627
1608512400000|2020-12-21 01:00:00|200903|200753|200808|200658|200933.5|200783.5|200802|200652|699
1608512700000|2020-12-21 01:05:00|200814.3|200664.3|200757.1|200607.1|200843.3|200693.3|200750.8|200600.8|650
1608513000000|2020-12-21 01:10:00|200758|200608|200734.7|200584.7|200773|200623|200719.3|200569.3|611
1608513300000|2020-12-21 01:15:00|200732|200582|200731.2|200581.2|200831.8|200681.8|200707.2|200562.9|645
1608513600000|2020-12-21 01:20:00|200732.8|200582.8|200811.5|200661.5|200820|200670|200699.6|200549.6|687
1608513900000|2020-12-21 01:25:00|200810.3|200660.3|200871.6|200721.6|200880|200730|200780.1|200630.1|590
1608514200000|2020-12-21 01:30:00|200870.4|200720.4|200951.4|200801.4|201008|200858|200870.4|200720.4|728
1608514500000|2020-12-21 01:35:00|200948.9|200798.9|200926.3|200776.3|201043.9|200893.9|200925.6|200775.6|595
1608514800000|2020-12-21 01:40:00|200925.6|200775.6|200996.2|200846.2|201129.6|200979.6|200925.6|200775.6|798
1608515100000|2020-12-21 01:45:00|200997.3|200847.3|201166.2|201016.2|201196.4|201046.4|200989.1|200839.1|880
1608515400000|2020-12-21 01:50:00|201162.3|201012.3|201072.3|200922.3|201228.7|201078.7|201059|200909|788
1608515700000|2020-12-21 01:55:00|201077.2|200927.2|201298.8|201148.8|201305|201155|201019.4|200869.4|756
1608516000000|2020-12-21 02:00:00|201296.5|201146.5|201120.1|200970.1|201296.5|201146.5|201084.5|200934.5|654
1608516300000|2020-12-21 02:05:00|201122.9|200972.9|201145.2|200995.2|201179.7|201029.7|201065.3|200915.3|599
1608516600000|2020-12-21 02:10:00|201144.4|200994.4|201232.6|201082.6|201336.1|201186.1|201112.8|200962.8|608
1608516900000|2020-12-21 02:15:00|201230.5|201080.5|201286.7|201136.7|201331.5|201181.5|201226.8|201076.8|666
1608517200000|2020-12-21 02:20:00|201286.8|201136.8|201468|201318|201487.7|201337.7|201254.4|201104.4|617
1608517500000|2020-12-21 02:25:00|201472.8|201322.8|201588.3|201438.3|201621.2|201471.2|201453.3|201303.3|659
1608517800000|2020-12-21 02:30:00|201588.4|201438.4|201730.5|201580.5|201853.6|201703.6|201561.7|201411.7|836
1608518100000|2020-12-21 02:35:00|201732.3|201582.3|201940.3|201790.3|201940.3|201790.3|201708.5|201558.5|843
1608518400000|2020-12-21 02:40:00|201933.8|201783.8|201707|201557|201984|201834|201682.9|201532.9|864
1608518700000|2020-12-21 02:45:00|201713.2|201563.2|201581.9|201431.9|201736.1|201586.1|201576.1|201426.1|663
1608519000000|2020-12-21 02:50:00|201581.1|201431.1|201609.7|201459.7|201615.7|201465.7|201535.3|201385.3|623
1608519300000|2020-12-21 02:55:00|201608.4|201458.4|201677|201527|201718.1|201568.1|201600.8|201450.8|781
1608519600000|2020-12-21 03:00:00|201678.2|201528.2|201655.4|201505.4|201735.6|201585.6|201609.7|201459.7|759
1608519900000|2020-12-21 03:05:00|201655.5|201505.5|201694.6|201544.6|201712.9|201562.9|201634.9|201484.9|579
1608520200000|2020-12-21 03:10:00|201690.2|201540.2|201653.7|201503.7|201691.5|201541.5|201631.5|201481.5|466
1608520500000|2020-12-21 03:15:00|201653.8|201503.8|201701.4|201551.4|201741.9|201591.9|201639.7|201489.7|545
1608520800000|2020-12-21 03:20:00|201696.2|201546.2|201717|201567|201741.1|201591.1|201677.5|201527.5|501
1608521100000|2020-12-21 03:25:00|201717.8|201567.8|201654.6|201504.6|201735.4|201585.4|201619.8|201469.8|567
1608521400000|2020-12-21 03:30:00|201656.1|201506.1|201696.3|201546.3|201742.8|201592.8|201648.9|201498.9|622
1608521700000|2020-12-21 03:35:00|201696.7|201546.7|201696.4|201546.4|201748.7|201598.7|201679.1|201529.1|496
1608522000000|2020-12-21 03:40:00|201697.9|201547.9|201639.1|201489.1|201699.5|201549.5|201594.9|201476.5|458
1608522300000|2020-12-21 03:45:00|201636.2|201486.2|201642.7|201492.7|201661.2|201547.8|201595.2|201459.8|399
1608522600000|2020-12-21 03:50:00|201643.9|201493.9|201651.4|201501.4|201705.7|201555.7|201636.5|201486.5|505
1608522900000|2020-12-21 03:55:00|201647.7|201497.7|201691|201541|201725.5|201575.5|201598.6|201478.3|504
1608523200000|2020-12-21 04:00:00|201690.9|201540.9|201696.2|201546.2|201705|201555|201651.1|201501.1|476
1608523500000|2020-12-21 04:05:00|201688.2|201538.2|201711.8|201561.8|201745.4|201595.4|201670.6|201520.6|514
1608523800000|2020-12-21 04:10:00|201710.5|201560.5|201659.2|201509.2|201712.1|201562.1|201653.2|201503.2|381
1608524100000|2020-12-21 04:15:00|201658.9|201508.9|201685.2|201535.2|201703.1|201553.1|201651.8|201501.8|450
1608524400000|2020-12-21 04:20:00|201684.8|201534.8|201743|201593|201756.7|201606.7|201680.5|201530.5|507
1608524700000|2020-12-21 04:25:00|201743.9|201593.9|201791.9|201641.9|201822.2|201672.2|201743.9|201593.9|546
1608525000000|2020-12-21 04:30:00|201799.6|201649.6|201778.6|201628.6|201838|201688|201777.5|201627.5|490
1608525300000|2020-12-21 04:35:00|201778.5|201628.5|201759.6|201609.6|201801.8|201693.8|201724.9|201574.9|518
1608525600000|2020-12-21 04:40:00|201759.8|201609.8|201779.3|201629.3|201811.1|201661.1|201759.8|201609.8|455
1608525900000|2020-12-21 04:45:00|201779.4|201629.4|201777.9|201627.9|201803.4|201653.4|201760.1|201610.1|445
1608526200000|2020-12-21 04:50:00|201777.1|201627.1|201746.4|201596.4|201783.4|201654|201704|201581.4|411
1608526500000|2020-12-21 04:55:00|201749.7|201599.7|201660.1|201510.1|201755.8|201605.8|201642.3|201492.3|476
1608526800000|2020-12-21 05:00:00|201660|201510|201814.6|201664.6|201820.3|201670.3|201645.6|201495.6|626
1608527100000|2020-12-21 05:05:00|201813.5|201663.5|201726.4|201576.4|201813.5|201663.5|201697.3|201547.3|515
1608527400000|2020-12-21 05:10:00|201727.7|201577.7|201732.7|201582.7|201745.4|201595.4|201630.6|201480.6|607
1608527700000|2020-12-21 05:15:00|201731.6|201581.6|201779.4|201629.4|201782.8|201632.8|201710.1|201560.1|659
1608528000000|2020-12-21 05:20:00|201780.2|201630.2|201773.2|201623.2|201817.2|201667.2|201754.2|201604.2|620
1608528300000|2020-12-21 05:25:00|201773.6|201623.6|201786.6|201636.6|201800.6|201650.6|201756|201606|519
1608528600000|2020-12-21 05:30:00|201785.9|201635.9|201585.2|201435.2|201795.2|201645.2|201578.7|201428.7|678
1608528900000|2020-12-21 05:35:00|201583.6|201433.6|201616|201466|201624.8|201474.8|201554.1|201404.1|537
1608529200000|2020-12-21 05:40:00|201618.6|201468.6|201560.3|201410.3|201618.6|201468.6|201544.1|201394.1|578
1608529500000|2020-12-21 05:45:00|201560.5|201410.5|201520.1|201370.1|201607|201457|201470.2|201320.2|653
1608529800000|2020-12-21 05:50:00|201514.5|201364.5|201548.5|201398.5|201551.2|201401.2|201473.1|201323.1|524
1608530100000|2020-12-21 05:55:00|201544.3|201394.3|201479.4|201329.4|201554.5|201404.5|201467.2|201317.2|585
1608530400000|2020-12-21 06:00:00|201479|201329|201493|201343|201546.7|201396.7|201443.3|201293.3|597
1608530700000|2020-12-21 06:05:00|201495.5|201345.5|201663.3|201513.3|201698|201548|201439.8|201289.8|648
1608531000000|2020-12-21 06:10:00|201662|201512|201699.3|201549.3|201732.2|201582.2|201643.9|201493.9|604
1608531300000|2020-12-21 06:15:00|201700.5|201550.5|201637.4|201487.4|201702.9|201552.9|201605.1|201455.1|568
1608531600000|2020-12-21 06:20:00|201637.5|201487.5|201702|201552|201704.7|201554.7|201547.2|201397.2|581
1608531900000|2020-12-21 06:25:00|201701.9|201551.9|201698.9|201548.9|201815.6|201665.6|201693.3|201543.3|588
1608532200000|2020-12-21 06:30:00|201699.8|201549.8|201628.8|201478.8|201724.1|201574.1|201610.5|201460.5|629
1608532500000|2020-12-21 06:35:00|201625.6|201475.6|201752.9|201602.9|201754.5|201604.5|201611.8|201461.8|621
1608532800000|2020-12-21 06:40:00|201746.6|201596.6|201759.6|201609.6|201798.9|201648.9|201674.9|201524.9|652
1608533100000|2020-12-21 06:45:00|201760.7|201610.7|201628.6|201478.6|201798.4|201648.4|201592.2|201442.2|679
1608533400000|2020-12-21 06:50:00|201634|201484|201732.4|201582.4|201753.5|201603.5|201606|201456|716
1608533700000|2020-12-21 06:55:00|201732.3|201582.3|201824.6|201674.6|201906.9|201756.9|201732.3|201582.3|694
1608534000000|2020-12-21 07:00:00|201823.4|201673.4|202001.8|201851.8|202062.1|201912.1|201823.4|201673.4|821
1608534300000|2020-12-21 07:05:00|202001.7|201851.7|202003.2|201853.2|202016.6|201866.6|201861|201711|738
1608534600000|2020-12-21 07:10:00|202002.2|201852.2|201912.5|201762.5|202014|201864|201890.2|201740.2|680
1608534900000|2020-12-21 07:15:00|201902.9|201752.9|202149.1|201999.1|202150.8|202000.8|201896|201746|797
1608535200000|2020-12-21 07:20:00|202148.4|201998.4|202422.2|202272.2|202442.6|202292.6|202117.2|201967.2|819
1608535500000|2020-12-21 07:25:00|202423.9|202273.9|202682.7|202532.7|202692.3|202542.3|202357|202207|851
1608535800000|2020-12-21 07:30:00|202685.9|202535.9|202768.9|202618.9|202778.8|202628.8|202567.1|202417.1|834
1608536100000|2020-12-21 07:35:00|202771.4|202621.4|202954.8|202804.8|203073.1|202923.1|202749.6|202599.6|869
1608536400000|2020-12-21 07:40:00|202954.4|202804.4|202997.5|202847.5|203081.1|202931.1|202885.2|202735.2|866
1608536700000|2020-12-21 07:45:00|202995.1|202845.1|202940.9|202790.9|203109|202959|202919.3|202769.3|819
1608537000000|2020-12-21 07:50:00|202939.4|202789.4|202932.9|202782.9|203189.3|203054.3|202931.2|202781.2|876
1608537300000|2020-12-21 07:55:00|202941|202791|202863|202713|203031.2|202881.2|202771.5|202621.5|908
1608537600000|2020-12-21 08:00:00|202886.7|202736.7|203269.9|203119.9|203306.5|203156.5|202886.5|202736.5|954
1608537900000|2020-12-21 08:05:00|203266|203116|203020.9|202870.9|203353.2|203203.2|203011|202861|946
1608538200000|2020-12-21 08:10:00|202996.4|202846.4|202704|202554|203064.7|202914.7|202691.7|202541.7|988
1608538500000|2020-12-21 08:15:00|202702.8|202552.8|202689.6|202539.6|202807|202657|202646.5|202496.5|900
1608538800000|2020-12-21 08:20:00|202689.4|202539.4|202709.9|202559.9|202772.8|202622.8|202618|202468|910
1608539100000|2020-12-21 08:25:00|202712.8|202562.8|202597.6|202447.6|202746.9|202596.9|202562.8|202412.8|923
1608539400000|2020-12-21 08:30:00|202597.2|202447.2|202663.5|202513.5|202892.8|202742.8|202597.2|202447.2|945
1608539700000|2020-12-21 08:35:00|202663.1|202513.1|202387.3|202237.3|202728.6|202578.6|202349.5|202199.5|890
1608540000000|2020-12-21 08:40:00|202388.9|202238.9|202401|202251|202515.5|202365.5|202309.2|202159.2|923
1608540300000|2020-12-21 08:45:00|202400.6|202250.6|202434.4|202284.4|202481.2|202331.2|202350.9|202200.9|885
1608540600000|2020-12-21 08:50:00|202430.9|202280.9|202515.9|202365.9|202546.1|202396.1|202311.9|202161.9|949
1608540900000|2020-12-21 08:55:00|202487.1|202337.1|202553.5|202403.5|202599.4|202449.4|202445.1|202295.1|864
1608541200000|2020-12-21 09:00:00|202550.3|202400.3|202728.7|202578.7|202760.4|202610.4|202539.8|202389.8|843
1608541500000|2020-12-21 09:05:00|202728.4|202578.4|202651|202501|202758.3|202621.9|202569|202419|770
1608541800000|2020-12-21 09:10:00|202650.4|202500.4|202806.4|202656.4|202868|202718|202632.9|202482.9|820
1608542100000|2020-12-21 09:15:00|202810.1|202660.1|202713.7|202563.7|202838.6|202688.6|202707.2|202557.2|793
1608542400000|2020-12-21 09:20:00|202708|202558|202720.4|202570.4|202727.5|202577.5|202601.9|202451.9|827
1608542700000|2020-12-21 09:25:00|202717.1|202567.1|202712.5|202562.5|202801|202651|202669.6|202519.6|919
1608543000000|2020-12-21 09:30:00|202710.3|202560.3|202726.5|202576.5|202799.8|202649.8|202702.5|202552.5|880
1608543300000|2020-12-21 09:35:00|202726.4|202576.4|202923.2|202773.2|202941.9|202791.9|202708.1|202558.1|888
1608543600000|2020-12-21 09:40:00|202924.4|202774.4|203541.7|203391.7|203541.7|203391.7|202906.6|202756.6|932
1608543900000|2020-12-21 09:45:00|203546.6|203396.6|204022.1|203872.1|204061.1|203911.1|203512.6|203362.6|991
1608544200000|2020-12-21 09:50:00|204053.7|203903.7|204123.8|203973.8|204205.1|204055.1|203931.3|203781.3|936
1608544500000|2020-12-21 09:55:00|204118.2|203968.2|204315.7|204165.7|204364.1|204214.1|204116.1|203966.1|937
1608544800000|2020-12-21 10:00:00|204319.4|204169.4|204661.1|204511.1|204891.6|204741.6|204307.3|204157.3|900
1608545100000|2020-12-21 10:05:00|204659.7|204509.7|204932.7|204782.7|205047.7|204897.7|204622.4|204472.4|962
1608545400000|2020-12-21 10:10:00|204916.8|204766.8|204947.1|204797.1|204967.6|204817.6|204611.5|204461.5|984
1608545700000|2020-12-21 10:15:00|204948.5|204798.5|204988.9|204838.9|205105.4|204955.4|204706.6|204556.6|980
1608546000000|2020-12-21 10:20:00|204981.2|204831.2|206075.3|205925.3|206115|205965|204952.7|204802.7|999
1608546300000|2020-12-21 10:25:00|206082.2|205932.2|206421.7|206271.7|206723.7|206573.7|206070.3|205920.3|1040
1608546600000|2020-12-21 10:30:00|206412.1|206262.1|206300.8|206150.8|206579.6|206429.6|206214|206064|1087
1608546900000|2020-12-21 10:35:00|206306.1|206156.1|206293.1|206143.1|206344.4|206194.4|206095.9|205945.9|1056
1608547200000|2020-12-21 10:40:00|206300.8|206150.8|205996.8|205846.8|206376.6|206226.6|205993.7|205843.7|995
1608547500000|2020-12-21 10:45:00|205995.2|205845.2|206105.1|205955.1|206191.2|206041.2|205935.7|205785.7|959
1608547800000|2020-12-21 10:50:00|206104.3|205954.3|206204.6|206054.6|206621.8|206471.8|205935.2|205785.2|1062
1608548100000|2020-12-21 10:55:00|206200.4|206050.4|205994.7|205844.7|206534|206384|205813.6|205663.6|1102
1608548400000|2020-12-21 11:00:00|205994|205844|205618.1|205468.1|206033.8|205883.8|205549.3|205399.3|1130
1608548700000|2020-12-21 11:05:00|205630.4|205480.4|205494.6|205344.6|205739|205589|205488.6|205338.6|1054
1608549000000|2020-12-21 11:10:00|205495.9|205345.9|205375.1|205225.1|205546.1|205396.1|205287.6|205137.6|990
1608549300000|2020-12-21 11:15:00|205383.8|205233.8|205252.2|205102.2|205398.2|205248.2|205073.5|204923.5|974
1608549600000|2020-12-21 11:20:00|205248.6|205098.6|205114.3|204964.3|205309.5|205159.5|205082.6|204932.6|955
1608549900000|2020-12-21 11:25:00|205096.1|204946.1|205059.5|204909.5|205291|205141|205013.6|204863.6|999
1608550200000|2020-12-21 11:30:00|205052.3|204902.3|205033.2|204883.2|205091.9|204941.9|204905.5|204755.5|965
1608550500000|2020-12-21 11:35:00|205036.1|204886.1|204709.5|204559.5|205050.1|204900.1|204648.5|204498.5|1009
1608550800000|2020-12-21 11:40:00|204712.1|204562.1|204568.1|204418.1|204815.7|204665.7|204530.2|204380.2|1026
1608551100000|2020-12-21 11:45:00|204566.9|204416.9|204382.4|204232.4|204726|204576|204337.3|204187.3|987
1608551400000|2020-12-21 11:50:00|204382.3|204232.3|204821|204671|204944.6|204794.6|204382.2|204232.2|1006
1608551700000|2020-12-21 11:55:00|204824.8|204674.8|204722.1|204572.1|204879.4|204729.4|204554.1|204404.1|936
1608552000000|2020-12-21 12:00:00|204734.3|204584.3|204506|204356|204909.3|204759.3|204483.5|204333.5|1064
1608552300000|2020-12-21 12:05:00|204508.8|204358.8|204765.9|204615.9|204774.2|204624.2|204402|204252|1030
1608552600000|2020-12-21 12:10:00|204761.2|204611.2|204659.8|204509.8|204885.2|204735.2|204639.3|204489.3|997
1608552900000|2020-12-21 12:15:00|204654.7|204504.7|204618.2|204468.2|204694.7|204544.7|204474.8|204324.8|1014
1608553200000|2020-12-21 12:20:00|204617.9|204467.9|205062.9|204912.9|205172.2|205022.2|204614.9|204464.9|1048
1608553500000|2020-12-21 12:25:00|205064.5|204914.5|204703|204553|205217.9|205067.9|204668|204518|1022
1608553800000|2020-12-21 12:30:00|204701.3|204551.3|204847.3|204697.3|204863.5|204713.5|204491|204341|1093
1608554100000|2020-12-21 12:35:00|204848.2|204698.2|204579.1|204429.1|204856.2|204706.2|204491.5|204341.5|1020
1608554400000|2020-12-21 12:40:00|204577.2|204427.2|204423.7|204273.7|204583.1|204433.1|204270.6|204120.6|1044
1608554700000|2020-12-21 12:45:00|204422.6|204272.6|204249.9|204099.9|204506.7|204356.7|204149.2|203999.2|949
1608555000000|2020-12-21 12:50:00|204222.5|204072.5|204277|204127|204282.6|204132.6|204042.4|203892.4|977
1608555300000|2020-12-21 12:55:00|204261|204111|204237.6|204087.6|204355.5|204205.5|204089.3|203939.3|878
1608555600000|2020-12-21 13:00:00|204227.5|204077.5|204010.3|203860.3|204371.3|204221.3|203892.6|203742.6|1038
1608555900000|2020-12-21 13:05:00|204009.3|203859.3|204061.9|203911.9|204192.9|204042.9|204003.6|203853.6|979
1608556200000|2020-12-21 13:10:00|204056.7|203906.7|204229.2|204079.2|204267|204117|203969.3|203819.3|1010
1608556500000|2020-12-21 13:15:00|204229.1|204079.1|204432|204282|204467.2|204317.2|204216.2|204066.2|918
1608556800000|2020-12-21 13:20:00|204430.6|204280.6|203835.8|203685.8|204437.2|204287.2|203821.4|203671.4|987
1608557100000|2020-12-21 13:25:00|203835.2|203685.2|203641.1|203491.1|203857|203707|203513.9|203363.9|959
1608557400000|2020-12-21 13:30:00|203639.2|203489.2|203618.8|203468.8|203744.6|203594.6|203514.1|203364.1|972
1608557700000|2020-12-21 13:35:00|203597.1|203447.1|203423.6|203273.6|203656.7|203506.7|203312.4|203162.4|1025
1608558000000|2020-12-21 13:40:00|203424.4|203274.4|203465.8|203315.8|203536.2|203386.2|203381|203231|934
1608558300000|2020-12-21 13:45:00|203465.9|203315.9|203422.3|203272.3|203505|203355|203216.6|203066.6|978
1608558600000|2020-12-21 13:50:00|203418.8|203268.8|203467.3|203317.3|203554.5|203404.5|203379|203229|1013
1608558900000|2020-12-21 13:55:00|203466.5|203316.5|203260.3|203110.3|203563.4|203413.4|203220.2|203070.2|1059
1608559200000|2020-12-21 14:00:00|203260|203110|202936.9|202786.9|203268.5|203118.5|202933.6|202783.6|931
1608559500000|2020-12-21 14:05:00|202939|202789|202245.8|202095.8|203054.4|202904.4|202239|202089|957
1608559800000|2020-12-21 14:10:00|202246|202096|202387|202237|202438.5|202288.5|202094.1|201944.1|1066
1608560100000|2020-12-21 14:15:00|202384.6|202234.6|201646.3|201496.3|202384.6|202234.6|201351.5|201201.5|1017
1608560400000|2020-12-21 14:20:00|201644.3|201494.3|202002.2|201852.2|202060.5|201910.5|201603.1|201453.1|989
1608560700000|2020-12-21 14:25:00|202001|201851|202194.1|202044.1|202319.9|202169.9|201981.4|201831.4|921
1608561000000|2020-12-21 14:30:00|202212.6|202062.6|201716.6|201566.6|202268.3|202118.3|201629.1|201479.1|803
1608561300000|2020-12-21 14:35:00|201738.6|201588.6|201955.1|201805.1|201994.5|201844.5|201694.7|201544.7|818
1608561600000|2020-12-21 14:40:00|201954.4|201804.4|202041|201891|202090.7|201940.7|201833.4|201683.4|817
1608561900000|2020-12-21 14:45:00|202042.8|201892.8|201881.8|201731.8|202127.6|201977.6|201873.8|201723.8|898
1608562200000|2020-12-21 14:50:00|201881|201731|201933.1|201783.1|201953.5|201803.5|201516.1|201366.1|989
1608562500000|2020-12-21 14:55:00|201938.1|201788.1|201827.5|201677.5|201944.7|201794.7|201582|201432|1012
1608562800000|2020-12-21 15:00:00|201826.6|201676.6|201968.7|201818.7|202095.7|201945.7|201808.9|201658.9|1083
1608563100000|2020-12-21 15:05:00|201967.7|201817.7|201812.6|201662.6|202061.9|201911.9|201692|201542|1057
1608563400000|2020-12-21 15:10:00|201811.8|201661.8|201793.6|201643.6|201955.3|201805.3|201683.2|201533.2|1011
1608563700000|2020-12-21 15:15:00|201792.8|201642.8|201881.3|201731.3|201922.5|201772.5|201559.7|201409.7|1069
1608564000000|2020-12-21 15:20:00|201885.3|201735.3|201682|201532|201885.3|201735.3|201652.8|201502.8|1006
1608564300000|2020-12-21 15:25:00|201681.7|201531.7|201722.7|201572.7|201805.2|201655.2|201658.8|201508.8|948
1608564600000|2020-12-21 15:30:00|201726.9|201576.9|201604.2|201454.2|201832.8|201682.8|201530.3|201380.3|1011
1608564900000|2020-12-21 15:35:00|201603.8|201453.8|201573.2|201423.2|201708.1|201558.1|201370.4|201220.4|1002
1608565200000|2020-12-21 15:40:00|201579.2|201429.2|201356.4|201206.4|201626.2|201476.2|201323.1|201173.1|898
1608565500000|2020-12-21 15:45:00|201365.3|201215.3|201570.5|201420.5|201707|201557|201338|201188|997
1608565800000|2020-12-21 15:50:00|201577|201427|201587.2|201437.2|201594.8|201444.8|201377.3|201227.3|1007
1608566100000|2020-12-21 15:55:00|201588.4|201438.4|201714.3|201664.3|201761.9|201664.3|201533.5|201383.5|930
1608566400000|2020-12-21 16:00:00|201764.6|201614.6|201410.8|201260.8|201778.1|201666.1|201405.7|201255.7|947
1608566700000|2020-12-21 16:05:00|201410.6|201260.6|201541.2|201391.2|201671.7|201521.7|201346.8|201198.6|908
1608567000000|2020-12-21 16:10:00|201542|201392|201462.8|201312.8|201743.5|201593.5|201457.1|201307.1|832
1608567300000|2020-12-21 16:15:00|201452.5|201302.5|201157.2|201007.2|201500.6|201350.6|201138.1|200988.1|914
1608567600000|2020-12-21 16:20:00|201159.1|201009.1|200898.9|200748.9|201159.1|201009.1|200875.1|200725.1|934
1608567900000|2020-12-21 16:25:00|200899.3|200749.3|200820.6|200670.6|200956.3|200806.3|200790.3|200640.3|862
1608568200000|2020-12-21 16:30:00|200819.4|200669.4|200839.8|200689.8|200934.4|200792.5|200763.3|200613.3|825
1608568500000|2020-12-21 16:35:00|200837.2|200687.2|200550.5|200400.5|200837.2|200687.2|200485.4|200351.1|823
1608568800000|2020-12-21 16:40:00|200547.6|200397.6|200627.7|200477.7|200638.6|200488.6|200415.7|200265.7|864
1608569100000|2020-12-21 16:45:00|200627.9|200477.9|200632.2|200482.2|200666|200516|200425.5|200275.5|851
1608569400000|2020-12-21 16:50:00|200630.3|200480.3|200556|200406|200690.6|200540.6|200503.5|200353.5|881
1608569700000|2020-12-21 16:55:00|200591.4|200441.4|200540.8|200390.8|200631.9|200481.9|200529.6|200379.6|843
1608570000000|2020-12-21 17:00:00|200538.7|200388.7|200485.3|200335.3|200622.3|200491|200422.7|200272.7|825
1608570300000|2020-12-21 17:05:00|200485.7|200335.7|200229.8|200079.8|200499.7|200349.7|200045.1|199947.9|812
1608570600000|2020-12-21 17:10:00|200230.3|200080.3|200174.7|200024.7|200268.1|200118.1|200106.1|199956.1|782
1608570900000|2020-12-21 17:15:00|200179.6|200029.6|200096|199946|200300.2|200150.2|200078.9|199928.9|812
1608571200000|2020-12-21 17:20:00|200097.1|199947.1|200271.2|200121.2|200274.2|200124.2|200028.5|199908.2|778
1608571500000|2020-12-21 17:25:00|200270.2|200120.2|200151.3|200001.3|200270.2|200120.2|200114.5|199964.5|598
1608571800000|2020-12-21 17:30:00|200151.1|200001.1|200070.5|199920.5|200194.7|200044.7|200006.4|199906.9|677
1608572100000|2020-12-21 17:35:00|200070.4|199920.4|200062.2|199912.2|200155.9|200005.9|199939|199831.2|673
1608572400000|2020-12-21 17:40:00|200067.5|199917.5|200316.9|200166.9|200349|200199|200023|199888.1|733
1608572700000|2020-12-21 17:45:00|200324.1|200174.1|200267.8|200117.8|200346.7|200196.7|200217.1|200067.1|760
1608573000000|2020-12-21 17:50:00|200268.1|200118.1|199982|199832|200271.1|200121.1|199892.6|199788.7|849
1608573300000|2020-12-21 17:55:00|199977.2|199827.2|200070.7|199920.7|200079|199929|199893.8|199743.8|786
1608573600000|2020-12-21 18:00:00|200074|199924|200019.3|199869.3|200074|199924|199940.2|199790.2|799
1608573900000|2020-12-21 18:05:00|200018.6|199868.6|200103.1|199953.1|200201.9|200051.9|200018.6|199868.6|768
1608574200000|2020-12-21 18:10:00|200102.7|199952.7|200188.6|200038.6|200202.4|200052.4|199991.9|199841.9|797
1608574500000|2020-12-21 18:15:00|200184.9|200034.9|200115.8|199965.8|200210.7|200060.7|200015.8|199872.3|754
1608574800000|2020-12-21 18:20:00|200117.2|199967.2|200163.4|200013.4|200290.4|200140.4|200093|199943|806
1608575100000|2020-12-21 18:25:00|200164.5|200014.5|200114.5|199964.5|200201.9|200068.4|200065|199929.6|730
1608575400000|2020-12-21 18:30:00|200102.2|199952.2|199980.2|199830.2|200130.4|199980.4|199902.9|199752.9|805
1608575700000|2020-12-21 18:35:00|199979.5|199829.5|199934.4|199784.4|199994.1|199887.4|199877.1|199746.5|716
1608576000000|2020-12-21 18:40:00|199934.7|199784.7|199954|199804|200008.5|199858.5|199904.5|199754.5|720
1608576300000|2020-12-21 18:45:00|199953.2|199803.2|199914.2|199764.2|200078.9|199928.9|199905.8|199755.8|827
1608576600000|2020-12-21 18:50:00|199915|199765|199545.2|199395.2|199915|199765|199525.8|199384.2|789
1608576900000|2020-12-21 18:55:00|199544.7|199394.7|199698.6|199548.6|199715.6|199565.6|199495.9|199390.6|747
1608577200000|2020-12-21 19:00:00|199695.1|199545.1|199798.6|199648.6|199821.6|199684.5|199637.7|199487.7|680
1608577500000|2020-12-21 19:05:00|199796.7|199646.7|199779.6|199629.6|199941.6|199791.6|199686.9|199536.9|837
1608577800000|2020-12-21 19:10:00|199782.8|199632.8|199826.4|199676.4|199925.2|199780.6|199775.5|199628.1|733
1608578100000|2020-12-21 19:15:00|199820|199670|199873.5|199723.5|199909.7|199810.3|199702.1|199606.9|708
1608578400000|2020-12-21 19:20:00|199873.8|199723.8|199538.2|199388.2|199922|199805.5|199537.7|199387.7|772
1608578700000|2020-12-21 19:25:00|199537.5|199387.5|199483.2|199333.2|199642.8|199492.8|199373.8|199223.8|765
1608579000000|2020-12-21 19:30:00|199483.8|199333.8|199281|199131|199582.6|199432.6|199100|198950|837
1608579300000|2020-12-21 19:35:00|199284|199134|199168|199018|199360|199210|199115.3|198965.3|944
1608579600000|2020-12-21 19:40:00|199166|199016|199101.1|198951.1|199202.8|199052.8|199032.2|198898.1|958
1608579900000|2020-12-21 19:45:00|199102|198952|199109.3|198959.3|199142.6|198992.6|198996.7|198846.7|996
1608580200000|2020-12-21 19:50:00|199108.7|198958.7|199200.8|199050.8|199201.4|199051.4|199055.4|198905.4|943
1608580500000|2020-12-21 19:55:00|199200.1|199050.1|199124.1|198974.1|199294|199179.9|199027.3|198877.3|983
1608580800000|2020-12-21 20:00:00|199115.5|198965.5|199232.3|199082.3|199293.7|199143.7|199062.6|198912.6|772
1608581100000|2020-12-21 20:05:00|199231|199081|199347.2|199197.2|199353|199203|199231|199081|780
1608581400000|2020-12-21 20:10:00|199346.3|199196.3|199433|199283|199531.1|199381.1|199344.9|199194.9|828
1608581700000|2020-12-21 20:15:00|199438.9|199288.9|199455.1|199305.1|199509|199359|199413.5|199263.5|813
1608582000000|2020-12-21 20:20:00|199457.7|199307.7|199532.3|199382.3|199534.7|199384.7|199432.5|199282.5|784
1608582300000|2020-12-21 20:25:00|199533.5|199383.5|199483.8|199333.8|199553.4|199403.4|199405.7|199255.7|847
1608582600000|2020-12-21 20:30:00|199466.7|199316.7|199510.6|199360.6|199588.1|199438.1|199347.3|199197.3|859
1608582900000|2020-12-21 20:35:00|199511.1|199361.1|199588|199438|199678.9|199528.9|199455.1|199305.1|881
1608583200000|2020-12-21 20:40:00|199589.6|199439.6|199571.8|199421.8|199590.8|199440.8|199455.7|199305.7|911
1608583500000|2020-12-21 20:45:00|199572.7|199422.7|199624.6|199474.6|199647.9|199497.9|199461|199311|821
1608583800000|2020-12-21 20:50:00|199646.6|199496.6|199916.7|199766.7|199925.6|199775.6|199643.1|199493.1|781
1608584100000|2020-12-21 20:55:00|199913.9|199763.9|199801|199651|199959.5|199809.5|199748.4|199598.4|890
1608584400000|2020-12-21 21:00:00|199784|199634|199918.5|199768.5|199957.7|199807.7|199771.5|199621.5|759
1608584700000|2020-12-21 21:05:00|199917.9|199767.9|200034.8|199884.8|200068.7|199918.7|199903.1|199753.1|704
1608585000000|2020-12-21 21:10:00|200035.4|199885.4|200046|199896|200119.9|199969.9|200030.8|199880.8|607
1608585300000|2020-12-21 21:15:00|200043.7|199893.7|199942.7|199792.7|200047|199897|199896.3|199746.3|530
1608585600000|2020-12-21 21:20:00|199942.3|199792.3|200055.8|199905.8|200061.4|199911.4|199905.9|199755.9|464
1608585900000|2020-12-21 21:25:00|200055.7|199905.7|200018.1|199868.1|200073.8|199923.8|199966.6|199816.6|496
1608586200000|2020-12-21 21:30:00|200018.9|199868.9|199981.9|199831.9|200037.5|199887.5|199975|199825|476
1608586500000|2020-12-21 21:35:00|199982|199832|199939.6|199789.6|199987.5|199837.5|199910.6|199760.6|483
1608586800000|2020-12-21 21:40:00|199939.2|199789.2|199896.1|199746.1|200023.4|199873.4|199873.6|199723.6|488
1608587100000|2020-12-21 21:45:00|199888.2|199738.2|199847|199697|199897.4|199747.4|199825.7|199675.7|441
1608587400000|2020-12-21 21:50:00|199846.3|199696.3|199933.4|199783.4|199942.8|199792.8|199841.8|199691.8|364
1608587700000|2020-12-21 21:55:00|199941.1|199791.1|199992|199673|200110.9|199791.9|199607.2|199457.2|476
1608588000000|2020-12-21 22:00:00|199952.6|199633.6|199903|199584|199952.6|199633.6|199895.2|199576.2|36
1608588300000|2020-12-21 22:05:00|199944.8|199625.8|200024.1|199705.1|200079.7|199760.7|199866.2|199547.2|193
1608588600000|2020-12-21 22:10:00|200023.8|199704.8|200000.1|199681.1|200138.9|199819.9|199638.1|199319.1|317
1608588900000|2020-12-21 22:15:00|200002.2|199683.2|199968.7|199649.7|200133.1|199814.1|199944.1|199625.1|269
1608589200000|2020-12-21 22:20:00|199982|199663|199985.3|199666.3|200188.4|199869.4|199911.4|199592.4|163
1608589500000|2020-12-21 22:25:00|199998.4|199679.4|200060.6|199800|200157.8|199838.8|199909.4|199590.4|192
1608589800000|2020-12-21 22:30:00|200169|199850|199972.6|199653.6|200169|199850|199870.6|199551.6|395
1608590100000|2020-12-21 22:35:00|199977|199658|199893.6|199574.6|200195|199876|199863.4|199544.4|215
1608590400000|2020-12-21 22:40:00|199904.4|199585.4|199893.1|199574.1|200174.2|199855.2|199892.5|199573.5|145
1608590700000|2020-12-21 22:45:00|199878.9|199559.9|199920.1|199601.1|199949.7|199630.7|199840|199521|334
1608591000000|2020-12-21 22:50:00|199908.1|199589.1|199888.4|199569.4|199978.1|199659.1|199845|199526|228
1608591300000|2020-12-21 22:55:00|199888.5|199569.5|199918.4|199599.4|199945.6|199626.6|199824.5|199505.5|189
1608591600000|2020-12-21 23:00:00|199927.9|199608.9|199748.7|199598.7|199967.2|199708.2|199730.1|199510.8|581
1608591900000|2020-12-21 23:05:00|199752.5|199602.5|199764.1|199614.1|199887.3|199737.3|199746.1|199596.1|395
1608592200000|2020-12-21 23:10:00|199766.9|199616.9|199709.2|199559.2|199824.5|199674.5|199688|199538|467
1608592500000|2020-12-21 23:15:00|199709.9|199559.9|199698.7|199548.7|199737.2|199587.2|199646|199496|398
1608592800000|2020-12-21 23:20:00|199701.5|199551.5|199850.8|199700.8|199853.1|199703.1|199664.2|199514.2|446
1608593100000|2020-12-21 23:25:00|199851.1|199701.1|200047.7|199897.7|200077.8|199927.8|199851.1|199701.1|598
1608593400000|2020-12-21 23:30:00|200048.8|199898.8|200026.9|199876.9|200050.4|199900.4|199994.2|199844.2|440
1608593700000|2020-12-21 23:35:00|200027.6|199877.6|200006.1|199856.1|200038.9|199888.9|199960.4|199810.4|442
1608594000000|2020-12-21 23:40:00|200007.7|199857.7|200008.1|199858.1|200056.9|199906.9|199949.2|199799.2|487
1608594300000|2020-12-21 23:45:00|200008.4|199858.4|199974.1|199824.1|200009.1|199859.1|199891.5|199741.5|552
1608594600000|2020-12-21 23:50:00|199973.8|199823.8|199927.5|199777.5|199980.9|199830.9|199925.2|199775.2|446
1608594900000|2020-12-21 23:55:00|199928|199778|200041.1|199891.1|200056.3|199906.3|199928|199778|468
1608595200000|2020-12-22 00:00:00|200040.3|199890.3|199973.6|199823.6|200055.1|199905.1|199960.4|199810.4|608
1608595500000|2020-12-22 00:05:00|199973.2|199823.2|199918.7|199768.7|199988|199838|199904.1|199754.1|480
1608595800000|2020-12-22 00:10:00|199927.4|199777.4|199817.9|199667.9|199927.4|199777.4|199803.1|199653.1|622
1608596100000|2020-12-22 00:15:00|199819.3|199669.3|199883.5|199733.5|199893.8|199743.8|199813.2|199663.2|530
1608596400000|2020-12-22 00:20:00|199883.7|199733.7|200088.8|199938.8|200089.6|199939.6|199854.8|199704.8|547
1608596700000|2020-12-22 00:25:00|200089.5|199939.5|200159.5|200009.5|200162.4|200012.4|200081.4|199931.4|504
1608597000000|2020-12-22 00:30:00|200159.4|200009.4|200240.9|200090.9|200267.5|200117.5|200094.2|199944.2|698
1608597300000|2020-12-22 00:35:00|200241.2|200091.2|200205.9|200055.9|200264|200114|200199.3|200049.3|513
1608597600000|2020-12-22 00:40:00|200209.4|200059.4|200257.7|200107.7|200272.4|200122.4|200152.6|200002.6|466
1608597900000|2020-12-22 00:45:00|200244.9|200094.9|200333.5|200183.5|200350.8|200200.8|200207.9|200057.9|707
1608598200000|2020-12-22 00:50:00|200335.5|200185.5|200504.2|200354.2|200507.1|200357.1|200310.7|200160.7|646
1608598500000|2020-12-22 00:55:00|200520.7|200370.7|200384|200234|200526.4|200376.4|200360.4|200210.4|720
1608598800000|2020-12-22 01:00:00|200387|200237|200269.7|200119.7|200393.8|200243.8|200241.2|200091.2|623
1608599100000|2020-12-22 01:05:00|200266.3|200116.3|200272.4|200122.4|200323|200173|200210.5|200060.5|686
1608599400000|2020-12-22 01:10:00|200272.2|200122.2|200282.7|200132.7|200360.3|200210.3|200269.7|200119.7|612
1608599700000|2020-12-22 01:15:00|200285.1|200135.1|200259.4|200109.4|200288.8|200138.8|200251.4|200101.4|637
1608600000000|2020-12-22 01:20:00|200253.9|200103.9|200246.4|200096.4|200319|200169|200203.2|200053.2|567
1608600300000|2020-12-22 01:25:00|200246.2|200096.2|200125.6|199975.6|200282.3|200132.3|200114.6|199964.6|687
1608600600000|2020-12-22 01:30:00|200140.2|199990.2|200166.8|200016.8|200212.2|200062.2|200080.7|199930.7|785
1608600900000|2020-12-22 01:35:00|200164.6|200014.6|200278.8|200128.8|200297.2|200147.2|200150.8|200000.8|664
1608601200000|2020-12-22 01:40:00|200277.6|200127.6|200296|200146|200309.4|200159.4|200219.2|200069.2|615
1608601500000|2020-12-22 01:45:00|200295.3|200145.3|200280.2|200130.2|200316.9|200166.9|200239.6|200089.6|712
1608601800000|2020-12-22 01:50:00|200279.9|200129.9|200420.4|200270.4|200424.9|200274.9|200228.5|200078.5|614
1608602100000|2020-12-22 01:55:00|200416|200266|200439.3|200289.3|200457.3|200307.3|200384.7|200234.7|676
1608602400000|2020-12-22 02:00:00|200439.4|200289.4|200353.6|200203.6|200482.9|200332.9|200323.3|200173.3|724
1608602700000|2020-12-22 02:05:00|200360.1|200210.1|200285.3|200135.3|200366.3|200216.3|200263.8|200113.8|666
1608603000000|2020-12-22 02:10:00|200285.8|200135.8|200284.9|200134.9|200350.3|200200.3|200250|200100|661
1608603300000|2020-12-22 02:15:00|200280.1|200130.1|200323|200173|200356.7|200206.7|200260.5|200110.5|639
1608603600000|2020-12-22 02:20:00|200324.9|200174.9|200350.6|200200.6|200359.2|200209.2|200280.8|200130.8|659
1608603900000|2020-12-22 02:25:00|200351.3|200201.3|200340.3|200190.3|200353.3|200203.3|200331.1|200181.1|642
1608604200000|2020-12-22 02:30:00|200337.2|200187.2|200248.7|200098.7|200340.4|200190.4|200238.4|200088.4|642
1608604500000|2020-12-22 02:35:00|200244.2|200094.2|200196.3|200046.3|200252.8|200102.8|200153.2|200003.2|664
1608604800000|2020-12-22 02:40:00|200195.9|200045.9|200241.4|200091.4|200278.5|200128.5|200194.2|200044.2|604
1608605100000|2020-12-22 02:45:00|200242.2|200092.2|200153.5|200003.5|200271.5|200121.5|200138|199988|652
1608605400000|2020-12-22 02:50:00|200153.7|200003.7|200169.8|200019.8|200192.2|200042.2|200142.3|199992.3|484
1608605700000|2020-12-22 02:55:00|200170.5|200020.5|200130.4|199980.4|200200.1|200050.1|200126.6|199976.6|630
1608606000000|2020-12-22 03:00:00|200129.1|199979.1|200216.8|200066.8|200224.7|200074.7|200113.5|199963.5|555
1608606300000|2020-12-22 03:05:00|200214.9|200064.9|200304.8|200154.8|200355.9|200205.9|200214.1|200064.1|639
1608606600000|2020-12-22 03:10:00|200303.7|200153.7|200420.6|200270.6|200442.3|200292.3|200297.9|200147.9|633
1608606900000|2020-12-22 03:15:00|200408.5|200258.5|200635.7|200485.7|200687.7|200537.7|200404.7|200254.7|678
1608607200000|2020-12-22 03:20:00|200634.8|200484.8|200757.3|200607.3|200786.7|200636.7|200556.7|200406.7|722
1608607500000|2020-12-22 03:25:00|200756.8|200606.8|200718.7|200568.7|200769.2|200619.2|200702|200552|629
1608607800000|2020-12-22 03:30:00|200715.1|200565.1|200688.6|200538.6|200761.4|200611.4|200682.4|200532.4|570
1608608100000|2020-12-22 03:35:00|200686.8|200536.8|200837.3|200687.3|200908.3|200758.3|200686.8|200536.8|650
1608608400000|2020-12-22 03:40:00|200837|200687|200689.8|200539.8|200853.6|200703.6|200686|200536|581
1608608700000|2020-12-22 03:45:00|200689.4|200539.4|200718|200568|200752.9|200602.9|200684.6|200534.6|551
1608609000000|2020-12-22 03:50:00|200713.5|200563.5|200679.8|200529.8|200721.1|200571.1|200662.8|200512.8|530
1608609300000|2020-12-22 03:55:00|200679.5|200529.5|200728.5|200578.5|200740.5|200590.5|200663.2|200513.2|618
1608609600000|2020-12-22 04:00:00|200727.4|200577.4|200747.9|200597.9|200789.1|200639.1|200705.8|200555.8|563
1608609900000|2020-12-22 04:05:00|200748.5|200598.5|200780.4|200630.4|200795|200645|200733.9|200583.9|576
1608610200000|2020-12-22 04:10:00|200780.9|200630.9|200741.3|200591.3|200780.9|200630.9|200736.9|200586.9|587
1608610500000|2020-12-22 04:15:00|200741.6|200591.6|200837.1|200687.1|200864.5|200714.5|200695.7|200545.7|679
1608610800000|2020-12-22 04:20:00|200835|200685|200809.3|200659.3|200871.1|200721.1|200808.2|200658.2|661
1608611100000|2020-12-22 04:25:00|200810.3|200660.3|200852.2|200702.2|200871.7|200721.7|200790|200640|555
1608611400000|2020-12-22 04:30:00|200852.3|200702.3|200855.8|200705.8|200875.9|200725.9|200822.8|200672.8|641
1608611700000|2020-12-22 04:35:00|200856.3|200706.3|200867.8|200717.8|200920.7|200770.7|200846.8|200696.8|600
1608612000000|2020-12-22 04:40:00|200867.9|200717.9|200912.4|200762.4|200912.4|200762.4|200839.4|200689.4|491
1608612300000|2020-12-22 04:45:00|200912|200762|201107.7|200957.7|201128.1|200978.1|200903.1|200753.1|621
1608612600000|2020-12-22 04:50:00|201108.8|200958.8|201023.7|200873.7|201127.9|200977.9|201019.6|200869.6|659
1608612900000|2020-12-22 04:55:00|201023.9|200873.9|201021.3|200871.3|201038.3|200888.3|200977.5|200827.5|534
1608613200000|2020-12-22 05:00:00|201022.5|200872.5|201117.4|200967.4|201234.6|201084.6|200998.7|200848.7|771
1608613500000|2020-12-22 05:05:00|201118.9|200968.9|201045.8|200895.8|201163.7|201013.7|201043.4|200893.4|727
1608613800000|2020-12-22 05:10:00|201043.2|200893.2|201152.8|201002.8|201163.7|201013.7|201041.8|200891.8|735
1608614100000|2020-12-22 05:15:00|201154|201004|201247.5|201097.5|201265.5|201115.5|201125.3|200975.3|712
1608614400000|2020-12-22 05:20:00|201247.7|201097.7|201329.6|201179.6|201332.3|201182.3|201228.9|201078.9|675
1608614700000|2020-12-22 05:25:00|201329|201179|201283.1|201133.1|201346.8|201196.8|201279.2|201129.2|779
1608615000000|2020-12-22 05:30:00|201283.8|201133.8|201249.9|201099.9|201347.6|201197.6|201216.4|201066.4|699
1608615300000|2020-12-22 05:35:00|201248.6|201098.6|201284.8|201134.8|201315.4|201165.4|201219.2|201069.2|612
1608615600000|2020-12-22 05:40:00|201285.1|201135.1|201293.4|201143.4|201317|201167|201249.9|201099.9|550
1608615900000|2020-12-22 05:45:00|201293.8|201143.8|201432.6|201282.6|201458.7|201308.7|201293.8|201143.8|590
1608616200000|2020-12-22 05:50:00|201435.2|201285.2|201279.3|201129.3|201474|201324|201251.8|201101.8|629
1608616500000|2020-12-22 05:55:00|201281.2|201131.2|201340.2|201190.2|201342.3|201192.3|201202.3|201052.3|649
1608616800000|2020-12-22 06:00:00|201342.3|201192.3|201361.9|201211.9|201430.6|201280.6|201309.3|201159.3|766
1608617100000|2020-12-22 06:05:00|201363.2|201213.2|201358.8|201208.8|201436.8|201286.8|201349.4|201199.4|744
1608617400000|2020-12-22 06:10:00|201357.6|201207.6|201235.5|201085.5|201387.9|201237.9|201234.1|201084.1|691
1608617700000|2020-12-22 06:15:00|201238|201088|201161.4|201011.4|201271.5|201121.5|201161.4|201011.4|812
1608618000000|2020-12-22 06:20:00|201169|201019|201172|201022|201211|201061|201144.1|200994.1|679
1608618300000|2020-12-22 06:25:00|201173.3|201023.3|201209.3|201059.3|201247.8|201097.8|201160.2|201010.2|723
1608618600000|2020-12-22 06:30:00|201202.9|201052.9|201243.3|201093.3|201276.5|201126.5|201194.5|201044.5|658
1608618900000|2020-12-22 06:35:00|201242.7|201092.7|201312.1|201162.1|201322.3|201172.3|201238.5|201088.5|512
1608619200000|2020-12-22 06:40:00|201310.8|201160.8|201321.7|201171.7|201332.2|201182.2|201192.7|201042.7|700
1608619500000|2020-12-22 06:45:00|201320.9|201170.9|201464.4|201314.4|201481.8|201331.8|201306.8|201156.8|793
1608619800000|2020-12-22 06:50:00|201457.7|201307.7|201491.2|201341.2|201540.9|201390.9|201440.2|201290.2|730
1608620100000|2020-12-22 06:55:00|201492.6|201342.6|201508|201358|201547.9|201397.9|201435.9|201285.9|808
1608620400000|2020-12-22 07:00:00|201508.5|201358.5|201536.8|201386.8|201606.8|201456.8|201387.3|201237.3|880
1608620700000|2020-12-22 07:05:00|201537.7|201387.7|201397.2|201247.2|201677.1|201527.1|201312|201162|870
1608621000000|2020-12-22 07:10:00|201398.1|201248.1|201306.2|201156.2|201405.4|201255.4|201218.7|201068.7|853
1608621300000|2020-12-22 07:15:00|201305.7|201155.7|201290.8|201140.8|201371.5|201221.5|201176.9|201026.9|886
1608621600000|2020-12-22 07:20:00|201290.6|201140.6|201253.8|201103.8|201345.9|201195.9|201213.4|201063.4|927
1608621900000|2020-12-22 07:25:00|201255|201105|201292.3|201142.3|201335.1|201185.1|201221.5|201071.5|873
1608622200000|2020-12-22 07:30:00|201295.3|201145.3|201117.1|200967.1|201376.1|201226.1|201049.6|200899.6|1002
1608622500000|2020-12-22 07:35:00|201117.8|200967.8|201197.2|201047.2|201243.3|201093.3|201117.8|200967.8|867
1608622800000|2020-12-22 07:40:00|201197.3|201047.3|201063.4|200913.4|201208.5|201058.5|201012.3|200862.3|861
1608623100000|2020-12-22 07:45:00|201062.5|200912.5|200877.7|200727.7|201092.6|200942.6|200816.3|200666.3|830
1608623400000|2020-12-22 07:50:00|200877.4|200727.4|200871.6|200721.6|200932|200782|200752.8|200602.8|719
1608623700000|2020-12-22 07:55:00|200873.1|200723.1|201177.7|201027.7|201210.3|201060.3|200868.3|200718.3|882
1608624000000|2020-12-22 08:00:00|201178.6|201028.6|201545.4|201395.4|201629.8|201479.8|201174.1|201024.1|978
1608624300000|2020-12-22 08:05:00|201549|201399|201284.3|201134.3|201601.1|201451.1|201257.2|201107.2|937
1608624600000|2020-12-22 08:10:00|201284.5|201134.5|201244.9|201094.9|201310.3|201160.3|201196.4|201046.4|852
1608624900000|2020-12-22 08:15:00|201245.6|201095.6|201421.6|201271.6|201439.4|201289.4|201245.6|201095.6|848
1608625200000|2020-12-22 08:20:00|201420.4|201270.4|201473.2|201323.2|201498|201348|201352.4|201202.4|880
1608625500000|2020-12-22 08:25:00|201473|201323|201512.6|201362.6|201588.5|201453.9|201342.2|201192.2|873
1608625800000|2020-12-22 08:30:00|201505.4|201355.4|201160.1|201010.1|201508.7|201358.7|201132.8|200982.8|861
1608626100000|2020-12-22 08:35:00|201159.3|201009.3|201143.5|200993.5|201186|201036|201088.2|200938.2|889
1608626400000|2020-12-22 08:40:00|201145.7|200995.7|201053.4|200903.4|201186.6|201036.6|201035.9|200885.9|849
1608626700000|2020-12-22 08:45:00|201053.8|200903.8|200891.5|200741.5|201070.5|200920.5|200813.6|200663.6|876
1608627000000|2020-12-22 08:50:00|200893.8|200743.8|200876.1|200726.1|200897.6|200747.6|200775.3|200625.3|714
1608627300000|2020-12-22 08:55:00|200875.5|200725.5|200879.7|200729.7|200923.1|200773.1|200799.4|200649.4|783
1608627600000|2020-12-22 09:00:00|200879.9|200729.9|200750.4|200600.4|200955.4|200805.4|200716.4|200566.4|803
1608627900000|2020-12-22 09:05:00|200749.8|200599.8|200590.4|200440.4|200835|200685|200578.7|200428.7|768
1608628200000|2020-12-22 09:10:00|200590.5|200440.5|200597.8|200447.8|200695.7|200545.7|200547|200397|811
1608628500000|2020-12-22 09:15:00|200602.1|200452.1|200843.5|200693.5|200871.2|200721.2|200578|200428|790
1608628800000|2020-12-22 09:20:00|200843.6|200693.6|200862.8|200712.8|200900.6|200750.6|200757.5|200607.5|776
1608629100000|2020-12-22 09:25:00|200838.7|200688.7|200938.2|200788.2|200985.6|200835.6|200781|200631|778
1608629400000|2020-12-22 09:30:00|200938.5|200788.5|200894.7|200744.7|200991.4|200841.4|200822.3|200672.3|780
1608629700000|2020-12-22 09:35:00|200897.6|200747.6|200813|200663|200999.1|200849.1|200808.3|200658.3|791
1608630000000|2020-12-22 09:40:00|200811.6|200661.6|200871.9|200721.9|200912.4|200762.4|200725.9|200575.9|768
1608630300000|2020-12-22 09:45:00|200871.8|200721.8|200928.9|200778.9|201038.7|200888.7|200848.7|200698.7|836
1608630600000|2020-12-22 09:50:00|200928.5|200778.5|201096.9|200946.9|201119.8|200969.8|200906.9|200756.9|752
1608630900000|2020-12-22 09:55:00|201098.4|200948.4|201224.3|201074.3|201248.4|201098.4|201031.8|200881.8|865
1608631200000|2020-12-22 10:00:00|201232.7|201082.7|201154.7|201004.7|201312.9|201162.9|201153.5|201003.5|947
1608631500000|2020-12-22 10:05:00|201154.5|201004.5|200990.2|200840.2|201203.8|201053.8|200936.5|200786.5|857
1608631800000|2020-12-22 10:10:00|200990.5|200840.5|200952.4|200802.4|201083.2|200933.2|200904.4|200754.4|841
1608632100000|2020-12-22 10:15:00|200955.5|200805.5|200862.1|200712.1|201032.1|200882.1|200823.4|200673.4|735
1608632400000|2020-12-22 10:20:00|200862.7|200712.7|200986.3|200836.3|201016.2|200866.2|200843.2|200693.2|773
1608632700000|2020-12-22 10:25:00|200985.3|200835.3|200997.7|200847.7|201012.4|200862.4|200914.4|200764.4|742
1608633000000|2020-12-22 10:30:00|200994.9|200844.9|200974.7|200824.7|201020.9|200870.9|200915.4|200765.4|770
1608633300000|2020-12-22 10:35:00|200975.1|200825.1|200909.3|200759.3|200976.7|200826.7|200841.6|200691.6|758
1608633600000|2020-12-22 10:40:00|200911.6|200761.6|200881.3|200731.3|200948.5|200798.5|200873.2|200723.2|717
1608633900000|2020-12-22 10:45:00|200880|200730|200804.6|200654.6|200963.7|200813.7|200756.1|200606.1|789
1608634200000|2020-12-22 10:50:00|200811.4|200661.4|200915.5|200765.5|200915.5|200765.5|200678|200528|911
1608634500000|2020-12-22 10:55:00|200911.9|200761.9|200707.7|200557.7|200912.7|200762.7|200707.7|200557.7|822
1608634800000|2020-12-22 11:00:00|200709.1|200559.1|200799.5|200649.5|200866.6|200716.6|200709.1|200559.1|830
1608635100000|2020-12-22 11:05:00|200801.6|200651.6|200762|200612|200802.2|200652.2|200678.4|200528.4|851
1608635400000|2020-12-22 11:10:00|200763.5|200613.5|200746.5|200596.5|200814.8|200664.8|200657.2|200507.2|727
1608635700000|2020-12-22 11:15:00|200747.2|200597.2|200743.1|200593.1|200844.3|200694.3|200741.8|200591.8|716
1608636000000|2020-12-22 11:20:00|200743.9|200593.9|200670.6|200520.6|200808.2|200658.2|200638.4|200488.4|791
1608636300000|2020-12-22 11:25:00|200669.7|200519.7|200845|200695|200868.4|200718.4|200667.9|200517.9|626
1608636600000|2020-12-22 11:30:00|200844.9|200694.9|200956.2|200806.2|201016.6|200866.6|200839.2|200689.2|758
1608636900000|2020-12-22 11:35:00|200960.2|200810.2|201140.8|200990.8|201141|200991|200950.1|200800.1|756
1608637200000|2020-12-22 11:40:00|201140.9|200990.9|200958.6|200808.6|201148|200998|200923.2|200803.8|742
1608637500000|2020-12-22 11:45:00|200957.9|200807.9|200963|200813|201042.2|200892.2|200927.8|200777.8|805
1608637800000|2020-12-22 11:50:00|200964.6|200814.6|200965|200815|201032.6|200882.6|200931.5|200781.5|761
1608638100000|2020-12-22 11:55:00|200962.7|200812.7|200839.9|200689.9|201038.2|200888.2|200833.3|200683.3|789
1608638400000|2020-12-22 12:00:00|200838.5|200688.5|200783.7|200633.7|200876.6|200726.6|200731.2|200581.2|789
1608638700000|2020-12-22 12:05:00|200785.3|200635.3|200669.1|200519.1|200912.5|200762.5|200525.4|200375.4|862
1608639000000|2020-12-22 12:10:00|200670.1|200520.1|200719.4|200569.4|200760.6|200610.6|200545.1|200395.1|813
1608639300000|2020-12-22 12:15:00|200718.1|200568.1|200768.2|200618.2|200799|200649|200668.3|200518.3|747
1608639600000|2020-12-22 12:20:00|200764.7|200614.7|200712.2|200562.2|200875.4|200725.4|200703.9|200553.9|771
1608639900000|2020-12-22 12:25:00|200712.1|200562.1|200775.1|200625.1|200870.6|200720.6|200710.1|200560.1|657
1608640200000|2020-12-22 12:30:00|200798.3|200648.3|200610.8|200460.8|200840.9|200690.9|200550|200434.6|828
1608640500000|2020-12-22 12:35:00|200610.7|200460.7|200469.6|200319.6|200610.7|200460.7|200438.6|200288.6|727
1608640800000|2020-12-22 12:40:00|200469.1|200319.1|200477.8|200327.8|200610.3|200473.4|200461.2|200311.2|620
1608641100000|2020-12-22 12:45:00|200479.8|200329.8|200499.9|200349.9|200578.9|200479.8|200409.5|200310.9|644
1608641400000|2020-12-22 12:50:00|200501.8|200351.8|200295.2|200145.2|200502.4|200352.4|200249.9|200121.9|684
1608641700000|2020-12-22 12:55:00|200295.4|200145.4|200428.3|200278.3|200441.2|200310|200267|200117|664
1608642000000|2020-12-22 13:00:00|200429.9|200279.9|200238.4|200088.4|200456.2|200306.2|200232.1|200082.1|845
1608642300000|2020-12-22 13:05:00|200234.7|200084.7|200291.8|200141.8|200369.1|200219.1|200160.6|200010.6|755
1608642600000|2020-12-22 13:10:00|200288.7|200138.7|200206.4|200056.4|200295|200145|200104|199954|710
1608642900000|2020-12-22 13:15:00|200206.7|200056.7|200138|199988|200236.8|200086.8|200021.6|199871.6|702
1608643200000|2020-12-22 13:20:00|200155.9|200005.9|200167.1|200017.1|200218.1|200094.5|200084.3|199974.1|638
1608643500000|2020-12-22 13:25:00|200166.5|200016.5|200036.8|199886.8|200173.9|200023.9|199965.3|199791.1|603
1608643800000|2020-12-22 13:30:00|200035|199885|199999.7|199849.7|200170.6|199931.1|199936.5|199786.5|780
1608644100000|2020-12-22 13:35:00|200002|199852|200052.6|199902.6|200134.2|199984.2|199959.1|199809.1|793
1608644400000|2020-12-22 13:40:00|200053.7|199903.7|199921.3|199771.3|200161.9|200021.9|199896.5|199746.5|818
1608644700000|2020-12-22 13:45:00|199916.1|199766.1|199959.4|199809.4|200074.2|199924.2|199761.1|199611.1|814
1608645000000|2020-12-22 13:50:00|199963.7|199813.7|200067.9|199917.9|200163.3|200013.3|199961.6|199811.6|801
1608645300000|2020-12-22 13:55:00|200086.2|199936.2|200066.9|199916.9|200111.3|199969|199997|199847|753
1608645600000|2020-12-22 14:00:00|200068.8|199918.8|200021.5|199971.5|200203.6|200053.6|200004.7|199871.7|719
1608645900000|2020-12-22 14:05:00|200021.1|199971.1|200104.1|199954.1|200265.8|200115.8|200019.5|199869.5|760
1608646200000|2020-12-22 14:10:00|200104.5|199954.5|200056.3|199906.3|200243.9|200118.7|200050.7|199904.4|816
1608646500000|2020-12-22 14:15:00|200056.1|199906.1|200171|200021|200173.5|200023.5|199985.8|199835.8|833
1608646800000|2020-12-22 14:20:00|200170.5|200020.5|200231.6|200081.6|200250.7|200100.7|200091.3|199941.3|840
1608647100000|2020-12-22 14:25:00|200224.8|200074.8|200455.4|200305.4|200494.1|200344.1|200218.2|200068.2|810
1608647400000|2020-12-22 14:30:00|200442|200292|200495.1|200345.1|200555.2|200405.2|200427.3|200277.3|1047
1608647700000|2020-12-22 14:35:00|200499.5|200349.5|200460.4|200310.4|200543.5|200430.7|200353.8|200239.2|990
1608648000000|2020-12-22 14:40:00|200458.9|200308.9|200813|200663|200813.4|200691.2|200440.2|200290.2|980
1608648300000|2020-12-22 14:45:00|200816.9|200666.9|200721.5|200571.5|200834.8|200684.8|200570.7|200420.7|988
1608648600000|2020-12-22 14:50:00|200722.6|200572.6|200825|200675|200931.3|200819.5|200684.7|200534.7|941
1608648900000|2020-12-22 14:55:00|200824|200674|200963.6|200813.6|201022.6|200872.6|200763.6|200613.6|814
1608649200000|2020-12-22 15:00:00|200964.6|200814.6|200890.7|200740.7|201080.5|200930.5|200837.4|200687.4|988
1608649500000|2020-12-22 15:05:00|200894.3|200744.3|200704.9|200554.9|200901|200751|200632.7|200482.7|944
1608649800000|2020-12-22 15:10:00|200701.9|200551.9|201187.9|201037.9|201235.5|201085.5|200699.6|200549.6|1035
1608650100000|2020-12-22 15:15:00|201191.8|201041.8|201093.8|200943.8|201239.8|201089.8|201025.5|200875.5|996
1608650400000|2020-12-22 15:20:00|201096.7|200946.7|200912.2|200762.2|201130.1|200992.5|200895.5|200745.5|932
1608650700000|2020-12-22 15:25:00|200907.9|200757.9|200632.2|200482.2|200941.2|200791.2|200623.5|200473.5|805
1608651000000|2020-12-22 15:30:00|200634.3|200484.3|200591.4|200441.4|200751.4|200601.4|200583.4|200433.4|825
1608651300000|2020-12-22 15:35:00|200592.6|200442.6|200396.7|200246.7|200612.5|200462.5|200350.1|200200.1|882
1608651600000|2020-12-22 15:40:00|200397.1|200247.1|200353.5|200203.5|200421|200271|200302.1|200152.1|882
1608651900000|2020-12-22 15:45:00|200343.9|200193.9|200595.1|200445.1|200597.2|200493.5|200328|200178|944
1608652200000|2020-12-22 15:50:00|200594.7|200444.7|200702.8|200552.8|200741.8|200624.2|200592.3|200442.3|876
1608652500000|2020-12-22 15:55:00|200704.1|200554.1|200808.7|200658.7|200960.7|200810.7|200700.9|200550.9|1063
1608652800000|2020-12-22 16:00:00|200806.6|200656.6|200754.8|200604.8|201008.5|200858.5|200741.3|200604.8|1052
1608653100000|2020-12-22 16:05:00|200756.1|200606.1|200790.6|200640.6|200843.7|200693.7|200637.3|200487.3|915
1608653400000|2020-12-22 16:10:00|200789.6|200639.6|200592.7|200442.7|200797.3|200647.3|200589|200439|913
1608653700000|2020-12-22 16:15:00|200595.3|200445.3|200265.9|200115.9|200603.1|200453.1|200264.8|200114.8|970
1608654000000|2020-12-22 16:20:00|200264.6|200114.6|200467.6|200317.6|200554.7|200404.7|200264.6|200114.6|894
1608654300000|2020-12-22 16:25:00|200475.4|200325.4|200638.6|200488.6|200703.6|200583.3|200430|200316.3|908
1608654600000|2020-12-22 16:30:00|200636.9|200486.9|200764|200614|200861.9|200759.9|200585.3|200435.3|907
1608654900000|2020-12-22 16:35:00|200767|200617|201000|200850|201119.7|200969.7|200766.9|200616.9|953
1608655200000|2020-12-22 16:40:00|200989.5|200839.5|201152.3|201002.3|201179|201054.9|200904.5|200754.5|893
1608655500000|2020-12-22 16:45:00|201107.3|200957.3|200852.2|200702.2|201188.9|201038.9|200803.1|200653.1|953
1608655800000|2020-12-22 16:50:00|200851.9|200701.9|200608.5|200458.5|200896.5|200746.5|200595.9|200453.4|952
1608656100000|2020-12-22 16:55:00|200612.4|200462.4|200666.3|200516.3|200747.6|200597.6|200592|200442|926
1608656400000|2020-12-22 17:00:00|200670.1|200520.1|200478.9|200328.9|200734.4|200605.9|200390.7|200240.7|947
1608656700000|2020-12-22 17:05:00|200478.7|200328.7|200641.5|200491.5|200710|200590.9|200468.5|200325.5|786
1608657000000|2020-12-22 17:10:00|200639.9|200489.9|200602.9|200452.9|200657.4|200507.4|200457.2|200312.6|881
1608657300000|2020-12-22 17:15:00|200610.1|200460.1|200628.7|200478.7|200670.2|200520.2|200527.8|200423|873
1608657600000|2020-12-22 17:20:00|200642.9|200492.9|200696.9|200546.9|200767.8|200617.8|200569.8|200426.3|886
1608657900000|2020-12-22 17:25:00|200696.7|200546.7|200831.6|200681.6|200831.6|200693.9|200634.7|200492.9|774
1608658200000|2020-12-22 17:30:00|200831.2|200681.2|200870.1|200720.1|200904.2|200768.7|200732.2|200585.7|728
1608658500000|2020-12-22 17:35:00|200862.1|200712.1|200819.2|200669.2|200862.9|200712.9|200698.2|200548.2|679
1608658800000|2020-12-22 17:40:00|200821.5|200671.5|200924.3|200774.3|200995.2|200899.6|200748.2|200602|718
1608659100000|2020-12-22 17:45:00|200945.3|200795.3|200840.6|200690.6|200963.4|200854.4|200804.7|200663.5|788
1608659400000|2020-12-22 17:50:00|200843.7|200693.7|200970.9|200820.9|201002.5|200853.1|200820.8|200670.8|778
1608659700000|2020-12-22 17:55:00|200956.8|200806.8|201010.9|200860.9|201039.6|200934.9|200896.6|200760.4|786
1608660000000|2020-12-22 18:00:00|201006.7|200856.7|201167.3|201017.3|201179.6|201029.6|200990|200851.5|675
1608660300000|2020-12-22 18:05:00|201167.5|201017.5|201157.2|201007.2|201260.6|201110.6|201087.6|200989.3|672
1608660600000|2020-12-22 18:10:00|201155.4|201005.4|201232.9|201082.9|201244.8|201094.8|201145.3|200995.3|712
1608660900000|2020-12-22 18:15:00|201232.1|201082.1|201285.1|201135.1|201296.8|201146.8|201159.6|201067.1|636
1608661200000|2020-12-22 18:20:00|201285.7|201135.7|201243.4|201093.4|201299.7|201149.7|201234.9|201084.9|665
1608661500000|2020-12-22 18:25:00|201243.3|201093.3|201284.5|201134.5|201305|201195.5|201167.9|201041.7|623
1608661800000|2020-12-22 18:30:00|201284|201134|201261.3|201211.3|201330.5|201214.9|201227.4|201115.5|653
1608662100000|2020-12-22 18:35:00|201261|201211|201444.5|201294.5|201482.5|201341.5|201226.7|201126.4|676
1608662400000|2020-12-22 18:40:00|201447.3|201297.3|201610|201460|201617.5|201508|201445.2|201295.2|692
1608662700000|2020-12-22 18:45:00|201612.7|201462.7|201839.5|201689.5|201860.1|201748|201525.6|201410.9|676
1608663000000|2020-12-22 18:50:00|201839.3|201689.3|201667.4|201517.4|201940|201793.4|201600.4|201489.2|723
1608663300000|2020-12-22 18:55:00|201650.6|201500.6|201674.9|201624.9|201751.8|201633|201559.4|201409.4|756
1608663600000|2020-12-22 19:00:00|201678.5|201628.5|201667.6|201617.6|201788.8|201676.8|201659.2|201550.2|627
1608663900000|2020-12-22 19:05:00|201667.3|201617.3|201472.2|201322.2|201702.3|201618.6|201442.5|201296.9|697
1608664200000|2020-12-22 19:10:00|201474.7|201324.7|201388.8|201238.8|201490.4|201340.4|201331|201189.8|660
1608664500000|2020-12-22 19:15:00|201389|201239|201357.4|201207.4|201474.8|201366.4|201306.4|201190.1|605
1608664800000|2020-12-22 19:20:00|201356.1|201206.1|201511.3|201361.3|201599.9|201475.3|201352|201202|685
1608665100000|2020-12-22 19:25:00|201462.3|201412.3|201555.9|201405.9|201651.6|201501.6|201462.3|201355.7|722
1608665400000|2020-12-22 19:30:00|201556.3|201406.3|201451.9|201301.9|201560.7|201410.7|201450.5|201300.5|668
1608665700000|2020-12-22 19:35:00|201452|201302|201564.7|201414.7|201571.1|201421.1|201450|201300|697
1608666000000|2020-12-22 19:40:00|201564.1|201414.1|201403.5|201253.5|201566.6|201442.9|201401|201251|741
1608666300000|2020-12-22 19:45:00|201421.9|201271.9|201341.7|201191.7|201467.8|201367.6|201291.4|201176.8|689
1608666600000|2020-12-22 19:50:00|201341.4|201191.4|201519.9|201369.9|201569.4|201419.4|201331.8|201181.8|643
1608666900000|2020-12-22 19:55:00|201520.3|201370.3|201431.5|201281.5|201616.7|201466.7|201371.2|201270.5|863
1608667200000|2020-12-22 20:00:00|201427.9|201277.9|201507.2|201357.2|201524.8|201383.6|201367.2|201217.2|748
1608667500000|2020-12-22 20:05:00|201506.3|201356.3|201653.5|201503.5|201674.8|201524.8|201501.9|201351.9|662
1608667800000|2020-12-22 20:10:00|201656.9|201506.9|201709|201559|201778.6|201628.6|201630.9|201480.9|782
1608668100000|2020-12-22 20:15:00|201710.1|201560.1|201737.9|201587.9|201746.9|201596.9|201634.7|201484.7|716
1608668400000|2020-12-22 20:20:00|201741.1|201591.1|201829.7|201679.7|201845.3|201695.3|201702.8|201552.8|778
1608668700000|2020-12-22 20:25:00|201831.2|201681.2|201757.5|201607.5|201836.7|201686.7|201673|201523|722
1608669000000|2020-12-22 20:30:00|201761.7|201611.7|201649.2|201499.2|201794.3|201644.3|201644.8|201494.8|729
1608669300000|2020-12-22 20:35:00|201649.6|201499.6|201759.8|201609.8|201770.7|201620.7|201645.9|201495.9|701
1608669600000|2020-12-22 20:40:00|201752.3|201602.3|201853.9|201703.9|201888.1|201738.1|201751|201601|782
1608669900000|2020-12-22 20:45:00|201854.9|201704.9|201808.6|201658.6|201877.3|201727.3|201673.1|201523.1|874
1608670200000|2020-12-22 20:50:00|201810.9|201660.9|201829.2|201679.2|201861.7|201711.7|201710.7|201560.7|864
1608670500000|2020-12-22 20:55:00|201824.5|201674.5|201749.4|201599.4|201824.5|201674.5|201702.2|201552.2|889
1608670800000|2020-12-22 21:00:00|201730.9|201580.9|201712.5|201562.5|201754.4|201604.4|201581.7|201431.7|705
1608671100000|2020-12-22 21:05:00|201709.8|201559.8|201651.1|201501.1|201718.9|201568.9|201588.1|201438.1|614
1608671400000|2020-12-22 21:10:00|201652.1|201502.1|201605.3|201455.3|201729.4|201579.4|201599.3|201449.3|497
1608671700000|2020-12-22 21:15:00|201605.6|201455.6|201646|201496|201651.7|201534.1|201584.1|201442.7|330
1608672000000|2020-12-22 21:20:00|201647.9|201497.9|201651.5|201501.5|201680.6|201530.6|201636.5|201486.5|344
1608672300000|2020-12-22 21:25:00|201653.7|201503.7|201575|201425|201656.9|201506.9|201559.8|201409.8|361
1608672600000|2020-12-22 21:30:00|201571.1|201421.1|201598.2|201448.2|201639.7|201489.7|201567.2|201417.2|495
1608672900000|2020-12-22 21:35:00|201602.9|201452.9|201492|201342|201603.4|201453.4|201465.4|201315.4|425
1608673200000|2020-12-22 21:40:00|201491|201341|201455.1|201305.1|201520|201370|201448.4|201298.4|306
1608673500000|2020-12-22 21:45:00|201436.6|201286.6|201436.8|201286.8|201462.1|201312.1|201427.4|201277.4|281
1608673800000|2020-12-22 21:50:00|201437|201287|201391.9|201241.9|201463.6|201313.6|201386|201236|317
1608674100000|2020-12-22 21:55:00|201393.4|201243.4|201440.7|201290.7|201470.3|201320.3|201390.2|201240.2|431
1608674400000|2020-12-22 22:00:00|201509.6|201193|201506.4|201187.4|201534.6|201231.4|201456.8|201137.8|55
1608674700000|2020-12-22 22:05:00|201507.6|201188.6|201517.4|201198.4|201559.5|201240.5|201431.9|201112.9|183
1608675000000|2020-12-22 22:10:00|201523.7|201204.7|201504.3|201185.3|201561.5|201242.5|201461.6|201142.6|284
1608675300000|2020-12-22 22:15:00|201504.5|201185.5|201493|201174|201549.1|201230.1|201421.7|201102.7|298
1608675600000|2020-12-22 22:20:00|201492.9|201173.9|201578.1|201259.1|201609.4|201290.4|201408.3|201089.3|207
1608675900000|2020-12-22 22:25:00|201560.8|201241.8|201576.5|201257.5|201611.1|201292.1|201473.9|201154.9|233
1608676200000|2020-12-22 22:30:00|201587|201268|201531.4|201212.4|201606.7|201287.7|201526.1|201207.1|326
1608676500000|2020-12-22 22:35:00|201554.6|201235.6|201589.4|201270.4|201616.4|201297.4|201512.1|201193.1|190
1608676800000|2020-12-22 22:40:00|201587.2|201268.2|201596|201277|201612.6|201293.6|201569.5|201250.5|219
1608677100000|2020-12-22 22:45:00|201584.2|201265.2|201560.3|201241.3|201613.5|201294.5|201548.3|201229.3|338
1608677400000|2020-12-22 22:50:00|201561|201242|201574.6|201255.6|201620.5|201301.5|201548.3|201229.3|239
1608677700000|2020-12-22 22:55:00|201579.2|201260.2|201567.8|201248.8|201623.1|201304.1|201559.5|201240.5|268
1608678000000|2020-12-22 23:00:00|201586.9|201267.9|201543.1|201393.1|201660.2|201404.3|201502.3|201216.3|591
1608678300000|2020-12-22 23:05:00|201543.7|201393.7|201518.9|201368.9|201585.1|201435.1|201515.2|201365.2|466
1608678600000|2020-12-22 23:10:00|201518.5|201368.5|201420.2|201270.2|201552.1|201402.1|201417|201267|481
1608678900000|2020-12-22 23:15:00|201421.8|201271.8|201515.5|201365.5|201537.4|201387.4|201417.7|201267.7|376
1608679200000|2020-12-22 23:20:00|201515|201365|201465.3|201315.3|201531.5|201381.5|201453.3|201303.3|373
1608679500000|2020-12-22 23:25:00|201466.7|201316.7|201421.4|201271.4|201486.8|201336.8|201415.6|201265.6|419
1608679800000|2020-12-22 23:30:00|201422.4|201272.4|201461|201311|201475.6|201325.6|201410.5|201260.5|341
1608680100000|2020-12-22 23:35:00|201461.4|201311.4|201435.9|201285.9|201476.9|201326.9|201432.8|201282.8|309
1608680400000|2020-12-22 23:40:00|201436.4|201286.4|201316.1|201166.1|201451.5|201301.5|201313.5|201163.5|340
1608680700000|2020-12-22 23:45:00|201318.1|201168.1|201257.4|201107.4|201324.2|201174.2|201240.1|201090.1|441
1608681000000|2020-12-22 23:50:00|201257.5|201107.5|201157.9|201007.9|201278.2|201128.2|201139.3|200989.3|540
1608681300000|2020-12-22 23:55:00|201155.1|201005.1|201111.4|200961.4|201174.9|201024.9|201108.9|200958.9|427
1608681600000|2020-12-23 00:00:00|201125.7|200975.7|201119.7|200969.7|201159.3|201009.3|201045.1|200895.1|527
1608681900000|2020-12-23 00:05:00|201119.8|200969.8|201171.8|201021.8|201175.3|201025.3|201054.3|200904.3|468
1608682200000|2020-12-23 00:10:00|201172|201022|201174.1|201024.1|201192.4|201042.4|201100|200950|551
1608682500000|2020-12-23 00:15:00|201173.9|201023.9|201191.7|201041.7|201192.8|201042.8|201101.5|200951.5|519
1608682800000|2020-12-23 00:20:00|201190.1|201040.1|201470|201320|201482.7|201332.7|201185.2|201035.2|806
1608683100000|2020-12-23 00:25:00|201470.4|201320.4|201472.3|201322.3|201477.8|201327.8|201300.7|201150.7|641
1608683400000|2020-12-23 00:30:00|201472.1|201322.1|201530.6|201380.6|201568.3|201418.3|201463|201313|571
1608683700000|2020-12-23 00:35:00|201530.9|201380.9|201556.6|201406.6|201614.1|201464.1|201519.9|201369.9|414
1608684000000|2020-12-23 00:40:00|201558.6|201408.6|201664.2|201514.2|201678.8|201528.8|201504.7|201354.7|463
1608684300000|2020-12-23 00:45:00|201663.4|201513.4|201754|201604|201780.4|201630.4|201634|201484|589
1608684600000|2020-12-23 00:50:00|201753.7|201603.7|201870.6|201720.6|201925.3|201775.3|201729.9|201579.9|607
1608684900000|2020-12-23 00:55:00|201875.2|201725.2|201928|201778|202085.7|201935.7|201872.8|201722.8|772
1608685200000|2020-12-23 01:00:00|201934|201784|201951.1|201801.1|202162.8|202012.8|201886.6|201736.6|905
1608685500000|2020-12-23 01:05:00|201949.7|201799.7|201986.1|201836.1|202032.1|201882.1|201935.8|201785.8|804
1608685800000|2020-12-23 01:10:00|201987.9|201837.9|201926.5|201776.5|202060.2|201910.2|201912.6|201762.6|817
1608686100000|2020-12-23 01:15:00|201937.5|201787.5|201833.6|201683.6|201961.9|201811.9|201799.8|201649.8|758
1608686400000|2020-12-23 01:20:00|201834.4|201684.4|201804.8|201654.8|201872.2|201722.2|201781.9|201631.9|818
1608686700000|2020-12-23 01:25:00|201804.9|201654.9|201868.2|201718.2|201917.7|201767.7|201755.5|201605.5|795
1608687000000|2020-12-23 01:30:00|201874.4|201724.4|201822|201672|201943.2|201793.2|201787.3|201637.3|916
1608687300000|2020-12-23 01:35:00|201819.8|201669.8|201737.7|201587.7|201854.3|201704.3|201709.4|201559.4|856
1608687600000|2020-12-23 01:40:00|201728.4|201578.4|201703|201553|201755.9|201605.9|201604|201454|754
1608687900000|2020-12-23 01:45:00|201694.9|201544.9|201734.2|201584.2|201769.4|201619.4|201667.8|201517.8|619
1608688200000|2020-12-23 01:50:00|201734.1|201584.1|201697.8|201547.8|201765.4|201615.4|201631.4|201481.4|652
1608688500000|2020-12-23 01:55:00|201695|201545|201795.8|201645.8|201829.5|201679.5|201695|201545|688
1608688800000|2020-12-23 02:00:00|201809.9|201659.9|201804.6|201654.6|201910.5|201760.5|201751.8|201601.8|654
1608689100000|2020-12-23 02:05:00|201808.9|201658.9|201776.4|201626.4|201905.2|201755.2|201764.1|201614.1|619
1608689400000|2020-12-23 02:10:00|201774.7|201624.7|201756.6|201606.6|201783.4|201633.4|201638.7|201488.7|578
1608689700000|2020-12-23 02:15:00|201756.4|201606.4|201830.3|201680.3|201850.9|201700.9|201756.4|201606.4|515
1608690000000|2020-12-23 02:20:00|201826.4|201676.4|201874.9|201724.9|201887.2|201737.2|201788.2|201638.2|481
1608690300000|2020-12-23 02:25:00|201875|201725|201796.7|201646.7|201922.8|201772.8|201795|201645|540
1608690600000|2020-12-23 02:30:00|201792.5|201642.5|201712.2|201562.2|201803|201653|201697.8|201547.8|466
1608690900000|2020-12-23 02:35:00|201711.3|201561.3|201758.3|201608.3|201772.6|201622.6|201659.2|201509.2|508
1608691200000|2020-12-23 02:40:00|201757.6|201607.6|201790.2|201640.2|201830.6|201680.6|201730.7|201580.7|589
1608691500000|2020-12-23 02:45:00|201789.1|201639.1|201768.8|201618.8|201793.1|201643.1|201725.2|201575.2|521
1608691800000|2020-12-23 02:50:00|201758.5|201608.5|201673.8|201523.8|201758.7|201608.7|201664.4|201514.4|516
1608692100000|2020-12-23 02:55:00|201674.2|201524.2|201703|201553|201750.6|201600.6|201644.9|201494.9|496
1608692400000|2020-12-23 03:00:00|201699.8|201549.8|201693.5|201543.5|201764|201614|201684.5|201534.5|534
1608692700000|2020-12-23 03:05:00|201693.1|201543.1|201608|201458|201722.9|201572.9|201599.5|201449.5|512
1608693000000|2020-12-23 03:10:00|201608.5|201458.5|201540.1|201390.1|201610.3|201460.3|201540.1|201390.1|547
1608693300000|2020-12-23 03:15:00|201538.2|201388.2|201505.1|201355.1|201612|201462|201504.4|201354.4|528
1608693600000|2020-12-23 03:20:00|201505|201355|201466.4|201316.4|201551.3|201401.3|201458.6|201308.6|512
1608693900000|2020-12-23 03:25:00|201471.9|201321.9|201449.6|201299.6|201501.1|201351.1|201415.5|201265.5|608
1608694200000|2020-12-23 03:30:00|201449.7|201299.7|201334.2|201184.2|201541.5|201391.5|201312|201162|548
1608694500000|2020-12-23 03:35:00|201331.8|201181.8|201335.5|201185.5|201398.3|201248.3|201313.2|201163.2|414
1608694800000|2020-12-23 03:40:00|201337.2|201187.2|201322|201172|201346.3|201196.3|201273.6|201123.6|337
1608695100000|2020-12-23 03:45:00|201333.8|201183.8|201180.9|201030.9|201333.8|201183.8|201172.6|201022.6|465
1608695400000|2020-12-23 03:50:00|201184.5|201034.5|201153.9|201003.9|201208.5|201058.5|201130.7|200980.7|428
1608695700000|2020-12-23 03:55:00|201154|201004|201149.5|200999.5|201164.1|201014.1|201127.2|200977.2|413
1608696000000|2020-12-23 04:00:00|201148.2|200998.2|201203.8|201053.8|201249.2|201099.2|201146.4|200996.4|416
1608696300000|2020-12-23 04:05:00|201204.1|201054.1|201122.7|200972.7|201207.1|201057.1|201053.3|200947.7|464
1608696600000|2020-12-23 04:10:00|201122.4|200972.4|201141.2|200991.2|201171.1|201021.1|201105.5|200955.5|428
1608696900000|2020-12-23 04:15:00|201147|200997|201122.8|200972.8|201152.2|201005.5|201055.5|200945.8|399
1608697200000|2020-12-23 04:20:00|201123.3|200973.3|201162.6|201012.6|201163.2|201013.2|201107.1|200957.1|436
1608697500000|2020-12-23 04:25:00|201156.6|201006.6|201186.6|201036.6|201199.3|201049.3|201126.5|200976.5|455
1608697800000|2020-12-23 04:30:00|201186.8|201036.8|201191.2|201041.2|201198.8|201048.8|201139.1|200989.1|498
1608698100000|2020-12-23 04:35:00|201198.2|201048.2|201224.6|201074.6|201269.8|201119.8|201187.3|201037.3|472
1608698400000|2020-12-23 04:40:00|201226.8|201076.8|201248.7|201098.7|201272.8|201122.8|201185.8|201035.8|439
1608698700000|2020-12-23 04:45:00|201248.5|201098.5|201246.1|201096.1|201276.3|201126.3|201225|201075|424
1608699000000|2020-12-23 04:50:00|201247.2|201097.2|201241.1|201091.1|201276.7|201126.7|201226.3|201076.3|732
1608699300000|2020-12-23 04:55:00|201244|201094|201275.8|201125.8|201282.6|201132.6|201240.7|201090.7|656
1608699600000|2020-12-23 05:00:00|201276.5|201126.5|201276.6|201126.6|201304|201178|201228|201116.5|532
1608699900000|2020-12-23 05:05:00|201276.7|201126.7|201275.8|201125.8|201305.9|201155.9|201266.3|201116.3|539
1608700200000|2020-12-23 05:10:00|201276.1|201126.1|201244.1|201094.1|201291.2|201141.2|201213.3|201063.3|423
1608700500000|2020-12-23 05:15:00|201245.7|201095.7|201291.3|201141.3|201309.2|201159.2|201229.6|201079.6|437
1608700800000|2020-12-23 05:20:00|201290.7|201140.7|201308.7|201158.7|201351.6|201201.6|201289.7|201139.7|471
1608701100000|2020-12-23 05:25:00|201307.8|201157.8|201292.1|201142.1|201317.5|201167.5|201273.3|201123.3|450
1608701400000|2020-12-23 05:30:00|201292.3|201142.3|201349.6|201199.6|201379.8|201229.8|201245.9|201095.9|537
1608701700000|2020-12-23 05:35:00|201349.9|201199.9|201360.4|201210.4|201377.7|201227.7|201333.5|201183.5|288
1608702000000|2020-12-23 05:40:00|201360.2|201210.2|201393.5|201243.5|201393.5|201243.5|201310.3|201160.3|390
1608702300000|2020-12-23 05:45:00|201393.9|201243.9|201346.4|201196.4|201409.1|201259.1|201331.1|201181.1|453
1608702600000|2020-12-23 05:50:00|201340.6|201190.6|201323.6|201173.6|201350.7|201200.7|201301.2|201151.2|377
1608702900000|2020-12-23 05:55:00|201323.8|201173.8|201297.1|201147.1|201353.6|201203.6|201262.8|201112.8|555
1608703200000|2020-12-23 06:00:00|201301.8|201151.8|201239|201089|201332.7|201182.7|201225.3|201075.3|584
1608703500000|2020-12-23 06:05:00|201239.9|201089.9|201269.3|201119.3|201287.4|201137.4|201223.1|201073.1|596
1608703800000|2020-12-23 06:10:00|201269.6|201119.6|201347.2|201197.2|201355|201205|201262.4|201112.4|547
1608704100000|2020-12-23 06:15:00|201347.3|201197.3|201310.6|201160.6|201348.2|201198.2|201303.1|201153.1|488
1608704400000|2020-12-23 06:20:00|201310.7|201160.7|201347.7|201197.7|201392.2|201242.2|201308.5|201158.5|407
1608704700000|2020-12-23 06:25:00|201348.6|201198.6|201366.7|201216.7|201403.9|201253.9|201336.8|201186.8|434
1608705000000|2020-12-23 06:30:00|201367.5|201217.5|201347.4|201197.4|201376.7|201226.7|201337.2|201187.2|375
1608705300000|2020-12-23 06:35:00|201346.7|201196.7|201308|201158|201347.6|201197.6|201261.7|201111.7|458
1608705600000|2020-12-23 06:40:00|201307.1|201157.1|201325.5|201175.5|201355.4|201205.4|201295.3|201145.3|437
1608705900000|2020-12-23 06:45:00|201323.5|201173.5|201221.6|201071.6|201345.6|201195.6|201212.4|201062.4|439
1608706200000|2020-12-23 06:50:00|201216.2|201066.2|201237.7|201087.7|201289.7|201139.7|201212.5|201062.5|371
1608706500000|2020-12-23 06:55:00|201225.8|201075.8|201243.8|201093.8|201258.4|201108.4|201208.3|201058.3|374
1608706800000|2020-12-23 07:00:00|201242.7|201092.7|201178.8|201028.8|201243.3|201093.3|201133.3|200983.3|731
1608707100000|2020-12-23 07:05:00|201177.5|201027.5|200853.7|200703.7|201201.5|201051.5|200818.7|200668.7|720
1608707400000|2020-12-23 07:10:00|200855|200705|200806.3|200656.3|200860.4|200710.4|200713|200563|755
1608707700000|2020-12-23 07:15:00|200804.3|200654.3|200770.8|200620.8|200826.6|200676.6|200714.4|200564.4|733
1608708000000|2020-12-23 07:20:00|200769.7|200619.7|200657.6|200507.6|200781.4|200631.4|200646.7|200496.7|741
1608708300000|2020-12-23 07:25:00|200669.3|200519.3|200579.6|200429.6|200701.6|200551.6|200483.2|200333.2|703
1608708600000|2020-12-23 07:30:00|200578.7|200428.7|200537.2|200487.2|200646.4|200496.4|200494.4|200344.4|634
1608708900000|2020-12-23 07:35:00|200616.7|200466.7|200694.5|200544.5|200714.3|200564.3|200546.7|200396.7|629
1608709200000|2020-12-23 07:40:00|200693.5|200543.5|200740.5|200590.5|200762.7|200612.7|200686.4|200536.4|579
1608709500000|2020-12-23 07:45:00|200741.6|200591.6|200498.7|200348.7|200760.5|200610.5|200498.6|200348.6|619
1608709800000|2020-12-23 07:50:00|200502.1|200352.1|200309|200159|200548.5|200398.5|200284|200134|683
1608710100000|2020-12-23 07:55:00|200310.1|200160.1|200383.6|200233.6|200385.8|200235.8|200270.9|200120.9|719
1608710400000|2020-12-23 08:00:00|200380.7|200230.7|200475.5|200325.5|200548.9|200398.9|200370.1|200220.1|876
1608710700000|2020-12-23 08:05:00|200474.4|200324.4|200506.6|200356.6|200587.7|200437.7|200381.2|200231.2|817
1608711000000|2020-12-23 08:10:00|200518.1|200368.1|200592.3|200442.3|200606.8|200456.8|200431.1|200281.1|803
1608711300000|2020-12-23 08:15:00|200596.1|200446.1|200682.6|200532.6|200688.6|200538.6|200503.7|200353.7|817
1608711600000|2020-12-23 08:20:00|200681.7|200531.7|200650.2|200500.2|200716.6|200566.6|200624|200474|820
1608711900000|2020-12-23 08:25:00|200651.2|200501.2|200833.2|200683.2|200879.8|200729.8|200649.4|200499.4|767
1608712200000|2020-12-23 08:30:00|200828.1|200678.1|200872.5|200722.5|200915.1|200765.1|200796.9|200646.9|705
1608712500000|2020-12-23 08:35:00|200872.1|200722.1|200810.9|200660.9|200890.3|200740.3|200738.8|200588.8|713
1608712800000|2020-12-23 08:40:00|200813|200663|200741.2|200591.2|200849.2|200699.2|200670.6|200520.6|737
1608713100000|2020-12-23 08:45:00|200750.4|200600.4|200800.5|200650.5|200851.1|200701.1|200750.4|200600.4|713
1608713400000|2020-12-23 08:50:00|200799.9|200649.9|200822.1|200672.1|200871.7|200721.7|200723.8|200573.8|799
1608713700000|2020-12-23 08:55:00|200824.8|200674.8|200756.2|200606.2|200825.5|200675.5|200711.9|200561.9|730
1608714000000|2020-12-23 09:00:00|200754.6|200604.6|200673.9|200523.9|200833.5|200683.5|200661.8|200511.8|758
1608714300000|2020-12-23 09:05:00|200672.5|200522.5|200678.4|200528.4|200711.8|200561.8|200588|200438|674
1608714600000|2020-12-23 09:10:00|200677.2|200527.2|200728.9|200578.9|200810.4|200660.4|200666.5|200516.5|726
1608714900000|2020-12-23 09:15:00|200729.5|200579.5|200708.9|200558.9|200729.5|200579.5|200622.1|200472.1|701
1608715200000|2020-12-23 09:20:00|200711.1|200561.1|200787|200637|200796.5|200646.5|200665.8|200515.8|748
1608715500000|2020-12-23 09:25:00|200782.4|200632.4|200668.3|200518.3|200796.2|200646.2|200662.9|200512.9|743
1608715800000|2020-12-23 09:30:00|200675.1|200525.1|200629.7|200479.7|200676.6|200526.6|200565.1|200415.1|767
1608716100000|2020-12-23 09:35:00|200627.8|200477.8|200727.8|200577.8|200727.8|200577.8|200588.8|200438.8|755
1608716400000|2020-12-23 09:40:00|200728.6|200578.6|200792.8|200642.8|200800.5|200650.5|200689.7|200539.7|619
1608716700000|2020-12-23 09:45:00|200795.5|200645.5|200802.2|200652.2|200821.4|200671.4|200753.9|200603.9|645
1608717000000|2020-12-23 09:50:00|200803.9|200653.9|200758.2|200608.2|200810.6|200660.6|200684.2|200534.2|643
1608717300000|2020-12-23 09:55:00|200756.9|200606.9|200754.3|200604.3|200803.8|200653.8|200714.1|200564.1|707
1608717600000|2020-12-23 10:00:00|200751.8|200601.8|200869.3|200719.3|200874|200724|200722|200572|719
1608717900000|2020-12-23 10:05:00|200868.4|200718.4|200712.4|200562.4|200918.7|200768.7|200707.5|200557.5|737
1608718200000|2020-12-23 10:10:00|200719.1|200569.1|200673.7|200523.7|200748.1|200598.1|200662|200512|699
1608718500000|2020-12-23 10:15:00|200674.6|200524.6|200691.4|200541.4|200724.3|200574.3|200595.8|200445.8|688
1608718800000|2020-12-23 10:20:00|200692.4|200542.4|200703.4|200553.4|200733.2|200583.2|200639.5|200489.5|665
1608719100000|2020-12-23 10:25:00|200700.9|200550.9|200652.3|200502.3|200720.6|200570.6|200634.8|200484.8|793
1608719400000|2020-12-23 10:30:00|200650.5|200500.5|200682.9|200532.9|200718.5|200568.5|200640.6|200490.6|797
1608719700000|2020-12-23 10:35:00|200681|200531|200649|200499|200686.3|200536.3|200581|200431|784
1608720000000|2020-12-23 10:40:00|200649.6|200499.6|200652.9|200502.9|200682|200532|200594.1|200444.1|754
1608720300000|2020-12-23 10:45:00|200644.1|200494.1|200601.5|200451.5|200700.8|200550.8|200580.1|200430.1|815
1608720600000|2020-12-23 10:50:00|200599.3|200449.3|200581.2|200431.2|200663.6|200513.6|200554.2|200404.2|766
1608720900000|2020-12-23 10:55:00|200578.5|200428.5|200514.7|200364.7|200581.4|200431.4|200459.5|200309.5|687
1608721200000|2020-12-23 11:00:00|200513.8|200363.8|200492.2|200342.2|200539.8|200389.8|200395.8|200245.8|783
1608721500000|2020-12-23 11:05:00|200492.1|200342.1|200547.8|200397.8|200650.4|200500.4|200491.3|200341.3|772
1608721800000|2020-12-23 11:10:00|200551.5|200401.5|200648.1|200498.1|200661.8|200511.8|200525.5|200375.5|683
1608722100000|2020-12-23 11:15:00|200648|200498|200600.3|200450.3|200678.5|200528.5|200588.5|200438.5|665
1608722400000|2020-12-23 11:20:00|200603.4|200453.4|200601.1|200451.1|200606.4|200456.4|200533|200383|766
1608722700000|2020-12-23 11:25:00|200603.2|200453.2|200565.6|200415.6|200613.7|200463.7|200541.8|200391.8|679
1608723000000|2020-12-23 11:30:00|200567.6|200417.6|200659.8|200509.8|200663.8|200513.8|200563.5|200413.5|743
1608723300000|2020-12-23 11:35:00|200659.5|200509.5|200661.8|200511.8|200754.1|200604.1|200647.3|200497.3|690
1608723600000|2020-12-23 11:40:00|200661.6|200511.6|200597.3|200447.3|200688.5|200538.5|200595.2|200445.2|569
1608723900000|2020-12-23 11:45:00|200601.3|200451.3|200522|200372|200606.2|200456.2|200516.7|200366.7|753
1608724200000|2020-12-23 11:50:00|200523.9|200373.9|200588.4|200438.4|200629.3|200479.3|200512.3|200362.3|768
1608724500000|2020-12-23 11:55:00|200582.4|200432.4|200629.5|200479.5|200665.6|200515.6|200534.4|200384.4|616
1608724800000|2020-12-23 12:00:00|200632.5|200482.5|200741|200591|200746.6|200596.6|200582.3|200437.9|730
1608725100000|2020-12-23 12:05:00|200741.2|200591.2|200529.5|200379.5|200801.9|200651.9|200504.7|200354.7|723
1608725400000|2020-12-23 12:10:00|200532.7|200382.7|200531.9|200381.9|200632.5|200482.5|200508.8|200358.8|740
1608725700000|2020-12-23 12:15:00|200537.1|200387.1|200780.9|200630.9|200842.6|200692.6|200531|200381|782
1608726000000|2020-12-23 12:20:00|200781.2|200631.2|200713.6|200563.6|200834.4|200684.4|200642|200492|796
1608726300000|2020-12-23 12:25:00|200716.8|200566.8|200783.3|200633.3|200845.7|200695.7|200716|200566|741
1608726600000|2020-12-23 12:30:00|200784.3|200634.3|200715.9|200565.9|200822.9|200678.7|200690.5|200558.4|729
1608726900000|2020-12-23 12:35:00|200711.5|200561.5|200882.2|200732.2|200882.7|200732.7|200694.5|200544.5|730
1608727200000|2020-12-23 12:40:00|200882.9|200732.9|200905.2|200755.2|200913.2|200763.2|200781.9|200645.9|692
1608727500000|2020-12-23 12:45:00|200905.4|200755.4|200886.7|200736.7|200947.6|200797.6|200815.5|200714.4|635
1608727800000|2020-12-23 12:50:00|200886.4|200736.4|200760.9|200610.9|200889.3|200766.9|200756.5|200606.5|640
1608728100000|2020-12-23 12:55:00|200759.8|200609.8|200777.3|200627.3|200851.4|200701.4|200759.8|200609.8|660
1608728400000|2020-12-23 13:00:00|200776.2|200626.2|200968.4|200818.4|201017|200867|200776.2|200626.2|836
1608728700000|2020-12-23 13:05:00|200965.7|200815.7|200880.3|200730.3|200966|200825.5|200834.2|200718.8|758
1608729000000|2020-12-23 13:10:00|200879.5|200729.5|200999.3|200849.3|201050.4|200900.4|200875.3|200725.3|759
1608729300000|2020-12-23 13:15:00|200999.1|200849.1|201116.3|200966.3|201149.7|200999.7|200983.4|200833.4|716
1608729600000|2020-12-23 13:20:00|201113.8|200963.8|201084.6|200934.6|201129.3|200979.3|200971.5|200821.5|796
1608729900000|2020-12-23 13:25:00|201083.9|200933.9|201036.9|200886.9|201103.2|200953.2|200961.8|200848.8|769
1608730200000|2020-12-23 13:30:00|201026|200876|200988.5|200838.5|201136.9|200986.9|200973.2|200823.2|750
1608730500000|2020-12-23 13:35:00|200992.9|200842.9|200741.3|200591.3|201003.1|200853.1|200691.2|200541.2|951
1608730800000|2020-12-23 13:40:00|200740.8|200590.8|200805.9|200655.9|200841.3|200691.3|200677|200527|810
1608731100000|2020-12-23 13:45:00|200797.8|200647.8|200892.9|200742.9|200898|200748|200772.1|200622.1|791
1608731400000|2020-12-23 13:50:00|200898.4|200748.4|201045.1|200895.1|201128.3|200978.3|200887.2|200737.2|739
1608731700000|2020-12-23 13:55:00|201048.5|200898.5|201166.7|201016.7|201199.8|201049.8|200965.6|200848.8|674
1608732000000|2020-12-23 14:00:00|201170.1|201020.1|201095|200945|201198.9|201048.9|201066.7|200916.7|794
1608732300000|2020-12-23 14:05:00|201093.3|200943.3|201159.8|201009.8|201197.7|201047.7|201021.4|200914.9|822
1608732600000|2020-12-23 14:10:00|201160.1|201010.1|201087.2|200937.2|201171.8|201074.7|201017.4|200911.6|730
1608732900000|2020-12-23 14:15:00|201086.9|200936.9|201075.8|200925.8|201116.4|200972|200973.7|200869.6|816
1608733200000|2020-12-23 14:20:00|201074.5|200924.5|201345.4|201195.4|201454|201304|201073.2|200923.2|854
1608733500000|2020-12-23 14:25:00|201343.3|201193.3|201210.4|201060.4|201376.5|201241.6|201114.7|200996.6|852
1608733800000|2020-12-23 14:30:00|201210.9|201060.9|200908.9|200758.9|201213.7|201063.7|200904.5|200754.5|1086
1608734100000|2020-12-23 14:35:00|200914.3|200764.3|200521|200371|200928.5|200778.5|200462.9|200312.9|1087
1608734400000|2020-12-23 14:40:00|200516.5|200366.5|200853.4|200703.4|200859.5|200709.5|200459.3|200309.3|1062
1608734700000|2020-12-23 14:45:00|200853.5|200703.5|200657.9|200507.9|200939.8|200827.3|200620.6|200470.6|1019
1608735000000|2020-12-23 14:50:00|200655.8|200505.8|200559.3|200409.3|200669.4|200548.4|200484.4|200372.4|1009
1608735300000|2020-12-23 14:55:00|200558.7|200408.7|200561.6|200411.6|200720.8|200570.8|200408.8|200311.9|964
1608735600000|2020-12-23 15:00:00|200561.5|200411.5|200331.6|200181.6|200561.5|200411.5|200193|200081.3|1085
1608735900000|2020-12-23 15:05:00|200333.5|200183.5|200445.9|200295.9|200509.6|200359.6|200141|200040.8|1059
1608736200000|2020-12-23 15:10:00|200448.9|200298.9|200492.1|200342.1|200520|200370|200278.2|200128.2|1002
1608736500000|2020-12-23 15:15:00|200493|200343|200599.6|200449.6|200676.8|200526.8|200430.6|200280.6|1020
1608736800000|2020-12-23 15:20:00|200591.3|200441.3|201066.7|200916.7|201067.4|200917.4|200549.7|200399.7|1009
1608737100000|2020-12-23 15:25:00|201066.3|200916.3|201041|200891|201102.7|200967.6|200997.6|200847.6|941
1608737400000|2020-12-23 15:30:00|201046|200896|201053.6|200903.6|201066.1|200916.1|200912.3|200768.4|895
1608737700000|2020-12-23 15:35:00|201050.5|200900.5|201049.1|200899.1|201061.6|200911.6|200997.7|200847.7|853
1608738000000|2020-12-23 15:40:00|201049.8|200899.8|201166.8|201016.8|201214.9|201117.3|201045.8|200895.8|940
1608738300000|2020-12-23 15:45:00|201164.6|201014.6|201208.7|201058.7|201229.4|201124.3|201122.4|200972.4|850
1608738600000|2020-12-23 15:50:00|201209.6|201059.6|201499.3|201349.3|201643.9|201493.9|201135.3|201029.9|944
1608738900000|2020-12-23 15:55:00|201498.4|201348.4|201462|201312|201506.7|201402.9|201324|201217.7|1021
1608739200000|2020-12-23 16:00:00|201465.7|201315.7|201300|201150|201500.7|201401.5|201288.5|201138.5|902
1608739500000|2020-12-23 16:05:00|201299.7|201149.7|201181.5|201031.5|201303.5|201153.5|201110.7|200960.7|811
1608739800000|2020-12-23 16:10:00|201182.4|201032.4|201168.1|201018.1|201258|201108|201048.1|200948.6|882
1608740100000|2020-12-23 16:15:00|201164.1|201014.1|201050.9|200900.9|201234.1|201084.1|201041.8|200891.8|878
1608740400000|2020-12-23 16:20:00|201051.6|200901.6|200897.3|200747.3|201054.1|200904.1|200889.9|200739.9|754
1608740700000|2020-12-23 16:25:00|200897.9|200747.9|201002.4|200852.4|201045.8|200895.8|200867.9|200717.9|905
1608741000000|2020-12-23 16:30:00|201004.9|200854.9|200945.4|200795.4|201048.7|200917.7|200899|200791.1|865
1608741300000|2020-12-23 16:35:00|200946.2|200796.2|201089.8|200939.8|201135.3|200985.3|200941.2|200791.2|864
1608741600000|2020-12-23 16:40:00|201090.6|200940.6|201119.3|200969.3|201171.8|201046.6|201004|200869.9|733
1608741900000|2020-12-23 16:45:00|201123.1|200973.1|200948.5|200798.5|201123.1|200973.1|200818.9|200710.7|801
1608742200000|2020-12-23 16:50:00|200946.9|200796.9|200922.1|200772.1|200967.3|200860.2|200871.7|200721.7|819
1608742500000|2020-12-23 16:55:00|200918|200768|200929.8|200779.8|200949|200799|200766.5|200641.4|755
1608742800000|2020-12-23 17:00:00|200921.9|200771.9|200970.3|200820.3|201000.7|200850.7|200895.4|200745.4|825
1608743100000|2020-12-23 17:05:00|200970.6|200820.6|201044.5|200894.5|201087.7|200967.3|200935|200816.8|698
1608743400000|2020-12-23 17:10:00|201044.4|200894.4|200931.3|200781.3|201163.3|201016|200923.2|200773.2|731
1608743700000|2020-12-23 17:15:00|200932.3|200782.3|201104.2|200954.2|201148.3|200998.3|200927.5|200777.5|760
1608744000000|2020-12-23 17:20:00|201106.7|200956.7|201144.9|200994.9|201181.4|201055.4|201084|200940|758
1608744300000|2020-12-23 17:25:00|201144.2|200994.2|201378|201228|201432.4|201296.7|201092.6|200975.5|795
1608744600000|2020-12-23 17:30:00|201380.1|201230.1|201394.1|201244.1|201436.7|201286.7|201228.5|201078.5|792
1608744900000|2020-12-23 17:35:00|201396.4|201246.4|201521.3|201371.3|201521.3|201391.5|201393.8|201243.8|660
1608745200000|2020-12-23 17:40:00|201523.5|201373.5|201343.3|201193.3|201563.7|201442.1|201331.2|201181.2|795
1608745500000|2020-12-23 17:45:00|201342.3|201192.3|201267.6|201117.6|201353.3|201203.3|201256.9|201106.9|825
1608745800000|2020-12-23 17:50:00|201267.3|201117.3|201266|201116|201319.4|201169.4|201200.7|201096|783
1608746100000|2020-12-23 17:55:00|201264.4|201114.4|200936.7|200786.7|201312.1|201162.1|200819.3|200669.3|799
1608746400000|2020-12-23 18:00:00|200936.8|200786.8|201020.3|200870.3|201052.2|200936|200910.3|200784.3|706
1608746700000|2020-12-23 18:05:00|201019.2|200869.2|201135|200985|201211.6|201091.2|201005|200855|713
1608747000000|2020-12-23 18:10:00|201134.6|200984.6|201054.9|200904.9|201162.2|201012.2|201030.2|200880.2|663
1608747300000|2020-12-23 18:15:00|201054.2|200904.2|200978.3|200828.3|201067.4|200917.4|200907.1|200757.1|567
1608747600000|2020-12-23 18:20:00|200977.1|200827.1|200985.4|200835.4|201026.9|200876.9|200884.8|200778.8|563
1608747900000|2020-12-23 18:25:00|200984|200834|200855.8|200705.8|201056.5|200908.8|200815.4|200702.5|687
1608748200000|2020-12-23 18:30:00|200855.6|200705.6|200968.7|200818.7|201113.8|200963.8|200851.1|200701.1|719
1608748500000|2020-12-23 18:35:00|200970|200820|201023.6|200873.6|201033.2|200883.2|200966.9|200816.9|543
1608748800000|2020-12-23 18:40:00|201022|200872|201067.2|200917.2|201106.4|200973.4|201021.5|200872|623
1608749100000|2020-12-23 18:45:00|201068.3|200918.3|201094.7|200944.7|201125.3|200975.3|201033.7|200883.7|495
1608749400000|2020-12-23 18:50:00|201094.4|200944.4|201097.6|200947.6|201106.3|200997.7|201040.5|200903.4|476
1608749700000|2020-12-23 18:55:00|201095.7|200945.7|200874.1|200724.1|201172.8|201022.8|200749.7|200599.7|756
1608750000000|2020-12-23 19:00:00|200873|200723|200806.6|200656.6|200903.7|200753.7|200744.7|200594.7|923
1608750300000|2020-12-23 19:05:00|200804.6|200654.6|200678.5|200528.5|200860.2|200710.2|200671.1|200521.1|850
1608750600000|2020-12-23 19:10:00|200678.3|200528.3|200616.4|200466.4|200720.1|200570.1|200560.2|200410.2|770
1608750900000|2020-12-23 19:15:00|200611.7|200461.7|200684.2|200534.2|200762.6|200570.6|200580.7|200430.7|1020
1608751200000|2020-12-23 19:20:00|200692.9|200542.9|200609.6|200459.6|200788.4|200638.4|200553.2|200403.2|949
1608751500000|2020-12-23 19:25:00|200602.3|200452.3|200802.7|200652.7|200827|200677|200529.9|200379.9|873
1608751800000|2020-12-23 19:30:00|200800.3|200650.3|200874.7|200724.7|200887.8|200791.1|200717.1|200567.1|691
1608752100000|2020-12-23 19:35:00|200875|200725|200808.9|200658.9|200883.7|200733.7|200708.2|200558.2|680
1608752400000|2020-12-23 19:40:00|200811.7|200661.7|200865.9|200715.9|200866.8|200716.8|200702.5|200552.5|819
1608752700000|2020-12-23 19:45:00|200865.3|200715.3|200807.9|200657.9|200877.2|200727.2|200799.1|200649.1|627
1608753000000|2020-12-23 19:50:00|200807|200657|200865|200715|200875.5|200725.5|200801.7|200651.7|759
1608753300000|2020-12-23 19:55:00|200871.8|200721.8|200677|200527|200906.7|200756.7|200673.9|200523.9|825
1608753600000|2020-12-23 20:00:00|200676|200526|200638.8|200488.8|200692.7|200542.7|200531.7|200381.7|762
1608753900000|2020-12-23 20:05:00|200636.2|200486.2|200879.8|200729.8|200895.4|200745.4|200617.3|200467.3|756
1608754200000|2020-12-23 20:10:00|200878.1|200728.1|200836.9|200686.9|200902.4|200752.4|200805.6|200655.6|635
1608754500000|2020-12-23 20:15:00|200836.8|200686.8|200807.1|200657.1|200901.3|200751.3|200796.6|200646.6|713
1608754800000|2020-12-23 20:20:00|200806.4|200656.4|200646.1|200496.1|200809.3|200659.3|200644.6|200494.6|687
1608755100000|2020-12-23 20:25:00|200644.9|200494.9|200674.1|200524.1|200735.5|200585.5|200644.3|200494.3|754
1608755400000|2020-12-23 20:30:00|200675.3|200525.3|200519.1|200369.1|200675.3|200525.3|200500.7|200350.7|616
1608755700000|2020-12-23 20:35:00|200515.4|200365.4|200573.7|200423.7|200651.4|200501.4|200504.4|200354.4|661
1608756000000|2020-12-23 20:40:00|200574|200424|200496.4|200346.4|200577.4|200427.4|200464.2|200314.2|695
1608756300000|2020-12-23 20:45:00|200495.1|200345.1|200517.9|200367.9|200550.2|200400.2|200417.7|200267.7|703
1608756600000|2020-12-23 20:50:00|200530|200380|200586.8|200436.8|200776.8|200626.8|200505.3|200355.3|804
1608756900000|2020-12-23 20:55:00|200580.7|200430.7|200525|200375|200583.9|200433.9|200374.6|200224.6|813
1608757200000|2020-12-23 21:00:00|200530.3|200380.3|200772.2|200622.2|200774.6|200624.6|200524.9|200374.9|759
1608757500000|2020-12-23 21:05:00|200771.7|200621.7|200610.2|200460.2|200798.6|200648.6|200600.8|200450.8|663
1608757800000|2020-12-23 21:10:00|200609.9|200459.9|200613.5|200463.5|200664.1|200514.1|200589.2|200439.2|645
1608758100000|2020-12-23 21:15:00|200611.3|200461.3|200600.3|200450.3|200615.6|200465.6|200594.9|200444.9|337
1608758400000|2020-12-23 21:20:00|200593.7|200443.7|200697.2|200547.2|200697.7|200554.7|200593.2|200443.2|378
1608758700000|2020-12-23 21:25:00|200695.1|200545.1|200652.8|200502.8|200740.1|200591.4|200609.5|200493.1|587
1608759000000|2020-12-23 21:30:00|200654.6|200504.6|200684.8|200534.8|200713.9|200563.9|200642.4|200492.4|717
1608759300000|2020-12-23 21:35:00|200685|200535|200713.1|200563.1|200721.4|200571.4|200678.2|200528.2|671
1608759600000|2020-12-23 21:40:00|200715.2|200565.2|200763.2|200613.2|200792.5|200642.5|200672.6|200526.1|614
1608759900000|2020-12-23 21:45:00|200762.7|200612.7|200778.1|200628.1|200787.5|200637.5|200710.3|200560.3|365
1608760200000|2020-12-23 21:50:00|200778.2|200628.2|200749.3|200599.3|200785.1|200635.1|200686.5|200536.5|613
1608760500000|2020-12-23 21:55:00|200747.7|200597.7|201128.7|200809.7|201150.4|200831.4|200641.7|200491.7|340
1608760800000|2020-12-23 22:00:00|201103.4|200784.4|200907.6|200588.6|201118.3|200799.3|200907.6|200588.6|16
1608761100000|2020-12-23 22:05:00|200894.7|200575.7|200857.7|200538.7|200948.6|200629.6|200828.2|200509.2|251
1608761400000|2020-12-23 22:10:00|200858.2|200539.2|200897.7|200578.7|200964.6|200645.6|200789|200470|218
1608761700000|2020-12-23 22:15:00|200900.2|200581.2|200864.1|200545.1|200940.7|200621.7|200758.7|200439.7|203
1608762000000|2020-12-23 22:20:00|200863.5|200544.5|200872.5|200553.5|200938.9|200619.9|200804.9|200485.9|222
1608762300000|2020-12-23 22:25:00|200870.9|200551.9|200864.5|200545.5|200880.8|200561.8|200848.8|200529.8|176
1608762600000|2020-12-23 22:30:00|200862.7|200543.7|200855.3|200536.3|200982.7|200663.7|200787.1|200468.1|299
1608762900000|2020-12-23 22:35:00|200851.7|200532.7|200848.7|200529.7|200939.9|200620.9|200817.3|200498.3|240
1608763200000|2020-12-23 22:40:00|200838.9|200519.9|200869.5|200550.5|200882|200563|200824.2|200505.2|224
1608763500000|2020-12-23 22:45:00|200888.8|200569.8|200890.7|200571.7|200948.6|200629.6|200819.6|200500.6|212
1608763800000|2020-12-23 22:50:00|200880.5|200561.5|200871.5|200552.5|200907.1|200588.1|200816|200497|235
1608764100000|2020-12-23 22:55:00|200874.2|200555.2|200844.1|200525.1|200895.6|200576.6|200809.8|200490.8|181
1608764400000|2020-12-23 23:00:00|200852.9|200533.9|200666|200516|200928.2|200609.2|200588.3|200375.8|551
1608764700000|2020-12-23 23:05:00|200664.8|200514.8|200701.5|200551.5|200718.7|200568.7|200656.3|200506.3|340
1608765000000|2020-12-23 23:10:00|200701.6|200551.6|200699.7|200549.7|200711.8|200561.8|200689.7|200539.7|211
1608765300000|2020-12-23 23:15:00|200699.4|200549.4|200727.2|200577.2|200732.8|200582.8|200690.1|200540.1|286
1608765600000|2020-12-23 23:20:00|200726.3|200576.3|200703.2|200553.2|200729.3|200579.3|200647.5|200497.5|293
1608765900000|2020-12-23 23:25:00|200705.1|200555.1|200694.9|200544.9|200734.8|200584.8|200692.4|200542.4|277
1608766200000|2020-12-23 23:30:00|200694.1|200544.1|200731.3|200581.3|200746.3|200596.3|200692.2|200542.2|315
1608766500000|2020-12-23 23:35:00|200730.5|200580.5|200753|200603|200757.3|200607.3|200713|200563|287
1608766800000|2020-12-23 23:40:00|200754.2|200604.2|200748.3|200598.3|200773.1|200623.1|200739.1|200589.1|401
1608767100000|2020-12-23 23:45:00|200751.9|200601.9|200729.4|200579.4|200768|200618|200715.9|200565.9|309
1608767400000|2020-12-23 23:50:00|200729.8|200579.8|200702.5|200552.5|200768.7|200618.7|200693.6|200543.6|363
1608767700000|2020-12-23 23:55:00|200699.4|200549.4|200655.4|200505.4|200721.5|200571.5|200647|200497|420
1608768000000|2020-12-24 00:00:00|200658.6|200508.6|200571|200421|200667.8|200517.8|200548|200398|642
1608768300000|2020-12-24 00:05:00|200571.9|200421.9|200559.5|200409.5|200582.8|200432.8|200518.2|200368.2|595
1608768600000|2020-12-24 00:10:00|200543.4|200393.4|200637.7|200487.7|200642.5|200492.5|200543.4|200393.4|520
1608768900000|2020-12-24 00:15:00|200639.6|200489.6|200730.1|200580.1|200774.1|200624.1|200607.3|200457.3|519
1608769200000|2020-12-24 00:20:00|200730.4|200580.4|200771.7|200621.7|200784.1|200634.1|200702|200552|422
1608769500000|2020-12-24 00:25:00|200771.5|200621.5|200768.4|200618.4|200810.8|200660.8|200751.8|200601.8|449
1608769800000|2020-12-24 00:30:00|200759.7|200609.7|200732.3|200582.3|200780|200630|200678.7|200528.7|461
1608770100000|2020-12-24 00:35:00|200733.2|200583.2|200691.4|200541.4|200735.1|200585.1|200685.9|200535.9|383
1608770400000|2020-12-24 00:40:00|200693.8|200543.8|200586.7|200436.7|200702.7|200552.7|200578.8|200428.8|433
1608770700000|2020-12-24 00:45:00|200584.5|200434.5|200646|200496|200656.4|200506.4|200584.5|200434.5|354
1608771000000|2020-12-24 00:50:00|200646.4|200496.4|200599.7|200449.7|200700.8|200550.8|200598.7|200448.7|406
1608771300000|2020-12-24 00:55:00|200598.5|200448.5|200579.6|200429.6|200625.3|200475.3|200555.8|200405.8|522
1608771600000|2020-12-24 01:00:00|200579.4|200429.4|200665|200515|200666.1|200516.1|200552.7|200402.7|545
1608771900000|2020-12-24 01:05:00|200659.9|200509.9|200611.3|200461.3|200699.5|200549.5|200572.8|200422.8|611
1608772200000|2020-12-24 01:10:00|200610.9|200460.9|200538.5|200388.5|200618.4|200468.4|200533.5|200383.5|481
1608772500000|2020-12-24 01:15:00|200539.6|200389.6|200536|200386|200569.4|200419.4|200504.6|200354.6|461
1608772800000|2020-12-24 01:20:00|200534.7|200384.7|200440.4|200290.4|200542.1|200392.1|200428.6|200278.6|549
1608773100000|2020-12-24 01:25:00|200440.1|200290.1|200500.8|200350.8|200504.9|200354.9|200431.3|200281.3|408
1608773400000|2020-12-24 01:30:00|200490.5|200340.5|200561|200411|200661.5|200511.5|200490.5|200340.5|632
1608773700000|2020-12-24 01:35:00|200561.3|200411.3|200475.1|200325.1|200564.9|200414.9|200437.5|200287.5|584
1608774000000|2020-12-24 01:40:00|200476.3|200326.3|200450.4|200300.4|200477.9|200327.9|200433.5|200283.5|451
1608774300000|2020-12-24 01:45:00|200449.6|200299.6|200329.4|200179.4|200449.6|200299.6|200316.7|200166.7|568
1608774600000|2020-12-24 01:50:00|200330.9|200180.9|200395|200245|200416.8|200266.8|200325.3|200175.3|449
1608774900000|2020-12-24 01:55:00|200394.9|200244.9|200460|200310|200464|200314|200387|200237|402
1608775200000|2020-12-24 02:00:00|200460.2|200310.2|200443.9|200293.9|200493|200343|200424|200274|415
1608775500000|2020-12-24 02:05:00|200446.7|200296.7|200357.1|200207.1|200446.7|200296.7|200335.4|200185.4|441
1608775800000|2020-12-24 02:10:00|200360.5|200210.5|200374.4|200224.4|200382.2|200232.2|200349.1|200199.1|337
1608776100000|2020-12-24 02:15:00|200373.2|200223.2|200376.5|200226.5|200382.3|200232.3|200354.3|200204.3|345
1608776400000|2020-12-24 02:20:00|200376.8|200226.8|200338.4|200188.4|200378.3|200228.3|200311.3|200161.3|443
1608776700000|2020-12-24 02:25:00|200338.6|200188.6|200327.2|200177.2|200356.1|200206.1|200299.3|200149.3|418
1608777000000|2020-12-24 02:30:00|200326.3|200176.3|200249.3|200099.3|200326.3|200176.3|200174|200024|646
1608777300000|2020-12-24 02:35:00|200250.5|200100.5|200261|200111|200298|200148|200200.8|200050.8|592
1608777600000|2020-12-24 02:40:00|200261.1|200111.1|200289.7|200139.7|200310.2|200160.2|200247.3|200097.3|602
1608777900000|2020-12-24 02:45:00|200283.8|200133.8|200296.2|200146.2|200342.1|200192.1|200280.8|200130.8|569
1608778200000|2020-12-24 02:50:00|200297.2|200147.2|200346.2|200196.2|200358.6|200208.6|200288|200138|476
1608778500000|2020-12-24 02:55:00|200343.2|200193.2|200380.6|200230.6|200441.1|200291.1|200338.7|200188.7|491
1608778800000|2020-12-24 03:00:00|200381.9|200231.9|200334.1|200184.1|200390.7|200240.7|200315.5|200165.5|584
1608779100000|2020-12-24 03:05:00|200334.3|200184.3|200406.3|200256.3|200416.3|200266.3|200324.7|200174.7|587
1608779400000|2020-12-24 03:10:00|200401.3|200251.3|200377.6|200227.6|200424.9|200274.9|200370.6|200220.6|487
1608779700000|2020-12-24 03:15:00|200378.5|200228.5|200335.1|200185.1|200403.6|200253.6|200315.3|200165.3|543
1608780000000|2020-12-24 03:20:00|200335.4|200185.4|200374.2|200224.2|200401.8|200251.8|200335.4|200185.4|553
1608780300000|2020-12-24 03:25:00|200374.4|200224.4|200453.4|200303.4|200459.2|200309.2|200364.1|200214.1|483
1608780600000|2020-12-24 03:30:00|200450.2|200300.2|200538|200388|200585.7|200435.7|200405|200255|575
1608780900000|2020-12-24 03:35:00|200536.4|200386.4|200549.5|200399.5|200591.9|200441.9|200529|200379|527
1608781200000|2020-12-24 03:40:00|200549.3|200399.3|200508|200358|200556.7|200406.7|200468.1|200318.1|405
1608781500000|2020-12-24 03:45:00|200510.6|200360.6|200484.2|200334.2|200540.6|200390.6|200481.2|200331.2|405
1608781800000|2020-12-24 03:50:00|200483.3|200333.3|200471.8|200321.8|200509.5|200359.5|200467.2|200317.2|434
1608782100000|2020-12-24 03:55:00|200472.3|200322.3|200406.5|200256.5|200472.9|200322.9|200403.4|200253.4|406
1608782400000|2020-12-24 04:00:00|200406.4|200256.4|200457|200307|200463.1|200313.1|200388|200238|495
1608782700000|2020-12-24 04:05:00|200457.6|200307.6|200481.6|200331.6|200502.2|200352.2|200436.3|200286.3|443
1608783000000|2020-12-24 04:10:00|200477.7|200327.7|200528.9|200378.9|200540.8|200390.8|200470.9|200320.9|438
1608783300000|2020-12-24 04:15:00|200528.6|200378.6|200559.3|200409.3|200559.3|200409.3|200496.8|200346.8|372
1608783600000|2020-12-24 04:20:00|200565.1|200415.1|200531.6|200381.6|200569.5|200419.5|200512.5|200362.5|424
1608783900000|2020-12-24 04:25:00|200535.3|200385.3|200528.5|200378.5|200551.2|200401.2|200509.9|200359.9|402
1608784200000|2020-12-24 04:30:00|200526.8|200376.8|200517.3|200367.3|200553.3|200403.3|200505.5|200355.5|458
1608784500000|2020-12-24 04:35:00|200519.5|200369.5|200538.1|200388.1|200541.6|200391.6|200497.2|200347.2|344
1608784800000|2020-12-24 04:40:00|200537.8|200387.8|200550.6|200400.6|200557.1|200407.1|200535.3|200385.3|331
1608785100000|2020-12-24 04:45:00|200549.1|200399.1|200539.9|200389.9|200568.6|200418.6|200525.6|200375.6|309
1608785400000|2020-12-24 04:50:00|200539.5|200389.5|200523.4|200373.4|200542|200392|200514.5|200364.5|329
1608785700000|2020-12-24 04:55:00|200522.5|200372.5|200511.4|200361.4|200537|200387|200472.4|200322.4|380
1608786000000|2020-12-24 05:00:00|200509.2|200359.2|200550.9|200400.9|200553.3|200403.3|200490.5|200340.5|385
1608786300000|2020-12-24 05:05:00|200550.8|200400.8|200571.2|200421.2|200587.1|200437.1|200545.8|200395.8|351
1608786600000|2020-12-24 05:10:00|200571.1|200421.1|200552.9|200402.9|200583.1|200433.1|200515.4|200365.4|443
1608786900000|2020-12-24 05:15:00|200552.4|200402.4|200518.3|200368.3|200570.8|200420.8|200509.5|200359.5|343
1608787200000|2020-12-24 05:20:00|200517.6|200367.6|200483.6|200333.6|200532.1|200382.1|200470.4|200320.4|424
1608787500000|2020-12-24 05:25:00|200477.2|200327.2|200509.2|200359.2|200515.5|200365.5|200477.2|200327.2|312
1608787800000|2020-12-24 05:30:00|200510|200360|200550.5|200400.5|200579.3|200429.3|200508.1|200358.1|373
1608788100000|2020-12-24 05:35:00|200550.4|200400.4|200546.6|200396.6|200561.5|200411.5|200544.8|200394.8|215
1608788400000|2020-12-24 05:40:00|200546.9|200396.9|200573.5|200423.5|200579.3|200429.3|200523.4|200373.4|309
1608788700000|2020-12-24 05:45:00|200575.1|200425.1|200542|200392|200610.7|200460.7|200535.9|200385.9|372
1608789000000|2020-12-24 05:50:00|200542.8|200392.8|200517.6|200367.6|200549.6|200399.6|200499|200349|316
1608789300000|2020-12-24 05:55:00|200517|200367|200419|200269|200524.8|200374.8|200415.9|200265.9|430
1608789600000|2020-12-24 06:00:00|200407.7|200257.7|200423|200273|200430.9|200280.9|200353|200203|504
1608789900000|2020-12-24 06:05:00|200423.3|200273.3|200396.3|200246.3|200429.7|200279.7|200386.6|200236.6|464
1608790200000|2020-12-24 06:10:00|200394.3|200244.3|200353.6|200203.6|200434|200284|200330.3|200180.3|444
1608790500000|2020-12-24 06:15:00|200352.7|200202.7|200397.2|200247.2|200400.6|200250.6|200339.3|200189.3|384
1608790800000|2020-12-24 06:20:00|200391|200241|200373.3|200223.3|200417.8|200267.8|200371.7|200221.7|350
1608791100000|2020-12-24 06:25:00|200379.7|200229.7|200359.5|200209.5|200384.7|200234.7|200344.2|200194.2|367
1608791400000|2020-12-24 06:30:00|200359.8|200209.8|200365.8|200215.8|200380.5|200230.5|200343.6|200193.6|396
1608791700000|2020-12-24 06:35:00|200364.4|200214.4|200327.1|200177.1|200385.3|200235.3|200305.6|200155.6|336
1608792000000|2020-12-24 06:40:00|200326.4|200176.4|200319|200169|200359.9|200209.9|200317.6|200167.6|330
1608792300000|2020-12-24 06:45:00|200298.8|200148.8|200285.6|200135.6|200329|200179|200259.2|200109.2|388
1608792600000|2020-12-24 06:50:00|200285.3|200135.3|200297|200147|200320.5|200170.5|200263.5|200113.5|425
1608792900000|2020-12-24 06:55:00|200296.7|200146.7|200269|200119|200307.9|200157.9|200250.9|200100.9|413
1608793200000|2020-12-24 07:00:00|200270.1|200120.1|200295.1|200145.1|200336.9|200186.9|200230.1|200080.1|654
1608793500000|2020-12-24 07:05:00|200290.2|200140.2|200357.9|200207.9|200397.3|200247.3|200250.7|200100.7|469
1608793800000|2020-12-24 07:10:00|200359.5|200209.5|200300.1|200150.1|200361.3|200211.3|200251.3|200101.3|559
1608794100000|2020-12-24 07:15:00|200299.2|200149.2|200330|200180|200359.2|200209.2|200272.7|200122.7|614
1608794400000|2020-12-24 07:20:00|200334.3|200184.3|200373.8|200223.8|200391.5|200241.5|200297.8|200147.8|668
1608794700000|2020-12-24 07:25:00|200376.2|200226.2|200349.2|200199.2|200399.1|200249.1|200312.8|200162.8|640
1608795000000|2020-12-24 07:30:00|200347.1|200197.1|200239.6|200089.6|200347.1|200197.1|200204.6|200054.6|607
1608795300000|2020-12-24 07:35:00|200247.2|200097.2|200302.9|200152.9|200348.9|200198.9|200247.2|200097.2|675
1608795600000|2020-12-24 07:40:00|200302.1|200152.1|200330.2|200180.2|200345.9|200195.9|200250.9|200100.9|591
1608795900000|2020-12-24 07:45:00|200347.9|200197.9|200375.7|200225.7|200401.8|200251.8|200323|200173|676
1608796200000|2020-12-24 07:50:00|200375.8|200225.8|200229.6|200079.6|200386.3|200236.3|200212.6|200062.6|618
1608796500000|2020-12-24 07:55:00|200228.9|200078.9|200290|200140|200324.5|200174.5|200228.8|200078.8|566
1608796800000|2020-12-24 08:00:00|200295|200145|200280.8|200130.8|200323.3|200173.3|200230.1|200080.1|766
1608797100000|2020-12-24 08:05:00|200278.8|200128.8|200187|200037|200294.6|200144.6|200091.8|199941.8|783
1608797400000|2020-12-24 08:10:00|200185.4|200035.4|200128.1|199978.1|200204.2|200054.2|200117.5|199967.5|789
1608797700000|2020-12-24 08:15:00|200141.3|199991.3|200170.9|200020.9|200223.3|200073.3|200051.6|199901.6|776
1608798000000|2020-12-24 08:20:00|200172.2|200022.2|200262.8|200112.8|200308.2|200158.2|200143.3|199993.3|667
1608798300000|2020-12-24 08:25:00|200264|200114|200402.5|200252.5|200409.5|200259.5|200264|200114|585
1608798600000|2020-12-24 08:30:00|200405.2|200255.2|200456.6|200306.6|200483.6|200333.6|200391.9|200241.9|529
1608798900000|2020-12-24 08:35:00|200456.1|200306.1|200406.3|200256.3|200474.2|200324.2|200376.7|200226.7|484
1608799200000|2020-12-24 08:40:00|200407.1|200257.1|200471.7|200321.7|200531.1|200381.1|200381.2|200231.2|566
1608799500000|2020-12-24 08:45:00|200474.5|200324.5|200406.4|200256.4|200476.5|200326.5|200364|200214|594
1608799800000|2020-12-24 08:50:00|200407.1|200257.1|200428.1|200278.1|200463.7|200313.7|200373.5|200223.5|586
1608800100000|2020-12-24 08:55:00|200427.8|200277.8|200227.3|200077.3|200429.5|200279.5|200212.2|200062.2|650
1608800400000|2020-12-24 09:00:00|200227.1|200077.1|200123.4|199973.4|200252|200102|200113.1|199963.1|629
1608800700000|2020-12-24 09:05:00|200124.5|199974.5|200201.1|200051.1|200215.9|200065.9|200107.8|199957.8|543
1608801000000|2020-12-24 09:10:00|200200.3|200050.3|200211.6|200061.6|200230|200080|200128.6|199978.6|643
1608801300000|2020-12-24 09:15:00|200211|200061|200099.2|199949.2|200212.3|200062.3|200091.8|199941.8|644
1608801600000|2020-12-24 09:20:00|200098.5|199948.5|200140.5|199990.5|200152.5|200002.5|200075.2|199925.2|521
1608801900000|2020-12-24 09:25:00|200141.1|199991.1|200049.9|199899.9|200144.1|199994.1|200047.5|199897.5|510
1608802200000|2020-12-24 09:30:00|200049|199899|200073.8|199923.8|200191.4|200041.4|200049|199899|496
1608802500000|2020-12-24 09:35:00|200073.7|199923.7|200061.1|199911.1|200117.1|199967.1|200057.4|199907.4|480
1608802800000|2020-12-24 09:40:00|200061.6|199911.6|200268.9|200118.9|200273.1|200123.1|200043.5|199893.5|559
1608803100000|2020-12-24 09:45:00|200269.7|200119.7|200250.7|200100.7|200400.6|200250.6|200219.1|200069.1|708
1608803400000|2020-12-24 09:50:00|200251|200101|200245|200095|200307.6|200157.6|200211.5|200061.5|683
1608803700000|2020-12-24 09:55:00|200245.3|200095.3|200235.3|200085.3|200315.9|200165.9|200191.9|200041.9|739
1608804000000|2020-12-24 10:00:00|200233.9|200083.9|200217.9|200067.9|200256.7|200106.7|200205.9|200055.9|690
1608804300000|2020-12-24 10:05:00|200217.8|200067.8|200170.5|200020.5|200231.5|200081.5|200154.5|200004.5|613
1608804600000|2020-12-24 10:10:00|200169.8|200019.8|200150.7|200000.7|200210.9|200060.9|200136.3|199986.3|663
1608804900000|2020-12-24 10:15:00|200151.9|200001.9|200061.2|199911.2|200154.7|200004.7|200058.2|199908.2|589
1608805200000|2020-12-24 10:20:00|200048.3|199898.3|200139.6|199989.6|200146.8|199996.8|200048.3|199898.3|536
1608805500000|2020-12-24 10:25:00|200141.7|199991.7|200219.1|200069.1|200237.5|200087.5|200140.2|199990.2|620
1608805800000|2020-12-24 10:30:00|200219.6|200069.6|200219.9|200069.9|200273|200123|200189.2|200039.2|654
1608806100000|2020-12-24 10:35:00|200220.8|200070.8|200197.4|200047.4|200242.1|200092.1|200165.5|200015.5|613
1608806400000|2020-12-24 10:40:00|200198.9|200048.9|200194.8|200044.8|200244.7|200094.7|200175.6|200025.6|541
1608806700000|2020-12-24 10:45:00|200194.2|200044.2|200189.7|200039.7|200310.4|200160.4|200185.9|200035.9|603
1608807000000|2020-12-24 10:50:00|200189.8|200039.8|200207.9|200057.9|200221.1|200071.1|200159.6|200009.6|555
1608807300000|2020-12-24 10:55:00|200207.1|200057.1|200181.3|200031.3|200223|200073|200106.4|199956.4|728
1608807600000|2020-12-24 11:00:00|200182.8|200032.8|200227.4|200077.4|200227.4|200077.4|200119.1|199969.1|704
1608807900000|2020-12-24 11:05:00|200228.8|200078.8|200332.5|200182.5|200424.1|200274.1|200228.8|200078.8|678
1608808200000|2020-12-24 11:10:00|200337.9|200187.9|200359.3|200209.3|200387.6|200237.6|200328.7|200178.7|650
1608808500000|2020-12-24 11:15:00|200359.1|200209.1|200353.7|200203.7|200361.3|200211.3|200305.3|200155.3|577
1608808800000|2020-12-24 11:20:00|200355.1|200205.1|200430.1|200280.1|200433.8|200283.8|200343.8|200193.8|493
1608809100000|2020-12-24 11:25:00|200429.6|200279.6|200461.1|200311.1|200471.6|200321.6|200421.2|200271.2|372
1608809400000|2020-12-24 11:30:00|200462.3|200312.3|200468.4|200318.4|200539.7|200389.7|200441.4|200291.4|538
1608809700000|2020-12-24 11:35:00|200467.2|200317.2|200422.8|200272.8|200470.9|200320.9|200404.2|200254.2|566
1608810000000|2020-12-24 11:40:00|200421.4|200271.4|200400.2|200250.2|200435.4|200285.4|200351.4|200201.4|517
1608810300000|2020-12-24 11:45:00|200400|200250|200376.3|200226.3|200471.4|200321.4|200372.2|200222.2|623
1608810600000|2020-12-24 11:50:00|200375.6|200225.6|200302.5|200152.5|200375.7|200225.7|200275.7|200125.7|660
1608810900000|2020-12-24 11:55:00|200302.4|200152.4|200244.1|200094.1|200315.4|200165.4|200187.5|200037.5|556
1608811200000|2020-12-24 12:00:00|200236.1|200086.1|200344.5|200194.5|200353.1|200203.1|200230.9|200080.9|678
1608811500000|2020-12-24 12:05:00|200344.2|200194.2|200285.2|200135.2|200351.5|200201.5|200248.7|200098.7|603
1608811800000|2020-12-24 12:10:00|200286.4|200136.4|200223.7|200073.7|200314.9|200178.7|200223.7|200073.7|601
1608812100000|2020-12-24 12:15:00|200222.4|200072.4|200167.6|200017.6|200232.8|200082.8|200154.1|200004.1|549
1608812400000|2020-12-24 12:20:00|200168.2|200018.2|200133.4|199983.4|200168.2|200018.2|200101|199951|582
1608812700000|2020-12-24 12:25:00|200133|199983|200073.9|199923.9|200174.4|200050.4|200058.7|199908.7|567
1608813000000|2020-12-24 12:30:00|200068.9|199918.9|200170.4|200020.4|200175|200025|200065.1|199915.1|540
1608813300000|2020-12-24 12:35:00|200169.6|200019.6|200131.4|199981.4|200171.9|200021.9|200118|199968|696
1608813600000|2020-12-24 12:40:00|200138.9|199988.9|200072.8|199922.8|200149.4|200036.1|200052.2|199902.2|647
1608813900000|2020-12-24 12:45:00|200073.8|199923.8|199974|199824|200086.4|199936.4|199955.8|199805.8|688
1608814200000|2020-12-24 12:50:00|199973.7|199823.7|200009.1|199859.1|200091.1|199941.1|199935.6|199785.6|694
1608814500000|2020-12-24 12:55:00|200008.8|199858.8|200045.9|199895.9|200104.1|199990.2|199999.6|199849.6|725
1608814800000|2020-12-24 13:00:00|200035.5|199885.5|199944.8|199794.8|200043.7|199920.3|199934.5|199784.5|678
1608815100000|2020-12-24 13:05:00|199945.2|199795.2|199956.5|199806.5|199992.9|199842.9|199904.5|199754.5|540
1608815400000|2020-12-24 13:10:00|199954.6|199804.6|199752.7|199602.7|199957.8|199807.8|199750.5|199600.5|597
1608815700000|2020-12-24 13:15:00|199750.9|199600.9|199600.8|199450.8|199754|199604|199590.3|199440.3|613
1608816000000|2020-12-24 13:20:00|199600.4|199450.4|199686.5|199536.5|199754.4|199604.4|199596.3|199446.3|618
1608816300000|2020-12-24 13:25:00|199688.2|199538.2|199512.1|199362.1|199689.4|199539.4|199508.4|199358.4|599
1608816600000|2020-12-24 13:30:00|199512.2|199362.2|199597.9|199447.9|199599.9|199490.7|199434.4|199327.3|567
1608816900000|2020-12-24 13:35:00|199597.3|199447.3|199532|199382|199618.7|199468.7|199511.4|199361.4|592
1608817200000|2020-12-24 13:40:00|199531.5|199381.5|199583.2|199433.2|199586.3|199436.3|199385.1|199235.1|543
1608817500000|2020-12-24 13:45:00|199581.7|199431.7|199425.5|199275.5|199612.2|199462.2|199423|199273|580
1608817800000|2020-12-24 13:50:00|199427.7|199277.7|199395.3|199245.3|199471.9|199321.9|199382.8|199232.8|636
1608818100000|2020-12-24 13:55:00|199396.7|199246.7|199378.4|199228.4|199402.9|199252.9|199297.3|199147.3|607
1608818400000|2020-12-24 14:00:00|199375.4|199225.4|199260.9|199110.9|199446.4|199296.4|199242.7|199092.7|735
1608818700000|2020-12-24 14:05:00|199259.3|199109.3|199151.5|199001.5|199261.2|199111.2|199124|198974|650
1608819000000|2020-12-24 14:10:00|199151.2|199001.2|199200.3|199050.3|199207.4|199057.4|199090.4|198940.4|647
1608819300000|2020-12-24 14:15:00|199199.9|199049.9|199194|199044|199208|199068.1|199073.8|198923.8|586
1608819600000|2020-12-24 14:20:00|199193.1|199043.1|199194.4|199044.4|199239|199089|199113|198963|703
1608819900000|2020-12-24 14:25:00|199194.1|199044.1|199135.7|198985.7|199198|199092.4|199052.5|198902.5|579
1608820200000|2020-12-24 14:30:00|199133.7|198983.7|199271.7|199121.7|199303.3|199153.3|199115.3|198965.3|895
1608820500000|2020-12-24 14:35:00|199271.6|199121.6|199269.8|199119.8|199324|199174|199215.1|199065.1|964
1608820800000|2020-12-24 14:40:00|199273.3|199123.3|199044.9|198894.9|199310|199160|199043|198893|841
1608821100000|2020-12-24 14:45:00|199046.6|198896.6|198828.2|198678.2|199046.7|198906.3|198820.5|198670.5|809
1608821400000|2020-12-24 14:50:00|198828.9|198678.9|198854|198704|198957.2|198819.7|198756.4|198606.4|769
1608821700000|2020-12-24 14:55:00|198856.4|198706.4|198900.7|198750.7|198982.1|198832.1|198788.5|198638.5|867
1608822000000|2020-12-24 15:00:00|198894.9|198744.9|199018.4|198868.4|199026.2|198876.2|198803.5|198653.5|918
1608822300000|2020-12-24 15:05:00|199018.1|198868.1|199068.7|198918.7|199072.7|198922.7|198919.7|198822.3|906
1608822600000|2020-12-24 15:10:00|199066.5|198916.5|199055.3|198905.3|199102.6|198970.2|198996.5|198875.2|873
1608822900000|2020-12-24 15:15:00|199056.5|198906.5|199019.9|198869.9|199064.1|198954.2|198942.8|198792.8|818
1608823200000|2020-12-24 15:20:00|199018.7|198868.7|199015.9|198865.9|199099.3|198994.5|198949.6|198852.8|811
1608823500000|2020-12-24 15:25:00|199016.1|198866.1|198732.2|198582.2|199022.7|198872.7|198699.3|198549.3|772
1608823800000|2020-12-24 15:30:00|198732.7|198582.7|198747.5|198597.5|198752|198602.5|198594.9|198488.4|754
1608824100000|2020-12-24 15:35:00|198747.4|198597.4|198681.2|198531.2|198762.4|198612.4|198618.2|198468.2|748
1608824400000|2020-12-24 15:40:00|198683.5|198533.5|198702.1|198552.1|198733.4|198583.4|198641|198491|692
1608824700000|2020-12-24 15:45:00|198700.4|198550.4|198745.9|198595.9|198821.8|198671.8|198685.6|198535.6|785
1608825000000|2020-12-24 15:50:00|198746.4|198596.4|198781.4|198631.4|198821.2|198671.2|198639.8|198508.5|640
1608825300000|2020-12-24 15:55:00|198785.2|198635.2|198729.6|198579.6|198967.8|198817.8|198700.2|198576.7|815
1608825600000|2020-12-24 16:00:00|198731.1|198581.1|198623.6|198473.6|198731.1|198581.1|198531.7|198417.2|772
1608825900000|2020-12-24 16:05:00|198623.2|198473.2|198573.2|198423.2|198684.7|198539|198559.4|198421.2|721
1608826200000|2020-12-24 16:10:00|198572.8|198422.8|198493.7|198343.7|198614.3|198464.3|198433|198283|668
1608826500000|2020-12-24 16:15:00|198490.4|198340.4|198498.4|198348.4|198509.7|198359.7|198428|198278|640
1608826800000|2020-12-24 16:20:00|198496.7|198346.7|198522.6|198372.6|198527.2|198377.2|198433.6|198283.6|630
1608827100000|2020-12-24 16:25:00|198521.1|198371.1|198581.9|198431.9|198647.7|198515.1|198501.5|198351.5|707
1608827400000|2020-12-24 16:30:00|198583.1|198433.1|198503.1|198353.1|198587.2|198466.9|198496.5|198346.5|678
1608827700000|2020-12-24 16:35:00|198502.9|198352.9|198570.1|198420.1|198575.7|198425.7|198424.6|198290.6|622
1608828000000|2020-12-24 16:40:00|198566.2|198416.2|198523.2|198373.2|198615.4|198465.4|198514.4|198364.4|661
1608828300000|2020-12-24 16:45:00|198518.4|198368.4|198463.3|198313.3|198579.1|198429.1|198457.4|198307.4|622
1608828600000|2020-12-24 16:50:00|198461.3|198311.3|198498.5|198348.5|198543.8|198393.8|198444.1|198294.1|629
1608828900000|2020-12-24 16:55:00|198498.2|198348.2|198559|198409|198576.5|198426.5|198401.7|198288.3|681
1608829200000|2020-12-24 17:00:00|198557|198407|198542.3|198392.3|198594.5|198444.5|198526.3|198376.3|722
1608829500000|2020-12-24 17:05:00|198541|198391|198531.1|198381.1|198543.7|198393.7|198485.2|198335.2|673
1608829800000|2020-12-24 17:10:00|198531|198381|198535.8|198385.8|198551.5|198401.5|198506.5|198356.5|582
1608830100000|2020-12-24 17:15:00|198537.9|198387.9|198541.2|198391.2|198582.8|198432.8|198506.1|198356.1|542
1608830400000|2020-12-24 17:20:00|198541.1|198391.1|198595.9|198445.9|198619.5|198469.5|198533.3|198383.3|739
1608830700000|2020-12-24 17:25:00|198596|198446|198667.1|198517.1|198729.4|198579.4|198576.5|198426.5|864
1608831000000|2020-12-24 17:30:00|198667.2|198517.2|198720.7|198570.7|198729.7|198579.7|198647.8|198497.8|720
1608831300000|2020-12-24 17:35:00|198722.1|198572.1|198719|198569|198756.5|198606.5|198669.8|198519.8|662
1608831600000|2020-12-24 17:40:00|198709|198559|198867.9|198717.9|198890.7|198740.7|198709|198559|627
1608831900000|2020-12-24 17:45:00|198866.3|198716.3|198827|198677|198894.8|198770.9|198800.7|198670.1|599
1608832200000|2020-12-24 17:50:00|198820.7|198670.7|198707.7|198557.7|198874.2|198724.2|198696.8|198546.8|634
1608832500000|2020-12-24 17:55:00|198708.3|198558.3|198863.2|198713.2|198987.4|198837.4|198707.6|198557.6|970
1608832800000|2020-12-24 18:00:00|198867.9|198717.9|198840.2|198690.2|198867.9|198717.9|198778.6|198628.6|636
1608833100000|2020-12-24 18:05:00|198840.5|198690.5|198848.7|198698.7|198854.2|198704.2|198801.3|198651.3|456
1608833400000|2020-12-24 18:10:00|198846.6|198696.6|199695.1|199376.1|199807.4|199488.4|198804.3|198654.3|592
1608833700000|2020-12-24 18:15:00|199847.7|199528.7|199294.8|198975.8|199847.7|199528.7|198990.4|198671.4|474
1608834000000|2020-12-24 18:20:00|199297.8|198978.8|199393.8|199074.8|199614|199295|199238.8|198919.8|450
1608834300000|2020-12-24 18:25:00|199398.5|199079.5|199395.8|199076.8|199769.6|199450.6|199330.1|199011.1|333
1608834600000|2020-12-24 18:30:00|199381.9|199062.9|199549.1|199230.1|199721.3|199402.3|199329.8|199010.8|381
1608834900000|2020-12-24 18:35:00|199553|199234|199467.2|199148.2|199593.2|199274.2|199445.5|199126.5|217
1608835200000|2020-12-24 18:40:00|199473.8|199154.8|199559|199240|199666.5|199347.5|199399.5|199080.5|333
1608835500000|2020-12-24 18:45:00|199552.5|199233.5|199467.5|199148.5|199717.8|199398.8|199374.2|199055.2|416
1608835800000|2020-12-24 18:50:00|199461.5|199142.5|199388.3|199069.3|199602.6|199283.6|199363|199044|309
1608836100000|2020-12-24 18:55:00|199397.5|199078.5|199452.6|199133.6|199476.1|199157.1|199384.3|199065.3|397
1608836400000|2020-12-24 19:00:00|199451.3|199132.3|199321.9|199002.9|199710.4|199391.4|199253.2|198990.8|457
1608836700000|2020-12-24 19:05:00|199322.4|199003.4|199286.8|199021|199330.4|199117.9|199194.4|198981.4|268
1608837000000|2020-12-24 19:10:00|199292.2|199037.1|199230|199080|199502.6|199183.6|199203.3|198986.7|285
1608837300000|2020-12-24 19:15:00|199281.8|199025.5|199383.3|199130.1|199411.1|199210.6|199190.9|199006|319
1608837600000|2020-12-24 19:20:00|199391.6|199133.9|199332.9|199182.9|199554.8|199235.8|199309.1|199133.9|249
1608837900000|2020-12-24 19:25:00|199330.9|199180.9|199332.8|199182.8|199367|199217|199317.6|199167.6|171
1608838200000|2020-12-24 19:30:00|199331.6|199181.6|199235|199085|199393.3|199190.4|199234.1|198996.3|293
1608838500000|2020-12-24 19:35:00|199239.4|199089.4|199306.9|199022.6|199322.1|199126.7|199234|198987.2|148
1608838800000|2020-12-24 19:40:00|199239.9|199089.9|199255.4|199105.4|199326|199106.5|199230.5|199002.4|158
1608839100000|2020-12-24 19:45:00|199326|199047|199309|199012|199326|199111.5|199217.3|199000.9|163
1608839400000|2020-12-24 19:50:00|199314.2|199003.7|199292.7|199027.2|199323.8|199118.9|199209|198980.6|296
1608839700000|2020-12-24 19:55:00|199291.8|199039.2|199293.1|199016.1|199367.1|199181|199212|198979.5|344
1608840000000|2020-12-24 20:00:00|199304.9|199029.3|199291.8|199013.2|199326|199088.2|199177|198927|183
1608840300000|2020-12-24 20:05:00|199287.2|199011.9|199230.8|198911.8|199297.9|199068.5|199163.9|198880.4|222
1608840600000|2020-12-24 20:10:00|199218.3|198899.3|198998.8|198679.8|199274.3|199039.3|198940|198621|221
1608840900000|2020-12-24 20:15:00|199000.7|198681.7|199008.3|198689.3|199054.7|198735.7|198992.2|198673.2|112
1608841200000|2020-12-24 20:20:00|199008.1|198689.1|199030|198711|199032.1|198713.1|198829.8|198510.8|39
1608841500000|2020-12-24 20:25:00|199014.5|198695.5|199014.5|198695.5|199190.3|198871.3|198993.4|198674.4|37
1608841800000|2020-12-24 20:30:00|199259.5|198940.5|199154.8|198835.8|199293.6|198974.6|198993.8|198674.8|292
1608842100000|2020-12-24 20:35:00|199158.6|198839.6|199142.7|198823.7|199317.2|198998.2|199136.5|198817.5|225
1608842400000|2020-12-24 20:40:00|199144.5|198825.5|199060.5|198741.5|199302.7|198983.7|199060.5|198741.5|274
1608842700000|2020-12-24 20:45:00|199024.5|198705.5|198824.2|198505.2|199458|199139|198614.9|198295.9|275
1608843000000|2020-12-24 20:50:00|198821.1|198502.1|198909.4|198590.4|198977.1|198658.1|198798.9|198479.9|146
1608843300000|2020-12-24 20:55:00|198936.2|198617.2|198947.6|198628.6|199067.9|198748.9|198822.9|198503.9|161
1608843600000|2020-12-24 21:00:00|199044.1|198725.1|199032.7|198713.7|199070.7|198751.7|198965.1|198646.1|97
1608843900000|2020-12-24 21:05:00|199033.6|198714.6|199013.5|198694.5|199061|198742|199013.5|198694.5|47
1608844200000|2020-12-24 21:10:00|199016.3|198697.3|199012.5|198693.5|199064.5|198745.5|199010.4|198691.4|29
1608844500000|2020-12-24 21:15:00|199033.4|198714.4|198813.4|198494.4|199062.5|198743.5|198813.4|198494.4|65
1608844800000|2020-12-24 21:20:00|198911.7|198592.7|198912.1|198593.1|199043.5|198724.5|198874.4|198555.4|121
1608845100000|2020-12-24 21:25:00|198920.7|198601.7|198904.6|198585.6|199018.6|198699.6|198813.4|198494.4|240
1608845400000|2020-12-24 21:30:00|198906.1|198587.1|198870|198551|198984.7|198665.7|198840.5|198521.5|119
1608845700000|2020-12-24 21:35:00|198873.6|198554.6|198878.4|198559.4|198912.1|198593.1|198716.7|198397.7|145
1608846000000|2020-12-24 21:40:00|198901.7|198582.7|198870.5|198551.5|198912.5|198593.5|198748.1|198429.1|144
1608846300000|2020-12-24 21:45:00|198843.5|198524.5|198947.8|198628.8|199077.8|198758.8|198631.8|198312.8|212
1608846600000|2020-12-24 21:50:00|198942.8|198623.8|199001.4|198682.4|199034.6|198715.6|198849.5|198530.5|122
1608846900000|2020-12-24 21:55:00|198895.9|198576.9|199033.4|198714.4|199068|198749|198895.9|198576.9|43
1609102800000|2020-12-27 21:00:00|199145.7|198786.7|199145.7|198786.7|199145.7|198786.7|199145.7|198786.7|1
1609105800000|2020-12-27 21:50:00|199717|199353|199717|199353|199717|199353|199717|199353|1
1609106700000|2020-12-27 22:05:00|199682.3|199318.3|199682.3|199318.3|199682.3|199318.3|199682.3|199318.3|1
1609107000000|2020-12-27 22:10:00|199683.7|199319.7|199678.2|199314.2|199687|199323|199678.1|199314.1|10
1609108200000|2020-12-27 22:30:00|199658.2|199334.2|199658.2|199334.2|199658.2|199334.2|199658.2|199334.2|1
1609109700000|2020-12-27 22:55:00|199653.5|199329.5|199655.7|199331.7|199659.7|199335.7|199653.5|199329.5|4
1609110000000|2020-12-27 23:00:00|199418.4|199094.4|199322.4|199172.4|199563.2|199268.8|199024|198700|580
1609110300000|2020-12-27 23:05:00|199268|199118|199225.7|199075.7|199316.2|199166.2|199193.5|199043.5|350
1609110600000|2020-12-27 23:10:00|199221.9|199071.9|199105.3|198955.3|199222.8|199072.8|199088.5|198938.5|400
1609110900000|2020-12-27 23:15:00|199103|198953|199150.6|199000.6|199151.9|199001.9|199077.7|198927.7|316
1609111200000|2020-12-27 23:20:00|199140.2|198990.2|198895.5|198745.5|199155.3|199005.3|198827.8|198677.8|539
1609111500000|2020-12-27 23:25:00|198889.1|198739.1|198825.7|198675.7|198889.1|198739.1|198782.4|198632.4|574
1609111800000|2020-12-27 23:30:00|198820.8|198670.8|198836.1|198686.1|198855.1|198705.1|198776.6|198626.6|468
1609112100000|2020-12-27 23:35:00|198836.9|198686.9|198787|198637|198839.2|198689.2|198750.2|198600.2|388
1609112400000|2020-12-27 23:40:00|198781.8|198631.8|198815.9|198665.9|198828.1|198678.1|198763.2|198613.2|345
1609112700000|2020-12-27 23:45:00|198814.4|198664.4|198812.4|198662.4|198835.3|198685.3|198767.1|198617.1|363
1609113000000|2020-12-27 23:50:00|198814.6|198664.6|198795.9|198645.9|198835.9|198685.9|198780.3|198561|334
1609113300000|2020-12-27 23:55:00|198796.5|198646.5|198802.9|198652.9|198823.1|198673.1|198781.5|198631.5|292
1609113600000|2020-12-28 00:00:00|198803|198653|198775.8|198625.8|198803.5|198653.5|198608.4|198458.4|692
1609113900000|2020-12-28 00:05:00|198773|198623|198971.5|198821.5|199011.3|198861.3|198764|198614|656
1609114200000|2020-12-28 00:10:00|198972|198822|199051.6|198901.6|199072.6|198922.6|198954.3|198804.3|615
1609114500000|2020-12-28 00:15:00|199051.5|198901.5|199080.4|198930.4|199199.8|199049.8|199051.3|198901.3|549
1609114800000|2020-12-28 00:20:00|199072.1|198922.1|199004.1|198854.1|199094.4|198944.4|198997.9|198847.9|369
1609115100000|2020-12-28 00:25:00|199003.5|198853.5|198906.6|198756.6|199011.1|198861.1|198883.7|198733.7|515
1609115400000|2020-12-28 00:30:00|198899.5|198749.5|198964.2|198814.2|199002|198852|198845.1|198695.1|565
1609115700000|2020-12-28 00:35:00|198963.9|198813.9|198950.2|198800.2|198970|198820|198872.2|198722.2|478
1609116000000|2020-12-28 00:40:00|198952.1|198802.1|198989.1|198839.1|198990.2|198840.2|198886.3|198736.3|473
1609116300000|2020-12-28 00:45:00|198988.4|198838.4|199128|198978|199131.8|198981.8|198947.4|198797.4|499
1609116600000|2020-12-28 00:50:00|199127.8|198977.8|199018.8|198868.8|199169.1|199019.1|199016.2|198866.2|530
1609116900000|2020-12-28 00:55:00|199016.7|198866.7|199018.1|198868.1|199115|198965|199010.6|198860.6|460
1609117200000|2020-12-28 01:00:00|199019.6|198869.6|199039.5|198889.5|199111.2|198961.2|198940.4|198790.4|708
1609117500000|2020-12-28 01:05:00|199040.6|198890.6|198947.8|198797.8|199067.7|198917.7|198928.1|198778.1|687
1609117800000|2020-12-28 01:10:00|198948|198798|198888.4|198738.4|199007.6|198857.6|198828.3|198678.3|671
1609118100000|2020-12-28 01:15:00|198888.2|198738.2|198969.1|198819.1|199031.2|198881.2|198872|198722|703
1609118400000|2020-12-28 01:20:00|198970.8|198820.8|198854.8|198704.8|199008.3|198858.3|198850.4|198700.4|590
1609118700000|2020-12-28 01:25:00|198854.9|198704.9|198788.1|198638.1|198876.8|198726.8|198784.5|198634.5|553
1609119000000|2020-12-28 01:30:00|198772.6|198622.6|198721.3|198571.3|198814.7|198664.7|198719.8|198569.8|630
1609119300000|2020-12-28 01:35:00|198720.8|198570.8|198720.8|198570.8|198772.5|198622.5|198704.1|198554.1|551
1609119600000|2020-12-28 01:40:00|198720.3|198570.3|198753|198603|198773.8|198623.8|198706.6|198556.6|477
1609119900000|2020-12-28 01:45:00|198755.9|198605.9|198820.6|198670.6|198831.4|198681.4|198730.4|198580.4|548
1609120200000|2020-12-28 01:50:00|198821.8|198671.8|198703.7|198553.7|198836.5|198686.5|198687.2|198537.2|593
1609120500000|2020-12-28 01:55:00|198704.4|198554.4|198716.2|198566.2|198740.6|198590.6|198683.2|198533.2|507
1609120800000|2020-12-28 02:00:00|198715.6|198565.6|198717.6|198567.6|198757.8|198607.8|198696.4|198546.4|493
1609121100000|2020-12-28 02:05:00|198717.3|198567.3|198609.4|198459.4|198717.9|198567.9|198574.2|198424.2|569
1609121400000|2020-12-28 02:10:00|198616.3|198466.3|198583.5|198433.5|198662.6|198512.6|198563.1|198413.1|734
1609121700000|2020-12-28 02:15:00|198582.8|198432.8|198572.6|198422.6|198616.1|198466.1|198561|198411|586
1609122000000|2020-12-28 02:20:00|198576.9|198426.9|198574.1|198424.1|198606.8|198456.8|198549|198399|517
1609122300000|2020-12-28 02:25:00|198574.6|198424.6|198630.9|198480.9|198634|198484|198568.7|198418.7|508
1609122600000|2020-12-28 02:30:00|198630.6|198480.6|198652.5|198502.5|198665.3|198515.3|198596.8|198446.8|549
1609122900000|2020-12-28 02:35:00|198651.7|198501.7|198648.2|198498.2|198666.8|198516.8|198623.8|198473.8|403
1609123200000|2020-12-28 02:40:00|198655.3|198505.3|198641.1|198491.1|198662.8|198512.8|198620.1|198470.1|446
1609123500000|2020-12-28 02:45:00|198648.5|198498.5|198574|198424|198648.5|198498.5|198538.4|198388.4|461
1609123800000|2020-12-28 02:50:00|198582.3|198432.3|198605.1|198455.1|198618.6|198468.6|198567.7|198417.7|451
1609124100000|2020-12-28 02:55:00|198606.7|198456.7|198703.9|198553.9|198718.1|198568.1|198602.3|198452.3|543
1609124400000|2020-12-28 03:00:00|198704.6|198554.6|198642.6|198492.6|198715.3|198565.3|198640.1|198490.1|472
1609124700000|2020-12-28 03:05:00|198642.8|198492.8|198709.1|198559.1|198721.1|198571.1|198621.4|198471.4|432
1609125000000|2020-12-28 03:10:00|198709.3|198559.3|198707.4|198557.4|198733.7|198583.7|198693.4|198543.4|403
1609125300000|2020-12-28 03:15:00|198705.3|198555.3|198693.8|198543.8|198722.3|198572.3|198667.2|198517.2|434
1609125600000|2020-12-28 03:20:00|198694|198544|198678.4|198528.4|198708.6|198558.6|198668.4|198518.4|441
1609125900000|2020-12-28 03:25:00|198677.7|198527.7|198659.1|198509.1|198706.9|198556.9|198628.1|198478.1|474
1609126200000|2020-12-28 03:30:00|198658.3|198508.3|198658.4|198508.4|198684.4|198534.4|198636.6|198486.6|345
1609126500000|2020-12-28 03:35:00|198658.2|198508.2|198648.3|198498.3|198663.4|198513.4|198597.2|198447.2|411
1609126800000|2020-12-28 03:40:00|198648.4|198498.4|198695.7|198545.7|198697.4|198547.4|198642.8|198492.8|407
1609127100000|2020-12-28 03:45:00|198694.5|198544.5|198692.7|198542.7|198698.6|198548.6|198657|198507|430
1609127400000|2020-12-28 03:50:00|198692.3|198542.3|198699.2|198549.2|198717.6|198567.6|198688.8|198538.8|323
1609127700000|2020-12-28 03:55:00|198698.6|198548.6|198778.3|198628.3|198785|198635|198697.1|198547.1|342
1609128000000|2020-12-28 04:00:00|198778.2|198628.2|198879.7|198729.7|198881.4|198731.4|198768.4|198618.4|384
1609128300000|2020-12-28 04:05:00|198880.9|198730.9|198873.2|198723.2|198880.9|198730.9|198841|198691|396
1609128600000|2020-12-28 04:10:00|198874.4|198724.4|198900.4|198750.4|198916.8|198766.8|198852.4|198702.4|313
1609128900000|2020-12-28 04:15:00|198899.6|198749.6|198862.3|198712.3|198900|198750|198852.6|198702.6|362
1609129200000|2020-12-28 04:20:00|198859.3|198709.3|198857.2|198707.2|198861.8|198711.8|198824.8|198674.8|326
1609129500000|2020-12-28 04:25:00|198856.5|198706.5|198774.6|198624.6|198857.3|198707.3|198761.7|198611.7|381
1609129800000|2020-12-28 04:30:00|198776.9|198626.9|198754.1|198604.1|198782.8|198632.8|198740.4|198590.4|337
1609130100000|2020-12-28 04:35:00|198756.9|198606.9|198783.7|198633.7|198784.6|198634.6|198754.3|198604.3|302
1609130400000|2020-12-28 04:40:00|198780.5|198630.5|198821.3|198671.3|198838.1|198688.1|198766.5|198616.5|283
1609130700000|2020-12-28 04:45:00|198820.9|198670.9|198784.5|198634.5|198826.3|198676.3|198778.1|198628.1|343
1609131000000|2020-12-28 04:50:00|198784.9|198634.9|198777|198627|198792.2|198642.2|198763.3|198613.3|308
1609131300000|2020-12-28 04:55:00|198777.8|198627.8|198821.7|198671.7|198841.9|198691.9|198766.4|198616.4|347
1609131600000|2020-12-28 05:00:00|198822.6|198672.6|198837.3|198687.3|198852.3|198702.3|198815.7|198665.7|872
1609131900000|2020-12-28 05:05:00|198839.1|198689.1|198888.6|198738.6|198921.9|198771.9|198833.2|198683.2|626
1609132200000|2020-12-28 05:10:00|198889.8|198739.8|198816.7|198666.7|198893.1|198743.1|198811.3|198661.3|338
1609132500000|2020-12-28 05:15:00|198819.8|198669.8|198733.4|198583.4|198819.8|198669.8|198729.3|198579.3|426
1609132800000|2020-12-28 05:20:00|198734.6|198584.6|198735.6|198585.6|198741.5|198591.5|198714.2|198564.2|318
1609133100000|2020-12-28 05:25:00|198736.3|198586.3|198728.2|198578.2|198740|198590|198705|198555|405
1609133400000|2020-12-28 05:30:00|198728.6|198578.6|198755.6|198605.6|198821|198671|198728.6|198578.6|432
1609133700000|2020-12-28 05:35:00|198757.7|198607.7|198738.7|198588.7|198758|198608|198706.5|198556.5|355
1609134000000|2020-12-28 05:40:00|198739.6|198589.6|198802.5|198652.5|198815.3|198665.3|198738.4|198588.4|455
1609134300000|2020-12-28 05:45:00|198802.2|198652.2|198779.6|198629.6|198816.5|198666.5|198775.8|198625.8|428
1609134600000|2020-12-28 05:50:00|198779.8|198629.8|198786.2|198636.2|198810.3|198660.3|198761|198611|450
1609134900000|2020-12-28 05:55:00|198784.5|198634.5|198713.6|198563.6|198813.3|198663.3|198701.8|198551.8|520
1609135200000|2020-12-28 06:00:00|198719.6|198569.6|198721.8|198571.8|198733.6|198583.6|198701.9|198551.9|522
1609135500000|2020-12-28 06:05:00|198721.3|198571.3|198752.2|198602.2|198775|198625|198720|198570|521
1609135800000|2020-12-28 06:10:00|198754.6|198604.6|198756.4|198606.4|198772.6|198622.6|198747.1|198597.1|306
1609136100000|2020-12-28 06:15:00|198756.8|198606.8|198756.5|198606.5|198787.4|198637.4|198743.3|198593.3|363
1609136400000|2020-12-28 06:20:00|198758.9|198608.9|198775.8|198625.8|198792.8|198642.8|198709.5|198559.5|386
1609136700000|2020-12-28 06:25:00|198776.2|198626.2|198766.8|198616.8|198780.6|198630.6|198706.4|198556.4|508
1609137000000|2020-12-28 06:30:00|198767.1|198617.1|198719.6|198569.6|198784.7|198634.7|198719.2|198569.2|520
1609137300000|2020-12-28 06:35:00|198722.3|198572.3|198689.7|198539.7|198746.9|198596.9|198684.4|198534.4|395
1609137600000|2020-12-28 06:40:00|198690.9|198540.9|198699.2|198549.2|198710.7|198560.7|198674.2|198524.2|372
1609137900000|2020-12-28 06:45:00|198699.9|198549.9|198721.1|198571.1|198736.9|198586.9|198688.1|198538.1|352
1609138200000|2020-12-28 06:50:00|198722.4|198572.4|198702|198552|198743.4|198593.4|198683.8|198533.8|419
1609138500000|2020-12-28 06:55:00|198701.5|198551.5|198620.5|198470.5|198702.4|198552.4|198615.1|198465.1|457
1609138800000|2020-12-28 07:00:00|198622.9|198472.9|198543.1|198393.1|198625.3|198475.3|198539.4|198389.4|712
1609139100000|2020-12-28 07:05:00|198544.4|198394.4|198613.1|198463.1|198622|198472|198531.7|198381.7|624
1609139400000|2020-12-28 07:10:00|198614.1|198464.1|198555.8|198405.8|198636.7|198486.7|198540.6|198390.6|649
1609139700000|2020-12-28 07:15:00|198555.6|198405.6|198618.1|198468.1|198639.1|198489.1|198536.5|198386.5|490
1609140000000|2020-12-28 07:20:00|198617.8|198467.8|198623.2|198473.2|198638.3|198488.3|198583.6|198433.6|576
1609140300000|2020-12-28 07:25:00|198622.9|198472.9|198649.1|198499.1|198660.6|198510.6|198614.6|198464.6|519
1609140600000|2020-12-28 07:30:00|198649.6|198499.6|198640.8|198490.8|198682.6|198532.6|198638.2|198488.2|478
1609140900000|2020-12-28 07:35:00|198640.7|198490.7|198666.3|198516.3|198700.8|198550.8|198634.1|198484.1|565
1609141200000|2020-12-28 07:40:00|198666.6|198516.6|198655.3|198505.3|198711.6|198561.6|198634.5|198484.5|646
1609141500000|2020-12-28 07:45:00|198656|198506|198785.3|198635.3|198789.2|198639.2|198654.1|198504.1|552
1609141800000|2020-12-28 07:50:00|198786.1|198636.1|198833.2|198683.2|198862.1|198712.1|198782.7|198632.7|551
1609142100000|2020-12-28 07:55:00|198830.9|198680.9|198784.8|198634.8|198870.5|198720.5|198780.1|198630.1|579
1609142400000|2020-12-28 08:00:00|198786|198636|198872.2|198722.2|198875.2|198725.2|198732.6|198582.6|670
1609142700000|2020-12-28 08:05:00|198871.6|198721.6|198917.5|198767.5|198940.5|198790.5|198865.5|198715.5|550
1609143000000|2020-12-28 08:10:00|198910.9|198760.9|199019.9|198869.9|199046.7|198896.7|198902.5|198752.5|577
1609143300000|2020-12-28 08:15:00|199021.2|198871.2|199070.7|198920.7|199088.7|198938.7|198947.9|198797.9|585
1609143600000|2020-12-28 08:20:00|199062.2|198912.2|198958.4|198808.4|199073|198923|198953|198803|679
1609143900000|2020-12-28 08:25:00|198956.3|198806.3|198955.5|198805.5|198986.3|198836.3|198949.5|198799.5|622
1609144200000|2020-12-28 08:30:00|198956.1|198806.1|198900.1|198750.1|198960.4|198810.4|198886.8|198736.8|654
1609144500000|2020-12-28 08:35:00|198900.4|198750.4|198878.7|198728.7|198901.2|198751.2|198835.2|198685.2|669
1609144800000|2020-12-28 08:40:00|198877.6|198727.6|198904.2|198754.2|198924.8|198774.8|198841.1|198691.1|608
1609145100000|2020-12-28 08:45:00|198905.4|198755.4|198866.7|198716.7|198945.3|198795.3|198851.5|198701.5|724
1609145400000|2020-12-28 08:50:00|198866.8|198716.8|198938.4|198788.4|198945|198795|198859.2|198709.2|691
1609145700000|2020-12-28 08:55:00|198938.2|198788.2|198890|198740|198973.3|198823.3|198885|198735|767
1609146000000|2020-12-28 09:00:00|198886.8|198736.8|198902.7|198752.7|198966.9|198816.9|198854.6|198704.6|770
1609146300000|2020-12-28 09:05:00|198901.4|198751.4|198841.3|198691.3|198940.7|198790.7|198808.9|198658.9|877
1609146600000|2020-12-28 09:10:00|198844.7|198694.7|198868.6|198718.6|198889.4|198739.4|198810.6|198660.6|882
1609146900000|2020-12-28 09:15:00|198868.9|198718.9|198850.8|198700.8|198893.4|198743.4|198848.4|198698.4|757
1609147200000|2020-12-28 09:20:00|198854|198704|198796.8|198646.8|198905.4|198755.4|198794.2|198644.2|736
1609147500000|2020-12-28 09:25:00|198797.2|198647.2|198819.2|198669.2|198851|198701|198791.9|198641.9|799
1609147800000|2020-12-28 09:30:00|198819.3|198669.3|198825.8|198675.8|198854.9|198704.9|198810.8|198660.8|756
1609148100000|2020-12-28 09:35:00|198823|198673|198811.8|198661.8|198858.3|198708.3|198787.8|198637.8|717
1609148400000|2020-12-28 09:40:00|198807.7|198657.7|198679.5|198529.5|198810.2|198660.2|198646.8|198496.8|774
1609148700000|2020-12-28 09:45:00|198684|198534|198610.6|198460.6|198702.7|198552.7|198582|198432|780
1609149000000|2020-12-28 09:50:00|198604.4|198454.4|198576.6|198426.6|198654.3|198504.3|198562.8|198412.8|752
1609149300000|2020-12-28 09:55:00|198574.4|198424.4|198518.6|198368.6|198600|198450|198507.6|198357.6|822
1609149600000|2020-12-28 10:00:00|198518.5|198368.5|198507.5|198357.5|198607.9|198457.9|198504.4|198354.4|804
1609149900000|2020-12-28 10:05:00|198507.6|198357.6|198497.8|198347.8|198532.5|198382.5|198438.2|198288.2|539
1609150200000|2020-12-28 10:10:00|198487|198337|198591.4|198441.4|198608.3|198458.3|198482.7|198332.7|843
1609150500000|2020-12-28 10:15:00|198589.3|198439.3|198709.9|198559.9|198745.2|198595.2|198579.8|198429.8|833
1609150800000|2020-12-28 10:20:00|198704.9|198554.9|198693.1|198543.1|198718.1|198568.1|198622.7|198472.7|750
1609151100000|2020-12-28 10:25:00|198689.2|198539.2|198821.7|198671.7|198854.4|198704.4|198679.5|198529.5|824
1609151400000|2020-12-28 10:30:00|198820.4|198670.4|198684.7|198534.7|198838.5|198688.5|198670.3|198520.3|788
1609151700000|2020-12-28 10:35:00|198684.6|198534.6|198846.9|198696.9|198907.4|198757.4|198674.1|198524.1|719
1609152000000|2020-12-28 10:40:00|198849.7|198699.7|198857.1|198707.1|198919.1|198769.1|198838.3|198688.3|785
1609152300000|2020-12-28 10:45:00|198857.2|198707.2|198878.5|198728.5|198935.7|198785.7|198851.4|198701.4|734
1609152600000|2020-12-28 10:50:00|198873.2|198723.2|198842.5|198692.5|198904.2|198754.2|198818.9|198668.9|673
1609152900000|2020-12-28 10:55:00|198850.7|198700.7|198938.6|198788.6|198942.7|198792.7|198842.8|198692.8|686
1609153200000|2020-12-28 11:00:00|198938.9|198788.9|198872.6|198722.6|198951|198801|198868.8|198718.8|674
1609153500000|2020-12-28 11:05:00|198875.5|198725.5|198914.3|198764.3|198960|198810|198851.7|198701.7|603
1609153800000|2020-12-28 11:10:00|198914|198764|198829.7|198679.7|198920.1|198770.1|198764.1|198614.1|591
1609154100000|2020-12-28 11:15:00|198832.1|198682.1|198944.2|198794.2|198957.1|198807.1|198828.1|198678.1|563
1609154400000|2020-12-28 11:20:00|198946|198796|199093.6|198943.6|199104.9|198954.9|198891.6|198741.6|667
1609154700000|2020-12-28 11:25:00|199093.8|198943.8|198988.2|198838.2|199093.8|198943.8|198985.6|198835.6|686
1609155000000|2020-12-28 11:30:00|198989.4|198839.4|199033.5|198883.5|199037.8|198887.8|198985.5|198835.5|613
1609155300000|2020-12-28 11:35:00|199033.7|198883.7|199032.8|198882.8|199074.1|198924.1|198989.2|198839.2|526
1609155600000|2020-12-28 11:40:00|199032.6|198882.6|199294.2|199144.2|199301.2|199151.2|199027.9|198877.9|523
1609155900000|2020-12-28 11:45:00|199290.9|199140.9|199400.4|199250.4|199409.6|199259.6|199263.5|199113.5|640
1609156200000|2020-12-28 11:50:00|199400.2|199250.2|199521.4|199371.4|199582.9|199432.9|199376.9|199226.9|677
1609156500000|2020-12-28 11:55:00|199521.7|199371.7|199470.3|199320.3|199536.5|199386.5|199432.9|199282.9|752
1609156800000|2020-12-28 12:00:00|199472.7|199322.7|199439.3|199289.3|199546.3|199396.3|199425.6|199275.6|717
1609157100000|2020-12-28 12:05:00|199439.2|199289.2|199477.1|199327.1|199519.6|199369.6|199422.3|199272.3|836
1609157400000|2020-12-28 12:10:00|199476.8|199326.8|199339.4|199189.4|199518.2|199394.4|199320.2|199170.2|733
1609157700000|2020-12-28 12:15:00|199339.5|199189.5|199079|198929|199347.7|199197.7|199077.2|198927.2|756
1609158000000|2020-12-28 12:20:00|199078.7|198928.7|199141.9|198991.9|199193.4|199043.4|199014|198908.2|748
1609158300000|2020-12-28 12:25:00|199142|198992|199105.4|198955.4|199148.8|198998.8|198938.6|198788.6|643
1609158600000|2020-12-28 12:30:00|199110.8|198960.8|199158.3|199008.3|199165.4|199015.4|199073.1|198923.1|675
1609158900000|2020-12-28 12:35:00|199158|199008|199076.9|198926.9|199194.6|199085.1|199072.1|198922.1|576
1609159200000|2020-12-28 12:40:00|199077.9|198927.9|199144.8|198994.8|199187.7|199037.7|199077.5|198927.5|629
1609159500000|2020-12-28 12:45:00|199145.1|198995.1|199159.6|199009.6|199162.2|199012.2|199100.3|198950.3|669
1609159800000|2020-12-28 12:50:00|199160.1|199010.1|199083.8|198933.8|199171.8|199070.1|199069.6|198919.6|571
1609160100000|2020-12-28 12:55:00|199086|198936|199121.6|198971.6|199165.9|199015.9|199060|198910|697
1609160400000|2020-12-28 13:00:00|199120.4|198970.4|199127.4|198977.4|199151.4|199001.4|199057.5|198907.5|745
1609160700000|2020-12-28 13:05:00|199127.9|198977.9|199173.3|199023.3|199189.5|199088.9|199119.5|198971.1|575
1609161000000|2020-12-28 13:10:00|199174.9|199024.9|199061.4|198911.4|199183.3|199076.4|199042|198892|673
1609161300000|2020-12-28 13:15:00|199061|198911|199153.2|199003.2|199183.9|199033.9|199051.2|198901.2|680
1609161600000|2020-12-28 13:20:00|199149.1|198999.1|199270.2|199120.2|199292.6|199142.6|199133.2|198983.2|662
1609161900000|2020-12-28 13:25:00|199270.1|199120.1|199422.3|199272.3|199422.9|199272.9|199251.5|199101.5|685
1609162200000|2020-12-28 13:30:00|199424.1|199274.1|199345.4|199195.4|199435|199285|199304.2|199154.2|643
1609162500000|2020-12-28 13:35:00|199344.4|199194.4|199249.4|199099.4|199348.7|199198.7|199241.5|199091.5|631
1609162800000|2020-12-28 13:40:00|199251.6|199101.6|199302.3|199152.3|199318.9|199168.9|199248.5|199098.5|621
1609163100000|2020-12-28 13:45:00|199300.2|199150.2|199459.5|199309.5|199478.6|199328.6|199300.2|199150.2|588
1609163400000|2020-12-28 13:50:00|199457.8|199307.8|199410|199260|199539.7|199389.7|199398.4|199248.4|549
1609163700000|2020-12-28 13:55:00|199409.6|199259.6|199503.3|199353.3|199510.8|199360.8|199401.1|199254.8|666
1609164000000|2020-12-28 14:00:00|199505.9|199355.9|199633.7|199483.7|199653.6|199503.6|199448.3|199298.3|673
1609164300000|2020-12-28 14:05:00|199632.2|199482.2|199871.9|199721.9|199906.1|199756.1|199618.6|199469.9|643
1609164600000|2020-12-28 14:10:00|199872|199722|199942.2|199792.2|199988.4|199838.4|199817.5|199713.3|778
1609164900000|2020-12-28 14:15:00|199949|199799|199898|199748|199992.6|199842.6|199870.8|199720.8|772
1609165200000|2020-12-28 14:20:00|199899.2|199749.2|199946|199796|199958|199808|199886.6|199736.6|640
1609165500000|2020-12-28 14:25:00|199946.2|199796.2|199900|199750|199975.5|199825.5|199847|199697|565
1609165800000|2020-12-28 14:30:00|199897.9|199747.9|200132.5|199982.5|200144.2|199994.2|199897.8|199747.8|1003
1609166100000|2020-12-28 14:35:00|200137.2|199987.2|200254.4|200104.4|200301.3|200151.3|200108.3|199958.3|932
1609166400000|2020-12-28 14:40:00|200254|200104|200227.6|200077.6|200262.9|200112.9|200179.5|200029.5|954
1609166700000|2020-12-28 14:45:00|200227.8|200077.8|199922.8|199772.8|200244.7|200094.7|199888.1|199738.1|916
1609167000000|2020-12-28 14:50:00|199923.2|199773.2|200058.1|199908.1|200069.9|199919.9|199919|199769|891
1609167300000|2020-12-28 14:55:00|200059.3|199909.3|199934.4|199784.4|200113.2|199994.4|199897.5|199747.5|854
1609167600000|2020-12-28 15:00:00|199933.5|199783.5|199828.7|199678.7|199940.4|199790.4|199825.5|199675.5|777
1609167900000|2020-12-28 15:05:00|199828.4|199678.4|199929.6|199779.6|199937.7|199800.5|199810.8|199660.8|714
1609168200000|2020-12-28 15:10:00|199923.7|199773.7|199816.3|199666.3|199968.3|199818.3|199770.7|199656.8|762
1609168500000|2020-12-28 15:15:00|199823.3|199673.3|199979.3|199829.3|199979.6|199829.6|199817.4|199667.4|764
1609168800000|2020-12-28 15:20:00|199978.8|199828.8|199935|199785|200013.8|199876.9|199874.9|199780.9|676
1609169100000|2020-12-28 15:25:00|199934.1|199784.1|199957.4|199807.4|200012.2|199869.5|199881.9|199781.2|686
1609169400000|2020-12-28 15:30:00|199959.3|199809.3|200288.6|200138.6|200290.6|200192.5|199958.7|199808.7|686
1609169700000|2020-12-28 15:35:00|200288.3|200138.3|200573.4|200423.4|200586.5|200436.5|200225|200086.9|783
1609170000000|2020-12-28 15:40:00|200574.3|200424.3|200691.5|200541.5|200693.6|200543.6|200513.5|200385.1|774
1609170300000|2020-12-28 15:45:00|200689.8|200539.8|200708.8|200558.8|200884.7|200734.7|200689.8|200539.8|794
1609170600000|2020-12-28 15:50:00|200709.4|200559.4|200635.6|200585.6|200752.2|200630.1|200580.9|200468.2|799
1609170900000|2020-12-28 15:55:00|200637.5|200587.5|201025.5|200875.5|201105.4|200955.4|200632|200515.9|1006
1609171200000|2020-12-28 16:00:00|201026.1|200876.1|201008.1|200858.1|201146.5|200996.5|200963.7|200836.2|875
1609171500000|2020-12-28 16:05:00|201010.3|200860.3|200948.3|200798.3|201023.8|200873.8|200909.2|200759.2|808
1609171800000|2020-12-28 16:10:00|200947.8|200797.8|201011.9|200861.9|201079.4|200942.1|200934.4|200784.4|737
1609172100000|2020-12-28 16:15:00|201009.2|200859.2|201226.3|201076.3|201260.6|201110.6|201009.2|200859.2|824
1609172400000|2020-12-28 16:20:00|201229.5|201079.5|201227.7|201077.7|201286|201164.2|201033.3|200926.7|805
1609172700000|2020-12-28 16:25:00|201177.7|201127.7|201029.4|200879.4|201240.1|201128.3|200964.3|200855.5|749
1609173000000|2020-12-28 16:30:00|201036.6|200886.6|200975.2|200825.2|201046.2|200896.2|200906|200777.5|689
1609173300000|2020-12-28 16:35:00|200977.5|200827.5|201011.3|200861.3|201060.2|200913|200937.8|200825.9|665
1609173600000|2020-12-28 16:40:00|201011|200861|200827.6|200677.6|201016|200866|200789|200665.5|736
1609173900000|2020-12-28 16:45:00|200828.2|200678.2|200806.6|200656.6|200861.8|200758.6|200708.2|200594.4|718
1609174200000|2020-12-28 16:50:00|200806|200656|200812.8|200662.8|200829.7|200679.7|200793.9|200643.9|635
1609174500000|2020-12-28 16:55:00|200813.3|200663.3|200731.3|200581.3|200822.4|200688.5|200635|200526.2|793
1609174800000|2020-12-28 17:00:00|200729.5|200579.5|200699.9|200549.9|200813.5|200663.5|200612.2|200462.2|790
1609175100000|2020-12-28 17:05:00|200697.5|200547.5|200772.6|200622.6|200792.4|200646.4|200676.2|200526.2|734
1609175400000|2020-12-28 17:10:00|200772.8|200622.8|200704.4|200554.4|200787|200681.7|200610.1|200487.4|767
1609175700000|2020-12-28 17:15:00|200703.1|200553.1|200602.8|200452.8|200823.6|200691.3|200570.2|200420.2|764
1609176000000|2020-12-28 17:20:00|200601.5|200451.5|200666|200516|200736.6|200586.6|200558|200408|757
1609176300000|2020-12-28 17:25:00|200666.1|200516.1|200366.9|200216.9|200683.5|200533.5|200322.6|200172.6|611
1609176600000|2020-12-28 17:30:00|200383.4|200233.4|200293.9|200143.9|200446.7|200296.7|200241|200106.7|720
1609176900000|2020-12-28 17:35:00|200295.7|200145.7|200395.2|200345.2|200485.7|200354.9|200232.8|200116.8|573
1609177200000|2020-12-28 17:40:00|200394.4|200344.4|200578.4|200428.4|200628.1|200478.1|200391.8|200276.5|587
1609177500000|2020-12-28 17:45:00|200581.7|200431.7|200521.9|200371.9|200605.5|200494.4|200502.4|200358.4|509
1609177800000|2020-12-28 17:50:00|200522.1|200372.1|200500.9|200350.9|200522.2|200413.3|200435.4|200285.4|611
1609178100000|2020-12-28 17:55:00|200505.6|200355.6|200546.8|200496.8|200603.1|200496.8|200478.5|200328.5|644
1609178400000|2020-12-28 18:00:00|200550.1|200500.1|200493.8|200343.8|200603.3|200500.6|200458.5|200323.4|520
1609178700000|2020-12-28 18:05:00|200494.4|200344.4|200564.9|200414.9|200573.5|200450.7|200481.5|200342.8|609
1609179000000|2020-12-28 18:10:00|200566|200416|200555.4|200405.4|200572.7|200460.8|200499.7|200393.4|645
1609179300000|2020-12-28 18:15:00|200555.6|200405.6|200710.7|200560.7|200720.4|200570.4|200515.9|200382.4|680
1609179600000|2020-12-28 18:20:00|200709.1|200559.1|200630.1|200480.1|200727.5|200577.5|200570.4|200461.2|578
1609179900000|2020-12-28 18:25:00|200633.6|200483.6|200786.4|200636.4|200815.8|200682.7|200576.4|200470.3|601
1609180200000|2020-12-28 18:30:00|200784.7|200634.7|200750.6|200600.6|200794.8|200692|200726.7|200576.7|532
1609180500000|2020-12-28 18:35:00|200750|200600|200767.3|200617.3|200800.7|200671.9|200720|200588.6|586
1609180800000|2020-12-28 18:40:00|200765.7|200615.7|200823.9|200673.9|200842.7|200692.7|200761.5|200611.5|516
1609181100000|2020-12-28 18:45:00|200824.9|200674.9|200745.3|200595.3|200835.3|200685.3|200740.9|200590.9|541
1609181400000|2020-12-28 18:50:00|200746.1|200596.1|200420.3|200270.3|200746.1|200618.1|200412|200262|778
1609181700000|2020-12-28 18:55:00|200418.2|200268.2|200402.2|200252.2|200447.6|200308.4|200305.5|200155.5|726
1609182000000|2020-12-28 19:00:00|200402.7|200252.7|200372.3|200222.3|200483.4|200364.6|200329.9|200210.9|639
1609182300000|2020-12-28 19:05:00|200371.9|200221.9|200297|200147|200373|200223|200200.8|200050.8|703
1609182600000|2020-12-28 19:10:00|200297.5|200147.5|200351.5|200201.5|200392.5|200242.5|200276.9|200126.9|598
1609182900000|2020-12-28 19:15:00|200351.8|200201.8|200380.2|200230.2|200463.2|200313.2|200311.3|200201.5|718
1609183200000|2020-12-28 19:20:00|200377.8|200227.8|200474.3|200324.3|200515.4|200365.4|200350.3|200200.3|719
1609183500000|2020-12-28 19:25:00|200473.4|200323.4|200562.8|200412.8|200615.5|200470.4|200467.7|200317.7|641
1609183800000|2020-12-28 19:30:00|200562|200412|200547.7|200397.7|200608.9|200458.9|200486.6|200336.6|626
1609184100000|2020-12-28 19:35:00|200545.6|200395.6|200554.3|200404.3|200582.2|200468.2|200503.5|200353.5|647
1609184400000|2020-12-28 19:40:00|200553.9|200403.9|200541.5|200391.5|200633.2|200491.4|200477|200376.7|636
1609184700000|2020-12-28 19:45:00|200542.7|200392.7|200538.7|200388.7|200621.8|200471.8|200519.9|200369.9|670
1609185000000|2020-12-28 19:50:00|200539|200389|200592|200442|200600.4|200450.4|200537.8|200387.8|581
1609185300000|2020-12-28 19:55:00|200589.6|200439.6|200587.2|200437.2|200608.6|200497.7|200538.5|200388.5|801
1609185600000|2020-12-28 20:00:00|200582|200432|200588.3|200438.3|200668.1|200518.1|200559.3|200409.3|663
1609185900000|2020-12-28 20:05:00|200589.8|200439.8|200665.2|200515.2|200667.9|200517.9|200572.6|200422.6|622
1609186200000|2020-12-28 20:10:00|200664|200514|200586.4|200436.4|200675.6|200565.1|200584.7|200434.7|461
1609186500000|2020-12-28 20:15:00|200593.7|200443.7|200636.8|200486.8|200651.2|200501.2|200588.5|200438.5|502
1609186800000|2020-12-28 20:20:00|200637|200487|200669.6|200519.6|200691.4|200541.4|200620.6|200470.6|593
1609187100000|2020-12-28 20:25:00|200669.2|200519.2|200800.2|200650.2|200808.6|200658.6|200665.7|200515.7|709
1609187400000|2020-12-28 20:30:00|200806|200656|200762.6|200612.6|200807|200657|200720.3|200570.3|660
1609187700000|2020-12-28 20:35:00|200762|200612|200794.6|200644.6|200815.1|200665.1|200729.2|200579.2|658
1609188000000|2020-12-28 20:40:00|200798.2|200648.2|200778.2|200628.2|200844.6|200694.6|200741.3|200591.3|721
1609188300000|2020-12-28 20:45:00|200778.9|200628.9|200818.1|200668.1|200829.6|200679.6|200770.9|200620.9|681
1609188600000|2020-12-28 20:50:00|200817.5|200667.5|200679.8|200529.8|200823.4|200673.4|200675.3|200525.3|654
1609188900000|2020-12-28 20:55:00|200681.2|200531.2|200576.7|200426.7|200695.7|200545.7|200564.9|200414.9|754
1609189200000|2020-12-28 21:00:00|200570.9|200420.9|200590.9|200440.9|200653.9|200503.9|200563.5|200413.5|618
1609189500000|2020-12-28 21:05:00|200590.5|200440.5|200550.2|200400.2|200611.7|200461.7|200535|200385|567
1609189800000|2020-12-28 21:10:00|200547.3|200397.3|200359.3|200209.3|200565|200415|200339.6|200189.6|588
1609190100000|2020-12-28 21:15:00|200357.3|200207.3|200377.3|200227.3|200443.1|200293.1|200357.3|200207.3|374
1609190400000|2020-12-28 21:20:00|200376.9|200226.9|200380.4|200230.4|200388.4|200238.4|200366.6|200216.6|328
1609190700000|2020-12-28 21:25:00|200381.8|200231.8|200372.2|200222.2|200393.7|200243.7|200357.1|200207.1|479
1609191000000|2020-12-28 21:30:00|200366.8|200216.8|200380|200230|200387.6|200237.6|200361.4|200211.4|341
1609191300000|2020-12-28 21:35:00|200378.1|200228.1|200286.1|200136.1|200384.2|200234.2|200274|200124|326
1609191600000|2020-12-28 21:40:00|200301|200151|200285.7|200135.7|200301.4|200151.4|200280.1|200130.1|427
1609191900000|2020-12-28 21:45:00|200273.1|200123.1|200274.4|200124.4|200305.7|200155.7|200199|200049|407
1609192200000|2020-12-28 21:50:00|200272.6|200122.6|200279.9|200129.9|200292.2|200142.2|200211.8|200061.8|617
1609192500000|2020-12-28 21:55:00|200275.5|200125.5|200194.2|200044.2|200333.4|200175.9|200194.2|199941|589
1609192800000|2020-12-28 22:00:00|200214.3|199956.5|200269.5|200119.5|200287.9|200137.9|200210.9|199904.8|84
1609193100000|2020-12-28 22:05:00|200277|200127|200293.4|199974.4|200387.1|200149.1|200218|199899|184
1609193400000|2020-12-28 22:10:00|200293.5|199974.5|200279.1|200129.1|200390.2|200154|200206.8|199887.8|143
1609193700000|2020-12-28 22:15:00|200277.9|200127.9|200666.9|200347.9|200673.3|200354.3|200243.8|199948.8|137
1609194000000|2020-12-28 22:20:00|200558.4|200239.4|200628.2|200309.2|200680.2|200361.2|200212.7|199997.5|332
1609194300000|2020-12-28 22:25:00|200638|200319|200393|200074|200683.6|200364.6|200360.3|200041.3|251
1609194600000|2020-12-28 22:30:00|200419.2|200100.2|200334.6|200015.6|200494.3|200175.3|200332.8|200013.8|364
1609194900000|2020-12-28 22:35:00|200333.7|200014.7|200419.8|200100.8|200512.3|200193.3|200333.7|200014.7|375
1609195200000|2020-12-28 22:40:00|200449.6|200130.6|200484.9|200165.9|200500.5|200223.8|200373.8|200061.3|231
1609195500000|2020-12-28 22:45:00|200478.1|200159.1|200436|200117|200519.4|200200.4|200363.4|200044.4|195
1609195800000|2020-12-28 22:50:00|200444.4|200125.4|200511.7|200192.7|200515|200196|200390.5|200071.5|215
1609196100000|2020-12-28 22:55:00|200495.5|200176.5|200471.5|200152.5|200515.7|200245|200373|200059.9|252
1609196400000|2020-12-28 23:00:00|200470.8|200151.8|200302.9|200152.9|200489.7|200231.4|200279.8|200014.5|553
1609196700000|2020-12-28 23:05:00|200311.7|200161.7|200308.4|200158.4|200431.4|200213.8|200266.1|200072.1|452
1609197000000|2020-12-28 23:10:00|200304|200154|200332.5|200182.5|200335.4|200185.4|200208.8|200058.8|489
1609197300000|2020-12-28 23:15:00|200334.3|200184.3|200273.6|200123.6|200348.3|200198.3|200267.2|200117.2|380
1609197600000|2020-12-28 23:20:00|200273.5|200123.5|200231.2|200081.2|200280.4|200130.4|200202.7|200052.7|350
1609197900000|2020-12-28 23:25:00|200229.7|200079.7|200310|200160|200310.4|200160.4|200204.7|200054.7|370
1609198200000|2020-12-28 23:30:00|200314|200164|200279.7|200129.7|200314|200164|200234.9|200084.9|361
1609198500000|2020-12-28 23:35:00|200279.9|200129.9|200292.4|200142.4|200293.7|200143.7|200251|200101|386
1609198800000|2020-12-28 23:40:00|200291.8|200141.8|200274.9|200124.9|200316.2|200166.2|200251.4|200101.4|444
1609199100000|2020-12-28 23:45:00|200273.5|200123.5|200210.5|200060.5|200296.4|200146.4|200206.2|200056.2|445
1609199400000|2020-12-28 23:50:00|200211.3|200061.3|200202.5|200052.5|200228.1|200078.1|200162.8|200012.8|464
1609199700000|2020-12-28 23:55:00|200202.7|200052.7|200154.7|200004.7|200211|200061|200144|199994|491
1609200000000|2020-12-29 00:00:00|200158.1|200008.1|200009|199859|200158.1|200008.1|199946.8|199796.8|668
1609200300000|2020-12-29 00:05:00|200008.9|199858.9|199926.5|199776.5|200014.6|199864.6|199872.3|199722.3|554
1609200600000|2020-12-29 00:10:00|199925.7|199775.7|199805.8|199655.8|199940.7|199790.7|199768.2|199618.2|632
1609200900000|2020-12-29 00:15:00|199810|199660|199918.7|199768.7|199924.8|199774.8|199763.3|199613.3|598
1609201200000|2020-12-29 00:20:00|199921.6|199771.6|199969.7|199819.7|199969.7|199819.7|199874.2|199724.2|533
1609201500000|2020-12-29 00:25:00|199965.2|199815.2|199970.1|199820.1|200008.3|199858.3|199933|199783|461
1609201800000|2020-12-29 00:30:00|199969|199819|199843.9|199693.9|199969|199819|199842.9|199692.9|419
1609202100000|2020-12-29 00:35:00|199847.3|199697.3|199833.9|199683.9|199848.9|199698.9|199812.9|199662.9|522
1609202400000|2020-12-29 00:40:00|199834.9|199684.9|199858.2|199708.2|199875|199725|199826.5|199676.5|483
1609202700000|2020-12-29 00:45:00|199860.4|199710.4|199858.3|199708.3|199889.3|199739.3|199838|199688|457
1609203000000|2020-12-29 00:50:00|199874.3|199724.3|199962|199812|200022.8|199872.8|199854|199704|551
1609203300000|2020-12-29 00:55:00|199965.4|199815.4|200043.3|199893.3|200046.8|199896.8|199947.5|199797.5|463
1609203600000|2020-12-29 01:00:00|200034.8|199884.8|200044.4|199894.4|200083.6|199933.6|199990.8|199840.8|553
1609203900000|2020-12-29 01:05:00|200045|199895|199929.9|199779.9|200045.8|199895.8|199929.9|199779.9|474
1609204200000|2020-12-29 01:10:00|199930.6|199780.6|199921|199771|199932.9|199782.9|199868.8|199718.8|503
1609204500000|2020-12-29 01:15:00|199921.4|199771.4|199926.1|199776.1|199944.2|199794.2|199910.5|199760.5|483
1609204800000|2020-12-29 01:20:00|199926.6|199776.6|199917.6|199767.6|199928.4|199778.4|199885.3|199735.3|582
1609205100000|2020-12-29 01:25:00|199914.2|199764.2|199882.8|199732.8|199918.3|199768.3|199863.3|199713.3|524
1609205400000|2020-12-29 01:30:00|199883.5|199733.5|199889.8|199739.8|199891.2|199741.2|199802.7|199652.7|522
1609205700000|2020-12-29 01:35:00|199887.3|199737.3|199843.9|199693.9|199896.3|199746.3|199842.2|199692.2|496
1609206000000|2020-12-29 01:40:00|199844|199694|199838.2|199688.2|199871|199721|199811.2|199661.2|448
1609206300000|2020-12-29 01:45:00|199839.2|199689.2|199795|199645|199845.4|199695.4|199711.7|199561.7|560
1609206600000|2020-12-29 01:50:00|199796|199646|199824.7|199674.7|199850.3|199700.3|199782.8|199632.8|483
1609206900000|2020-12-29 01:55:00|199823.2|199673.2|199906.7|199756.7|199938.2|199788.2|199810.4|199660.4|492
1609207200000|2020-12-29 02:00:00|199900.2|199750.2|200046.7|199896.7|200052.8|199902.8|199900.2|199750.2|653
1609207500000|2020-12-29 02:05:00|200043.7|199893.7|199964.4|199814.4|200075.6|199925.6|199960.4|199810.4|528
1609207800000|2020-12-29 02:10:00|199965.4|199815.4|199917.5|199767.5|199979.2|199829.2|199849.6|199699.6|658
1609208100000|2020-12-29 02:15:00|199923.1|199773.1|199936.4|199786.4|199946.3|199796.3|199845.2|199695.2|652
1609208400000|2020-12-29 02:20:00|199917.1|199767.1|199864|199714|199955.2|199805.2|199836.1|199686.1|526
1609208700000|2020-12-29 02:25:00|199864.2|199714.2|199830.6|199680.6|199894.8|199744.8|199822.3|199672.3|459
1609209000000|2020-12-29 02:30:00|199825.3|199675.3|199803.2|199653.2|199833.7|199683.7|199796.3|199646.3|427
1609209300000|2020-12-29 02:35:00|199798.8|199648.8|199811.4|199661.4|199863.9|199713.9|199786.3|199636.3|554
1609209600000|2020-12-29 02:40:00|199811.9|199661.9|199821.9|199671.9|199857.4|199707.4|199746.7|199596.7|576
1609209900000|2020-12-29 02:45:00|199822.2|199672.2|199854.5|199704.5|199868.9|199718.9|199777.4|199627.4|501
1609210200000|2020-12-29 02:50:00|199854.1|199704.1|199841.8|199691.8|199891.7|199741.7|199829.7|199679.7|467
1609210500000|2020-12-29 02:55:00|199843.9|199693.9|199847.4|199697.4|199877.6|199727.6|199830.5|199680.5|459
1609210800000|2020-12-29 03:00:00|199861.2|199711.2|199881|199731|199886.7|199736.7|199846.2|199696.2|501
1609211100000|2020-12-29 03:05:00|199884.4|199734.4|199837.2|199687.2|199892.2|199742.2|199810.2|199660.2|533
1609211400000|2020-12-29 03:10:00|199839.5|199689.5|199843.8|199693.8|199863.9|199713.9|199818.8|199668.8|520
1609211700000|2020-12-29 03:15:00|199841.9|199691.9|199872.8|199722.8|199891.3|199741.3|199841.3|199691.3|530
1609212000000|2020-12-29 03:20:00|199875.5|199725.5|199872.6|199722.6|199886.9|199736.9|199843.1|199693.1|457
1609212300000|2020-12-29 03:25:00|199874.7|199724.7|199832.7|199682.7|199877.9|199727.9|199813.5|199663.5|559
1609212600000|2020-12-29 03:30:00|199833|199683|199781.4|199631.4|199856.3|199706.3|199768.8|199618.8|515
1609212900000|2020-12-29 03:35:00|199782.3|199632.3|199819|199669|199821.9|199671.9|199729.5|199579.5|570
1609213200000|2020-12-29 03:40:00|199817.7|199667.7|199704.7|199554.7|199818.1|199668.1|199695.4|199545.4|476
1609213500000|2020-12-29 03:45:00|199706.1|199556.1|199712.4|199562.4|199742.7|199592.7|199688.3|199538.3|478
1609213800000|2020-12-29 03:50:00|199712.5|199562.5|199694.8|199544.8|199736.1|199586.1|199691.8|199541.8|539
1609214100000|2020-12-29 03:55:00|199698.8|199548.8|199716.5|199566.5|199735|199585|199689.8|199539.8|449
1609214400000|2020-12-29 04:00:00|199714.2|199564.2|199720.1|199570.1|199730.1|199580.1|199689.5|199539.5|480
1609214700000|2020-12-29 04:05:00|199720.7|199570.7|199723.9|199573.9|199752.3|199602.3|199696.2|199546.2|501
1609215000000|2020-12-29 04:10:00|199724.1|199574.1|199719.9|199569.9|199740.3|199590.3|199682.5|199532.5|544
1609215300000|2020-12-29 04:15:00|199722|199572|199704.2|199554.2|199738.4|199588.4|199691.8|199541.8|450
1609215600000|2020-12-29 04:20:00|199704|199554|199760.9|199610.9|199770.8|199620.8|199704|199554|597
1609215900000|2020-12-29 04:25:00|199761.2|199611.2|199768.8|199618.8|199777.3|199627.3|199741.4|199591.4|438
1609216200000|2020-12-29 04:30:00|199768.3|199618.3|199752.1|199602.1|199805.8|199655.8|199737.7|199587.7|594
1609216500000|2020-12-29 04:35:00|199748.5|199598.5|199726.3|199576.3|199771.3|199621.3|199705|199555|459
1609216800000|2020-12-29 04:40:00|199725.8|199575.8|199701.7|199551.7|199725.8|199575.8|199689.8|199539.8|399
1609217100000|2020-12-29 04:45:00|199701.9|199551.9|199746.2|199596.2|199755.2|199605.2|199679.8|199529.8|522
1609217400000|2020-12-29 04:50:00|199746.5|199596.5|199707.7|199557.7|199766.6|199616.6|199707.5|199557.5|426
1609217700000|2020-12-29 04:55:00|199709.3|199559.3|199734.8|199584.8|199752.5|199602.5|199709.3|199559.3|485
1609218000000|2020-12-29 05:00:00|199737.1|199587.1|199873.5|199723.5|199885.8|199735.8|199722.5|199572.5|559
1609218300000|2020-12-29 05:05:00|199871.1|199721.1|199810.3|199660.3|199881.8|199731.8|199794.2|199644.2|722
1609218600000|2020-12-29 05:10:00|199809.6|199659.6|199770.1|199620.1|199817.9|199667.9|199721.3|199571.3|725
1609218900000|2020-12-29 05:15:00|199769.4|199619.4|199715.4|199565.4|199776.2|199626.2|199689.6|199539.6|634
1609219200000|2020-12-29 05:20:00|199715.9|199565.9|199694.5|199544.5|199727.3|199577.3|199682.9|199532.9|509
1609219500000|2020-12-29 05:25:00|199693.8|199543.8|199653|199503|199698.6|199548.6|199633.1|199483.1|656
1609219800000|2020-12-29 05:30:00|199652.7|199502.7|199625.5|199475.5|199652.7|199502.7|199620.7|199470.7|397
1609220100000|2020-12-29 05:35:00|199625.8|199475.8|199629.2|199479.2|199646.4|199496.4|199613.9|199463.9|589
1609220400000|2020-12-29 05:40:00|199629.1|199479.1|199627.1|199477.1|199642.8|199492.8|199619.8|199469.8|498
1609220700000|2020-12-29 05:45:00|199629.4|199479.4|199677.9|199527.9|199699|199549|199619.6|199469.6|634
1609221000000|2020-12-29 05:50:00|199676.9|199526.9|199660.9|199510.9|199705.9|199555.9|199652.3|199502.3|604
1609221300000|2020-12-29 05:55:00|199659.9|199509.9|199639.9|199489.9|199670.7|199520.7|199627.3|199477.3|514
1609221600000|2020-12-29 06:00:00|199638.2|199488.2|199622.8|199472.8|199676.1|199526.1|199610.1|199460.1|527
1609221900000|2020-12-29 06:05:00|199625|199475|199641.1|199491.1|199655.3|199505.3|199613.2|199463.2|430
1609222200000|2020-12-29 06:10:00|199639.3|199489.3|199608.8|199458.8|199652|199502|199607.4|199457.4|466
1609222500000|2020-12-29 06:15:00|199611.4|199461.4|199633.2|199483.2|199663.9|199513.9|199546.6|199443.1|486
1609222800000|2020-12-29 06:20:00|199657.5|199507.5|199632.7|199482.7|199657.5|199507.5|199613.7|199463.7|501
1609223100000|2020-12-29 06:25:00|199629.7|199479.7|199653.8|199503.8|199678.2|199528.2|199618.2|199468.2|376
1609223400000|2020-12-29 06:30:00|199651.3|199501.3|199749|199599|199775.5|199625.5|199596.3|199477.2|417
1609223700000|2020-12-29 06:35:00|199750.5|199600.5|199792.3|199642.3|199823.6|199673.6|199736.9|199586.9|516
1609224000000|2020-12-29 06:40:00|199791.8|199641.8|199817.4|199667.4|199836|199686|199782.1|199632.1|439
1609224300000|2020-12-29 06:45:00|199822.1|199672.1|199878.8|199728.8|199902.5|199752.5|199822.1|199672.1|440
1609224600000|2020-12-29 06:50:00|199879.3|199729.3|199897|199747|199909.6|199759.6|199869.9|199719.9|555
1609224900000|2020-12-29 06:55:00|199894|199744|199793.2|199643.2|199900.5|199750.5|199771.7|199621.7|521
1609225200000|2020-12-29 07:00:00|199795.6|199645.6|199756|199606|199795.6|199645.6|199710|199560|705
1609225500000|2020-12-29 07:05:00|199755.9|199605.9|199637.1|199487.1|199809.8|199659.8|199629|199479|628
1609225800000|2020-12-29 07:10:00|199637|199487|199628.1|199478.1|199643.5|199493.5|199609.8|199459.8|572
1609226100000|2020-12-29 07:15:00|199628.8|199478.8|199626.7|199476.7|199631|199481|199585.8|199435.8|569
1609226400000|2020-12-29 07:20:00|199622.9|199472.9|199630.4|199480.4|199642.5|199492.5|199552.4|199402.4|530
1609226700000|2020-12-29 07:25:00|199630.1|199480.1|199578.4|199428.4|199630.3|199480.3|199567.7|199417.7|532
1609227000000|2020-12-29 07:30:00|199583.7|199433.7|199513.2|199363.2|199583.7|199433.7|199504.5|199354.5|508
1609227300000|2020-12-29 07:35:00|199515.7|199365.7|199489.1|199339.1|199523|199373|199484.4|199334.4|487
1609227600000|2020-12-29 07:40:00|199487.9|199337.9|199546.1|199396.1|199549.4|199399.4|199485.1|199335.1|507
1609227900000|2020-12-29 07:45:00|199546.2|199396.2|199539.2|199389.2|199595.6|199445.6|199524|199374|551
1609228200000|2020-12-29 07:50:00|199539.4|199389.4|199544|199394|199554.1|199404.1|199503.8|199353.8|597
1609228500000|2020-12-29 07:55:00|199545|199395|199693|199543|199696.9|199546.9|199538.7|199388.7|643
1609228800000|2020-12-29 08:00:00|199692.4|199542.4|199671.5|199521.5|199741.9|199591.9|199621.4|199471.4|806
1609229100000|2020-12-29 08:05:00|199679.9|199529.9|199542.1|199392.1|199713.3|199563.3|199532.7|199382.7|802
1609229400000|2020-12-29 08:10:00|199541.7|199391.7|199481.8|199331.8|199572.1|199422.1|199454.6|199304.6|576
1609229700000|2020-12-29 08:15:00|199482.3|199332.3|199547|199397|199559.6|199409.6|199454.6|199304.6|646
1609230000000|2020-12-29 08:20:00|199546.5|199396.5|199630.7|199480.7|199634.6|199484.6|199538.8|199388.8|666
1609230300000|2020-12-29 08:25:00|199631|199481|199502.2|199352.2|199649.1|199499.1|199485.8|199335.8|602
1609230600000|2020-12-29 08:30:00|199500|199350|199471.3|199321.3|199543.2|199393.2|199459.2|199309.2|546
1609230900000|2020-12-29 08:35:00|199471.4|199321.4|199464|199314|199473.8|199323.8|199439.7|199289.7|520
1609231200000|2020-12-29 08:40:00|199464.7|199314.7|199468.3|199318.3|199540.4|199390.4|199462.1|199312.1|494
1609231500000|2020-12-29 08:45:00|199469.3|199319.3|199441.7|199291.7|199469.3|199319.3|199437|199287|444
1609231800000|2020-12-29 08:50:00|199441.5|199291.5|199404|199254|199441.5|199291.5|199332.9|199182.9|484
1609232100000|2020-12-29 08:55:00|199404.3|199254.3|199514.8|199364.8|199520.3|199370.3|199404.3|199254.3|602
1609232400000|2020-12-29 09:00:00|199513.8|199363.8|199370.7|199220.7|199555.7|199405.7|199369.6|199219.6|543
1609232700000|2020-12-29 09:05:00|199372.6|199222.6|199478.3|199328.3|199480.7|199330.7|199358.2|199208.2|626
1609233000000|2020-12-29 09:10:00|199475.9|199325.9|199445.8|199295.8|199475.9|199325.9|199404.1|199254.1|651
1609233300000|2020-12-29 09:15:00|199447.5|199297.5|199460.8|199310.8|199483.1|199333.1|199428.5|199278.5|673
1609233600000|2020-12-29 09:20:00|199461.1|199311.1|199512.8|199362.8|199530.7|199380.7|199452.9|199302.9|695
1609233900000|2020-12-29 09:25:00|199512.7|199362.7|199580|199430|199606|199456|199509|199359|606
1609234200000|2020-12-29 09:30:00|199577.9|199427.9|199433.8|199283.8|199579|199429|199429|199279|626
1609234500000|2020-12-29 09:35:00|199437.2|199287.2|199393.8|199243.8|199442.8|199292.8|199364.5|199214.5|566
1609234800000|2020-12-29 09:40:00|199398.3|199248.3|199485.6|199335.6|199495.5|199345.5|199387.5|199237.5|633
1609235100000|2020-12-29 09:45:00|199485.9|199335.9|199555.9|199405.9|199620|199470|199456.7|199306.7|751
1609235400000|2020-12-29 09:50:00|199558.7|199408.7|199544.2|199394.2|199598.3|199448.3|199524.1|199374.1|718
1609235700000|2020-12-29 09:55:00|199541.3|199391.3|199461.7|199311.7|199579.7|199429.7|199415.9|199265.9|703
1609236000000|2020-12-29 10:00:00|199464|199314|199375.1|199225.1|199491|199341|199367|199217|648
1609236300000|2020-12-29 10:05:00|199380.1|199230.1|199437.2|199287.2|199541.1|199391.1|199372.6|199222.6|647
1609236600000|2020-12-29 10:10:00|199436.5|199286.5|199391.3|199241.3|199440.1|199290.1|199358.5|199208.5|685
1609236900000|2020-12-29 10:15:00|199391.9|199241.9|199479.7|199329.7|199491.5|199341.5|199391.9|199241.9|535
1609237200000|2020-12-29 10:20:00|199481.7|199331.7|199432.5|199282.5|199507.6|199357.6|199373.6|199223.6|607
1609237500000|2020-12-29 10:25:00|199432.4|199282.4|199429|199279|199499.8|199349.8|199400.1|199250.1|661
1609237800000|2020-12-29 10:30:00|199428.9|199278.9|199412.8|199262.8|199462.3|199312.3|199385.6|199235.6|630
1609238100000|2020-12-29 10:35:00|199407.5|199257.5|199408.2|199258.2|199460.9|199310.9|199372.5|199222.5|661
1609238400000|2020-12-29 10:40:00|199408|199258|199533.8|199383.8|199543.2|199393.2|199405.6|199255.6|755
1609238700000|2020-12-29 10:45:00|199534.2|199384.2|199523.8|199373.8|199572|199422|199520.5|199370.5|634
1609239000000|2020-12-29 10:50:00|199523.6|199373.6|199515.8|199365.8|199563.5|199413.5|199473.1|199323.1|702
1609239300000|2020-12-29 10:55:00|199514.2|199364.2|199572.2|199422.2|199609.5|199459.5|199514.2|199364.2|694
1609239600000|2020-12-29 11:00:00|199565.6|199415.6|199563.9|199413.9|199579.1|199429.1|199503.4|199353.4|706
1609239900000|2020-12-29 11:05:00|199564.7|199414.7|199578.2|199428.2|199616.9|199466.9|199538.7|199388.7|650
1609240200000|2020-12-29 11:10:00|199576.3|199426.3|199557.7|199407.7|199690.2|199540.2|199541.3|199391.3|617
1609240500000|2020-12-29 11:15:00|199557.8|199407.8|199488.1|199338.1|199557.8|199407.8|199438.8|199288.8|670
1609240800000|2020-12-29 11:20:00|199490|199340|199577.4|199427.4|199604.4|199454.4|199490|199340|595
1609241100000|2020-12-29 11:25:00|199579.5|199429.5|199309.9|199159.9|199583.7|199433.7|199307|199157|691
1609241400000|2020-12-29 11:30:00|199307.4|199157.4|199227.9|199077.9|199316|199166|199227.9|199077.9|672
1609241700000|2020-12-29 11:35:00|199226.6|199076.6|199203.9|199053.9|199247.4|199097.4|199177.2|199027.2|500
1609242000000|2020-12-29 11:40:00|199203.8|199053.8|199214.4|199064.4|199284|199156.2|199193.9|199043.9|589
1609242300000|2020-12-29 11:45:00|199216.4|199066.4|199130|198980|199246.7|199096.7|199108.3|198958.3|587
1609242600000|2020-12-29 11:50:00|199130.2|198980.2|199234.5|199084.5|199257.5|199107.5|199130.2|198980.2|564
1609242900000|2020-12-29 11:55:00|199237.6|199087.6|199121.3|198971.3|199255.1|199105.1|199117.5|198967.5|486
1609243200000|2020-12-29 12:00:00|199111.2|198961.2|199155.9|199005.9|199169.3|199019.3|199093.6|198943.6|582
1609243500000|2020-12-29 12:05:00|199155.1|199005.1|199145.9|198995.9|199187.9|199054.6|199091.1|198972.7|648
1609243800000|2020-12-29 12:10:00|199146.2|198996.2|199217|199067|199260.6|199110.6|199130.5|198980.5|665
1609244100000|2020-12-29 12:15:00|199213|199063|199288.3|199138.3|199304.8|199154.8|199201|199051|641
1609244400000|2020-12-29 12:20:00|199287.7|199137.7|199234.2|199084.2|199308.1|199158.1|199198.6|199048.6|624
1609244700000|2020-12-29 12:25:00|199234.7|199084.7|199296.6|199146.6|199305.9|199155.9|199221.9|199071.9|689
1609245000000|2020-12-29 12:30:00|199297.5|199147.5|199208.6|199058.6|199356.3|199206.3|199145.8|199019.8|796
1609245300000|2020-12-29 12:35:00|199206.7|199056.7|199186.3|199036.3|199275.6|199125.6|199142.3|198992.3|813
1609245600000|2020-12-29 12:40:00|199187.2|199037.2|199184.8|199034.8|199258.8|199108.8|199169.3|199019.3|728
1609245900000|2020-12-29 12:45:00|199184.1|199034.1|199057.6|198907.6|199198.4|199048.4|199026.6|198876.6|685
1609246200000|2020-12-29 12:50:00|199058|198908|199223.5|199073.5|199250|199107.3|199050.4|198900.4|610
1609246500000|2020-12-29 12:55:00|199223.6|199073.6|199288.4|199138.4|199320.7|199214.4|199170.2|199020.2|670
1609246800000|2020-12-29 13:00:00|199287.4|199137.4|199355.6|199205.6|199376|199226|199268.6|199118.6|703
1609247100000|2020-12-29 13:05:00|199353.8|199203.8|199323.9|199173.9|199355.1|199244.4|199289.9|199139.9|633
1609247400000|2020-12-29 13:10:00|199324.5|199174.5|199183.8|199033.8|199331.8|199181.8|199128.8|199030.2|702
1609247700000|2020-12-29 13:15:00|199183.7|199033.7|199406.2|199256.2|199421.9|199271.9|199123.6|198995.6|637
1609248000000|2020-12-29 13:20:00|199408.5|199258.5|199101.7|198951.7|199409.8|199259.8|199101.7|198951.7|729
1609248300000|2020-12-29 13:25:00|199105|198955|199003.3|198853.3|199105|198955|198997.6|198847.6|731
1609248600000|2020-12-29 13:30:00|199003.4|198853.4|198977.1|198827.1|199083.1|198933.1|198962.9|198812.9|747
1609248900000|2020-12-29 13:35:00|198977.7|198827.7|199044.4|198894.4|199139.9|198989.9|198921.8|198819.1|764
1609249200000|2020-12-29 13:40:00|199044.1|198894.1|198905.2|198755.2|199045.1|198895.1|198843.3|198743|685
1609249500000|2020-12-29 13:45:00|198898.5|198748.5|198814.2|198664.2|198924.4|198774.4|198734.2|198584.2|685
1609249800000|2020-12-29 13:50:00|198840.4|198690.4|198823.9|198673.9|198904.2|198754.2|198812.9|198662.9|788
1609250100000|2020-12-29 13:55:00|198822.4|198672.4|199003.7|198853.7|199026.2|198876.2|198797.5|198647.5|753
1609250400000|2020-12-29 14:00:00|199004.4|198854.4|198834.7|198684.7|199019.2|198869.2|198781.4|198683.4|785
1609250700000|2020-12-29 14:05:00|198833.2|198683.2|198890.8|198740.8|198895.1|198745.1|198765.7|198615.7|746
1609251000000|2020-12-29 14:10:00|198889.9|198739.9|198844.6|198694.6|198965.1|198815.1|198778.2|198628.2|764
1609251300000|2020-12-29 14:15:00|198843.6|198693.6|199045.6|198895.6|199061.8|198911.8|198779.5|198629.5|832
1609251600000|2020-12-29 14:20:00|199044.6|198894.6|199007|198857|199091.9|198941.9|198960.9|198810.9|745
1609251900000|2020-12-29 14:25:00|199006|198856|199031.3|198881.3|199039.7|198889.7|198919.2|198774.4|691
1609252200000|2020-12-29 14:30:00|199029.8|198879.8|199152.3|199002.3|199160.2|199010.2|198997.2|198847.2|943
1609252500000|2020-12-29 14:35:00|199153.5|199003.5|199519.1|199369.1|199523.3|199373.3|199082.4|198932.4|946
1609252800000|2020-12-29 14:40:00|199517|199367|199738.1|199588.1|199744.4|199594.4|199413.3|199301.1|926
1609253100000|2020-12-29 14:45:00|199729.1|199579.1|199562.3|199412.3|199729.1|199579.1|199471|199357.4|923
1609253400000|2020-12-29 14:50:00|199563.1|199413.1|199608.4|199458.4|199640.5|199490.5|199441.6|199291.6|912
1609253700000|2020-12-29 14:55:00|199611.3|199461.3|199534.7|199384.7|199869|199722|199534.3|199384.3|1005
1609254000000|2020-12-29 15:00:00|199535.3|199385.3|199570.3|199420.3|199697.2|199547.2|199487.4|199381.7|903
1609254300000|2020-12-29 15:05:00|199570.8|199420.8|199590.7|199440.7|199626|199476|199483.2|199333.2|931
1609254600000|2020-12-29 15:10:00|199587.1|199437.1|200077.2|199927.2|200116.5|199966.5|199575.7|199425.7|1029
1609254900000|2020-12-29 15:15:00|200082.4|199932.4|199964.6|199814.6|200084.5|199934.5|199944.6|199794.6|897
1609255200000|2020-12-29 15:20:00|199967|199817|199882.5|199732.5|199989.4|199839.4|199786.6|199636.6|888
1609255500000|2020-12-29 15:25:00|199881.1|199731.1|200563.3|200413.3|200767.1|200617.1|199869.5|199719.5|938
1609255800000|2020-12-29 15:30:00|200565.1|200415.1|200300.7|200150.7|200662.3|200512.3|200239.2|200089.2|932
1609256100000|2020-12-29 15:35:00|200300.6|200150.6|200224|200074|200412.7|200262.7|200173.1|200023.1|939
1609256400000|2020-12-29 15:40:00|200220.4|200070.4|200083.3|199933.3|200264.9|200114.9|200080.3|199930.3|841
1609256700000|2020-12-29 15:45:00|200083|199933|200040.8|199890.8|200100|199950|199953.1|199803.1|864
1609257000000|2020-12-29 15:50:00|200039.7|199889.7|199930.7|199780.7|200158.5|200008.5|199885.1|199735.1|832
1609257300000|2020-12-29 15:55:00|199932.8|199782.8|199127.4|198977.4|199977.8|199827.8|199080.1|198930.1|1110
1609257600000|2020-12-29 16:00:00|199129.3|198979.3|199199.7|199049.7|199243.9|199093.9|198883.7|198733.7|985
1609257900000|2020-12-29 16:05:00|199206.3|199056.3|199037.2|198887.2|199217.9|199067.9|198819.3|198716.2|875
1609258200000|2020-12-29 16:10:00|199028|198878|199183.8|199033.8|199190.8|199040.8|199028|198878|793
1609258500000|2020-12-29 16:15:00|199185.4|199035.4|199157|199007|199324.1|199174.1|199113.6|198999.2|795
1609258800000|2020-12-29 16:20:00|199152.6|199002.6|199220.3|199070.3|199299.9|199149.9|199133.2|198983.2|768
1609259100000|2020-12-29 16:25:00|199223.5|199073.5|199308.9|199158.9|199309.4|199159.4|199150.7|199000.7|773
1609259400000|2020-12-29 16:30:00|199311.6|199161.6|199247.4|199197.4|199316|199197.4|199187.9|199037.9|826
1609259700000|2020-12-29 16:35:00|199247.3|199197.3|199238.8|199088.8|199325.1|199227|199236|199086|879
1609260000000|2020-12-29 16:40:00|199239|199089|199259.6|199109.6|199274.2|199124.2|199181.2|199031.2|845
1609260300000|2020-12-29 16:45:00|199252|199102|199230.9|199080.9|199259.2|199145.8|199180.2|199037.5|804
1609260600000|2020-12-29 16:50:00|199230.6|199080.6|199233.7|199083.7|199364.2|199239.9|199177.6|199051.2|796
1609260900000|2020-12-29 16:55:00|199232.4|199082.4|199172.2|199022.2|199235.2|199085.2|199114.1|199017.9|769
1609261200000|2020-12-29 17:00:00|199170.1|199020.1|199128.9|198978.9|199276|199126|199096.8|198946.8|661
1609261500000|2020-12-29 17:05:00|199126.3|198976.3|199058.6|198908.6|199138.4|198988.4|199049.4|198899.4|630
1609261800000|2020-12-29 17:10:00|199064.9|198914.9|199245.5|199095.5|199263.3|199113.3|199058.1|198908.1|675
1609262100000|2020-12-29 17:15:00|199244.8|199094.8|199370.6|199220.6|199375.5|199225.5|199222.2|199078.5|668
1609262400000|2020-12-29 17:20:00|199369.8|199219.8|199659.3|199509.3|199695|199545|199369.8|199219.8|859
1609262700000|2020-12-29 17:25:00|199749.7|199599.7|199728.6|199578.6|199861.3|199714|199613.8|199463.8|896
1609263000000|2020-12-29 17:30:00|199734.8|199584.8|199660.2|199510.2|199848.2|199698.2|199654.9|199504.9|900
1609263300000|2020-12-29 17:35:00|199661.2|199511.2|199804|199754|199865.8|199763.8|199629.9|199479.9|820
1609263600000|2020-12-29 17:40:00|199803.2|199753.2|199849.3|199699.3|199920|199770|199706.3|199587.7|809
1609263900000|2020-12-29 17:45:00|199849.1|199699.1|199861.8|199711.8|199939.9|199789.9|199824|199696|730
1609264200000|2020-12-29 17:50:00|199859.4|199709.4|199892.2|199742.2|199934.9|199805.4|199825.3|199709.4|792
1609264500000|2020-12-29 17:55:00|199893.9|199743.9|199804.5|199654.5|199950.6|199822|199794.2|199644.2|717
1609264800000|2020-12-29 18:00:00|199808.5|199658.5|199779.5|199629.5|199862.9|199712.9|199734.3|199617.8|800
1609265100000|2020-12-29 18:05:00|199778.7|199628.7|199730.2|199580.2|199849.5|199699.5|199676|199568.8|760
1609265400000|2020-12-29 18:10:00|199730.4|199580.4|199800.6|199650.6|199875|199725|199696.2|199577.6|843
1609265700000|2020-12-29 18:15:00|199800.8|199650.8|199794.8|199644.8|199812.5|199662.5|199771.7|199621.7|728
1609266000000|2020-12-29 18:20:00|199794.4|199644.4|199796.8|199646.8|199861.2|199711.2|199753.8|199603.8|668
1609266300000|2020-12-29 18:25:00|199795|199645|199663.3|199513.3|199808.1|199658.5|199624.1|199474.1|787
1609266600000|2020-12-29 18:30:00|199663.5|199513.5|199603.6|199553.6|199715.2|199565.2|199597.5|199484.6|663
1609266900000|2020-12-29 18:35:00|199650.9|199500.9|199597.4|199447.4|199675.7|199556.5|199545.4|199395.4|723
1609267200000|2020-12-29 18:40:00|199597.2|199447.2|199629.2|199479.2|199644.5|199533.5|199537.7|199399.9|758
1609267500000|2020-12-29 18:45:00|199642.2|199492.2|199541.4|199391.4|199694.7|199544.7|199525.6|199375.6|767
1609267800000|2020-12-29 18:50:00|199551.9|199401.9|199487.6|199337.6|199555.6|199405.6|199473.8|199323.8|739
1609268100000|2020-12-29 18:55:00|199486.7|199336.7|199482.9|199332.9|199535.6|199415.6|199422.8|199316.6|674
1609268400000|2020-12-29 19:00:00|199483.7|199333.7|199488.4|199338.4|199536.8|199388.5|199429.8|199312|739
1609268700000|2020-12-29 19:05:00|199488.9|199338.9|199442.5|199292.5|199491.7|199375.4|199411.3|199261.3|638
1609269000000|2020-12-29 19:10:00|199439|199289|199507.8|199357.8|199527.3|199425.7|199437.4|199289|601
1609269300000|2020-12-29 19:15:00|199510.3|199360.3|199523.5|199373.5|199556|199408.6|199433.9|199324.5|737
1609269600000|2020-12-29 19:20:00|199522.5|199372.5|199444.5|199294.5|199530|199413.5|199370.6|199267.9|733
1609269900000|2020-12-29 19:25:00|199444.2|199294.2|199395.7|199245.7|199456|199306|199322|199202.6|739
1609270200000|2020-12-29 19:30:00|199400.7|199250.7|199362.9|199212.9|199408.7|199258.7|199355.6|199205.6|754
1609270500000|2020-12-29 19:35:00|199363.1|199213.1|199335.7|199185.7|199398.5|199274.9|199282.5|199177.9|558
1609270800000|2020-12-29 19:40:00|199334.8|199184.8|199337.4|199187.4|199351.3|199240.2|199231.8|199120.1|573
1609271100000|2020-12-29 19:45:00|199329.9|199179.9|199300.2|199150.2|199369|199219|199278.4|199128.4|734
1609271400000|2020-12-29 19:50:00|199300.1|199150.1|199327.1|199177.1|199376.6|199226.6|199278.7|199128.7|753
1609271700000|2020-12-29 19:55:00|199327.6|199177.6|199132.5|198982.5|199364.9|199214.9|199098.2|198948.2|821
1609272000000|2020-12-29 20:00:00|199126.7|198976.7|199303.3|199153.3|199334|199184|199105.4|198955.4|760
1609272300000|2020-12-29 20:05:00|199304.1|199154.1|199290|199140|199398|199248|199249.6|199099.6|716
1609272600000|2020-12-29 20:10:00|199290.6|199140.6|199304.9|199154.9|199335.3|199185.3|199171.9|199021.9|665
1609272900000|2020-12-29 20:15:00|199302.1|199152.1|199400.2|199250.2|199403.5|199253.5|199281.5|199131.5|737
1609273200000|2020-12-29 20:20:00|199398.7|199248.7|199387.7|199237.7|199447|199297|199375|199225|688
1609273500000|2020-12-29 20:25:00|199389.7|199239.7|199397.6|199247.6|199415.7|199265.7|199371.8|199221.8|540
1609273800000|2020-12-29 20:30:00|199398.9|199248.9|199452.9|199302.9|199472|199322|199370.8|199220.8|555
1609274100000|2020-12-29 20:35:00|199455.2|199305.2|199421.9|199271.9|199471.4|199321.4|199410.5|199260.5|664
1609274400000|2020-12-29 20:40:00|199425|199275|199479.6|199329.6|199545.9|199395.9|199407.1|199257.1|713
1609274700000|2020-12-29 20:45:00|199480.3|199330.3|199508.7|199358.7|199543.1|199393.1|199441.6|199291.6|707
1609275000000|2020-12-29 20:50:00|199507.8|199357.8|199505.6|199355.6|199511|199361|199381.6|199231.6|769
1609275300000|2020-12-29 20:55:00|199505|199355|199365.9|199215.9|199553|199403|199360.9|199210.9|869
1609275600000|2020-12-29 21:00:00|199372.1|199222.1|199323.3|199173.3|199389.2|199239.2|199286.9|199136.9|652
1609275900000|2020-12-29 21:05:00|199322.9|199172.9|199349.5|199199.5|199367.5|199217.5|199288.6|199138.6|457
1609276200000|2020-12-29 21:10:00|199351.9|199201.9|199167.8|199017.8|199365.5|199215.5|199144.3|198994.3|459
1609276500000|2020-12-29 21:15:00|199163.7|199013.7|199129.4|198979.4|199185.9|199035.9|199123|198973|391
1609276800000|2020-12-29 21:20:00|199133.6|198983.6|199102.7|198952.7|199175.8|199025.8|199035.9|198885.9|445
1609277100000|2020-12-29 21:25:00|199102.1|198952.1|199093.7|198943.7|199107.8|198957.8|199077.5|198927.5|348
1609277400000|2020-12-29 21:30:00|199090.5|198940.5|199159.5|199009.5|199165.7|199015.7|199082.3|198932.3|436
1609277700000|2020-12-29 21:35:00|199161.3|199011.3|199145.9|198995.9|199162.9|199012.9|199140.5|198990.5|341
1609278000000|2020-12-29 21:40:00|199147.8|198997.8|199195|199045|199203.8|199053.8|199147.8|198997.8|461
1609278300000|2020-12-29 21:45:00|199195.4|199045.4|199354|199204|199372.4|199222.4|199192.7|199042.7|419
1609278600000|2020-12-29 21:50:00|199353.1|199203.1|199157.9|199007.9|199380.5|199230.5|199156|199006|329
1609278900000|2020-12-29 21:55:00|199155.9|199005.9|199288.6|198969.6|199323.7|199071.2|199135.3|198936.2|413
1609279200000|2020-12-29 22:00:00|199323|199004|199477.3|199158.3|199673.1|199474.4|199298.3|198979.3|94
1609279500000|2020-12-29 22:05:00|199500.5|199181.5|199409|199090|199587.3|199268.3|199312.1|198993.1|221
1609279800000|2020-12-29 22:10:00|199400.7|199081.7|199360|199041|199466.7|199147.7|199343.2|199024.2|137
1609280100000|2020-12-29 22:15:00|199369.2|199050.2|199369.9|199050.9|199568.6|199249.6|199353.2|199034.2|164
1609280400000|2020-12-29 22:20:00|199370|199051|199373.1|199054.1|199539.5|199220.5|199336|199017|118
1609280700000|2020-12-29 22:25:00|199372.3|199053.3|199385.2|199066.2|199508.6|199189.6|199347.7|199028.7|105
1609281000000|2020-12-29 22:30:00|199379.1|199060.1|199474.9|199155.9|199565|199246|199351.9|199032.9|354
1609281300000|2020-12-29 22:35:00|199476.5|199157.5|199526.1|199207.1|199566.2|199247.2|199375|199056|226
1609281600000|2020-12-29 22:40:00|199501.2|199182.2|199558.1|199239.1|199558.1|199239.1|199390.4|199071.4|295
1609281900000|2020-12-29 22:45:00|199463.8|199144.8|199458.9|199139.9|199618.6|199299.6|199427|199108|223
1609282200000|2020-12-29 22:50:00|199457.7|199138.7|199451.3|199132.3|199517.7|199198.7|199370.6|199051.6|333
1609282500000|2020-12-29 22:55:00|199412.8|199093.8|199456.4|199137.4|199498|199179|199380.3|199061.3|253
1609282800000|2020-12-29 23:00:00|199373.2|199054.2|199518.8|199199.8|199541|199266|199369.5|199053|495
1609283100000|2020-12-29 23:05:00|199490.5|199171.5|199279.5|199129.5|199629.9|199310.9|199249.1|199026.7|367
1609283400000|2020-12-29 23:10:00|199279.4|199129.4|199323.1|199173.1|199331.9|199181.9|199250.5|199062.4|386
1609283700000|2020-12-29 23:15:00|199323.9|199173.9|199480|199330|199495.1|199345.1|199310.7|199160.7|473
1609284000000|2020-12-29 23:20:00|199478.1|199328.1|199471.9|199321.9|199498.7|199348.7|199453.3|199303.3|523
1609284300000|2020-12-29 23:25:00|199474.8|199324.8|199477.8|199327.8|199483.3|199333.3|199449.1|199299.1|399
1609284600000|2020-12-29 23:30:00|199466.8|199316.8|199452.8|199302.8|199471.9|199321.9|199440.6|199290.6|429
1609284900000|2020-12-29 23:35:00|199455|199305|199424.6|199274.6|199455|199305|199359.5|199209.5|438
1609285200000|2020-12-29 23:40:00|199419.7|199269.7|199414.8|199264.8|199450.1|199300.1|199397.3|199247.3|423
1609285500000|2020-12-29 23:45:00|199415.1|199265.1|199405.5|199255.5|199441.6|199291.6|199381|199231|445
1609285800000|2020-12-29 23:50:00|199406.2|199256.2|199411.4|199261.4|199411.8|199261.8|199384.5|199234.5|382
1609286100000|2020-12-29 23:55:00|199411.9|199261.9|199458.9|199308.9|199458.9|199308.9|199408.1|199258.1|369
1609286400000|2020-12-30 00:00:00|199458|199308|199549.4|199399.4|199609.4|199459.4|199450.8|199300.8|606
1609286700000|2020-12-30 00:05:00|199551.4|199401.4|199502.5|199352.5|199562.6|199412.6|199484.6|199334.6|521
1609287000000|2020-12-30 00:10:00|199503.9|199353.9|199491.4|199341.4|199503.9|199353.9|199448.2|199298.2|482
1609287300000|2020-12-30 00:15:00|199491|199341|199494.1|199344.1|199530.7|199380.7|199472.9|199322.9|506
1609287600000|2020-12-30 00:20:00|199493.9|199343.9|199435.6|199285.6|199499.9|199349.9|199409.9|199259.9|503
1609287900000|2020-12-30 00:25:00|199434.2|199284.2|199437.7|199287.7|199462.8|199312.8|199426.6|199276.6|450
1609288200000|2020-12-30 00:30:00|199438.6|199288.6|199455.1|199305.1|199460.7|199310.7|199360.5|199250.1|551
1609288500000|2020-12-30 00:35:00|199454.8|199304.8|199542.6|199392.6|199547.4|199397.4|199448.9|199298.9|534
1609288800000|2020-12-30 00:40:00|199542.3|199392.3|199472|199322|199549|199399|199443|199293|490
1609289100000|2020-12-30 00:45:00|199470.1|199320.1|199457.3|199307.3|199479.9|199329.9|199425.5|199275.5|478
1609289400000|2020-12-30 00:50:00|199456.1|199306.1|199367.4|199217.4|199486.2|199336.2|199275.9|199125.9|641
1609289700000|2020-12-30 00:55:00|199360.6|199210.6|199427.6|199277.6|199441.2|199291.2|199355|199205|634
1609290000000|2020-12-30 01:00:00|199435.5|199285.5|199427.6|199277.6|199472.1|199322.1|199415.7|199265.7|596
1609290300000|2020-12-30 01:05:00|199427.9|199277.9|199279.9|199129.9|199447.8|199297.8|199277.6|199127.6|668
1609290600000|2020-12-30 01:10:00|199279.5|199129.5|199237.1|199087.1|199280.8|199130.8|199178.9|199028.9|731
1609290900000|2020-12-30 01:15:00|199227.8|199077.8|199227.9|199077.9|199242.7|199092.7|199180.4|199030.4|669
1609291200000|2020-12-30 01:20:00|199228.3|199078.3|199242.6|199092.6|199271.8|199121.8|199224.9|199074.9|466
1609291500000|2020-12-30 01:25:00|199242.4|199092.4|199248.3|199098.3|199288.3|199138.3|199236.7|199086.7|495
1609291800000|2020-12-30 01:30:00|199241.8|199091.8|199136.6|198986.6|199242|199092|199127.7|198977.7|523
1609292100000|2020-12-30 01:35:00|199139.5|198989.5|199026.7|198876.7|199152.3|199002.3|199018.6|198868.6|611
1609292400000|2020-12-30 01:40:00|199028.3|198878.3|198998.3|198848.3|199048.3|198898.3|198965.8|198815.8|631
1609292700000|2020-12-30 01:45:00|198998.7|198848.7|199014.4|198864.4|199032.7|198882.7|198969.1|198819.1|548
1609293000000|2020-12-30 01:50:00|199012.1|198862.1|198984.8|198834.8|199019.7|198869.7|198966.9|198816.9|561
1609293300000|2020-12-30 01:55:00|198980.5|198830.5|198999.7|198849.7|199027.1|198877.1|198978.8|198828.8|501
1609293600000|2020-12-30 02:00:00|198998.9|198848.9|198939.3|198789.3|198998.9|198848.9|198920.4|198770.4|479
1609293900000|2020-12-30 02:05:00|198938|198788|198927.4|198777.4|198966.3|198816.3|198914|198764|443
1609294200000|2020-12-30 02:10:00|198928.3|198778.3|198904.3|198754.3|198939.2|198789.2|198892.5|198742.5|972
1609294500000|2020-12-30 02:15:00|198904.1|198754.1|198933.1|198783.1|198940.5|198790.5|198894.6|198744.6|739
1609294800000|2020-12-30 02:20:00|198933.6|198783.6|198930.8|198780.8|198942.5|198792.5|198893.5|198743.5|357
1609295100000|2020-12-30 02:25:00|198933.3|198783.3|198909.3|198759.3|198933.3|198783.3|198893.8|198743.8|326
1609295400000|2020-12-30 02:30:00|198910.2|198760.2|198891.5|198741.5|198911.1|198761.1|198860.2|198710.2|456
1609295700000|2020-12-30 02:35:00|198886.8|198736.8|198892.8|198742.8|198919.4|198769.4|198868.1|198718.1|434
1609296000000|2020-12-30 02:40:00|198893.9|198743.9|198884.3|198734.3|198895.4|198745.4|198860.8|198710.8|290
1609296300000|2020-12-30 02:45:00|198894.5|198744.5|198838|198688|198903.9|198753.9|198816.5|198666.5|409
1609296600000|2020-12-30 02:50:00|198835.4|198685.4|198838.4|198688.4|198868.2|198718.2|198820.7|198670.7|296
1609296900000|2020-12-30 02:55:00|198838.3|198688.3|198822.3|198672.3|198851.3|198701.3|198797.7|198647.7|349
1609297200000|2020-12-30 03:00:00|198828.4|198678.4|198826|198676|198836.8|198686.8|198733.8|198583.8|502
1609297500000|2020-12-30 03:05:00|198824.5|198674.5|198817.2|198667.2|198866.9|198716.9|198783.7|198633.7|455
1609297800000|2020-12-30 03:10:00|198814.1|198664.1|198820.9|198670.9|198851.8|198701.8|198802|198652|479
1609298100000|2020-12-30 03:15:00|198817.6|198667.6|198820.7|198670.7|198855.1|198705.1|198809.2|198659.2|449
1609298400000|2020-12-30 03:20:00|198820|198670|198783.6|198633.6|198828.8|198678.8|198777.9|198627.9|418
1609298700000|2020-12-30 03:25:00|198777.3|198627.3|198794.9|198644.9|198813.1|198663.1|198776.8|198626.8|337
1609299000000|2020-12-30 03:30:00|198793.7|198643.7|198787.5|198637.5|198817.6|198667.6|198777.8|198627.8|394
1609299300000|2020-12-30 03:35:00|198788.4|198638.4|198856.5|198706.5|198878.7|198728.7|198779.1|198629.1|389
1609299600000|2020-12-30 03:40:00|198861.5|198711.5|198861.3|198711.3|198873.8|198723.8|198809.8|198659.8|460
1609299900000|2020-12-30 03:45:00|198860.6|198710.6|198899.2|198749.2|198917.3|198776|198823.7|198690.8|445
1609300200000|2020-12-30 03:50:00|198896.7|198746.7|198853|198703|198911.6|198761.6|198853|198703|440
1609300500000|2020-12-30 03:55:00|198853.1|198703.1|198858|198708|198887.9|198737.9|198839.6|198689.6|383
1609300800000|2020-12-30 04:00:00|198856.2|198706.2|198852.7|198702.7|198878|198728|198831.8|198681.8|371
1609301100000|2020-12-30 04:05:00|198854.8|198704.8|198737.1|198587.1|198859|198709|198734.9|198584.9|484
1609301400000|2020-12-30 04:10:00|198740.3|198590.3|198684.9|198534.9|198765.6|198615.6|198680.4|198530.4|383
1609301700000|2020-12-30 04:15:00|198682.8|198532.8|198695.5|198545.5|198724.1|198583|198633|198526|384
1609302000000|2020-12-30 04:20:00|198692.7|198542.7|198635.4|198485.4|198702.7|198552.7|198618.2|198468.2|443
1609302300000|2020-12-30 04:25:00|198635.2|198485.2|198646.1|198496.1|198657.7|198507.7|198633.7|198483.7|294
1609302600000|2020-12-30 04:30:00|198646|198496|198634.4|198484.4|198651.3|198549.2|198595.3|198457.1|345
1609302900000|2020-12-30 04:35:00|198630.2|198480.2|198630.9|198480.9|198638|198488|198617.5|198467.5|276
1609303200000|2020-12-30 04:40:00|198625.5|198475.5|198590.8|198440.8|198630.8|198480.8|198579.2|198429.2|445
1609303500000|2020-12-30 04:45:00|198593.1|198443.1|198585.6|198435.6|198597|198447|198557.3|198407.3|378
1609303800000|2020-12-30 04:50:00|198585.9|198435.9|198583|198433|198601.9|198451.9|198563.4|198413.4|368
1609304100000|2020-12-30 04:55:00|198580.9|198430.9|198584.7|198434.7|198595.9|198445.9|198567.4|198417.4|351
1609304400000|2020-12-30 05:00:00|198585.2|198435.2|198521.9|198371.9|198599.4|198449.4|198508.1|198358.1|487
1609304700000|2020-12-30 05:05:00|198520.8|198370.8|198511.3|198361.3|198545.1|198395.1|198502.2|198352.2|526
1609305000000|2020-12-30 05:10:00|198512.5|198362.5|198527.1|198377.1|198555.2|198405.2|198504.3|198354.3|536
1609305300000|2020-12-30 05:15:00|198527|198377|198525.4|198375.4|198549.3|198399.3|198516.8|198366.8|430
1609305600000|2020-12-30 05:20:00|198525.5|198375.5|198545.7|198395.7|198575.1|198425.1|198524.6|198374.6|431
1609305900000|2020-12-30 05:25:00|198545.1|198395.1|198585.7|198435.7|198620.3|198470.3|198531.8|198381.8|475
1609306200000|2020-12-30 05:30:00|198586.6|198436.6|198549|198399|198588.9|198438.9|198545.5|198395.5|503
1609306500000|2020-12-30 05:35:00|198550.3|198400.3|198585.2|198435.2|198598|198448|198522.9|198372.9|560
1609306800000|2020-12-30 05:40:00|198584|198434|198578.6|198428.6|198605.7|198455.7|198571.6|198421.6|480
1609307100000|2020-12-30 05:45:00|198579.1|198429.1|198582.5|198432.5|198603.8|198453.8|198570.5|198420.5|417
1609307400000|2020-12-30 05:50:00|198583.5|198433.5|198604.3|198454.3|198624.2|198474.2|198577.5|198427.5|411
1609307700000|2020-12-30 05:55:00|198601.3|198451.3|198791.1|198641.1|198797|198647|198601.3|198451.3|504
1609308000000|2020-12-30 06:00:00|198792.9|198642.9|198785.4|198635.4|198803|198653|198725.8|198575.8|540
1609308300000|2020-12-30 06:05:00|198784.5|198634.5|198744.9|198594.9|198816.5|198666.5|198738.6|198588.6|470
1609308600000|2020-12-30 06:10:00|198745.4|198595.4|198746.2|198596.2|198786.4|198636.4|198733.2|198583.2|294
1609308900000|2020-12-30 06:15:00|198747.1|198597.1|198856.3|198706.3|198869.6|198818.5|198729.4|198579.4|373
1609309200000|2020-12-30 06:20:00|198858.7|198708.7|198889.7|198739.7|198934.2|198820.5|198852|198702|426
1609309500000|2020-12-30 06:25:00|198887.9|198737.9|198894.8|198744.8|198900.9|198750.9|198827.2|198677.2|473
1609309800000|2020-12-30 06:30:00|198895|198745|198861.7|198711.7|198897.8|198747.8|198830.5|198680.5|457
1609310100000|2020-12-30 06:35:00|198858|198708|198799.1|198649.1|198862.3|198712.3|198793.8|198643.8|441
1609310400000|2020-12-30 06:40:00|198801|198651|198760.5|198610.5|198810.4|198660.4|198755.7|198605.7|357
1609310700000|2020-12-30 06:45:00|198760.6|198610.6|198836.1|198686.1|198867.1|198717.1|198746.5|198596.5|479
1609311000000|2020-12-30 06:50:00|198836|198686|198825.7|198675.7|198873.4|198723.4|198818.5|198668.5|535
1609311300000|2020-12-30 06:55:00|198821.1|198671.1|198849.3|198699.3|198871.6|198721.6|198767.8|198617.8|523
1609311600000|2020-12-30 07:00:00|198855.4|198705.4|198783.1|198633.1|198926.6|198776.6|198777.1|198627.1|629
1609311900000|2020-12-30 07:05:00|198783.7|198633.7|198713.9|198563.9|198793|198643|198709.6|198559.6|649
1609312200000|2020-12-30 07:10:00|198716.5|198566.5|198780.8|198630.8|198781.3|198631.3|198697.9|198547.9|607
1609312500000|2020-12-30 07:15:00|198780.4|198630.4|198827.6|198677.6|198844.5|198753.5|198718|198578.3|449
1609312800000|2020-12-30 07:20:00|198827.7|198677.7|198736.9|198586.9|198834.6|198724.4|198713.9|198563.9|504
1609313100000|2020-12-30 07:25:00|198737.8|198587.8|198635.2|198485.2|198745.9|198595.9|198616.1|198466.1|591
1609313400000|2020-12-30 07:30:00|198635.1|198485.1|198580|198430|198654.1|198504.1|198548|198398|617
1609313700000|2020-12-30 07:35:00|198580.6|198430.6|198679|198529|198697.6|198547.6|198577.6|198427.6|615
1609314000000|2020-12-30 07:40:00|198685|198535|198700.7|198550.7|198702.2|198552.2|198606.2|198456.2|548
1609314300000|2020-12-30 07:45:00|198697.5|198547.5|198615.2|198465.2|198728.3|198578.3|198614.7|198464.7|562
1609314600000|2020-12-30 07:50:00|198614.5|198464.5|198656.7|198506.7|198656.7|198506.7|198599.8|198449.8|523
1609314900000|2020-12-30 07:55:00|198655.4|198505.4|198705.2|198555.2|198731.5|198581.5|198647.7|198497.7|640
1609315200000|2020-12-30 08:00:00|198695.9|198545.9|198651.7|198501.7|198707.5|198557.5|198589.8|198439.8|918
1609315500000|2020-12-30 08:05:00|198646.5|198496.5|198832.4|198682.4|198850|198700|198614.7|198464.7|811
1609315800000|2020-12-30 08:10:00|198832.8|198682.8|198648.3|198498.3|198832.8|198682.8|198621|198474.6|800
1609316100000|2020-12-30 08:15:00|198647.3|198497.3|198699.2|198549.2|198747.4|198634.6|198647.3|198497.3|659
1609316400000|2020-12-30 08:20:00|198699.1|198549.1|198774.6|198624.6|198817.7|198683.7|198686.7|198536.7|706
1609316700000|2020-12-30 08:25:00|198776|198626|198646.7|198496.7|198776|198626|198585.3|198467|711
1609317000000|2020-12-30 08:30:00|198646.3|198496.3|198661.9|198511.9|198685.7|198565.2|198566|198416|629
1609317300000|2020-12-30 08:35:00|198659.7|198509.7|198658.9|198508.9|198666.7|198557.6|198596.5|198447.9|607
1609317600000|2020-12-30 08:40:00|198659.7|198509.7|198702.9|198552.9|198741.1|198634.6|198653.7|198503.7|554
1609317900000|2020-12-30 08:45:00|198704.6|198554.6|198718.4|198568.4|198748.2|198615|198654.3|198504.7|580
1609318200000|2020-12-30 08:50:00|198717.6|198567.6|198815|198665|198843.3|198693.3|198711.3|198561.3|647
1609318500000|2020-12-30 08:55:00|198814.3|198664.3|198761.7|198611.7|198821.1|198673.3|198711|198579.4|656
1609318800000|2020-12-30 09:00:00|198762.2|198612.2|198807.6|198657.6|198873.2|198757.8|198715.7|198584.3|717
1609319100000|2020-12-30 09:05:00|198814.9|198664.9|198631.6|198481.6|198825.1|198675.1|198565.5|198466.2|594
1609319400000|2020-12-30 09:10:00|198633.6|198483.6|198648|198498|198652.5|198502.5|198535.9|198437.1|585
1609319700000|2020-12-30 09:15:00|198649|198499|198628|198478|198702.4|198552.4|198590.9|198440.9|599
1609320000000|2020-12-30 09:20:00|198629.4|198479.4|198696.6|198546.6|198718.8|198611.9|198592.2|198442.2|579
1609320300000|2020-12-30 09:25:00|198694.8|198544.8|198739.1|198589.1|198742.8|198592.8|198643.9|198493.9|486
1609320600000|2020-12-30 09:30:00|198738.5|198588.5|198775.1|198625.1|198801.2|198690.1|198690.8|198573.6|549
1609320900000|2020-12-30 09:35:00|198773.6|198623.6|198737.7|198587.7|198868.5|198718.5|198727.1|198577.1|584
1609321200000|2020-12-30 09:40:00|198740.2|198590.2|198639.2|198489.2|198741.1|198591.1|198585.9|198479|624
1609321500000|2020-12-30 09:45:00|198640.5|198490.5|198672.5|198522.5|198686.9|198536.9|198617.8|198467.8|512
1609321800000|2020-12-30 09:50:00|198674.3|198524.3|198661|198511|198678.5|198528.5|198609.1|198459.1|558
1609322100000|2020-12-30 09:55:00|198661.8|198511.8|198622.3|198472.3|198691|198559.8|198602.6|198452.6|504
1609322400000|2020-12-30 10:00:00|198624.9|198474.9|198520.6|198370.6|198624.9|198474.9|198469|198364.2|577
1609322700000|2020-12-30 10:05:00|198520.5|198370.5|198505.2|198355.2|198533.2|198409.4|198443.8|198344.3|455
1609323000000|2020-12-30 10:10:00|198504.5|198354.5|198453.1|198303.1|198508.9|198371.1|198418.2|198300.5|532
1609323300000|2020-12-30 10:15:00|198453.6|198303.6|198466.4|198316.4|198502.3|198358.8|198406.1|198281.9|593
1609323600000|2020-12-30 10:20:00|198468.8|198318.8|198458.3|198308.3|198475.5|198366.7|198415|198297.4|544
1609323900000|2020-12-30 10:25:00|198460.8|198310.8|198473.2|198323.2|198483.1|198378.4|198403.3|198304.2|500
1609324200000|2020-12-30 10:30:00|198472.2|198322.2|198461.7|198311.7|198512.1|198370.6|198383.4|198308.4|581
1609324500000|2020-12-30 10:35:00|198463.2|198313.2|198369.9|198219.9|198484.5|198371.5|198307.5|198199.4|607
1609324800000|2020-12-30 10:40:00|198369.1|198219.1|198400.3|198250.3|198402.9|198300.6|198334.6|198212.3|501
1609325100000|2020-12-30 10:45:00|198400.6|198250.6|198362.1|198212.1|198412|198313.1|198328.3|198198.5|548
1609325400000|2020-12-30 10:50:00|198361.3|198211.3|198260.7|198110.7|198370.7|198246|198221.9|198098.8|537
1609325700000|2020-12-30 10:55:00|198257.3|198107.3|198247.8|198097.8|198261.1|198126.9|198134.3|198039.2|629
1609326000000|2020-12-30 11:00:00|198244.1|198094.1|198310.9|198160.9|198317.2|198167.2|198229.4|198079.4|694
1609326300000|2020-12-30 11:05:00|198309.9|198159.9|198310.7|198160.7|198394.4|198278.6|198288.2|198138.2|693
1609326600000|2020-12-30 11:10:00|198313|198163|198309.9|198159.9|198315.1|198165.1|198239.6|198089.6|665
1609326900000|2020-12-30 11:15:00|198313.3|198163.3|198348.8|198198.8|198351.9|198242.8|198232.7|198095|746
1609327200000|2020-12-30 11:20:00|198354|198204|198532.7|198382.7|198532.7|198382.7|198336.2|198199.9|755
1609327500000|2020-12-30 11:25:00|198532.5|198382.5|198541.7|198391.7|198571.8|198430.7|198461.7|198358.2|720
1609327800000|2020-12-30 11:30:00|198544|198394|198422.5|198272.5|198546.3|198396.3|198384.5|198247.5|604
1609328100000|2020-12-30 11:35:00|198422.4|198272.4|198494.7|198344.7|198522.2|198372.2|198343.7|198242.6|595
1609328400000|2020-12-30 11:40:00|198493.7|198343.7|198580.1|198430.1|198604|198454|198425.2|198337.4|570
1609328700000|2020-12-30 11:45:00|198581.1|198431.1|198646.9|198496.9|198647|198551.5|198504.4|198373.9|584
1609329000000|2020-12-30 11:50:00|198643.6|198493.6|198590.2|198440.2|198662.9|198554.5|198503.7|198402.7|649
1609329300000|2020-12-30 11:55:00|198589|198439|198532.3|198382.3|198592.9|198465.4|198483.6|198364.7|560
1609329600000|2020-12-30 12:00:00|198528.9|198378.9|198637|198487|198754.8|198655.4|198508.5|198371.5|708
1609329900000|2020-12-30 12:05:00|198636.7|198486.7|198638.3|198488.3|198691|198541|198580.5|198455.1|661
1609330200000|2020-12-30 12:10:00|198635.1|198485.1|198501.2|198351.2|198654.4|198564.3|198451.6|198304.1|818
1609330500000|2020-12-30 12:15:00|198501.6|198351.6|198574.8|198424.8|198575.5|198425.6|198340.1|198241.4|704
1609330800000|2020-12-30 12:20:00|198575|198425|198563.1|198413.1|198643.7|198551.5|198525.7|198409.7|652
1609331100000|2020-12-30 12:25:00|198562.9|198412.9|198630.9|198480.9|198631.6|198530|198464.9|198353.5|733
1609331400000|2020-12-30 12:30:00|198629.9|198479.9|198627.8|198477.8|198632.2|198508.8|198459.4|198380.2|759
1609331700000|2020-12-30 12:35:00|198635.9|198485.9|198654.3|198504.3|198729.4|198632.9|198582.5|198476.3|710
1609332000000|2020-12-30 12:40:00|198653.9|198503.9|198615.8|198465.8|198657.3|198530.1|198526.1|198423.5|631
1609332300000|2020-12-30 12:45:00|198616.7|198466.7|198619.8|198469.8|198651.8|198544.3|198560.2|198410.2|664
1609332600000|2020-12-30 12:50:00|198620.9|198470.9|198762.9|198612.9|198801.5|198700.4|198542.6|198462.4|674
1609332900000|2020-12-30 12:55:00|198763.6|198613.6|198741.8|198691.8|198775.9|198695.6|198606.8|198467|798
1609333200000|2020-12-30 13:00:00|198740.5|198690.5|198578.7|198528.7|198760.5|198693.2|198549.7|198474.8|865
1609333500000|2020-12-30 13:05:00|198578.3|198528.3|198465.5|198415.5|198649.8|198543|198427|198364|771
1609333800000|2020-12-30 13:10:00|198463.8|198413.8|198591.8|198441.8|198600.6|198496.7|198349.9|198280.8|716
1609334100000|2020-12-30 13:15:00|198586.6|198436.6|198535.8|198385.8|198591.6|198491.4|198473.2|198368|625
1609334400000|2020-12-30 13:20:00|198490.5|198440.5|198357|198207|198589.6|198486.6|198297.6|198175.5|700
1609334700000|2020-12-30 13:25:00|198284.5|198234.5|198563.6|198413.6|198572.4|198457.6|198267.4|198174.6|577
1609335000000|2020-12-30 13:30:00|198561.9|198411.9|198678.6|198628.6|198714.2|198633.3|198517.4|198398.2|690
1609335300000|2020-12-30 13:35:00|198680.9|198630.9|198795.3|198745.3|198821.1|198771.1|198668|198568.3|690
1609335600000|2020-12-30 13:40:00|198794.7|198744.7|198924.7|198774.7|198925.3|198851.3|198793|198743|550
1609335900000|2020-12-30 13:45:00|198924.6|198774.6|198826.4|198776.4|198924.6|198845.1|198801.9|198751.9|547
1609336200000|2020-12-30 13:50:00|198827.9|198777.9|198920.6|198870.6|198994.8|198874.8|198814.8|198716.8|583
1609336500000|2020-12-30 13:55:00|198921.2|198871.2|199019.9|198969.9|199058.7|198970.7|198913|198811.8|587
1609336800000|2020-12-30 14:00:00|199015.8|198965.8|198899.2|198849.2|199015.8|198965.8|198798.9|198707.3|833
1609337100000|2020-12-30 14:05:00|198900.9|198850.9|198900.9|198850.9|198992.9|198901|198857.6|198745|762
1609337400000|2020-12-30 14:10:00|198901.5|198851.5|199152.2|199102.2|199172.2|199113|198868.8|198818.8|840
1609337700000|2020-12-30 14:15:00|199153.3|199103.3|199597.1|199447.1|199620.5|199511.5|199136.4|199086.4|812
1609338000000|2020-12-30 14:20:00|199596|199446|199517|199467|199635.3|199539.8|199497.7|199410|887
1609338300000|2020-12-30 14:25:00|199519|199469|199675.3|199625.3|199732.7|199648.9|199425.3|199375.3|898
1609338600000|2020-12-30 14:30:00|199676.6|199626.6|199781.8|199731.8|199826.1|199741.9|199543.1|199467.4|988
1609338900000|2020-12-30 14:35:00|199780.8|199730.8|199898.2|199848.2|199958.3|199861|199711.8|199645.7|965
1609339200000|2020-12-30 14:40:00|199885.7|199835.7|200168.8|200018.8|200365.2|200265.8|199884.2|199832.2|941
1609339500000|2020-12-30 14:45:00|200169.6|200019.6|200275.2|200225.2|200396.7|200268.7|200119.3|200014.6|982
1609339800000|2020-12-30 14:50:00|200275|200225|200137.3|200087.3|200327|200277|200128.9|200039.3|913
1609340100000|2020-12-30 14:55:00|200137.1|200087.1|200327.6|200177.6|200512.4|200413|200051.2|199976.3|913
1609340400000|2020-12-30 15:00:00|200331|200181|199914.2|199764.2|200371.3|200230.2|199816|199700.3|972
1609340700000|2020-12-30 15:05:00|199913.8|199763.8|199956.4|199906.4|200036.1|199938.1|199800.8|199696.9|916
1609341000000|2020-12-30 15:10:00|199955.6|199905.6|200101|200051|200199.7|200116.4|199955.4|199905.4|952
1609341300000|2020-12-30 15:15:00|200103.3|200053.3|200064.9|200014.9|200222.4|200172.4|200022.6|199947.5|847
1609341600000|2020-12-30 15:20:00|200064.2|200014.2|200007.6|199957.6|200146.5|200068.8|199993.4|199943.4|762
1609341900000|2020-12-30 15:25:00|200007.4|199957.4|199974.1|199824.1|200077.7|199984|199876.5|199756.3|829
1609342200000|2020-12-30 15:30:00|199972.6|199822.6|199701.8|199651.8|199982.9|199868.7|199664.7|199543.9|919
1609342500000|2020-12-30 15:35:00|199704.9|199654.9|199765.1|199715.1|199887|199778.7|199646.6|199591|797
1609342800000|2020-12-30 15:40:00|199764.6|199714.6|199663.6|199613.6|199786.3|199736.3|199630.2|199544.2|816
1609343100000|2020-12-30 15:45:00|199658.9|199608.9|199829.7|199679.7|199836.7|199734.8|199604.1|199503.8|795
1609343400000|2020-12-30 15:50:00|199829.9|199679.9|199854.2|199804.2|199908.4|199804.2|199728.3|199618.1|766
1609343700000|2020-12-30 15:55:00|199850.4|199800.4|199134.7|199084.7|199867.9|199807.9|198975.7|198835.8|1136
1609344000000|2020-12-30 16:00:00|199131.6|199081.6|199213.8|199163.8|199230.2|199167.3|198846.1|198724.8|1003
1609344300000|2020-12-30 16:05:00|199286.2|199136.2|198827|198777|199384.1|199234.1|198825.8|198723.9|837
1609344600000|2020-12-30 16:10:00|198826.5|198776.5|198964.1|198914.1|199062.4|198966.1|198826.5|198745.8|781
1609344900000|2020-12-30 16:15:00|198964.5|198914.5|199023.3|198873.3|199109.2|199012.9|198904.2|198815.9|818
1609345200000|2020-12-30 16:20:00|199021.2|198871.2|199057.4|199007.4|199172|199041.3|199021.2|198871.2|812
1609345500000|2020-12-30 16:25:00|199058.1|199008.1|199193.9|199143.9|199212.6|199162.6|198940.9|198845.6|824
1609345800000|2020-12-30 16:30:00|199193.2|199143.2|199211.7|199161.7|199255.5|199205.5|199112.4|199062.4|717
1609346100000|2020-12-30 16:35:00|199209.2|199159.2|199263.1|199213.1|199311.6|199231.8|199167.2|199101.1|749
1609346400000|2020-12-30 16:40:00|199264.4|199214.4|199089.4|199039.4|199302.5|199252.5|199056.2|199006.2|754
1609346700000|2020-12-30 16:45:00|199088.1|199038.1|199255.9|199205.9|199269.4|199219.4|199088.1|199004.5|702
1609347000000|2020-12-30 16:50:00|199256|199206|199307.5|199257.5|199322.4|199272.4|199211.6|199161.6|638
1609347300000|2020-12-30 16:55:00|199308.2|199258.2|199413.7|199363.7|199424.1|199374.1|199296.2|199246.2|718
1609347600000|2020-12-30 17:00:00|199414|199364|199546.8|199496.8|199554.6|199504.6|199414|199364|643
1609347900000|2020-12-30 17:05:00|199543.9|199493.9|199529.6|199479.6|199587.9|199508.2|199472.6|199389|519
1609348200000|2020-12-30 17:10:00|199528.4|199478.4|199489.2|199439.2|199608.6|199511.7|199489.2|199418.4|541
1609348500000|2020-12-30 17:15:00|199492.3|199442.3|199452.7|199402.7|199591.5|199509.2|199452.7|199364.9|618
1609348800000|2020-12-30 17:20:00|199453.3|199403.3|199347.4|199297.4|199457.3|199407.3|199284.1|199174.6|814
1609349100000|2020-12-30 17:25:00|199345.6|199295.6|199513.2|199463.2|199534.4|199484.4|199335.6|199284.4|707
1609349400000|2020-12-30 17:30:00|199517.6|199467.6|199439.6|199389.6|199547.4|199497.4|199413.5|199312.8|567
1609349700000|2020-12-30 17:35:00|199436.4|199386.4|199251.8|199101.8|199441.3|199391.3|198983.5|198885.3|781
1609350000000|2020-12-30 17:40:00|199253.8|199103.8|199262.4|199112.4|199314.8|199218.7|199189.8|199099|701
1609350300000|2020-12-30 17:45:00|199262|199112|199067.9|199017.9|199266.8|199161.9|199022.6|198957.9|754
1609350600000|2020-12-30 17:50:00|199067.8|199017.8|199003.3|198953.3|199117.5|199031.8|198997.1|198892.7|682
1609350900000|2020-12-30 17:55:00|199004.7|198954.7|198931.4|198881.4|199035.9|198985.9|198921|198828.6|712
1609351200000|2020-12-30 18:00:00|198919.5|198869.5|198907.7|198857.7|198986.1|198900.8|198897.6|198803.6|700
1609351500000|2020-12-30 18:05:00|198903.4|198853.4|198945.8|198895.8|198999.4|198904.3|198888.9|198821.3|683
1609351800000|2020-12-30 18:10:00|198946.1|198896.1|198926.7|198876.7|198988.6|198910.5|198914.4|198831.1|567
1609352100000|2020-12-30 18:15:00|198925.1|198875.1|198877.9|198827.9|198950.5|198875.1|198829.8|198727.1|668
1609352400000|2020-12-30 18:20:00|198881.8|198831.8|198880.3|198830.3|198951.6|198880.3|198841.3|198785.7|686
1609352700000|2020-12-30 18:25:00|198881|198831|198998|198948|198999.9|198949.9|198875.1|198806.7|611
1609353000000|2020-12-30 18:30:00|198997.3|198947.3|199086.3|199036.3|199110.4|199060.4|198996.8|198919.3|632
1609353300000|2020-12-30 18:35:00|199085.7|199035.7|199164|199114|199209.3|199119.3|199064.4|199014.4|505
1609353600000|2020-12-30 18:40:00|199160.9|199110.9|199170.7|199120.7|199332.1|199248.1|199127.8|199052.2|662
1609353900000|2020-12-30 18:45:00|199169.5|199119.5|199169.9|199119.9|199230.6|199128.9|199137.3|199070.1|584
1609354200000|2020-12-30 18:50:00|199168.7|199118.7|199243.6|199093.6|199269.2|199176.8|199142.8|199092.8|593
1609354500000|2020-12-30 18:55:00|199247.1|199097.1|199091.6|198941.6|199298.6|199188.4|198988.8|198889.9|678
1609354800000|2020-12-30 19:00:00|199098.6|198948.6|198973|198823|199098.8|199034.5|198796.4|198697|713
1609355100000|2020-12-30 19:05:00|198971.7|198821.7|199094|198944|199116.8|198966.8|198927.1|198819.7|721
1609355400000|2020-12-30 19:10:00|199094.2|198944.2|199049.2|198999.2|199163.8|199060.2|199024.5|198920.6|576
1609355700000|2020-12-30 19:15:00|199049.9|198999.9|198946.4|198896.4|199065.8|199006.7|198863.9|198748.2|592
1609356000000|2020-12-30 19:20:00|198946.3|198896.3|198963.6|198813.6|199079.2|198952.3|198834.6|198744.6|727
1609356300000|2020-12-30 19:25:00|198965.1|198815.1|199036.4|198986.4|199085.8|198993.4|198897|198794.6|606
1609356600000|2020-12-30 19:30:00|199036|198986|199049.4|198999.4|199105.4|199018.7|198995.9|198896.4|621
1609356900000|2020-12-30 19:35:00|199048.6|198998.6|199129.3|199079.3|199162.4|199088.2|198981.4|198880.3|589
1609357200000|2020-12-30 19:40:00|199128.6|199078.6|199015.8|198865.8|199132.9|199078.8|198960.9|198860.1|636
1609357500000|2020-12-30 19:45:00|199015.7|198865.7|199017.8|198867.8|199069.6|199019.6|198922|198825.3|624
1609357800000|2020-12-30 19:50:00|199017.3|198867.3|198985|198935|199032.8|198947.9|198948.1|198823.6|686
1609358100000|2020-12-30 19:55:00|198987|198937|198869.7|198819.7|199038.7|198961.7|198835.1|198756.4|849
1609358400000|2020-12-30 20:00:00|198872.1|198822.1|199061.6|199011.6|199102.1|199021.2|198838.7|198751.1|783
1609358700000|2020-12-30 20:05:00|199056.4|199006.4|199017.3|198867.3|199103.2|199019.5|198953.6|198852.5|683
1609359000000|2020-12-30 20:10:00|199017.2|198867.2|199004.1|198854.1|199024|198961.6|198943.6|198849.3|659
1609359300000|2020-12-30 20:15:00|198973.6|198823.6|199004.3|198954.3|199059.3|198960.6|198949.2|198816.2|615
1609359600000|2020-12-30 20:20:00|199002.1|198952.1|198987.7|198937.7|199070.7|198953.8|198955.8|198808.3|638
1609359900000|2020-12-30 20:25:00|198987.1|198937.1|199297.2|199147.2|199320.1|199187.7|198985.7|198869.9|692
1609360200000|2020-12-30 20:30:00|199287.3|199137.3|199301.9|199151.9|199353.2|199204|199246.3|199137.3|629
1609360500000|2020-12-30 20:35:00|199301.7|199151.7|199298.5|199148.5|199332.3|199201.9|199234.5|199091.3|567
1609360800000|2020-12-30 20:40:00|199298.4|199148.4|199368|199218|199368|199270.3|199227.2|199130.4|620
1609361100000|2020-12-30 20:45:00|199371|199221|199288.8|199238.8|199371|199266|199190.9|199082.6|623
1609361400000|2020-12-30 20:50:00|199291.6|199241.6|199076|198926|199346.3|199245.5|199025.6|198875.6|649
1609361700000|2020-12-30 20:55:00|199086.9|198936.9|198999.8|198849.8|199140.5|199015|198956.4|198849.8|723
1609362000000|2020-12-30 21:00:00|199003.3|198853.3|198920.7|198770.7|199065.4|198954.3|198885.3|198760|630
1609362300000|2020-12-30 21:05:00|198921.7|198771.7|198856|198706|198928.1|198826.3|198800.9|198694.5|466
1609362600000|2020-12-30 21:10:00|198857|198707|198827.9|198777.9|198901|198799.4|198801.7|198701.4|423
1609362900000|2020-12-30 21:15:00|198827.6|198777.6|198848.1|198698.1|198859.8|198790.8|198798.5|198690.8|328
1609363200000|2020-12-30 21:20:00|198848.3|198698.3|198817.9|198667.9|198864.3|198754.9|198778.1|198655.3|427
1609363500000|2020-12-30 21:25:00|198807.6|198657.6|198952.5|198802.5|198981.2|198831.2|198797.9|198655.8|417
1609363800000|2020-12-30 21:30:00|198965.9|198815.9|198982.9|198832.9|198985.8|198835.8|198949.4|198799.4|355
1609364100000|2020-12-30 21:35:00|198983.5|198833.5|199022.4|198872.4|199023|198907.8|198940.9|198818.1|460
1609364400000|2020-12-30 21:40:00|199022.1|198872.1|199025.4|198875.4|199093.7|198943.7|198964.2|198865.2|474
1609364700000|2020-12-30 21:45:00|199025.6|198875.6|199013.3|198863.3|199039.7|198889.7|198998.3|198848.3|306
1609365000000|2020-12-30 21:50:00|199009|198859|198873.1|198723.1|199031.8|198881.8|198873.1|198723.1|248
1609365300000|2020-12-30 21:55:00|198881.6|198731.6|199145.2|198826.2|199241.3|198975.3|198872.6|198722.6|528
1609365600000|2020-12-30 22:00:00|199189.7|198870.7|199218.7|198899.7|199274|198955|199168.5|198849.5|49
1609365900000|2020-12-30 22:05:00|199305.1|198986.1|199240|198921|199305.1|198986.1|199115.8|198796.8|153
1609366200000|2020-12-30 22:10:00|199273|198954|199209.5|198890.5|199295.5|198976.5|199166.6|198847.6|104
1609366500000|2020-12-30 22:15:00|199183.4|198864.4|199253.4|198934.4|199299.6|198980.6|199118.7|198799.7|106
1609366800000|2020-12-30 22:20:00|199253.7|198934.7|199236.9|198917.9|199304.3|198985.3|199140.9|198821.9|136
1609367100000|2020-12-30 22:25:00|199227.7|198908.7|199249.8|198930.8|199307.2|198988.2|199166|198847|114
1609367400000|2020-12-30 22:30:00|199090.3|198771.3|199213.2|198894.2|199264.2|198945.2|199090.3|198771.3|226
1609367700000|2020-12-30 22:35:00|199221.4|198902.4|199100.5|198781.5|199279.6|198960.6|199100.5|198781.5|231
1609368000000|2020-12-30 22:40:00|199219|198900|199214.2|198895.2|199293|198974|199085.5|198766.5|209
1609368300000|2020-12-30 22:45:00|199254.3|198935.3|199148.3|198829.3|199254.3|198935.3|199099.3|198780.3|204
1609368600000|2020-12-30 22:50:00|199134.4|198815.4|199189.5|198870.5|199219.8|198900.8|199093.1|198774.1|302
1609368900000|2020-12-30 22:55:00|199169.3|198850.3|199147.4|198828.4|199240.2|198921.2|199073.2|198754.2|238
1609369200000|2020-12-30 23:00:00|199150.3|198831.3|198972.9|198822.9|199215.1|198896.1|198933.2|198722.9|530
1609369500000|2020-12-30 23:05:00|198966.4|198816.4|198947.5|198797.5|199053.4|198830.2|198907.6|198704.7|372
1609369800000|2020-12-30 23:10:00|198945.8|198795.8|198934.7|198784.7|198977.3|198827.3|198887.1|198737.1|383
1609370100000|2020-12-30 23:15:00|198941.3|198791.3|198938.2|198788.2|198983|198833|198916.7|198766.7|285
1609370400000|2020-12-30 23:20:00|198933.7|198783.7|198975.1|198825.1|198987.5|198837.5|198903.4|198753.4|229
1609370700000|2020-12-30 23:25:00|198973.9|198823.9|198973.5|198823.5|198988.8|198838.8|198959.4|198809.4|255
1609371000000|2020-12-30 23:30:00|198972.2|198822.2|198987.7|198837.7|199010.9|198860.9|198959.7|198809.7|277
1609371300000|2020-12-30 23:35:00|198987.6|198837.6|198996.6|198846.6|199002.7|198852.7|198973|198823|261
1609371600000|2020-12-30 23:40:00|198998.1|198848.1|199011.5|198861.5|199033.3|198905.2|198951|198848.1|328
1609371900000|2020-12-30 23:45:00|199012.5|198862.5|199012|198862|199031.6|198881.6|199004.8|198854.8|277
1609372200000|2020-12-30 23:50:00|199012.9|198862.9|198997.2|198847.2|199026.4|198876.4|198993|198843|283
1609372500000|2020-12-30 23:55:00|198998.2|198848.2|199000.6|198850.6|199018.4|198868.4|198988.7|198838.7|278
1609372800000|2020-12-31 00:00:00|199000.8|198850.8|198967.2|198817.2|199026.8|198876.8|198959.2|198809.2|390
1609373100000|2020-12-31 00:05:00|198967.5|198817.5|199053.9|198903.9|199058.7|198947|198967.5|198817.5|342
1609373400000|2020-12-31 00:10:00|199052.6|198902.6|199037.7|198887.7|199071.2|198969.1|199019.1|198883|307
1609373700000|2020-12-31 00:15:00|199038.9|198888.9|199023.6|198873.6|199045|198948.2|198984|198866.4|320
1609374000000|2020-12-31 00:20:00|199023.7|198873.7|199023.4|198873.4|199048.6|198898.6|199018.7|198868.7|368
1609374300000|2020-12-31 00:25:00|199023.6|198873.6|199013.8|198863.8|199027.9|198916.2|198966.2|198855.4|269
1609374600000|2020-12-31 00:30:00|199011.6|198861.6|198889.7|198739.7|199017.1|198867.1|198884.5|198734.5|401
1609374900000|2020-12-31 00:35:00|198889.1|198739.1|198879.9|198729.9|198931.1|198781.1|198865.4|198715.4|329
1609375200000|2020-12-31 00:40:00|198881.8|198731.8|198933.3|198783.3|198943.3|198793.3|198881.4|198731.4|327
1609375500000|2020-12-31 00:45:00|198934.8|198784.8|198946.7|198796.7|198966.5|198822.3|198870.1|198761.1|296
1609375800000|2020-12-31 00:50:00|198945.8|198795.8|198916.4|198766.4|198956.3|198806.3|198900.6|198750.6|371
1609376100000|2020-12-31 00:55:00|198914.2|198764.2|198897.7|198747.7|198920|198770|198890|198740|247
1609376400000|2020-12-31 01:00:00|198901.3|198751.3|198902.7|198752.7|198957.6|198807.6|198885.9|198735.9|337
1609376700000|2020-12-31 01:05:00|198906.2|198756.2|198965.9|198815.9|198967.9|198817.9|198804.7|198654.7|593
1609377000000|2020-12-31 01:10:00|198971.7|198821.7|198879.8|198729.8|198973.8|198823.8|198866.6|198716.6|487
1609377300000|2020-12-31 01:15:00|198880.6|198730.6|198848.3|198698.3|198901|198751|198841.4|198691.4|473
1609377600000|2020-12-31 01:20:00|198846|198696|198867.8|198717.8|198897|198747|198843.4|198693.4|350
1609377900000|2020-12-31 01:25:00|198867.3|198717.3|199009.5|198859.5|199033|198883|198866.8|198716.8|452
1609378200000|2020-12-31 01:30:00|199011.1|198861.1|198916.2|198766.2|199019.4|198869.4|198911.4|198761.4|478
1609378500000|2020-12-31 01:35:00|198912.7|198762.7|198941.5|198791.5|198958.6|198808.6|198906.3|198756.3|394
1609378800000|2020-12-31 01:40:00|198942|198792|198900.8|198750.8|198959.9|198809.9|198898.5|198748.5|372
1609379100000|2020-12-31 01:45:00|198909.6|198759.6|198887.3|198737.3|198913.7|198763.7|198859.4|198709.4|427
1609379400000|2020-12-31 01:50:00|198886.2|198736.2|198827.2|198677.2|198903.4|198753.4|198824.3|198674.3|476
1609379700000|2020-12-31 01:55:00|198831.5|198681.5|198831.3|198681.3|198859.1|198709.1|198822.2|198672.2|410
1609380000000|2020-12-31 02:00:00|198830.3|198680.3|198812.6|198662.6|198856.4|198720|198770|198642.7|408
1609380300000|2020-12-31 02:05:00|198815.8|198665.8|198761.1|198611.1|198818.6|198668.6|198723.6|198573.6|452
1609380600000|2020-12-31 02:10:00|198758.5|198608.5|198812.5|198662.5|198820.9|198670.9|198750|198600|349
1609380900000|2020-12-31 02:15:00|198814.6|198664.6|198762.7|198612.7|198819.7|198669.7|198704|198601.1|409
1609381200000|2020-12-31 02:20:00|198764.1|198614.1|198769|198619|198780.2|198671.7|198717.1|198609.6|314
1609381500000|2020-12-31 02:25:00|198767|198617|198749.4|198599.4|198798.2|198648.2|198745.4|198595.4|320
1609381800000|2020-12-31 02:30:00|198749.8|198599.8|198750.2|198600.2|198758|198608|198743.6|198593.6|301
1609382100000|2020-12-31 02:35:00|198747.1|198597.1|198789.9|198639.9|198801|198676.9|198726.9|198595.9|366
1609382400000|2020-12-31 02:40:00|198791|198641|198926.4|198776.4|198938.2|198832.1|198783|198633|467
1609382700000|2020-12-31 02:45:00|198926.6|198776.6|199261|199111|199293.8|199143.8|198911.3|198776.6|660
1609383000000|2020-12-31 02:50:00|199262.8|199112.8|199297|199147|199344.8|199194.8|199205.1|199069.5|568
1609383300000|2020-12-31 02:55:00|199297.1|199147.1|199211.8|199061.8|199304.5|199154.5|199211.2|199061.2|521
1609383600000|2020-12-31 03:00:00|199213.2|199063.2|199138.8|198988.8|199230|199080|199129.9|198979.9|498
1609383900000|2020-12-31 03:05:00|199140.7|198990.7|199186.4|199036.4|199219.3|199069.3|199067.9|198942.1|573
1609384200000|2020-12-31 03:10:00|199199.6|199049.6|199241.3|199091.3|199251.3|199101.3|199155.1|199005.1|436
1609384500000|2020-12-31 03:15:00|199241.1|199091.1|199150.9|199000.9|199259.2|199109.2|199129|198979|414
1609384800000|2020-12-31 03:20:00|199151.6|199001.6|199224.1|199074.1|199239.4|199089.4|199141.7|198991.7|424
1609385100000|2020-12-31 03:25:00|199223.4|199073.4|199167.3|199017.3|199234.4|199084.4|199151.8|199001.8|384
1609385400000|2020-12-31 03:30:00|199158.1|199008.1|198973.9|198823.9|199188.8|199038.8|198967.6|198817.6|450
1609385700000|2020-12-31 03:35:00|198974|198824|198994.5|198844.5|199052.6|198902.6|198966.5|198816.5|412
1609386000000|2020-12-31 03:40:00|198994.6|198844.6|199062.9|198912.9|199084.7|198934.7|198972.1|198822.1|416
1609386300000|2020-12-31 03:45:00|199060.1|198910.1|198963.1|198813.1|199060.1|198910.1|198960.8|198810.8|482
1609386600000|2020-12-31 03:50:00|198959.1|198809.1|198880.2|198730.2|198967.8|198817.8|198880.2|198730.2|443
1609386900000|2020-12-31 03:55:00|198882.7|198732.7|198940.9|198790.9|198968.9|198818.9|198847.1|198697.1|467
1609387200000|2020-12-31 04:00:00|198943.6|198793.6|198999.4|198849.4|199010.8|198860.8|198891.4|198783.9|395
1609387500000|2020-12-31 04:05:00|199000.4|198850.4|198995.5|198845.5|199011|198861|198935.3|198785.3|382
1609387800000|2020-12-31 04:10:00|198996.9|198846.9|198945.9|198795.9|199019.6|198869.6|198890.7|198786|373
1609388100000|2020-12-31 04:15:00|198945.1|198795.1|198920.9|198770.9|198967.8|198817.8|198903.6|198753.6|361
1609388400000|2020-12-31 04:20:00|198919|198769|198955.5|198805.5|198966.4|198816.4|198856.3|198757.3|379
1609388700000|2020-12-31 04:25:00|198954.2|198804.2|198974.3|198824.3|198981.6|198831.6|198928.1|198778.1|425
1609389000000|2020-12-31 04:30:00|198975.3|198825.3|198977.3|198827.3|199001.6|198888.5|198938.2|198819.4|463
1609389300000|2020-12-31 04:35:00|198975.3|198825.3|198994.9|198844.9|198999.9|198882|198932|198819.7|423
1609389600000|2020-12-31 04:40:00|198994.5|198844.5|198999.2|198849.2|199011.2|198861.2|198978|198828|356
1609389900000|2020-12-31 04:45:00|198998.3|198848.3|198997.2|198847.2|199017.9|198867.9|198983.8|198833.8|343
1609390200000|2020-12-31 04:50:00|198998.4|198848.4|198998.5|198848.5|199026|198876|198980.5|198830.5|306
1609390500000|2020-12-31 04:55:00|198995.8|198845.8|198990.8|198840.8|199005.7|198855.7|198982.9|198832.9|297
1609390800000|2020-12-31 05:00:00|198991.2|198841.2|198991|198841|199016.4|198866.4|198956.8|198806.8|364
1609391100000|2020-12-31 05:05:00|198991.2|198841.2|198988.8|198838.8|199009.7|198859.7|198977.1|198827.1|299
1609391400000|2020-12-31 05:10:00|198988.9|198838.9|198953.4|198803.4|199016.5|198902.7|198950.1|198800.1|382
1609391700000|2020-12-31 05:15:00|198945.2|198795.2|198902.9|198752.9|198963.6|198813.6|198896.7|198746.7|386
1609392000000|2020-12-31 05:20:00|198902.3|198752.3|198908.1|198758.1|198928.4|198778.4|198895.6|198745.6|311
1609392300000|2020-12-31 05:25:00|198907.2|198757.2|198882.7|198732.7|198926.1|198776.1|198850.8|198700.8|345
1609392600000|2020-12-31 05:30:00|198855.4|198705.4|198801.2|198651.2|198855.4|198705.4|198785.5|198635.5|379
1609392900000|2020-12-31 05:35:00|198799.4|198649.4|198828.3|198678.3|198844.6|198694.6|198793|198643|313
1609393200000|2020-12-31 05:40:00|198829.9|198679.9|198817.6|198667.6|198846.6|198696.6|198804.1|198654.1|336
1609393500000|2020-12-31 05:45:00|198813.5|198663.5|198836.1|198686.1|198847.6|198697.6|198796.9|198646.9|367
1609393800000|2020-12-31 05:50:00|198837.3|198687.3|198837.5|198687.5|198851.8|198701.8|198826.3|198676.3|302
1609394100000|2020-12-31 05:55:00|198838.9|198688.9|198875.6|198725.6|198901.8|198751.8|198837.8|198687.8|392
1609394400000|2020-12-31 06:00:00|198878.6|198728.6|198864.2|198714.2|198884.9|198734.9|198838.8|198688.8|380
1609394700000|2020-12-31 06:05:00|198863.3|198713.3|198870.8|198720.8|198904.9|198754.9|198856|198706|347
1609395000000|2020-12-31 06:10:00|198873.9|198723.9|198965.4|198815.4|198972.5|198822.5|198872.6|198722.6|463
1609395300000|2020-12-31 06:15:00|198967.7|198817.7|198979|198829|199015.2|198865.2|198963.4|198813.4|533
1609395600000|2020-12-31 06:20:00|198978.7|198828.7|198976.9|198826.9|198990.7|198840.7|198936.5|198786.5|385
1609395900000|2020-12-31 06:25:00|198974.7|198824.7|198893.3|198743.3|198983.9|198833.9|198867.4|198717.4|475
1609396200000|2020-12-31 06:30:00|198893.8|198743.8|198909.3|198759.3|198931.7|198781.7|198886.5|198736.5|376
1609396500000|2020-12-31 06:35:00|198907.7|198757.7|198928|198778|198947|198814.9|198859.6|198752.6|388
1609396800000|2020-12-31 06:40:00|198928.6|198778.6|198914|198764|198934.7|198815.7|198857.1|198749|463
1609397100000|2020-12-31 06:45:00|198911.7|198761.7|198905.5|198755.5|198930.6|198798|198847.1|198730.6|365
1609397400000|2020-12-31 06:50:00|198912|198762|198992.4|198842.4|199006.7|198856.7|198903.2|198753.2|439
1609397700000|2020-12-31 06:55:00|198990.8|198840.8|198946.9|198796.9|199004.5|198854.5|198938.4|198788.4|412
1609398000000|2020-12-31 07:00:00|198944.2|198794.2|198907.3|198757.3|198947|198808.9|198857.1|198733.3|544
1609398300000|2020-12-31 07:05:00|198901.6|198751.6|198896.4|198746.4|198905.2|198791.6|198841.2|198708.8|482
1609398600000|2020-12-31 07:10:00|198894.8|198744.8|199006.6|198856.6|199030.3|198880.3|198894.8|198744.8|632
1609398900000|2020-12-31 07:15:00|199006.5|198856.5|198833.6|198683.6|199029.6|198879.6|198833.6|198683.6|519
1609399200000|2020-12-31 07:20:00|198834|198684|198813.3|198663.3|198864.9|198714.9|198756|198606|637
1609399500000|2020-12-31 07:25:00|198813.4|198663.4|198849.8|198699.8|198909.7|198759.7|198812.2|198662.2|604
1609399800000|2020-12-31 07:30:00|198845.8|198695.8|198815|198665|198861.4|198734.5|198759.3|198655.2|681
1609400100000|2020-12-31 07:35:00|198815.9|198665.9|198915.4|198765.4|198915.4|198765.4|198809.8|198659.8|590
1609400400000|2020-12-31 07:40:00|198915.5|198765.5|198913.6|198763.6|198956.2|198806.2|198895.6|198745.6|572
1609400700000|2020-12-31 07:45:00|198909|198759|198944.4|198794.4|198960.1|198810.1|198873.3|198723.3|522
1609401000000|2020-12-31 07:50:00|198936.4|198786.4|198801.3|198651.3|198943.1|198833.5|198796.9|198646.9|583
1609401300000|2020-12-31 07:55:00|198801.4|198651.4|198936.3|198786.3|198948.3|198798.3|198795.3|198645.3|632
1609401600000|2020-12-31 08:00:00|198941.4|198791.4|198790.1|198640.1|198978.8|198828.8|198759.4|198609.4|704
1609401900000|2020-12-31 08:05:00|198788.5|198638.5|198865.6|198715.6|198882|198732|198755|198605|634
1609402200000|2020-12-31 08:10:00|198867.2|198717.2|199097.7|198947.7|199106.6|198956.6|198854.7|198704.7|590
1609402500000|2020-12-31 08:15:00|199099.6|198949.6|199101.4|198951.4|199120.6|198970.6|199069.2|198919.2|637
1609402800000|2020-12-31 08:20:00|199098.2|198948.2|199138.8|198988.8|199177.5|199027.5|199090.7|198940.7|621
1609403100000|2020-12-31 08:25:00|199138.7|198988.7|199199|199049|199224|199074|199138.3|198988.3|665
1609403400000|2020-12-31 08:30:00|199199.3|199049.3|198920.3|198770.3|199199.4|199049.4|198913.3|198763.3|721
1609403700000|2020-12-31 08:35:00|198921.9|198771.9|198930.3|198780.3|198935.2|198837.6|198780.7|198673.5|683
1609404000000|2020-12-31 08:40:00|198931.6|198781.6|199021.8|198871.8|199037.4|198887.4|198904.5|198754.5|724
1609404300000|2020-12-31 08:45:00|199020.1|198870.1|198920.4|198770.4|199028.4|198882.2|198920.4|198770.4|665
1609404600000|2020-12-31 08:50:00|198921.8|198771.8|198904|198754|198949.7|198842.4|198857.4|198728.9|693
1609404900000|2020-12-31 08:55:00|198904.1|198754.1|198924.7|198774.7|199044.7|198894.7|198885.2|198735.2|748
1609405200000|2020-12-31 09:00:00|198926|198776|198829.5|198679.5|198939.3|198826|198789.3|198639.3|664
1609405500000|2020-12-31 09:05:00|198823.2|198673.2|198891.3|198741.3|198902|198757.6|198757.1|198656.4|703
1609405800000|2020-12-31 09:10:00|198888.1|198738.1|198931.6|198781.6|198994.2|198844.2|198881.4|198733.7|669
1609406100000|2020-12-31 09:15:00|198917.2|198767.2|199075.4|198925.4|199128|198982.6|198917.2|198767.2|707
1609406400000|2020-12-31 09:20:00|199076.5|198926.5|199083.5|198933.5|199100.2|198982.5|198962|198812|592
1609406700000|2020-12-31 09:25:00|199082.7|198932.7|199100.3|198950.3|199150.8|199000.8|199027|198892.8|562
1609407000000|2020-12-31 09:30:00|199100.7|198950.7|199037.1|198887.1|199125.6|198975.6|198959.8|198809.8|695
1609407300000|2020-12-31 09:35:00|199037|198887|198960.3|198810.3|199044.3|198917.2|198939.5|198807.1|654
1609407600000|2020-12-31 09:40:00|198962.3|198812.3|198859.9|198709.9|198962.3|198858.3|198784.9|198662.2|636
1609407900000|2020-12-31 09:45:00|198859|198709|198786.1|198636.1|198859|198709|198752.6|198627.3|552
1609408200000|2020-12-31 09:50:00|198786.6|198636.6|198863|198713|198891.3|198741.3|198674|198570.9|609
1609408500000|2020-12-31 09:55:00|198859.5|198709.5|198772.4|198622.4|198884.9|198752.2|198706.8|198611.6|818
1609408800000|2020-12-31 10:00:00|198785.4|198635.4|198890.4|198740.4|198890.9|198783.1|198702.3|198552.3|742
1609409100000|2020-12-31 10:05:00|198890.2|198740.2|198876.8|198726.8|198910.8|198813.6|198805.8|198706.7|650
1609409400000|2020-12-31 10:10:00|198878.3|198728.3|198754.7|198604.7|198909.2|198804.3|198707.6|198583.5|629
1609409700000|2020-12-31 10:15:00|198761.8|198611.8|198713.7|198563.7|198761.8|198611.8|198704.3|198554.3|583
1609410000000|2020-12-31 10:20:00|198712|198562|198747.3|198597.3|198763.6|198626.9|198664.1|198555.9|609
1609410300000|2020-12-31 10:25:00|198745.7|198595.7|198712|198562|198749.4|198649.7|198665.1|198530.9|647
1609410600000|2020-12-31 10:30:00|198712.3|198562.3|198653.4|198503.4|198725.1|198575.1|198582.7|198477.1|672
1609410900000|2020-12-31 10:35:00|198647.5|198497.5|198622.4|198472.4|198677.2|198563.5|198566.5|198466.8|539
1609411200000|2020-12-31 10:40:00|198623.1|198473.1|198630.2|198480.2|198639.1|198529.1|198546.4|198461.7|422
1609411500000|2020-12-31 10:45:00|198627.8|198477.8|198596.1|198446.1|198627.8|198515.2|198523.3|198420.4|592
1609411800000|2020-12-31 10:50:00|198600.2|198450.2|198646.1|198496.1|198654.1|198504.1|198518|198368|554
1609412100000|2020-12-31 10:55:00|198645.9|198495.9|198638.2|198488.2|198726.7|198617.8|198565.5|198459.1|692
1609412400000|2020-12-31 11:00:00|198640.1|198490.1|198813.8|198663.8|198816.1|198704.4|198606.5|198489.1|621
1609412700000|2020-12-31 11:05:00|198765|198715|198699.5|198649.5|198831.4|198716.8|198699.5|198599|616
1609413000000|2020-12-31 11:10:00|198699.7|198649.7|198493.7|198443.7|198705.4|198655.4|198489.6|198401.5|664
1609413300000|2020-12-31 11:15:00|198487.4|198437.4|198551.1|198401.1|198636.2|198518.3|198484.6|198356|620
1609413600000|2020-12-31 11:20:00|198551.5|198401.5|198561.1|198411.1|198610.8|198460.8|198442.3|198347.3|632
1609413900000|2020-12-31 11:25:00|198560.8|198410.8|198502.8|198352.8|198592|198476.7|198450.4|198339|570
1609414200000|2020-12-31 11:30:00|198500.8|198350.8|198571.2|198421.2|198653.6|198515.3|198449.9|198341.3|601
1609414500000|2020-12-31 11:35:00|198571.6|198421.6|198623.5|198573.5|198675.1|198579.7|198523.8|198411.1|599
1609414800000|2020-12-31 11:40:00|198625.1|198575.1|198516.9|198366.9|198684.9|198575.1|198514.3|198364.3|694
1609415100000|2020-12-31 11:45:00|198518.2|198368.2|198458.3|198408.3|198537.5|198424.5|198449.7|198337.5|589
1609415400000|2020-12-31 11:50:00|198457.9|198407.9|198594.6|198444.6|198602.6|198452.6|198440.3|198358.1|572
1609415700000|2020-12-31 11:55:00|198594.7|198444.7|198917.4|198767.4|198938.4|198824.8|198569.9|198419.9|718
1609416000000|2020-12-31 12:00:00|198916.2|198766.2|198945|198795|199019.8|198869.8|198832.9|198682.9|648
1609416300000|2020-12-31 12:05:00|198944.2|198794.2|199049.8|198899.8|199078.3|198928.3|198844.2|198694.2|749
1609416600000|2020-12-31 12:10:00|199049.9|198899.9|199005.2|198855.2|199054.5|198904.5|198881.4|198731.4|776
1609416900000|2020-12-31 12:15:00|199004.7|198854.7|198984.4|198834.4|199010.5|198860.5|198894.7|198744.7|819
1609417200000|2020-12-31 12:20:00|198983|198833|199096.8|198946.8|199102.8|198952.8|198962.9|198812.9|655
1609417500000|2020-12-31 12:25:00|199097|198947|199166.6|199016.6|199174.8|199068.6|199057.4|198935.3|679
1609417800000|2020-12-31 12:30:00|199172.7|199022.7|199259.1|199109.1|199312.9|199162.9|199164.6|199014.6|702
1609418100000|2020-12-31 12:35:00|199260|199110|199375.1|199225.1|199403|199300.8|199225.7|199097.9|706
1609418400000|2020-12-31 12:40:00|199375|199225|199387.1|199237.1|199458.7|199344.2|199328.7|199204|587
1609418700000|2020-12-31 12:45:00|199388.5|199238.5|199299.5|199149.5|199391.7|199241.7|199269.8|199119.8|861
1609419000000|2020-12-31 12:50:00|199300.7|199150.7|199247.9|199097.9|199301.7|199151.7|199230|199080|824
1609419300000|2020-12-31 12:55:00|199260.4|199110.4|199244.4|199094.4|199289.9|199180.4|199135.8|198985.8|760
1609419600000|2020-12-31 13:00:00|199240.6|199090.6|199066.5|198916.5|199240.6|199133.8|198989.4|198885.8|895
1609419900000|2020-12-31 13:05:00|199067.8|198917.8|199000.5|198950.5|199094.2|199000|198976.4|198870.6|722
1609420200000|2020-12-31 13:10:00|199003.3|198953.3|199043.7|198893.7|199071.1|198955.7|198946.1|198829.3|539
1609420500000|2020-12-31 13:15:00|199044.3|198894.3|198966.3|198916.3|199102.1|199002.2|198957.6|198868.3|633
1609420800000|2020-12-31 13:20:00|198967|198917|198979.2|198829.2|198986.7|198918.4|198878.4|198768|617
1609421100000|2020-12-31 13:25:00|198979.3|198829.3|199018.4|198868.4|199053.7|198943.4|198949.3|198828|641
1609421400000|2020-12-31 13:30:00|199006.6|198856.6|199011.7|198861.7|199140.5|198990.5|198956|198826.5|713
1609421700000|2020-12-31 13:35:00|199012|198862|198820.7|198770.7|199060.5|198925.7|198716.4|198607.9|744
1609422000000|2020-12-31 13:40:00|198820|198770|198742.5|198692.5|198851.1|198801.1|198691.8|198595.2|703
1609422300000|2020-12-31 13:45:00|198742.3|198692.3|198783.3|198633.3|198791.5|198692.3|198632.8|198507|657
1609422600000|2020-12-31 13:50:00|198783.6|198633.6|198700.1|198550.1|198783.7|198652.3|198606.7|198493.2|586
1609422900000|2020-12-31 13:55:00|198695.4|198545.4|198546.5|198496.5|198719.1|198569.1|198487.7|198423.9|707
1609423200000|2020-12-31 14:00:00|198550.5|198500.5|198655.9|198505.9|198664|198545.6|198518|198427.6|683
1609423500000|2020-12-31 14:05:00|198655.2|198505.2|198539.8|198489.8|198656.5|198604|198533.1|198465.8|590
1609423800000|2020-12-31 14:10:00|198544.3|198494.3|198650.4|198500.4|198653.5|198553.9|198532.8|198432.9|486
1609424100000|2020-12-31 14:15:00|198638.3|198488.3|198588|198438|198638.3|198534.9|198503.3|198436|555
1609424400000|2020-12-31 14:20:00|198588.2|198438.2|198540.2|198490.2|198623.3|198514.1|198513.2|198428.1|581
1609424700000|2020-12-31 14:25:00|198543|198493|198524.5|198474.5|198544.5|198494.5|198506.2|198456.2|535
1609425000000|2020-12-31 14:30:00|198524.4|198474.4|198684.8|198534.8|198700.2|198606.1|198516.9|198466.9|802
1609425300000|2020-12-31 14:35:00|198629.3|198579.3|198817.9|198667.9|198876.1|198760.8|198625.5|198533.1|802
1609425600000|2020-12-31 14:40:00|198817.2|198667.2|198630.4|198580.4|198819.6|198710.8|198620.9|198534.3|837
1609425900000|2020-12-31 14:45:00|198629.9|198579.9|198668.3|198518.3|198715.6|198619.8|198546.9|198481|675
1609426200000|2020-12-31 14:50:00|198671|198521|198700.1|198650.1|198700.1|198650.1|198604.9|198520.3|757
1609426500000|2020-12-31 14:55:00|198696.7|198646.7|198711.7|198561.7|198819.5|198725.5|198637.5|198560.8|806
1609426800000|2020-12-31 15:00:00|198705.8|198555.8|198665.3|198615.3|198722|198620.1|198526.6|198476.6|773
1609427100000|2020-12-31 15:05:00|198712.8|198562.8|198707.9|198657.9|198775.3|198659.3|198608.5|198548.2|784
1609427400000|2020-12-31 15:10:00|198707.7|198657.7|198755.3|198605.3|198848.3|198798.3|198705.6|198597.8|770
1609427700000|2020-12-31 15:15:00|198756.6|198606.6|198621.8|198471.8|198794.6|198681.3|198599.1|198449.1|852
1609428000000|2020-12-31 15:20:00|198620|198470|198604.9|198454.9|198620.3|198498.7|198475|198369.1|740
1609428300000|2020-12-31 15:25:00|198601.6|198451.6|198682.8|198532.8|198698|198573.9|198542.2|198446.5|744
1609428600000|2020-12-31 15:30:00|198683.9|198533.9|198662.7|198612.7|198748.1|198667|198568.4|198499.7|810
1609428900000|2020-12-31 15:35:00|198662|198612|198628.4|198578.4|198727.7|198621|198621.4|198526|700
1609429200000|2020-12-31 15:40:00|198629.1|198579.1|198843.8|198693.8|198904|198774|198594.9|198510.3|930
1609429500000|2020-12-31 15:45:00|198847.9|198697.9|198846.3|198696.3|198905.3|198765.8|198739.3|198639.8|884
1609429800000|2020-12-31 15:50:00|198845.6|198695.6|198857.3|198707.3|198863.9|198740.8|198694|198590.8|934
1609430100000|2020-12-31 15:55:00|198865.3|198715.3|199240.8|199190.8|199364.3|199265.9|198780.8|198673.7|1047
1609430400000|2020-12-31 16:00:00|199288.7|199138.7|199187.1|199037.1|199460.7|199373.7|199170.8|199022.5|994
1609430700000|2020-12-31 16:05:00|199189.4|199039.4|199138.7|198988.7|199281.1|199163.9|199082.8|198978.9|899
1609431000000|2020-12-31 16:10:00|199138.8|198988.8|199128.9|198978.9|199215.3|199114.4|199066.7|198964.2|915
1609431300000|2020-12-31 16:15:00|199118.9|198968.9|199035.2|198985.2|199141.4|199020.3|199002.7|198879.3|690
1609431600000|2020-12-31 16:20:00|199036.7|198986.7|198917.6|198867.6|199104.1|198995.3|198917.1|198814.5|786
1609431900000|2020-12-31 16:25:00|198919.4|198869.4|199062|198912|199071.5|198964.3|198840|198736.5|751
1609432200000|2020-12-31 16:30:00|199058.6|198908.6|199224.4|199074.4|199231.3|199084.3|198975.5|198891.9|771
1609432500000|2020-12-31 16:35:00|199224.3|199074.3|199209.1|199159.1|199297.4|199202.5|199174|199069.9|714
1609432800000|2020-12-31 16:40:00|199208.6|199158.6|199243.8|199193.8|199255.9|199195.8|199146.3|199074.8|662
1609433100000|2020-12-31 16:45:00|199240.7|199190.7|199136.6|199086.6|199265.5|199215.5|199128|199040.9|683
1609433400000|2020-12-31 16:50:00|199135.9|199085.9|199155.7|199105.7|199297.1|199204.6|199133.8|199062.1|795
1609433700000|2020-12-31 16:55:00|199155.8|199105.8|199035.9|198885.9|199162.2|199108.8|198964.2|198840.1|710
1609434000000|2020-12-31 17:00:00|199036.3|198886.3|199033.6|198983.6|199129.5|199037.3|198972.7|198885.3|730
1609434300000|2020-12-31 17:05:00|199034.7|198984.7|199054.9|199004.9|199134.6|199047.4|199022.7|198944|595
1609434600000|2020-12-31 17:10:00|199054.7|199004.7|199060.6|199010.6|199066.5|199016.5|199038.5|198988.5|582
1609434900000|2020-12-31 17:15:00|199060|199010|199233.5|199083.5|199253.8|199152.5|199050.7|199000.7|612
1609435200000|2020-12-31 17:20:00|199232.8|199082.8|199507.6|199457.6|199553.6|199465.1|199181.5|199082.8|728
1609435500000|2020-12-31 17:25:00|199513.9|199463.9|199498.5|199448.5|199551.6|199471.7|199362.6|199262.3|711
1609435800000|2020-12-31 17:30:00|199498.2|199448.2|199417.2|199367.2|199528.9|199462.2|199332.7|199234.3|631
1609436100000|2020-12-31 17:35:00|199424.4|199374.4|199458.4|199408.4|199524.2|199441|199417.1|199329.7|685
1609436400000|2020-12-31 17:40:00|199485.5|199435.5|199389.5|199239.5|199509.7|199438|199332.4|199232|599
1609436700000|2020-12-31 17:45:00|199390.1|199240.1|199384.3|199234.3|199466.2|199367|199346|199230.2|660
1609437000000|2020-12-31 17:50:00|199383.1|199233.1|199386.1|199336.1|199435.1|199344.7|199321.5|199229.4|706
1609437300000|2020-12-31 17:55:00|199391.6|199341.6|199498.9|199448.9|199564.5|199473.9|199162.2|199042.8|745
1609437600000|2020-12-31 18:00:00|199507.8|199457.8|199290.6|199240.6|199551|199457.8|199214|199112.7|630
1609437900000|2020-12-31 18:05:00|199290.2|199240.2|199271|199221|199348.4|199244|199210|199114.8|578
1609438200000|2020-12-31 18:10:00|199269.7|199219.7|199306.5|199156.5|199349.1|199248.5|199249.9|199143.6|556
1609438500000|2020-12-31 18:15:00|199326.1|199176.1|199315.1|199265.1|199368.2|199280.6|199278.2|199174.3|602
1609438800000|2020-12-31 18:20:00|199312.3|199262.3|199511.8|199461.8|199559.1|199473.5|199312.3|199235.2|530
1609439100000|2020-12-31 18:25:00|199511.6|199461.6|199501.2|199451.2|199566.6|199480.5|199480|199380.6|577
1609439400000|2020-12-31 18:30:00|199502.1|199452.1|199593.2|199443.2|199610.6|199493.1|199501|199406.9|584
1609439700000|2020-12-31 18:35:00|199591.3|199441.3|199452.7|199402.7|199597.5|199477.3|199449.4|199353.2|507
1609440000000|2020-12-31 18:40:00|199456.1|199406.1|199445.6|199395.6|199601.1|199469.5|199445.6|199352.7|551
1609440300000|2020-12-31 18:45:00|199512.9|199362.9|199642.5|199492.5|199645.2|199541.5|199445.1|199328|465
1609440600000|2020-12-31 18:50:00|199644.5|199494.5|199599.5|199449.5|199645.3|199528.9|199540.2|199416.8|403
1609440900000|2020-12-31 18:55:00|199598.8|199448.8|199557|199407|199598.8|199457.5|199485.4|199359.9|487
1609441200000|2020-12-31 19:00:00|199557.1|199407.1|199589.3|199439.3|199614.8|199514.9|199505.5|199400.3|555
1609441500000|2020-12-31 19:05:00|199590.9|199440.9|199533.8|199483.8|199629.6|199516.6|199473.5|199403.5|421
1609441800000|2020-12-31 19:10:00|199533.4|199483.4|199591.3|199441.3|199624.7|199518.5|199533.4|199407.7|498
1609442100000|2020-12-31 19:15:00|199591.2|199441.2|199668.3|199518.3|199680.6|199572.2|199522.4|199422.5|452
1609442400000|2020-12-31 19:20:00|199668.1|199518.1|199585.4|199435.4|199668.1|199566.3|199577|199431.3|513
1609442700000|2020-12-31 19:25:00|199585.9|199435.9|199538.4|199388.4|199591.3|199474.4|199493.8|199385.4|531
1609443000000|2020-12-31 19:30:00|199538.6|199388.6|199462.2|199312.2|199551.2|199401.2|199436.4|199286.4|598
1609443300000|2020-12-31 19:35:00|199463|199313|199439.7|199289.7|199510.6|199403.4|199414|199277.8|491
1609443600000|2020-12-31 19:40:00|199439.1|199289.1|199426.2|199276.2|199482.8|199364.2|199400.5|199270.4|455
1609443900000|2020-12-31 19:45:00|199427.2|199277.2|199098.1|198948.1|199467.1|199317.1|199084.2|198934.2|564
1609444200000|2020-12-31 19:50:00|199094.1|198944.1|199139.6|198989.6|199159.5|199009.5|199092.9|198942.9|487
1609444500000|2020-12-31 19:55:00|199139.9|198989.9|199054.2|198904.2|199141.3|198991.3|198997.7|198847.7|446
1609444800000|2020-12-31 20:00:00|199054.7|198904.7|199047.4|198897.4|199099.5|198949.5|198944.6|198844.4|547
1609445100000|2020-12-31 20:05:00|199047.7|198897.7|198989.5|198839.5|199058.3|198908.3|198972.8|198822.8|479
1609445400000|2020-12-31 20:10:00|198988.1|198838.1|198896.2|198746.2|198996.9|198846.9|198864.7|198714.7|525
1609445700000|2020-12-31 20:15:00|198896.6|198746.6|198972.5|198822.5|198990.6|198840.6|198862.4|198746.6|410
1609446000000|2020-12-31 20:20:00|198972.6|198822.6|199027.5|198877.5|199080.2|198930.2|198881.6|198749.5|524
1609446300000|2020-12-31 20:25:00|199028.2|198878.2|198935.1|198785.1|199034.1|198884.1|198932.8|198782.8|559
1609446600000|2020-12-31 20:30:00|198935.5|198785.5|198955.7|198805.7|198967.9|198859.1|198858.8|198759.5|446
1609446900000|2020-12-31 20:35:00|198955.5|198805.5|198963.8|198813.8|198984.2|198879.5|198895.6|198763.6|496
1609447200000|2020-12-31 20:40:00|198963.5|198813.5|199034.5|198884.5|199038.7|198917.6|198908.4|198806.4|394
1609447500000|2020-12-31 20:45:00|199034.4|198884.4|199092.6|198942.6|199093.1|198993.6|199027.6|198884.4|506
1609447800000|2020-12-31 20:50:00|199112|198962|199141.9|198991.9|199184|199052.5|199045.8|198925.1|633
1609448100000|2020-12-31 20:55:00|199142.2|198992.2|198928.7|198778.7|199186.9|199050|198885.9|198735.9|718
1609448400000|2020-12-31 21:00:00|198918.9|198768.9|199070.8|198920.8|199124|198974|198918.9|198768.9|698
1609448700000|2020-12-31 21:05:00|199071|198921|199069.1|198919.1|199083.4|198933.4|199041.8|198891.8|427
1609449000000|2020-12-31 21:10:00|199068.2|198918.2|199013.5|198863.5|199105|198955|199004.3|198854.3|391
1609449300000|2020-12-31 21:15:00|199012.2|198862.2|199028.4|198878.4|199074|198924|199006.2|198856.2|362
1609449600000|2020-12-31 21:20:00|199027|198877|198972.5|198822.5|199073.6|198923.6|198953.8|198803.8|280
1609449900000|2020-12-31 21:25:00|198968.3|198818.3|198955.9|198805.9|198983.6|198833.6|198906.8|198756.8|446
1609450200000|2020-12-31 21:30:00|198945.9|198795.9|198913.6|198763.6|198959.5|198809.5|198852|198702|459
1609450500000|2020-12-31 21:35:00|198905.4|198755.4|198810.6|198660.6|198926.2|198776.2|198772.1|198622.1|433
1609450800000|2020-12-31 21:40:00|198793.5|198643.5|198676.1|198526.1|198823.1|198673.1|198640.7|198490.7|416
1609451100000|2020-12-31 21:45:00|198675.2|198525.2|198754.1|198604.1|198845|198653.2|198586.5|198436.5|388
1609451400000|2020-12-31 21:50:00|198749.9|198599.9|198687.1|198537.1|198864|198679.6|198685.8|198517|244
1609451700000|2020-12-31 21:55:00|198687.6|198537.6|198766.5|198616.5|198993.9|198674.9|198662.9|198509|110
1609707600000|2021-01-03 21:00:00|199049|198685|199139|198775|199466.6|199102.6|198991.5|198627.5|16
1609707900000|2021-01-03 21:05:00|199462.6|199098.6|199533.1|199169.1|199533.1|199169.1|199039|198675|36
1609708200000|2021-01-03 21:10:00|199226.1|198862.1|199337.8|198973.8|199517.1|199166|198982.3|198618.3|24
1609708500000|2021-01-03 21:15:00|198952.7|198588.7|199337.8|198973.8|199337.8|198973.8|198943.6|198579.6|7
1609708800000|2021-01-03 21:20:00|198981.5|198617.5|199337.8|198973.8|199337.8|198973.8|198943|198579|19
1609709100000|2021-01-03 21:25:00|198943|198579|199337.8|198973.8|199337.8|198973.8|198943|198579|9
1609709400000|2021-01-03 21:30:00|198977|198613|199337.8|198973.8|199337.8|198973.8|198943|198579|8
1609710000000|2021-01-03 21:40:00|198981.5|198617.5|199337.8|198973.8|199337.8|198973.8|198943|198579|6
1609710300000|2021-01-03 21:45:00|198943|198579|199337.8|198973.8|199337.8|198973.8|198943|198579|7
1609710600000|2021-01-03 21:50:00|198943|198579|199337.8|198973.8|199337.8|198973.8|198943|198579|13
1609710900000|2021-01-03 21:55:00|198943|198579|199337.8|198973.8|199337.8|198973.8|198943|198579|4
1609711200000|2021-01-03 22:00:00|199337.7|198973.7|198994.4|198630.4|199358.7|198994.7|198943|198579|14
1609711500000|2021-01-03 22:05:00|199337.7|198973.7|199046.4|198682.4|199337.7|199025.2|198944.8|198580.8|61
1609711800000|2021-01-03 22:10:00|199287.1|198923.1|199280.6|198916.6|199305|199015|199205|198876.5|93
1609712100000|2021-01-03 22:15:00|199280.2|198916.2|199283.6|198924.6|199303.5|198939.5|199254.3|198890.3|271
1609712400000|2021-01-03 22:20:00|199283.4|198924.4|199269.9|198910.9|199283.4|198924.4|199211.2|198852.2|202
1609712700000|2021-01-03 22:25:00|199246.7|198887.7|199237.7|198878.7|199283|198924|199186.1|198827.1|131
1609713000000|2021-01-03 22:30:00|199238.9|198879.9|199222.1|198863.1|199249.6|198890.6|199160|198801|107
1609713300000|2021-01-03 22:35:00|199193.5|198834.5|199206|198887|199234.6|198895.3|199130.9|198771.9|165
1609713600000|2021-01-03 22:40:00|199177.5|198858.5|199183.9|198864.9|199227.4|198908.4|199165.5|198846.5|235
1609713900000|2021-01-03 22:45:00|199181.3|198862.3|199183.7|198864.7|199232|198913|199156.6|198837.6|228
1609714200000|2021-01-03 22:50:00|199188.9|198869.9|199168.4|198849.4|199225.6|198906.6|199160.1|198841.1|219
1609714500000|2021-01-03 22:55:00|199169.5|198850.5|199206.2|198887.2|199225.4|198906.4|199155.6|198836.6|175
1609714800000|2021-01-03 23:00:00|199130.2|198811.2|198947.7|198797.7|199175.8|198856.8|198925.4|198639.3|517
1609715100000|2021-01-03 23:05:00|198944.8|198794.8|198721.6|198571.6|199035.9|198822.3|198721.2|198530.1|388
1609715400000|2021-01-03 23:10:00|198722.8|198572.8|198720.3|198570.3|198791.9|198641.9|198651.1|198501.1|380
1609715700000|2021-01-03 23:15:00|198710.2|198560.2|198825.2|198675.2|198851.9|198701.9|198710.2|198560.2|420
1609716000000|2021-01-03 23:20:00|198827.4|198677.4|198819.9|198669.9|198881|198731|198782.8|198632.8|369
1609716300000|2021-01-03 23:25:00|198820.1|198670.1|198767.1|198617.1|198820.1|198670.1|198709.4|198559.4|314
1609716600000|2021-01-03 23:30:00|198767.5|198617.5|198658.7|198508.7|198767.5|198617.5|198655.7|198505.7|414
1609716900000|2021-01-03 23:35:00|198658.4|198508.4|198633.5|198483.5|198658.4|198508.4|198614.1|198464.1|361
1609717200000|2021-01-03 23:40:00|198637.3|198487.3|198591.4|198441.4|198637.3|198487.3|198575.2|198425.2|415
1609717500000|2021-01-03 23:45:00|198590.8|198440.8|198620.7|198470.7|198652.6|198502.6|198564.6|198414.6|493
1609717800000|2021-01-03 23:50:00|198619.8|198469.8|198657.5|198507.5|198678.3|198528.3|198573.1|198423.1|554
1609718100000|2021-01-03 23:55:00|198658.5|198508.5|198586.3|198436.3|198674.8|198524.8|198543.3|198393.3|416
1609718400000|2021-01-04 00:00:00|198601.5|198451.5|198590.3|198440.3|198749.2|198599.2|198566.9|198416.9|736
1609718700000|2021-01-04 00:05:00|198588.5|198438.5|198631|198481|198649.3|198499.3|198569.2|198419.2|609
1609719000000|2021-01-04 00:10:00|198630.8|198480.8|198780.1|198630.1|198794.9|198644.9|198619|198469|557
1609719300000|2021-01-04 00:15:00|198780.3|198630.3|198813.5|198663.5|198874.3|198724.3|198769.9|198619.9|643
1609719600000|2021-01-04 00:20:00|198814.2|198664.2|198935.2|198785.2|198944.8|198794.8|198798.4|198648.4|631
1609719900000|2021-01-04 00:25:00|198910|198760|198878.8|198728.8|198918.3|198768.3|198835.5|198685.5|526
1609720200000|2021-01-04 00:30:00|198880.8|198730.8|198979.7|198829.7|198993.1|198843.1|198880.8|198730.8|658
1609720500000|2021-01-04 00:35:00|198982.4|198832.4|198991.3|198841.3|199028.5|198878.5|198956|198806|618
1609720800000|2021-01-04 00:40:00|198991.2|198841.2|198876.2|198726.2|199007.4|198857.4|198872.8|198722.8|650
1609721100000|2021-01-04 00:45:00|198875.9|198725.9|198769.2|198619.2|198877.2|198727.2|198762.8|198612.8|452
1609721400000|2021-01-04 00:50:00|198794.5|198644.5|198715.6|198565.6|198816.5|198666.5|198652.7|198502.7|577
1609721700000|2021-01-04 00:55:00|198711.5|198561.5|198744|198594|198825.7|198675.7|198686.8|198536.8|605
1609722000000|2021-01-04 01:00:00|198744.7|198594.7|198643.1|198493.1|198766.2|198616.2|198641.2|198491.2|627
1609722300000|2021-01-04 01:05:00|198638.9|198488.9|198572.7|198422.7|198648.2|198498.2|198509.6|198394.7|594
1609722600000|2021-01-04 01:10:00|198570.7|198420.7|198590|198440|198615.6|198476.2|198524.6|198411.8|621
1609722900000|2021-01-04 01:15:00|198595.8|198445.8|198620.3|198470.3|198641.5|198491.5|198579.5|198429.5|650
1609723200000|2021-01-04 01:20:00|198621.1|198471.1|198569.4|198419.4|198638.5|198488.5|198561.6|198411.6|548
1609723500000|2021-01-04 01:25:00|198568.9|198418.9|198629.2|198479.2|198650.2|198510.4|198560.4|198414.2|616
1609723800000|2021-01-04 01:30:00|198628.2|198478.2|198656.1|198506.1|198675|198567.9|198592.1|198442.1|637
1609724100000|2021-01-04 01:35:00|198654.1|198504.1|198569.1|198419.1|198654.1|198504.1|198565|198415|454
1609724400000|2021-01-04 01:40:00|198565.9|198415.9|198504.3|198354.3|198579.3|198452.1|198468.5|198321.3|637
1609724700000|2021-01-04 01:45:00|198508.8|198358.8|198461.8|198311.8|198554.3|198404.3|198445.4|198295.4|626
1609725000000|2021-01-04 01:50:00|198459.8|198309.8|198397.7|198247.7|198468.9|198318.9|198369.4|198219.4|635
1609725300000|2021-01-04 01:55:00|198397.4|198247.4|198290.5|198140.5|198416.3|198266.3|198284.7|198134.7|609
1609725600000|2021-01-04 02:00:00|198286.4|198136.4|198179.3|198029.3|198333|198183|198124.1|197997.9|675
1609725900000|2021-01-04 02:05:00|198173|198023|198176.4|198026.4|198203.7|198081.3|198109.6|197989.1|693
1609726200000|2021-01-04 02:10:00|198175.8|198025.8|198056.7|198006.7|198180|198055.3|198043.2|197934.5|641
1609726500000|2021-01-04 02:15:00|198057|198007|198158.9|198008.9|198163.5|198013.5|198037.9|197933.5|528
1609726800000|2021-01-04 02:20:00|198158.1|198008.1|198188.4|198038.4|198216|198066|198154.3|198004.3|553
1609727100000|2021-01-04 02:25:00|198186.4|198036.4|198129.1|197979.1|198201.7|198051.7|198090|197940|507
1609727400000|2021-01-04 02:30:00|198128.1|197978.1|198146.9|197996.9|198150.4|198003.7|198035.2|197928.4|570
1609727700000|2021-01-04 02:35:00|198144.1|197994.1|198160.2|198010.2|198189|198039|198138.5|197988.5|555
1609728000000|2021-01-04 02:40:00|198158.4|198008.4|198087.2|197937.2|198176.5|198026.5|198067.6|197934.8|486
1609728300000|2021-01-04 02:45:00|198086.5|197936.5|198012|197962|198100.4|198000.3|197997.5|197892.1|523
1609728600000|2021-01-04 02:50:00|198064.4|197914.4|198097.6|197947.6|198104.3|197968.2|198017|197904.3|458
1609728900000|2021-01-04 02:55:00|198097.5|197947.5|198069.2|197919.2|198101.6|197951.6|198055|197905|479
1609729200000|2021-01-04 03:00:00|198068.5|197918.5|198067.5|197917.5|198078.1|197928.1|198045.8|197895.8|448
1609729500000|2021-01-04 03:05:00|198067.7|197917.7|197996.9|197846.9|198096|197988.3|197940.2|197845.8|480
1609729800000|2021-01-04 03:10:00|197997.8|197847.8|198013.8|197863.8|198031.3|197912.7|197931.5|197842|456
1609730100000|2021-01-04 03:15:00|198013.4|197863.4|198034.5|197884.5|198066.8|197944.3|197963.3|197851.7|429
1609730400000|2021-01-04 03:20:00|198033.8|197883.8|198014.4|197864.4|198034.7|197916.5|197945|197835.1|502
1609730700000|2021-01-04 03:25:00|198014.3|197864.3|197994.6|197844.6|198036.6|197906.8|197940.8|197830.2|476
1609731000000|2021-01-04 03:30:00|197995.7|197845.7|197992.6|197842.6|198013.7|197878.5|197917.2|197829.6|479
1609731300000|2021-01-04 03:35:00|197992.7|197842.7|197991.4|197841.4|198016.5|197876.5|197925|197826.3|526
1609731600000|2021-01-04 03:40:00|197994.6|197844.6|198027|197877|198030.2|197880.2|197982.9|197832.9|541
1609731900000|2021-01-04 03:45:00|198026.8|197876.8|198007.5|197857.5|198030.3|197880.3|197994.2|197844.2|373
1609732200000|2021-01-04 03:50:00|198008.3|197858.3|198023.1|197873.1|198046.3|197896.3|198005|197855|430
1609732500000|2021-01-04 03:55:00|198023.8|197873.8|198007.7|197857.7|198027.2|197907.7|197954.6|197856.4|415
1609732800000|2021-01-04 04:00:00|198007.4|197857.4|198011.3|197861.3|198027.6|197914.6|197958|197846.3|405
1609733100000|2021-01-04 04:05:00|198013.1|197863.1|198018.9|197868.9|198031.8|197881.8|198004.8|197854.8|469
1609733400000|2021-01-04 04:10:00|198018.6|197868.6|197997.2|197847.2|198021.4|197871.4|197996.7|197846.7|311
1609733700000|2021-01-04 04:15:00|197999.1|197849.1|198025.5|197875.5|198026.2|197920.3|197970.3|197849|381
1609734000000|2021-01-04 04:20:00|198024.5|197874.5|198017.8|197867.8|198050.5|197900.5|198008.2|197858.2|511
1609734300000|2021-01-04 04:25:00|198017|197867|198031.9|197881.9|198034.8|197928.6|197978.6|197846.2|414
1609734600000|2021-01-04 04:30:00|198030.6|197880.6|198145.9|197995.9|198162.8|198012.8|198002.2|197874.5|395
1609734900000|2021-01-04 04:35:00|198144.1|197994.1|198209.8|198059.8|198214|198082.8|198116.1|197966.1|433
1609735200000|2021-01-04 04:40:00|198209.2|198059.2|198182.4|198032.4|198224.5|198123.8|198150.9|198029.1|373
1609735500000|2021-01-04 04:45:00|198182.2|198032.2|198181.6|198031.6|198214.6|198064.6|198170.2|198020.2|407
1609735800000|2021-01-04 04:50:00|198180.1|198030.1|198141.3|197991.3|198189.7|198081.3|198083.2|197981.5|382
1609736100000|2021-01-04 04:55:00|198139.4|197989.4|198119.7|197969.7|198172.8|198062.4|198063|197948|373
1609736400000|2021-01-04 05:00:00|198119|197969|198153.1|198003.1|198161.6|198057.5|198069.5|197966.3|428
1609736700000|2021-01-04 05:05:00|198152.6|198002.6|198143.8|197993.8|198164.3|198060.5|198087.9|197987.4|385
1609737000000|2021-01-04 05:10:00|198140.7|197990.7|198172.7|198022.7|198187.5|198070.6|198099|197990.7|404
1609737300000|2021-01-04 05:15:00|198172.6|198022.6|198216.6|198066.6|198230.7|198085.4|198125.2|198019.6|580
1609737600000|2021-01-04 05:20:00|198215.8|198065.8|198227.9|198077.9|198232.4|198106|198128.6|198034.2|460
1609737900000|2021-01-04 05:25:00|198227.7|198077.7|198222|198072|198231.9|198111.3|198145.2|198032.8|453
1609738200000|2021-01-04 05:30:00|198222.1|198072.1|198250.5|198100.5|198267.3|198117.3|198157.2|198039.5|500
1609738500000|2021-01-04 05:35:00|198249.1|198099.1|198339.9|198189.9|198352.8|198214.7|198221.5|198096|447
1609738800000|2021-01-04 05:40:00|198339.3|198189.3|198395.1|198245.1|198402.1|198283.9|198287.3|198143.6|469
1609739100000|2021-01-04 05:45:00|198396.7|198246.7|198421.9|198271.9|198429.2|198318.3|198361.6|198231.4|350
1609739400000|2021-01-04 05:50:00|198420.9|198270.9|198385.3|198235.3|198425.3|198315.2|198359.7|198226.9|340
1609739700000|2021-01-04 05:55:00|198385.9|198235.9|198273.3|198123.3|198389|198263.5|198200.1|198102.5|602
1609740000000|2021-01-04 06:00:00|198268|198118|198347.7|198197.7|198360.1|198239.2|198198.7|198078.6|682
1609740300000|2021-01-04 06:05:00|198345.8|198195.8|198340.5|198190.5|198369.2|198243|198293|198178.3|519
1609740600000|2021-01-04 06:10:00|198340.8|198190.8|198476.8|198326.8|198495.2|198345.2|198249.7|198153.3|525
1609740900000|2021-01-04 06:15:00|198471.3|198321.3|198591.3|198441.3|198612.5|198476.3|198447.1|198297.5|508
1609741200000|2021-01-04 06:20:00|198588.5|198438.5|198562.5|198412.5|198666.1|198516.1|198537|198399.5|589
1609741500000|2021-01-04 06:25:00|198562.8|198412.8|198681.5|198531.5|198684.7|198550.7|198549.7|198412.8|615
1609741800000|2021-01-04 06:30:00|198682.6|198532.6|198586.7|198436.7|198682.6|198572.1|198525.3|198407.7|559
1609742100000|2021-01-04 06:35:00|198586.6|198436.6|198506.1|198356.1|198627.3|198477.3|198502.1|198352.1|433
1609742400000|2021-01-04 06:40:00|198511.8|198361.8|198484.1|198334.1|198524|198392.5|198426|198299.6|529
1609742700000|2021-01-04 06:45:00|198483.9|198333.9|198440.3|198290.3|198496.5|198346.5|198404.1|198254.1|531
1609743000000|2021-01-04 06:50:00|198440.4|198290.4|198441.8|198291.8|198492.2|198378|198424.3|198274.3|451
1609743300000|2021-01-04 06:55:00|198441.9|198291.9|198379.2|198229.2|198441.9|198307.2|198357.2|198224|570
1609743600000|2021-01-04 07:00:00|198381|198231|198189.1|198039.1|198382.2|198232.2|198154.6|198021.3|739
1609743900000|2021-01-04 07:05:00|198188.9|198038.9|198064|197914|198220.8|198070.8|197993.4|197892.7|640
1609744200000|2021-01-04 07:10:00|198064.8|197914.8|198141.9|197991.9|198144.2|198038.1|198007.1|197899.4|662
1609744500000|2021-01-04 07:15:00|198140|197990|198145.6|197995.6|198175|198043.7|198005.8|197900|646
1609744800000|2021-01-04 07:20:00|198143.2|197993.2|198240.9|198090.9|198292.4|198160.5|198114|197993.2|762
1609745100000|2021-01-04 07:25:00|198241.7|198091.7|198381.4|198231.4|198410.8|198298.2|198180.6|198066.8|688
1609745400000|2021-01-04 07:30:00|198381.3|198231.3|198342.1|198292.1|198407.7|198303.8|198253.3|198165|692
1609745700000|2021-01-04 07:35:00|198337.8|198287.8|198329.2|198279.2|198450|198350.7|198292.2|198185.8|714
1609746000000|2021-01-04 07:40:00|198328.1|198278.1|198301|198251|198446.5|198347.3|198292.7|198216.4|595
1609746300000|2021-01-04 07:45:00|198296.1|198246.1|198373.4|198223.4|198378.9|198277.8|198246.7|198116.4|707
1609746600000|2021-01-04 07:50:00|198373.2|198223.2|198567.8|198417.8|198607|198468.8|198343.2|198223.2|738
1609746900000|2021-01-04 07:55:00|198578.4|198428.4|198391.6|198241.6|198580.2|198435.7|198316.8|198212.1|819
1609747200000|2021-01-04 08:00:00|198394.4|198244.4|198332.8|198182.8|198438.6|198329.7|198159.2|198009.2|886
1609747500000|2021-01-04 08:05:00|198332.2|198182.2|198580.6|198430.6|198585.6|198435.6|198272.7|198122.7|922
1609747800000|2021-01-04 08:10:00|198588|198438|198456|198306|198588|198452.2|198402.9|198299.3|875
1609748100000|2021-01-04 08:15:00|198456.7|198306.7|198187|198037|198464.3|198314.3|198079|197980.4|879
1609748400000|2021-01-04 08:20:00|198184|198034|198339.4|198189.4|198347|198218|198049.8|197936.4|814
1609748700000|2021-01-04 08:25:00|198342|198192|198426.6|198276.6|198429.9|198320.4|198241.9|198149.6|816
1609749000000|2021-01-04 08:30:00|198428.3|198278.3|198330.6|198280.6|198477|198369.2|198248.3|198132.5|913
1609749300000|2021-01-04 08:35:00|198336|198286|198410.3|198260.3|198446.4|198328.8|198193|198097.6|884
1609749600000|2021-01-04 08:40:00|198411.2|198261.2|198306.5|198156.5|198426.4|198328.1|198217.2|198117|754
1609749900000|2021-01-04 08:45:00|198298.1|198148.1|198253.7|198103.7|198301.8|198233.7|198169.9|198065.6|741
1609750200000|2021-01-04 08:50:00|198250.7|198100.7|198001.8|197951.8|198254.8|198143.4|197996.8|197922.9|644
1609750500000|2021-01-04 08:55:00|198001.4|197951.4|197875.4|197825.4|198005.9|197955.9|197870.1|197820.1|633
1609750800000|2021-01-04 09:00:00|197879.5|197829.5|197865|197815|197928.4|197841.2|197819.8|197755.5|658
1609751100000|2021-01-04 09:05:00|197864.6|197814.6|197841.1|197791.1|197924.8|197823.3|197829.3|197753.6|658
1609751400000|2021-01-04 09:10:00|197842.1|197792.1|197814.2|197764.2|197843.8|197793.8|197799.1|197749.1|555
1609751700000|2021-01-04 09:15:00|197812.6|197762.6|197661.8|197611.8|197812.6|197762.6|197637.9|197537.1|681
1609752000000|2021-01-04 09:20:00|197660.4|197610.4|197658.1|197608.1|197729.1|197619.6|197576.5|197501.9|613
1609752300000|2021-01-04 09:25:00|197658.6|197608.6|197616.7|197566.7|197713.6|197648.7|197613.2|197530.8|658
1609752600000|2021-01-04 09:30:00|197594.1|197544.1|197633.9|197583.9|197711.5|197617.2|197571.2|197495.9|695
1609752900000|2021-01-04 09:35:00|197632.7|197582.7|197598.3|197548.3|197698.7|197614|197557.6|197503.4|717
1609753200000|2021-01-04 09:40:00|197596.7|197546.7|197550.9|197500.9|197650.8|197559.2|197550.9|197481.9|705
1609753500000|2021-01-04 09:45:00|197553.2|197503.2|197548.6|197498.6|197745.9|197653.3|197530.5|197447.5|718
1609753800000|2021-01-04 09:50:00|197548.5|197498.5|197554.9|197504.9|197560.3|197510.3|197534.8|197484.8|685
1609754100000|2021-01-04 09:55:00|197552.1|197502.1|197599.8|197549.8|197626.9|197564.6|197536.4|197476.9|663
1609754400000|2021-01-04 10:00:00|197600.6|197550.6|197541.9|197491.9|197645.7|197595.7|197532.6|197482.6|672
1609754700000|2021-01-04 10:05:00|197541.4|197491.4|197547.8|197497.8|197595|197545|197530.7|197480.7|671
1609755000000|2021-01-04 10:10:00|197548.2|197498.2|197587|197537|197687.6|197608.8|197536.6|197486.6|638
1609755300000|2021-01-04 10:15:00|197585.7|197535.7|197775.4|197725.4|197813.5|197750.6|197567.2|197517.2|699
1609755600000|2021-01-04 10:20:00|197775.8|197725.8|197697|197647|197777.1|197727.1|197676.7|197626.7|542
1609755900000|2021-01-04 10:25:00|197696.8|197646.8|197654.2|197604.2|197749.8|197699.8|197632|197582|590
1609756200000|2021-01-04 10:30:00|197653.6|197603.6|197676.1|197626.1|197766.8|197682.8|197621|197538.8|703
1609756500000|2021-01-04 10:35:00|197679.3|197629.3|197766.6|197716.6|197796.5|197746.5|197672.3|197594.2|689
1609756800000|2021-01-04 10:40:00|197775.3|197725.3|197812.7|197762.7|197833.6|197783.6|197755.7|197705.7|674
1609757100000|2021-01-04 10:45:00|197817.2|197767.2|197771.9|197721.9|197836|197786|197750.3|197700.3|605
1609757400000|2021-01-04 10:50:00|197771.6|197721.6|197681.6|197631.6|197837.3|197787.3|197634.2|197584.2|730
1609757700000|2021-01-04 10:55:00|197680.3|197630.3|197753.1|197703.1|197756.7|197706.7|197663.3|197613.3|634
1609758000000|2021-01-04 11:00:00|197751.5|197701.5|197627|197577|197758.4|197708.4|197596.2|197525.2|768
1609758300000|2021-01-04 11:05:00|197628|197578|197663.1|197613.1|197666.2|197616.2|197558|197508|692
1609758600000|2021-01-04 11:10:00|197663|197613|197665.3|197615.3|197673.2|197623.2|197587.7|197537.7|620
1609758900000|2021-01-04 11:15:00|197656.9|197606.9|197828.6|197778.6|197907.5|197807.6|197591.4|197541.4|710
1609759200000|2021-01-04 11:20:00|197824|197774|197772.6|197722.6|197858.3|197808.3|197696.9|197625.1|697
1609759500000|2021-01-04 11:25:00|197771.4|197721.4|197704.7|197654.7|197829.5|197779.5|197691|197604|653
1609759800000|2021-01-04 11:30:00|197702.8|197652.8|197701.2|197651.2|197836.1|197747.4|197686.9|197590|661
1609760100000|2021-01-04 11:35:00|197701.8|197651.8|197707.2|197657.2|197709.3|197659.3|197575.9|197525.9|601
1609760400000|2021-01-04 11:40:00|197703.7|197653.7|197710.1|197660.1|197749.5|197699.5|197690.3|197640.3|647
1609760700000|2021-01-04 11:45:00|197710.5|197660.5|197502.1|197452.1|197764.1|197714.1|197386.3|197293|749
1609761000000|2021-01-04 11:50:00|197501.8|197451.8|197492.8|197442.8|197526.9|197476.9|197175.5|197074.8|729
1609761300000|2021-01-04 11:55:00|197488.8|197438.8|197714.6|197664.6|197722.3|197672.3|197485|197435|703
1609761600000|2021-01-04 12:00:00|197718.6|197668.6|197714.1|197664.1|197799.6|197749.6|197653.2|197603.2|775
1609761900000|2021-01-04 12:05:00|197712.8|197662.8|197853.8|197803.8|197891.9|197841.9|197706|197656|799
1609762200000|2021-01-04 12:10:00|197849.1|197799.1|197773.8|197723.8|197890.4|197840.4|197755.5|197705.5|764
1609762500000|2021-01-04 12:15:00|197774.4|197724.4|197708.3|197658.3|197812.5|197762.5|197689.2|197639.2|800
1609762800000|2021-01-04 12:20:00|197710|197660|197728.3|197678.3|197832.1|197782.1|197683.1|197633.1|704
1609763100000|2021-01-04 12:25:00|197728|197678|197619.6|197569.6|197767.2|197717.2|197615.2|197565.2|629
1609763400000|2021-01-04 12:30:00|197619.5|197569.5|197533.1|197483.1|197632.6|197582.6|197510.6|197460.6|719
1609763700000|2021-01-04 12:35:00|197528.6|197478.6|197600.8|197550.8|197602.8|197552.8|197503.4|197453.4|814
1609764000000|2021-01-04 12:40:00|197599.6|197549.6|197703.6|197653.6|197711.2|197661.2|197581.5|197531.5|712
1609764300000|2021-01-04 12:45:00|197702.5|197652.5|197870.1|197820.1|197899.9|197849.9|197658|197608|730
1609764600000|2021-01-04 12:50:00|197860.9|197810.9|197876.8|197826.8|197889.8|197839.8|197824.8|197774.8|688
1609764900000|2021-01-04 12:55:00|197876.4|197826.4|197659.5|197609.5|197883.2|197833.2|197640|197590|735
1609765200000|2021-01-04 13:00:00|197659.3|197609.3|197739|197689|197745.5|197695.5|197591.6|197541.6|679
1609765500000|2021-01-04 13:05:00|197738.5|197688.5|197746.9|197696.9|197798.2|197748.2|197720.9|197670.9|713
1609765800000|2021-01-04 13:10:00|197745.5|197695.5|197674.8|197624.8|197749.4|197699.4|197606.6|197556.6|632
1609766100000|2021-01-04 13:15:00|197673.9|197623.9|197795.2|197745.2|197842.6|197792.6|197654.6|197604.6|649
1609766400000|2021-01-04 13:20:00|197780.8|197730.8|197760.3|197710.3|197846.5|197796.5|197697|197647|710
1609766700000|2021-01-04 13:25:00|197760.8|197710.8|197884.4|197834.4|197885.8|197835.8|197723.3|197673.3|750
1609767000000|2021-01-04 13:30:00|197886.3|197836.3|197768.4|197718.4|197886.3|197836.3|197759.3|197709.3|697
1609767300000|2021-01-04 13:35:00|197768.5|197718.5|197730.4|197680.4|197773.8|197723.8|197645.1|197595.1|833
1609767600000|2021-01-04 13:40:00|197730.2|197680.2|197757.9|197707.9|197806.5|197756.5|197729.4|197679.4|705
1609767900000|2021-01-04 13:45:00|197752.8|197702.8|197620.9|197570.9|197752.8|197702.8|197560.3|197510.3|764
1609768200000|2021-01-04 13:50:00|197625.4|197575.4|197711|197661|197713|197663|197554.1|197504.1|583
1609768500000|2021-01-04 13:55:00|197712.7|197662.7|197682.6|197632.6|197787.4|197737.4|197670.9|197620.9|645
1609768800000|2021-01-04 14:00:00|197681.3|197631.3|197522.1|197472.1|197681.3|197631.3|197454.6|197404.6|809
1609769100000|2021-01-04 14:05:00|197520.7|197470.7|197476.8|197426.8|197577.9|197527.9|197451.1|197401.1|760
1609769400000|2021-01-04 14:10:00|197477.1|197427.1|197455|197405|197501.8|197451.8|197424.6|197374.6|717
1609769700000|2021-01-04 14:15:00|197452.6|197402.6|197646.7|197596.7|197663.9|197613.9|197450.3|197400.3|851
1609770000000|2021-01-04 14:20:00|197644.8|197594.8|197490.6|197440.6|197664.8|197614.8|197374|197324|771
1609770300000|2021-01-04 14:25:00|197488.5|197438.5|197516.4|197466.4|197558.4|197508.4|197466.4|197416.4|872
1609770600000|2021-01-04 14:30:00|197518.6|197468.6|197563.9|197513.9|197663.8|197613.8|197433|197383|1007
1609770900000|2021-01-04 14:35:00|197563.8|197513.8|197639.1|197589.1|197670|197620|197527.3|197477.3|1012
1609771200000|2021-01-04 14:40:00|197642.4|197592.4|197549.5|197399.5|197700|197650|197446.7|197361.9|951
1609771500000|2021-01-04 14:45:00|197489.9|197439.9|197361.9|197311.9|197538.6|197439.9|197286.8|197236.8|935
1609771800000|2021-01-04 14:50:00|197361.3|197311.3|197644.3|197594.3|197715.5|197665.5|197341.1|197291.1|1005
1609772100000|2021-01-04 14:55:00|197643.9|197593.9|197624.3|197574.3|197691.1|197641.1|197569.2|197519.2|1053
1609772400000|2021-01-04 15:00:00|197613.2|197563.2|197754.3|197704.3|197795.7|197745.7|197570.2|197511.5|984
1609772700000|2021-01-04 15:05:00|197755|197705|197956.7|197906.7|198003.9|197953.9|197692.9|197642.9|1013
1609773000000|2021-01-04 15:10:00|197954.6|197904.6|197968.5|197918.5|197994|197944|197901.5|197851.5|952
1609773300000|2021-01-04 15:15:00|197968.4|197918.4|197843.3|197793.3|198004.7|197954.7|197718.4|197668.4|964
1609773600000|2021-01-04 15:20:00|197841|197791|197962.4|197912.4|198053.8|198003.8|197795.3|197745.3|964
1609773900000|2021-01-04 15:25:00|197962.2|197912.2|198316|198266|198319.9|198269.9|197956.8|197906.8|978
1609774200000|2021-01-04 15:30:00|198314.7|198264.7|198350|198300|198450.4|198400.4|198295.1|198245.1|1020
1609774500000|2021-01-04 15:35:00|198349.6|198299.6|198456.1|198406.1|198504|198454|198349.5|198299.5|973
1609774800000|2021-01-04 15:40:00|198456.9|198406.9|198447.9|198397.9|198496.6|198446.6|198397.7|198347.7|977
1609775100000|2021-01-04 15:45:00|198443.7|198393.7|198364.1|198314.1|198661.1|198611.1|198333.5|198283.5|1034
1609775400000|2021-01-04 15:50:00|198363.3|198313.3|198530.7|198480.7|198577.6|198527.6|198350.2|198300.2|1045
1609775700000|2021-01-04 15:55:00|198528.9|198478.9|198685.9|198635.9|198764.8|198714.8|198515.4|198465.4|1040
1609776000000|2021-01-04 16:00:00|198685.6|198635.6|198655.1|198605.1|198706.5|198656.5|198512.6|198462.6|1099
1609776300000|2021-01-04 16:05:00|198651.3|198601.3|198805.1|198755.1|198805.5|198755.5|198626.3|198576.3|1065
1609776600000|2021-01-04 16:10:00|198804|198754|198634|198584|198859.6|198809.6|198628.2|198578.2|1033
1609776900000|2021-01-04 16:15:00|198634.7|198584.7|198566.5|198516.5|198689.1|198639.1|198507.3|198457.3|1013
1609777200000|2021-01-04 16:20:00|198566.4|198516.4|198698.3|198648.3|198718|198668|198532.5|198482.5|969
1609777500000|2021-01-04 16:25:00|198707.2|198657.2|198647|198597|198715.3|198665.3|198585.2|198535.2|887
1609777800000|2021-01-04 16:30:00|198654.1|198604.1|198875.6|198825.6|198909.3|198859.3|198601.5|198551.5|956
1609778100000|2021-01-04 16:35:00|198872.2|198822.2|199045.1|198995.1|199045.1|198995.1|198853.8|198803.8|958
1609778400000|2021-01-04 16:40:00|199050.9|199000.9|199007|198957|199071.7|199021.7|198957.6|198907.6|986
1609778700000|2021-01-04 16:45:00|199006.8|198956.8|199162.4|199112.4|199172.8|199122.8|199000.3|198950.3|905
1609779000000|2021-01-04 16:50:00|199163.3|199113.3|199452.3|199402.3|199457.9|199407.9|199076.2|199026.2|934
1609779300000|2021-01-04 16:55:00|199455.8|199405.8|199437.7|199387.7|199519.2|199452.3|199392.7|199342.7|1004
1609779600000|2021-01-04 17:00:00|199445|199395|199442.3|199392.3|199488.8|199438.8|199354|199304|938
1609779900000|2021-01-04 17:05:00|199440.7|199390.7|199407.1|199357.1|199447.4|199397.4|199258.3|199208.3|982
1609780200000|2021-01-04 17:10:00|199410.3|199360.3|199493.6|199443.6|199626.4|199576.4|199391.3|199341.3|970
1609780500000|2021-01-04 17:15:00|199500.4|199450.4|199268.1|199218.1|199603.2|199553.2|199222.1|199172.1|997
1609780800000|2021-01-04 17:20:00|199271.2|199221.2|199033.7|198983.7|199299.6|199249.6|199013.8|198963.8|993
1609781100000|2021-01-04 17:25:00|199039.2|198989.2|199184.9|199034.9|199193|199108.1|198931.6|198855.8|972
1609781400000|2021-01-04 17:30:00|199187.2|199037.2|199261|199211|199384.8|199334.8|199147.1|199037.2|953
1609781700000|2021-01-04 17:35:00|199261.6|199211.6|199037.5|198987.5|199280.3|199230.3|199036.5|198986.5|919
1609782000000|2021-01-04 17:40:00|199036.9|198986.9|199037.3|198987.3|199169.5|199119.5|199009.3|198959.3|915
1609782300000|2021-01-04 17:45:00|199038.3|198988.3|199035.1|198985.1|199128.9|199078.9|199021.9|198971.9|886
1609782600000|2021-01-04 17:50:00|199031.6|198981.6|198630.7|198580.7|199064|199014|198619.1|198569.1|948
1609782900000|2021-01-04 17:55:00|198628.1|198578.1|198788.6|198738.6|198816.7|198766.7|198609.2|198559.2|913
1609783200000|2021-01-04 18:00:00|198783.4|198733.4|198477.7|198427.7|198799.7|198749.7|198473.3|198423.3|904
1609783500000|2021-01-04 18:05:00|198476.6|198426.6|198510.5|198460.5|198681.7|198631.7|198420.6|198370.6|850
1609783800000|2021-01-04 18:10:00|198509.8|198459.8|198467.9|198417.9|198517.8|198467.8|198418.5|198368.5|756
1609784100000|2021-01-04 18:15:00|198472.6|198422.6|198556.9|198506.9|198567.2|198517.2|198456.7|198406.7|789
1609784400000|2021-01-04 18:20:00|198556.6|198506.6|198520.3|198470.3|198691.7|198641.7|198498.5|198448.5|747
1609784700000|2021-01-04 18:25:00|198520.9|198470.9|198444.5|198394.5|198527|198477|198426.9|198376.9|862
1609785000000|2021-01-04 18:30:00|198447.6|198397.6|198496.2|198446.2|198546.3|198496.3|198438.8|198388.8|794
1609785300000|2021-01-04 18:35:00|198496|198446|198486|198436|198540.7|198490.7|198437|198387|887
1609785600000|2021-01-04 18:40:00|198483.8|198433.8|198568.4|198518.4|198659.3|198609.3|198483.8|198433.8|844
1609785900000|2021-01-04 18:45:00|198572.3|198522.3|198494.6|198444.6|198574.6|198524.6|198493.1|198443.1|726
1609786200000|2021-01-04 18:50:00|198497.4|198447.4|198462.5|198412.5|198576.8|198526.8|198453.5|198403.5|756
1609786500000|2021-01-04 18:55:00|198463.1|198413.1|198462.8|198412.8|198498.2|198448.2|198442.9|198392.9|748
1609786800000|2021-01-04 19:00:00|198464.4|198414.4|198501|198451|198533.3|198483.3|198463.6|198413.6|837
1609787100000|2021-01-04 19:05:00|198500.1|198450.1|198884.8|198834.8|198977.5|198927.5|198492.6|198442.6|822
1609787400000|2021-01-04 19:10:00|198885|198835|198859.1|198809.1|198978|198928|198814.9|198764.9|760
1609787700000|2021-01-04 19:15:00|198858.6|198808.6|198872.5|198822.5|198920.7|198870.7|198771.6|198721.6|852
1609788000000|2021-01-04 19:20:00|198872.7|198822.7|198879.6|198829.6|198899.6|198849.6|198844.1|198794.1|737
1609788300000|2021-01-04 19:25:00|198879.3|198829.3|198878.2|198828.2|198926.2|198876.2|198854.5|198804.5|769
1609788600000|2021-01-04 19:30:00|198881|198831|198874.1|198824.1|198920.5|198870.5|198863.9|198813.9|807
1609788900000|2021-01-04 19:35:00|198875.3|198825.3|198975.3|198925.3|198980.8|198930.8|198842.7|198792.7|688
1609789200000|2021-01-04 19:40:00|198976|198926|199211.6|199161.6|199214.7|199164.7|198967|198917|704
1609789500000|2021-01-04 19:45:00|199212.2|199162.2|199312.1|199262.1|199315.5|199265.5|199211.9|199161.9|860
1609789800000|2021-01-04 19:50:00|199314.4|199264.4|199458.3|199408.3|199478.3|199428.3|199300|199250|775
1609790100000|2021-01-04 19:55:00|199457.4|199407.4|199086.5|199036.5|199510.6|199460.6|199077.6|199027.6|915
1609790400000|2021-01-04 20:00:00|199100.6|199050.6|199548.1|199498.1|199583|199533|199100.6|199050.6|876
1609790700000|2021-01-04 20:05:00|199547.9|199497.9|199531.9|199481.9|199606.4|199507.1|199404.3|199317.9|899
1609791000000|2021-01-04 20:10:00|199530.7|199480.7|199326.3|199276.3|199551|199501|199300.2|199243.9|871
1609791300000|2021-01-04 20:15:00|199322.3|199272.3|199361.8|199311.8|199499.4|199418.1|199322.3|199239|799
1609791600000|2021-01-04 20:20:00|199361.1|199311.1|199525.2|199475.2|199525.5|199475.5|199360.4|199310.4|681
1609791900000|2021-01-04 20:25:00|199530.9|199480.9|199707.1|199657.1|199716.2|199666.2|199476.7|199386.6|779
1609792200000|2021-01-04 20:30:00|199704.6|199654.6|199810.3|199760.3|199981.9|199895.8|199667.2|199617.2|875
1609792500000|2021-01-04 20:35:00|199808.9|199758.9|199779.9|199629.9|199971.8|199891.5|199734|199624.3|821
1609792800000|2021-01-04 20:40:00|199784|199634|199789.7|199739.7|199834.5|199784.5|199645.4|199549.4|815
1609793100000|2021-01-04 20:45:00|199795.3|199745.3|199879|199729|199919.3|199831.1|199734.1|199633.1|735
1609793400000|2021-01-04 20:50:00|199888.8|199738.8|199716.9|199666.9|199920.6|199841.8|199670.9|199571.2|788
1609793700000|2021-01-04 20:55:00|199710.7|199660.7|199584.6|199534.6|199837.7|199767.5|199571.4|199521.4|893
1609794000000|2021-01-04 21:00:00|199599.9|199549.9|199710.9|199660.9|199749.7|199664|199571.7|199479|855
1609794300000|2021-01-04 21:05:00|199710.5|199660.5|199930.5|199780.5|199933.4|199841.8|199703.4|199651.6|703
1609794600000|2021-01-04 21:10:00|199929|199779|199798.5|199748.5|199929.5|199779.5|199761.9|199660.1|712
1609794900000|2021-01-04 21:15:00|199798.8|199748.8|199862.1|199712.1|199887.7|199788|199785.4|199679.1|481
1609795200000|2021-01-04 21:20:00|199862.3|199712.3|199836|199686|199884.3|199787.2|199736.5|199672.4|454
1609795500000|2021-01-04 21:25:00|199837|199687|199872.2|199722.2|199885|199771.9|199811.7|199661.7|504
1609795800000|2021-01-04 21:30:00|199874.3|199724.3|199744.4|199694.4|199890.4|199740.4|199744.4|199627.5|757
1609796100000|2021-01-04 21:35:00|199745.6|199695.6|199859.5|199709.5|199897.9|199783.8|199742.9|199642.2|675
1609796400000|2021-01-04 21:40:00|199859.3|199709.3|199828.9|199678.9|199879.4|199769.8|199797.4|199678.9|505
1609796700000|2021-01-04 21:45:00|199844.5|199694.5|199832.3|199682.3|199869.1|199719.1|199824.4|199674.4|667
1609797000000|2021-01-04 21:50:00|199835.6|199685.6|199838.1|199688.1|199846.8|199696.8|199820.7|199670.7|298
1609797300000|2021-01-04 21:55:00|199839.4|199689.4|199865.6|199546.6|199866.2|199690.8|199726.6|199407.6|394
1609797600000|2021-01-04 22:00:00|199824.5|199505.5|199740.7|199421.7|199845|199526|199740.7|199421.7|63
1609797900000|2021-01-04 22:05:00|199725.5|199406.5|199782.3|199463.3|199876.4|199557.4|199725.5|199406.5|201
1609798200000|2021-01-04 22:10:00|199758.6|199439.6|199740.5|199421.5|199794.1|199475.1|199680.5|199361.5|216
1609798500000|2021-01-04 22:15:00|199741.1|199422.1|199752.2|199433.2|199781.2|199462.2|199733.9|199414.9|142
1609798800000|2021-01-04 22:20:00|199750.6|199431.6|199751.8|199432.8|199820.6|199501.6|199590|199271|238
1609799100000|2021-01-04 22:25:00|199751.7|199432.7|199761.2|199442.2|199810.3|199491.3|199742.2|199423.2|141
1609799400000|2021-01-04 22:30:00|199761.1|199442.1|199776|199457|199819.7|199500.7|199755.8|199436.8|245
1609799700000|2021-01-04 22:35:00|199775.9|199456.9|199792.1|199473.1|199895.3|199576.3|199671.7|199352.7|216
1609800000000|2021-01-04 22:40:00|199743.6|199424.6|199780.7|199461.7|199826.8|199507.8|199701.9|199382.9|247
1609800300000|2021-01-04 22:45:00|199772.6|199453.6|199782.9|199463.9|199844.6|199525.6|199708.7|199389.7|161
1609800600000|2021-01-04 22:50:00|199665.1|199346.1|199732.8|199413.8|199818.7|199499.7|199665.1|199346.1|229
1609800900000|2021-01-04 22:55:00|199734.3|199415.3|199735.8|199416.8|199822.6|199503.6|199686.2|199367.2|246
1609801200000|2021-01-04 23:00:00|199739.7|199420.7|199882.9|199732.9|199890.9|199740.9|199727.7|199408.7|606
1609801500000|2021-01-04 23:05:00|199889.5|199739.5|199857|199707|199889.5|199739.5|199847.5|199697.5|313
1609801800000|2021-01-04 23:10:00|199857.6|199707.6|199691.1|199541.1|199858.7|199708.7|199686|199536|462
1609802100000|2021-01-04 23:15:00|199691.5|199541.5|199694.9|199544.9|199729.8|199579.8|199646.1|199496.1|402
1609802400000|2021-01-04 23:20:00|199695.1|199545.1|199694.8|199544.8|199720.8|199570.8|199667|199517|449
1609802700000|2021-01-04 23:25:00|199695.8|199545.8|199833.2|199683.2|199855.3|199705.3|199694.7|199544.7|403
1609803000000|2021-01-04 23:30:00|199833.1|199683.1|199632|199482|199833.1|199683.1|199611.8|199461.8|479
1609803300000|2021-01-04 23:35:00|199631.3|199481.3|199690.1|199540.1|199705.7|199555.7|199612.4|199462.4|393
1609803600000|2021-01-04 23:40:00|199692|199542|199661.8|199511.8|199692|199542|199645.7|199495.7|349
1609803900000|2021-01-04 23:45:00|199655.3|199505.3|199515|199365|199665.9|199515.9|199506.5|199356.5|450
1609804200000|2021-01-04 23:50:00|199508.5|199358.5|199552.4|199402.4|199601.4|199451.4|199505.6|199355.6|469
1609804500000|2021-01-04 23:55:00|199553.1|199403.1|199501.2|199351.2|199559.4|199409.4|199496.4|199346.4|369
1609804800000|2021-01-05 00:00:00|199501.6|199351.6|199541.4|199391.4|199583.4|199433.4|199481.2|199331.2|656
1609805100000|2021-01-05 00:05:00|199540.9|199390.9|199459.2|199309.2|199585.1|199435.1|199413.9|199293.5|613
1609805400000|2021-01-05 00:10:00|199458.8|199308.8|199445.7|199295.7|199474|199338.8|199388.8|199256.2|470
1609805700000|2021-01-05 00:15:00|199446.9|199296.9|199471.6|199321.6|199508.2|199358.2|199427.8|199277.8|489
1609806000000|2021-01-05 00:20:00|199465.8|199315.8|199453.4|199303.4|199483.3|199359.8|199407.5|199293.1|385
1609806300000|2021-01-05 00:25:00|199453.3|199303.3|199351.7|199201.7|199460.6|199353.4|199349.4|199199.4|400
1609806600000|2021-01-05 00:30:00|199349.1|199199.1|199362.6|199212.6|199381.6|199271.9|199283.9|199166.1|502
1609806900000|2021-01-05 00:35:00|199361.6|199211.6|199344.2|199194.2|199381.2|199231.2|199315.5|199165.5|407
1609807200000|2021-01-05 00:40:00|199344.8|199194.8|199310.2|199160.2|199353.1|199233.5|199280.8|199137.7|432
1609807500000|2021-01-05 00:45:00|199310.4|199160.4|199285.9|199135.9|199338.6|199188.6|199280.6|199130.6|475
1609807800000|2021-01-05 00:50:00|199285.8|199135.8|199365|199215|199367.8|199217.8|199251.5|199101.5|644
1609808100000|2021-01-05 00:55:00|199364.9|199214.9|199361.8|199211.8|199422|199272|199354.1|199204.1|512
1609808400000|2021-01-05 01:00:00|199362.1|199212.1|199198.9|199048.9|199378.5|199228.5|199192.6|199048.6|658
1609808700000|2021-01-05 01:05:00|199198.1|199048.1|199174.1|199024.1|199203.1|199053.1|199151.2|199001.2|498
1609809000000|2021-01-05 01:10:00|199170.5|199020.5|198992.5|198842.5|199178|199055.8|198958.1|198808.1|634
1609809300000|2021-01-05 01:15:00|198991.5|198841.5|198894.6|198744.6|199072.5|198922.5|198824|198674|714
1609809600000|2021-01-05 01:20:00|198894.2|198744.2|198953.8|198803.8|198955.2|198805.2|198886.3|198736.3|549
1609809900000|2021-01-05 01:25:00|198955.4|198805.4|198929.6|198779.6|198998|198848|198923.3|198773.3|630
1609810200000|2021-01-05 01:30:00|198929.8|198779.8|199017.6|198867.6|199076|198926|198926.7|198776.7|728
1609810500000|2021-01-05 01:35:00|199017.3|198867.3|199057.8|198907.8|199106.8|198956.8|199017.3|198867.3|667
1609810800000|2021-01-05 01:40:00|199060.8|198910.8|198990.5|198840.5|199083|198933|198956.7|198806.7|602
1609811100000|2021-01-05 01:45:00|198992.1|198842.1|198989.3|198839.3|199058|198908|198961.1|198811.1|677
1609811400000|2021-01-05 01:50:00|198991|198841|199082.8|198932.8|199083.1|198933.1|198980.4|198830.4|617
1609811700000|2021-01-05 01:55:00|199077.1|198927.1|199084.2|198934.2|199134.4|198984.4|198990.7|198840.7|552
1609812000000|2021-01-05 02:00:00|199084.9|198934.9|199037.2|198887.2|199092.6|198942.6|198996.4|198846.4|604
1609812300000|2021-01-05 02:05:00|199036.3|198886.3|198997.1|198847.1|199086|198936|198992.4|198842.4|646
1609812600000|2021-01-05 02:10:00|198996.6|198846.6|198838.6|198688.6|198996.7|198846.7|198828.1|198678.1|720
1609812900000|2021-01-05 02:15:00|198839.5|198689.5|198910|198760|198937.7|198787.7|198831.7|198681.7|625
1609813200000|2021-01-05 02:20:00|198908.9|198758.9|198892.6|198742.6|198954|198804|198878.3|198728.3|667
1609813500000|2021-01-05 02:25:00|198894.1|198744.1|198780.3|198630.3|198898.9|198748.9|198710.9|198610.8|652
1609813800000|2021-01-05 02:30:00|198775.8|198625.8|198801.5|198651.5|198814.8|198664.8|198715.7|198565.7|586
1609814100000|2021-01-05 02:35:00|198800.7|198650.7|198686.3|198536.3|198809.9|198659.9|198677.4|198527.4|566
1609814400000|2021-01-05 02:40:00|198678.6|198528.6|198635.5|198485.5|198725.8|198575.8|198610.9|198460.9|566
1609814700000|2021-01-05 02:45:00|198639.6|198489.6|198703.9|198553.9|198746.5|198596.5|198638.8|198488.8|644
1609815000000|2021-01-05 02:50:00|198703.8|198553.8|198709.6|198559.6|198712.9|198571.7|198621.7|198495.8|585
1609815300000|2021-01-05 02:55:00|198711.1|198561.1|198668.2|198518.2|198713.8|198563.8|198618.8|198468.8|627
1609815600000|2021-01-05 03:00:00|198668.3|198518.3|198644.5|198494.5|198668.3|198518.3|198612.5|198462.5|477
1609815900000|2021-01-05 03:05:00|198643.2|198493.2|198594.1|198444.1|198644.4|198494.4|198581.4|198431.4|420
1609816200000|2021-01-05 03:10:00|198594.2|198444.2|198534.9|198384.9|198602.2|198452.2|198490.5|198340.5|654
1609816500000|2021-01-05 03:15:00|198535.4|198385.4|198547.3|198397.3|198557.2|198422.5|198472.5|198362.6|523
1609816800000|2021-01-05 03:20:00|198546.6|198396.6|198627.3|198477.3|198627.3|198524|198522.2|198391.9|414
1609817100000|2021-01-05 03:25:00|198625.6|198475.6|198570.8|198420.8|198635.9|198485.9|198551.3|198401.3|441
1609817400000|2021-01-05 03:30:00|198575|198425|198559.5|198409.5|198575|198425|198496.8|198346.8|460
1609817700000|2021-01-05 03:35:00|198555.4|198405.4|198621.7|198471.7|198634.8|198513.7|198539.6|198389.6|405
1609818000000|2021-01-05 03:40:00|198620.4|198470.4|198680.5|198530.5|198727.4|198577.4|198620.4|198470.4|539
1609818300000|2021-01-05 03:45:00|198680.1|198530.1|198778.5|198628.5|198784.6|198676.8|198663.2|198513.2|672
1609818600000|2021-01-05 03:50:00|198777.3|198627.3|198840.5|198690.5|198849|198750.2|198777.3|198627.3|652
1609818900000|2021-01-05 03:55:00|198841.2|198691.2|198747.8|198597.8|198841.2|198691.2|198729.5|198592.9|611
1609819200000|2021-01-05 04:00:00|198747|198597|198751.6|198601.6|198763.3|198613.3|198718.4|198568.4|532
1609819500000|2021-01-05 04:05:00|198748.9|198598.9|198792.3|198642.3|198794.9|198644.9|198740.8|198590.8|507
1609819800000|2021-01-05 04:10:00|198794.2|198644.2|198866.7|198716.7|198892.2|198742.2|198792.6|198642.6|699
1609820100000|2021-01-05 04:15:00|198866.3|198716.3|198776.5|198626.5|198931.9|198781.9|198770.8|198620.8|574
1609820400000|2021-01-05 04:20:00|198778.1|198628.1|198783.6|198633.6|198789.9|198639.9|198752.8|198602.8|568
1609820700000|2021-01-05 04:25:00|198780.2|198630.2|198798.2|198648.2|198812.3|198662.3|198757.8|198607.8|525
1609821000000|2021-01-05 04:30:00|198799.2|198649.2|198771.9|198621.9|198810.3|198704.5|198721.1|198571.1|589
1609821300000|2021-01-05 04:35:00|198768.5|198618.5|198771.6|198621.6|198794.9|198644.9|198716.4|198566.4|494
1609821600000|2021-01-05 04:40:00|198768|198618|198772.4|198622.4|198818|198668|198750.7|198600.7|518
1609821900000|2021-01-05 04:45:00|198771.1|198621.1|198700.5|198550.5|198781.7|198631.7|198696.3|198546.3|481
1609822200000|2021-01-05 04:50:00|198701|198551|198722.2|198572.2|198733.3|198583.3|198697.6|198547.6|411
1609822500000|2021-01-05 04:55:00|198723|198573|198731.8|198581.8|198774.6|198659.8|198666.5|198548.8|511
1609822800000|2021-01-05 05:00:00|198733.7|198583.7|198702.6|198552.6|198749.1|198608.3|198658.3|198538.8|638
1609823100000|2021-01-05 05:05:00|198702.9|198552.9|198637.4|198487.4|198726.8|198576.8|198601|198451|639
1609823400000|2021-01-05 05:10:00|198638.9|198488.9|198616.2|198466.2|198642.9|198526.1|198576.1|198450.1|543
1609823700000|2021-01-05 05:15:00|198616.4|198466.4|198580.7|198430.7|198669.3|198527.1|198567.7|198417.7|603
1609824000000|2021-01-05 05:20:00|198580.8|198430.8|198580.9|198430.9|198602.5|198489.7|198533.6|198419.2|459
1609824300000|2021-01-05 05:25:00|198578.9|198428.9|198593.8|198443.8|198604.2|198511.2|198527|198424.1|437
1609824600000|2021-01-05 05:30:00|198596|198446|198570|198420|198628|198523.6|198521.6|198404|586
1609824900000|2021-01-05 05:35:00|198569.2|198419.2|198581.8|198431.8|198607.8|198502.5|198498.5|198387.8|547
1609825200000|2021-01-05 05:40:00|198582.4|198432.4|198581.7|198431.7|198608.9|198481|198518.1|198370.3|626
1609825500000|2021-01-05 05:45:00|198581.6|198431.6|198540.7|198390.7|198606|198501.6|198471.3|198368|585
1609825800000|2021-01-05 05:50:00|198541.1|198391.1|198476.6|198326.6|198545.3|198424.2|198425.1|198321.6|614
1609826100000|2021-01-05 05:55:00|198477.4|198327.4|198447.4|198297.4|198477.4|198371.9|198376.3|198272.3|536
1609826400000|2021-01-05 06:00:00|198440.4|198290.4|198458.7|198308.7|198477.6|198327.6|198346.1|198196.1|735
1609826700000|2021-01-05 06:05:00|198458.6|198308.6|198564|198414|198571.3|198421.3|198452.8|198302.8|613
1609827000000|2021-01-05 06:10:00|198562|198412|198556.3|198406.3|198578.8|198467.8|198501.5|198395.3|541
1609827300000|2021-01-05 06:15:00|198556.1|198406.1|198553.1|198403.1|198602.5|198452.5|198550.3|198400.3|530
1609827600000|2021-01-05 06:20:00|198554|198404|198436.1|198286.1|198560.1|198410.1|198359.7|198250.5|588
1609827900000|2021-01-05 06:25:00|198435.2|198285.2|198442.1|198292.1|198491.3|198372.7|198395.9|198265.5|481
1609828200000|2021-01-05 06:30:00|198440.8|198290.8|198466.2|198316.2|198491.7|198341.7|198373.1|198257.4|529
1609828500000|2021-01-05 06:35:00|198466.4|198316.4|198425|198275|198495.3|198385.5|198411.9|198261.9|554
1609828800000|2021-01-05 06:40:00|198424.4|198274.4|198294.5|198144.5|198448.8|198298.8|198268.2|198118.2|645
1609829100000|2021-01-05 06:45:00|198294.1|198144.1|198291.3|198141.3|198353.1|198217.5|198230.3|198115.9|674
1609829400000|2021-01-05 06:50:00|198293.4|198143.4|198267.2|198117.2|198353.2|198244.6|198206.7|198090.1|729
1609829700000|2021-01-05 06:55:00|198280.3|198130.3|198260.1|198110.1|198349.1|198199.1|198257.2|198107.2|626
1609830000000|2021-01-05 07:00:00|198264.8|198114.8|198414.5|198364.5|198468|198364.5|198212.8|198062.8|798
1609830300000|2021-01-05 07:05:00|198411|198361|198590.3|198440.3|198606.1|198502.1|198411|198298.1|729
1609830600000|2021-01-05 07:10:00|198596.3|198446.3|198737.3|198587.3|198787.3|198648.4|198571.3|198434.6|713
1609830900000|2021-01-05 07:15:00|198740|198590|198475.7|198325.7|198763.3|198621.6|198459|198309|811
1609831200000|2021-01-05 07:20:00|198475.5|198325.5|198503.1|198353.1|198522.8|198383.3|198383.8|198277.7|774
1609831500000|2021-01-05 07:25:00|198502.4|198352.4|198446.5|198296.5|198511.4|198398.1|198423.5|198273.5|622
1609831800000|2021-01-05 07:30:00|198442.6|198292.6|198597.6|198447.6|198614.9|198509.6|198414|198289.3|640
1609832100000|2021-01-05 07:35:00|198597|198447|198874.1|198724.1|198918.7|198823.2|198541.2|198443.4|679
1609832400000|2021-01-05 07:40:00|198870.4|198720.4|198900.2|198850.2|198966.6|198888|198803.3|198692.3|717
1609832700000|2021-01-05 07:45:00|198900.3|198850.3|199268.6|199118.6|199275.1|199160.4|198886|198836|901
1609833000000|2021-01-05 07:50:00|199244.7|199194.7|199460.7|199310.7|199478.6|199393.3|199199.4|199094.8|893
1609833300000|2021-01-05 07:55:00|199462.4|199312.4|199483.3|199433.3|199525.5|199439.3|199263.7|199162|878
1609833600000|2021-01-05 08:00:00|199482.9|199432.9|199236.5|199086.5|199510.4|199432.9|199155.5|199054.5|1025
1609833900000|2021-01-05 08:05:00|199236.1|199086.1|198822.5|198772.5|199260.8|199157.7|198811.9|198723.8|987
1609834200000|2021-01-05 08:10:00|198815.4|198765.4|198673.8|198623.8|198870.2|198776.9|198572.4|198476.4|1012
1609834500000|2021-01-05 08:15:00|198676.4|198626.4|198724.5|198574.5|198816.7|198724.2|198559|198454.9|965
1609834800000|2021-01-05 08:20:00|198720|198570|198738.6|198688.6|198814.5|198738.6|198651.7|198560.8|969
1609835100000|2021-01-05 08:25:00|198746|198696|198931.9|198881.9|199046.7|198941.2|198700.7|198602.8|889
1609835400000|2021-01-05 08:30:00|198933.9|198883.9|198902.9|198852.9|198956.3|198883.9|198767.3|198693.1|823
1609835700000|2021-01-05 08:35:00|198903.2|198853.2|199276.1|199126.1|199294.9|199200.7|198902.1|198824.9|786
1609836000000|2021-01-05 08:40:00|199275.5|199125.5|199169.5|199119.5|199311.3|199261.3|199156.8|199073.5|836
1609836300000|2021-01-05 08:45:00|199172.5|199122.5|199477.5|199427.5|199527.2|199427.8|199154.6|199104.6|805
1609836600000|2021-01-05 08:50:00|199478.3|199428.3|199589.2|199439.2|199674.1|199536.8|199471|199385.9|780
1609836900000|2021-01-05 08:55:00|199588.4|199438.4|199607.9|199457.9|199650.3|199557.7|199477.5|199361.9|764
1609837200000|2021-01-05 09:00:00|199612.3|199462.3|199744.2|199594.2|199783.3|199633.3|199591.8|199462.3|835
1609837500000|2021-01-05 09:05:00|199743.1|199593.1|199881.8|199731.8|199899|199797.4|199668.4|199518.4|827
1609837800000|2021-01-05 09:10:00|199880.7|199730.7|199600.3|199550.3|199903.3|199801.7|199597.8|199490.7|795
1609838100000|2021-01-05 09:15:00|199604.3|199554.3|199426|199376|199682.5|199584.4|199411.5|199317.7|780
1609838400000|2021-01-05 09:20:00|199422.3|199372.3|199355.5|199305.5|199583.2|199484.2|199354.2|199253.6|758
1609838700000|2021-01-05 09:25:00|199354.4|199304.4|199297.3|199247.3|199399.4|199349.4|199276.9|199226.9|757
1609839000000|2021-01-05 09:30:00|199298.6|199248.6|199165.9|199115.9|199431|199365.9|199165.1|199115.1|759
1609839300000|2021-01-05 09:35:00|199164.5|199114.5|199213.1|199163.1|199334.8|199236.3|199163.6|199113.6|768
1609839600000|2021-01-05 09:40:00|199211.3|199161.3|199220.4|199170.4|199274.4|199224.4|199088.5|199036.5|743
1609839900000|2021-01-05 09:45:00|199220.3|199170.3|199217.7|199167.7|199294.9|199230.7|199199.3|199116.8|652
1609840200000|2021-01-05 09:50:00|199219.3|199169.3|199167.8|199117.8|199245.3|199195.3|199129.4|199058.2|603
1609840500000|2021-01-05 09:55:00|199166.5|199116.5|199540.2|199490.2|199545.5|199495.5|199157.3|199107.3|795
1609840800000|2021-01-05 10:00:00|199537.4|199487.4|199395.6|199345.6|199537.4|199487.4|199334|199254.6|774
1609841100000|2021-01-05 10:05:00|199395.4|199345.4|199402.3|199352.3|199457.6|199388.8|199310.8|199260.8|711
1609841400000|2021-01-05 10:10:00|199403.6|199353.6|199361.4|199311.4|199411.6|199361.6|199333.1|199283.1|693
1609841700000|2021-01-05 10:15:00|199360.4|199310.4|199333.5|199283.5|199435.1|199379.6|199297.1|199242.4|747
1609842000000|2021-01-05 10:20:00|199333.2|199283.2|199323.7|199273.7|199342.4|199292.4|199213.1|199163.1|767
1609842300000|2021-01-05 10:25:00|199326.2|199276.2|199511.5|199461.5|199608.2|199514|199310.5|199223.7|788
1609842600000|2021-01-05 10:30:00|199543.2|199393.2|199519.6|199469.6|199563.3|199488|199402.9|199334.4|661
1609842900000|2021-01-05 10:35:00|199517.4|199467.4|199313.2|199263.2|199517.4|199467.4|199306.3|199256.3|686
1609843200000|2021-01-05 10:40:00|199322.5|199272.5|199123.6|199073.6|199363.4|199313.4|199119.4|199069.4|705
1609843500000|2021-01-05 10:45:00|199123.8|199073.8|199257.7|199207.7|199325.9|199275.9|199114.5|199017.3|786
1609843800000|2021-01-05 10:50:00|199258.8|199208.8|199187.1|199137.1|199295.1|199211.3|199122.2|198984.8|714
1609844100000|2021-01-05 10:55:00|199190.1|199140.1|199378|199328|199388.2|199329.3|199147|199097|676
1609844400000|2021-01-05 11:00:00|199374.9|199324.9|199227.8|199177.8|199385.3|199335.3|199144|199048.5|719
1609844700000|2021-01-05 11:05:00|199227.2|199177.2|199153.1|199103.1|199320.8|199209.7|199152.9|199053.8|735
1609845000000|2021-01-05 11:10:00|199152.4|199102.4|199355.6|199205.6|199434.8|199330.8|199138.9|199088.9|773
1609845300000|2021-01-05 11:15:00|199355.4|199205.4|199550.7|199400.7|199577.8|199472.6|199282.7|199174.2|815
1609845600000|2021-01-05 11:20:00|199548.8|199398.8|199500.9|199450.9|199552.2|199492.1|199435.2|199332.8|764
1609845900000|2021-01-05 11:25:00|199501|199451|199376.8|199326.8|199552.4|199454.1|199272.4|199135.5|700
1609846200000|2021-01-05 11:30:00|199381.4|199331.4|199298.9|199248.9|199478.3|199385.1|199292.9|199187.7|766
1609846500000|2021-01-05 11:35:00|199297.8|199247.8|199701.8|199551.8|199718.2|199585.6|199280|199230|797
1609846800000|2021-01-05 11:40:00|199705.3|199555.3|199623.4|199573.4|199743.3|199657.9|199607.1|199507.1|809
1609847100000|2021-01-05 11:45:00|199624.5|199574.5|199685.4|199635.4|199724.3|199641.8|199566.4|199466.5|780
1609847400000|2021-01-05 11:50:00|199684.2|199634.2|199586.6|199536.6|199755.8|199705.8|199513.7|199417.1|664
1609847700000|2021-01-05 11:55:00|199586.1|199536.1|199499.6|199449.6|199751.7|199642.1|199494.8|199387.6|698
1609848000000|2021-01-05 12:00:00|199500.3|199450.3|199273.2|199223.2|199531.6|199451.6|199273.2|199223.2|699
1609848300000|2021-01-05 12:05:00|199276|199226|199491|199441|199506.5|199456.5|199221.6|199171.6|834
1609848600000|2021-01-05 12:10:00|199486.9|199436.9|199454.9|199404.9|199508.2|199458.2|199375.7|199325.7|759
1609848900000|2021-01-05 12:15:00|199455.2|199405.2|199900|199750|199905.1|199799.7|199453.2|199403.2|865
1609849200000|2021-01-05 12:20:00|199901.3|199751.3|200051.4|200001.4|200163.4|200113.4|199865.9|199751|850
1609849500000|2021-01-05 12:25:00|200052.6|200002.6|200477.9|200427.9|200786.2|200636.2|200049.5|199999.5|910
1609849800000|2021-01-05 12:30:00|200475.1|200425.1|200025.2|199975.2|200545.5|200450.3|200025.2|199975.2|951
1609850100000|2021-01-05 12:35:00|200034.1|199984.1|200132.2|199982.2|200153.6|200049.2|199950.6|199836|847
1609850400000|2021-01-05 12:40:00|200130.5|199980.5|200079.4|200029.4|200285|200182.2|200028|199928.3|893
1609850700000|2021-01-05 12:45:00|200083.7|200033.7|200106.4|199956.4|200477.8|200373.5|200015.3|199951.6|908
1609851000000|2021-01-05 12:50:00|200105.4|199955.4|200181.3|200131.3|200288|200203|200054|199904|883
1609851300000|2021-01-05 12:55:00|200181|200131|200243|200193|200317.8|200203.3|200059.8|199958.8|884
1609851600000|2021-01-05 13:00:00|200244.4|200194.4|200264.4|200114.4|200298.1|200228.3|200094.2|200017.4|931
1609851900000|2021-01-05 13:05:00|200268|200118|200357.4|200307.4|200570.8|200478.4|200200.3|200111.2|919
1609852200000|2021-01-05 13:10:00|200358.5|200308.5|200431.2|200381.2|200460.6|200387.5|200326.4|200214.2|855
1609852500000|2021-01-05 13:15:00|200430.8|200380.8|200430.9|200380.9|200524.4|200474.4|200421.4|200343.1|816
1609852800000|2021-01-05 13:20:00|200443.4|200393.4|200528.3|200478.3|200537.3|200487.3|200443.4|200393.4|814
1609853100000|2021-01-05 13:25:00|200527.4|200477.4|200780.5|200730.5|200925.5|200875.5|200485.4|200417.5|887
1609853400000|2021-01-05 13:30:00|200782.7|200732.7|201018|200968|201053.1|200989|200680.8|200606.1|957
1609853700000|2021-01-05 13:35:00|201027.4|200977.4|200509.7|200459.7|201032.5|200982.5|200506.2|200403.1|947
1609854000000|2021-01-05 13:40:00|200556.4|200406.4|200580.4|200530.4|200716.1|200616.6|200481.4|200388.1|898
1609854300000|2021-01-05 13:45:00|200587|200537|200820.4|200770.4|200844.9|200783|200580.5|200496.7|943
1609854600000|2021-01-05 13:50:00|200819.1|200769.1|200846.5|200796.5|200869.6|200819.6|200733.5|200683.5|947
1609854900000|2021-01-05 13:55:00|200840.3|200790.3|201018|200968|201119|201022.4|200840.3|200748.2|922
1609855200000|2021-01-05 14:00:00|201016.9|200966.9|200348.8|200298.8|201080|200987.9|200348.5|200298.5|970
1609855500000|2021-01-05 14:05:00|200349.1|200299.1|200419.7|200369.7|200556.4|200481.7|200300.4|200210.7|915
1609855800000|2021-01-05 14:10:00|200420.4|200370.4|200248|200198|200461.8|200411.8|200199.3|200102.9|970
1609856100000|2021-01-05 14:15:00|200249|200199|200262.6|200212.6|200394.2|200337.1|200171.6|200121.6|934
1609856400000|2021-01-05 14:20:00|200260.7|200210.7|200411.5|200361.5|200505.9|200412.9|200256.6|200187.3|948
1609856700000|2021-01-05 14:25:00|200426.9|200376.9|200410.6|200360.6|200526.4|200476.4|200365.7|200315.7|865
1609857000000|2021-01-05 14:30:00|200404|200354|200015.3|199965.3|200404|200354|200008.8|199947|1113
1609857300000|2021-01-05 14:35:00|200020.3|199970.3|199825.7|199775.7|200156.9|200066.7|199817.6|199767.6|1084
1609857600000|2021-01-05 14:40:00|199827.9|199777.9|199857.9|199807.9|199964.3|199913.1|199648.8|199560.5|1065
1609857900000|2021-01-05 14:45:00|199859.4|199809.4|199973.2|199923.2|200094.7|199996|199846|199796|1006
1609858200000|2021-01-05 14:50:00|199955.9|199905.9|199954.2|199904.2|200149.2|200095.8|199854.6|199804.6|993
1609858500000|2021-01-05 14:55:00|199957.3|199907.3|199881|199731|200014.5|199964.5|199866.9|199716.9|960
1609858800000|2021-01-05 15:00:00|199863.4|199713.4|199376.6|199226.6|199890.2|199758.4|199283.5|199172.9|1137
1609859100000|2021-01-05 15:05:00|199368.9|199218.9|199657.3|199607.3|199774.4|199677.4|199321.2|199181.5|1104
1609859400000|2021-01-05 15:10:00|199653.3|199603.3|199456.1|199406.1|199658.4|199608.4|199330.3|199243.8|970
1609859700000|2021-01-05 15:15:00|199454.4|199404.4|199679.6|199629.6|199723.1|199673.1|199425.4|199375.4|1036
1609860000000|2021-01-05 15:20:00|199683|199633|199899.7|199849.7|199974.3|199887.4|199621.3|199571.3|1064
1609860300000|2021-01-05 15:25:00|199897.7|199847.7|199695.7|199645.7|199957.9|199907.9|199673|199623|993
1609860600000|2021-01-05 15:30:00|199695.4|199645.4|199601.6|199551.6|199834.3|199784.3|199573|199481.4|1003
1609860900000|2021-01-05 15:35:00|199602.6|199552.6|199531.6|199481.6|199602.6|199552.6|199439.4|199389.4|936
1609861200000|2021-01-05 15:40:00|199531.4|199481.4|199824.4|199774.4|199842.1|199792.1|199484.3|199434.3|982
1609861500000|2021-01-05 15:45:00|199827.1|199777.1|199348.5|199298.5|199837.8|199787.8|199327.7|199277.7|1028
1609861800000|2021-01-05 15:50:00|199347.7|199297.7|199070.2|199020.2|199388.1|199338.1|199044.7|198994.7|1047
1609862100000|2021-01-05 15:55:00|199067.3|199017.3|199225.8|199175.8|199244.2|199194.2|199031.8|198981.8|1055
1609862400000|2021-01-05 16:00:00|199212.4|199162.4|199313.7|199263.7|199322.8|199272.8|199128.5|199078.5|1068
1609862700000|2021-01-05 16:05:00|199319.2|199269.2|199461.8|199411.8|199476.7|199426.7|199154.9|199104.9|1022
1609863000000|2021-01-05 16:10:00|199461.3|199411.3|199458.7|199408.7|199597.4|199547.4|199403|199353|939
1609863300000|2021-01-05 16:15:00|199461.8|199411.8|199753.2|199703.2|199755|199705|199461.8|199411.8|960
1609863600000|2021-01-05 16:20:00|199754.2|199704.2|199639|199589|199754.6|199704.6|199632.3|199582.3|901
1609863900000|2021-01-05 16:25:00|199639.9|199589.9|199595.3|199545.3|199671.7|199621.7|199572.9|199522.9|867
1609864200000|2021-01-05 16:30:00|199588.4|199538.4|199491.1|199441.1|199652.3|199602.3|199465.2|199415.2|811
1609864500000|2021-01-05 16:35:00|199491|199441|199264.8|199214.8|199491|199441|199139.5|199084|900
1609864800000|2021-01-05 16:40:00|199264.9|199214.9|199280.4|199230.4|199387.1|199337.1|199230.4|199180.4|852
1609865100000|2021-01-05 16:45:00|199280.5|199230.5|199242.1|199192.1|199301.2|199251.2|199232.8|199182.8|849
1609865400000|2021-01-05 16:50:00|199240.8|199190.8|199283.2|199233.2|199309.1|199259.1|199209.2|199159.2|803
1609865700000|2021-01-05 16:55:00|199282.6|199232.6|199267.2|199217.2|199302.2|199252.2|199207.9|199157.9|860
1609866000000|2021-01-05 17:00:00|199268.2|199218.2|199247.1|199197.1|199413.2|199363.2|199218.3|199168.3|942
1609866300000|2021-01-05 17:05:00|199248.8|199198.8|199237|199187|199308.3|199258.3|199208.1|199158.1|961
1609866600000|2021-01-05 17:10:00|199234.8|199184.8|199300.6|199250.6|199344.5|199294.5|199218|199168|912
1609866900000|2021-01-05 17:15:00|199300.4|199250.4|199292.7|199242.7|199325.6|199275.6|199219.8|199169.8|940
1609867200000|2021-01-05 17:20:00|199296.4|199246.4|199232.8|199182.8|199367.4|199317.4|199219.3|199169.3|865
1609867500000|2021-01-05 17:25:00|199232.4|199182.4|199506.2|199456.2|199507.1|199457.1|199228.8|199178.8|858
1609867800000|2021-01-05 17:30:00|199507.2|199457.2|199621.7|199571.7|199629.6|199579.6|199487.8|199437.8|782
1609868100000|2021-01-05 17:35:00|199624.2|199574.2|199531.9|199481.9|199645.2|199595.2|199531.9|199481.9|797
1609868400000|2021-01-05 17:40:00|199533.2|199483.2|199547.6|199497.6|199580.6|199530.6|199500.4|199450.4|788
1609868700000|2021-01-05 17:45:00|199553.1|199503.1|199583.3|199533.3|199589.8|199539.8|199518.7|199468.7|835
1609869000000|2021-01-05 17:50:00|199584.3|199534.3|199505.7|199455.7|199589.1|199539.1|199505|199455|800
1609869300000|2021-01-05 17:55:00|199506.4|199456.4|199371|199321|199514.1|199464.1|199335.9|199285.9|704
1609869600000|2021-01-05 18:00:00|199370.5|199320.5|199329.3|199279.3|199413.2|199363.2|199324.7|199274.7|720
1609869900000|2021-01-05 18:05:00|199329.4|199279.4|199270.1|199220.1|199331|199281|199228.7|199178.7|716
1609870200000|2021-01-05 18:10:00|199270.3|199220.3|199258.7|199208.7|199280.7|199230.7|199194.4|199144.4|611
1609870500000|2021-01-05 18:15:00|199258.4|199208.4|199027.3|198977.3|199262.6|199212.6|199012.7|198962.7|694
1609870800000|2021-01-05 18:20:00|199029.4|198979.4|198848.4|198798.4|199123.5|199073.5|198830.3|198780.3|762
1609871100000|2021-01-05 18:25:00|198847.3|198797.3|198758.4|198708.4|198853.6|198803.6|198734|198684|755
1609871400000|2021-01-05 18:30:00|198745.5|198695.5|199022.9|198972.9|199039|198989|198740.4|198690.4|830
1609871700000|2021-01-05 18:35:00|199022.5|198972.5|198896.7|198846.7|199032.7|198982.7|198859|198809|755
1609872000000|2021-01-05 18:40:00|198896.9|198846.9|199091.2|199041.2|199124.7|199074.7|198896.8|198846.8|693
1609872300000|2021-01-05 18:45:00|199093|199043|198952.6|198902.6|199111.3|199061.3|198935.6|198885.6|636
1609872600000|2021-01-05 18:50:00|198952.4|198902.4|198949.2|198899.2|198980.5|198930.5|198867.9|198817.9|665
1609872900000|2021-01-05 18:55:00|198949.3|198899.3|198916.6|198866.6|198962.6|198912.6|198888.6|198838.6|684
1609873200000|2021-01-05 19:00:00|198916.8|198866.8|198782.2|198732.2|198964.2|198914.2|198735|198685|811
1609873500000|2021-01-05 19:05:00|198779.3|198729.3|198692.6|198642.6|198873.9|198823.9|198677.5|198627.5|778
1609873800000|2021-01-05 19:10:00|198700.9|198650.9|198743.4|198693.4|198789.5|198739.5|198700.7|198650.7|682
1609874100000|2021-01-05 19:15:00|198743.8|198693.8|198781.8|198731.8|198800|198750|198706.5|198656.5|726
1609874400000|2021-01-05 19:20:00|198783.9|198733.9|198650.6|198600.6|198792.2|198742.2|198647|198597|652
1609874700000|2021-01-05 19:25:00|198650.2|198600.2|198546.5|198496.5|198652.4|198602.4|198544.8|198494.8|681
1609875000000|2021-01-05 19:30:00|198541.2|198491.2|198494.4|198444.4|198679.4|198629.4|198474.3|198408.4|780
1609875300000|2021-01-05 19:35:00|198496.1|198446.1|198476.8|198426.8|198512.6|198462.6|198417.6|198367.6|598
1609875600000|2021-01-05 19:40:00|198472.5|198422.5|198484.7|198434.7|198561.7|198511.7|198448.6|198398.6|626
1609875900000|2021-01-05 19:45:00|198478.5|198428.5|198546|198496|198561.7|198511.7|198476.6|198426.6|629
1609876200000|2021-01-05 19:50:00|198547.6|198497.6|198800.9|198750.9|198803.9|198753.9|198547.1|198497.1|993
1609876500000|2021-01-05 19:55:00|198799.8|198749.8|198586.7|198536.7|198811.8|198761.8|198569.8|198519.8|965
1609876800000|2021-01-05 20:00:00|198586.5|198536.5|198674.8|198624.8|198678.9|198628.9|198455.7|198356.7|764
1609877100000|2021-01-05 20:05:00|198671.6|198621.6|198762.4|198712.4|198786.3|198736.3|198671.4|198621.4|802
1609877400000|2021-01-05 20:10:00|198763.7|198713.7|198752.6|198702.6|198779.7|198729.7|198715.5|198665.5|748
1609877700000|2021-01-05 20:15:00|198751.7|198701.7|198704.5|198654.5|198841.3|198791.3|198685.6|198613.2|755
1609878000000|2021-01-05 20:20:00|198705.4|198655.4|198796|198746|198837.7|198761.2|198705.4|198655.4|803
1609878300000|2021-01-05 20:25:00|198795.8|198745.8|198944.6|198894.6|198975|198925|198791.4|198741.4|720
1609878600000|2021-01-05 20:30:00|198949.5|198899.5|198893|198843|199042|198966.6|198842.9|198772.7|608
1609878900000|2021-01-05 20:35:00|198894|198844|198948.1|198898.1|198996.5|198912.6|198812.9|198721.9|707
1609879200000|2021-01-05 20:40:00|198949.5|198899.5|198793.1|198743.1|198950.3|198900.3|198791.7|198741.7|647
1609879500000|2021-01-05 20:45:00|198800.2|198750.2|198829.5|198779.5|198899.4|198849.4|198783.2|198733.2|810
1609879800000|2021-01-05 20:50:00|198822.9|198772.9|198735|198685|198828.9|198778.9|198717.5|198667.5|655
1609880100000|2021-01-05 20:55:00|198732.5|198682.5|198823.9|198773.9|198946.9|198864.8|198732.4|198631.9|833
1609880400000|2021-01-05 21:00:00|198824.8|198774.8|198945.1|198895.1|198997.8|198904.5|198775.5|198725.5|817
1609880700000|2021-01-05 21:05:00|198945|198895|198877|198827|198960.7|198910.7|198874.1|198824.1|599
1609881000000|2021-01-05 21:10:00|198876.2|198826.2|199023.1|198973.1|199080.4|198997.6|198855.2|198805.2|590
1609881300000|2021-01-05 21:15:00|199023.6|198973.6|198999.9|198949.9|199126.6|199039.9|198995.5|198945.5|417
1609881600000|2021-01-05 21:20:00|198998.4|198948.4|199022.2|198972.2|199080.9|198985.6|198986.7|198927.8|397
1609881900000|2021-01-05 21:25:00|199022|198972|199069.5|199019.5|199134.3|199041|198998.6|198924|416
1609882200000|2021-01-05 21:30:00|199069.6|199019.6|199040|198890|199129.9|199019.6|198978.5|198877|489
1609882500000|2021-01-05 21:35:00|198991|198941|199045.7|198895.7|199067|198959|198976.6|198874.6|373
1609882800000|2021-01-05 21:40:00|199046.5|198896.5|199030.1|198880.1|199055|198953.3|198976|198840.7|471
1609883100000|2021-01-05 21:45:00|199029.5|198879.5|198942.3|198792.3|199033.5|198899.3|198931.4|198790.2|532
1609883400000|2021-01-05 21:50:00|198944|198794|198827.3|198677.3|198947|198797|198818.1|198668.1|394
1609883700000|2021-01-05 21:55:00|198821.4|198671.4|199108|198789|199122.4|198803.4|198800|198481|535
1609884000000|2021-01-05 22:00:00|199108.1|198789.1|199066.1|198747.1|199123.7|198804.7|199063.2|198744.2|50
1609884300000|2021-01-05 22:05:00|199124|198805|199079.2|198760.2|199172.1|198853.1|199019|198700|247
1609884600000|2021-01-05 22:10:00|199086.7|198767.7|199154.1|198835.1|199173.5|198854.5|199031.4|198712.4|236
1609884900000|2021-01-05 22:15:00|199144.5|198825.5|199081.4|198762.4|199144.5|198825.5|198875.3|198659.7|298
1609885200000|2021-01-05 22:20:00|199080.4|198761.4|198981.9|198662.9|199144.8|198825.8|198873.4|198554.4|307
1609885500000|2021-01-05 22:25:00|198996.1|198677.1|199073.4|198754.4|199175.2|198856.2|198914.9|198595.9|219
1609885800000|2021-01-05 22:30:00|199063.8|198744.8|199054.9|198735.9|199103.6|198784.6|199035.7|198716.7|379
1609886100000|2021-01-05 22:35:00|199055|198736|199008.3|198689.3|199156.4|198837.4|198965.3|198646.3|292
1609886400000|2021-01-05 22:40:00|199024.4|198705.4|199045.4|198726.4|199104.4|198785.4|199002.5|198683.5|282
1609886700000|2021-01-05 22:45:00|199050.4|198731.4|199030.3|198711.3|199104.5|198785.5|198994.1|198675.1|215
1609887000000|2021-01-05 22:50:00|199068.1|198749.1|198955.8|198636.8|199068.5|198749.5|198854.9|198607.3|415
1609887300000|2021-01-05 22:55:00|198955|198636|198927|198652.3|198988.4|198722.7|198860.4|198633|296
1609887600000|2021-01-05 23:00:00|198921.9|198657.6|198926.2|198776.2|198960.8|198863.2|198863.1|198652.7|498
1609887900000|2021-01-05 23:05:00|198925.9|198775.9|199052.4|198902.4|199066.6|198916.6|198918.1|198768.1|458
1609888200000|2021-01-05 23:10:00|199053.9|198903.9|199083.3|198933.3|199106|198956|199044.6|198894.6|351
1609888500000|2021-01-05 23:15:00|199081.2|198931.2|199175.1|199025.1|199177.9|199027.9|199035.4|198885.4|384
1609888800000|2021-01-05 23:20:00|199175|199025|199098.1|198948.1|199189|199039|199006|198856|427
1609889100000|2021-01-05 23:25:00|199100.3|198950.3|199115.3|198965.3|199130.2|198980.2|199080.6|198930.6|325
1609889400000|2021-01-05 23:30:00|199115.4|198965.4|199094.8|198944.8|199160.6|199010.6|199087.1|198937.1|439
1609889700000|2021-01-05 23:35:00|199095|198945|199073.9|198923.9|199141|198991|199010.6|198860.6|472
1609890000000|2021-01-05 23:40:00|199074.1|198924.1|199113.6|198963.6|199126.7|198976.7|199055.4|198905.4|438
1609890300000|2021-01-05 23:45:00|199112.8|198962.8|199091.5|198941.5|199135.3|198985.3|199076.6|198926.6|363
1609890600000|2021-01-05 23:50:00|199091.8|198941.8|199094.1|198944.1|199101.1|198951.1|199054.1|198904.1|365
1609890900000|2021-01-05 23:55:00|199095|198945|199136.6|198986.6|199158.2|199008.2|199088.4|198938.4|453
1609891200000|2021-01-06 00:00:00|199139.3|198989.3|199019.1|198869.1|199171.3|199021.3|198955.5|198805.5|630
1609891500000|2021-01-06 00:05:00|199017.3|198867.3|199132.4|198982.4|199134.2|198984.2|199012.7|198862.7|481
1609891800000|2021-01-06 00:10:00|199130.9|198980.9|199101.8|198951.8|199162.5|199012.5|199070.8|198920.8|474
1609892100000|2021-01-06 00:15:00|199101.3|198951.3|199052.2|198902.2|199114.8|198964.8|199044.6|198894.6|468
1609892400000|2021-01-06 00:20:00|199052.5|198902.5|199023.7|198873.7|199060.1|198910.1|198999.1|198849.1|594
1609892700000|2021-01-06 00:25:00|199024.8|198874.8|198982.7|198832.7|199029.4|198879.4|198956.2|198806.2|536
1609893000000|2021-01-06 00:30:00|198975|198825|199039.7|198889.7|199062.2|198912.2|198938.2|198815.5|498
1609893300000|2021-01-06 00:35:00|199040|198890|199010|198860|199071.1|198921.1|199006.6|198856.6|443
1609893600000|2021-01-06 00:40:00|199011.6|198861.6|198932.9|198782.9|199039.6|198889.6|198902.6|198752.6|610
1609893900000|2021-01-06 00:45:00|198933.2|198783.2|198935.7|198785.7|199004.1|198854.1|198933.2|198783.2|530
1609894200000|2021-01-06 00:50:00|198937.2|198787.2|199082.7|198932.7|199105.5|198955.5|198742.5|198592.5|871
1609894500000|2021-01-06 00:55:00|199083.8|198933.8|198997.6|198847.6|199216.4|199066.4|198958.9|198808.9|913
1609894800000|2021-01-06 01:00:00|198998.2|198848.2|199011.1|198861.1|199082.8|198932.8|198888.9|198738.9|842
1609895100000|2021-01-06 01:05:00|199010.9|198860.9|199077.6|198927.6|199176.5|199026.5|198998.9|198848.9|718
1609895400000|2021-01-06 01:10:00|199075.3|198925.3|199043.1|198893.1|199121|198971|199006.6|198856.6|761
1609895700000|2021-01-06 01:15:00|199043.3|198893.3|199196.7|199046.7|199208.8|199058.8|198991.3|198841.3|954
1609896000000|2021-01-06 01:20:00|199194.7|199044.7|199168.5|199018.5|199251.2|199101.2|199065.8|198915.8|965
1609896300000|2021-01-06 01:25:00|199164.9|199014.9|199165.5|199015.5|199263.2|199113.2|199130.9|198980.9|966
1609896600000|2021-01-06 01:30:00|199161.5|199011.5|199173.6|199023.6|199250.8|199100.8|199095.6|198945.6|927
1609896900000|2021-01-06 01:35:00|199196.3|199046.3|199734.8|199584.8|199751.4|199601.4|199193.4|199043.4|985
1609897200000|2021-01-06 01:40:00|199734.2|199584.2|199530.3|199380.3|199795.5|199645.5|199471.5|199321.5|948
1609897500000|2021-01-06 01:45:00|199535.6|199385.6|199721.5|199571.5|199762.2|199612.2|199514.9|199364.9|864
1609897800000|2021-01-06 01:50:00|199723.4|199573.4|199453.9|199303.9|199723.4|199573.4|199445.2|199295.2|807
1609898100000|2021-01-06 01:55:00|199454.9|199304.9|199541.9|199391.9|199561|199411|199421.1|199271.1|837
1609898400000|2021-01-06 02:00:00|199537.4|199387.4|199443.8|199293.8|199682.2|199532.2|199382.7|199232.7|844
1609898700000|2021-01-06 02:05:00|199440.6|199290.6|199590.7|199440.7|199607.1|199457.1|199424.6|199274.6|754
1609899000000|2021-01-06 02:10:00|199587.1|199437.1|199540|199390|199587.1|199437.1|199477.1|199341.4|704
1609899300000|2021-01-06 02:15:00|199539.3|199389.3|199471|199321|199564.6|199414.6|199321.4|199171.4|822
1609899600000|2021-01-06 02:20:00|199467|199317|199436.2|199286.2|199538.3|199388.3|199436|199286|756
1609899900000|2021-01-06 02:25:00|199436.8|199286.8|199320.5|199170.5|199468.6|199318.6|199285.8|199135.8|670
1609900200000|2021-01-06 02:30:00|199315.4|199165.4|199395.1|199245.1|199438.7|199288.7|199289.8|199139.8|790
1609900500000|2021-01-06 02:35:00|199394.2|199244.2|199447.9|199297.9|199467.4|199317.4|199321.1|199171.1|726
1609900800000|2021-01-06 02:40:00|199448|199298|199499.9|199349.9|199531.2|199381.2|199448|199298|667
1609901100000|2021-01-06 02:45:00|199500.9|199350.9|199620.8|199470.8|199638.9|199488.9|199457.1|199307.1|757
1609901400000|2021-01-06 02:50:00|199619.2|199469.2|199894.5|199744.5|199897|199747|199619.2|199469.2|809
1609901700000|2021-01-06 02:55:00|199898.8|199748.8|199925.3|199775.3|199997.9|199847.9|199859.7|199709.7|863
1609902000000|2021-01-06 03:00:00|199934|199784|199780.4|199630.4|199961.1|199811.1|199715.6|199565.6|810
1609902300000|2021-01-06 03:05:00|199782|199632|199678.4|199528.4|199790.1|199640.1|199622|199472|729
1609902600000|2021-01-06 03:10:00|199678.1|199528.1|199534.5|199384.5|199719.7|199569.7|199524.4|199374.4|783
1609902900000|2021-01-06 03:15:00|199528.5|199378.5|199505.9|199355.9|199561.3|199411.3|199461.1|199311.1|747
1609903200000|2021-01-06 03:20:00|199509.2|199359.2|199603.3|199453.3|199609.1|199459.1|199490.1|199340.1|717
1609903500000|2021-01-06 03:25:00|199603.4|199453.4|199498.1|199348.1|199634.1|199525.5|199487.7|199337.7|766
1609903800000|2021-01-06 03:30:00|199495.8|199345.8|199447.1|199297.1|199594.8|199444.8|199425.4|199275.4|813
1609904100000|2021-01-06 03:35:00|199447.2|199297.2|199396.9|199246.9|199452.8|199326.8|199343.4|199193.4|719
1609904400000|2021-01-06 03:40:00|199394.6|199244.6|199478.8|199328.8|199495|199345|199324.7|199174.7|798
1609904700000|2021-01-06 03:45:00|199489.1|199339.1|199493.9|199343.9|199499.8|199403.8|199422.2|199272.2|528
1609905000000|2021-01-06 03:50:00|199493.5|199343.5|199452.2|199302.2|199498|199358.7|199408.7|199287.7|628
1609905300000|2021-01-06 03:55:00|199454.4|199304.4|199499.9|199349.9|199513.8|199394.5|199444.5|199299.5|608
1609905600000|2021-01-06 04:00:00|199502.3|199352.3|199446.4|199296.4|199511.1|199361.1|199360.3|199259.3|780
1609905900000|2021-01-06 04:05:00|199445.8|199295.8|199448.9|199298.9|199465|199315|199415.5|199265.5|639
1609906200000|2021-01-06 04:10:00|199449.9|199299.9|199426.9|199276.9|199453.5|199303.5|199414|199264|584
1609906500000|2021-01-06 04:15:00|199428.2|199278.2|199364.6|199214.6|199455.2|199311.4|199338.2|199190.8|639
1609906800000|2021-01-06 04:20:00|199366.8|199216.8|199185.5|199035.5|199478.9|199328.9|199170.9|199020.9|936
1609907100000|2021-01-06 04:25:00|199183.5|199033.5|199193.2|199043.2|199254.8|199104.8|199135.8|198985.8|814
1609907400000|2021-01-06 04:30:00|199173.4|199023.4|199239.1|199089.1|199267.8|199117.8|199113.8|198963.8|823
1609907700000|2021-01-06 04:35:00|199239.5|199089.5|199270.8|199120.8|199278.9|199128.9|199212.2|199062.2|607
1609908000000|2021-01-06 04:40:00|199269.7|199119.7|199357.2|199207.2|199411.6|199261.6|199249.5|199099.5|691
1609908300000|2021-01-06 04:45:00|199356.9|199206.9|199365|199215|199411.8|199261.8|199261.9|199111.9|758
1609908600000|2021-01-06 04:50:00|199366.5|199216.5|199375.7|199225.7|199429.9|199279.9|199355.3|199205.3|653
1609908900000|2021-01-06 04:55:00|199377.5|199227.5|199390.6|199240.6|199428.9|199314.9|199349.3|199199.3|599
1609909200000|2021-01-06 05:00:00|199390|199240|199313.2|199163.2|199398.5|199248.5|199288|199138|729
1609909500000|2021-01-06 05:05:00|199312.5|199162.5|199259.6|199109.6|199338.7|199188.7|199212.3|199094|655
1609909800000|2021-01-06 05:10:00|199258.6|199108.6|199146.1|198996.1|199286.3|199163.7|199131.6|198981.6|705
1609910100000|2021-01-06 05:15:00|199149.3|198999.3|199066.6|198916.6|199169.7|199019.7|199043.8|198908.5|666
1609910400000|2021-01-06 05:20:00|199066.5|198916.5|198900.7|198750.7|199098.6|198948.6|198895.8|198745.8|665
1609910700000|2021-01-06 05:25:00|198900.8|198750.8|198909.4|198759.4|198946.7|198796.7|198879.2|198729.2|618
1609911000000|2021-01-06 05:30:00|198910.9|198760.9|199007.6|198857.6|199032.3|198882.3|198889.1|198739.1|735
1609911300000|2021-01-06 05:35:00|199006.6|198856.6|198981.8|198831.8|199016.6|198866.6|198942.8|198792.8|646
1609911600000|2021-01-06 05:40:00|198980.3|198830.3|198944.9|198794.9|199020.9|198870.9|198929|198779|679
1609911900000|2021-01-06 05:45:00|198946.7|198796.7|198990.3|198840.3|198995.3|198845.3|198849.4|198733.8|588
1609912200000|2021-01-06 05:50:00|198980.6|198830.6|199062.8|198912.8|199104.7|198954.7|198971.7|198821.7|701
1609912500000|2021-01-06 05:55:00|199062.5|198912.5|199037.1|198887.1|199081.1|198931.1|199025.2|198875.2|671
1609912800000|2021-01-06 06:00:00|199036.3|198886.3|198960|198810|199036.3|198886.3|198923.8|198773.8|731
1609913100000|2021-01-06 06:05:00|198959.4|198809.4|198924|198774|199033.1|198883.1|198916.4|198766.4|647
1609913400000|2021-01-06 06:10:00|198924.6|198774.6|198930.8|198780.8|198986|198836|198915.5|198765.5|703
1609913700000|2021-01-06 06:15:00|198933.6|198783.6|198814.5|198664.5|198933.6|198783.6|198813.7|198663.7|535
1609914000000|2021-01-06 06:20:00|198816.1|198666.1|198752.8|198602.8|198831.4|198681.4|198716.7|198566.7|675
1609914300000|2021-01-06 06:25:00|198753.6|198603.6|198891.1|198741.1|198908.6|198758.6|198719.8|198603.6|646
1609914600000|2021-01-06 06:30:00|198877.3|198727.3|198751|198601|198886.4|198768.1|198749.2|198599.2|656
1609914900000|2021-01-06 06:35:00|198750.8|198600.8|198854.6|198704.6|198855.5|198705.5|198732.4|198597.9|616
1609915200000|2021-01-06 06:40:00|198854.3|198704.3|198758.7|198608.7|198854.3|198752.8|198681.9|198565.3|549
1609915500000|2021-01-06 06:45:00|198761.7|198611.7|198696.1|198546.1|198835.5|198685.5|198662.4|198512.4|770
1609915800000|2021-01-06 06:50:00|198698.1|198548.1|198476.8|198326.8|198733.6|198583.6|198470.9|198320.9|782
1609916100000|2021-01-06 06:55:00|198476.5|198326.5|198452.9|198302.9|198508.7|198358.7|198427.6|198277.6|742
1609916400000|2021-01-06 07:00:00|198459.7|198309.7|198163.4|198013.4|198514.1|198364.1|198091.2|197941.2|983
1609916700000|2021-01-06 07:05:00|198160.2|198010.2|198175|198025|198340.5|198223.8|198105.4|197976.4|896
1609917000000|2021-01-06 07:10:00|198174.6|198024.6|198214.3|198064.3|198318.4|198168.4|198083|197981.2|927
1609917300000|2021-01-06 07:15:00|198211.4|198061.4|198193.7|198043.7|198268.6|198145.8|198080.6|197976.3|949
1609917600000|2021-01-06 07:20:00|198204.6|198054.6|198293.8|198143.8|198322|198172|198145.7|198010.8|850
1609917900000|2021-01-06 07:25:00|198292.4|198142.4|198174.7|198024.7|198345.5|198195.5|198152.1|198020.4|888
1609918200000|2021-01-06 07:30:00|198173.8|198023.8|197984.9|197834.9|198173.8|198063.6|197902.5|197797.9|886
1609918500000|2021-01-06 07:35:00|197981.6|197831.6|197974.1|197924.1|198170.5|198020.5|197966.5|197830.6|786
1609918800000|2021-01-06 07:40:00|197973.4|197923.4|197951.6|197801.6|198005.8|197923.4|197810.6|197697.8|903
1609919100000|2021-01-06 07:45:00|197952.5|197802.5|198117.6|197967.6|198196.9|198079.2|197888.2|197738.2|953
1609919400000|2021-01-06 07:50:00|198115.3|197965.3|198155.5|198005.5|198241.5|198103|198050.4|197900.4|908
1609919700000|2021-01-06 07:55:00|198154|198004|197978.1|197828.1|198159.3|198009.3|197945.6|197795.6|895
1609920000000|2021-01-06 08:00:00|197982.2|197832.2|198144.5|197994.5|198245.3|198095.3|197953.3|197803.3|1049
1609920300000|2021-01-06 08:05:00|198145.8|197995.8|198248.6|198098.6|198265|198115|198027.5|197877.5|998
1609920600000|2021-01-06 08:10:00|198251|198101|198231.7|198081.7|198303|198164.5|198109.3|197980.2|996
1609920900000|2021-01-06 08:15:00|198250.1|198100.1|198475.5|198325.5|198527.3|198377.3|198174.4|198067.2|916
1609921200000|2021-01-06 08:20:00|198474.1|198324.1|198600.6|198450.6|198760.8|198633.4|198458.9|198323.3|992
1609921500000|2021-01-06 08:25:00|198600.9|198450.9|198526.3|198476.3|198614.4|198480.5|198446.7|198314.3|980
1609921800000|2021-01-06 08:30:00|198529.1|198479.1|198593.8|198443.8|198849.5|198742.3|198529.1|198416.3|948
1609922100000|2021-01-06 08:35:00|198597.6|198447.6|198553.7|198403.7|198660.3|198529|198532.2|198398.7|946
1609922400000|2021-01-06 08:40:00|198554.1|198404.1|198833.5|198683.5|198864.1|198714.1|198554.1|198404.1|900
1609922700000|2021-01-06 08:45:00|198830.4|198680.4|198642.5|198492.5|198861.8|198756|198542.2|198394.8|923
1609923000000|2021-01-06 08:50:00|198642.2|198492.2|198775.9|198625.9|198830.1|198680.1|198571.3|198421.3|892
1609923300000|2021-01-06 08:55:00|198782.6|198632.6|198787.6|198637.6|198830.5|198680.5|198709|198559|933
1609923600000|2021-01-06 09:00:00|198789.2|198639.2|198754.7|198604.7|198938|198788|198708.8|198558.8|1008
1609923900000|2021-01-06 09:05:00|198754|198604|198767.6|198617.6|198791.6|198667.2|198597.9|198447.9|961
1609924200000|2021-01-06 09:10:00|198768.8|198618.8|198601.7|198451.7|198769.6|198619.6|198594.7|198444.7|933
1609924500000|2021-01-06 09:15:00|198601|198451|198540|198390|198639|198538.2|198433.9|198283.9|970
1609924800000|2021-01-06 09:20:00|198540.1|198390.1|198668.2|198518.2|198683.1|198533.1|198513.6|198363.6|881
1609925100000|2021-01-06 09:25:00|198666.5|198516.5|198664.8|198514.8|198685.3|198535.3|198571.3|198425.5|844
1609925400000|2021-01-06 09:30:00|198664.9|198514.9|198645.1|198495.1|198745.2|198595.2|198627.9|198477.9|841
1609925700000|2021-01-06 09:35:00|198646.8|198496.8|198680.2|198530.2|198722.2|198572.2|198579|198479|905
1609926000000|2021-01-06 09:40:00|198680|198530|198539|198389|198723.8|198610|198478.4|198385|900
1609926300000|2021-01-06 09:45:00|198543.4|198393.4|198445.6|198295.6|198578.3|198433.5|198366|198242.3|902
1609926600000|2021-01-06 09:50:00|198447|198297|198344.3|198194.3|198448.8|198342.7|198281.5|198159.7|938
1609926900000|2021-01-06 09:55:00|198346.2|198196.2|198048.8|197998.8|198361.8|198211.8|198045.4|197946.5|916
1609927200000|2021-01-06 10:00:00|198114.1|197964.1|197970.9|197920.9|198210.6|198102.7|197931.1|197851.6|915
1609927500000|2021-01-06 10:05:00|197973.2|197923.2|197998.6|197848.6|198153.2|198044.8|197951.6|197805.8|933
1609927800000|2021-01-06 10:10:00|197998.8|197848.8|197991.6|197841.6|198108.4|198011.3|197942.7|197811.6|927
1609928100000|2021-01-06 10:15:00|197994.3|197844.3|197991.1|197841.1|198075.4|197969.4|197897.9|197787.2|872
1609928400000|2021-01-06 10:20:00|197998.8|197848.8|197910.5|197760.5|198012.4|197914.5|197849.2|197739.9|903
1609928700000|2021-01-06 10:25:00|197913.8|197763.8|197919.8|197869.8|198006.1|197902.1|197842.8|197735.8|837
1609929000000|2021-01-06 10:30:00|197917.9|197867.9|197879.9|197829.9|197997.5|197894.7|197829.6|197737.2|947
1609929300000|2021-01-06 10:35:00|197880.7|197830.7|197994.1|197844.1|197994.1|197864|197830|197746.4|929
1609929600000|2021-01-06 10:40:00|197995.8|197845.8|197809.1|197659.1|198005.8|197855.8|197768.7|197655.1|854
1609929900000|2021-01-06 10:45:00|197808.9|197658.9|197940.2|197790.2|197946.2|197845.1|197689|197585|953
1609930200000|2021-01-06 10:50:00|197940.1|197790.1|198012.5|197862.5|198030.4|197934|197888.5|197762.7|878
1609930500000|2021-01-06 10:55:00|198012.8|197862.8|197838.9|197688.9|198031.4|197931.3|197781.4|197674.4|946
1609930800000|2021-01-06 11:00:00|197837.6|197687.6|197805.4|197755.4|197863.4|197763.3|197631|197542.7|887
1609931100000|2021-01-06 11:05:00|197805.3|197755.3|197639.8|197589.8|197901|197795.7|197627.1|197539.9|872
1609931400000|2021-01-06 11:10:00|197639.9|197589.9|197751.1|197701.1|197945.8|197860.6|197607.3|197535.5|845
1609931700000|2021-01-06 11:15:00|197746.3|197696.3|197739.7|197689.7|197977.4|197864.3|197717.1|197625.9|892
1609932000000|2021-01-06 11:20:00|197739.8|197689.8|197790.1|197640.1|197877.8|197774.8|197685.1|197599.9|881
1609932300000|2021-01-06 11:25:00|197790.5|197640.5|197576.7|197526.7|197802.4|197696.1|197566|197468.7|963
1609932600000|2021-01-06 11:30:00|197576.1|197526.1|197568.8|197518.8|197647.2|197547.2|197530.8|197462.5|835
1609932900000|2021-01-06 11:35:00|197566.2|197516.2|197471.5|197321.5|197583.1|197533.1|197414.2|197311.6|860
1609933200000|2021-01-06 11:40:00|197473.2|197323.2|197420.6|197370.6|197475.9|197383.4|197311.7|197234.9|794
1609933500000|2021-01-06 11:45:00|197418.1|197368.1|197339.7|197289.7|197527.5|197438.7|197324.2|197274.2|825
1609933800000|2021-01-06 11:50:00|197336.9|197286.9|197795.9|197645.9|197804.7|197695.5|197330.6|197280.6|913
1609934100000|2021-01-06 11:55:00|197793.5|197643.5|197633.5|197583.5|197833|197725.3|197624.8|197527.4|817
1609934400000|2021-01-06 12:00:00|197641|197591|197492.4|197442.4|197702.9|197607.8|197492.4|197438|962
1609934700000|2021-01-06 12:05:00|197494.2|197444.2|197390|197340|197529.4|197479.4|197239|197189|974
1609935000000|2021-01-06 12:10:00|197388.7|197338.7|197184.9|197134.9|197389.7|197339.7|197147.6|197054.5|864
1609935300000|2021-01-06 12:15:00|197188|197138|197136.8|197086.8|197399.3|197310.2|197128.4|197078.4|896
1609935600000|2021-01-06 12:20:00|197137.3|197087.3|197137.8|197087.8|197248.9|197198.9|197128.8|197078.8|842
1609935900000|2021-01-06 12:25:00|197139|197089|197161.2|197111.2|197233.1|197183.1|197132.7|197082.7|870
1609936200000|2021-01-06 12:30:00|197160.7|197110.7|197427.9|197377.9|197441.3|197391.3|197127.1|197077.1|884
1609936500000|2021-01-06 12:35:00|197428.5|197378.5|197584|197534|197707.9|197649|197428.5|197378.5|960
1609936800000|2021-01-06 12:40:00|197582.5|197532.5|197771.9|197721.9|197813.5|197763.5|197543|197493|970
1609937100000|2021-01-06 12:45:00|197771.8|197721.8|198155.5|198005.5|198156.9|198103.1|197679.9|197629.9|1001
1609937400000|2021-01-06 12:50:00|198158.6|198008.6|197954.2|197904.2|198158.6|198084.8|197799|197746.7|1049
1609937700000|2021-01-06 12:55:00|197954.6|197904.6|197866.7|197816.7|198050.4|198000.4|197843.5|197793.5|978
1609938000000|2021-01-06 13:00:00|197866.4|197816.4|197612.5|197562.5|197924.4|197825|197612.5|197562.5|981
1609938300000|2021-01-06 13:05:00|197617.3|197567.3|197397.4|197347.4|197667.7|197617.7|197375.1|197290.3|957
1609938600000|2021-01-06 13:10:00|197395.1|197345.1|197494.5|197344.5|197550.4|197478.2|197251.1|197171.9|904
1609938900000|2021-01-06 13:15:00|197495.7|197345.7|197347|197297|197593.8|197503.7|197285.6|197183.7|953
1609939200000|2021-01-06 13:20:00|197344.9|197294.9|197158.1|197108.1|197365.5|197315.5|197138.3|197088.3|914
1609939500000|2021-01-06 13:25:00|197157.5|197107.5|197052.5|197002.5|197191.8|197141.8|197004.3|196954.3|878
1609939800000|2021-01-06 13:30:00|197047.8|196997.8|197159|197109|197187.5|197137.5|196981.2|196931.2|811
1609940100000|2021-01-06 13:35:00|197158.5|197108.5|197280.5|197230.5|197285|197235|197094.7|197044.7|827
1609940400000|2021-01-06 13:40:00|197276.7|197226.7|197079.7|197029.7|197405|197305|197070.8|197020.8|846
1609940700000|2021-01-06 13:45:00|197080.5|197030.5|197521.1|197471.1|197571|197492.7|197060.5|197010.5|1017
1609941000000|2021-01-06 13:50:00|197522.8|197472.8|197670.5|197520.5|197682.3|197569|197298.2|197225.8|984
1609941300000|2021-01-06 13:55:00|197671|197521|197705.3|197655.3|197844.6|197794.6|197618.6|197520.1|1036
1609941600000|2021-01-06 14:00:00|197707.7|197657.7|198005.4|197855.4|198095|197980.5|197669.3|197618.8|1046
1609941900000|2021-01-06 14:05:00|197998|197848|197995.3|197945.3|198116.5|198032|197915.5|197830|1095
1609942200000|2021-01-06 14:10:00|197995.4|197945.4|198066.9|198016.9|198069.2|198019.2|197885.5|197835.5|1014
1609942500000|2021-01-06 14:15:00|198053.7|198003.7|198213.9|198163.9|198306.3|198256.3|197965.2|197908.1|1078
1609942800000|2021-01-06 14:20:00|198214.9|198164.9|198439.2|198389.2|198451.8|198401.8|198081.2|198026.9|899
1609943100000|2021-01-06 14:25:00|198438|198388|198339.1|198289.1|198512.1|198462.1|198339.1|198289.1|704
1609943400000|2021-01-06 14:30:00|198353.7|198303.7|198379.8|198329.8|198399.8|198349.8|198153.6|198103.6|840
1609943700000|2021-01-06 14:35:00|198379.9|198329.9|197660.7|197610.7|198387.6|198337.6|197656.2|197606.2|830
1609944000000|2021-01-06 14:40:00|197658.6|197608.6|197627.2|197477.2|197748.1|197691.7|197385.6|197335.6|778
1609944300000|2021-01-06 14:45:00|197623.7|197473.7|197407.8|197357.8|197905.7|197806.1|197337.1|197287.1|827
1609944600000|2021-01-06 14:50:00|197404.1|197354.1|197274.9|197224.9|197414.6|197364.6|197246.2|197196.2|791
1609944900000|2021-01-06 14:55:00|197273.9|197223.9|197465|197415|197517.2|197415|197239.4|197189.4|744
1609945200000|2021-01-06 15:00:00|197466.6|197416.6|197436.8|197386.8|197576.2|197469.7|197253.1|197203.1|768
1609945500000|2021-01-06 15:05:00|197439.3|197389.3|197300.2|197250.2|197655.3|197605.3|197288.6|197238.6|808
1609945800000|2021-01-06 15:10:00|197298.7|197248.7|197317.6|197267.6|197364.3|197314.3|197237.8|197187.8|793
1609946100000|2021-01-06 15:15:00|197317.8|197267.8|197328.5|197278.5|197362.6|197312.6|197272.2|197222.2|775
1609946400000|2021-01-06 15:20:00|197326.8|197276.8|197296.7|197246.7|197327.4|197277.4|197248.5|197198.5|761
1609946700000|2021-01-06 15:25:00|197296.8|197246.8|197334.1|197284.1|197344.9|197294.9|197253.5|197203.5|958
1609947000000|2021-01-06 15:30:00|197332.2|197282.2|197297|197247|197360.4|197285|197253.9|197203.9|908
1609947300000|2021-01-06 15:35:00|197307.2|197257.2|197373.1|197323.1|197435|197385|197269.6|197219.6|985
1609947600000|2021-01-06 15:40:00|197373.9|197323.9|197593|197543|197619.2|197569.2|197369|197319|962
1609947900000|2021-01-06 15:45:00|197593.7|197543.7|197626.6|197576.6|197697.4|197647.4|197544.9|197494.9|1027
1609948200000|2021-01-06 15:50:00|197626.7|197576.7|197791|197741|197876.1|197786.8|197554.7|197504.7|1034
1609948500000|2021-01-06 15:55:00|197790|197740|197622.3|197472.3|197966.3|197911.5|197576.1|197466.8|1076
1609948800000|2021-01-06 16:00:00|197615.1|197465.1|197620.8|197470.8|197722.5|197577.5|197539.2|197423.7|1049
1609949100000|2021-01-06 16:05:00|197619.8|197469.8|197791.2|197641.2|197906.4|197756.4|197580.3|197430.3|1005
1609949400000|2021-01-06 16:10:00|197790.2|197640.2|197786.4|197636.4|197950.1|197800.1|197764.2|197614.2|994
1609949700000|2021-01-06 16:15:00|197783.8|197633.8|197674.8|197524.8|197793.4|197643.4|197605.8|197455.8|989
1609950000000|2021-01-06 16:20:00|197674.6|197524.6|197640.8|197490.8|197758.9|197608.9|197604.8|197454.8|965
1609950300000|2021-01-06 16:25:00|197641.3|197491.3|197599.7|197449.7|197710.3|197569.7|197522.3|197372.3|931
1609950600000|2021-01-06 16:30:00|197599|197449|197539.4|197389.4|197599|197479.8|197431.1|197306.6|997
1609950900000|2021-01-06 16:35:00|197540.4|197390.4|197516.9|197366.9|197584.9|197481.9|197458|197349.9|1010
1609951200000|2021-01-06 16:40:00|197514.8|197364.8|197385.3|197235.3|197516.1|197412.6|197334.2|197225.6|880
1609951500000|2021-01-06 16:45:00|197383|197233|197234.2|197184.2|197390.5|197277.6|197215.5|197097.5|770
1609951800000|2021-01-06 16:50:00|197235.1|197185.1|197240.1|197090.1|197292.3|197197.6|197118.8|197004.5|724
1609952100000|2021-01-06 16:55:00|197239.9|197089.9|197272.9|197122.9|197294|197144|197129.3|197012.3|872
1609952400000|2021-01-06 17:00:00|197259.6|197109.6|197232.6|197082.6|197282.1|197190.9|197120.7|197034.9|844
1609952700000|2021-01-06 17:05:00|197233.5|197083.5|197145.3|196995.3|197243.5|197141|197086.7|196982.2|786
1609953000000|2021-01-06 17:10:00|197096.4|197046.4|196699.3|196549.3|197154.3|197047.6|196488.5|196338.5|852
1609953300000|2021-01-06 17:15:00|196691.8|196541.8|196526.1|196376.1|196785.3|196638.6|196505.8|196361.6|852
1609953600000|2021-01-06 17:20:00|196526.7|196376.7|196458.1|196308.1|196531|196381|196089.9|195973.7|866
1609953900000|2021-01-06 17:25:00|196459.3|196309.3|196265.4|196115.4|196546.2|196396.2|196143.9|195993.9|920
1609954200000|2021-01-06 17:30:00|196267.2|196117.2|196340|196190|196419.9|196269.9|196241.9|196092.1|862
1609954500000|2021-01-06 17:35:00|196340.8|196190.8|196313|196163|196430.4|196280.4|196210.3|196064.7|812
1609954800000|2021-01-06 17:40:00|196302.9|196152.9|196305.1|196155.1|196345.5|196212.2|196225.3|196075.3|832
1609955100000|2021-01-06 17:45:00|196306.1|196156.1|196364.5|196214.5|196376|196256|196210.8|196102.9|871
1609955400000|2021-01-06 17:50:00|196364.8|196214.8|196189.8|196039.8|196368.1|196247.2|196094.1|195944.1|882
1609955700000|2021-01-06 17:55:00|196186.6|196036.6|196215.9|196065.9|196258.2|196120.9|196059.2|195957.6|775
1609956000000|2021-01-06 18:00:00|196214.9|196064.9|196073.2|196023.2|196219.3|196093.2|196067.3|195963.9|741
1609956300000|2021-01-06 18:05:00|196072.6|196022.6|196193.8|196043.8|196257.6|196107.6|196068.4|195970.9|805
1609956600000|2021-01-06 18:10:00|196193.2|196043.2|196201.8|196051.8|196232.7|196122|196145.8|196033.5|768
1609956900000|2021-01-06 18:15:00|196210.5|196060.5|196198.4|196048.4|196263.8|196123.8|196067.5|195957.4|844
1609957200000|2021-01-06 18:20:00|196211.4|196061.4|196274.4|196124.4|196454.8|196304.8|196134.1|196022.5|828
1609957500000|2021-01-06 18:25:00|196274.6|196124.6|196555.1|196405.1|196559.3|196409.3|196261.7|196111.7|774
1609957800000|2021-01-06 18:30:00|196556|196406|196503.1|196353.1|196591.5|196441.5|196381.9|196284.1|829
1609958100000|2021-01-06 18:35:00|196502.9|196352.9|196432.4|196282.4|196589.2|196467.3|196427.2|196277.2|847
1609958400000|2021-01-06 18:40:00|196432.3|196282.3|196105.1|195955.1|196434.3|196284.3|196038.2|195935.7|816
1609958700000|2021-01-06 18:45:00|196094.9|195944.9|196341.7|196191.7|196354.5|196248.6|196076.1|195936|830
1609959000000|2021-01-06 18:50:00|196340.5|196190.5|196339.7|196189.7|196346.5|196238.4|196222.5|196122.7|764
1609959300000|2021-01-06 18:55:00|196341.5|196191.5|196190.7|196040.7|196351.7|196201.7|196157.2|196007.2|787
1609959600000|2021-01-06 19:00:00|196188.5|196038.5|196291|196141|196474|196241.7|196188.5|196038.5|944
1609959900000|2021-01-06 19:05:00|196279.8|196129.8|196257.1|196107.1|196279.8|196178.8|196169.6|196030.8|829
1609960200000|2021-01-06 19:10:00|196255.8|196105.8|196322.6|196172.6|196332.4|196226.1|196172.2|196022.2|873
1609960500000|2021-01-06 19:15:00|196323.2|196173.2|196580.9|196430.9|196616.9|196500.2|196260.7|196110.7|1027
1609960800000|2021-01-06 19:20:00|196581.3|196431.3|196715.6|196565.6|196734|196597.5|196489.6|196357.4|946
1609961100000|2021-01-06 19:25:00|196706.6|196556.6|196806.9|196656.9|196824.4|196686.8|196628.9|196497|1114
1609961400000|2021-01-06 19:30:00|196808.6|196658.6|196568.8|196418.8|196816.7|196666.7|196503.6|196353.6|1084
1609961700000|2021-01-06 19:35:00|196571.2|196421.2|196567.5|196417.5|196656.6|196506.6|196428|196278|1068
1609962000000|2021-01-06 19:40:00|196566.8|196416.8|196589|196439|196635.3|196485.3|196340.2|196190.2|1104
1609962300000|2021-01-06 19:45:00|196591.6|196441.6|196819.8|196669.8|196829.7|196679.7|196498.5|196348.5|1041
1609962600000|2021-01-06 19:50:00|196816.9|196666.9|196687.1|196537.1|197017.6|196867.6|196672.4|196522.4|1099
1609962900000|2021-01-06 19:55:00|196693.9|196543.9|196844.3|196694.3|196879.7|196749.6|196642.2|196501.4|1083
1609963200000|2021-01-06 20:00:00|196853.5|196703.5|196944.5|196794.5|197050.8|196900.8|196711.7|196561.7|1040
1609963500000|2021-01-06 20:05:00|196944.8|196794.8|196799.5|196649.5|196971.5|196821.5|196757.6|196607.6|1120
1609963800000|2021-01-06 20:10:00|196802.1|196652.1|196506.4|196356.4|196831.9|196681.9|196437.9|196287.9|1039
1609964100000|2021-01-06 20:15:00|196507.5|196357.5|196450.2|196300.2|196556.2|196406.2|196435.6|196285.6|1020
1609964400000|2021-01-06 20:20:00|196444|196294|196730.5|196580.5|196733|196583|196435.4|196285.4|889
1609964700000|2021-01-06 20:25:00|196729.3|196579.3|196723.9|196573.9|196880.4|196730.4|196652.6|196502.6|1010
1609965000000|2021-01-06 20:30:00|196724.4|196574.4|196877.6|196727.6|197068.5|196918.5|196662.7|196512.7|984
1609965300000|2021-01-06 20:35:00|196877.7|196727.7|196893.9|196743.9|196973|196823|196815.7|196665.7|989
1609965600000|2021-01-06 20:40:00|196894.3|196744.3|196725.7|196575.7|196908.8|196758.8|196604.1|196496.8|947
1609965900000|2021-01-06 20:45:00|196727.2|196577.2|196627.2|196477.2|196829.5|196679.5|196600.3|196450.3|882
1609966200000|2021-01-06 20:50:00|196634.5|196484.5|196554.5|196404.5|196852.8|196702.8|196550.1|196400.1|984
1609966500000|2021-01-06 20:55:00|196547.9|196397.9|196734.9|196584.9|196834|196684|196515|196365|965
1609966800000|2021-01-06 21:00:00|196747.3|196597.3|196865.6|196715.6|196984.3|196834.3|196731.9|196581.9|930
1609967100000|2021-01-06 21:05:00|196862|196712|196893.5|196743.5|196929.6|196779.6|196829.9|196679.9|787
1609967400000|2021-01-06 21:10:00|196894.7|196744.7|196850.9|196700.9|196914.7|196764.7|196766|196616|697
1609967700000|2021-01-06 21:15:00|196852.2|196702.2|196941.7|196791.7|196959.2|196809.2|196849.6|196699.6|410
1609968000000|2021-01-06 21:20:00|196942.3|196792.3|196935|196785|196960.9|196810.9|196889.9|196739.9|444
1609968300000|2021-01-06 21:25:00|196934.2|196784.2|196847.4|196697.4|196936.5|196786.5|196765.9|196615.9|556
1609968600000|2021-01-06 21:30:00|196848.4|196698.4|196605.3|196455.3|196895.3|196745.3|196591.9|196455.1|706
1609968900000|2021-01-06 21:35:00|196605.5|196455.5|196596.7|196446.7|196673.2|196523.2|196596.7|196446.7|553
1609969200000|2021-01-06 21:40:00|196598.4|196448.4|196531.5|196381.5|196601|196451|196498.3|196348.3|525
1609969500000|2021-01-06 21:45:00|196532.5|196382.5|196458|196308|196612.3|196462.3|196450.7|196300.7|543
1609969800000|2021-01-06 21:50:00|196457.6|196307.6|196796.7|196646.7|196806.2|196656.2|196427.7|196277.7|608
1609970100000|2021-01-06 21:55:00|196796.5|196646.5|196561|196411|196839|196689|196561|196316.6|529
1609970400000|2021-01-06 22:00:00|196564|196414|196740.1|196421.1|196743.2|196424.2|196564|196298.8|58
1609970700000|2021-01-06 22:05:00|196790.8|196471.8|196726.4|196407.4|196790.8|196471.8|196663.1|196344.1|190
1609971000000|2021-01-06 22:10:00|196752.2|196433.2|196754.9|196435.9|196789.9|196470.9|196720.7|196401.7|139
1609971300000|2021-01-06 22:15:00|196756.3|196437.3|196631.2|196312.2|196768.9|196449.9|196579|196260|228
1609971600000|2021-01-06 22:20:00|196631.6|196312.6|196757.7|196438.7|196778.2|196459.2|196566.5|196247.5|246
1609971900000|2021-01-06 22:25:00|196757.1|196438.1|196736|196417|196774.4|196455.4|196717.5|196398.5|133
1609972200000|2021-01-06 22:30:00|196730.2|196411.2|196758.7|196439.7|196775.3|196456.3|196708.6|196389.6|173
1609972500000|2021-01-06 22:35:00|196751.3|196432.3|196682|196363|196779.3|196460.3|196669.2|196350.2|283
1609972800000|2021-01-06 22:40:00|196689.2|196370.2|196689.9|196370.9|196711.7|196392.7|196589.7|196270.7|198
1609973100000|2021-01-06 22:45:00|196662.6|196343.6|196514.8|196195.8|196703.9|196384.9|196470|196151|327
1609973400000|2021-01-06 22:50:00|196531.4|196212.4|196702.1|196383.1|196723.2|196404.2|196531.4|196212.4|236
1609973700000|2021-01-06 22:55:00|196704.2|196385.2|196705.4|196386.4|196765|196446|196643.2|196324.2|272
1609974000000|2021-01-06 23:00:00|196698.5|196379.5|196723.8|196404.8|196813.7|196548.7|196589.5|196323.1|666
1609974300000|2021-01-06 23:05:00|196721.7|196402.7|196726.7|196407.7|196770.6|196528|196584.9|196316.4|480
1609974600000|2021-01-06 23:10:00|196728.8|196409.8|196731.5|196466.5|196764.6|196532.3|196606.3|196349.8|521
1609974900000|2021-01-06 23:15:00|196725.2|196470.6|196579.3|196429.3|196742.5|196534.6|196552|196297.5|692
1609975200000|2021-01-06 23:20:00|196579.2|196429.2|196600.4|196450.4|196700.4|196464|196551.1|196275.4|351
1609975500000|2021-01-06 23:25:00|196599.8|196449.8|196594.2|196444.2|196665.6|196466.4|196559.3|196340.1|466
1609975800000|2021-01-06 23:30:00|196595.2|196445.2|196484.4|196334.4|196708|196502.7|196430.8|196280.8|585
1609976100000|2021-01-06 23:35:00|196480|196330|196492.6|196342.6|196511.6|196361.6|196422.4|196272.4|427
1609976400000|2021-01-06 23:40:00|196473.1|196323.1|196508.9|196358.9|196541|196418.6|196460.4|196310.4|456
1609976700000|2021-01-06 23:45:00|196505.2|196355.2|196493.4|196343.4|196536.7|196409.4|196382.5|196232.5|423
1609977000000|2021-01-06 23:50:00|196493.6|196343.6|196639.3|196489.3|196648.8|196498.8|196491.8|196341.8|464
1609977300000|2021-01-06 23:55:00|196635.7|196485.7|196645.1|196495.1|196670|196520|196634.2|196484.2|313
1609977600000|2021-01-07 00:00:00|196645.3|196495.3|196729.1|196579.1|196731.6|196581.6|196640.5|196490.5|614
1609977900000|2021-01-07 00:05:00|196728.8|196578.8|196764.5|196614.5|196819.3|196669.3|196684.1|196534.1|534
1609978200000|2021-01-07 00:10:00|196766.2|196616.2|196831.7|196681.7|196849.1|196699.1|196755.4|196605.4|617
1609978500000|2021-01-07 00:15:00|196832.8|196682.8|196784.5|196634.5|196894.3|196744.3|196779.8|196629.8|550
1609978800000|2021-01-07 00:20:00|196786.5|196636.5|196878|196728|196907.9|196757.9|196776.2|196626.2|580
1609979100000|2021-01-07 00:25:00|196877.3|196727.3|196880.8|196730.8|196904.7|196754.7|196853.3|196703.3|435
1609979400000|2021-01-07 00:30:00|196878.2|196728.2|196875.5|196725.5|196897.5|196747.5|196854.1|196704.1|385
1609979700000|2021-01-07 00:35:00|196874.1|196724.1|196938.4|196788.4|196942.7|196792.7|196871.2|196721.2|386
1609980000000|2021-01-07 00:40:00|196939.6|196789.6|196943.9|196793.9|197008|196858|196937.8|196787.8|410
1609980300000|2021-01-07 00:45:00|196945.8|196795.8|196829|196679|196946.3|196796.3|196808.7|196658.7|556
1609980600000|2021-01-07 00:50:00|196829.6|196679.6|196825.5|196675.5|196852|196702|196743.3|196593.3|623
1609980900000|2021-01-07 00:55:00|196823|196673|196817.3|196667.3|196843.6|196693.6|196796.2|196646.2|522
1609981200000|2021-01-07 01:00:00|196808.4|196658.4|196760.1|196610.1|196828|196678|196699.4|196549.4|586
1609981500000|2021-01-07 01:05:00|196761.1|196611.1|196761.3|196611.3|196783.8|196633.8|196740|196590|555
1609981800000|2021-01-07 01:10:00|196762.3|196612.3|196760.9|196610.9|196798.6|196648.6|196728.7|196578.7|590
1609982100000|2021-01-07 01:15:00|196762.2|196612.2|196743.4|196593.4|196771.5|196621.5|196707.7|196557.7|577
1609982400000|2021-01-07 01:20:00|196743.6|196593.6|196645.8|196495.8|196798.3|196648.3|196645|196495|590
1609982700000|2021-01-07 01:25:00|196648.4|196498.4|196590.6|196440.6|196655.4|196505.4|196576.1|196426.1|600
1609983000000|2021-01-07 01:30:00|196593.1|196443.1|196642.6|196492.6|196663.7|196513.7|196576.7|196426.7|591
1609983300000|2021-01-07 01:35:00|196643|196493|196588.9|196438.9|196673|196523|196574.4|196424.4|683
1609983600000|2021-01-07 01:40:00|196588.3|196438.3|196522.3|196372.3|196600|196450|196500.1|196350.1|558
1609983900000|2021-01-07 01:45:00|196523|196373|196550.5|196400.5|196610.6|196460.6|196507.6|196357.6|642
1609984200000|2021-01-07 01:50:00|196550.6|196400.6|196550.7|196400.7|196622.1|196472.1|196524.5|196374.5|594
1609984500000|2021-01-07 01:55:00|196550.8|196400.8|196583.5|196433.5|196600.9|196450.9|196549|196399|596
1609984800000|2021-01-07 02:00:00|196585.2|196435.2|196624.5|196474.5|196629.7|196479.7|196538.8|196388.8|639
1609985100000|2021-01-07 02:05:00|196624.6|196474.6|196615.6|196465.6|196658.9|196508.9|196586.4|196436.4|583
1609985400000|2021-01-07 02:10:00|196615.8|196465.8|196649.8|196499.8|196660.6|196510.6|196615.2|196465.2|545
1609985700000|2021-01-07 02:15:00|196650.9|196500.9|196652.3|196502.3|196704.7|196554.7|196595.7|196445.7|636
1609986000000|2021-01-07 02:20:00|196651.1|196501.1|196706.9|196556.9|196745.7|196595.7|196612.2|196462.2|649
1609986300000|2021-01-07 02:25:00|196707.8|196557.8|196750.3|196600.3|196752.4|196602.4|196676.7|196526.7|605
1609986600000|2021-01-07 02:30:00|196750.4|196600.4|196692.3|196542.3|196775.6|196625.6|196634|196484|576
1609986900000|2021-01-07 02:35:00|196705|196555|196665.7|196515.7|196721.9|196571.9|196634.4|196484.4|546
1609987200000|2021-01-07 02:40:00|196666.1|196516.1|196652.5|196502.5|196689.7|196539.7|196647.1|196497.1|577
1609987500000|2021-01-07 02:45:00|196653.6|196503.6|196683.1|196533.1|196707.6|196557.6|196636.1|196486.1|490
1609987800000|2021-01-07 02:50:00|196682.9|196532.9|196674.6|196524.6|196699.6|196549.6|196657.1|196507.1|495
1609988100000|2021-01-07 02:55:00|196674.7|196524.7|196550.5|196400.5|196686.5|196536.5|196534.9|196384.9|601
1609988400000|2021-01-07 03:00:00|196551.2|196401.2|196563.1|196413.1|196589.4|196439.4|196538.1|196388.1|502
1609988700000|2021-01-07 03:05:00|196561.9|196411.9|196593.6|196443.6|196608.6|196458.6|196530.8|196380.8|534
1609989000000|2021-01-07 03:10:00|196596.6|196446.6|196579.4|196429.4|196621.5|196471.5|196517.6|196367.6|580
1609989300000|2021-01-07 03:15:00|196579.7|196429.7|196595.2|196445.2|196603.3|196453.3|196551.3|196401.3|521
1609989600000|2021-01-07 03:20:00|196594.1|196444.1|196586.2|196436.2|196599.6|196449.6|196546.7|196396.7|501
1609989900000|2021-01-07 03:25:00|196584.7|196434.7|196572.8|196422.8|196589.7|196439.7|196537.3|196387.3|376
1609990200000|2021-01-07 03:30:00|196565.1|196415.1|196551.3|196401.3|196607.2|196457.2|196533.1|196383.1|485
1609990500000|2021-01-07 03:35:00|196552.1|196402.1|196591.9|196441.9|196595.4|196445.4|196549|196399|415
1609990800000|2021-01-07 03:40:00|196590|196440|196576|196426|196604|196454|196563.9|196413.9|446
1609991100000|2021-01-07 03:45:00|196580.5|196430.5|196492.2|196342.2|196590.9|196440.9|196485.8|196335.8|483
1609991400000|2021-01-07 03:50:00|196490.3|196340.3|196523.2|196373.2|196533.1|196383.1|196488|196338|526
1609991700000|2021-01-07 03:55:00|196522.7|196372.7|196461.2|196311.2|196667.8|196442.6|196457.6|196307.6|477
1609992000000|2021-01-07 04:00:00|196455.7|196305.7|196524.6|196374.6|196602.3|196384.8|196452.4|196286.4|565
1609992300000|2021-01-07 04:05:00|196522|196372|196606.8|196456.8|196680|196479.9|196502.9|196352.9|453
1609992600000|2021-01-07 04:10:00|196616.2|196466.2|196614.7|196464.7|196715|196487.4|196557|196376.9|481
1609992900000|2021-01-07 04:15:00|196614.8|196464.8|196533.7|196383.7|196722|196501.8|196521.2|196369.5|513
1609993200000|2021-01-07 04:20:00|196535.7|196385.7|196538.4|196388.4|196574|196424|196523.6|196373.6|498
1609993500000|2021-01-07 04:25:00|196535.9|196385.9|196593.5|196443.5|196639.2|196489.2|196523.4|196373.4|537
1609993800000|2021-01-07 04:30:00|196602.2|196452.2|196586.8|196436.8|196634.4|196484.4|196570.6|196420.6|544
1609994100000|2021-01-07 04:35:00|196586.9|196436.9|196617.8|196467.8|196632|196482|196562.4|196412.4|528
1609994400000|2021-01-07 04:40:00|196616.8|196466.8|196799|196649|196832|196682|196611.8|196461.8|530
1609994700000|2021-01-07 04:45:00|196806.1|196656.1|196852.1|196702.1|196880.2|196730.2|196784.7|196634.7|534
1609995000000|2021-01-07 04:50:00|196864.1|196714.1|196808.4|196658.4|196881.3|196731.3|196801.1|196651.1|511
1609995300000|2021-01-07 04:55:00|196808.9|196658.9|196813.1|196663.1|196850.2|196700.2|196768.3|196618.3|445
1609995600000|2021-01-07 05:00:00|196812.7|196662.7|196828.6|196678.6|196850.3|196700.3|196773.3|196623.3|515
1609995900000|2021-01-07 05:05:00|196829.9|196679.9|196839.1|196689.1|196874.4|196724.4|196813|196663|525
1609996200000|2021-01-07 05:10:00|196838.8|196688.8|197000.4|196850.4|197022.7|196872.7|196836.3|196686.3|514
1609996500000|2021-01-07 05:15:00|197006.1|196856.1|196931.4|196781.4|197013.6|196863.6|196910.5|196678.4|569
1609996800000|2021-01-07 05:20:00|196926|196776|196972.2|196822.2|196975.8|196825.8|196853.5|196703.5|482
1609997100000|2021-01-07 05:25:00|196971|196821|196959.4|196809.4|197006.8|196856.8|196954.7|196804.7|354
1609997400000|2021-01-07 05:30:00|196958.6|196808.6|196985.4|196835.4|197005.7|196855.7|196948.3|196798.3|549
1609997700000|2021-01-07 05:35:00|196986.8|196836.8|197009.6|196859.6|197014.3|196864.3|196948.2|196798.2|506
1609998000000|2021-01-07 05:40:00|197009.9|196859.9|196927|196777|197016.2|196866.2|196922.9|196772.9|433
1609998300000|2021-01-07 05:45:00|196926.6|196776.6|196847.9|196697.9|196942.3|196792.3|196837.6|196687.6|449
1609998600000|2021-01-07 05:50:00|196846.8|196696.8|196885.6|196735.6|196909.7|196759.7|196846.8|196696.8|446
1609998900000|2021-01-07 05:55:00|196885.8|196735.8|196921.6|196771.6|196930.5|196773|196824.8|196529.5|425
1609999200000|2021-01-07 06:00:00|196920.9|196770.9|196852.3|196702.3|196937.5|196787.5|196808.5|196566.3|539
1609999500000|2021-01-07 06:05:00|196854.3|196704.3|196929.3|196779.3|196942.3|196787.6|196829.3|196640.5|597
1609999800000|2021-01-07 06:10:00|196930.7|196780.7|196937.6|196787.6|197051.4|196901.4|196902.3|196752.3|629
1610000100000|2021-01-07 06:15:00|196937|196787|196915.4|196765.4|196983|196833|196876.7|196726.7|419
1610000400000|2021-01-07 06:20:00|196912|196762|196859.8|196709.8|196920.5|196770.5|196843.4|196693.4|384
1610000700000|2021-01-07 06:25:00|196859.3|196709.3|196869.5|196719.5|196910.7|196760.7|196802.7|196652.7|479
1610001000000|2021-01-07 06:30:00|196875.7|196725.7|196826|196676|196888.4|196738.4|196798.1|196648.1|568
1610001300000|2021-01-07 06:35:00|196825.8|196675.8|196791.2|196641.2|196839.4|196689.4|196767.4|196617.4|473
1610001600000|2021-01-07 06:40:00|196792.4|196642.4|196885.6|196735.6|196901.1|196751.1|196777.7|196627.7|595
1610001900000|2021-01-07 06:45:00|196887|196737|196812.7|196662.7|196894.1|196744.1|196785.4|196635.4|566
1610002200000|2021-01-07 06:50:00|196816.9|196666.9|196885.5|196735.5|196888.7|196738.7|196801.7|196651.7|556
1610002500000|2021-01-07 06:55:00|196884.7|196734.7|196877.6|196727.6|196901.3|196751.3|196851.2|196701.2|498
1610002800000|2021-01-07 07:00:00|196878|196728|196679.8|196529.8|196878|196728|196639.6|196489.6|770
1610003100000|2021-01-07 07:05:00|196680.3|196530.3|196885.7|196735.7|196896.5|196746.5|196661.9|196511.9|713
1610003400000|2021-01-07 07:10:00|196884.5|196734.5|196620.9|196470.9|196903.2|196753.2|196617.5|196467.5|791
1610003700000|2021-01-07 07:15:00|196621|196471|196469.8|196319.8|196642.3|196492.3|196417.2|196267.2|714
1610004000000|2021-01-07 07:20:00|196467.4|196317.4|196521.1|196371.1|196521.5|196371.5|196416.8|196266.8|697
1610004300000|2021-01-07 07:25:00|196523.7|196373.7|196489.9|196339.9|196603.7|196453.7|196446.4|196296.4|736
1610004600000|2021-01-07 07:30:00|196491.9|196341.9|196612.1|196462.1|196671.3|196521.3|196491.9|196341.9|739
1610004900000|2021-01-07 07:35:00|196612.3|196462.3|196627.2|196477.2|196736.9|196586.9|196565.7|196415.7|775
1610005200000|2021-01-07 07:40:00|196627|196477|196827.8|196677.8|196850.5|196700.5|196591.1|196441.1|834
1610005500000|2021-01-07 07:45:00|196829.8|196679.8|196826.2|196676.2|196928.9|196778.9|196761.6|196611.6|817
1610005800000|2021-01-07 07:50:00|196825.8|196675.8|196748.8|196598.8|196828.8|196678.8|196717.4|196567.4|702
1610006100000|2021-01-07 07:55:00|196734.6|196584.6|196706.4|196556.4|196739|196589|196598.8|196448.8|858
1610006400000|2021-01-07 08:00:00|196706.6|196556.6|196636.7|196486.7|196750.3|196600.3|196584.3|196434.3|868
1610006700000|2021-01-07 08:05:00|196633.7|196483.7|197167.4|197017.4|197187.2|197037.2|196631.7|196481.7|983
1610007000000|2021-01-07 08:10:00|197168.6|197018.6|197044.9|196894.9|197179.3|197029.3|196942.9|196792.9|889
1610007300000|2021-01-07 08:15:00|197045.1|196895.1|196990.2|196840.2|197112.5|196962.5|196901.4|196751.4|946
1610007600000|2021-01-07 08:20:00|196993|196843|196400.2|196250.2|197000.4|196850.4|196361.6|196211.6|874
1610007900000|2021-01-07 08:25:00|196403.8|196253.8|196346.1|196196.1|196436.8|196286.8|196268|196118|879
1610008200000|2021-01-07 08:30:00|196343.6|196193.6|196534.2|196384.2|196662.3|196512.3|196343.6|196193.6|957
1610008500000|2021-01-07 08:35:00|196532.3|196382.3|196612.9|196462.9|196629.6|196479.6|196453|196303|917
1610008800000|2021-01-07 08:40:00|196627.3|196477.3|196626.1|196476.1|196750.4|196600.4|196551|196401|873
1610009100000|2021-01-07 08:45:00|196626.8|196476.8|196680|196530|196694.4|196544.4|196601.4|196451.4|824
1610009400000|2021-01-07 08:50:00|196683.9|196533.9|196697.3|196547.3|196753.4|196603.4|196642.2|196492.2|894
1610009700000|2021-01-07 08:55:00|196698.4|196548.4|196812.6|196662.6|196822.6|196672.6|196664.4|196514.4|894
1610010000000|2021-01-07 09:00:00|196812.7|196662.7|197034.1|196884.1|197046.5|196896.5|196797.8|196647.8|912
1610010300000|2021-01-07 09:05:00|197032.9|196882.9|196898.7|196748.7|197067.5|196917.5|196869.8|196719.8|847
1610010600000|2021-01-07 09:10:00|196899.1|196749.1|197162.6|197012.6|197179.9|197029.9|196810.3|196660.3|821
1610010900000|2021-01-07 09:15:00|197160.4|197010.4|197047.5|196897.5|197210.3|197060.3|197013.3|196863.3|874
1610011200000|2021-01-07 09:20:00|197047.7|196897.7|196850.9|196700.9|197052.9|196902.9|196779.7|196629.7|798
1610011500000|2021-01-07 09:25:00|196853.5|196703.5|196818.2|196668.2|196858.1|196708.1|196705.7|196555.7|731
1610011800000|2021-01-07 09:30:00|196818.1|196668.1|196877.7|196727.7|196989.2|196839.2|196800.3|196650.3|784
1610012100000|2021-01-07 09:35:00|196878.9|196728.9|197002.5|196852.5|197003|196853|196771.9|196661.2|839
1610012400000|2021-01-07 09:40:00|197000.7|196850.7|197034.3|196884.3|197047.7|196897.7|196895.5|196745.5|778
1610012700000|2021-01-07 09:45:00|197031.3|196881.3|197153.7|197003.7|197210.1|197060.1|197031|196881|894
1610013000000|2021-01-07 09:50:00|197146.8|196996.8|197331.3|197181.3|197358.9|197208.9|197143|196993|868
1610013300000|2021-01-07 09:55:00|197330.9|197180.9|197433.9|197283.9|197443.3|197293.3|197310.7|197160.7|692
1610013600000|2021-01-07 10:00:00|197437.2|197287.2|197534.3|197384.3|197552.2|197402.2|197419|197269|778
1610013900000|2021-01-07 10:05:00|197533.3|197383.3|197598.3|197448.3|197625.4|197475.4|197462.9|197312.9|742
1610014200000|2021-01-07 10:10:00|197599.2|197449.2|197796.8|197646.8|197799|197649|197510.3|197360.3|768
1610014500000|2021-01-07 10:15:00|197794.6|197644.6|197795.5|197645.5|197800.6|197650.6|197702.8|197552.8|671
1610014800000|2021-01-07 10:20:00|197792.5|197642.5|197922.8|197772.8|197959.9|197809.9|197679.9|197529.9|795
1610015100000|2021-01-07 10:25:00|197930.3|197780.3|197821.3|197671.3|197949.7|197799.7|197813.4|197663.4|833
1610015400000|2021-01-07 10:30:00|197826.2|197676.2|197754.2|197604.2|197868.9|197718.9|197705.5|197555.5|823
1610015700000|2021-01-07 10:35:00|197756.4|197606.4|198193.9|198043.9|198252|198102|197754.3|197604.3|811
1610016000000|2021-01-07 10:40:00|198193.6|198043.6|198437.6|198287.6|198458.5|198365|198172.9|198022.9|900
1610016300000|2021-01-07 10:45:00|198438.3|198288.3|198360.3|198210.3|198493.6|198343.6|198358.4|198208.4|745
1610016600000|2021-01-07 10:50:00|198361.8|198211.8|198459.2|198309.2|198473.4|198323.4|198361.1|198211.1|900
1610016900000|2021-01-07 10:55:00|198458.7|198308.7|198507.3|198357.3|198542.2|198446.5|198367.3|198217.3|893
1610017200000|2021-01-07 11:00:00|198507|198357|198374.1|198224.1|198642.5|198492.5|198276.7|198126.7|860
1610017500000|2021-01-07 11:05:00|198375.9|198225.9|198285.6|198135.6|198421.4|198271.4|198230|198080|780
1610017800000|2021-01-07 11:10:00|198287.9|198137.9|198522.9|198372.9|198531.1|198381.1|198259.5|198109.5|717
1610018100000|2021-01-07 11:15:00|198522.1|198372.1|198738.2|198588.2|198753.9|198603.9|198480.1|198330.1|816
1610018400000|2021-01-07 11:20:00|198737.3|198587.3|198854.8|198704.8|198868.5|198718.5|198715.5|198565.5|728
1610018700000|2021-01-07 11:25:00|198861.6|198711.6|198936.9|198786.9|198949.3|198799.3|198777.8|198627.8|715
1610019000000|2021-01-07 11:30:00|198935.4|198785.4|198648.6|198498.6|198956.1|198806.1|198647.4|198497.4|716
1610019300000|2021-01-07 11:35:00|198650.9|198500.9|198588.4|198438.4|198656|198527.8|198515|198365|724
1610019600000|2021-01-07 11:40:00|198587.3|198437.3|198227.1|198077.1|198615|198465|198202.3|198052.3|779
1610019900000|2021-01-07 11:45:00|198227|198077|198144.7|197994.7|198318.4|198168.4|198111.4|197961.4|748
1610020200000|2021-01-07 11:50:00|198144.6|197994.6|198235.1|198085.1|198271.1|198121.1|198038.7|197888.7|735
1610020500000|2021-01-07 11:55:00|198233.2|198083.2|198146.4|197996.4|198279.8|198129.8|198100.4|197950.4|731
1610020800000|2021-01-07 12:00:00|198151.3|198001.3|198057.3|197907.3|198317.1|198167.1|198054.9|197904.9|863
1610021100000|2021-01-07 12:05:00|198059.6|197909.6|197942.7|197792.7|198104.4|197954.4|197926.4|197776.4|750
1610021400000|2021-01-07 12:10:00|197942.9|197792.9|198030.6|197880.6|198038.2|197888.2|197781.1|197631.1|746
1610021700000|2021-01-07 12:15:00|198031.2|197881.2|197703.6|197553.6|198085.6|197935.6|197703.6|197553.6|767
1610022000000|2021-01-07 12:20:00|197702.2|197552.2|197793.5|197643.5|197845.3|197695.3|197650.6|197500.6|777
1610022300000|2021-01-07 12:25:00|197794.3|197644.3|197668.9|197518.9|197802.7|197652.7|197616.4|197466.4|812
1610022600000|2021-01-07 12:30:00|197668.1|197518.1|197783.6|197633.6|197822.3|197672.3|197585.1|197435.1|822
1610022900000|2021-01-07 12:35:00|197784.5|197634.5|197764.3|197614.3|197878.7|197728.7|197741.9|197591.9|708
1610023200000|2021-01-07 12:40:00|197764|197614|197638.3|197488.3|197876.1|197726.1|197617.4|197467.4|789
1610023500000|2021-01-07 12:45:00|197641.3|197491.3|197752.9|197602.9|197794.9|197644.9|197547.7|197397.7|781
1610023800000|2021-01-07 12:50:00|197752.6|197602.6|197831.1|197681.1|197945.1|197795.1|197751.3|197601.3|712
1610024100000|2021-01-07 12:55:00|197832.2|197682.2|197792.3|197642.3|197865.3|197715.3|197663|197513|725
1610024400000|2021-01-07 13:00:00|197802|197652|197758.2|197608.2|198114.4|197964.4|197754.7|197604.7|874
1610024700000|2021-01-07 13:05:00|197758.6|197608.6|197834.3|197684.3|197894.3|197744.3|197702.4|197552.4|711
1610025000000|2021-01-07 13:10:00|197835.3|197685.3|197665.7|197515.7|197859.6|197709.6|197631.3|197481.3|846
1610025300000|2021-01-07 13:15:00|197665.3|197515.3|197839.5|197689.5|197901.2|197751.2|197664|197514|740
1610025600000|2021-01-07 13:20:00|197838.7|197688.7|198085.2|197935.2|198163|198013|197820.3|197670.3|694
1610025900000|2021-01-07 13:25:00|198083.8|197933.8|198306.7|198156.7|198319.6|198169.6|198047.8|197897.8|790
1610026200000|2021-01-07 13:30:00|198308.8|198158.8|198330.2|198180.2|198474.1|198324.1|198281|198131|779
1610026500000|2021-01-07 13:35:00|198332.3|198182.3|198340.7|198190.7|198472.4|198351.9|198326.9|198176.9|695
1610026800000|2021-01-07 13:40:00|198341.4|198191.4|198290|198140|198436.7|198286.7|198269.9|198119.9|707
1610027100000|2021-01-07 13:45:00|198289.9|198139.9|198459.3|198309.3|198499|198394.9|198237.8|198120.7|817
1610027400000|2021-01-07 13:50:00|198457.9|198307.9|198345.6|198195.6|198499.5|198349.5|198294.2|198144.2|811
1610027700000|2021-01-07 13:55:00|198345.7|198195.7|198385.3|198235.3|198405.9|198255.9|198259.5|198109.5|733
1610028000000|2021-01-07 14:00:00|198387.3|198237.3|198255.2|198105.2|198460.7|198310.7|198231.2|198105.2|780
1610028300000|2021-01-07 14:05:00|198256.4|198106.4|198176.7|198126.7|198326.3|198220.6|198151.1|198051.1|757
1610028600000|2021-01-07 14:10:00|198178.8|198128.8|198192.6|198042.6|198261.1|198131.8|198149.3|198028.3|746
1610028900000|2021-01-07 14:15:00|198192.9|198042.9|198421.9|198271.9|198465.2|198315.2|198100.1|197950.1|896
1610029200000|2021-01-07 14:20:00|198421.8|198271.8|198583.4|198433.4|198683.2|198533.2|198419.5|198271.8|894
1610029500000|2021-01-07 14:25:00|198583.7|198433.7|198590.6|198440.6|198768.9|198640.8|198551.6|198401.6|873
1610029800000|2021-01-07 14:30:00|198587.7|198437.7|198730.8|198580.8|198734.4|198584.4|198518.9|198368.9|1029
1610030100000|2021-01-07 14:35:00|198735.8|198585.8|199219.9|199069.9|199222.8|199072.8|198688.9|198538.9|1018
1610030400000|2021-01-07 14:40:00|199216.2|199066.2|199447.5|199297.5|199459.7|199309.7|199127.5|198977.5|1011
1610030700000|2021-01-07 14:45:00|199447.4|199297.4|199185.5|199035.5|199450.8|199300.8|199101.7|198951.7|1004
1610031000000|2021-01-07 14:50:00|199184.9|199034.9|199109.7|198959.7|199349.6|199250.7|199075.4|198925.4|947
1610031300000|2021-01-07 14:55:00|199110.1|198960.1|198917.5|198767.5|199113.4|198982.5|198886|198736|847
1610031600000|2021-01-07 15:00:00|198917.2|198767.2|198937.7|198787.7|199018.1|198868.1|198874.9|198729.8|1042
1610031900000|2021-01-07 15:05:00|198935.6|198785.6|199110.2|198960.2|199203.9|199063.6|198876.8|198726.8|1078
1610032200000|2021-01-07 15:10:00|199111.7|198961.7|199193.7|199043.7|199271.3|199176.9|199071.4|198921.4|966
1610032500000|2021-01-07 15:15:00|199193.4|199043.4|199209.3|199059.3|199226.2|199134.3|199140.2|198990.2|937
1610032800000|2021-01-07 15:20:00|199208.7|199058.7|199445.1|199295.1|199451.2|199334.8|199169|199055.1|939
1610033100000|2021-01-07 15:25:00|199445.3|199295.3|199249.7|199099.7|199514.8|199367.3|199244.4|199094.4|987
1610033400000|2021-01-07 15:30:00|199247.9|199097.9|199194.4|199044.4|199442.7|199298.9|199146.4|198996.4|1000
1610033700000|2021-01-07 15:35:00|199191.4|199041.4|199044.9|198894.9|199244.9|199094.9|198909.2|198812.8|905
1610034000000|2021-01-07 15:40:00|199044.8|198894.8|199076|198926|199093.6|198943.6|198909.2|198808.5|932
1610034300000|2021-01-07 15:45:00|199076.2|198926.2|199132.6|198982.6|199163|199025|199010.5|198860.5|890
1610034600000|2021-01-07 15:50:00|199131.2|198981.2|199367.6|199217.6|199401.6|199251.6|199037.8|198887.8|967
1610034900000|2021-01-07 15:55:00|199361|199211|199332.2|199182.2|199422.3|199285.3|199231|199105.5|919
1610035200000|2021-01-07 16:00:00|199333.3|199183.3|199167.5|199017.5|199347.4|199207.8|199086.7|198936.7|1025
1610035500000|2021-01-07 16:05:00|199168.2|199018.2|199073.9|198923.9|199220.5|199070.5|198914|198811.4|984
1610035800000|2021-01-07 16:10:00|199074.5|198924.5|199094.9|198944.9|199094.9|198956.6|198845.1|198695.1|912
1610036100000|2021-01-07 16:15:00|199093.6|198943.6|198897|198747|199135|198985|198812.4|198710.3|828
1610036400000|2021-01-07 16:20:00|198896.8|198746.8|198943.9|198793.9|199017.1|198867.1|198839.8|198710.4|756
1610036700000|2021-01-07 16:25:00|198942.8|198792.8|198792|198642|198942.8|198841.6|198790.4|198640.4|811
1610037000000|2021-01-07 16:30:00|198790.4|198640.4|199022.2|198872.2|199022.2|198872.2|198790.4|198640.4|854
1610037300000|2021-01-07 16:35:00|199018.5|198868.5|199123.4|199073.4|199179.4|199079|198954.3|198824.6|897
1610037600000|2021-01-07 16:40:00|199123.6|199073.6|199087.6|198937.6|199324.2|199182.8|199082.2|198932.2|926
1610037900000|2021-01-07 16:45:00|199087.9|198937.9|199337.7|199187.7|199341.7|199191.7|199087.9|198937.9|829
1610038200000|2021-01-07 16:50:00|199365.8|199215.8|199436.7|199286.7|199449.6|199337.1|199271.7|199170.9|882
1610038500000|2021-01-07 16:55:00|199436.2|199286.2|199374.4|199224.4|199437.4|199307.5|199233.7|199120.2|868
1610038800000|2021-01-07 17:00:00|199379.4|199229.4|199356.6|199206.6|199477.9|199349.4|199297.6|199195.6|831
1610039100000|2021-01-07 17:05:00|199360.7|199210.7|199168.3|199018.3|199438.1|199306.2|199132.5|199016.7|757
1610039400000|2021-01-07 17:10:00|199168.1|199018.1|199208.8|199058.8|199249.3|199099.3|199116.3|198966.3|749
1610039700000|2021-01-07 17:15:00|199212.5|199062.5|199443.6|199293.6|199457.8|199355.1|199199.2|199049.2|818
1610040000000|2021-01-07 17:20:00|199442.8|199292.8|199533.2|199383.2|199541.3|199448.9|199312.5|199162.5|816
1610040300000|2021-01-07 17:25:00|199532.1|199382.1|199880.6|199730.6|199880.6|199740.4|199517.7|199371.3|878
1610040600000|2021-01-07 17:30:00|199880.9|199730.9|199902.1|199752.1|199959.7|199862.8|199800.9|199697.5|760
1610040900000|2021-01-07 17:35:00|199901.9|199751.9|199839.1|199789.1|199937.9|199813|199738.5|199634.4|807
1610041200000|2021-01-07 17:40:00|199839.7|199789.7|199847.3|199697.3|199937.2|199833.3|199795|199691.4|690
1610041500000|2021-01-07 17:45:00|199847.7|199697.7|199785.7|199635.7|199915.6|199765.6|199704.7|199604.5|774
1610041800000|2021-01-07 17:50:00|199731.5|199681.5|199595.2|199445.2|199777.8|199682.5|199590.8|199440.8|740
1610042100000|2021-01-07 17:55:00|199596.2|199446.2|199799.1|199649.1|199885.5|199743.7|199526.3|199393.8|751
1610042400000|2021-01-07 18:00:00|199799.4|199649.4|199844.1|199694.1|199854.2|199704.2|199660|199538.9|747
1610042700000|2021-01-07 18:05:00|199798.9|199748.9|199967.9|199817.9|199997.4|199895.4|199788.2|199693|727
1610043000000|2021-01-07 18:10:00|199966.9|199816.9|199692.6|199542.6|199971.8|199868.8|199593.9|199488.2|716
1610043300000|2021-01-07 18:15:00|199689.5|199539.5|199646.2|199496.2|199774.3|199652|199596.2|199446.2|760
1610043600000|2021-01-07 18:20:00|199643.5|199493.5|199592.8|199442.8|199676.2|199526.2|199525.9|199421.1|684
1610043900000|2021-01-07 18:25:00|199591.2|199441.2|199768.6|199618.6|199807.5|199693.3|199536.5|199437|761
1610044200000|2021-01-07 18:30:00|199769.2|199619.2|199692.2|199542.2|199792.3|199693.6|199627|199528.6|762
1610044500000|2021-01-07 18:35:00|199692.3|199542.3|199764.2|199614.2|199881.9|199751.4|199629|199515|680
1610044800000|2021-01-07 18:40:00|199746.8|199596.8|199678.2|199528.2|199816.1|199679.3|199626.3|199522.1|795
1610045100000|2021-01-07 18:45:00|199678|199528|199627.7|199577.7|199708.5|199589.8|199535|199437.3|733
1610045400000|2021-01-07 18:50:00|199625.1|199575.1|199626.2|199476.2|199658.8|199575.4|199540.7|199442.3|704
1610045700000|2021-01-07 18:55:00|199627|199477|199544.8|199494.8|199629.6|199527.6|199530.3|199441|652
1610046000000|2021-01-07 19:00:00|199544.7|199494.7|199694.1|199544.1|199749|199642.4|199541|199473.5|726
1610046300000|2021-01-07 19:05:00|199692.3|199542.3|199775.8|199625.8|199776.8|199674.5|199650.7|199541|658
1610046600000|2021-01-07 19:10:00|199775.7|199625.7|199866.2|199716.2|199880.3|199730.3|199737.6|199625.5|719
1610046900000|2021-01-07 19:15:00|199867.1|199717.1|199851.2|199701.2|199874.6|199724.6|199769.4|199663.8|714
1610047200000|2021-01-07 19:20:00|199852.1|199702.1|199959.5|199809.5|199974|199847.6|199794.9|199692.3|690
1610047500000|2021-01-07 19:25:00|199959.9|199809.9|200233.1|200083.1|200233.1|200083.1|199902.4|199784.4|684
1610047800000|2021-01-07 19:30:00|200235.3|200085.3|200178.7|200028.7|200247.8|200097.8|200163.5|200013.5|668
1610048100000|2021-01-07 19:35:00|200176.3|200026.3|200210.2|200160.2|200272.1|200167.1|200176.3|200026.3|608
1610048400000|2021-01-07 19:40:00|200216.8|200166.8|200192.1|200042.1|200267.1|200168.2|200080.4|199977.8|683
1610048700000|2021-01-07 19:45:00|200195.9|200045.9|200400.5|200250.5|200433.5|200341.4|200109.4|199959.4|745
1610049000000|2021-01-07 19:50:00|200401.7|200251.7|200361|200211|200560.5|200410.5|200344.5|200194.5|820
1610049300000|2021-01-07 19:55:00|200361.6|200211.6|200626.6|200576.6|200726.9|200622.1|200357.9|200207.9|871
1610049600000|2021-01-07 20:00:00|200686.8|200536.8|200674.9|200524.9|200715.2|200565.2|200542.9|200415.7|825
1610049900000|2021-01-07 20:05:00|200673.7|200523.7|200924.5|200774.5|200951.1|200801.1|200634.9|200484.9|746
1610050200000|2021-01-07 20:10:00|200924.9|200774.9|200759.9|200609.9|200939.7|200789.7|200748.1|200598.1|831
1610050500000|2021-01-07 20:15:00|200757.1|200607.1|200716.1|200566.1|200799.4|200649.4|200620.5|200484|822
1610050800000|2021-01-07 20:20:00|200716.9|200566.9|200600.1|200450.1|200787.8|200637.8|200579.1|200429.1|753
1610051100000|2021-01-07 20:25:00|200600.9|200450.9|200648|200498|200674.6|200524.6|200591.5|200441.5|678
1610051400000|2021-01-07 20:30:00|200647.9|200497.9|200613.5|200463.5|200656.4|200506.4|200592.9|200442.9|585
1610051700000|2021-01-07 20:35:00|200621.4|200471.4|200597.3|200447.3|200668.8|200518.8|200574.6|200424.6|697
1610052000000|2021-01-07 20:40:00|200597.2|200447.2|200567.5|200417.5|200640.7|200490.7|200510.5|200402.6|700
1610052300000|2021-01-07 20:45:00|200565.9|200415.9|200612.9|200462.9|200669.1|200519.1|200554.3|200404.3|712
1610052600000|2021-01-07 20:50:00|200610.9|200460.9|200365.4|200215.4|200627.2|200477.2|200337.8|200187.8|761
1610052900000|2021-01-07 20:55:00|200379|200229|200398.7|200248.7|200559|200409|200369.9|200219.9|843
1610053200000|2021-01-07 21:00:00|200399.8|200249.8|200375.1|200225.1|200520.8|200370.8|200357.2|200207.2|774
1610053500000|2021-01-07 21:05:00|200368.3|200218.3|200439.8|200289.8|200448|200298|200306.9|200197.5|619
1610053800000|2021-01-07 21:10:00|200438.2|200288.2|200443.7|200293.7|200462|200312|200309|200159|748
1610054100000|2021-01-07 21:15:00|200446.5|200296.5|200498.1|200348.1|200498.1|200348.1|200408.9|200258.9|581
1610054400000|2021-01-07 21:20:00|200496.7|200346.7|200264.7|200114.7|200499|200349|200248.4|200098.4|624
1610054700000|2021-01-07 21:25:00|200266.4|200116.4|200203|200053|200287.8|200137.8|200137.5|199987.5|649
1610055000000|2021-01-07 21:30:00|200187.5|200037.5|200290.4|200140.4|200390.1|200158.1|200075.2|199925.2|623
1610055300000|2021-01-07 21:35:00|200288.8|200138.8|200212.9|200062.9|200289.2|200139.2|200189.8|200039.8|609
1610055600000|2021-01-07 21:40:00|200214.7|200064.7|200266.3|200116.3|200276.1|200126.1|200211.7|200061.7|583
1610055900000|2021-01-07 21:45:00|200267.4|200117.4|200172.3|200022.3|200309.6|200159.6|200155.2|200005.2|569
1610056200000|2021-01-07 21:50:00|200172|200022|200222.4|200072.4|200238.4|200088.4|200122.2|200012|335
1610056500000|2021-01-07 21:55:00|200231.5|200081.5|200178|199859|200410.4|200091.4|200168.6|199849.6|512
1610056800000|2021-01-07 22:00:00|200317|199998|200301.1|199982.1|200322.6|200003.6|200214.8|199895.8|70
1610057100000|2021-01-07 22:05:00|200374.3|200055.3|200313.1|199994.1|200377.8|200058.8|200176.5|199857.5|121
1610057400000|2021-01-07 22:10:00|200310.3|199991.3|200390.5|200071.5|200402.5|200083.5|200191.2|199872.2|114
1610057700000|2021-01-07 22:15:00|200390.9|200071.9|200289.1|199970.1|200391.8|200072.8|200189.7|199870.7|137
1610058000000|2021-01-07 22:20:00|200329.8|200010.8|200356.5|200037.5|200373.6|200054.6|200222|199903|161
1610058300000|2021-01-07 22:25:00|200349.6|200030.6|200680.2|200361.2|200753.8|200434.8|200271.4|199952.4|415
1610058600000|2021-01-07 22:30:00|200644.7|200325.7|200597.7|200278.7|200752.9|200433.9|200404.7|200085.7|518
1610058900000|2021-01-07 22:35:00|200598.7|200279.7|200541.1|200222.1|200644.4|200370.5|200209.7|199890.7|443
1610059200000|2021-01-07 22:40:00|200539.6|200220.6|200582|200263|200642.1|200323.1|200475.5|200156.5|452
1610059500000|2021-01-07 22:45:00|200573.6|200254.6|200320.9|200001.9|200637|200318|200293.4|199974.7|534
1610059800000|2021-01-07 22:50:00|200323|200004|200296.9|200146.9|200343.8|200173.7|200247|199980.9|345
1610060100000|2021-01-07 22:55:00|200300|200150|200243.9|200093.9|200464.6|200217.5|200241.7|200050.1|285
1610060400000|2021-01-07 23:00:00|200214.8|200064.8|200263.1|200113.1|200440.7|200153.7|200214.8|200032.7|573
1610060700000|2021-01-07 23:05:00|200261.1|200111.1|200225.2|200075.2|200274.7|200124.7|200195.3|200045.3|369
1610061000000|2021-01-07 23:10:00|200225.3|200075.3|200241.1|200091.1|200246.5|200096.5|200186.5|200036.5|396
1610061300000|2021-01-07 23:15:00|200242.8|200092.8|200290.6|200140.6|200326.6|200176.6|200228.6|200078.6|399
1610061600000|2021-01-07 23:20:00|200290.7|200140.7|200250.8|200100.8|200318.4|200168.4|200246.6|200096.6|436
1610061900000|2021-01-07 23:25:00|200252.1|200102.1|200400|200250|200418.4|200268.4|200252.1|200102.1|492
1610062200000|2021-01-07 23:30:00|200380.4|200230.4|200333.9|200183.9|200380.4|200230.4|200302.9|200152.9|390
1610062500000|2021-01-07 23:35:00|200334.4|200184.4|200304.7|200154.7|200367.2|200217.2|200302.3|200152.3|362
1610062800000|2021-01-07 23:40:00|200305.4|200155.4|200309.2|200159.2|200328.7|200178.7|200301.5|200151.5|320
1610063100000|2021-01-07 23:45:00|200310.1|200160.1|200212.9|200062.9|200311.5|200161.5|200191.4|200041.4|449
1610063400000|2021-01-07 23:50:00|200212|200062|200140.6|199990.6|200231.9|200081.9|200128.6|199978.6|396
1610063700000|2021-01-07 23:55:00|200139.1|199989.1|200191.1|200041.1|200225.6|200075.6|200138.6|199988.6|384
1610064000000|2021-01-08 00:00:00|200191|200041|200216.5|200066.5|200245.1|200095.1|200100.1|199950.1|717
1610064300000|2021-01-08 00:05:00|200215.9|200065.9|200064.7|199914.7|200246.1|200096.1|200064.7|199914.7|659
1610064600000|2021-01-08 00:10:00|200076.6|199926.6|200163.4|200013.4|200169|200019|200059.7|199909.7|643
1610064900000|2021-01-08 00:15:00|200162.8|200012.8|200117.5|199967.5|200183.8|200033.8|200101.1|199951.1|509
1610065200000|2021-01-08 00:20:00|200118.5|199968.5|199995.4|199845.4|200136.9|199986.9|199962.2|199812.2|474
1610065500000|2021-01-08 00:25:00|199996.6|199846.6|199973.1|199823.1|200040.1|199890.1|199966.9|199816.9|634
1610065800000|2021-01-08 00:30:00|199972.9|199822.9|199972|199822|200081.1|199931.1|199953.3|199803.3|611
1610066100000|2021-01-08 00:35:00|199980.9|199830.9|200015.2|199865.2|200032.4|199882.4|199965.6|199815.6|588
1610066400000|2021-01-08 00:40:00|200013.9|199863.9|200063.5|199913.5|200086.2|199936.2|200000.7|199850.7|647
1610066700000|2021-01-08 00:45:00|200061.3|199911.3|200097.9|199947.9|200139.1|199989.1|200058.3|199908.3|595
1610067000000|2021-01-08 00:50:00|200097.6|199947.6|200138.7|199988.7|200141.3|199991.3|200025.2|199875.2|672
1610067300000|2021-01-08 00:55:00|200139.6|199989.6|200123.2|199973.2|200139.9|199989.9|200110.9|199960.9|671
1610067600000|2021-01-08 01:00:00|200121.1|199971.1|200197.6|200047.6|200258.5|200108.5|200116.2|199966.2|815
1610067900000|2021-01-08 01:05:00|200195|200045|200231.8|200081.8|200250.1|200100.1|200149.8|199999.8|747
1610068200000|2021-01-08 01:10:00|200231.5|200081.5|200467.9|200317.9|200483.2|200333.2|200218.7|200068.7|756
1610068500000|2021-01-08 01:15:00|200473.8|200323.8|200488.2|200338.2|200488.3|200338.3|200322.8|200172.8|792
1610068800000|2021-01-08 01:20:00|200485.4|200335.4|200396.4|200246.4|200512.7|200362.7|200385.2|200235.2|763
1610069100000|2021-01-08 01:25:00|200396.3|200246.3|200485.1|200335.1|200488|200338|200391.5|200241.5|643
1610069400000|2021-01-08 01:30:00|200484.7|200334.7|200189|200039|200486.1|200336.1|200177.8|200027.8|791
1610069700000|2021-01-08 01:35:00|200188.7|200038.7|200147.6|199997.6|200258|200108|200141.2|199991.2|720
1610070000000|2021-01-08 01:40:00|200146.3|199996.3|200156.4|200006.4|200217.5|200067.5|200085.1|199935.1|758
1610070300000|2021-01-08 01:45:00|200154.7|200004.7|200147.8|199997.8|200194.3|200044.3|200091.9|199941.9|713
1610070600000|2021-01-08 01:50:00|200149.1|199999.1|200148.1|199998.1|200235.6|200085.6|200138.8|199988.8|651
1610070900000|2021-01-08 01:55:00|200146.6|199996.6|200137.8|199987.8|200207.8|200057.8|200107.6|199957.6|619
1610071200000|2021-01-08 02:00:00|200137.4|199987.4|200075.3|199925.3|200194.1|200044.1|200071.1|199921.1|759
1610071500000|2021-01-08 02:05:00|200072|199922|200080.1|199930.1|200148.6|199998.6|200056.3|199906.3|744
1610071800000|2021-01-08 02:10:00|200078.9|199928.9|200034.4|199884.4|200082.8|199932.8|199994.6|199844.6|623
1610072100000|2021-01-08 02:15:00|200036.7|199886.7|199968.4|199818.4|200039.3|199889.3|199968.4|199818.4|671
1610072400000|2021-01-08 02:20:00|199968.6|199818.6|199919.2|199769.2|200003.1|199853.1|199893.9|199743.9|653
1610072700000|2021-01-08 02:25:00|199919.6|199769.6|199820.1|199670.1|199919.6|199769.6|199788.3|199638.3|484
1610073000000|2021-01-08 02:30:00|199823.3|199673.3|199805.2|199655.2|199853.5|199703.5|199797.2|199647.2|481
1610073300000|2021-01-08 02:35:00|199805.4|199655.4|199855.8|199705.8|199865.2|199715.2|199772.6|199622.6|555
1610073600000|2021-01-08 02:40:00|199856.7|199706.7|199805.7|199655.7|199856.9|199706.9|199791.4|199641.4|565
1610073900000|2021-01-08 02:45:00|199808.4|199658.4|199843.9|199693.9|199871.8|199721.8|199786.2|199636.2|672
1610074200000|2021-01-08 02:50:00|199841.5|199691.5|199747.5|199597.5|199852.7|199702.7|199704.9|199554.9|628
1610074500000|2021-01-08 02:55:00|199747.2|199597.2|199784.8|199634.8|199833.7|199683.7|199745.3|199595.3|696
1610074800000|2021-01-08 03:00:00|199784.9|199634.9|199728.7|199578.7|199832|199682|199706.2|199556.2|715
1610075100000|2021-01-08 03:05:00|199719.6|199569.6|199708.4|199558.4|199783.3|199633.3|199699.6|199549.6|670
1610075400000|2021-01-08 03:10:00|199709.2|199559.2|199701.6|199551.6|199711.8|199590|199640|199498.3|530
1610075700000|2021-01-08 03:15:00|199717.8|199567.8|199707.8|199557.8|199730.6|199580.6|199664.2|199514.2|651
1610076000000|2021-01-08 03:20:00|199708|199558|199789.9|199639.9|199796.7|199646.7|199666.8|199516.8|630
1610076300000|2021-01-08 03:25:00|199789.6|199639.6|199748.4|199598.4|199792.3|199642.3|199740.3|199590.3|600
1610076600000|2021-01-08 03:30:00|199747.9|199597.9|199682.3|199532.3|199779.1|199629.1|199655.5|199505.5|648
1610076900000|2021-01-08 03:35:00|199682.8|199532.8|199759.8|199609.8|199760.3|199610.3|199664.8|199514.8|609
1610077200000|2021-01-08 03:40:00|199758.1|199608.1|199770.6|199620.6|199801.7|199651.7|199747.1|199597.1|534
1610077500000|2021-01-08 03:45:00|199771.8|199621.8|199730|199580|199794.6|199644.6|199703.3|199553.3|640
1610077800000|2021-01-08 03:50:00|199731.1|199581.1|199701|199551|199733.2|199583.2|199690.3|199540.3|494
1610078100000|2021-01-08 03:55:00|199701.2|199551.2|199765.3|199615.3|199791.1|199641.1|199666.7|199516.7|395
1610078400000|2021-01-08 04:00:00|199765.1|199615.1|199770|199620|199788.4|199638.4|199741.1|199591.1|442
1610078700000|2021-01-08 04:05:00|199769.6|199619.6|199830.9|199680.9|199863.9|199713.9|199765.8|199615.8|519
1610079000000|2021-01-08 04:10:00|199830.1|199680.1|199790.7|199640.7|199842.7|199692.7|199721.1|199571.1|622
1610079300000|2021-01-08 04:15:00|199797.4|199647.4|199756.6|199606.6|199799.9|199649.9|199737|199587|458
1610079600000|2021-01-08 04:20:00|199759.2|199609.2|199767.2|199617.2|199805.8|199655.8|199737.9|199587.9|446
1610079900000|2021-01-08 04:25:00|199764.2|199614.2|199805.9|199655.9|199820.1|199670.1|199746.7|199596.7|469
1610080200000|2021-01-08 04:30:00|199804.3|199654.3|199837.9|199687.9|199838.8|199688.8|199800|199650|505
1610080500000|2021-01-08 04:35:00|199839.4|199689.4|199810.8|199660.8|199841.7|199691.7|199788.9|199638.9|430
1610080800000|2021-01-08 04:40:00|199807.7|199657.7|199749.8|199599.8|199820.7|199670.7|199748.2|199598.2|406
1610081100000|2021-01-08 04:45:00|199751.4|199601.4|199677.6|199527.6|199760.2|199610.2|199676.5|199526.5|545
1610081400000|2021-01-08 04:50:00|199680.6|199530.6|199732.4|199582.4|199763.5|199613.5|199667.9|199517.9|459
1610081700000|2021-01-08 04:55:00|199734.1|199584.1|199665.3|199515.3|199735.2|199585.2|199654.4|199504.4|451
1610082000000|2021-01-08 05:00:00|199665.1|199515.1|199642|199492|199666.6|199516.6|199625.7|199475.7|456
1610082300000|2021-01-08 05:05:00|199641.2|199491.2|199586.6|199436.6|199663|199513|199569|199419|447
1610082600000|2021-01-08 05:10:00|199588.2|199438.2|199556.7|199406.7|199591.9|199441.9|199554.4|199404.4|396
1610082900000|2021-01-08 05:15:00|199556.9|199406.9|199472.9|199322.9|199578.8|199428.8|199465|199315|565
1610083200000|2021-01-08 05:20:00|199467.1|199317.1|199393.5|199243.5|199477|199327|199384.1|199234.1|541
1610083500000|2021-01-08 05:25:00|199398.4|199248.4|199375.5|199225.5|199407.1|199257.1|199339.4|199189.4|598
1610083800000|2021-01-08 05:30:00|199381.1|199231.1|199305.9|199155.9|199402.9|199252.9|199266|199116|630
1610084100000|2021-01-08 05:35:00|199306.4|199156.4|199301|199151|199321.2|199171.2|199247.3|199097.3|534
1610084400000|2021-01-08 05:40:00|199306.5|199156.5|199339.1|199189.1|199357.1|199207.1|199270|199120|506
1610084700000|2021-01-08 05:45:00|199339|199189|199327.8|199177.8|199371.6|199221.6|199322.7|199172.7|610
1610085000000|2021-01-08 05:50:00|199327.6|199177.6|199367.2|199217.2|199420.9|199270.9|199327.6|199177.6|584
1610085300000|2021-01-08 05:55:00|199368.9|199218.9|199325.4|199175.4|199402.4|199252.4|199325.4|199175.4|635
1610085600000|2021-01-08 06:00:00|199343.3|199193.3|199334.6|199184.6|199348.6|199198.6|199302.9|199152.9|541
1610085900000|2021-01-08 06:05:00|199333.9|199183.9|199271|199121|199339.6|199189.6|199243.4|199093.4|486
1610086200000|2021-01-08 06:10:00|199252|199102|199365.5|199215.5|199368.6|199218.6|199208.1|199058.1|626
1610086500000|2021-01-08 06:15:00|199365.6|199215.6|199216.6|199066.6|199365.6|199215.6|199216.1|199066.1|534
1610086800000|2021-01-08 06:20:00|199216.4|199066.4|199237.8|199087.8|199259.6|199109.6|199193.8|199043.8|439
1610087100000|2021-01-08 06:25:00|199233.6|199083.6|199267.1|199117.1|199293.1|199143.1|199233.5|199083.5|609
1610087400000|2021-01-08 06:30:00|199268.3|199118.3|199279.9|199129.9|199316.1|199166.1|199260|199110|462
1610087700000|2021-01-08 06:35:00|199280.1|199130.1|199256.4|199106.4|199297.1|199147.1|199235.2|199085.2|495
1610088000000|2021-01-08 06:40:00|199258.6|199108.6|199414.4|199264.4|199451.8|199301.8|199231.8|199081.8|642
1610088300000|2021-01-08 06:45:00|199408.6|199258.6|199199.6|199049.6|199457.3|199307.3|199194.3|199044.3|639
1610088600000|2021-01-08 06:50:00|199197.9|199047.9|199274.6|199124.6|199296.8|199146.8|199197.5|199047.5|599
1610088900000|2021-01-08 06:55:00|199273.5|199123.5|199294.8|199144.8|199304.9|199154.9|199251.4|199101.4|541
1610089200000|2021-01-08 07:00:00|199290|199140|199343.1|199193.1|199404.8|199254.8|199269.9|199119.9|674
1610089500000|2021-01-08 07:05:00|199344.8|199194.8|199443.4|199293.4|199443.4|199293.4|199246.5|199096.5|788
1610089800000|2021-01-08 07:10:00|199443.3|199293.3|199192.8|199042.8|199531.7|199381.7|199189.6|199039.6|785
1610090100000|2021-01-08 07:15:00|199193.4|199043.4|199108.8|198958.8|199194.1|199044.1|199075.2|198953.8|729
1610090400000|2021-01-08 07:20:00|199109.8|198959.8|199244|199094|199249.4|199099.4|199092.5|198942.5|799
1610090700000|2021-01-08 07:25:00|199241.3|199091.3|199258.6|199108.6|199329.8|199179.8|199209.3|199059.3|788
1610091000000|2021-01-08 07:30:00|199261.1|199111.1|199301.1|199151.1|199358.5|199208.5|199214.9|199064.9|786
1610091300000|2021-01-08 07:35:00|199300.8|199150.8|199514.1|199364.1|199521.8|199371.8|199253.9|199103.9|794
1610091600000|2021-01-08 07:40:00|199517.7|199367.7|199700.9|199550.9|199704.2|199554.2|199496.4|199346.4|856
1610091900000|2021-01-08 07:45:00|199701.2|199551.2|199729.1|199579.1|199745.2|199595.2|199575.1|199425.1|797
1610092200000|2021-01-08 07:50:00|199729.7|199579.7|199847.9|199697.9|199944.7|199825.6|199700.9|199550.9|830
1610092500000|2021-01-08 07:55:00|199844.8|199694.8|199938.2|199788.2|200096.5|199946.5|199844.8|199694.8|876
1610092800000|2021-01-08 08:00:00|199936.5|199786.5|200020.4|199870.4|200186.6|200036.6|199812.4|199662.4|1032
1610093100000|2021-01-08 08:05:00|200020.1|199870.1|200147.7|199997.7|200218.6|200068.6|199946.7|199796.7|1041
1610093400000|2021-01-08 08:10:00|200149.3|199999.3|200073.1|199923.1|200203.4|200053.4|200045.4|199895.4|979
1610093700000|2021-01-08 08:15:00|200073.5|199923.5|199810.9|199660.9|200073.5|199923.5|199790.6|199640.6|934
1610094000000|2021-01-08 08:20:00|199810.8|199660.8|199903.6|199753.6|199921.9|199771.9|199749.7|199599.7|887
1610094300000|2021-01-08 08:25:00|199902.8|199752.8|200004.4|199854.4|200071.8|199921.8|199847.4|199697.4|947
1610094600000|2021-01-08 08:30:00|200006.2|199856.2|200111.7|199961.7|200127.7|199977.7|199982.8|199832.8|895
1610094900000|2021-01-08 08:35:00|200111.2|199961.2|200220.6|200070.6|200247.5|200097.5|200078.2|199928.2|872
1610095200000|2021-01-08 08:40:00|200216.2|200066.2|200285.3|200135.3|200349.2|200199.2|200192.5|200042.5|784
1610095500000|2021-01-08 08:45:00|200284.5|200134.5|200399.8|200249.8|200529|200379|200282.1|200132.1|864
1610095800000|2021-01-08 08:50:00|200400|200250|200427.4|200277.4|200518.7|200368.7|200298.1|200148.1|764
1610096100000|2021-01-08 08:55:00|200427.9|200277.9|200579.2|200429.2|200607.1|200474.6|200388.5|200238.5|782
1610096400000|2021-01-08 09:00:00|200580.1|200430.1|200612|200462|200639.2|200494.4|200503.1|200397.4|739
1610096700000|2021-01-08 09:05:00|200613.5|200463.5|200503.1|200353.1|200647|200497|200495.5|200345.5|695
1610097000000|2021-01-08 09:10:00|200503.5|200353.5|200324.6|200174.6|200550.7|200400.7|200320|200170|662
1610097300000|2021-01-08 09:15:00|200324|200174|199972.4|199822.4|200324|200174|199932.2|199782.2|834
1610097600000|2021-01-08 09:20:00|199972.3|199822.3|200008|199858|200140|199990|199929.4|199779.4|868
1610097900000|2021-01-08 09:25:00|200008.6|199858.6|200180.9|200030.9|200184.4|200034.4|199950.7|199800.7|849
1610098200000|2021-01-08 09:30:00|200180.7|200030.7|200114.1|199964.1|200180.7|200030.7|199949.3|199799.3|793
1610098500000|2021-01-08 09:35:00|200113.7|199963.7|200226.1|200076.1|200326.4|200176.4|200085.6|199935.6|833
1610098800000|2021-01-08 09:40:00|200226|200076|200176.8|200026.8|200334.7|200184.7|200166.6|200016.6|835
1610099100000|2021-01-08 09:45:00|200176.1|200026.1|199787.9|199637.9|200176.4|200026.4|199761.2|199611.2|851
1610099400000|2021-01-08 09:50:00|199787|199637|199526.8|199376.8|199874.4|199724.4|199520.7|199370.7|809
1610099700000|2021-01-08 09:55:00|199530|199380|199500.9|199350.9|199662.4|199512.4|199447.5|199297.5|902
1610100000000|2021-01-08 10:00:00|199497.5|199347.5|199647.6|199497.6|199657.4|199507.4|199420.4|199270.4|808
1610100300000|2021-01-08 10:05:00|199647.7|199497.7|199781.4|199631.4|199802.7|199652.7|199615.6|199465.6|789
1610100600000|2021-01-08 10:10:00|199783.9|199633.9|199642.5|199492.5|199802.5|199652.5|199487.6|199337.6|752
1610100900000|2021-01-08 10:15:00|199640|199490|199756.2|199606.2|199759.2|199609.2|199579.5|199429.5|749
1610101200000|2021-01-08 10:20:00|199752.4|199602.4|199691.1|199541.1|199780.4|199630.4|199592.6|199487.5|790
1610101500000|2021-01-08 10:25:00|199691.2|199541.2|199655|199505|199700.2|199550.2|199592.4|199442.4|781
1610101800000|2021-01-08 10:30:00|199654.7|199504.7|199668.7|199518.7|199672.9|199522.9|199564|199414|724
1610102100000|2021-01-08 10:35:00|199670|199520|199716.8|199566.8|199725.7|199575.7|199570.8|199420.8|679
1610102400000|2021-01-08 10:40:00|199721.8|199571.8|199984.8|199834.8|200039.5|199926.5|199690.2|199540.2|776
1610102700000|2021-01-08 10:45:00|199979.7|199829.7|200067.9|199917.9|200124.5|199974.5|199897.8|199752.9|761
1610103000000|2021-01-08 10:50:00|200067.7|199917.7|200131.6|199981.6|200262.4|200112.4|199985.6|199849.2|747
1610103300000|2021-01-08 10:55:00|200123.4|199973.4|199908.9|199758.9|200123.7|199973.7|199896.8|199746.8|748
1610103600000|2021-01-08 11:00:00|199910.7|199760.7|200061.2|199911.2|200166|200016|199904.3|199754.3|838
1610103900000|2021-01-08 11:05:00|200059.9|199909.9|200108.1|199958.1|200146.6|199996.6|199985.8|199835.8|849
1610104200000|2021-01-08 11:10:00|200122.6|199972.6|200048.6|199898.6|200126.2|199976.2|200018.2|199868.2|763
1610104500000|2021-01-08 11:15:00|200048.4|199898.4|199823.2|199673.2|200105.7|199955.7|199823|199673|682
1610104800000|2021-01-08 11:20:00|199821.5|199671.5|199614.7|199464.7|199856.7|199752.9|199529.9|199379.9|707
1610105100000|2021-01-08 11:25:00|199614.1|199464.1|199506.2|199356.2|199703.5|199553.5|199495.4|199345.4|803
1610105400000|2021-01-08 11:30:00|199505.2|199355.2|199473.9|199323.9|199543|199393|199428.7|199278.7|776
1610105700000|2021-01-08 11:35:00|199472.1|199322.1|199445.4|199295.4|199546.7|199396.7|199399.2|199249.2|780
1610106000000|2021-01-08 11:40:00|199445.9|199295.9|199563.5|199413.5|199629.1|199479.1|199417|199267|709
1610106300000|2021-01-08 11:45:00|199562.5|199412.5|199633|199483|199666.5|199516.5|199438.6|199288.6|750
1610106600000|2021-01-08 11:50:00|199632.2|199482.2|199630|199480|199640|199490|199461.2|199311.2|751
1610106900000|2021-01-08 11:55:00|199632.1|199482.1|199626.5|199476.5|199638.3|199488.3|199490.6|199340.6|780
1610107200000|2021-01-08 12:00:00|199629.6|199479.6|199615.4|199465.4|199708|199558|199595.3|199445.3|727
1610107500000|2021-01-08 12:05:00|199618.4|199468.4|199494.8|199344.8|199801.1|199651.1|199492.1|199342.1|765
1610107800000|2021-01-08 12:10:00|199496.4|199346.4|199698.5|199548.5|199700.9|199550.9|199372.3|199267.4|809
1610108100000|2021-01-08 12:15:00|199697.7|199547.7|199532.1|199382.1|199736.4|199586.4|199496.3|199346.3|731
1610108400000|2021-01-08 12:20:00|199530.7|199380.7|199696.3|199546.3|199794.8|199644.8|199480.1|199330.1|727
1610108700000|2021-01-08 12:25:00|199695.3|199545.3|199497.7|199347.7|199710.6|199560.6|199488.6|199338.6|879
1610109000000|2021-01-08 12:30:00|199495.4|199345.4|199617.6|199467.6|199624.6|199474.6|199318.8|199168.8|870
1610109300000|2021-01-08 12:35:00|199617.2|199467.2|199767|199617|199790|199640|199475.7|199325.7|787
1610109600000|2021-01-08 12:40:00|199768.9|199618.9|199719.8|199569.8|199835.5|199685.5|199680.9|199538.1|717
1610109900000|2021-01-08 12:45:00|199720.5|199570.5|199817.6|199667.6|199889.4|199750.2|199643.1|199541.7|811
1610110200000|2021-01-08 12:50:00|199817.5|199667.5|199927.5|199777.5|199953.4|199803.4|199749.4|199626|731
1610110500000|2021-01-08 12:55:00|199927.7|199777.7|199824.2|199674.2|199935|199785|199700.9|199550.9|725
1610110800000|2021-01-08 13:00:00|199823.1|199673.1|199844.5|199694.5|199918.6|199768.6|199681.5|199531.5|787
1610111100000|2021-01-08 13:05:00|199845|199695|199817|199667|199873|199723|199707.1|199603.2|723
1610111400000|2021-01-08 13:10:00|199814.8|199664.8|199852.4|199702.4|199887|199737|199788.9|199638.9|723
1610111700000|2021-01-08 13:15:00|199852.8|199702.8|199917.1|199767.1|199970.7|199820.7|199801.9|199651.9|771
1610112000000|2021-01-08 13:20:00|199938.6|199788.6|200119.2|199969.2|200125|199975|199933.1|199788.6|825
1610112300000|2021-01-08 13:25:00|200121|199971|199924.7|199726|200202|200052|199924.7|199677.5|840
1610112600000|2021-01-08 13:30:00|199952.2|199744.5|200355.3|200205.3|200361.5|200211.5|199740.9|199590.9|1127
1610112900000|2021-01-08 13:35:00|200357.3|200207.3|199699.1|199549.1|200365.2|200215.2|199697.9|199547.9|1084
1610113200000|2021-01-08 13:40:00|199699.7|199549.7|199220.5|199070.5|199700.7|199550.7|199190.4|199040.4|1101
1610113500000|2021-01-08 13:45:00|199240.2|199090.2|198807.3|198657.3|199240.2|199090.2|198806|198656|1032
1610113800000|2021-01-08 13:50:00|198807.1|198657.1|199432.1|199282.1|199459.8|199309.8|198779.6|198629.6|1034
1610114100000|2021-01-08 13:55:00|199431.8|199281.8|198891.8|198741.8|199436.6|199286.6|198891.8|198741.8|1053
1610114400000|2021-01-08 14:00:00|198898.8|198748.8|199252.7|199102.7|199316.3|199166.3|198849.7|198699.7|1025
1610114700000|2021-01-08 14:05:00|199254.1|199104.1|199383.7|199233.7|199434.5|199284.5|199086.8|198936.8|946
1610115000000|2021-01-08 14:10:00|199387.3|199237.3|199529.7|199379.7|199576.1|199426.1|199316.3|199166.3|887
1610115300000|2021-01-08 14:15:00|199540.9|199390.9|199294.7|199144.7|199582|199432|199274.6|199124.6|867
1610115600000|2021-01-08 14:20:00|199293.7|199143.7|199068.2|198918.2|199293.7|199143.7|199014.9|198864.9|966
1610115900000|2021-01-08 14:25:00|199065.1|198915.1|199047.1|198897.1|199288.1|199138.1|198945.2|198814|938
1610116200000|2021-01-08 14:30:00|199048.6|198898.6|199129.1|198979.1|199284.1|199134.1|198993.8|198843.8|1106
1610116500000|2021-01-08 14:35:00|199118.7|198968.7|199340.4|199190.4|199349.8|199199.8|198926.1|198823.4|1099
1610116800000|2021-01-08 14:40:00|199334.3|199184.3|199662|199512|199676.9|199526.9|199263.3|199113.3|1084
1610117100000|2021-01-08 14:45:00|199663.4|199513.4|199999.2|199849.2|200047.1|199897.1|199616.5|199466.5|1116
1610117400000|2021-01-08 14:50:00|199992|199842|200250.4|200100.4|200318.3|200168.3|199908.1|199758.1|1102
1610117700000|2021-01-08 14:55:00|200250.1|200100.1|200109.8|199959.8|200412.5|200262.5|200039.9|199889.9|1095
1610118000000|2021-01-08 15:00:00|200122.8|199972.8|199843.3|199693.3|200234.3|200084.3|199808|199658|1075
1610118300000|2021-01-08 15:05:00|199840.3|199690.3|199950.4|199800.4|200170|200020|199801.4|199651.4|1027
1610118600000|2021-01-08 15:10:00|199956.9|199806.9|199794.9|199644.9|199984.9|199834.9|199692.9|199542.9|937
1610118900000|2021-01-08 15:15:00|199818.3|199668.3|199861.5|199711.5|199947.4|199835.5|199796.5|199646.5|1054
1610119200000|2021-01-08 15:20:00|199861.2|199711.2|200235.1|200085.1|200254.2|200104.2|199857.4|199707.4|1077
1610119500000|2021-01-08 15:25:00|200233.4|200083.4|200358.2|200208.2|200416.3|200266.3|200185.7|200056.8|1053
1610119800000|2021-01-08 15:30:00|200358.1|200208.1|200077|199927|200358.8|200208.8|200069.1|199919.1|1080
1610120100000|2021-01-08 15:35:00|200079.6|199929.6|199863.7|199713.7|200146.2|199996.2|199838.1|199688.1|1014
1610120400000|2021-01-08 15:40:00|199860.9|199710.9|199748.9|199598.9|199902.9|199752.9|199722.1|199598|877
1610120700000|2021-01-08 15:45:00|199747.8|199597.8|199712.7|199562.7|199807.4|199657.4|199623.3|199516.1|899
1610121000000|2021-01-08 15:50:00|199712.8|199562.8|199908.8|199758.8|199991.9|199841.9|199711.6|199562.6|1020
1610121300000|2021-01-08 15:55:00|199884.6|199734.6|199476.4|199326.4|199884.6|199734.6|199397|199247|1103
1610121600000|2021-01-08 16:00:00|199472|199322|199530.6|199380.6|199628.5|199478.5|199433.7|199283.7|1082
1610121900000|2021-01-08 16:05:00|199536.5|199386.5|200011.9|199861.9|200040.7|199890.7|199534|199384|1000
1610122200000|2021-01-08 16:10:00|200014.2|199864.2|200111.7|199961.7|200162.6|200012.6|199879.8|199729.8|1002
1610122500000|2021-01-08 16:15:00|200113.6|199963.6|200258.4|200108.4|200563.3|200413.3|200034.8|199926.2|1117
1610122800000|2021-01-08 16:20:00|200260.7|200110.7|199857.8|199707.8|200295.4|200145.4|199841.6|199691.6|1082
1610123100000|2021-01-08 16:25:00|199855|199705|199653.6|199503.6|199866.1|199716.1|199492.4|199342.4|1073
1610123400000|2021-01-08 16:30:00|199676.6|199526.6|199733.1|199583.1|199785|199635|199547.8|199420.3|1061
1610123700000|2021-01-08 16:35:00|199753.9|199603.9|199914.2|199764.2|199917.7|199767.7|199728.8|199587|1009
1610124000000|2021-01-08 16:40:00|199896.7|199746.7|199681.4|199531.4|199958.9|199808.9|199632.8|199521.4|958
1610124300000|2021-01-08 16:45:00|199681.8|199531.8|199802.5|199652.5|199825.2|199675.2|199640.9|199490.9|885
1610124600000|2021-01-08 16:50:00|199801.8|199651.8|199590.7|199440.7|199981.8|199831.8|199541.5|199391.5|889
1610124900000|2021-01-08 16:55:00|199591.8|199441.8|199604.1|199454.1|199758.2|199608.2|199534.1|199384.1|922
1610125200000|2021-01-08 17:00:00|199604|199454|200012.5|199862.5|200017.7|199867.7|199527.2|199377.2|931
1610125500000|2021-01-08 17:05:00|200013|199863|199775.4|199625.4|200022.3|199872.3|199764.5|199614.5|899
1610125800000|2021-01-08 17:10:00|199774.6|199624.6|199501.7|199351.7|199809.6|199683.1|199491|199341|776
1610126100000|2021-01-08 17:15:00|199504.7|199354.7|199835.7|199685.7|199838.5|199688.5|199443.7|199324.5|912
1610126400000|2021-01-08 17:20:00|199835.1|199685.1|199848.9|199698.9|199885.6|199735.6|199749.7|199599.7|817
1610126700000|2021-01-08 17:25:00|199841.1|199691.1|200193.6|200043.6|200226.5|200076.5|199811.5|199661.5|935
1610127000000|2021-01-08 17:30:00|200193.9|200043.9|200125|199975|200246.6|200096.6|199904.2|199799.9|896
1610127300000|2021-01-08 17:35:00|200124.4|199974.4|200137.4|199987.4|200142.8|199992.8|199988.6|199838.6|791
1610127600000|2021-01-08 17:40:00|200137.1|199987.1|200280.9|200130.9|200312.8|200162.8|200124.7|199974.7|862
1610127900000|2021-01-08 17:45:00|200278.7|200128.7|200363|200213|200504.5|200354.5|200275|200125|924
1610128200000|2021-01-08 17:50:00|200363.3|200213.3|200468.2|200318.2|200559.3|200437.2|200319.6|200169.6|839
1610128500000|2021-01-08 17:55:00|200469.7|200319.7|200403.9|200253.9|200549.6|200399.6|200286.8|200191.6|852
1610128800000|2021-01-08 18:00:00|200404.2|200254.2|200417|200267|200491.7|200341.7|200315.3|200165.3|894
1610129100000|2021-01-08 18:05:00|200414|200264|200656|200506|200692.3|200542.3|200404.8|200254.8|783
1610129400000|2021-01-08 18:10:00|200653.6|200503.6|200642.1|200492.1|200693.7|200543.7|200429.4|200279.4|775
1610129700000|2021-01-08 18:15:00|200637.8|200487.8|201025.6|200875.6|201028.9|200878.9|200626.3|200476.3|971
1610130000000|2021-01-08 18:20:00|201021.2|200871.2|201407.5|201257.5|201407.5|201257.5|200819.5|200669.5|1008
1610130300000|2021-01-08 18:25:00|201397|201247|201284.9|201134.9|201558.7|201408.7|201209.1|201059.1|1003
1610130600000|2021-01-08 18:30:00|201285|201135|201412.1|201262.1|201539.1|201389.1|201172.2|201022.2|1021
1610130900000|2021-01-08 18:35:00|201411.6|201261.6|201223.3|201073.3|201468.3|201318.3|201126.9|200976.9|1025
1610131200000|2021-01-08 18:40:00|201224.1|201074.1|201035.1|200885.1|201383|201233|201025.9|200875.9|1021
1610131500000|2021-01-08 18:45:00|201024|200874|201154.1|201004.1|201281.3|201131.3|201011.4|200861.4|989
1610131800000|2021-01-08 18:50:00|201157.4|201007.4|200710.1|200560.1|201158.8|201008.8|200613.5|200463.5|1004
1610132100000|2021-01-08 18:55:00|200709.2|200559.2|200917|200767|200964.4|200814.4|200581.3|200431.3|976
1610132400000|2021-01-08 19:00:00|200917.5|200767.5|200703.3|200553.3|201031.8|200881.8|200676.4|200526.4|941
1610132700000|2021-01-08 19:05:00|200703.4|200553.4|200635.9|200485.9|200897.9|200747.9|200485.7|200335.7|955
1610133000000|2021-01-08 19:10:00|200634.3|200484.3|200574.5|200424.5|200685.1|200535.1|200507.7|200357.7|889
1610133300000|2021-01-08 19:15:00|200576.3|200426.3|200659.2|200509.2|200748.2|200598.2|200573.7|200423.7|862
1610133600000|2021-01-08 19:20:00|200657.3|200507.3|200588|200438|200743|200593|200482.9|200332.9|881
1610133900000|2021-01-08 19:25:00|200586.1|200436.1|200624.1|200474.1|200784.4|200634.4|200558.7|200408.7|911
1610134200000|2021-01-08 19:30:00|200629.6|200479.6|200493|200343|200681.9|200531.9|200443.6|200293.6|843
1610134500000|2021-01-08 19:35:00|200487.9|200337.9|200673|200523|200699.2|200549.2|200438.9|200288.9|779
1610134800000|2021-01-08 19:40:00|200676.8|200526.8|200705.8|200555.8|200751.5|200601.5|200552.1|200402.1|813
1610135100000|2021-01-08 19:45:00|200701.8|200551.8|200623.9|200473.9|200791.8|200641.8|200619.4|200469.4|796
1610135400000|2021-01-08 19:50:00|200616.1|200466.1|200621.6|200471.6|200673.4|200523.4|200418.4|200268.4|810
1610135700000|2021-01-08 19:55:00|200621.9|200471.9|200543.6|200393.6|200753.7|200603.7|200536.5|200386.5|939
1610136000000|2021-01-08 20:00:00|200543.7|200393.7|200457.2|200307.2|200638.8|200488.8|200423.8|200273.8|786
1610136300000|2021-01-08 20:05:00|200454.1|200304.1|200192.5|200042.5|200599.5|200356.1|200180.6|200030.6|758
1610136600000|2021-01-08 20:10:00|200186.4|200036.4|200206.8|200056.8|200347.4|200197.4|200175.1|200025.1|835
1610136900000|2021-01-08 20:15:00|200206.5|200056.5|200228.4|200078.4|200256.3|200106.3|200135.7|199985.7|915
1610137200000|2021-01-08 20:20:00|200228.6|200078.6|200221.5|200071.5|200291.1|200141.1|200150.1|200000.1|833
1610137500000|2021-01-08 20:25:00|200218.9|200068.9|200111.3|199961.3|200228.4|200078.4|200051.5|199901.5|796
1610137800000|2021-01-08 20:30:00|200111|199961|200003.8|199853.8|200190.2|200040.2|199907.1|199757.1|833
1610138100000|2021-01-08 20:35:00|200003.5|199853.5|200009.5|199859.5|200118.7|199968.7|199892.9|199742.9|817
1610138400000|2021-01-08 20:40:00|200002.1|199852.1|199895.6|199745.6|200009.2|199859.2|199855.4|199705.4|780
1610138700000|2021-01-08 20:45:00|199892.5|199742.5|199960.6|199810.6|199960.6|199810.6|199816.7|199666.7|741
1610139000000|2021-01-08 20:50:00|199949.9|199799.9|199813.5|199663.5|199949.9|199799.9|199764|199614|780
1610139300000|2021-01-08 20:55:00|199815|199665|199733.4|199583.4|199852.4|199702.4|199688.9|199538.9|890
1610139600000|2021-01-08 21:00:00|199729.5|199579.5|199755.8|199605.8|200073.9|199923.9|199718.1|199568.1|822
1610139900000|2021-01-08 21:05:00|199760|199610|199795.6|199645.6|199811.2|199661.2|199739.8|199589.8|692
1610140200000|2021-01-08 21:10:00|199799.8|199649.8|199853.2|199703.2|199868|199718|199771.4|199621.4|590
1610140500000|2021-01-08 21:15:00|199855.8|199705.8|199958.7|199808.7|199971.9|199821.9|199827.7|199677.7|658
1610140800000|2021-01-08 21:20:00|199956.3|199806.3|199998.4|199848.4|200021|199871|199936.1|199786.1|388
1610141100000|2021-01-08 21:25:00|199999.6|199849.6|200039.7|199889.7|200049|199899|199897.6|199747.6|477
1610141400000|2021-01-08 21:30:00|200043|199893|200027.9|199877.9|200048.1|199898.1|199927|199777|653
1610141700000|2021-01-08 21:35:00|200030|199880|200033.5|199883.5|200148.6|199998.6|199988.8|199838.8|635
1610142000000|2021-01-08 21:40:00|200033.2|199883.2|199916.4|199766.4|200082.4|199932.4|199892|199741.7|532
1610142300000|2021-01-08 21:45:00|199916.9|199766.9|199991.6|199841.6|200239|199926|199903.9|199748.4|440
1610142600000|2021-01-08 21:50:00|199991.2|199841.2|199962.4|199812.4|200114|199861.5|199882.2|199684.5|458
1610142900000|2021-01-08 21:55:00|199959.9|199809.9|199934.6|199784.6|200076.3|199857|199874.5|199701.8|319
1610312400000|2021-01-10 21:00:00|200308.1|199944.1|200308.1|199944.1|200308.1|199944.1|200234|199870|13
1610312700000|2021-01-10 21:05:00|200237.5|199873.5|200308.1|199944.1|200308.1|199944.1|200237.5|199873.5|11
1610313000000|2021-01-10 21:10:00|200234|199870|200250|199886|200250|199886|200234|199870|9
1610313300000|2021-01-10 21:15:00|200234|199870|200308.1|199944.1|200308.1|199944.1|200234|199870|6
1610313600000|2021-01-10 21:20:00|200234|199870|200250|199886|200255|199891|200234|199870|5
1610313900000|2021-01-10 21:25:00|200308.1|199944.1|200245.5|199881.5|200308.1|199944.1|200237.5|199873.5|17
1610314200000|2021-01-10 21:30:00|200258|199894|200292.6|199928.6|200308.1|199944.1|200243|199879|13
1610314500000|2021-01-10 21:35:00|200258|199894|200258|199894|200308.1|199944.1|200243|199879|16
1610314800000|2021-01-10 21:40:00|200308.1|199944.1|200266|199902|200308.1|199944.1|200243|199879|17
1610315100000|2021-01-10 21:45:00|200253.5|199889.5|200252|199888|200308.1|199944.1|200252|199888|20
1610315400000|2021-01-10 21:50:00|200266|199902|200308.1|199944.1|200308.1|199944.1|200252|199888|18
1610315700000|2021-01-10 21:55:00|200252|199888|200287.1|199923.1|200308.1|199944.1|200252|199888|20
1610316000000|2021-01-10 22:00:00|200252|199888|200306.3|199942.3|200309.1|200000.1|200190.1|199888|24
1610316300000|2021-01-10 22:05:00|200302.2|199938.2|200237.3|199873.3|200308.3|199944.3|200163.5|199799.5|181
1610316600000|2021-01-10 22:10:00|200237.5|199873.5|200254|199890|200277|200003.4|200179.5|199815.7|225
1610316900000|2021-01-10 22:15:00|200253.9|199889.9|200257.2|199893.2|200289.5|199925.5|200235.5|199871.5|86
1610317200000|2021-01-10 22:20:00|200255.8|199891.8|200259.4|199895.4|200291.7|199927.7|200251.6|199887.6|94
1610317500000|2021-01-10 22:25:00|200267.6|199903.6|200261.6|199897.6|200289.5|199925.5|200205.6|199841.6|87
1610317800000|2021-01-10 22:30:00|200278.9|199914.9|200237.2|199873.2|200285.7|199921.7|200189.1|199825.1|92
1610318100000|2021-01-10 22:35:00|200255.3|199891.3|200262|199898|200286.7|199928|200189.6|199825.6|71
1610318400000|2021-01-10 22:40:00|200270.4|199906.4|200229|199910|200295.3|199962.1|200167|199848|93
1610318700000|2021-01-10 22:45:00|200243.9|199924.9|200248.9|199929.9|200260.4|199950.7|200212|199893|128
1610319000000|2021-01-10 22:50:00|200253.1|199934.1|200237.3|199918.3|200271.8|199952.8|200202.9|199883.9|169
1610319300000|2021-01-10 22:55:00|200243.7|199924.7|200257|199938|200285.2|200010.3|200152.7|199917.8|117
1610319600000|2021-01-10 23:00:00|200341.3|200022.3|200041.2|199891.2|200341.3|200077.5|200018.1|199843.5|568
1610319900000|2021-01-10 23:05:00|200039.2|199889.2|200267.1|200117.1|200304.3|200154.3|200039.2|199858.8|547
1610320200000|2021-01-10 23:10:00|200266.5|200116.5|200205.5|200055.5|200454|200223.4|200176.5|199964.9|670
1610320500000|2021-01-10 23:15:00|200205.7|200055.7|200205.5|200055.5|200349.5|200153.3|200204.6|200018.5|441
1610320800000|2021-01-10 23:20:00|200207.8|200057.8|200076.4|199926.4|200282.8|200132.8|200051.8|199901.8|507
1610321100000|2021-01-10 23:25:00|200075.6|199925.6|200074.2|199924.2|200108.8|199958.8|200070.1|199920.1|475
1610321400000|2021-01-10 23:30:00|200073|199923|200060.4|199910.4|200091.8|199941.8|200019|199729|593
1610321700000|2021-01-10 23:35:00|200061.3|199911.3|200099.9|199949.9|200115.7|199965.7|200047.6|199897.6|562
1610322000000|2021-01-10 23:40:00|200105.5|199955.5|200501.8|200351.8|200518.3|200367.2|200099.6|199949.6|716
1610322300000|2021-01-10 23:45:00|200501.9|200351.9|200346.1|200196.1|200556.5|200406.5|200271|199952|583
1610322600000|2021-01-10 23:50:00|200345.5|200195.5|200477.4|200327.4|200542.5|200330.1|200340.8|200190.8|578
1610322900000|2021-01-10 23:55:00|200490.8|200340.8|200670.3|200520.3|200932|200696.9|200395.5|200245.5|721
1610323200000|2021-01-11 00:00:00|200665.8|200515.8|200497|200347|200736.8|200558.3|200430.2|200260.4|803
1610323500000|2021-01-11 00:05:00|200497.2|200347.2|200521.7|200371.7|200572.6|200422.6|200464.1|200246|543
1610323800000|2021-01-11 00:10:00|200521.4|200371.4|200588|200438|200590.6|200440.6|200491.4|200341.4|450
1610324100000|2021-01-11 00:15:00|200588.2|200438.2|200820.5|200670.5|200864.9|200714.9|200560.8|200410.8|592
1610324400000|2021-01-11 00:20:00|200820.9|200670.9|200814.1|200664.1|200841|200691|200772.5|200622.5|432
1610324700000|2021-01-11 00:25:00|200810|200660|200898.3|200748.3|200944|200794|200810|200660|524
1610325000000|2021-01-11 00:30:00|200897.6|200747.6|200918.8|200768.8|200938.7|200788.7|200862|200712|419
1610325300000|2021-01-11 00:35:00|200921.2|200771.2|200929.9|200779.9|201003.2|200853.2|200910.6|200760.6|505
1610325600000|2021-01-11 00:40:00|200926.9|200776.9|201005.8|200855.8|201039.5|200889.5|200918.1|200768.1|456
1610325900000|2021-01-11 00:45:00|201008.6|200858.6|200950.4|200800.4|201009.6|200859.6|200941|200791|442
1610326200000|2021-01-11 00:50:00|200950.5|200800.5|200947.4|200797.4|200981.3|200831.3|200926.1|200776.1|317
1610326500000|2021-01-11 00:55:00|200947.6|200797.6|200909.4|200759.4|200952.3|200802.3|200868.6|200718.6|521
1610326800000|2021-01-11 01:00:00|200908.9|200758.9|200931.5|200781.5|201056|200906|200887.5|200737.5|705
1610327100000|2021-01-11 01:05:00|200932.6|200782.6|201068.1|200918.1|201074.1|200924.1|200908|200758|717
1610327400000|2021-01-11 01:10:00|201071.5|200921.5|201048.1|200898.1|201128.2|200978.2|201027.3|200877.3|988
1610327700000|2021-01-11 01:15:00|201049.8|200899.8|201118.7|200968.7|201195.1|201045.1|201029.8|200879.8|854
1610328000000|2021-01-11 01:20:00|201117.5|200967.5|200978|200828|201148.5|200998.5|200929.6|200779.6|604
1610328300000|2021-01-11 01:25:00|200979|200829|200991|200841|201019.7|200869.7|200950.8|200800.8|502
1610328600000|2021-01-11 01:30:00|200990.1|200840.1|201222.5|201072.5|201222.5|201072.5|200982.9|200832.9|797
1610328900000|2021-01-11 01:35:00|201231.7|201081.7|201430|201280|201445.7|201295.7|201210.8|201060.8|996
1610329200000|2021-01-11 01:40:00|201427.7|201277.7|201327|201177|201428.4|201278.4|201247.2|201097.2|704
1610329500000|2021-01-11 01:45:00|201317.1|201167.1|201188|201038|201322.5|201172.5|201178.2|201028.2|717
1610329800000|2021-01-11 01:50:00|201187.2|201037.2|201218.8|201068.8|201243.1|201093.1|201155.3|201005.3|655
1610330100000|2021-01-11 01:55:00|201227.3|201077.3|201396.9|201246.9|201460.5|201310.5|201219.7|201069.7|811
1610330400000|2021-01-11 02:00:00|201402|201252|201672.6|201522.6|201673.2|201523.2|201387.6|201237.6|760
1610330700000|2021-01-11 02:05:00|201673.8|201523.8|201678.9|201528.9|201828|201678|201625.2|201475.2|857
1610331000000|2021-01-11 02:10:00|201677.8|201527.8|201621.6|201471.6|201710.9|201560.9|201571.4|201421.4|669
1610331300000|2021-01-11 02:15:00|201621.4|201471.4|201562.3|201412.3|201665.2|201515.2|201555.6|201405.6|586
1610331600000|2021-01-11 02:20:00|201561.7|201411.7|201409.2|201259.2|201578.7|201428.7|201409.2|201259.2|622
1610331900000|2021-01-11 02:25:00|201414.2|201264.2|201268|201118|201415|201265|201254.9|201104.9|632
1610332200000|2021-01-11 02:30:00|201277.9|201127.9|201269.4|201119.4|201307.5|201157.5|201249.3|201099.3|589
1610332500000|2021-01-11 02:35:00|201269.3|201119.3|201292|201142|201297.2|201147.2|201257.2|201107.2|517
1610332800000|2021-01-11 02:40:00|201291.3|201141.3|201341.8|201191.8|201393.5|201243.5|201280.8|201130.8|531
1610333100000|2021-01-11 02:45:00|201347.1|201197.1|201185.2|201035.2|201356.9|201206.9|201183.1|201033.1|542
1610333400000|2021-01-11 02:50:00|201185.7|201035.7|201095.3|200945.3|201213.4|201063.4|201084.6|200934.6|497
1610333700000|2021-01-11 02:55:00|201094.2|200944.2|201009.8|200859.8|201154.8|201004.8|201001.4|200851.4|561
1610334000000|2021-01-11 03:00:00|201012|200862|201096.2|200946.2|201115.2|200965.2|201003.5|200853.5|601
1610334300000|2021-01-11 03:05:00|201095.7|200945.7|201139.6|200989.6|201148.2|200998.2|201090.3|200940.3|543
1610334600000|2021-01-11 03:10:00|201138.9|200988.9|201242.6|201092.6|201271.9|201121.9|201095.4|200945.4|570
1610334900000|2021-01-11 03:15:00|201242|201092|201200|201050|201270.5|201120.5|201117.4|200967.4|629
1610335200000|2021-01-11 03:20:00|201199.5|201049.5|201331.4|201181.4|201332.3|201182.3|201185.4|201035.4|593
1610335500000|2021-01-11 03:25:00|201335|201185|201392.5|201242.5|201404.2|201254.2|201333.1|201183.1|570
1610335800000|2021-01-11 03:30:00|201391.9|201241.9|201230.1|201080.1|201408.5|201258.5|201200.7|201050.7|588
1610336100000|2021-01-11 03:35:00|201225.7|201075.7|201283.2|201133.2|201287.7|201137.7|201195|201045|906
1610336400000|2021-01-11 03:40:00|201282.9|201132.9|201245.2|201095.2|201285.2|201135.2|201230.6|201080.6|890
1610336700000|2021-01-11 03:45:00|201244.9|201094.9|201414|201264|201419.3|201269.3|201243.4|201093.4|734
1610337000000|2021-01-11 03:50:00|201413.9|201263.9|201312.6|201162.6|201415.4|201265.4|201296.2|201146.2|639
1610337300000|2021-01-11 03:55:00|201312.7|201162.7|201284.6|201134.6|201328.1|201178.1|201239.5|201089.5|725
1610337600000|2021-01-11 04:00:00|201285.3|201135.3|201282|201132|201334.8|201184.8|201255.8|201105.8|730
1610337900000|2021-01-11 04:05:00|201280.8|201130.8|201350.7|201200.7|201365|201215|201238.2|201104.4|667
1610338200000|2021-01-11 04:10:00|201348.8|201198.8|201379|201229|201392.4|201242.4|201267.4|201117.4|582
1610338500000|2021-01-11 04:15:00|201378.6|201228.6|201470.1|201320.1|201496.9|201346.9|201378.6|201228.6|571
1610338800000|2021-01-11 04:20:00|201469.4|201319.4|201634.3|201484.3|201653.9|201503.9|201464.7|201314.7|544
1610339100000|2021-01-11 04:25:00|201632.7|201482.7|201809.7|201659.7|201859.7|201709.7|201612.2|201462.2|566
1610339400000|2021-01-11 04:30:00|201816|201666|201752.4|201602.4|201870.1|201720.1|201719.3|201569.3|588
1610339700000|2021-01-11 04:35:00|201752.9|201602.9|201786.9|201636.9|201905.3|201755.3|201730.8|201580.8|517
1610340000000|2021-01-11 04:40:00|201788.1|201638.1|201700.8|201550.8|201800.4|201650.4|201630.7|201480.7|446
1610340300000|2021-01-11 04:45:00|201699.9|201549.9|201760.4|201610.4|201769.7|201619.7|201644.1|201494.1|636
1610340600000|2021-01-11 04:50:00|201760.3|201610.3|201844.9|201694.9|201845.3|201695.3|201725.3|201575.3|709
1610340900000|2021-01-11 04:55:00|201835.4|201685.4|201691.8|201541.8|201838.7|201688.7|201673.8|201523.8|777
1610341200000|2021-01-11 05:00:00|201691.7|201541.7|201678.5|201528.5|201761.6|201611.6|201659.7|201509.7|848
1610341500000|2021-01-11 05:05:00|201678.1|201528.1|201604.7|201454.7|201678.1|201528.1|201589.9|201439.9|621
1610341800000|2021-01-11 05:10:00|201607.5|201457.5|201598.9|201448.9|201622.2|201472.2|201580.5|201430.5|531
1610342100000|2021-01-11 05:15:00|201599.9|201449.9|201567.6|201417.6|201613.5|201463.5|201537.2|201387.2|461
1610342400000|2021-01-11 05:20:00|201564.3|201414.3|201682.8|201532.8|201755|201605|201564.3|201414.3|561
1610342700000|2021-01-11 05:25:00|201681|201531|201612.3|201462.3|201693.4|201543.4|201599|201449|506
1610343000000|2021-01-11 05:30:00|201614.9|201464.9|201535.3|201385.3|201661|201511|201507.4|201357.4|594
1610343300000|2021-01-11 05:35:00|201535.9|201385.9|201576.5|201426.5|201612.2|201462.2|201519.7|201369.7|546
1610343600000|2021-01-11 05:40:00|201576.8|201426.8|201645.5|201495.5|201648.5|201498.5|201509.3|201359.3|555
1610343900000|2021-01-11 05:45:00|201646.9|201496.9|201677.5|201527.5|201698.8|201548.8|201627.8|201477.8|609
1610344200000|2021-01-11 05:50:00|201677.1|201527.1|201668.8|201518.8|201699.6|201549.6|201629.9|201479.9|542
1610344500000|2021-01-11 05:55:00|201670.4|201520.4|201663.8|201513.8|201688.2|201538.2|201599|201449|660
1610344800000|2021-01-11 06:00:00|201663.1|201513.1|201651.3|201501.3|201724.5|201574.5|201628|201478|647
1610345100000|2021-01-11 06:05:00|201650.8|201500.8|201664.6|201514.6|201695|201545|201625.2|201475.2|623
1610345400000|2021-01-11 06:10:00|201666.2|201516.2|201562.5|201412.5|201734.1|201584.1|201553.4|201403.4|648
1610345700000|2021-01-11 06:15:00|201564.4|201414.4|201436.7|201286.7|201571.1|201421.1|201430.4|201280.4|610
1610346000000|2021-01-11 06:20:00|201437.6|201287.6|201518.1|201368.1|201525.6|201375.6|201437.6|201287.6|530
1610346300000|2021-01-11 06:25:00|201520.9|201370.9|201453.8|201303.8|201528.4|201378.4|201440.7|201290.7|513
1610346600000|2021-01-11 06:30:00|201451|201301|201363.8|201213.8|201493.9|201343.9|201334.3|201184.3|600
1610346900000|2021-01-11 06:35:00|201363|201213|201409.9|201259.9|201413|201263|201358.1|201208.1|592
1610347200000|2021-01-11 06:40:00|201410|201260|201552.3|201402.3|201568|201418|201409|201259|531
1610347500000|2021-01-11 06:45:00|201552.1|201402.1|201649.5|201499.5|201660.7|201510.7|201533|201383|550
1610347800000|2021-01-11 06:50:00|201649.6|201499.6|201503.4|201353.4|201651.9|201501.9|201495.7|201345.7|539
1610348100000|2021-01-11 06:55:00|201503.5|201353.5|201509.8|201359.8|201531.6|201381.6|201483.8|201333.8|527
1610348400000|2021-01-11 07:00:00|201508.2|201358.2|201522.2|201372.2|201656.2|201506.2|201508.2|201358.2|812
1610348700000|2021-01-11 07:05:00|201522|201372|201401.1|201251.1|201522.6|201372.6|201389.6|201239.6|720
1610349000000|2021-01-11 07:10:00|201400.7|201250.7|201514.2|201364.2|201544.8|201394.8|201345.6|201195.6|736
1610349300000|2021-01-11 07:15:00|201514.6|201364.6|201622.1|201472.1|201656.6|201506.6|201456.4|201306.4|816
1610349600000|2021-01-11 07:20:00|201622.2|201472.2|201663.4|201513.4|201739.9|201589.9|201598.7|201448.7|787
1610349900000|2021-01-11 07:25:00|201662.5|201512.5|201494.3|201344.3|201665.1|201515.1|201470.2|201320.2|702
1610350200000|2021-01-11 07:30:00|201498.8|201348.8|201954.7|201804.7|202004.8|201854.8|201456.7|201306.7|766
1610350500000|2021-01-11 07:35:00|201960.7|201810.7|202035.7|201885.7|202070.9|201920.9|201825.6|201675.6|893
1610350800000|2021-01-11 07:40:00|202035.5|201885.5|201898.7|201748.7|202042.9|201892.9|201836.3|201686.3|825
1610351100000|2021-01-11 07:45:00|201904.3|201754.3|202009.4|201859.4|202150.1|202000.1|201864.7|201714.7|853
1610351400000|2021-01-11 07:50:00|202009.5|201859.5|201888.3|201738.3|202049.9|201899.9|201855.6|201705.6|765
1610351700000|2021-01-11 07:55:00|201887.4|201737.4|202041.5|201891.5|202076.4|201926.4|201875.5|201725.5|738
1610352000000|2021-01-11 08:00:00|202058.5|201908.5|201948.2|201798.2|202058.5|201908.5|201611.5|201461.5|989
1610352300000|2021-01-11 08:05:00|201948|201798|201657.7|201507.7|201991.8|201841.8|201647.4|201497.4|976
1610352600000|2021-01-11 08:10:00|201658.2|201508.2|201545.3|201395.3|201791.1|201641.1|201534.9|201384.9|850
1610352900000|2021-01-11 08:15:00|201540.3|201390.3|201642.5|201492.5|201679|201529|201451.8|201301.8|937
1610353200000|2021-01-11 08:20:00|201639.1|201489.1|201726.2|201576.2|201749|201599|201563.2|201413.2|824
1610353500000|2021-01-11 08:25:00|201721.9|201571.9|201720.8|201570.8|201843.7|201693.7|201611.1|201461.1|814
1610353800000|2021-01-11 08:30:00|201718.1|201568.1|201882.7|201732.7|202009.6|201859.6|201692.1|201542.1|839
1610354100000|2021-01-11 08:35:00|201879.2|201729.2|201850.6|201700.6|201996.6|201846.6|201827.7|201677.7|863
1610354400000|2021-01-11 08:40:00|201851.5|201701.5|201926.7|201776.7|201931.3|201781.3|201770.9|201620.9|808
1610354700000|2021-01-11 08:45:00|201931.2|201781.2|202062.9|201912.9|202083.2|201933.2|201911.1|201761.1|723
1610355000000|2021-01-11 08:50:00|202063.2|201913.2|201922.1|201772.1|202082.2|201932.2|201848.5|201698.5|822
1610355300000|2021-01-11 08:55:00|201922.5|201772.5|201640.9|201490.9|201940.6|201790.6|201640.7|201490.7|822
1610355600000|2021-01-11 09:00:00|201641.9|201491.9|201578.1|201428.1|201736.8|201586.8|201511.2|201361.2|859
1610355900000|2021-01-11 09:05:00|201582.8|201432.8|201278|201128|201602.7|201452.7|201278|201128|755
1610356200000|2021-01-11 09:10:00|201282.6|201132.6|201640.3|201490.3|201660.5|201510.5|201268.2|201118.2|798
1610356500000|2021-01-11 09:15:00|201642.2|201492.2|201703.1|201553.1|201711.3|201561.3|201589.3|201439.3|856
1610356800000|2021-01-11 09:20:00|201720.7|201570.7|201641.2|201491.2|201801.5|201651.5|201511.3|201361.3|729
1610357100000|2021-01-11 09:25:00|201631.3|201481.3|201523.4|201373.4|201747|201597|201522.2|201372.2|710
1610357400000|2021-01-11 09:30:00|201534.1|201384.1|201490.7|201340.7|201636.1|201486.1|201469.5|201319.5|758
1610357700000|2021-01-11 09:35:00|201489|201339|201849.7|201699.7|201859.5|201709.5|201399.2|201249.2|764
1610358000000|2021-01-11 09:40:00|201849.6|201699.6|201968.4|201818.4|201981.8|201831.9|201822.2|201672.2|730
1610358300000|2021-01-11 09:45:00|201967.6|201817.6|201977.7|201827.7|202093.5|201943.5|201957.3|201807.3|725
1610358600000|2021-01-11 09:50:00|201979.4|201829.4|201943|201793|202020.4|201870.4|201833|201683|733
1610358900000|2021-01-11 09:55:00|201946.6|201796.6|202094|201944|202131.7|201981.7|201945.5|201795.5|707
1610359200000|2021-01-11 10:00:00|202094.3|201944.3|202078.5|201928.5|202117.6|201967.6|202013.1|201863.1|692
1610359500000|2021-01-11 10:05:00|202077.9|201927.9|202061.3|201911.3|202127.2|201977.2|202008.4|201858.4|689
1610359800000|2021-01-11 10:10:00|202061.1|201911.1|201977.7|201827.7|202068.7|201918.7|201965.9|201815.9|677
1610360100000|2021-01-11 10:15:00|201974.4|201824.4|202001.6|201851.6|202029.1|201879.1|201899.8|201749.8|721
1610360400000|2021-01-11 10:20:00|202001.7|201851.7|202068.8|201918.8|202078.7|201928.7|201941.7|201791.7|659
1610360700000|2021-01-11 10:25:00|202072.1|201922.1|201910.5|201760.5|202082.3|201932.3|201896.5|201746.5|711
1610361000000|2021-01-11 10:30:00|201912|201762|202065.2|201915.2|202162.9|202012.9|201893|201743|746
1610361300000|2021-01-11 10:35:00|202062.7|201912.7|201893.2|201743.2|202098.9|201948.9|201884.4|201743.2|721
1610361600000|2021-01-11 10:40:00|201892.2|201742.2|202008.3|201858.3|202068.2|201918.2|201868.2|201718.2|743
1610361900000|2021-01-11 10:45:00|202009.4|201859.4|201743.8|201593.8|202009.4|201859.4|201739.2|201589.2|776
1610362200000|2021-01-11 10:50:00|201737.9|201587.9|201615.3|201465.3|201753.5|201640.6|201604.8|201454.8|731
1610362500000|2021-01-11 10:55:00|201613.2|201463.2|201694.9|201544.9|201789.3|201639.3|201613.2|201463.2|731
1610362800000|2021-01-11 11:00:00|201699.9|201549.9|201609.8|201459.8|201740.2|201590.2|201569.2|201419.2|831
1610363100000|2021-01-11 11:05:00|201609.5|201459.5|201815.5|201665.5|201816.6|201666.6|201596.6|201446.6|864
1610363400000|2021-01-11 11:10:00|201814.3|201664.3|202091.5|201941.5|202096.5|201946.5|201750.6|201600.6|732
1610363700000|2021-01-11 11:15:00|202096.1|201946.1|202146.2|201996.2|202158.4|202008.4|201980.6|201830.6|754
1610364000000|2021-01-11 11:20:00|202155.4|202005.4|202070.6|201920.6|202167.3|202017.3|202039.3|201889.3|680
1610364300000|2021-01-11 11:25:00|202071|201921|202249.9|202099.9|202264.2|202114.2|202064.6|201914.6|774
1610364600000|2021-01-11 11:30:00|202249.5|202099.5|202146.2|201996.2|202266|202116|202132|201982|735
1610364900000|2021-01-11 11:35:00|202148.3|201998.3|202028.3|201878.3|202156|202006|202026.8|201876.8|760
1610365200000|2021-01-11 11:40:00|202026.9|201876.9|201752.2|201602.2|202054.1|201904.1|201728.6|201578.6|766
1610365500000|2021-01-11 11:45:00|201752.3|201602.3|201605.6|201455.6|201821.9|201671.9|201588.3|201438.3|659
1610365800000|2021-01-11 11:50:00|201606.3|201456.3|201961.8|201811.8|201999.4|201849.4|201604.7|201454.7|750
1610366100000|2021-01-11 11:55:00|201963.1|201813.1|202024.6|201874.6|202071.5|201921.5|201963.1|201813.1|689
1610366400000|2021-01-11 12:00:00|202031.3|201881.3|201961.3|201811.3|202032.7|201882.7|201856|201706|838
1610366700000|2021-01-11 12:05:00|201961.1|201811.1|202100.1|201950.1|202139.3|201999.6|201947.1|201797.1|739
1610367000000|2021-01-11 12:10:00|202100.5|201950.5|202167.7|202017.7|202316.9|202166.9|202047.1|201897.1|819
1610367300000|2021-01-11 12:15:00|202164.6|202014.6|202355.5|202205.5|202369.8|202219.8|202138.9|201988.9|869
1610367600000|2021-01-11 12:20:00|202360|202210|202135.2|201985.2|202457.4|202307.4|202125.7|201975.7|768
1610367900000|2021-01-11 12:25:00|202133.8|201983.8|201822.1|201672.1|202153.2|202003.2|201812.9|201662.9|915
1610368200000|2021-01-11 12:30:00|201826.1|201676.1|201948.5|201798.5|201964.9|201822.7|201823.3|201673.3|772
1610368500000|2021-01-11 12:35:00|201948.3|201798.3|201914.5|201764.5|201966.8|201824.2|201829.7|201688.5|794
1610368800000|2021-01-11 12:40:00|201914.4|201764.4|201878.2|201728.2|201958.1|201836.1|201852|201723.6|908
1610369100000|2021-01-11 12:45:00|201877.5|201727.5|201949.4|201799.4|201961|201811|201854.5|201704.5|825
1610369400000|2021-01-11 12:50:00|201952.7|201802.7|202234.2|202084.2|202234.2|202084.2|201952.1|201802.1|706
1610369700000|2021-01-11 12:55:00|202233.3|202083.3|201911.4|201761.4|202259.6|202109.6|201908.1|201758.1|738
1610370000000|2021-01-11 13:00:00|201908.1|201758.1|202167.5|202017.5|202182.3|202032.3|201891.2|201741.2|846
1610370300000|2021-01-11 13:05:00|202167.9|202017.9|202099.4|201949.4|202241.8|202091.8|201947.3|201846.1|738
1610370600000|2021-01-11 13:10:00|202101.1|201951.1|201741.1|201591.1|202104.3|201954.3|201737.4|201587.4|818
1610370900000|2021-01-11 13:15:00|201741|201591|201980.2|201830.2|201988.9|201838.9|201736.4|201586.4|811
1610371200000|2021-01-11 13:20:00|201981.1|201831.1|202089.8|201939.8|202106.9|201956.9|201901.8|201751.8|906
1610371500000|2021-01-11 13:25:00|202090.3|201940.3|202385.5|202235.5|202402.6|202252.6|202086.4|201936.4|832
1610371800000|2021-01-11 13:30:00|202376.4|202226.4|202295.6|202145.6|202423.6|202292.5|202236.2|202114.9|1014
1610372100000|2021-01-11 13:35:00|202295.7|202145.7|202334|202184|202422.6|202275.7|202152.6|202041.6|973
1610372400000|2021-01-11 13:40:00|202337|202187|202313.4|202163.4|202565.2|202415.2|202220.7|202070.7|910
1610372700000|2021-01-11 13:45:00|202312.4|202162.4|202545.6|202395.6|202548|202398|202213.6|202063.6|852
1610373000000|2021-01-11 13:50:00|202545.3|202395.3|202573.1|202423.1|202708.3|202558.3|202512|202393|920
1610373300000|2021-01-11 13:55:00|202572.7|202422.7|202293.2|202143.2|202592.9|202442.9|202228.5|202112.6|939
1610373600000|2021-01-11 14:00:00|202289|202139|202099.1|201949.1|202289|202139|201962.9|201855|957
1610373900000|2021-01-11 14:05:00|202100.8|201950.8|202034|201884|202130.8|201993.6|202001.6|201853.8|1001
1610374200000|2021-01-11 14:10:00|202031.1|201881.1|202299.9|202149.9|202314.9|202183.8|202021.8|201871.8|929
1610374500000|2021-01-11 14:15:00|202299.3|202149.3|202324.3|202174.3|202542|202439.6|202254.3|202142.5|965
1610374800000|2021-01-11 14:20:00|202327|202177|202017.9|201867.9|202367.5|202217.5|202010.2|201860.2|971
1610375100000|2021-01-11 14:25:00|202019.7|201869.7|202034.8|201884.8|202047.8|201897.9|201806|201666.9|771
1610375400000|2021-01-11 14:30:00|202029.1|201879.1|201876.9|201726.9|202201.1|202051.1|201824.9|201693.9|828
1610375700000|2021-01-11 14:35:00|201881.8|201731.8|201847.8|201697.8|201911.7|201796.2|201684.3|201534.3|826
1610376000000|2021-01-11 14:40:00|201850|201700|201895.9|201745.9|202007.5|201874.1|201720.9|201570.9|819
1610376300000|2021-01-11 14:45:00|201899.3|201749.3|202017.7|201867.7|202030.5|201909|201794.6|201679|1002
1610376600000|2021-01-11 14:50:00|202020.8|201870.8|201843.4|201693.4|202110.1|201977.7|201782.6|201674|1070
1610376900000|2021-01-11 14:55:00|201845.1|201695.1|201922|201772|201970.3|201848.8|201724.1|201627.8|1087
1610377200000|2021-01-11 15:00:00|201920.1|201770.1|201877.7|201727.7|201997.5|201891|201822.5|201711.3|1035
1610377500000|2021-01-11 15:05:00|201873.9|201723.9|201881.5|201731.5|201950|201804.5|201805.6|201655.6|880
1610377800000|2021-01-11 15:10:00|201881.9|201731.9|201845.3|201695.3|201983.3|201833.3|201789.1|201642.5|944
1610378100000|2021-01-11 15:15:00|201843.1|201693.1|201820.7|201670.7|201958.6|201842.5|201770.8|201651.6|938
1610378400000|2021-01-11 15:20:00|201818.4|201668.4|201750.4|201600.4|201825.2|201675.2|201660.6|201539.1|944
1610378700000|2021-01-11 15:25:00|201751.5|201601.5|201557.9|201407.9|201754.8|201626.4|201449.2|201343.7|940
1610379000000|2021-01-11 15:30:00|201560.8|201410.8|201611.9|201461.9|201716.5|201616|201538.7|201404.5|945
1610379300000|2021-01-11 15:35:00|201611.4|201461.4|201650.2|201500.2|201726.9|201615.6|201554.2|201444.3|929
1610379600000|2021-01-11 15:40:00|201651.1|201501.1|201478.3|201328.3|201651.1|201501.1|201396.9|201287.7|935
1610379900000|2021-01-11 15:45:00|201477.4|201327.4|201632.7|201482.7|201680.3|201530.3|201401.5|201308.6|978
1610380200000|2021-01-11 15:50:00|201637|201487|201427|201277|201658.7|201508.7|201419.2|201269.2|906
1610380500000|2021-01-11 15:55:00|201427.8|201277.8|201262.6|201112.6|201438.1|201326.9|201061.9|200937.8|1031
1610380800000|2021-01-11 16:00:00|201255.8|201105.8|201325.9|201175.9|201400.1|201297.9|201147.1|201047.2|987
1610381100000|2021-01-11 16:05:00|201320.4|201170.4|201476.2|201426.2|201542.4|201426.2|201157.7|201046.1|936
1610381400000|2021-01-11 16:10:00|201478.2|201428.2|201501|201451|201636.9|201557.3|201471.8|201366.8|983
1610381700000|2021-01-11 16:15:00|201500.4|201450.4|201454|201304|201555.6|201455.1|201355|201257|951
1610382000000|2021-01-11 16:20:00|201456.9|201306.9|201343.9|201193.9|201492.6|201390|201338|201188|879
1610382300000|2021-01-11 16:25:00|201342.8|201192.8|201214.3|201064.3|201365.4|201215.4|201168.7|201018.7|931
1610382600000|2021-01-11 16:30:00|201238|201088|201285.2|201135.2|201382.3|201283.6|201084.1|200986.6|885
1610382900000|2021-01-11 16:35:00|201284.1|201134.1|201147.5|200997.5|201314.9|201201.5|201136.2|200986.2|787
1610383200000|2021-01-11 16:40:00|201147.4|200997.4|201014.7|200864.7|201228.1|201078.1|201006.3|200858.6|904
1610383500000|2021-01-11 16:45:00|201014.6|200864.6|200956.9|200906.9|201041|200939.9|200919.2|200790.3|847
1610383800000|2021-01-11 16:50:00|200956.3|200906.3|200916.6|200766.6|201008.3|200908.4|200833.1|200733.3|837
1610384100000|2021-01-11 16:55:00|200917.1|200767.1|200876.2|200726.2|200918.6|200815.8|200707|200588.5|838
1610384400000|2021-01-11 17:00:00|200877.5|200727.5|200709.1|200559.1|200885.8|200787.2|200661.7|200526.1|785
1610384700000|2021-01-11 17:05:00|200717.1|200567.1|200738.9|200588.9|200919.4|200789.4|200708.3|200558.3|867
1610385000000|2021-01-11 17:10:00|200735.7|200585.7|200711.4|200561.4|200855.7|200736.7|200668.4|200560.4|769
1610385300000|2021-01-11 17:15:00|200640.4|200590.4|200641.6|200491.6|200737.1|200629.8|200555.1|200446.9|735
1610385600000|2021-01-11 17:20:00|200641.8|200491.8|200471.4|200421.4|200647.6|200542.2|200432.7|200347.3|776
1610385900000|2021-01-11 17:25:00|200472|200422|200606.5|200456.5|200619.9|200518.7|200428.4|200336.7|782
1610386200000|2021-01-11 17:30:00|200608.4|200458.4|200482.2|200332.2|200608.4|200494.3|200383.3|200280.4|861
1610386500000|2021-01-11 17:35:00|200478.1|200328.1|200567.8|200417.8|200686.5|200536.5|200475|200325|696
1610386800000|2021-01-11 17:40:00|200566.8|200416.8|200533.9|200383.9|200663.1|200552.7|200446.5|200296.5|749
1610387100000|2021-01-11 17:45:00|200528.9|200378.9|200449.9|200299.9|200575.5|200468.1|200436.8|200297|704
1610387400000|2021-01-11 17:50:00|200449.4|200299.4|200477.3|200327.3|200528.4|200383.6|200343.7|200248.2|646
1610387700000|2021-01-11 17:55:00|200479.6|200329.6|200422.5|200272.5|200508.4|200392.6|200352.3|200256.9|704
1610388000000|2021-01-11 18:00:00|200419.9|200269.9|200345.9|200195.9|200445.5|200322.2|200296.4|200155.6|653
1610388300000|2021-01-11 18:05:00|200353.5|200203.5|200279.3|200129.3|200406.4|200303|200183.3|200088.2|747
1610388600000|2021-01-11 18:10:00|200280.8|200130.8|200228|200078|200287.5|200149|200153.8|200061|651
1610388900000|2021-01-11 18:15:00|200228.5|200078.5|200239.5|200089.5|200253.3|200151|200073.5|199971.9|670
1610389200000|2021-01-11 18:20:00|200242.4|200092.4|200326.5|200276.5|200379.4|200276.5|200199.1|200092.4|703
1610389500000|2021-01-11 18:25:00|200325.5|200275.5|200516.2|200366.2|200546.3|200439.4|200312.2|200210.6|719
1610389800000|2021-01-11 18:30:00|200497.1|200347.1|200470.2|200320.2|200611.3|200513.8|200450.4|200300.4|724
1610390100000|2021-01-11 18:35:00|200471.1|200321.1|200366.1|200216.1|200502|200369.9|200302|200204.9|638
1610390400000|2021-01-11 18:40:00|200363.9|200213.9|200336.4|200286.4|200449.9|200340.5|200297.2|200197.4|771
1610390700000|2021-01-11 18:45:00|200336.6|200286.6|200527.3|200377.3|200542.3|200438.1|200314.5|200217.1|741
1610391000000|2021-01-11 18:50:00|200532.8|200382.8|200572.1|200422.1|200578.1|200454.8|200436|200326|643
1610391300000|2021-01-11 18:55:00|200571.8|200421.8|200486.2|200336.2|200575.6|200466.7|200420|200288.9|731
1610391600000|2021-01-11 19:00:00|200481|200331|200320.4|200170.4|200481|200337.8|200315.9|200166.4|696
1610391900000|2021-01-11 19:05:00|200321.3|200171.3|200230.4|200080.4|200325.7|200175.7|200119.5|199984|753
1610392200000|2021-01-11 19:10:00|200230.1|200080.1|200253.9|200103.9|200254|200155.7|200083.7|199985.9|711
1610392500000|2021-01-11 19:15:00|200254|200104|200401.2|200251.2|200407.8|200277.1|200223|200094.8|580
1610392800000|2021-01-11 19:20:00|200401.6|200251.6|200369.9|200219.9|200418.4|200309|200317.3|200185.7|625
1610393100000|2021-01-11 19:25:00|200367.8|200217.8|200458|200308|200496.2|200399.7|200329.5|200217.8|647
1610393400000|2021-01-11 19:30:00|200458.7|200308.7|200368.2|200218.2|200458.7|200356.7|200341.5|200197|579
1610393700000|2021-01-11 19:35:00|200373.2|200223.2|200438.6|200288.6|200442|200306.3|200264.8|200126.7|709
1610394000000|2021-01-11 19:40:00|200439.1|200289.1|200327.1|200177.1|200504|200354|200274.5|200162.4|637
1610394300000|2021-01-11 19:45:00|200325|200175|200303.3|200153.3|200336.4|200228.4|200231|200092.8|706
1610394600000|2021-01-11 19:50:00|200304.8|200154.8|200299.4|200149.4|200332.7|200207.5|200257.5|200119.4|569
1610394900000|2021-01-11 19:55:00|200273.7|200223.7|200466.4|200316.4|200530.5|200398.6|200229.8|200124.2|1082
1610395200000|2021-01-11 20:00:00|200472.1|200322.1|200383.9|200233.9|200477.6|200327.6|200342.3|200192.3|743
1610395500000|2021-01-11 20:05:00|200385|200235|200396.4|200246.4|200428.7|200278.7|200321.9|200186.5|768
1610395800000|2021-01-11 20:10:00|200396.3|200246.3|200322.4|200172.4|200412.9|200262.9|200298.8|200168.2|797
1610396100000|2021-01-11 20:15:00|200321.3|200171.3|200362.8|200212.8|200414.9|200264.9|200303|200153|701
1610396400000|2021-01-11 20:20:00|200359.1|200209.1|200593.9|200443.9|200605.4|200455.4|200311.9|200208.2|732
1610396700000|2021-01-11 20:25:00|200592.8|200442.8|200729.1|200579.1|200737.3|200587.3|200527.1|200421|776
1610397000000|2021-01-11 20:30:00|200730.3|200580.3|200691.3|200541.3|200742.1|200592.1|200599.3|200449.3|747
1610397300000|2021-01-11 20:35:00|200691.5|200541.5|200754.8|200604.8|200762|200624|200663.9|200513.9|676
1610397600000|2021-01-11 20:40:00|200755.5|200605.5|200859.7|200709.7|200899.9|200749.9|200695.1|200545.1|757
1610397900000|2021-01-11 20:45:00|200857.3|200707.3|200740.9|200590.9|200857.3|200707.3|200729.4|200579.4|707
1610398200000|2021-01-11 20:50:00|200741|200591|200728.9|200578.9|200760.7|200610.7|200593.6|200443.6|745
1610398500000|2021-01-11 20:55:00|200727.4|200577.4|200728.3|200578.3|200887.9|200737.9|200727|200577|757
1610398800000|2021-01-11 21:00:00|200729.4|200579.4|200730.4|200580.4|200770.3|200620.3|200674.8|200524.8|697
1610399100000|2021-01-11 21:05:00|200731.7|200581.7|200635.4|200485.4|200799.6|200649.6|200631|200481|593
1610399400000|2021-01-11 21:10:00|200636.2|200486.2|200602.6|200452.6|200655|200524.1|200574.1|200434.9|539
1610399700000|2021-01-11 21:15:00|200596.8|200446.8|200571.6|200421.6|200603|200453|200514.9|200364.9|440
1610400000000|2021-01-11 21:20:00|200567.5|200417.5|200572.1|200422.1|200591.7|200481.5|200531.5|200408|354
1610400300000|2021-01-11 21:25:00|200572.5|200422.5|200832.8|200682.8|200842.8|200692.8|200567.1|200417.1|529
1610400600000|2021-01-11 21:30:00|200833.5|200683.5|200701.3|200551.3|200833.5|200683.5|200678.2|200528.2|543
1610400900000|2021-01-11 21:35:00|200700.9|200550.9|200697.9|200547.9|200714.6|200564.6|200684.1|200534.1|332
1610401200000|2021-01-11 21:40:00|200689.9|200539.9|200700.2|200550.2|200706.5|200556.5|200674|200524|320
1610401500000|2021-01-11 21:45:00|200698.3|200548.3|200682|200532|200744.2|200594.2|200642.6|200492.6|336
1610401800000|2021-01-11 21:50:00|200681.2|200531.2|200703.5|200553.5|200708.6|200558.6|200671.7|200521.7|295
1610402100000|2021-01-11 21:55:00|200704.1|200554.1|200794|200475|200931.5|200781.5|200704.1|200471.4|382
1610402400000|2021-01-11 22:00:00|200788.6|200469.6|200737.8|200418.8|200788.6|200469.6|200693|200374|84
1610402700000|2021-01-11 22:05:00|200738.8|200419.8|200771.4|200452.4|200818.1|200499.1|200612.4|200293.4|226
1610403000000|2021-01-11 22:10:00|200767.4|200448.4|200775.1|200456.1|200850.6|200531.6|200676.6|200357.6|227
1610403300000|2021-01-11 22:15:00|200770.3|200451.3|200731.4|200412.4|200863.9|200544.9|200699.2|200380.2|133
1610403600000|2021-01-11 22:20:00|200777.6|200458.6|200787.3|200468.3|200823.6|200504.6|200715|200396|180
1610403900000|2021-01-11 22:25:00|200792.1|200473.1|200750.5|200431.5|200800.8|200481.8|200717.6|200398.6|129
1610404200000|2021-01-11 22:30:00|200750.1|200431.1|200802|200483|200851.1|200532.1|200718.1|200399.1|328
1610404500000|2021-01-11 22:35:00|200808.1|200489.1|200819.4|200500.4|200863|200544|200755.2|200436.2|209
1610404800000|2021-01-11 22:40:00|200772.1|200453.1|200792|200473|200868.6|200549.6|200732.5|200413.5|172
1610405100000|2021-01-11 22:45:00|200817.4|200498.4|200816.6|200497.6|200858.4|200539.4|200739.9|200420.9|155
1610405400000|2021-01-11 22:50:00|200818.2|200499.2|200814.4|200495.4|200842.8|200523.8|200788.5|200469.5|218
1610405700000|2021-01-11 22:55:00|200813.4|200494.4|200820.7|200501.7|200838.1|200519.1|200750.1|200431.1|181
1610406000000|2021-01-11 23:00:00|200814.4|200495.4|200762.6|200612.6|200904.1|200694.5|200739.2|200474.4|583
1610406300000|2021-01-11 23:05:00|200754.7|200604.7|200735.5|200585.5|200766.1|200616.1|200685.4|200535.4|410
1610406600000|2021-01-11 23:10:00|200736|200586|200693.5|200543.5|200736|200586|200670.5|200520.5|344
1610406900000|2021-01-11 23:15:00|200694.2|200544.2|200649.7|200499.7|200757.4|200607.4|200648.7|200498.7|449
1610407200000|2021-01-11 23:20:00|200652.7|200502.7|200713.7|200563.7|200727.3|200577.3|200613.1|200463.1|519
1610407500000|2021-01-11 23:25:00|200713.6|200563.6|200733.3|200583.3|200734.2|200584.2|200693.1|200543.1|386
1610407800000|2021-01-11 23:30:00|200733.2|200583.2|200613.3|200463.3|200733.2|200583.2|200609.6|200459.6|430
1610408100000|2021-01-11 23:35:00|200613.7|200463.7|200624.7|200474.7|200687.7|200537.7|200613.4|200463.4|448
1610408400000|2021-01-11 23:40:00|200628.3|200478.3|200631.2|200481.2|200673.8|200523.8|200615.6|200465.6|361
1610408700000|2021-01-11 23:45:00|200631|200481|200796.8|200646.8|200812.4|200662.4|200620.9|200470.9|452
1610409000000|2021-01-11 23:50:00|200796.4|200646.4|200740.1|200590.1|200796.4|200646.4|200722.8|200572.8|415
1610409300000|2021-01-11 23:55:00|200741.2|200591.2|200707.3|200557.3|200773.2|200623.2|200676.8|200526.8|525
1610409600000|2021-01-12 00:00:00|200710.6|200560.6|200742.1|200592.1|200745.8|200595.8|200652|200502|560
1610409900000|2021-01-12 00:05:00|200744|200594|200695.3|200545.3|200827|200677|200690.1|200540.1|568
1610410200000|2021-01-12 00:10:00|200695.9|200545.9|200681.3|200531.3|200695.9|200545.9|200618.7|200468.7|540
1610410500000|2021-01-12 00:15:00|200681.6|200531.6|200660.7|200510.7|200706.7|200556.7|200621.1|200471.1|517
1610410800000|2021-01-12 00:20:00|200659.2|200509.2|200742.6|200592.6|200814.6|200664.6|200659.2|200509.2|610
1610411100000|2021-01-12 00:25:00|200737.1|200587.1|200695.8|200545.8|200746.4|200596.4|200679.3|200529.3|458
1610411400000|2021-01-12 00:30:00|200694.9|200544.9|200760.3|200610.3|200787.2|200637.2|200674.5|200524.5|564
1610411700000|2021-01-12 00:35:00|200762.3|200612.3|200730.9|200580.9|200771.4|200621.4|200726.7|200576.7|367
1610412000000|2021-01-12 00:40:00|200731.7|200581.7|200702.7|200552.7|200739|200589|200688.2|200538.2|414
1610412300000|2021-01-12 00:45:00|200707.2|200557.2|200544.4|200394.4|200708.8|200558.8|200516.2|200366.2|494
1610412600000|2021-01-12 00:50:00|200543.3|200393.3|200612.8|200462.8|200637.7|200487.7|200530.9|200380.9|549
1610412900000|2021-01-12 00:55:00|200613.7|200463.7|200631.6|200481.6|200644.8|200494.8|200604.1|200454.1|408
1610413200000|2021-01-12 01:00:00|200633.3|200483.3|200679.3|200529.3|200685.6|200535.6|200598.7|200448.7|510
1610413500000|2021-01-12 01:05:00|200674.3|200524.3|200590.2|200440.2|200692.7|200542.7|200589.1|200439.1|441
1610413800000|2021-01-12 01:10:00|200589.6|200439.6|200634|200484|200638.6|200488.6|200518.7|200368.7|562
1610414100000|2021-01-12 01:15:00|200635.1|200485.1|200638.2|200488.2|200738.6|200588.6|200588.9|200438.9|588
1610414400000|2021-01-12 01:20:00|200636.7|200486.7|200826|200676|200847.9|200697.9|200634.6|200484.6|744
1610414700000|2021-01-12 01:25:00|200826.7|200676.7|200953.7|200803.7|200953.7|200803.7|200825.3|200675.3|687
1610415000000|2021-01-12 01:30:00|200955|200805|200835|200685|201004.1|200854.1|200821.6|200671.6|943
1610415300000|2021-01-12 01:35:00|200834.8|200684.8|200824.8|200674.8|200884.4|200734.4|200796.6|200646.6|797
1610415600000|2021-01-12 01:40:00|200829.3|200679.3|200755.5|200605.5|200902.7|200752.7|200738.1|200588.1|725
1610415900000|2021-01-12 01:45:00|200755.3|200605.3|200707.5|200557.5|200782.8|200632.8|200707.4|200557.4|753
1610416200000|2021-01-12 01:50:00|200707.6|200557.6|200606.2|200456.2|200708.7|200558.7|200596.8|200446.8|711
1610416500000|2021-01-12 01:55:00|200607.5|200457.5|200617|200467|200651.3|200501.3|200533|200383|676
1610416800000|2021-01-12 02:00:00|200615.3|200465.3|200691|200541|200711.8|200561.8|200575.2|200425.2|681
1610417100000|2021-01-12 02:05:00|200692.4|200542.4|200754.8|200604.8|200761.4|200611.4|200677.8|200527.8|578
1610417400000|2021-01-12 02:10:00|200753.7|200603.7|200869.1|200719.1|200872.1|200722.1|200753.6|200603.6|463
1610417700000|2021-01-12 02:15:00|200868.6|200718.6|200833.3|200683.3|200900|200750|200823.8|200673.8|445
1610418000000|2021-01-12 02:20:00|200834.1|200684.1|200817|200667|200878|200728|200812.9|200662.9|450
1610418300000|2021-01-12 02:25:00|200815.2|200665.2|200756.1|200606.1|200815.4|200665.4|200744.2|200594.2|450
1610418600000|2021-01-12 02:30:00|200755.1|200605.1|200759.2|200609.2|200808.4|200658.4|200752.3|200602.3|447
1610418900000|2021-01-12 02:35:00|200761.6|200611.6|200701.3|200551.3|200766.4|200616.4|200674.1|200524.1|552
1610419200000|2021-01-12 02:40:00|200700.7|200550.7|200796.1|200646.1|200799.1|200649.1|200694.6|200544.6|465
1610419500000|2021-01-12 02:45:00|200796.5|200646.5|200830.2|200680.2|200834.8|200684.8|200776.5|200626.5|515
1610419800000|2021-01-12 02:50:00|200830|200680|200942.7|200792.7|200973|200823|200829.5|200679.5|418
1610420100000|2021-01-12 02:55:00|200943.6|200793.6|200916.1|200766.1|200979.1|200829.1|200899.9|200749.9|457
1610420400000|2021-01-12 03:00:00|200912.9|200762.9|200845.2|200695.2|200912.9|200762.9|200806.4|200656.4|450
1610420700000|2021-01-12 03:05:00|200844.4|200694.4|200836.1|200686.1|200850.6|200700.6|200781.5|200631.5|389
1610421000000|2021-01-12 03:10:00|200836.5|200686.5|200898|200748|200905.4|200755.4|200806|200656|443
1610421300000|2021-01-12 03:15:00|200904|200754|200933.8|200783.8|200975.9|200825.9|200904|200754|442
1610421600000|2021-01-12 03:20:00|200932|200782|200932.9|200782.9|200971.1|200821.1|200914.8|200764.8|432
1610421900000|2021-01-12 03:25:00|200933.6|200783.6|200889|200739|200933.6|200783.6|200857.9|200707.9|403
1610422200000|2021-01-12 03:30:00|200877.2|200727.2|200910.5|200760.5|200940.9|200790.9|200868.5|200718.5|546
1610422500000|2021-01-12 03:35:00|200910.6|200760.6|200871.9|200721.9|200931.6|200781.6|200871|200721|504
1610422800000|2021-01-12 03:40:00|200871.5|200721.5|200897.1|200747.1|200907|200757|200869.1|200719.1|430
1610423100000|2021-01-12 03:45:00|200899.9|200749.9|200898.7|200748.7|200942.6|200792.6|200893.8|200743.8|429
1610423400000|2021-01-12 03:50:00|200903.5|200753.5|200899.7|200749.7|200917.1|200767.1|200884.9|200734.9|361
1610423700000|2021-01-12 03:55:00|200899.5|200749.5|200906.8|200756.8|200939.5|200789.5|200894|200744|390
1610424000000|2021-01-12 04:00:00|200907.1|200757.1|200893.7|200743.7|200938.3|200788.3|200852.5|200702.5|468
1610424300000|2021-01-12 04:05:00|200892.6|200742.6|200873.5|200723.5|200912|200762|200865.8|200715.8|404
1610424600000|2021-01-12 04:10:00|200877.7|200727.7|200868.5|200718.5|200881|200731|200823.9|200673.9|389
1610424900000|2021-01-12 04:15:00|200868.1|200718.1|200901.2|200751.2|200913.6|200763.6|200843.6|200693.6|466
1610425200000|2021-01-12 04:20:00|200898.2|200748.2|200932.9|200782.9|200932.9|200782.9|200889.2|200739.2|416
1610425500000|2021-01-12 04:25:00|200931.3|200781.3|201059.2|200909.2|201078.1|200928.1|200917.8|200767.8|630
1610425800000|2021-01-12 04:30:00|201060.4|200910.4|201147.6|200997.6|201150.9|201000.9|201043.3|200893.3|450
1610426100000|2021-01-12 04:35:00|201147.5|200997.5|201178.3|201028.3|201191.1|201041.1|201086.3|200936.3|507
1610426400000|2021-01-12 04:40:00|201180|201030|201163.3|201013.3|201217.3|201067.3|201154|201004|505
1610426700000|2021-01-12 04:45:00|201153.3|201003.3|201048.4|200898.4|201156.9|201006.9|201042.9|200892.9|529
1610427000000|2021-01-12 04:50:00|201045.9|200895.9|201158.9|201008.9|201185|201035|201023.9|200873.9|494
1610427300000|2021-01-12 04:55:00|201158.8|201008.8|201042.8|200892.8|201160|201010|201031|200881|552
1610427600000|2021-01-12 05:00:00|201039.3|200889.3|201113|200963|201132.9|200982.9|201039.3|200889.3|590
1610427900000|2021-01-12 05:05:00|201111.7|200961.7|201110.9|200960.9|201143.3|200993.3|201076.1|200926.1|607
1610428200000|2021-01-12 05:10:00|201108.5|200958.5|201021.4|200871.4|201111|200961|201012.7|200862.7|459
1610428500000|2021-01-12 05:15:00|201020.2|200870.2|201033.7|200883.7|201083.7|200933.7|201012.5|200862.5|471
1610428800000|2021-01-12 05:20:00|201033.8|200883.8|201031|200881|201054|200904|201017.5|200867.5|407
1610429100000|2021-01-12 05:25:00|201032.8|200882.8|201001.4|200851.4|201037.3|200887.3|200968.4|200818.4|451
1610429400000|2021-01-12 05:30:00|201001.2|200851.2|200890.3|200740.3|201007.9|200857.9|200888.8|200738.8|530
1610429700000|2021-01-12 05:35:00|200892.8|200742.8|200823|200673|200921.6|200771.6|200807.4|200657.4|605
1610430000000|2021-01-12 05:40:00|200822.4|200672.4|200719|200569|200823.5|200673.5|200716.1|200566.1|584
1610430300000|2021-01-12 05:45:00|200720|200570|200608.6|200458.6|200720.5|200570.5|200608.6|200458.6|646
1610430600000|2021-01-12 05:50:00|200605.8|200455.8|200560.8|200410.8|200634.5|200484.5|200549.4|200399.4|546
1610430900000|2021-01-12 05:55:00|200563.2|200413.2|200477.1|200327.1|200568.2|200418.2|200448.2|200298.2|587
1610431200000|2021-01-12 06:00:00|200476|200326|200437.3|200287.3|200479.3|200329.3|200334.1|200184.1|574
1610431500000|2021-01-12 06:05:00|200436.9|200286.9|200400.3|200250.3|200461.7|200311.7|200354.4|200204.4|560
1610431800000|2021-01-12 06:10:00|200400.9|200250.9|200483.8|200333.8|200494.3|200344.3|200393.6|200243.6|490
1610432100000|2021-01-12 06:15:00|200484.1|200334.1|200488.6|200338.6|200519.5|200369.5|200461.2|200311.2|505
1610432400000|2021-01-12 06:20:00|200486|200336|200503.3|200353.3|200517.4|200367.4|200477.7|200327.7|440
1610432700000|2021-01-12 06:25:00|200504.5|200354.5|200441.5|200291.5|200525.4|200375.4|200402|200252|457
1610433000000|2021-01-12 06:30:00|200442.3|200292.3|200424.9|200274.9|200445.9|200295.9|200364.1|200214.1|519
1610433300000|2021-01-12 06:35:00|200424.5|200274.5|200283.7|200133.7|200432.8|200282.8|200244.8|200094.8|544
1610433600000|2021-01-12 06:40:00|200286.1|200136.1|200290|200140|200356.9|200206.9|200264.2|200114.2|517
1610433900000|2021-01-12 06:45:00|200300.6|200150.6|200202.6|200052.6|200318.7|200168.7|200181.8|200031.8|559
1610434200000|2021-01-12 06:50:00|200201.8|200051.8|200156.2|200006.2|200202.5|200052.5|200084.9|199934.9|612
1610434500000|2021-01-12 06:55:00|200155.6|200005.6|200159.5|200009.5|200181|200031|200099|199949|505
1610434800000|2021-01-12 07:00:00|200160.4|200010.4|200287.7|200137.7|200308.9|200158.9|200157.2|200007.2|663
1610435100000|2021-01-12 07:05:00|200287.9|200137.9|200087.3|199937.3|200299.6|200149.6|200086.3|199936.3|648
1610435400000|2021-01-12 07:10:00|200087|199937|200003.2|199853.2|200105.4|199955.4|199958|199808|645
1610435700000|2021-01-12 07:15:00|200002.6|199852.6|199844.9|199694.9|200012.8|199862.8|199816.8|199666.8|698
1610436000000|2021-01-12 07:20:00|199840.5|199690.5|199756.9|199606.9|199849|199699|199732.7|199582.7|730
1610436300000|2021-01-12 07:25:00|199755.6|199605.6|199777.9|199627.9|199850.6|199700.6|199719.1|199569.1|682
1610436600000|2021-01-12 07:30:00|199770.1|199620.1|199712.2|199562.2|199770.1|199620.1|199562.4|199412.4|792
1610436900000|2021-01-12 07:35:00|199711.5|199561.5|199924.3|199774.3|199928.5|199778.5|199687.3|199537.3|781
1610437200000|2021-01-12 07:40:00|199925.2|199775.2|199967.2|199817.2|199974.1|199824.1|199851.8|199701.8|764
1610437500000|2021-01-12 07:45:00|199971.8|199821.8|200033.7|199883.7|200067.5|199917.5|199937.4|199787.4|750
1610437800000|2021-01-12 07:50:00|200034|199884|200044.1|199894.1|200122.9|199972.9|199993.5|199843.5|732
1610438100000|2021-01-12 07:55:00|200039.3|199889.3|199790.9|199640.9|200039.3|199889.3|199780.9|199630.9|729
1610438400000|2021-01-12 08:00:00|199788.8|199638.8|199786.8|199636.8|199875.3|199725.3|199719.3|199569.3|827
1610438700000|2021-01-12 08:05:00|199789.6|199639.6|199796.3|199646.3|199889.2|199739.2|199771.3|199621.3|775
1610439000000|2021-01-12 08:10:00|199798|199648|199830|199680|199851.3|199701.3|199765.4|199615.4|662
1610439300000|2021-01-12 08:15:00|199829.8|199679.8|200051.2|199901.2|200054.9|199904.9|199829.8|199679.8|703
1610439600000|2021-01-12 08:20:00|200036.5|199886.5|200024.4|199874.4|200063.6|199913.6|199957|199807|612
1610439900000|2021-01-12 08:25:00|200024.2|199874.2|200130.1|199980.1|200148.9|199998.9|199984.5|199834.5|707
1610440200000|2021-01-12 08:30:00|200116.3|199966.3|199934.4|199784.4|200123.2|199973.2|199927.4|199777.4|677
1610440500000|2021-01-12 08:35:00|199935.2|199785.2|199920.6|199770.6|199941.6|199791.6|199801.8|199651.8|678
1610440800000|2021-01-12 08:40:00|199933.4|199783.4|200010.9|199860.9|200063.7|199913.7|199917.2|199767.2|639
1610441100000|2021-01-12 08:45:00|200010.6|199860.6|200120.3|199970.3|200162.1|200012.1|199987.5|199837.5|641
1610441400000|2021-01-12 08:50:00|200120.2|199970.2|200181.9|200031.9|200294|200144|200120.2|199970.2|684
1610441700000|2021-01-12 08:55:00|200183.4|200033.4|200118.9|199968.9|200198.8|200048.8|200070.3|199920.3|717
1610442000000|2021-01-12 09:00:00|200120.2|199970.2|200116|199966|200245.2|200095.2|200099.8|199949.8|726
1610442300000|2021-01-12 09:05:00|200116.9|199966.9|200120.8|199970.8|200200.8|200050.8|200078.4|199928.4|686
1610442600000|2021-01-12 09:10:00|200119|199969|199995.4|199845.4|200139.3|199989.3|199946.2|199796.2|674
1610442900000|2021-01-12 09:15:00|199996.9|199846.9|199925.8|199775.8|200102.1|199952.1|199900.4|199750.4|708
1610443200000|2021-01-12 09:20:00|199925.7|199775.7|199762.9|199612.9|199927.4|199777.4|199755.5|199605.5|712
1610443500000|2021-01-12 09:25:00|199763.8|199613.8|199739.8|199589.8|199780.8|199630.8|199674.8|199524.8|815
1610443800000|2021-01-12 09:30:00|199733.9|199583.9|199928.1|199778.1|199948.9|199798.9|199677.7|199527.7|729
1610444100000|2021-01-12 09:35:00|199926.6|199776.6|199973.5|199823.5|199983.2|199833.2|199902.3|199752.3|733
1610444400000|2021-01-12 09:40:00|199974.8|199824.8|199863.7|199713.7|199976|199826|199810.3|199660.3|694
1610444700000|2021-01-12 09:45:00|199869.2|199719.2|199731.7|199581.7|199872.5|199722.5|199711.9|199561.9|809
1610445000000|2021-01-12 09:50:00|199731.1|199581.1|199597.6|199447.6|199821.5|199671.5|199559.9|199409.9|823
1610445300000|2021-01-12 09:55:00|199598|199448|199704|199554|199785.5|199635.5|199541.4|199391.4|918
1610445600000|2021-01-12 10:00:00|199703.7|199553.7|199733.3|199583.3|199784.4|199634.4|199633.1|199483.1|816
1610445900000|2021-01-12 10:05:00|199732.1|199582.1|199888.7|199738.7|199889.9|199739.9|199732.1|199582.1|768
1610446200000|2021-01-12 10:10:00|199887.8|199737.8|199846.2|199696.2|199902.9|199752.9|199828.3|199678.3|705
1610446500000|2021-01-12 10:15:00|199847.1|199697.1|199870.3|199720.3|199991.6|199841.6|199835.2|199685.2|667
1610446800000|2021-01-12 10:20:00|199863.1|199713.1|199793.4|199643.4|199957.4|199807.4|199761.6|199611.6|603
1610447100000|2021-01-12 10:25:00|199793.7|199643.7|199843.3|199693.3|199902.5|199752.5|199777.4|199627.4|708
1610447400000|2021-01-12 10:30:00|199848.3|199698.3|199923.7|199773.7|199927.7|199777.7|199759.2|199609.2|759
1610447700000|2021-01-12 10:35:00|199924|199774|199981.9|199831.9|200139.5|199989.5|199853.1|199734.1|781
1610448000000|2021-01-12 10:40:00|199983.4|199833.4|199684.8|199534.8|199983.6|199868.6|199631.6|199481.6|756
1610448300000|2021-01-12 10:45:00|199684.9|199534.9|199714.2|199564.2|199840|199690|199592.9|199468|671
1610448600000|2021-01-12 10:50:00|199720|199570|199829.8|199679.8|199881.1|199731.1|199713.5|199563.5|670
1610448900000|2021-01-12 10:55:00|199831|199681|200089|199939|200102.9|199952.9|199743.7|199654|735
1610449200000|2021-01-12 11:00:00|200096.9|199946.9|199994|199844|200106.4|199956.4|199950|199800|817
1610449500000|2021-01-12 11:05:00|200000|199850|200028.6|199878.6|200030.9|199880.9|199928.6|199778.6|757
1610449800000|2021-01-12 11:10:00|200027.6|199877.6|200073.4|199923.4|200113.4|199963.4|200011.3|199861.3|754
1610450100000|2021-01-12 11:15:00|200076.6|199926.6|200118|199968|200147.8|199997.8|199963.5|199813.5|697
1610450400000|2021-01-12 11:20:00|200125.6|199975.6|199870.9|199720.9|200125.6|199975.6|199749.1|199599.1|745
1610450700000|2021-01-12 11:25:00|199866.8|199716.8|199824.9|199674.9|199879.5|199729.5|199749.5|199599.5|742
1610451000000|2021-01-12 11:30:00|199825.1|199675.1|199595.7|199445.7|199825.1|199675.1|199555.4|199405.4|830
1610451300000|2021-01-12 11:35:00|199596.3|199446.3|199538.4|199388.4|199616.2|199466.2|199526.9|199376.9|871
1610451600000|2021-01-12 11:40:00|199540.6|199390.6|199564.5|199414.5|199583.8|199433.8|199434.1|199284.1|789
1610451900000|2021-01-12 11:45:00|199563|199413|199662.4|199512.4|199682.3|199532.3|199563|199413|768
1610452200000|2021-01-12 11:50:00|199663.8|199513.8|199833.7|199683.7|199845.1|199695.1|199611.5|199461.5|748
1610452500000|2021-01-12 11:55:00|199836|199686|199789.4|199639.4|199850|199700|199738.8|199588.8|576
1610452800000|2021-01-12 12:00:00|199784.4|199634.4|199609.4|199459.4|199784.4|199634.4|199515.7|199388.3|745
1610453100000|2021-01-12 12:05:00|199608|199458|199553|199403|199619.2|199469.2|199452.3|199302.3|633
1610453400000|2021-01-12 12:10:00|199551.4|199401.4|199762.7|199612.7|199835.6|199685.6|199551.4|199401.4|728
1610453700000|2021-01-12 12:15:00|199762.3|199612.3|199785.3|199635.3|199844.9|199694.9|199756.9|199606.9|755
1610454000000|2021-01-12 12:20:00|199781.1|199631.1|199539.2|199389.2|199792.4|199642.4|199486.9|199357.7|740
1610454300000|2021-01-12 12:25:00|199539.8|199389.8|199587.5|199437.5|199608|199458|199458.9|199308.9|765
1610454600000|2021-01-12 12:30:00|199585.3|199435.3|199542.1|199392.1|199605.9|199476|199510.2|199360.2|853
1610454900000|2021-01-12 12:35:00|199539.1|199389.1|199587.4|199437.4|199591.6|199441.6|199436.4|199338.1|862
1610455200000|2021-01-12 12:40:00|199588.8|199438.8|199506.5|199356.5|199599.4|199449.4|199496.2|199346.2|778
1610455500000|2021-01-12 12:45:00|199499.8|199349.8|199575.3|199425.3|199602.3|199452.3|199473.3|199323.3|849
1610455800000|2021-01-12 12:50:00|199575.8|199425.8|199657.6|199507.6|199660.1|199510.1|199503.5|199353.5|780
1610456100000|2021-01-12 12:55:00|199655.7|199505.7|199645.1|199495.1|199672.3|199527.2|199526.4|199376.4|790
1610456400000|2021-01-12 13:00:00|199643.4|199493.4|199798.7|199648.7|199801.3|199651.3|199612.2|199462.2|779
1610456700000|2021-01-12 13:05:00|199798.9|199648.9|199823.2|199673.2|199862.6|199723.5|199720.9|199613|737
1610457000000|2021-01-12 13:10:00|199820.8|199670.8|199897.5|199747.5|199940.8|199790.8|199820.8|199670.8|701
1610457300000|2021-01-12 13:15:00|199897.9|199747.9|199921.5|199771.5|199955.7|199813.7|199860.2|199724.5|853
1610457600000|2021-01-12 13:20:00|199915.9|199765.9|200088|199938|200141|199991|199915.9|199765.9|881
1610457900000|2021-01-12 13:25:00|200087.9|199937.9|200085.1|199935.1|200174.1|200041|200015.1|199912.3|847
1610458200000|2021-01-12 13:30:00|200084.3|199934.3|199994|199844|200091|199941|199881.4|199731.4|879
1610458500000|2021-01-12 13:35:00|199993.5|199843.5|199686.6|199536.6|200099.1|199949.1|199681.3|199531.3|796
1610458800000|2021-01-12 13:40:00|199700.7|199550.7|199991.9|199841.9|199996.2|199846.2|199589.9|199439.9|893
1610459100000|2021-01-12 13:45:00|199991.2|199841.2|199999.5|199849.5|200015.1|199865.1|199899.8|199749.8|914
1610459400000|2021-01-12 13:50:00|200000.2|199850.2|200005.7|199855.7|200011.8|199891|199905|199803.4|846
1610459700000|2021-01-12 13:55:00|200004.4|199854.4|200246|200096|200347.8|200197.8|199995.6|199845.6|1015
1610460000000|2021-01-12 14:00:00|200256.5|200106.5|200372.6|200222.6|200452.9|200340.2|200249|200099|945
1610460300000|2021-01-12 14:05:00|200372.5|200222.5|200287.4|200137.4|200524.7|200374.7|200270.7|200120.7|999
1610460600000|2021-01-12 14:10:00|200289.3|200139.3|200069.8|199919.8|200339.3|200189.3|200023.6|199873.6|973
1610460900000|2021-01-12 14:15:00|200068.5|199918.5|200034.3|199884.3|200086.3|199936.3|199907.3|199757.3|860
1610461200000|2021-01-12 14:20:00|200034.2|199884.2|200107.6|199957.6|200111.3|199961.3|200024.9|199874.9|766
1610461500000|2021-01-12 14:25:00|200107.1|199957.1|200207.4|200057.4|200260.8|200162.5|200107|199957|853
1610461800000|2021-01-12 14:30:00|200229|200079|199914.1|199764.1|200240.5|200091.4|199818.4|199719.6|1033
1610462100000|2021-01-12 14:35:00|199865.4|199815.4|200012.6|199862.6|200063.5|199913.5|199865.4|199761.4|1027
1610462400000|2021-01-12 14:40:00|200012.8|199862.8|200030.1|199880.1|200079.1|199970.2|199874.6|199736.5|996
1610462700000|2021-01-12 14:45:00|200034.1|199884.1|199875.6|199725.6|200034.1|199884.1|199832|199682|978
1610463000000|2021-01-12 14:50:00|199875.8|199725.8|200038.9|199888.9|200206.1|200074.8|199874.4|199724.4|1012
1610463300000|2021-01-12 14:55:00|200038.7|199888.7|199706|199556|200042|199904.3|199694.6|199544.6|1017
1610463600000|2021-01-12 15:00:00|199711.3|199561.3|199758.9|199608.9|199761.9|199611.9|199588.4|199438.4|1024
1610463900000|2021-01-12 15:05:00|199759.9|199609.9|199886|199736|199893|199743|199752.2|199602.2|952
1610464200000|2021-01-12 15:10:00|199885.9|199735.9|199969.8|199819.8|199977.6|199827.6|199705.3|199555.3|949
1610464500000|2021-01-12 15:15:00|199969.7|199819.7|199834.1|199684.1|199977|199827|199831.6|199681.6|963
1610464800000|2021-01-12 15:20:00|199838.7|199688.7|199736|199586|199856|199706|199713.5|199576.6|647
1610465100000|2021-01-12 15:25:00|199732.7|199582.7|199725.8|199575.8|199734.1|199620.4|199470.3|199404.1|998
1610465400000|2021-01-12 15:30:00|199724|199574|199577.9|199427.9|199725|199575|199520.9|199399.8|956
1610465700000|2021-01-12 15:35:00|199577.4|199427.4|199613.1|199463.1|199620.1|199494.9|199439.4|199343.7|895
1610466000000|2021-01-12 15:40:00|199612.3|199462.3|199613|199463|199644.2|199494.2|199539.9|199389.9|939
1610466300000|2021-01-12 15:45:00|199609.9|199459.9|199742.4|199592.4|199813.6|199688.2|199549.6|199399.6|1013
1610466600000|2021-01-12 15:50:00|199739.2|199589.2|199730.8|199580.8|199764|199614|199707.1|199557.1|925
1610466900000|2021-01-12 15:55:00|199731.2|199581.2|199558|199408|199763.7|199663|199434.8|199332|1005
1610467200000|2021-01-12 16:00:00|199558.9|199408.9|199552.7|199402.7|199583.2|199476.7|199463.1|199358.1|976
1610467500000|2021-01-12 16:05:00|199551.7|199401.7|199564.6|199414.6|199576.9|199472.7|199504.9|199354.9|813
1610467800000|2021-01-12 16:10:00|199564.8|199414.8|199635.4|199485.4|199676.7|199526.7|199551.8|199401.8|847
1610468100000|2021-01-12 16:15:00|199627|199477|199629.1|199479.1|199693.6|199572.6|199558.6|199429.2|933
1610468400000|2021-01-12 16:20:00|199627.4|199477.4|199691.6|199541.6|199722.7|199572.7|199626.5|199476.5|904
1610468700000|2021-01-12 16:25:00|199691.8|199541.8|199728|199578|199740.9|199645.6|199647.4|199497.4|896
1610469000000|2021-01-12 16:30:00|199732.2|199582.2|199533.1|199383.1|199737.3|199594.6|199522.2|199372.2|839
1610469300000|2021-01-12 16:35:00|199532.6|199382.6|199679.3|199529.3|199700.6|199562.6|199513.2|199372.5|800
1610469600000|2021-01-12 16:40:00|199680|199530|199704.3|199554.3|199768.8|199670.4|199651.9|199530|722
1610469900000|2021-01-12 16:45:00|199704.6|199554.6|199562.9|199412.9|199749.9|199620|199539.4|199402.6|760
1610470200000|2021-01-12 16:50:00|199562.5|199412.5|199631|199481|199736.2|199617.8|199553.6|199403.6|889
1610470500000|2021-01-12 16:55:00|199630.5|199480.5|199373|199223|199635.5|199532.3|199251.9|199101.9|888
1610470800000|2021-01-12 17:00:00|199374.4|199224.4|199448.7|199298.7|199460.9|199344.7|199323.2|199220.6|891
1610471100000|2021-01-12 17:05:00|199439.9|199289.9|199557.5|199407.5|199584.1|199444.5|199437.4|199287.4|952
1610471400000|2021-01-12 17:10:00|199559.3|199409.3|199592.9|199442.9|199709.7|199608.8|199471.5|199321.5|843
1610471700000|2021-01-12 17:15:00|199590.9|199440.9|199598|199448|199686.1|199578.7|199544.3|199394.3|896
1610472000000|2021-01-12 17:20:00|199602.6|199452.6|199399.3|199249.3|199604.5|199454.5|199365.3|199215.3|867
1610472300000|2021-01-12 17:25:00|199399.7|199249.7|199063.2|198913.2|199450.2|199324|199063.2|198913.2|853
1610472600000|2021-01-12 17:30:00|199058.9|198908.9|199138|198988|199205|199058|199016.3|198866.3|852
1610472900000|2021-01-12 17:35:00|199141.3|198991.3|199114.3|198964.3|199246.9|199096.9|199081.1|198964|814
1610473200000|2021-01-12 17:40:00|199114.4|198964.4|199164.4|199014.4|199240.5|199117.4|199072.1|198958.6|665
1610473500000|2021-01-12 17:45:00|199165|199015|199112.2|198962.2|199171.1|199063.7|199107.9|198958.9|708
1610473800000|2021-01-12 17:50:00|199112.5|198962.5|198884.7|198834.7|199116.3|198985.8|198882.9|198795.9|754
1610474100000|2021-01-12 17:55:00|198885.1|198835.1|199036.3|198886.3|199038.5|198898.3|198883.7|198785.8|777
1610474400000|2021-01-12 18:00:00|199048.2|198898.2|199087.8|198937.8|199096.3|198970|199008.5|198858.5|829
1610474700000|2021-01-12 18:05:00|199091.2|198941.2|199053.5|198903.5|199095.2|198984.1|198996.1|198854.9|669
1610475000000|2021-01-12 18:10:00|199052.8|198902.8|199001.5|198851.5|199066|198916|198961.2|198850.7|603
1610475300000|2021-01-12 18:15:00|199002.5|198852.5|199103.1|198953.1|199108.7|199002.1|198970.6|198820.6|783
1610475600000|2021-01-12 18:20:00|199101|198951|199094.4|198944.4|199144.2|199013.3|198958.2|198849.3|668
1610475900000|2021-01-12 18:25:00|199095.9|198945.9|198884.6|198734.6|199124.7|199019.4|198877.1|198728.5|662
1610476200000|2021-01-12 18:30:00|198881.9|198731.9|198739.8|198589.8|198981.9|198831.9|198739|198589|812
1610476500000|2021-01-12 18:35:00|198740|198590|198714.7|198564.7|198769|198619|198643.9|198499.9|793
1610476800000|2021-01-12 18:40:00|198715.4|198565.4|198771.2|198621.2|198777.8|198627.8|198686.4|198536.4|815
1610477100000|2021-01-12 18:45:00|198769.6|198619.6|198768.3|198618.3|198840.5|198726.3|198684.7|198581.2|789
1610477400000|2021-01-12 18:50:00|198768.5|198618.5|198802.3|198652.3|198809.9|198707.7|198673.1|198570.8|739
1610477700000|2021-01-12 18:55:00|198803.6|198653.6|198720.5|198570.5|198803.6|198653.6|198648.6|198537.8|657
1610478000000|2021-01-12 19:00:00|198721|198571|198726.4|198576.4|198728.7|198588.2|198616.8|198517.3|696
1610478300000|2021-01-12 19:05:00|198727|198577|198562.1|198412.1|198728.6|198578.6|198518.3|198368.3|743
1610478600000|2021-01-12 19:10:00|198563.1|198413.1|198552.6|198402.6|198567.3|198417.3|198507.5|198357.5|794
1610478900000|2021-01-12 19:15:00|198546.3|198396.3|198444.3|198294.3|198562|198455.2|198444.3|198294.3|756
1610479200000|2021-01-12 19:20:00|198444.9|198294.9|198391.8|198241.8|198445|198295|198287.6|198137.6|829
1610479500000|2021-01-12 19:25:00|198392.9|198242.9|198404.3|198254.3|198481.8|198359.8|198354.4|198204.4|749
1610479800000|2021-01-12 19:30:00|198406.5|198256.5|198138.9|197988.9|198413.4|198263.4|198102.7|197952.7|761
1610480100000|2021-01-12 19:35:00|198139.1|197989.1|198123.2|197973.2|198146.1|197997.8|197923.8|197819.7|921
1610480400000|2021-01-12 19:40:00|198121.6|197971.6|198294.3|198144.3|198326.2|198176.2|198088|197938|886
1610480700000|2021-01-12 19:45:00|198293.3|198143.3|198283.1|198133.1|198359.3|198209.3|198204.5|198054.5|930
1610481000000|2021-01-12 19:50:00|198281.2|198131.2|198296.4|198146.4|198363.3|198213.3|198202.3|198052.3|922
1610481300000|2021-01-12 19:55:00|198286.5|198136.5|198220.9|198070.9|198347.2|198233.3|198193.8|198052.5|918
1610481600000|2021-01-12 20:00:00|198230.3|198080.3|198241.2|198091.2|198376.3|198226.3|198199.1|198049.1|895
1610481900000|2021-01-12 20:05:00|198238.4|198088.4|198248.3|198098.3|198358.6|198208.6|198180.7|198030.7|859
1610482200000|2021-01-12 20:10:00|198247.6|198097.6|198253.2|198103.2|198344.9|198194.9|198212.2|198062.2|842
1610482500000|2021-01-12 20:15:00|198253.7|198103.7|198284|198134|198303.1|198153.1|198197.2|198047.2|854
1610482800000|2021-01-12 20:20:00|198283.8|198133.8|198281.9|198131.9|198284.3|198134.3|198230.8|198080.8|811
1610483100000|2021-01-12 20:25:00|198282.2|198132.2|198182.4|198032.4|198299.4|198149.4|198182.4|198032.4|836
1610483400000|2021-01-12 20:30:00|198182.2|198032.2|198249.6|198099.6|198253.6|198103.6|198113.8|197963.8|706
1610483700000|2021-01-12 20:35:00|198249.7|198099.7|198299.3|198149.3|198306.7|198156.7|198186.8|198036.8|653
1610484000000|2021-01-12 20:40:00|198298.8|198148.8|198236.6|198086.6|198322.2|198172.2|198230.5|198080.5|718
1610484300000|2021-01-12 20:45:00|198234.5|198084.5|198295|198145|198313.3|198163.3|198173.6|198023.6|727
1610484600000|2021-01-12 20:50:00|198293.7|198143.7|198257.5|198107.5|198353.9|198203.9|198244.3|198094.3|804
1610484900000|2021-01-12 20:55:00|198256.6|198106.6|198207.8|198057.8|198259.6|198109.6|198140.7|197990.7|919
1610485200000|2021-01-12 21:00:00|198205.1|198055.1|198087.7|197937.7|198205.6|198055.6|198079.5|197929.5|800
1610485500000|2021-01-12 21:05:00|198088|197938|198089.1|197939.1|198112.7|197962.7|198079.4|197929.4|669
1610485800000|2021-01-12 21:10:00|198089.7|197939.7|198252.9|198102.9|198275.1|198125.1|198072.3|197922.3|817
1610486100000|2021-01-12 21:15:00|198253.6|198103.6|198209.2|198059.2|198257.1|198107.1|198202.9|198052.9|550
1610486400000|2021-01-12 21:20:00|198208.4|198058.4|198214.5|198064.5|198224.2|198074.2|198203.5|198053.5|428
1610486700000|2021-01-12 21:25:00|198215.7|198065.7|198210.4|198060.4|198259.7|198109.7|198199|198049|521
1610487000000|2021-01-12 21:30:00|198210.8|198060.8|198255.2|198105.2|198289.2|198164.9|198210.8|198060.8|465
1610487300000|2021-01-12 21:35:00|198254|198104|198277.9|198127.9|198277.9|198127.9|198236.1|198086.1|401
1610487600000|2021-01-12 21:40:00|198275.3|198125.3|198022.1|197872.1|198302.7|198152.7|198018.4|197868.4|581
1610487900000|2021-01-12 21:45:00|198017.5|197867.5|197912|197762|198099.8|197949.8|197895.4|197745.4|598
1610488200000|2021-01-12 21:50:00|197917.4|197767.4|198067.8|197917.8|198147|197997|197869|197719|507
1610488500000|2021-01-12 21:55:00|198066|197916|198002.7|197852.7|198083.3|197933.3|197944.1|197735|564
1610488800000|2021-01-12 22:00:00|198012.9|197862.9|198054.7|197773.8|198054.7|197873.7|197996.7|197696.1|57
1610489100000|2021-01-12 22:05:00|198069.8|197750.8|198034.3|197760.4|198129.5|197863|197946.5|197694.1|187
1610489400000|2021-01-12 22:10:00|198078|197759|198133.1|197814.1|198231.9|197912.9|197967.3|197733.5|346
1610489700000|2021-01-12 22:15:00|198096.5|197777.5|198108.2|197789.2|198212.4|197893.4|198065.2|197746.2|179
1610490000000|2021-01-12 22:20:00|198100.2|197781.2|198094.4|197775.4|198232.4|197940.5|198072.6|197753.6|166
1610490300000|2021-01-12 22:25:00|198122.8|197803.8|198210.3|197891.3|198245.2|197926.2|198079.5|197760.5|186
1610490600000|2021-01-12 22:30:00|198176.5|197857.5|198162.7|197843.7|198212|197893|198085|197766|318
1610490900000|2021-01-12 22:35:00|198163.4|197844.4|198136.5|197817.5|198189.6|197870.6|198091.5|197772.5|227
1610491200000|2021-01-12 22:40:00|198137.5|197818.5|198134.2|197815.2|198212.1|197893.1|198046.8|197727.8|140
1610491500000|2021-01-12 22:45:00|198096.8|197777.8|198123.1|197804.1|198188|197869|198060.7|197741.7|231
1610491800000|2021-01-12 22:50:00|198150.6|197858.7|198121|197802|198227.4|197908.4|198020.5|197701.5|394
1610492100000|2021-01-12 22:55:00|198121.1|197802.1|198130.6|197811.6|198165|197853|197991.6|197747.3|285
1610492400000|2021-01-12 23:00:00|198131|197812|198064|197914|198176.8|197937.4|197970.9|197733.4|644
1610492700000|2021-01-12 23:05:00|198064.1|197914.1|198115.3|197965.3|198127.8|197977.8|198004.2|197854.2|526
1610493000000|2021-01-12 23:10:00|198112.6|197962.6|198122.2|197972.2|198135.3|197985.3|198100.6|197950.6|514
1610493300000|2021-01-12 23:15:00|198123|197973|198057.1|197907.1|198138.9|197988.9|198049|197899|535
1610493600000|2021-01-12 23:20:00|198043.6|197893.6|198076.6|197926.6|198079.4|197929.4|198043.6|197893.6|308
1610493900000|2021-01-12 23:25:00|198077|197927|198075.3|197925.3|198081|197931|198058.8|197908.8|310
1610494200000|2021-01-12 23:30:00|198071.8|197921.8|198126.1|197976.1|198132.1|197982.1|198043.7|197893.7|391
1610494500000|2021-01-12 23:35:00|198126.3|197976.3|198128.2|197978.2|198136.5|197986.5|198081.1|197931.1|420
1610494800000|2021-01-12 23:40:00|198126.4|197976.4|198156|198006|198170.5|198020.5|198120.1|197970.1|336
1610495100000|2021-01-12 23:45:00|198155.9|198005.9|198129.4|197979.4|198155.9|198005.9|198105.2|197955.2|422
1610495400000|2021-01-12 23:50:00|198130.5|197980.5|198115.3|197965.3|198144.6|197994.6|198092.6|197942.6|395
1610495700000|2021-01-12 23:55:00|198117.5|197967.5|198000.5|197850.5|198121.3|197971.3|197992.4|197842.4|449
1610496000000|2021-01-13 00:00:00|197997.5|197847.5|197955.9|197805.9|198013.9|197863.9|197924.9|197774.9|575
1610496300000|2021-01-13 00:05:00|197955.8|197805.8|197954.3|197804.3|197957.8|197807.8|197947.2|197797.2|331
1610496600000|2021-01-13 00:10:00|197953.5|197803.5|197963|197813|198025.2|197875.2|197951.9|197801.9|412
1610496900000|2021-01-13 00:15:00|197963.7|197813.7|197967.8|197817.8|197977.5|197827.5|197934|197784|453
1610497200000|2021-01-13 00:20:00|197968.2|197818.2|197989.2|197839.2|197999.9|197849.9|197964.9|197814.9|400
1610497500000|2021-01-13 00:25:00|197990|197840|198003.9|197853.9|198025.3|197875.3|197926.7|197776.7|483
1610497800000|2021-01-13 00:30:00|198015.4|197865.4|198017.4|197867.4|198050|197900|197998.8|197848.8|453
1610498100000|2021-01-13 00:35:00|198016.2|197866.2|198048.3|197898.3|198052.1|197902.1|198010|197860|440
1610498400000|2021-01-13 00:40:00|198049.4|197899.4|198010|197860|198051.5|197901.5|197990.6|197840.6|491
1610498700000|2021-01-13 00:45:00|198009.2|197859.2|198030.6|197880.6|198030.6|197880.6|197974.4|197824.4|450
1610499000000|2021-01-13 00:50:00|198030|197880|198105.1|197955.1|198125.6|197975.6|198025.2|197875.2|521
1610499300000|2021-01-13 00:55:00|198104.4|197954.4|198202.8|198052.8|198216|198066|198098.3|197948.3|586
1610499600000|2021-01-13 01:00:00|198201.3|198051.3|198257.4|198107.4|198288.3|198138.3|198178.8|198028.8|617
1610499900000|2021-01-13 01:05:00|198258.3|198108.3|198249.2|198099.2|198280.5|198130.5|198243.3|198093.3|525
1610500200000|2021-01-13 01:10:00|198249.8|198099.8|198241.6|198091.6|198262.8|198112.8|198215.6|198065.6|456
1610500500000|2021-01-13 01:15:00|198241|198091|198239|198089|198266|198116|198211.4|198061.4|615
1610500800000|2021-01-13 01:20:00|198237|198087|198193|198043|198241.7|198091.7|198174.9|198024.9|508
1610501100000|2021-01-13 01:25:00|198191.5|198041.5|198080.4|197930.4|198239.3|198089.3|198078.7|197928.7|671
1610501400000|2021-01-13 01:30:00|198081.2|197931.2|197987.5|197837.5|198108.1|197958.1|197965.7|197815.7|799
1610501700000|2021-01-13 01:35:00|197987.3|197837.3|198049.7|197899.7|198057|197907|197985.1|197835.1|720
1610502000000|2021-01-13 01:40:00|198039.4|197889.4|198073|197923|198123|197973|198039.4|197889.4|719
1610502300000|2021-01-13 01:45:00|198072.4|197922.4|198085.6|197935.6|198126|197976|198040.3|197890.3|708
1610502600000|2021-01-13 01:50:00|198086.2|197936.2|198018.3|197868.3|198093|197943|197985.7|197835.7|759
1610502900000|2021-01-13 01:55:00|198019.8|197869.8|197987.3|197837.3|198026|197876|197949.1|197799.1|662
1610503200000|2021-01-13 02:00:00|197987.2|197837.2|198087.4|197937.4|198109.1|197959.1|197948.7|197798.7|670
1610503500000|2021-01-13 02:05:00|198087.2|197937.2|198085.9|197935.9|198125.8|197975.8|198069.6|197919.6|632
1610503800000|2021-01-13 02:10:00|198084.9|197934.9|198034.2|197884.2|198091.7|197941.7|198021.2|197871.2|623
1610504100000|2021-01-13 02:15:00|198033.9|197883.9|198035.4|197885.4|198069.2|197919.2|198002.6|197852.6|646
1610504400000|2021-01-13 02:20:00|198034.6|197884.6|197969.8|197819.8|198038.3|197888.3|197963.2|197813.2|648
1610504700000|2021-01-13 02:25:00|197970.1|197820.1|197927.7|197777.7|197990|197840|197921.8|197771.8|656
1610505000000|2021-01-13 02:30:00|197924.7|197774.7|197967.4|197817.4|197985|197835|197924.3|197774.3|767
1610505300000|2021-01-13 02:35:00|197967.9|197817.9|198001|197851|198020.4|197870.4|197950.7|197800.7|523
1610505600000|2021-01-13 02:40:00|198003.5|197853.5|198008.3|197858.3|198047.2|197897.2|197994.1|197844.1|532
1610505900000|2021-01-13 02:45:00|198008|197858|198043.9|197893.9|198053.9|197903.9|197998.6|197848.6|468
1610506200000|2021-01-13 02:50:00|198044.9|197894.9|198079.8|197929.8|198092.7|197942.7|198022.8|197872.8|477
1610506500000|2021-01-13 02:55:00|198079.1|197929.1|198081.8|197931.8|198137.7|197987.7|198069|197919|486
1610506800000|2021-01-13 03:00:00|198081.9|197931.9|198027.6|197877.6|198098.5|197948.5|198012.6|197862.6|546
1610507100000|2021-01-13 03:05:00|198028.5|197878.5|197982.7|197832.7|198049.8|197899.8|197972.3|197822.3|432
1610507400000|2021-01-13 03:10:00|197982.6|197832.6|197960.2|197810.2|198013.6|197863.6|197938.7|197788.7|541
1610507700000|2021-01-13 03:15:00|197960.9|197810.9|198012|197862|198028.2|197878.2|197940.4|197790.4|557
1610508000000|2021-01-13 03:20:00|198012.2|197862.2|198038.5|197888.5|198069.1|197919.1|198012.2|197862.2|527
1610508300000|2021-01-13 03:25:00|198039.9|197889.9|197974.4|197824.4|198041.1|197891.1|197966.6|197816.6|695
1610508600000|2021-01-13 03:30:00|197974.5|197824.5|198003.8|197853.8|198013.3|197863.3|197961.2|197811.2|729
1610508900000|2021-01-13 03:35:00|198002.1|197852.1|198020.5|197870.5|198032.7|197882.7|197986.2|197836.2|798
1610509200000|2021-01-13 03:40:00|198021.7|197871.7|198034.8|197884.8|198058.4|197908.4|198002.9|197852.9|611
1610509500000|2021-01-13 03:45:00|198035.1|197885.1|198036|197886|198071.9|197921.9|198023|197873|640
1610509800000|2021-01-13 03:50:00|198036.3|197886.3|198004.6|197854.6|198037.2|197887.2|197946.5|197796.5|634
1610510100000|2021-01-13 03:55:00|198002.8|197852.8|198039.2|197889.2|198056.6|197906.6|197997.9|197847.9|751
1610510400000|2021-01-13 04:00:00|198041.5|197891.5|198107|197957|198118|197968|198029.5|197879.5|752
1610510700000|2021-01-13 04:05:00|198104.5|197954.5|198068.5|197918.5|198105.6|197955.6|198050.5|197900.5|677
1610511000000|2021-01-13 04:10:00|198068.4|197918.4|198079.7|197929.7|198097.5|197947.5|198063|197913|684
1610511300000|2021-01-13 04:15:00|198079.8|197929.8|198054.7|197904.7|198091.6|197941.6|198034.9|197884.9|434
1610511600000|2021-01-13 04:20:00|198058.1|197908.1|198098.6|197948.6|198121.1|197971.1|198038.3|197888.3|432
1610511900000|2021-01-13 04:25:00|198108.7|197958.7|198143.2|197993.2|198163.7|198013.7|198094.9|197944.9|400
1610512200000|2021-01-13 04:30:00|198144.6|197994.6|198130|197980|198178.7|198028.7|198117.5|197967.5|411
1610512500000|2021-01-13 04:35:00|198131.2|197981.2|198099.4|197949.4|198141.7|197991.7|198084.3|197934.3|462
1610512800000|2021-01-13 04:40:00|198096.7|197946.7|198144|197994|198173.9|198023.9|198091.6|197941.6|498
1610513100000|2021-01-13 04:45:00|198144.2|197994.2|198150.1|198000.1|198189.3|198039.3|198136.2|197986.2|458
1610513400000|2021-01-13 04:50:00|198151.1|198001.1|198155.2|198005.2|198174.3|198024.3|198137.9|197987.9|431
1610513700000|2021-01-13 04:55:00|198154.8|198004.8|198167.8|198017.8|198175.9|198025.9|198125|197975|519
1610514000000|2021-01-13 05:00:00|198166.5|198016.5|198152.9|198002.9|198168.3|198018.3|198115.2|197965.2|586
1610514300000|2021-01-13 05:05:00|198153.1|198003.1|198165.8|198015.8|198201.7|198051.7|198142.4|197992.4|539
1610514600000|2021-01-13 05:10:00|198162.9|198012.9|198161.8|198011.8|198169.8|198019.8|198132|197982|424
1610514900000|2021-01-13 05:15:00|198148.4|197998.4|198148.2|197998.2|198176.3|198026.3|198132.5|197982.5|429
1610515200000|2021-01-13 05:20:00|198157.6|198007.6|198169.5|198019.5|198192.3|198042.3|198141.9|197991.9|420
1610515500000|2021-01-13 05:25:00|198171.6|198021.6|198118.8|197968.8|198176.8|198026.8|198084.3|197934.3|544
1610515800000|2021-01-13 05:30:00|198119.4|197969.4|198199.1|198049.1|198219.2|198069.2|198109.3|197959.3|513
1610516100000|2021-01-13 05:35:00|198199.3|198049.3|198229.9|198079.9|198236.7|198086.7|198180|198030|426
1610516400000|2021-01-13 05:40:00|198227.7|198077.7|198219.7|198069.7|198264.7|198114.7|198215.5|198065.5|592
1610516700000|2021-01-13 05:45:00|198220.7|198070.7|198197.3|198047.3|198251.7|198101.7|198168.3|198018.3|445
1610517000000|2021-01-13 05:50:00|198199|198049|198145.4|197995.4|198199|198049|198123.7|197973.7|458
1610517300000|2021-01-13 05:55:00|198144.4|197994.4|198140.5|197990.5|198185|198035|198106.1|197956.1|455
1610517600000|2021-01-13 06:00:00|198140.3|197990.3|198120.2|197970.2|198213.3|198063.3|198086.1|197936.1|623
1610517900000|2021-01-13 06:05:00|198113.9|197963.9|198176.9|198026.9|198220.2|198070.2|198113.9|197963.9|463
1610518200000|2021-01-13 06:10:00|198179.2|198029.2|198147.2|197997.2|198197.2|198047.2|198140.2|197990.2|356
1610518500000|2021-01-13 06:15:00|198172.3|198022.3|198202.6|198052.6|198212.8|198062.8|198157.7|198007.7|428
1610518800000|2021-01-13 06:20:00|198202.8|198052.8|198091.4|197941.4|198211.1|198061.1|198068.9|197918.9|494
1610519100000|2021-01-13 06:25:00|198092.1|197942.1|198063.4|197913.4|198105.7|197955.7|198058.8|197908.8|491
1610519400000|2021-01-13 06:30:00|198062.6|197912.6|198098|197948|198134.1|197984.1|198054.6|197904.6|489
1610519700000|2021-01-13 06:35:00|198098.7|197948.7|198118.2|197968.2|198149.3|197999.3|198088.4|197938.4|410
1610520000000|2021-01-13 06:40:00|198122.8|197972.8|198111.7|197961.7|198134.1|197984.1|198086.1|197936.1|450
1610520300000|2021-01-13 06:45:00|198112|197962|198001.4|197851.4|198121.5|197971.5|197995.2|197845.2|605
1610520600000|2021-01-13 06:50:00|198006.6|197856.6|198065|197915|198081.9|197931.9|197991.9|197841.9|455
1610520900000|2021-01-13 06:55:00|198062.8|197912.8|198051.7|197901.7|198078.2|197928.2|198038.3|197888.3|471
1610521200000|2021-01-13 07:00:00|198052.6|197902.6|198200.7|198050.7|198205.5|198055.5|198048.8|197898.8|720
1610521500000|2021-01-13 07:05:00|198200.3|198050.3|198229.3|198079.3|198247.7|198097.7|198194.4|198044.4|587
1610521800000|2021-01-13 07:10:00|198228.7|198078.7|198165.1|198015.1|198237|198087|198132.2|197982.2|570
1610522100000|2021-01-13 07:15:00|198166.7|198016.7|198127.4|197977.4|198180.7|198030.7|198104.2|197954.2|652
1610522400000|2021-01-13 07:20:00|198125.4|197975.4|198253.1|198103.1|198260.3|198110.3|198119.3|197969.3|600
1610522700000|2021-01-13 07:25:00|198253.3|198103.3|198091|197941|198273|198123|198053.6|197903.6|683
1610523000000|2021-01-13 07:30:00|198093.3|197943.3|197900.2|197750.2|198096.1|197946.1|197851.2|197701.2|673
1610523300000|2021-01-13 07:35:00|197898.1|197748.1|198031.8|197881.8|198054.8|197904.8|197873.8|197723.8|668
1610523600000|2021-01-13 07:40:00|198029.2|197879.2|198083.3|197933.3|198174.9|198024.9|198029.2|197879.2|706
1610523900000|2021-01-13 07:45:00|198082.4|197932.4|198041.7|197891.7|198090.4|197940.4|198025.3|197875.3|642
1610524200000|2021-01-13 07:50:00|198034.1|197884.1|198012.6|197862.6|198075.7|197925.7|197994.2|197844.2|672
1610524500000|2021-01-13 07:55:00|198011|197861|198207.2|198057.2|198231.3|198081.3|198011|197861|743
1610524800000|2021-01-13 08:00:00|198211.5|198061.5|198404.6|198254.6|198452|198302|198192.1|198042.1|891
1610525100000|2021-01-13 08:05:00|198409.2|198259.2|198273.4|198123.4|198514.3|198364.3|198235|198085|925
1610525400000|2021-01-13 08:10:00|198273.5|198123.5|198184.7|198034.7|198280.8|198130.8|198121.3|197971.3|794
1610525700000|2021-01-13 08:15:00|198186.8|198036.8|198340.3|198190.3|198341.2|198191.2|198168.9|198018.9|708
1610526000000|2021-01-13 08:20:00|198340|198190|198405.8|198255.8|198422.1|198272.1|198308.1|198158.1|693
1610526300000|2021-01-13 08:25:00|198407|198257|198410.2|198260.2|198429.9|198279.9|198336.6|198186.6|682
1610526600000|2021-01-13 08:30:00|198410.8|198260.8|198521.4|198371.4|198542.7|198392.7|198403.2|198253.2|781
1610526900000|2021-01-13 08:35:00|198518.9|198368.9|198540.1|198390.1|198657.8|198507.8|198505.3|198355.3|844
1610527200000|2021-01-13 08:40:00|198542.7|198392.7|198439.8|198289.8|198542.7|198392.7|198427.4|198277.4|784
1610527500000|2021-01-13 08:45:00|198443.2|198293.2|198596.3|198446.3|198603.6|198453.6|198440.1|198290.1|778
1610527800000|2021-01-13 08:50:00|198601|198451|198490.9|198340.9|198661.7|198511.7|198463.4|198313.4|880
1610528100000|2021-01-13 08:55:00|198489|198339|198618.9|198468.9|198633.4|198483.4|198465.5|198315.5|832
1610528400000|2021-01-13 09:00:00|198632.9|198482.9|198658|198508|198665.7|198515.7|198535.3|198385.3|805
1610528700000|2021-01-13 09:05:00|198658.2|198508.2|198693|198543|198713.2|198563.2|198632.5|198482.5|710
1610529000000|2021-01-13 09:10:00|198692.5|198542.5|198757.5|198607.5|198809.1|198659.1|198690|198540|855
1610529300000|2021-01-13 09:15:00|198759.8|198609.8|198580.4|198430.4|198789.3|198639.3|198536.1|198386.1|836
1610529600000|2021-01-13 09:20:00|198580.6|198430.6|198600.5|198450.5|198724.9|198574.9|198536.6|198424.8|746
1610529900000|2021-01-13 09:25:00|198605|198455|198646|198496|198712.4|198562.4|198546.3|198412|805
1610530200000|2021-01-13 09:30:00|198648.6|198498.6|198687.8|198537.8|198696.4|198546.4|198595.9|198461.9|722
1610530500000|2021-01-13 09:35:00|198686|198536|198639.8|198489.8|198770.1|198620.1|198612.6|198462.6|718
1610530800000|2021-01-13 09:40:00|198646.4|198496.4|198728.2|198578.2|198794.5|198696.4|198636.2|198488.3|780
1610531100000|2021-01-13 09:45:00|198728.8|198578.8|198586.8|198436.8|198817.2|198667.2|198585|198435|780
1610531400000|2021-01-13 09:50:00|198581.3|198431.3|198576.9|198426.9|198606.4|198456.4|198550.9|198400.9|694
1610531700000|2021-01-13 09:55:00|198579.3|198429.3|198550|198400|198673.9|198523.9|198489.4|198374.8|712
1610532000000|2021-01-13 10:00:00|198549.4|198399.4|198623.7|198473.7|198636.6|198486.6|198477.9|198327.9|761
1610532300000|2021-01-13 10:05:00|198623.5|198473.5|198560|198410|198626.6|198476.6|198530.6|198380.6|685
1610532600000|2021-01-13 10:10:00|198559.6|198409.6|198529.5|198379.5|198559.6|198409.6|198466.7|198316.7|714
1610532900000|2021-01-13 10:15:00|198529.2|198379.2|198633.2|198483.2|198634|198484|198499.9|198349.9|677
1610533200000|2021-01-13 10:20:00|198623.1|198473.1|198578|198428|198625.3|198535.7|198522.4|198372.4|651
1610533500000|2021-01-13 10:25:00|198578.5|198428.5|198734.4|198584.4|198748.5|198598.5|198577.8|198427.8|784
1610533800000|2021-01-13 10:30:00|198740.8|198590.8|198746.5|198596.5|198831|198681|198732.9|198582.9|874
1610534100000|2021-01-13 10:35:00|198745.4|198595.4|198795.9|198645.9|198814.2|198664.2|198710|198560|805
1610534400000|2021-01-13 10:40:00|198795.2|198645.2|198627.4|198477.4|198829.4|198679.4|198616.5|198466.5|704
1610534700000|2021-01-13 10:45:00|198627|198477|198663.7|198513.7|198699|198549|198623.4|198473.4|643
1610535000000|2021-01-13 10:50:00|198665|198515|198646.4|198496.4|198684.4|198534.4|198593.6|198443.6|608
1610535300000|2021-01-13 10:55:00|198647.1|198497.1|198717.8|198567.8|198745.7|198595.7|198618.9|198468.9|706
1610535600000|2021-01-13 11:00:00|198704.5|198554.5|198881.9|198731.9|198896.4|198746.4|198651.8|198501.8|710
1610535900000|2021-01-13 11:05:00|198883.3|198733.3|198839.7|198689.7|198908.4|198758.4|198809.8|198659.8|765
1610536200000|2021-01-13 11:10:00|198839.2|198689.2|198869.3|198719.3|198913|198763|198800.9|198650.9|604
1610536500000|2021-01-13 11:15:00|198869.4|198719.4|198900.9|198750.9|198923.8|198773.8|198836.9|198686.9|703
1610536800000|2021-01-13 11:20:00|198898.7|198748.7|198910.5|198760.5|198985|198844.3|198883.6|198733.6|718
1610537100000|2021-01-13 11:25:00|198911|198761|198936|198786|198948.5|198798.5|198884|198734|693
1610537400000|2021-01-13 11:30:00|198938.2|198788.2|198871|198721|198987.8|198837.8|198824.7|198674.7|763
1610537700000|2021-01-13 11:35:00|198869.6|198719.6|198922|198772|198929.4|198779.4|198847.6|198697.6|801
1610538000000|2021-01-13 11:40:00|198920.8|198770.8|198837.7|198687.7|198959.7|198809.7|198711.2|198561.2|791
1610538300000|2021-01-13 11:45:00|198837.8|198687.8|198803.6|198653.6|198922.3|198772.3|198791.2|198641.2|770
1610538600000|2021-01-13 11:50:00|198802.7|198652.7|198745.1|198595.1|198848.2|198698.2|198694|198544|797
1610538900000|2021-01-13 11:55:00|198747.2|198597.2|198700.4|198550.4|198765|198615|198677.3|198527.3|830
1610539200000|2021-01-13 12:00:00|198702.8|198552.8|198524|198374|198710.1|198560.1|198521|198371|873
1610539500000|2021-01-13 12:05:00|198522.7|198372.7|198012.5|197862.5|198527.6|198377.6|197959.7|197809.7|867
1610539800000|2021-01-13 12:10:00|198012.3|197862.3|198427.1|198277.1|198444.5|198294.5|197967|197817|835
1610540100000|2021-01-13 12:15:00|198427|198277|198204|198054|198537.4|198387.4|198194.4|198044.4|965
1610540400000|2021-01-13 12:20:00|198201.9|198051.9|198038.5|197888.5|198278.9|198128.9|198024.9|197874.9|863
1610540700000|2021-01-13 12:25:00|198038.2|197888.2|198248.5|198098.5|198265.6|198115.6|198035.6|197885.6|943
1610541000000|2021-01-13 12:30:00|198248.1|198098.1|198246.7|198096.7|198356.5|198206.5|198200.3|198050.3|931
1610541300000|2021-01-13 12:35:00|198252.1|198102.1|198345.9|198195.9|198422|198272|198185|198035|926
1610541600000|2021-01-13 12:40:00|198346.1|198196.1|198147.5|197997.5|198368.2|198218.2|198079.4|197929.4|846
1610541900000|2021-01-13 12:45:00|198153.8|198003.8|198152.8|198002.8|198171.1|198059.3|198034.3|197884.3|886
1610542200000|2021-01-13 12:50:00|198153.7|198003.7|198287.1|198137.1|198300.2|198150.2|198116.3|197966.3|849
1610542500000|2021-01-13 12:55:00|198286.2|198136.2|198282.9|198132.9|198341.8|198191.8|198238.4|198088.4|894
1610542800000|2021-01-13 13:00:00|198283.6|198133.6|198332.1|198182.1|198343.6|198193.6|198170|198049.1|837
1610543100000|2021-01-13 13:05:00|198331.9|198181.9|198442.6|198292.6|198478.2|198328.2|198330.3|198180.3|821
1610543400000|2021-01-13 13:10:00|198438.5|198288.5|198516.5|198366.5|198522.8|198417.7|198416.2|198283.8|739
1610543700000|2021-01-13 13:15:00|198516.9|198366.9|198501|198351|198581.7|198431.7|198420.8|198316.3|807
1610544000000|2021-01-13 13:20:00|198461.5|198311.5|198445|198295|198532|198382|198365.5|198215.5|858
1610544300000|2021-01-13 13:25:00|198443.9|198293.9|198423|198273|198491.9|198361|198361|198211|700
1610544600000|2021-01-13 13:30:00|198428.4|198278.4|198021.4|197871.4|198501.6|198351.6|197988.4|197838.4|916
1610544900000|2021-01-13 13:35:00|198021|197871|198009.1|197859.1|198082.4|197964.3|197841.5|197703.2|928
1610545200000|2021-01-13 13:40:00|198009.2|197859.2|197913.3|197763.3|198089.9|197939.9|197864.1|197735.2|928
1610545500000|2021-01-13 13:45:00|197908.7|197758.7|197722.6|197572.6|197940.5|197816.8|197667.2|197540.6|986
1610545800000|2021-01-13 13:50:00|197723.9|197573.9|197617.4|197467.4|197740.1|197590.1|197538.5|197424.3|968
1610546100000|2021-01-13 13:55:00|197609.4|197459.4|197616.3|197466.3|197729.1|197627.7|197533.9|197429|927
1610546400000|2021-01-13 14:00:00|197616|197466|197689.3|197539.3|197812.3|197662.3|197614.7|197464.7|896
1610546700000|2021-01-13 14:05:00|197689.5|197539.5|197614.8|197464.8|197699.9|197549.9|197438.7|197332.6|976
1610547000000|2021-01-13 14:10:00|197614.6|197464.6|197615.2|197465.2|197751.8|197601.8|197516.1|197399|929
1610547300000|2021-01-13 14:15:00|197612.8|197462.8|197872.6|197722.6|197900.5|197750.5|197583.1|197447.7|937
1610547600000|2021-01-13 14:20:00|197872.9|197722.9|197928.6|197778.6|197937.9|197787.9|197732.2|197631.6|863
1610547900000|2021-01-13 14:25:00|197929|197779|198437.6|198287.6|198445.5|198295.5|197864.3|197756.1|954
1610548200000|2021-01-13 14:30:00|198438|198288|198251.8|198101.8|198447.3|198297.3|198170|198020|1110
1610548500000|2021-01-13 14:35:00|198238.2|198088.2|198319.1|198169.1|198347.7|198197.7|198092.6|197942.6|1056
1610548800000|2021-01-13 14:40:00|198321.2|198171.2|198280.3|198130.3|198348.5|198198.5|198233.8|198083.8|1025
1610549100000|2021-01-13 14:45:00|198288.9|198138.9|198412.3|198262.3|198424.7|198274.7|198171.6|198021.6|1039
1610549400000|2021-01-13 14:50:00|198419.1|198269.1|198163.2|198013.2|198419.1|198269.1|198160.1|198010.1|969
1610549700000|2021-01-13 14:55:00|198172.3|198022.3|198193.6|198043.6|198258.1|198125.2|198164.8|198014.8|967
1610550000000|2021-01-13 15:00:00|198200.1|198050.1|198204.6|198054.6|198337.1|198212.1|198122.7|198001.4|924
1610550300000|2021-01-13 15:05:00|198203.8|198053.8|198084.6|197934.6|198210.6|198089.2|197899.9|197775.9|980
1610550600000|2021-01-13 15:10:00|198082.3|197932.3|197907.9|197757.9|198109.4|197961.6|197863.5|197757.9|974
1610550900000|2021-01-13 15:15:00|197913.8|197763.8|197702.8|197552.8|197916.5|197766.5|197694.1|197544.1|953
1610551200000|2021-01-13 15:20:00|197707.2|197557.2|197778.7|197628.7|197815.3|197673.4|197642.9|197542.4|958
1610551500000|2021-01-13 15:25:00|197778.8|197628.8|197782.7|197632.7|197852.6|197702.6|197741.1|197602|983
1610551800000|2021-01-13 15:30:00|197758.2|197608.2|197894.1|197744.1|198012.6|197862.6|197728|197578|946
1610552100000|2021-01-13 15:35:00|197894.9|197744.9|197903.5|197753.5|197997.8|197847.8|197840.7|197690.7|850
1610552400000|2021-01-13 15:40:00|197899.3|197749.3|198189.6|198139.6|198258.2|198155|197890.6|197740.6|908
1610552700000|2021-01-13 15:45:00|198241.2|198091.2|198085.9|197935.9|198261.3|198153.5|198085.9|197935.9|973
1610553000000|2021-01-13 15:50:00|198087.3|197937.3|197823.4|197673.4|198096.6|197946.6|197781.4|197672.4|874
1610553300000|2021-01-13 15:55:00|197822.4|197672.4|197672.6|197522.6|198056.7|197948.5|197626.2|197521.6|1035
1610553600000|2021-01-13 16:00:00|197671.3|197521.3|197862.6|197712.6|197887.5|197737.5|197597|197477|1040
1610553900000|2021-01-13 16:05:00|197863.7|197713.7|197960|197810|197976.5|197885.7|197817.9|197678.8|859
1610554200000|2021-01-13 16:10:00|197962.8|197812.8|198002.8|197852.8|198101.7|197952.5|197948.4|197803.9|882
1610554500000|2021-01-13 16:15:00|198002.1|197852.1|198096.1|197946.1|198101.4|197965.5|197870.9|197749.5|968
1610554800000|2021-01-13 16:20:00|198096.3|197946.3|198094.6|197944.6|198101.5|197973.6|197988.4|197860.9|882
1610555100000|2021-01-13 16:25:00|198092.1|197942.1|198102.7|197952.7|198112.4|197996.9|198039.7|197909|787
1610555400000|2021-01-13 16:30:00|198102.3|197952.3|198130.3|197980.3|198201.8|198075|198068.6|197941.9|746
1610555700000|2021-01-13 16:35:00|198130.7|197980.7|198001.9|197851.9|198186.4|198086.1|197964|197844.4|800
1610556000000|2021-01-13 16:40:00|198002.1|197852.1|197874.3|197824.3|198003.3|197897.9|197856.3|197731.8|840
1610556300000|2021-01-13 16:45:00|197874.6|197824.6|198016.7|197866.7|198016.7|197875.1|197846|197733.3|791
1610556600000|2021-01-13 16:50:00|198016.3|197866.3|198034.7|197884.7|198096.2|197990.4|197969.6|197861.8|816
1610556900000|2021-01-13 16:55:00|198036.4|197886.4|197995.4|197845.4|198051.7|197926.3|197919.8|197820|848
1610557200000|2021-01-13 17:00:00|197994.6|197844.6|198161.8|198011.8|198164.9|198056.8|197971.8|197841.4|791
1610557500000|2021-01-13 17:05:00|198163.3|198013.3|198197.6|198047.6|198230.5|198116.2|198151.9|198001.9|772
1610557800000|2021-01-13 17:10:00|198197.9|198047.9|198222.4|198072.4|198251.6|198151.9|198104.5|197988.4|741
1610558100000|2021-01-13 17:15:00|198226.7|198076.7|198437.2|198287.2|198442|198310.3|198197.3|198047.3|854
1610558400000|2021-01-13 17:20:00|198435.1|198285.1|198225.2|198075.2|198446.3|198343.8|198209.5|198070.7|867
1610558700000|2021-01-13 17:25:00|198225.6|198075.6|198066.6|197916.6|198227.1|198117.6|198007.3|197892.4|819
1610559000000|2021-01-13 17:30:00|198072.4|197922.4|198067.9|197917.9|198188.3|198089.4|198042.4|197892.4|818
1610559300000|2021-01-13 17:35:00|198067|197917|198015.3|197865.3|198085.2|197947.1|197953.9|197853.8|912
1610559600000|2021-01-13 17:40:00|198011.1|197861.1|197920.5|197770.5|198092.1|197994.3|197839.6|197709.3|806
1610559900000|2021-01-13 17:45:00|197921.9|197771.9|197965.2|197815.2|198039.5|197917.5|197881.1|197759.9|812
1610560200000|2021-01-13 17:50:00|197969.4|197819.4|197682.6|197532.6|197991.8|197875.4|197658.2|197508.2|819
1610560500000|2021-01-13 17:55:00|197678.4|197528.4|197792|197642|197792.3|197663.9|197607.1|197457.1|883
1610560800000|2021-01-13 18:00:00|197785.8|197635.8|197702.4|197552.4|197828.5|197688|197608.6|197497.3|933
1610561100000|2021-01-13 18:05:00|197704.3|197554.3|197782|197632|197852.5|197746.2|197615.4|197517.2|729
1610561400000|2021-01-13 18:10:00|197781.7|197631.7|197806.3|197656.3|197869.3|197751.4|197708.6|197558.6|681
1610561700000|2021-01-13 18:15:00|197805|197655|197914.3|197764.3|197919.6|197769.6|197731.7|197614.7|741
1610562000000|2021-01-13 18:20:00|197914.9|197764.9|197850.5|197700.5|197994.6|197882.1|197830.9|197692|747
1610562300000|2021-01-13 18:25:00|197852.9|197702.9|198029.7|197879.7|198054.3|197954.7|197852.9|197702.9|792
1610562600000|2021-01-13 18:30:00|198027.2|197877.2|197871.4|197721.4|198027.2|197895.1|197790.2|197664.7|682
1610562900000|2021-01-13 18:35:00|197871.7|197721.7|197804.5|197654.5|197899|197768.9|197784.9|197634.9|741
1610563200000|2021-01-13 18:40:00|197803.1|197653.1|197929.8|197779.8|197981.2|197831.2|197790.3|197647|647
1610563500000|2021-01-13 18:45:00|197931.3|197781.3|198089.7|197939.7|198091.9|197991.5|197878.7|197770.7|641
1610563800000|2021-01-13 18:50:00|198088.6|197938.6|198023.4|197873.4|198092.5|197968.4|197990.3|197873.4|768
1610564100000|2021-01-13 18:55:00|198024.8|197874.8|198106|197956|198142.6|198034.4|197944.1|197833.1|753
1610564400000|2021-01-13 19:00:00|198104.6|197954.6|198045.3|197895.3|198158.7|198032.4|197993.4|197881.3|952
1610564700000|2021-01-13 19:05:00|198044.8|197894.8|198121.1|197971.1|198171.4|198021.4|197992.4|197884.3|820
1610565000000|2021-01-13 19:10:00|198121.2|197971.2|198143.9|197993.9|198251.8|198141.8|198097.7|197971.2|703
1610565300000|2021-01-13 19:15:00|198143.2|197993.2|198256.8|198106.8|198256.8|198114|198067.3|197942.3|708
1610565600000|2021-01-13 19:20:00|198259.1|198109.1|198461.7|198311.7|198461.7|198311.7|198231.8|198089.6|826
1610565900000|2021-01-13 19:25:00|198459.8|198309.8|198464|198314|198538.2|198432.5|198430.9|198280.9|810
1610566200000|2021-01-13 19:30:00|198464.2|198314.2|198474.2|198324.2|198498.5|198397.3|198354.4|198204.4|664
1610566500000|2021-01-13 19:35:00|198473.1|198323.1|198386.9|198236.9|198485.9|198387.7|198325.4|198224.1|678
1610566800000|2021-01-13 19:40:00|198388|198238|198475.7|198325.7|198478.4|198382|198311.1|198215.5|700
1610567100000|2021-01-13 19:45:00|198473.9|198323.9|198448.7|198298.7|198479.8|198360.1|198357.6|198260.2|741
1610567400000|2021-01-13 19:50:00|198445.9|198295.9|198563|198413|198573.7|198473.7|198376.9|198250.2|764
1610567700000|2021-01-13 19:55:00|198562.7|198412.7|198640.8|198490.8|198750.5|198633.2|198512.5|198407.9|900
1610568000000|2021-01-13 20:00:00|198643.5|198493.5|198596.1|198446.1|198689.3|198539.3|198486|198336|747
1610568300000|2021-01-13 20:05:00|198595.6|198445.6|198752.6|198602.6|198811.8|198668.6|198576.9|198426.9|733
1610568600000|2021-01-13 20:10:00|198752.5|198602.5|198708.7|198558.7|198794.6|198658.2|198703.5|198553.5|839
1610568900000|2021-01-13 20:15:00|198711.6|198561.6|198553.2|198403.2|198711.6|198561.6|198541.5|198391.5|724
1610569200000|2021-01-13 20:20:00|198553.5|198403.5|198684.9|198534.9|198697.2|198547.2|198548.9|198398.9|715
1610569500000|2021-01-13 20:25:00|198685.9|198535.9|198759.9|198609.9|198779.6|198662.6|198629.9|198524.9|743
1610569800000|2021-01-13 20:30:00|198760.8|198610.8|198829.2|198679.2|198849.1|198699.1|198760.8|198610.8|764
1610570100000|2021-01-13 20:35:00|198826.6|198676.6|198876.8|198726.8|198906.4|198756.4|198768.5|198664.7|658
1610570400000|2021-01-13 20:40:00|198877.1|198727.1|198607.5|198457.5|198877.9|198727.9|198598|198448|694
1610570700000|2021-01-13 20:45:00|198606.1|198456.1|198477.7|198327.7|198637.4|198522|198411.3|198281.5|709
1610571000000|2021-01-13 20:50:00|198477.5|198327.5|198475.9|198325.9|198512.8|198362.8|198459.8|198309.8|784
1610571300000|2021-01-13 20:55:00|198477.5|198327.5|198381.8|198231.8|198481.1|198331.1|198352.1|198202.1|895
1610571600000|2021-01-13 21:00:00|198384.8|198234.8|198359.4|198209.4|198488.1|198338.1|198351.5|198201.5|775
1610571900000|2021-01-13 21:05:00|198359.5|198209.5|198356.4|198206.4|198363|198213|198332.5|198182.5|574
1610572200000|2021-01-13 21:10:00|198355.8|198205.8|198355.9|198205.9|198365.7|198215.7|198339.4|198189.4|589
1610572500000|2021-01-13 21:15:00|198356.1|198206.1|198387.6|198237.6|198392.8|198242.8|198348.8|198198.8|454
1610572800000|2021-01-13 21:20:00|198387.5|198237.5|198410.4|198260.4|198441.3|198291.3|198385.4|198235.4|490
1610573100000|2021-01-13 21:25:00|198411.2|198261.2|198442|198292|198502.7|198352.7|198393.1|198243.1|535
1610573400000|2021-01-13 21:30:00|198448.6|198298.6|198505|198355|198548.4|198401.3|198428.3|198278.3|601
1610573700000|2021-01-13 21:35:00|198495|198345|198490.2|198340.2|198515|198365|198444.3|198294.3|505
1610574000000|2021-01-13 21:40:00|198489.6|198339.6|198557.9|198407.9|198562.7|198412.7|198470.1|198320.1|524
1610574300000|2021-01-13 21:45:00|198557.3|198407.3|198625.5|198475.5|198631.4|198481.4|198537.9|198387.9|505
1610574600000|2021-01-13 21:50:00|198622.1|198472.1|198599.3|198449.3|198676.7|198526.7|198546.2|198396.2|452
1610574900000|2021-01-13 21:55:00|198598.8|198448.8|198679.7|198360.7|198719.2|198454.2|198554|198245.7|509
1610575200000|2021-01-13 22:00:00|198629.3|198310.3|198566.9|198247.9|198634.2|198315.2|198550.1|198231.1|26
1610575500000|2021-01-13 22:05:00|198599.9|198280.9|198573|198254|198628.8|198309.8|198517|198198|117
1610575800000|2021-01-13 22:10:00|198590.5|198271.5|198609.2|198290.2|198627.3|198308.3|198514.3|198195.3|152
1610576100000|2021-01-13 22:15:00|198605.2|198286.2|198612|198293|198635|198316|198556.9|198237.9|106
1610576400000|2021-01-13 22:20:00|198611.5|198292.5|198620.4|198301.4|198633.7|198314.7|198596.4|198277.4|92
1610576700000|2021-01-13 22:25:00|198620.6|198301.6|198702.7|198383.7|198723.4|198404.4|198598.1|198279.1|143
1610577000000|2021-01-13 22:30:00|198705.2|198386.2|198637.9|198318.9|198733.3|198414.3|198571.2|198252.2|221
1610577300000|2021-01-13 22:35:00|198636.8|198317.8|198626.1|198307.1|198661.6|198342.6|198607|198288|136
1610577600000|2021-01-13 22:40:00|198625|198306|198630.2|198311.2|198656.3|198337.3|198610.7|198291.7|156
1610577900000|2021-01-13 22:45:00|198641.2|198322.2|198606.7|198287.7|198641.2|198322.2|198579|198260|246
1610578200000|2021-01-13 22:50:00|198611.7|198292.7|198670.7|198351.7|198717.3|198398.3|198541.6|198222.6|227
1610578500000|2021-01-13 22:55:00|198659.4|198340.4|198653.1|198334.1|198753.7|198434.7|198619.2|198300.2|283
1610578800000|2021-01-13 23:00:00|198656.1|198337.1|198761.5|198466.6|198859.8|198598.3|198608.9|198289.9|484
1610579100000|2021-01-13 23:05:00|198726.4|198407.4|198620.2|198470.2|198763.3|198531.2|198567|198279.4|558
1610579400000|2021-01-13 23:10:00|198627.1|198477.1|198604.4|198454.4|198725.8|198490|198583|198295.1|657
1610579700000|2021-01-13 23:15:00|198603.1|198453.1|198568.6|198418.6|198630.7|198480.7|198564.2|198414.2|389
1610580000000|2021-01-13 23:20:00|198566|198416|198603.7|198453.7|198606.7|198456.7|198563.5|198413.5|377
1610580300000|2021-01-13 23:25:00|198606.1|198456.1|198632.2|198482.2|198637.4|198487.4|198585.9|198435.9|250
1610580600000|2021-01-13 23:30:00|198623.7|198473.7|198595.8|198445.8|198639.2|198489.2|198590.2|198440.2|254
1610580900000|2021-01-13 23:35:00|198594.7|198444.7|198572.5|198422.5|198596.6|198446.6|198559.3|198409.3|250
1610581200000|2021-01-13 23:40:00|198572.2|198422.2|198568.3|198418.3|198582.7|198432.7|198553|198403|241
1610581500000|2021-01-13 23:45:00|198569.3|198419.3|198535.9|198385.9|198571.5|198421.5|198513.7|198363.7|336
1610581800000|2021-01-13 23:50:00|198534.6|198384.6|198453|198303|198537.1|198387.1|198421.5|198271.5|411
1610582100000|2021-01-13 23:55:00|198452.5|198302.5|198458.3|198308.3|198475.5|198325.5|198451.8|198301.8|283
1610582400000|2021-01-14 00:00:00|198459.1|198309.1|198498.4|198348.4|198553|198403|198459.1|198309.1|384
1610582700000|2021-01-14 00:05:00|198498.7|198348.7|198489.7|198339.7|198556.9|198406.9|198478.3|198328.3|365
1610583000000|2021-01-14 00:10:00|198490.5|198340.5|198417|198267|198490.6|198340.6|198396.3|198246.3|436
1610583300000|2021-01-14 00:15:00|198416.7|198266.7|198318.8|198168.8|198425.2|198275.2|198312|198162|340
1610583600000|2021-01-14 00:20:00|198319.3|198169.3|198307.9|198157.9|198330.2|198180.2|198298.6|198148.6|324
1610583900000|2021-01-14 00:25:00|198308.1|198158.1|198310.9|198160.9|198317.9|198167.9|198297.1|198147.1|482
1610584200000|2021-01-14 00:30:00|198309.9|198159.9|198357.2|198207.2|198380.5|198230.5|198305.4|198155.4|442
1610584500000|2021-01-14 00:35:00|198358.3|198208.3|198330.6|198180.6|198397.1|198247.1|198330.6|198180.6|441
1610584800000|2021-01-14 00:40:00|198333|198183|198565.4|198415.4|198577.1|198427.1|198333|198183|484
1610585100000|2021-01-14 00:45:00|198566.1|198416.1|198570.7|198420.7|198620.4|198470.4|198514.1|198364.1|473
1610585400000|2021-01-14 00:50:00|198603.8|198453.8|198685|198535|198703.7|198553.7|198515.2|198365.2|546
1610585700000|2021-01-14 00:55:00|198680.5|198530.5|198559.8|198409.8|198693.4|198543.4|198557.3|198407.3|493
1610586000000|2021-01-14 01:00:00|198556.2|198406.2|198481.5|198331.5|198569.4|198419.4|198472|198322|526
1610586300000|2021-01-14 01:05:00|198482.9|198332.9|198484|198334|198510.4|198360.4|198453.9|198303.9|554
1610586600000|2021-01-14 01:10:00|198484.7|198334.7|198499.8|198349.8|198505.8|198355.8|198439|198289|470
1610586900000|2021-01-14 01:15:00|198499|198349|198359.1|198209.1|198500.6|198350.6|198321.2|198171.2|654
1610587200000|2021-01-14 01:20:00|198364.5|198214.5|198346.7|198196.7|198430.8|198280.8|198337.1|198187.1|475
1610587500000|2021-01-14 01:25:00|198347.2|198197.2|198436.9|198286.9|198449.9|198299.9|198339.7|198189.7|497
1610587800000|2021-01-14 01:30:00|198436.5|198286.5|198445.7|198295.7|198492.4|198342.4|198420.1|198270.1|529
1610588100000|2021-01-14 01:35:00|198447.2|198297.2|198486.2|198336.2|198509.9|198359.9|198426.1|198276.1|578
1610588400000|2021-01-14 01:40:00|198486.1|198336.1|198460.4|198310.4|198504|198354|198453.2|198303.2|515
1610588700000|2021-01-14 01:45:00|198460.7|198310.7|198393|198243|198488.8|198338.8|198356.7|198206.7|431
1610589000000|2021-01-14 01:50:00|198398|198248|198370.7|198220.7|198412.7|198262.7|198346.6|198196.6|438
1610589300000|2021-01-14 01:55:00|198371.1|198221.1|198391.9|198241.9|198395.5|198245.5|198329.1|198179.1|388
1610589600000|2021-01-14 02:00:00|198392.4|198242.4|198476.5|198326.5|198477.7|198327.7|198386.7|198236.7|436
1610589900000|2021-01-14 02:05:00|198477|198327|198414.4|198264.4|198479.6|198329.6|198410.3|198260.3|490
1610590200000|2021-01-14 02:10:00|198413.9|198263.9|198368.8|198218.8|198424.6|198274.6|198366.3|198216.3|310
1610590500000|2021-01-14 02:15:00|198366.7|198216.7|198320.5|198170.5|198368.8|198218.8|198238.2|198088.2|678
1610590800000|2021-01-14 02:20:00|198320.2|198170.2|198479.8|198329.8|198508.9|198358.9|198307.9|198157.9|661
1610591100000|2021-01-14 02:25:00|198480|198330|198571.7|198421.7|198603.4|198453.4|198441.5|198291.5|636
1610591400000|2021-01-14 02:30:00|198570.2|198420.2|198788.2|198638.2|198826.4|198676.4|198566.1|198416.1|896
1610591700000|2021-01-14 02:35:00|198789.2|198639.2|198650.8|198500.8|198823.2|198673.2|198628.1|198478.1|793
1610592000000|2021-01-14 02:40:00|198649.3|198499.3|198534.6|198384.6|198697.7|198547.7|198512.4|198362.4|718
1610592300000|2021-01-14 02:45:00|198540.4|198390.4|198524.3|198374.3|198616.8|198466.8|198524.3|198374.3|673
1610592600000|2021-01-14 02:50:00|198521.6|198371.6|198497.3|198347.3|198561.4|198411.4|198478.6|198328.6|624
1610592900000|2021-01-14 02:55:00|198497.2|198347.2|198537.9|198387.9|198570.7|198420.7|198476.1|198326.1|702
1610593200000|2021-01-14 03:00:00|198537.8|198387.8|198538.9|198388.9|198565.1|198415.1|198489.4|198339.4|661
1610593500000|2021-01-14 03:05:00|198537.6|198387.6|198553.9|198403.9|198562.8|198412.8|198423.4|198273.4|669
1610593800000|2021-01-14 03:10:00|198554.5|198404.5|198511.9|198361.9|198557|198407|198435.3|198285.3|726
1610594100000|2021-01-14 03:15:00|198511.3|198361.3|198461|198311|198511.5|198361.5|198444.3|198294.3|458
1610594400000|2021-01-14 03:20:00|198460.1|198310.1|198474|198324|198493.7|198343.7|198429|198279|525
1610594700000|2021-01-14 03:25:00|198472.2|198322.2|198560|198410|198563.9|198413.9|198455.4|198305.4|509
1610595000000|2021-01-14 03:30:00|198557.5|198407.5|198574.3|198424.3|198584.4|198434.4|198506.8|198356.8|527
1610595300000|2021-01-14 03:35:00|198577.3|198427.3|198467.6|198317.6|198578.5|198428.5|198448.1|198298.1|589
1610595600000|2021-01-14 03:40:00|198459.9|198309.9|198470.1|198320.1|198488.7|198338.7|198442.1|198292.1|436
1610595900000|2021-01-14 03:45:00|198474.5|198324.5|198477.5|198327.5|198495.9|198345.9|198459.6|198309.6|485
1610596200000|2021-01-14 03:50:00|198477|198327|198455.2|198305.2|198486.4|198336.4|198433.2|198283.2|470
1610596500000|2021-01-14 03:55:00|198448.7|198298.7|198463.2|198313.2|198466.2|198316.2|198419.7|198269.7|483
1610596800000|2021-01-14 04:00:00|198462.8|198312.8|198438.7|198288.7|198482.2|198332.2|198434.3|198284.3|313
1610597100000|2021-01-14 04:05:00|198439.6|198289.6|198428.3|198278.3|198452|198302|198409.8|198259.8|490
1610597400000|2021-01-14 04:10:00|198431.3|198281.3|198405.9|198255.9|198433.1|198283.1|198386.1|198236.1|392
1610597700000|2021-01-14 04:15:00|198403.5|198253.5|198439.8|198289.8|198444.5|198294.5|198390|198240|447
1610598000000|2021-01-14 04:20:00|198438.6|198288.6|198410.1|198260.1|198444.2|198294.2|198401.4|198251.4|485
1610598300000|2021-01-14 04:25:00|198409|198259|198420.5|198270.5|198437.6|198287.6|198391.8|198241.8|490
1610598600000|2021-01-14 04:30:00|198420.3|198270.3|198438.3|198288.3|198454|198304|198388.3|198238.3|376
1610598900000|2021-01-14 04:35:00|198438.7|198288.7|198426.3|198276.3|198463.9|198313.9|198406.2|198256.2|379
1610599200000|2021-01-14 04:40:00|198426.2|198276.2|198455|198305|198463.6|198313.6|198425|198275|385
1610599500000|2021-01-14 04:45:00|198451.9|198301.9|198399.5|198249.5|198460.6|198310.6|198392.1|198242.1|419
1610599800000|2021-01-14 04:50:00|198399.6|198249.6|198401.7|198251.7|198403.5|198253.5|198356.5|198206.5|419
1610600100000|2021-01-14 04:55:00|198402|198252|198354.4|198204.4|198402.5|198252.5|198341.7|198191.7|534
1610600400000|2021-01-14 05:00:00|198355.5|198205.5|198430.3|198280.3|198442.8|198292.8|198346.4|198196.4|645
1610600700000|2021-01-14 05:05:00|198430.2|198280.2|198405.2|198255.2|198436.7|198286.7|198391.9|198241.9|521
1610601000000|2021-01-14 05:10:00|198401.5|198251.5|198477.5|198327.5|198484.6|198334.6|198401.5|198251.5|553
1610601300000|2021-01-14 05:15:00|198478|198328|198530.6|198380.6|198539.6|198389.6|198478|198328|644
1610601600000|2021-01-14 05:20:00|198531.8|198381.8|198515.6|198365.6|198604.4|198454.4|198500.8|198350.8|736
1610601900000|2021-01-14 05:25:00|198517|198367|198506.2|198356.2|198536.1|198386.1|198481.4|198331.4|770
1610602200000|2021-01-14 05:30:00|198505.7|198355.7|198563|198413|198570.6|198420.6|198505.7|198355.7|690
1610602500000|2021-01-14 05:35:00|198564|198414|198338.9|198188.9|198568.4|198418.4|198338.2|198188.2|665
1610602800000|2021-01-14 05:40:00|198339.1|198189.1|198362.8|198212.8|198372.9|198222.9|198335.2|198185.2|606
1610603100000|2021-01-14 05:45:00|198363.1|198213.1|198310|198160|198369.3|198219.3|198292.6|198142.6|600
1610603400000|2021-01-14 05:50:00|198310.8|198160.8|198312.6|198162.6|198339.9|198189.9|198295.5|198145.5|562
1610603700000|2021-01-14 05:55:00|198311.9|198161.9|198273.4|198123.4|198313|198163|198234.8|198084.8|618
1610604000000|2021-01-14 06:00:00|198274.4|198124.4|198341.4|198191.4|198349.8|198199.8|198254.3|198104.3|553
1610604300000|2021-01-14 06:05:00|198340.6|198190.6|198338.1|198188.1|198352|198202|198313.3|198163.3|499
1610604600000|2021-01-14 06:10:00|198338.8|198188.8|198314.1|198164.1|198340.3|198190.3|198282.9|198132.9|458
1610604900000|2021-01-14 06:15:00|198314.9|198164.9|198348.6|198198.6|198362.4|198212.4|198291|198141|492
1610605200000|2021-01-14 06:20:00|198348.3|198198.3|198358.9|198208.9|198368.6|198218.6|198335.7|198185.7|400
1610605500000|2021-01-14 06:25:00|198358.2|198208.2|198357.6|198207.6|198374.4|198224.4|198338.5|198188.5|558
1610605800000|2021-01-14 06:30:00|198359.2|198209.2|198364.1|198214.1|198408.8|198258.8|198328.8|198178.8|520
1610606100000|2021-01-14 06:35:00|198368.2|198218.2|198362.6|198212.6|198371.4|198221.4|198313.7|198163.7|500
1610606400000|2021-01-14 06:40:00|198361.4|198211.4|198363|198213|198375.4|198225.4|198333|198183|408
1610606700000|2021-01-14 06:45:00|198363.3|198213.3|198363.5|198213.5|198378.9|198228.9|198352.3|198202.3|414
1610607000000|2021-01-14 06:50:00|198362.8|198212.8|198367|198217|198375.5|198225.5|198355.7|198205.7|445
1610607300000|2021-01-14 06:55:00|198369.7|198219.7|198381.1|198231.1|198385.2|198235.2|198355.9|198205.9|391
1610607600000|2021-01-14 07:00:00|198378.1|198228.1|198655.8|198505.8|198663|198513|198378.1|198228.1|713
1610607900000|2021-01-14 07:05:00|198657.2|198507.2|198732.8|198582.8|198798.6|198648.6|198626.6|198476.6|636
1610608200000|2021-01-14 07:10:00|198732.9|198582.9|198606.4|198456.4|198749.4|198599.4|198602.1|198452.1|660
1610608500000|2021-01-14 07:15:00|198604.8|198454.8|198734.3|198584.3|198736|198586|198572.7|198422.7|693
1610608800000|2021-01-14 07:20:00|198734|198584|198703.4|198553.4|198849.1|198699.1|198694.2|198544.2|669
1610609100000|2021-01-14 07:25:00|198703.1|198553.1|198620.8|198470.8|198706.7|198556.7|198619.7|198469.7|760
1610609400000|2021-01-14 07:30:00|198616.2|198466.2|198754.8|198604.8|198780.2|198630.2|198616.2|198466.2|745
1610609700000|2021-01-14 07:35:00|198753.5|198603.5|198747.5|198597.5|198771.3|198647.3|198651.8|198501.8|718
1610610000000|2021-01-14 07:40:00|198747.7|198597.7|198755.6|198605.6|198821|198671|198689.1|198539.1|708
1610610300000|2021-01-14 07:45:00|198755.9|198605.9|198841|198691|198852|198702|198752|198602|679
1610610600000|2021-01-14 07:50:00|198840.7|198690.7|198890.5|198740.5|198969.7|198819.7|198825.1|198675.1|754
1610610900000|2021-01-14 07:55:00|198889|198739|198880.2|198730.2|198908.6|198768.5|198765|198615|794
1610611200000|2021-01-14 08:00:00|198886.8|198736.8|198890.7|198740.7|198958.6|198808.6|198806.4|198656.4|810
1610611500000|2021-01-14 08:05:00|198890.5|198740.5|198650.6|198500.6|198900|198750|198637.7|198487.7|826
1610611800000|2021-01-14 08:10:00|198648.4|198498.4|198677.9|198527.9|198694.6|198544.6|198570|198420|800
1610612100000|2021-01-14 08:15:00|198677.8|198527.8|198563.7|198413.7|198757.2|198607.2|198535.6|198385.6|775
1610612400000|2021-01-14 08:20:00|198567|198417|198563.7|198413.7|198630.5|198480.5|198467.4|198317.4|767
1610612700000|2021-01-14 08:25:00|198533.4|198383.4|198549.1|198399.1|198594|198444|198440.6|198290.6|847
1610613000000|2021-01-14 08:30:00|198550.5|198400.5|198568.6|198418.6|198651.4|198501.4|198498.5|198348.5|807
1610613300000|2021-01-14 08:35:00|198568.3|198418.3|198373.5|198223.5|198583.6|198433.6|198370.6|198220.6|769
1610613600000|2021-01-14 08:40:00|198374.7|198224.7|198147.7|197997.7|198382.3|198232.3|198130.9|197980.9|774
1610613900000|2021-01-14 08:45:00|198150.4|198000.4|198029.8|197879.8|198178.4|198028.4|198025.5|197875.5|740
1610614200000|2021-01-14 08:50:00|198030.2|197880.2|198051.1|197901.1|198058.6|197908.6|198000.3|197850.3|699
1610614500000|2021-01-14 08:55:00|198050.2|197900.2|198023.6|197873.6|198218.4|198068.4|197773.6|197644.5|850
1610614800000|2021-01-14 09:00:00|198020.5|197870.5|198192.6|198042.6|198267.7|198117.7|198020.1|197870.1|828
1610615100000|2021-01-14 09:05:00|198191.4|198041.4|198269.2|198119.2|198288.6|198138.6|198169.8|198019.8|744
1610615400000|2021-01-14 09:10:00|198269.1|198119.1|198259.5|198109.5|198277.3|198127.3|198238|198088|688
1610615700000|2021-01-14 09:15:00|198260.8|198110.8|198269.2|198119.2|198318.2|198168.2|198252.8|198102.8|702
1610616000000|2021-01-14 09:20:00|198270.3|198120.3|198227.1|198077.1|198319.3|198169.3|198185.4|198035.4|666
1610616300000|2021-01-14 09:25:00|198227.3|198077.3|198248.8|198098.8|198323.5|198173.5|198186|198036|689
1610616600000|2021-01-14 09:30:00|198249.8|198099.8|198140.8|197990.8|198271.5|198121.5|198131.8|197981.8|703
1610616900000|2021-01-14 09:35:00|198140.5|197990.5|197985.7|197835.7|198140.9|197990.9|197978.5|197828.5|702
1610617200000|2021-01-14 09:40:00|197976.7|197826.7|197986.8|197836.8|198012.6|197862.6|197939.6|197789.6|720
1610617500000|2021-01-14 09:45:00|197990.3|197840.3|197893.4|197743.4|198040.6|197935|197893.4|197743.4|678
1610617800000|2021-01-14 09:50:00|197891.5|197741.5|197888.3|197838.3|197985.2|197838.3|197791.5|197641.5|724
1610618100000|2021-01-14 09:55:00|197932.9|197782.9|197870.7|197720.7|197936|197786|197827.7|197677.7|715
1610618400000|2021-01-14 10:00:00|197862|197712|197886.4|197736.4|197914.6|197764.6|197775.8|197625.8|655
1610618700000|2021-01-14 10:05:00|197887|197737|197884.2|197734.2|197900|197750|197857.7|197707.7|657
1610619000000|2021-01-14 10:10:00|197884.5|197734.5|197848.9|197698.9|197884.5|197734.5|197808.3|197658.3|622
1610619300000|2021-01-14 10:15:00|197846.8|197696.8|197869.4|197719.4|197883.3|197733.3|197760.1|197610.1|656
1610619600000|2021-01-14 10:20:00|197870.4|197720.4|197857.2|197707.2|197901.8|197751.8|197827.6|197677.6|650
1610619900000|2021-01-14 10:25:00|197857.3|197707.3|197865.2|197715.2|197913.6|197763.6|197825|197675|660
1610620200000|2021-01-14 10:30:00|197866.9|197716.9|197860.6|197710.6|197892.1|197742.1|197831.2|197681.2|531
1610620500000|2021-01-14 10:35:00|197860.7|197710.7|197900.1|197750.1|197903.5|197753.5|197831.8|197681.8|630
1610620800000|2021-01-14 10:40:00|197901.2|197751.2|197784.8|197634.8|197901.2|197751.2|197771.1|197621.1|624
1610621100000|2021-01-14 10:45:00|197781.9|197631.9|197815|197665|197848.7|197698.7|197781.9|197631.9|551
1610621400000|2021-01-14 10:50:00|197817.1|197667.1|197841.1|197691.1|197864.6|197714.6|197817.1|197667.1|616
1610621700000|2021-01-14 10:55:00|197842|197692|197809.2|197659.2|197856.9|197739.6|197775.1|197637.6|590
1610622000000|2021-01-14 11:00:00|197811.6|197661.6|197811.5|197661.5|197825.8|197675.8|197781.5|197631.5|569
1610622300000|2021-01-14 11:05:00|197815.7|197665.7|197846.7|197696.7|197869.5|197728.3|197746.7|197641.5|708
1610622600000|2021-01-14 11:10:00|197846.8|197696.8|197867.1|197717.1|197910.8|197760.8|197842.9|197692.9|708
1610622900000|2021-01-14 11:15:00|197865.8|197715.8|197845.2|197695.2|197926.6|197776.6|197835.1|197685.1|664
1610623200000|2021-01-14 11:20:00|197845.4|197695.4|197861.6|197711.6|197880.5|197730.5|197839.1|197689.1|665
1610623500000|2021-01-14 11:25:00|197862.1|197712.1|197917.3|197767.3|197927.4|197777.4|197842.5|197692.5|817
1610623800000|2021-01-14 11:30:00|197912.4|197762.4|197877.3|197727.3|197922.3|197772.3|197863.5|197713.5|742
1610624100000|2021-01-14 11:35:00|197878|197728|197811.4|197661.4|197890.5|197740.5|197805.2|197655.2|704
1610624400000|2021-01-14 11:40:00|197811|197661|197782.6|197632.6|197854|197704|197777|197627|660
1610624700000|2021-01-14 11:45:00|197784.9|197634.9|197853.1|197703.1|197859.8|197709.8|197750.1|197600.1|766
1610625000000|2021-01-14 11:50:00|197853.8|197703.8|197927.3|197777.3|197936.7|197825.6|197804.8|197654.8|715
1610625300000|2021-01-14 11:55:00|197927.4|197777.4|197795|197645|197931.2|197781.2|197794.2|197644.2|716
1610625600000|2021-01-14 12:00:00|197796.8|197646.8|197892.7|197742.7|197938.1|197788.1|197629.5|197529.4|790
1610625900000|2021-01-14 12:05:00|197891.9|197741.9|197921.5|197771.5|197932.7|197828|197809.5|197659.5|718
1610626200000|2021-01-14 12:10:00|197921.2|197771.2|197907.3|197757.3|197934.2|197833.6|197864.5|197724.8|565
1610626500000|2021-01-14 12:15:00|197910.2|197760.2|197915.3|197765.3|197935.1|197834.5|197808.8|197682.5|736
1610626800000|2021-01-14 12:20:00|197924.3|197774.3|198093.8|197943.8|198102.2|197952.2|197877.1|197749|771
1610627100000|2021-01-14 12:25:00|198094|197944|198078|197928|198149.2|198028.7|198042.3|197892.3|792
1610627400000|2021-01-14 12:30:00|198058.8|197908.8|198121|197971|198121|198009|198037.9|197895.3|868
1610627700000|2021-01-14 12:35:00|198121.2|197971.2|198197.6|198047.6|198283.4|198133.4|198100.3|197968.1|804
1610628000000|2021-01-14 12:40:00|198197.5|198047.5|198193.5|198043.5|198216.7|198066.7|198098.2|197982.8|749
1610628300000|2021-01-14 12:45:00|198188.2|198038.2|198077.1|197927.1|198209.6|198102.3|198036.1|197919.6|747
1610628600000|2021-01-14 12:50:00|198082.8|197932.8|198175.1|198025.1|198180|198030|198034.9|197884.9|752
1610628900000|2021-01-14 12:55:00|198174.5|198024.5|198265.5|198115.5|198310.3|198160.3|198032.2|197882.2|904
1610629200000|2021-01-14 13:00:00|198266.9|198116.9|198377.2|198227.2|198443.9|198293.9|198238.2|198088.2|1025
1610629500000|2021-01-14 13:05:00|198377.9|198227.9|198362|198212|198418.9|198268.9|198268.3|198118.3|964
1610629800000|2021-01-14 13:10:00|198362.2|198212.2|198380.1|198230.1|198381.2|198231.2|198233.8|198083.8|877
1610630100000|2021-01-14 13:15:00|198380.8|198230.8|198380.7|198230.7|198476.7|198361.6|198355.1|198205.1|819
1610630400000|2021-01-14 13:20:00|198380.9|198230.9|198202.3|198052.3|198457.6|198307.6|198179.3|198050.9|863
1610630700000|2021-01-14 13:25:00|198204.1|198054.1|198342.4|198192.4|198445.4|198295.4|198204.1|198054.1|840
1610631000000|2021-01-14 13:30:00|198344.3|198194.3|198458.8|198308.8|198467.8|198317.8|198307.9|198049.3|864
1610631300000|2021-01-14 13:35:00|198461.9|198311.9|198407.5|198257.5|198501.8|198351.8|198340.5|198190.5|933
1610631600000|2021-01-14 13:40:00|198411.9|198261.9|198564.6|198414.6|198659.2|198509.2|198411.9|198261.9|919
1610631900000|2021-01-14 13:45:00|198565.5|198415.5|198550.4|198400.4|198619.3|198469.3|198452.5|198324|874
1610632200000|2021-01-14 13:50:00|198550.1|198400.1|198723.1|198573.1|198789.1|198670.7|198549.7|198399.7|845
1610632500000|2021-01-14 13:55:00|198723.5|198573.5|198833.7|198683.7|198840.2|198690.2|198639.6|198489.6|867
1610632800000|2021-01-14 14:00:00|198834.3|198684.3|198682.3|198532.3|198919.1|198769.1|198584.2|198483.6|839
1610633100000|2021-01-14 14:05:00|198680.1|198530.1|198565.3|198415.3|198683.6|198533.6|198551.5|198401.5|915
1610633400000|2021-01-14 14:10:00|198564.5|198414.5|198543.1|198393.1|198568.2|198420.8|198393.6|198294.2|874
1610633700000|2021-01-14 14:15:00|198542.7|198392.7|198589.9|198439.9|198621.1|198493.8|198383.2|198285.9|818
1610634000000|2021-01-14 14:20:00|198593.1|198443.1|198622.9|198472.9|198680.9|198530.9|198551.4|198401.4|831
1610634300000|2021-01-14 14:25:00|198625.4|198475.4|198650.2|198500.2|198653.6|198553.3|198430.3|198280.3|907
1610634600000|2021-01-14 14:30:00|198653|198503|198791.8|198641.8|198796.8|198693|198597|198447|1032
1610634900000|2021-01-14 14:35:00|198792|198642|198539.7|198389.7|198797.9|198647.9|198483.6|198333.6|1043
1610635200000|2021-01-14 14:40:00|198540|198390|198546.4|198396.4|198675.2|198525.2|198453.5|198319.6|1001
1610635500000|2021-01-14 14:45:00|198545.4|198395.4|198481.7|198331.7|198599.8|198478.8|198445.1|198295.1|966
1610635800000|2021-01-14 14:50:00|198476.8|198326.8|198567|198417|198567|198446.2|198427.5|198303.3|897
1610636100000|2021-01-14 14:55:00|198565.3|198415.3|198528.4|198378.4|198682.9|198560.9|198481|198331|947
1610636400000|2021-01-14 15:00:00|198528.3|198378.3|198486.3|198336.3|198635.6|198485.6|198477.4|198327.4|940
1610636700000|2021-01-14 15:05:00|198484.1|198334.1|198486.9|198336.9|198617.8|198508.8|198437|198331.1|984
1610637000000|2021-01-14 15:10:00|198489.1|198339.1|198483|198333|198646.2|198496.2|198399.9|198295.5|936
1610637300000|2021-01-14 15:15:00|198484.1|198334.1|198463.7|198313.7|198576.3|198462.6|198384.5|198276.1|902
1610637600000|2021-01-14 15:20:00|198464.1|198314.1|198474|198324|198558.6|198439.8|198380.5|198274.8|903
1610637900000|2021-01-14 15:25:00|198470.5|198320.5|198324.9|198174.9|198528.5|198399.1|198255.1|198122.8|931
1610638200000|2021-01-14 15:30:00|198324|198174|198038.9|197888.9|198369.8|198219.8|198000.4|197867.4|900
1610638500000|2021-01-14 15:35:00|198040.6|197890.6|198070.5|198020.5|198252.8|198102.8|197981|197847.8|965
1610638800000|2021-01-14 15:40:00|198071.8|198021.8|198058.6|197908.6|198308|198158|198019.2|197903.2|909
1610639100000|2021-01-14 15:45:00|198057.6|197907.6|197913.2|197763.2|198095.6|197992|197858|197733.9|973
1610639400000|2021-01-14 15:50:00|197912.9|197762.9|197938.7|197788.7|197967.2|197838.4|197731.3|197581.3|954
1610639700000|2021-01-14 15:55:00|197937.9|197787.9|197988.3|197838.3|198078.4|197978.9|197845.7|197733.8|938
1610640000000|2021-01-14 16:00:00|197987.3|197837.3|198034.3|197884.3|198052.6|197953.6|197858.1|197748.1|916
1610640300000|2021-01-14 16:05:00|198033.5|197883.5|197914.7|197864.7|198055.3|197947|197877.4|197774.4|912
1610640600000|2021-01-14 16:10:00|197914.3|197864.3|197769|197619|197993.8|197867.2|197732.1|197582.1|863
1610640900000|2021-01-14 16:15:00|197760.7|197610.7|197743.1|197593.1|197809.7|197693.4|197664.2|197554.8|847
1610641200000|2021-01-14 16:20:00|197743.9|197593.9|197735.2|197585.2|197824.6|197723|197707|197572.7|769
1610641500000|2021-01-14 16:25:00|197733.7|197583.7|197688.1|197538.1|197741.4|197620|197641.3|197501.9|795
1610641800000|2021-01-14 16:30:00|197688.2|197538.2|197540.1|197390.1|197713.9|197609.7|197491.3|197388.7|708
1610642100000|2021-01-14 16:35:00|197538.3|197388.3|197640.9|197490.9|197755.5|197621.1|197499.3|197388.3|792
1610642400000|2021-01-14 16:40:00|197641.8|197491.8|197597.9|197447.9|197661.4|197558.6|197540.2|197430.6|694
1610642700000|2021-01-14 16:45:00|197599.9|197449.9|197413|197263|197616.6|197510|197382.4|197232.4|875
1610643000000|2021-01-14 16:50:00|197412|197262|197363.6|197213.6|197466|197352.2|197348|197198|786
1610643300000|2021-01-14 16:55:00|197363.5|197213.5|197280.2|197230.2|197395.5|197249.7|197266.3|197160.4|743
1610643600000|2021-01-14 17:00:00|197280.1|197230.1|197338|197188|197354.6|197254.7|197229.9|197081.8|719
1610643900000|2021-01-14 17:05:00|197338.3|197188.3|197398.6|197248.6|197426.6|197321.6|197272.3|197161.7|654
1610644200000|2021-01-14 17:10:00|197398|197248|197583.3|197533.3|197638.4|197537.2|197319.2|197205.8|818
1610644500000|2021-01-14 17:15:00|197567.2|197517.2|197637.4|197487.4|197705.6|197602|197496.1|197400.4|775
1610644800000|2021-01-14 17:20:00|197637.5|197487.5|197552.4|197402.4|197703.4|197593.8|197530.1|197395.9|733
1610645100000|2021-01-14 17:25:00|197550.1|197400.1|197580.6|197430.6|197605|197463.6|197468.7|197368.8|704
1610645400000|2021-01-14 17:30:00|197581.4|197431.4|197548.8|197398.8|197590.1|197459.5|197463.9|197375.4|711
1610645700000|2021-01-14 17:35:00|197550.7|197400.7|197549.2|197399.2|197585.7|197486.1|197490.8|197382.5|671
1610646000000|2021-01-14 17:40:00|197554.9|197404.9|197428|197278|197578.7|197434|197315.7|197211.7|799
1610646300000|2021-01-14 17:45:00|197430.6|197280.6|197382.1|197232.1|197498.1|197391.8|197366.9|197216.9|796
1610646600000|2021-01-14 17:50:00|197380.4|197230.4|197048.4|196898.4|197382.4|197232.4|197041.2|196891.2|933
1610646900000|2021-01-14 17:55:00|197051.1|196901.1|197065.9|196915.9|197136.2|196986.2|196797.4|196647.4|971
1610647200000|2021-01-14 18:00:00|197067.7|196917.7|197103.7|196953.7|197128.8|197026.6|196989.9|196886|694
1610647500000|2021-01-14 18:05:00|197102.8|196952.8|197096.2|196946.2|197211.8|197107.6|197036.2|196937.4|800
1610647800000|2021-01-14 18:10:00|197094.5|196944.5|197348.1|197198.1|197349.9|197199.9|197090.5|196940.5|829
1610648100000|2021-01-14 18:15:00|197342.7|197192.7|197470.7|197320.7|197507.6|197357.6|197341.1|197191.1|739
1610648400000|2021-01-14 18:20:00|197470.2|197320.2|197397.5|197247.5|197522|197372|197168.3|197018.3|935
1610648700000|2021-01-14 18:25:00|197399.1|197249.1|197480.7|197330.7|197543.5|197421.2|197389.9|197239.9|928
1610649000000|2021-01-14 18:30:00|197476.2|197326.2|197388.3|197238.3|197476.2|197353.5|197298.4|197206.2|824
1610649300000|2021-01-14 18:35:00|197387.4|197237.4|197078.7|196928.7|197387.4|197237.4|197027.2|196909.9|789
1610649600000|2021-01-14 18:40:00|197075.8|196925.8|196998.8|196848.8|197106.8|196988.7|196945.9|196797.1|729
1610649900000|2021-01-14 18:45:00|196999.5|196849.5|197067.4|196917.4|197164.4|197026|196979.7|196832.7|797
1610650200000|2021-01-14 18:50:00|197068.5|196918.5|197046.5|196896.5|197117.6|197004.7|196977.9|196856.4|777
1610650500000|2021-01-14 18:55:00|197046.4|196896.4|197245.1|197095.1|197248.6|197098.6|196988.9|196875.9|708
1610650800000|2021-01-14 19:00:00|197245|197095|197238.1|197088.1|197280|197136.9|197172.2|197071.7|807
1610651100000|2021-01-14 19:05:00|197241.8|197091.8|197264|197114|197308|197197.2|197232.7|197082.7|669
1610651400000|2021-01-14 19:10:00|197264.3|197114.3|197285.7|197235.7|197402.3|197303.1|197239.4|197089.4|689
1610651700000|2021-01-14 19:15:00|197285.4|197235.4|197223|197073|197399.7|197289|197221.7|197071.7|665
1610652000000|2021-01-14 19:20:00|197224.7|197074.7|197277.5|197127.5|197320.9|197190.4|197200.6|197065.8|603
1610652300000|2021-01-14 19:25:00|197274.3|197124.3|197364.8|197214.8|197480|197388|197241|197120.5|710
1610652600000|2021-01-14 19:30:00|197367|197217|197348.3|197198.3|197448.9|197334.8|197304.4|197192.3|704
1610652900000|2021-01-14 19:35:00|197296.4|197246.4|197204.1|197054.1|197348|197248.3|197202.4|197054.1|680
1610653200000|2021-01-14 19:40:00|197202.2|197052.2|197216.1|197066.1|197258.2|197154.2|197096.6|196953.9|733
1610653500000|2021-01-14 19:45:00|197217.1|197067.1|197311.2|197161.2|197347.8|197197.8|197206.9|197056.9|808
1610653800000|2021-01-14 19:50:00|197310.8|197160.8|197263.4|197113.4|197319.1|197169.1|197260|197110|699
1610654100000|2021-01-14 19:55:00|197263.2|197113.2|197416|197266|197416.3|197266.3|197226.9|197076.9|829
1610654400000|2021-01-14 20:00:00|197403.6|197253.6|197295.4|197145.4|197417.2|197267.2|197207.4|197057.4|691
1610654700000|2021-01-14 20:05:00|197296.1|197146.1|197272.3|197122.3|197301.9|197151.9|197217.9|197067.9|590
1610655000000|2021-01-14 20:10:00|197272.1|197122.1|197231|197081|197308|197158|197221.5|197071.5|599
1610655300000|2021-01-14 20:15:00|197230.4|197080.4|197371.7|197221.7|197463.3|197313.3|197181.9|197074.2|618
1610655600000|2021-01-14 20:20:00|197371|197221|197305.2|197155.2|197421.1|197271.1|197275.3|197125.3|877
1610655900000|2021-01-14 20:25:00|197303.9|197153.9|197305.5|197155.5|197446.5|197296.5|197301.6|197151.6|789
1610656200000|2021-01-14 20:30:00|197307.1|197157.1|197225|197075|197310.9|197160.9|197174.3|197024.3|850
1610656500000|2021-01-14 20:35:00|197226.5|197076.5|197078.8|196928.8|197242.1|197092.1|197078.8|196928.8|821
1610656800000|2021-01-14 20:40:00|197076.1|196926.1|196818.8|196668.8|197098.4|196948.4|196814.9|196664.9|719
1610657100000|2021-01-14 20:45:00|196819.3|196669.3|196630.5|196480.5|196852.3|196702.3|196467.5|196317.5|844
1610657400000|2021-01-14 20:50:00|196630.7|196480.7|196925.9|196775.9|197013.8|196863.8|196630.7|196480.7|934
1610657700000|2021-01-14 20:55:00|196926.3|196776.3|196977.1|196827.1|197167.9|197017.9|196920.6|196770.6|964
1610658000000|2021-01-14 21:00:00|196995.6|196845.6|197066.4|196916.4|197112|196962|196951.6|196801.6|678
1610658300000|2021-01-14 21:05:00|197060.4|196910.4|196985.3|196835.3|197070|196920|196923.6|196773.6|585
1610658600000|2021-01-14 21:10:00|196975.7|196825.7|196997.6|196847.6|197044.4|196894.4|196927.4|196777.4|511
1610658900000|2021-01-14 21:15:00|196995.5|196845.5|197006|196856|197056.7|196906.7|196989.7|196839.7|391
1610659200000|2021-01-14 21:20:00|197008.9|196858.9|197031.7|196881.7|197032.2|196882.2|197002.9|196852.9|271
1610659500000|2021-01-14 21:25:00|197028.4|196878.4|197017.5|196867.5|197037.5|196887.5|197003.3|196853.3|374
1610659800000|2021-01-14 21:30:00|197012.8|196862.8|197017.5|196867.5|197029.1|196879.1|196996.8|196846.8|502
1610660100000|2021-01-14 21:35:00|197029.4|196879.4|197093.9|196943.9|197097|196947|197005.7|196855.7|433
1610660400000|2021-01-14 21:40:00|197092.4|196942.4|197163.6|197013.6|197171.5|197021.5|197090.2|196940.2|464
1610660700000|2021-01-14 21:45:00|197154.8|197004.8|197213.4|197063.4|197226.8|197076.8|197154.4|197004.4|361
1610661000000|2021-01-14 21:50:00|197213.7|197063.7|197184.2|197034.2|197303.9|197074.2|197176.9|197019.4|326
1610661300000|2021-01-14 21:55:00|197181.6|197031.6|197206|196887|197388.1|197205.6|197146.7|196827.7|474
1610661600000|2021-01-14 22:00:00|197263|196944|197171.6|196852.6|197326.9|197007.9|197148|196829|67
1610661900000|2021-01-14 22:05:00|197155.3|196836.3|197249.6|196930.6|197292.4|196973.4|197100.7|196781.7|199
1610662200000|2021-01-14 22:10:00|197243.9|196924.9|197174.5|196855.5|197275.3|196956.3|197161.6|196842.6|172
1610662500000|2021-01-14 22:15:00|197171.9|196852.9|197229.5|196910.5|197237.7|196918.7|197140|196821|150
1610662800000|2021-01-14 22:20:00|197223|196904|197177.9|196858.9|197263.2|196944.2|197156.9|196837.9|117
1610663100000|2021-01-14 22:25:00|197160.8|196841.8|197164.3|196845.3|197261.8|196942.8|197153.4|196834.4|144
1610663400000|2021-01-14 22:30:00|197162.9|196843.9|197201.8|196882.8|197262.4|196943.4|197162.9|196843.9|295
1610663700000|2021-01-14 22:35:00|197184.8|196865.8|197241.1|196922.1|197263|196944|197166.8|196847.8|168
1610664000000|2021-01-14 22:40:00|197236.6|196917.6|197201.5|196882.5|197287.6|196968.6|197134.1|196815.1|297
1610664300000|2021-01-14 22:45:00|197201.3|196882.3|197219.9|196900.9|197275.3|196956.3|197148.7|196829.7|294
1610664600000|2021-01-14 22:50:00|197220.2|196901.2|197261.5|196942.5|197300.5|196981.5|197125.3|196806.3|384
1610664900000|2021-01-14 22:55:00|197261.3|196942.3|197289.6|196970.6|197324.3|197005.3|197196.3|196877.3|263
1610665200000|2021-01-14 23:00:00|197289.1|196970.1|197263.3|197113.3|197364.1|197172.3|197232.2|196913.2|584
1610665500000|2021-01-14 23:05:00|197265.4|197115.4|197234.6|197084.6|197341.1|197130.2|197202.5|196967.6|589
1610665800000|2021-01-14 23:10:00|197234.3|197084.3|197231.5|197081.5|197256.3|197106.3|197206.4|197056.4|419
1610666100000|2021-01-14 23:15:00|197231.3|197081.3|197260.3|197110.3|197267.9|197117.9|197225.3|197075.3|409
1610666400000|2021-01-14 23:20:00|197260.2|197110.2|197233.5|197083.5|197271.9|197121.9|197209.5|197059.5|485
1610666700000|2021-01-14 23:25:00|197236.6|197086.6|197256.5|197106.5|197260.2|197110.2|197236.6|197086.6|340
1610667000000|2021-01-14 23:30:00|197259.4|197109.4|197253.1|197103.1|197285.9|197135.9|197248.8|197098.8|406
1610667300000|2021-01-14 23:35:00|197252.4|197102.4|197272.3|197122.3|197283|197133|197243.1|197093.1|497
1610667600000|2021-01-14 23:40:00|197278|197128|197311.9|197161.9|197318.1|197168.1|197274.4|197124.4|448
1610667900000|2021-01-14 23:45:00|197310.8|197160.8|197321.5|197171.5|197336.3|197186.3|197288.2|197138.2|429
1610668200000|2021-01-14 23:50:00|197322.7|197172.7|197343.7|197193.7|197348.6|197198.6|197305.5|197155.5|565
1610668500000|2021-01-14 23:55:00|197342.2|197192.2|197330.8|197180.8|197358.4|197208.4|197320.4|197170.4|480
1610668800000|2021-01-15 00:00:00|197337.5|197187.5|197336.4|197186.4|197356.7|197206.7|197308|197158|452
1610669100000|2021-01-15 00:05:00|197335.7|197185.7|197235.7|197085.7|197339.4|197189.4|197182.9|197032.9|569
1610669400000|2021-01-15 00:10:00|197234.4|197084.4|197023.2|196873.2|197258|197108|197018.9|196868.9|513
1610669700000|2021-01-15 00:15:00|197022.7|196872.7|197003.1|196853.1|197119.6|196969.6|196994.9|196844.9|566
1610670000000|2021-01-15 00:20:00|197001.8|196851.8|197035.7|196885.7|197084.8|196934.8|196948.7|196798.7|558
1610670300000|2021-01-15 00:25:00|197035.9|196885.9|197050.9|196900.9|197055.3|196905.3|196995.7|196845.7|556
1610670600000|2021-01-15 00:30:00|197060.5|196910.5|197140.3|196990.3|197160.8|197010.8|197043.7|196893.7|412
1610670900000|2021-01-15 00:35:00|197140.4|196990.4|197219.5|197069.5|197248.5|197098.5|197117.2|196967.2|611
1610671200000|2021-01-15 00:40:00|197219|197069|197236.8|197086.8|197306.3|197156.3|197175.9|197025.9|586
1610671500000|2021-01-15 00:45:00|197231.9|197081.9|197257.8|197107.8|197260.7|197110.7|197193|197043|485
1610671800000|2021-01-15 00:50:00|197259.8|197109.8|197198.2|197048.2|197277.1|197127.1|197195|197045|541
1610672100000|2021-01-15 00:55:00|197198.7|197048.7|197251.3|197101.3|197282.6|197132.6|197184.7|197034.7|551
1610672400000|2021-01-15 01:00:00|197250.6|197100.6|197376.8|197226.8|197386|197236|197196.8|197046.8|771
1610672700000|2021-01-15 01:05:00|197370.7|197220.7|197372.9|197222.9|197385.7|197235.7|197311.6|197161.6|678
1610673000000|2021-01-15 01:10:00|197373.4|197223.4|197483.7|197333.7|197489|197339|197366.3|197216.3|572
1610673300000|2021-01-15 01:15:00|197483.6|197333.6|197275.5|197125.5|197483.6|197333.6|197273.3|197123.3|590
1610673600000|2021-01-15 01:20:00|197276.2|197126.2|197436.8|197286.8|197446.6|197296.6|197253.5|197103.5|471
1610673900000|2021-01-15 01:25:00|197435.7|197285.7|197314|197164|197440.6|197290.6|197292|197142|499
1610674200000|2021-01-15 01:30:00|197314.1|197164.1|197291.9|197141.9|197314.1|197164.1|197239.5|197089.5|495
1610674500000|2021-01-15 01:35:00|197292.5|197142.5|197446.6|197296.6|197447.3|197297.3|197286.3|197136.3|439
1610674800000|2021-01-15 01:40:00|197447.2|197297.2|197458|197308|197483|197333|197430.7|197280.7|514
1610675100000|2021-01-15 01:45:00|197455.5|197305.5|197569.2|197419.2|197569.2|197419.2|197434|197284|602
1610675400000|2021-01-15 01:50:00|197565.7|197415.7|197578|197428|197593.9|197443.9|197555.3|197405.3|551
1610675700000|2021-01-15 01:55:00|197577.2|197427.2|197594|197444|197611.7|197461.7|197564.6|197414.6|661
1610676000000|2021-01-15 02:00:00|197594.3|197444.3|197563.9|197413.9|197631.4|197481.4|197534.7|197384.7|643
1610676300000|2021-01-15 02:05:00|197562.4|197412.4|197501|197351|197569.5|197419.5|197453.8|197303.8|629
1610676600000|2021-01-15 02:10:00|197500.8|197350.8|197541.4|197391.4|197545|197395|197459.7|197309.7|597
1610676900000|2021-01-15 02:15:00|197540.3|197390.3|197627.8|197477.8|197640.1|197490.1|197533.3|197383.3|473
1610677200000|2021-01-15 02:20:00|197631.3|197481.3|197513|197363|197672.1|197522.1|197507.2|197357.2|516
1610677500000|2021-01-15 02:25:00|197510.4|197360.4|197520.5|197370.5|197525.7|197375.7|197490.1|197340.1|460
1610677800000|2021-01-15 02:30:00|197521.4|197371.4|197481.1|197331.1|197523.3|197373.3|197464.6|197314.6|584
1610678100000|2021-01-15 02:35:00|197481|197331|197430.5|197280.5|197481|197331|197406.7|197256.7|592
1610678400000|2021-01-15 02:40:00|197430.7|197280.7|197470.6|197320.6|197476.7|197326.7|197413.2|197263.2|478
1610678700000|2021-01-15 02:45:00|197468|197318|197509.3|197359.3|197514.9|197364.9|197465.3|197315.3|481
1610679000000|2021-01-15 02:50:00|197509|197359|197431.9|197281.9|197509|197359|197418.6|197268.6|400
1610679300000|2021-01-15 02:55:00|197431.3|197281.3|197347.1|197197.1|197446.7|197296.7|197342.3|197192.3|560
1610679600000|2021-01-15 03:00:00|197347.9|197197.9|197354|197204|197383.1|197233.1|197320.8|197170.8|584
1610679900000|2021-01-15 03:05:00|197352|197202|197426.5|197276.5|197428.4|197278.4|197351.1|197201.1|585
1610680200000|2021-01-15 03:10:00|197423.6|197273.6|197497|197347|197501.7|197351.7|197418.8|197268.8|586
1610680500000|2021-01-15 03:15:00|197490.5|197340.5|197491.2|197341.2|197522.9|197372.9|197462.4|197312.4|585
1610680800000|2021-01-15 03:20:00|197493.9|197343.9|197509.3|197359.3|197511.8|197361.8|197452|197302|574
1610681100000|2021-01-15 03:25:00|197509.7|197359.7|197497|197347|197539.3|197389.3|197460.9|197310.9|586
1610681400000|2021-01-15 03:30:00|197492.1|197342.1|197503.1|197353.1|197525.6|197375.6|197482|197332|542
1610681700000|2021-01-15 03:35:00|197502.7|197352.7|197592.2|197442.2|197598.1|197448.1|197484.9|197334.9|359
1610682000000|2021-01-15 03:40:00|197592.5|197442.5|197635.5|197485.5|197636.4|197486.4|197582.7|197432.7|565
1610682300000|2021-01-15 03:45:00|197634.8|197484.8|197657|197507|197659.5|197509.5|197573.6|197423.6|512
1610682600000|2021-01-15 03:50:00|197657.5|197507.5|197662.2|197512.2|197677.1|197527.1|197641.2|197491.2|456
1610682900000|2021-01-15 03:55:00|197661.5|197511.5|197702.1|197552.1|197710.1|197560.1|197628.5|197478.5|591
1610683200000|2021-01-15 04:00:00|197701.1|197551.1|197744.7|197594.7|197748.8|197598.8|197699.7|197549.7|579
1610683500000|2021-01-15 04:05:00|197749.6|197599.6|197729.8|197579.8|197753.8|197603.8|197714|197564|464
1610683800000|2021-01-15 04:10:00|197731.3|197581.3|197848.1|197698.1|197853.6|197703.6|197719.5|197569.5|526
1610684100000|2021-01-15 04:15:00|197848.3|197698.3|197780.7|197630.7|197851.5|197701.5|197774.4|197624.4|573
1610684400000|2021-01-15 04:20:00|197789|197639|197774.3|197624.3|197801.9|197651.9|197740.7|197590.7|611
1610684700000|2021-01-15 04:25:00|197773.6|197623.6|197742.1|197592.1|197777.3|197627.3|197732.1|197582.1|487
1610685000000|2021-01-15 04:30:00|197747.8|197597.8|197734.7|197584.7|197773.7|197623.7|197716.2|197566.2|450
1610685300000|2021-01-15 04:35:00|197734.5|197584.5|197664.9|197514.9|197744.4|197594.4|197660.5|197510.5|444
1610685600000|2021-01-15 04:40:00|197664.7|197514.7|197705.1|197555.1|197709.2|197559.2|197661.5|197511.5|411
1610685900000|2021-01-15 04:45:00|197705.3|197555.3|197733|197583|197747.1|197597.1|197693.6|197543.6|365
1610686200000|2021-01-15 04:50:00|197738|197588|197686|197536|197744.7|197594.7|197591.4|197441.4|557
1610686500000|2021-01-15 04:55:00|197685.6|197535.6|197681.3|197531.3|197699.5|197549.5|197647.5|197497.5|701
1610686800000|2021-01-15 05:00:00|197681.2|197531.2|197690.4|197540.4|197711.6|197561.6|197668.4|197518.4|667
1610687100000|2021-01-15 05:05:00|197689.9|197539.9|197693|197543|197701.4|197551.4|197676.2|197526.2|519
1610687400000|2021-01-15 05:10:00|197694.3|197544.3|197699.4|197549.4|197734.3|197584.3|197682.7|197532.7|564
1610687700000|2021-01-15 05:15:00|197701.2|197551.2|197851.8|197701.8|197853.2|197703.2|197694.5|197544.5|584
1610688000000|2021-01-15 05:20:00|197851.6|197701.6|197865.6|197715.6|197892.3|197742.3|197847.5|197697.5|694
1610688300000|2021-01-15 05:25:00|197865.7|197715.7|197846.2|197696.2|197878.9|197728.9|197840.3|197690.3|513
1610688600000|2021-01-15 05:30:00|197845|197695|197763|197613|197863.4|197713.4|197753.9|197603.9|596
1610688900000|2021-01-15 05:35:00|197765.4|197615.4|197871.4|197721.4|197881.7|197731.7|197765.4|197615.4|598
1610689200000|2021-01-15 05:40:00|197873.2|197723.2|197834.4|197684.4|197873.2|197723.2|197800.5|197650.5|578
1610689500000|2021-01-15 05:45:00|197833.9|197683.9|197918.4|197768.4|197952.8|197802.8|197833.9|197683.9|670
1610689800000|2021-01-15 05:50:00|197915.9|197765.9|197907.6|197757.6|197924.7|197774.7|197880.5|197730.5|637
1610690100000|2021-01-15 05:55:00|197908.2|197758.2|197901.6|197751.6|197920.8|197770.8|197874.9|197724.9|694
1610690400000|2021-01-15 06:00:00|197905.2|197755.2|197887.4|197737.4|197908.9|197758.9|197817.5|197667.5|703
1610690700000|2021-01-15 06:05:00|197887.3|197737.3|197733.1|197583.1|197889.8|197739.8|197685.4|197535.4|695
1610691000000|2021-01-15 06:10:00|197732.7|197582.7|197759.3|197609.3|197792.3|197642.3|197721.2|197571.2|593
1610691300000|2021-01-15 06:15:00|197760.1|197610.1|197839.1|197689.1|197909.6|197759.6|197755.1|197605.1|670
1610691600000|2021-01-15 06:20:00|197839.2|197689.2|197794.6|197644.6|197865.1|197715.1|197785|197635|556
1610691900000|2021-01-15 06:25:00|197794.5|197644.5|197749.4|197599.4|197811.7|197661.7|197742.8|197592.8|491
1610692200000|2021-01-15 06:30:00|197761.5|197611.5|197823.7|197673.7|197869.1|197719.1|197754.2|197604.2|636
1610692500000|2021-01-15 06:35:00|197821.7|197671.7|197856.9|197706.9|197873.4|197723.4|197809.5|197659.5|532
1610692800000|2021-01-15 06:40:00|197857.4|197707.4|197843.7|197693.7|197946.7|197796.7|197817.2|197667.2|672
1610693100000|2021-01-15 06:45:00|197843.1|197693.1|197886.5|197736.5|197935.3|197785.3|197835|197685|675
1610693400000|2021-01-15 06:50:00|197886.7|197736.7|197976.6|197826.6|197990.4|197840.4|197884.3|197734.3|632
1610693700000|2021-01-15 06:55:00|197976.5|197826.5|197968.5|197818.5|198027.6|197877.6|197928.6|197778.6|589
1610694000000|2021-01-15 07:00:00|197966.9|197816.9|197857.7|197707.7|198001.1|197851.1|197833.9|197683.9|801
1610694300000|2021-01-15 07:05:00|197851.9|197701.9|197899.8|197749.8|197933.3|197783.3|197835.6|197685.6|796
1610694600000|2021-01-15 07:10:00|197900.3|197750.3|197848.6|197698.6|197910.4|197760.4|197798.2|197648.2|658
1610694900000|2021-01-15 07:15:00|197848.7|197698.7|197794.3|197644.3|197853.6|197703.6|197790.6|197640.6|748
1610695200000|2021-01-15 07:20:00|197794.4|197644.4|197750.8|197600.8|197820.2|197670.2|197732.3|197582.3|780
1610695500000|2021-01-15 07:25:00|197750.3|197600.3|197775.9|197625.9|197785.9|197635.9|197717.7|197567.7|636
1610695800000|2021-01-15 07:30:00|197777.5|197627.5|197757|197607|197811.5|197661.5|197756.3|197606.3|583
1610696100000|2021-01-15 07:35:00|197756.6|197606.6|197770.7|197620.7|197797.2|197647.2|197717.9|197567.9|705
1610696400000|2021-01-15 07:40:00|197770.6|197620.6|197888|197738|197892.7|197742.7|197769.8|197619.8|676
1610696700000|2021-01-15 07:45:00|197886.5|197736.5|197878.3|197728.3|197949.6|197799.6|197876.5|197726.5|734
1610697000000|2021-01-15 07:50:00|197875.8|197725.8|197872.1|197722.1|197900.5|197750.5|197845.6|197695.6|674
1610697300000|2021-01-15 07:55:00|197872.2|197722.2|197931.9|197781.9|197943.2|197793.2|197852.4|197702.4|672
1610697600000|2021-01-15 08:00:00|197936|197786|197896.6|197746.6|197998.5|197848.5|197710.7|197560.7|922
1610697900000|2021-01-15 08:05:00|197897.2|197747.2|197852.3|197702.3|197904.7|197754.7|197826.5|197676.5|911
1610698200000|2021-01-15 08:10:00|197851.6|197701.6|197857.1|197707.1|197877.9|197727.9|197786|197636|818
1610698500000|2021-01-15 08:15:00|197867.1|197717.1|197833.5|197683.5|197911.6|197761.6|197824.8|197674.8|765
1610698800000|2021-01-15 08:20:00|197831.1|197681.1|197961.7|197811.7|197976.7|197826.7|197830.3|197680.3|779
1610699100000|2021-01-15 08:25:00|197961.4|197811.4|198034.8|197884.8|198060.6|197910.6|197892.5|197742.5|767
1610699400000|2021-01-15 08:30:00|198030.4|197880.4|198037.6|197887.6|198148.7|197998.7|197997.1|197847.1|772
1610699700000|2021-01-15 08:35:00|198038.8|197888.8|198062.1|197912.1|198080.6|197930.6|198012.5|197862.5|689
1610700000000|2021-01-15 08:40:00|198060.8|197910.8|198055.2|197905.2|198098.2|197948.2|198035.3|197885.3|639
1610700300000|2021-01-15 08:45:00|198054.4|197904.4|198105.7|197955.7|198117.1|197967.1|198046.8|197896.8|685
1610700600000|2021-01-15 08:50:00|198104.5|197954.5|198121.3|197971.3|198122.5|197972.5|198076.3|197926.3|628
1610700900000|2021-01-15 08:55:00|198119.6|197969.6|198083.5|197933.5|198122.5|197972.5|198052.9|197902.9|702
1610701200000|2021-01-15 09:00:00|198085.4|197935.4|197790|197640|198115.9|197965.9|197782|197632|797
1610701500000|2021-01-15 09:05:00|197789.8|197639.8|197798.5|197648.5|197875.5|197725.5|197714.1|197608.4|877
1610701800000|2021-01-15 09:10:00|197799.6|197649.6|197905.3|197755.3|197953.8|197803.8|197797.4|197647.4|751
1610702100000|2021-01-15 09:15:00|197915.3|197765.3|197764.3|197614.3|197915.3|197765.3|197752.4|197602.4|722
1610702400000|2021-01-15 09:20:00|197762.1|197612.1|197894.3|197744.3|197918.7|197768.7|197759.4|197609.4|702
1610702700000|2021-01-15 09:25:00|197894.5|197744.5|197870.3|197720.3|197903.4|197753.4|197847.9|197697.9|587
1610703000000|2021-01-15 09:30:00|197868.7|197718.7|197936.4|197786.4|198017.7|197867.7|197853.9|197703.9|722
1610703300000|2021-01-15 09:35:00|197938.1|197788.1|197879.8|197729.8|197938.1|197788.1|197794.9|197644.9|814
1610703600000|2021-01-15 09:40:00|197897.2|197747.2|197823.5|197673.5|197950.2|197800.2|197805.7|197655.7|748
1610703900000|2021-01-15 09:45:00|197823.2|197673.2|197788.9|197638.9|197897.3|197747.3|197770|197620|711
1610704200000|2021-01-15 09:50:00|197787|197637|197779.9|197629.9|197798.5|197648.5|197772.3|197622.3|712
1610704500000|2021-01-15 09:55:00|197781|197631|197808.7|197658.7|197848.1|197698.1|197774.2|197624.2|620
1610704800000|2021-01-15 10:00:00|197807.6|197657.6|197759.1|197609.1|197812.7|197662.7|197720.3|197570.3|751
1610705100000|2021-01-15 10:05:00|197760|197610|197646.8|197496.8|197760.6|197610.6|197640|197490|722
1610705400000|2021-01-15 10:10:00|197646.7|197496.7|197675.4|197525.4|197758.9|197608.9|197608|197458|818
1610705700000|2021-01-15 10:15:00|197676.4|197526.4|197682|197532|197733.2|197583.2|197651.8|197501.8|839
1610706000000|2021-01-15 10:20:00|197692.5|197542.5|197770.9|197620.9|197812.8|197662.8|197667.1|197517.1|767
1610706300000|2021-01-15 10:25:00|197771.4|197621.4|197699|197549|197814.2|197664.2|197693|197543|741
1610706600000|2021-01-15 10:30:00|197716.3|197566.3|197655.3|197505.3|197724.1|197574.1|197631.4|197481.4|805
1610706900000|2021-01-15 10:35:00|197655.1|197505.1|197713.7|197563.7|197716.3|197593|197626.7|197476.7|842
1610707200000|2021-01-15 10:40:00|197712.9|197562.9|197717.1|197567.1|197737.7|197587.7|197610.9|197460.9|716
1610707500000|2021-01-15 10:45:00|197717.4|197567.4|197801|197651|197823.3|197673.3|197712.5|197562.5|634
1610707800000|2021-01-15 10:50:00|197800.9|197650.9|197921.6|197771.6|197945.5|197795.5|197799.1|197649.1|760
1610708100000|2021-01-15 10:55:00|197922.2|197772.2|197799.7|197649.7|197952.2|197802.2|197799.7|197649.7|669
1610708400000|2021-01-15 11:00:00|197798.9|197648.9|197837.5|197687.5|197916.9|197766.9|197794.3|197644.3|801
1610708700000|2021-01-15 11:05:00|197839.4|197689.4|197922.7|197772.7|197963.8|197813.8|197839.4|197689.4|832
1610709000000|2021-01-15 11:10:00|197922.6|197772.6|197967.8|197817.8|198103.1|197953.1|197913.6|197763.6|835
1610709300000|2021-01-15 11:15:00|197970.9|197820.9|197949.8|197799.8|198061|197911|197946.6|197796.6|728
1610709600000|2021-01-15 11:20:00|197947.9|197797.9|197848.3|197698.3|197954.7|197804.7|197846.7|197696.7|718
1610709900000|2021-01-15 11:25:00|197848.6|197698.6|197885.6|197735.6|197896.2|197746.2|197825.7|197675.7|611
1610710200000|2021-01-15 11:30:00|197898.6|197748.6|198053.3|197903.3|198060.4|197910.4|197898.6|197748.6|737
1610710500000|2021-01-15 11:35:00|198053.1|197903.1|198089.5|197939.5|198160.4|198010.4|197998.2|197848.2|879
1610710800000|2021-01-15 11:40:00|198089|197939|198087.3|197937.3|198126|197976|198076.5|197926.5|796
1610711100000|2021-01-15 11:45:00|198087.9|197937.9|198166|198016|198175.9|198025.9|198073.2|197923.2|758
1610711400000|2021-01-15 11:50:00|198167.6|198017.6|198146.6|197996.6|198167.6|198058.1|198098.7|197948.7|684
1610711700000|2021-01-15 11:55:00|198147|197997|198098.3|197948.3|198148.1|197998.1|198075.8|197925.8|732
1610712000000|2021-01-15 12:00:00|198099.9|197949.9|198094.4|197944.4|198111.3|197989.2|197979.4|197830.2|833
1610712300000|2021-01-15 12:05:00|198095.3|197945.3|198108.2|197958.2|198112.1|197962.1|197943.7|197793.7|911
1610712600000|2021-01-15 12:10:00|198108.4|197958.4|198098.8|197948.8|198203|198083.7|198092.3|197942.3|839
1610712900000|2021-01-15 12:15:00|198101.1|197951.1|198137.6|197987.6|198172.3|198038.4|198037.4|197921.9|813
1610713200000|2021-01-15 12:20:00|198136.5|197986.5|197954.2|197804.2|198157.6|198007.6|197946.2|197796.2|854
1610713500000|2021-01-15 12:25:00|197955.5|197805.5|197968.8|197818.8|198075.5|197944.4|197942.6|197792.6|893
1610713800000|2021-01-15 12:30:00|197970.6|197820.6|198131|197981|198144|198004.3|197957.5|197820.6|877
1610714100000|2021-01-15 12:35:00|198130.8|197980.8|198151.2|198001.2|198185.1|198035.1|198097.8|197947.8|736
1610714400000|2021-01-15 12:40:00|198152.6|198002.6|198337.8|198187.8|198341.5|198191.5|198140.4|197990.4|760
1610714700000|2021-01-15 12:45:00|198336.2|198186.2|198232.1|198082.1|198361.7|198211.7|198223.5|198073.5|811
1610715000000|2021-01-15 12:50:00|198230.6|198080.6|198425.3|198275.3|198459.4|198329.7|198223.3|198073.3|807
1610715300000|2021-01-15 12:55:00|198426.1|198276.1|198433.9|198283.9|198450.2|198340.6|198352|198256.1|848
1610715600000|2021-01-15 13:00:00|198434.7|198284.7|198372.4|198222.4|198480.3|198330.3|198348.4|198216.5|882
1610715900000|2021-01-15 13:05:00|198372.2|198222.2|198308.6|198158.6|198441.4|198314.8|198299.6|198149.6|774
1610716200000|2021-01-15 13:10:00|198308.1|198158.1|198232.3|198082.3|198342.9|198192.9|198189.5|198079.6|666
1610716500000|2021-01-15 13:15:00|198230.9|198080.9|198215|198065|198262.2|198161.9|198197.2|198049.3|693
1610716800000|2021-01-15 13:20:00|198215.2|198065.2|198425.6|198275.6|198435.4|198288.3|198183.7|198064|682
1610717100000|2021-01-15 13:25:00|198430.7|198280.7|198351.3|198201.3|198431.8|198315.2|198346.4|198197.5|707
1610717400000|2021-01-15 13:30:00|198355.3|198205.3|198345.3|198195.3|198391.6|198241.6|198182.9|198032.9|955
1610717700000|2021-01-15 13:35:00|198347.4|198197.4|198188.9|198038.9|198357|198238.1|198186.3|198036.3|943
1610718000000|2021-01-15 13:40:00|198191.8|198041.8|198257|198107|198390.9|198240.9|198177.9|198027.9|905
1610718300000|2021-01-15 13:45:00|198256.6|198106.6|198372.5|198222.5|198391.3|198241.3|198233.3|198083.3|946
1610718600000|2021-01-15 13:50:00|198376|198226|198507.5|198457.5|198543.3|198457.5|198344.2|198218|898
1610718900000|2021-01-15 13:55:00|198507.3|198457.3|198581.6|198431.6|198622.6|198472.6|198432.6|198339.3|820
1610719200000|2021-01-15 14:00:00|198589|198439|198692.6|198542.6|198935.3|198785.3|198589|198439|1033
1610719500000|2021-01-15 14:05:00|198695.9|198545.9|198732.9|198582.9|198851.2|198748.4|198628.2|198528.2|961
1610719800000|2021-01-15 14:10:00|198734.8|198584.8|198676.4|198526.4|198740.9|198590.9|198597.4|198490.8|852
1610720100000|2021-01-15 14:15:00|198682.5|198532.5|198779.4|198629.4|198788.2|198664.5|198645.1|198532.5|995
1610720400000|2021-01-15 14:20:00|198778.5|198628.5|198676.6|198526.6|198783.7|198663.5|198525.9|198375.9|931
1610720700000|2021-01-15 14:25:00|198675.7|198525.7|198544.8|198394.8|198715.4|198603|198526.3|198376.3|876
1610721000000|2021-01-15 14:30:00|198545.3|198395.3|198350.7|198200.7|198559.5|198409.5|198298.1|198189.4|1048
1610721300000|2021-01-15 14:35:00|198350.8|198200.8|198369.4|198219.4|198428.7|198278.7|198260.5|198154.1|960
1610721600000|2021-01-15 14:40:00|198367.9|198217.9|198330.9|198180.9|198496.3|198376.1|198265.3|198166.4|1029
1610721900000|2021-01-15 14:45:00|198318.4|198168.4|198356.7|198206.7|198411.2|198261.2|198165.2|198076.8|1031
1610722200000|2021-01-15 14:50:00|198352.4|198202.4|198521|198371|198521|198424.4|198269.8|198119.8|1008
1610722500000|2021-01-15 14:55:00|198519.1|198369.1|198488.1|198338.1|198588.5|198485.1|198455.4|198335.7|1039
1610722800000|2021-01-15 15:00:00|198491.5|198341.5|198612.3|198462.3|198635.6|198514|198357.4|198254.8|1061
1610723100000|2021-01-15 15:05:00|198609.9|198459.9|198993.8|198843.8|199026|198876|198605.4|198455.4|1130
1610723400000|2021-01-15 15:10:00|198997.9|198847.9|198495.9|198345.9|199054.6|198904.6|198447.4|198328.5|1116
1610723700000|2021-01-15 15:15:00|198542|198392|198750.2|198600.2|198811|198703.4|198542|198392|1101
1610724000000|2021-01-15 15:20:00|198788.5|198638.5|198770.6|198620.6|198895.1|198790.9|198707.6|198572.8|1095
1610724300000|2021-01-15 15:25:00|198766.7|198616.7|198352|198202|198790.3|198665.7|198352|198202|1092
1610724600000|2021-01-15 15:30:00|198354.6|198204.6|198019.5|197869.5|198425.1|198288.7|197973.7|197866.7|1085
1610724900000|2021-01-15 15:35:00|198015.7|197865.7|198046.1|197896.1|198181.5|198031.5|197820.3|197707|1049
1610725200000|2021-01-15 15:40:00|198046.8|197896.8|198099.8|197949.8|198252.9|198125.9|197894.2|197785.8|1030
1610725500000|2021-01-15 15:45:00|198103.3|197953.3|198149.6|197999.6|198168.6|198069.4|197953.7|197803.7|1013
1610725800000|2021-01-15 15:50:00|198155.8|198005.8|198183.2|198033.2|198237.7|198126.1|198090.4|197977.5|1049
1610726100000|2021-01-15 15:55:00|198179.5|198029.5|198037.1|197887.1|198306.7|198156.7|197920.9|197770.9|1087
1610726400000|2021-01-15 16:00:00|198026.8|197876.8|198191.3|198041.3|198273.2|198133.2|198003|197853|1049
1610726700000|2021-01-15 16:05:00|198194|198044|198383.8|198233.8|198416.9|198299.4|198187|198037|1042
1610727000000|2021-01-15 16:10:00|198384.4|198234.4|198321.8|198171.8|198454.3|198338|198296.7|198146.7|1066
1610727300000|2021-01-15 16:15:00|198322.1|198172.1|198054.9|197904.9|198370.1|198220.1|198020.4|197870.4|1016
1610727600000|2021-01-15 16:20:00|198057.6|197907.6|198002.2|197852.2|198107.8|197957.8|197965.5|197815.5|961
1610727900000|2021-01-15 16:25:00|198003.3|197853.3|197700.2|197550.2|198003.3|197853.3|197602.1|197490.3|997
1610728200000|2021-01-15 16:30:00|197702.8|197552.8|197557.8|197407.8|197732.4|197582.4|197478.6|197384.2|994
1610728500000|2021-01-15 16:35:00|197557.3|197407.3|197630.5|197480.5|197661.4|197511.4|197441.5|197323.3|941
1610728800000|2021-01-15 16:40:00|197630.7|197480.7|197623.3|197473.3|197695.2|197545.2|197557.4|197412|919
1610729100000|2021-01-15 16:45:00|197622.2|197472.2|197698.2|197548.2|197702.7|197590.6|197508.5|197393.3|894
1610729400000|2021-01-15 16:50:00|197697.3|197547.3|197688.9|197538.9|197779.7|197636|197653.4|197538.9|803
1610729700000|2021-01-15 16:55:00|197689.8|197539.8|197569.4|197419.4|197721.1|197571.1|197569.2|197419.2|930
1610730000000|2021-01-15 17:00:00|197569.5|197419.5|197480.6|197330.6|197637.8|197487.8|197425.6|197295.6|863
1610730300000|2021-01-15 17:05:00|197481.2|197331.2|197682.9|197532.9|197685.6|197575.2|197386.5|197287|937
1610730600000|2021-01-15 17:10:00|197682|197532|197698.7|197548.7|197851.2|197736.9|197671.4|197521.4|889
1610730900000|2021-01-15 17:15:00|197698.6|197548.6|197469.7|197319.7|197698.6|197554.2|197440.6|197319.2|848
1610731200000|2021-01-15 17:20:00|197469.6|197319.6|197340.7|197190.7|197619.4|197501.1|197201|197051|898
1610731500000|2021-01-15 17:25:00|197340.5|197190.5|197596.3|197446.3|197599.1|197485.8|197172.4|197022.4|873
1610731800000|2021-01-15 17:30:00|197596.2|197446.2|197785.6|197635.6|197794.3|197644.3|197584.8|197434.8|778
1610732100000|2021-01-15 17:35:00|197785.7|197635.7|197897.1|197747.1|197932.1|197798.7|197777.8|197627.8|860
1610732400000|2021-01-15 17:40:00|197896.9|197746.9|197864.3|197714.3|197952|197848.3|197813.2|197695.3|794
1610732700000|2021-01-15 17:45:00|197861.9|197711.9|197856.6|197706.6|197864.2|197729.7|197779.2|197629.2|737
1610733000000|2021-01-15 17:50:00|197860.6|197710.6|197691.2|197541.2|197860.6|197710.6|197635.7|197485.7|840
1610733300000|2021-01-15 17:55:00|197682|197532|197469.7|197319.7|197703.8|197581.9|197469.7|197319.7|828
1610733600000|2021-01-15 18:00:00|197473.7|197323.7|197525.6|197375.6|197558.5|197422.1|197400.6|197250.6|845
1610733900000|2021-01-15 18:05:00|197525.5|197375.5|197504|197354|197588.8|197440|197423.2|197273.2|870
1610734200000|2021-01-15 18:10:00|197504.2|197354.2|197458.9|197308.9|197629.3|197479.3|197454.3|197304.3|846
1610734500000|2021-01-15 18:15:00|197460.4|197310.4|197496.5|197346.5|197506|197356|197376.7|197267.6|834
1610734800000|2021-01-15 18:20:00|197495.8|197345.8|197546.9|197396.9|197559.6|197409.6|197440.7|197323.6|745
1610735100000|2021-01-15 18:25:00|197547.2|197397.2|197647.6|197497.6|197687.5|197537.5|197540.3|197390.3|773
1610735400000|2021-01-15 18:30:00|197643.8|197493.8|197813.1|197663.1|197847|197740|197565.3|197465.2|751
1610735700000|2021-01-15 18:35:00|197818.2|197668.2|197742.4|197592.4|197845.8|197724|197725.1|197575.1|789
1610736000000|2021-01-15 18:40:00|197748.1|197598.1|197726.6|197576.6|197788.8|197662.6|197677.2|197542.4|746
1610736300000|2021-01-15 18:45:00|197727.8|197577.8|197578.6|197428.6|197734.6|197600.5|197512.3|197382.1|684
1610736600000|2021-01-15 18:50:00|197577.7|197427.7|197588.7|197438.7|197645.9|197495.9|197465.9|197361.2|648
1610736900000|2021-01-15 18:55:00|197590.1|197440.1|197654.5|197504.5|197670.7|197540.2|197566.1|197416.1|687
1610737200000|2021-01-15 19:00:00|197653.4|197503.4|197586.4|197436.4|197699.1|197572.6|197517.3|197419.5|859
1610737500000|2021-01-15 19:05:00|197587.2|197437.2|197605|197455|197615.5|197487.1|197389.2|197275.4|800
1610737800000|2021-01-15 19:10:00|197605.7|197455.7|197610.9|197460.9|197649.7|197499.7|197560.4|197410.4|745
1610738100000|2021-01-15 19:15:00|197612.9|197462.9|197773.1|197623.1|197812.7|197703.4|197516.6|197376.1|764
1610738400000|2021-01-15 19:20:00|197773.9|197623.9|197785.3|197635.3|197788.3|197638.3|197751|197601|686
1610738700000|2021-01-15 19:25:00|197785.4|197635.4|197765.7|197615.7|197844.8|197702.3|197752.3|197605.5|613
1610739000000|2021-01-15 19:30:00|197763.5|197613.5|197775.6|197625.6|197778.8|197676.5|197679.7|197579.5|661
1610739300000|2021-01-15 19:35:00|197775.8|197625.8|197770.3|197620.3|197806.3|197701.6|197687.5|197576.5|728
1610739600000|2021-01-15 19:40:00|197771.8|197621.8|197747.6|197597.6|197813.2|197663.2|197687.5|197586.1|612
1610739900000|2021-01-15 19:45:00|197745.7|197595.7|197822.5|197672.5|197903.9|197783|197719.1|197586.3|763
1610740200000|2021-01-15 19:50:00|197823|197673|197787.5|197637.5|197859.9|197730.8|197758.4|197608.4|700
1610740500000|2021-01-15 19:55:00|197787.1|197637.1|198008|197858|198008|197858|197750.1|197628.2|851
1610740800000|2021-01-15 20:00:00|198009.3|197859.3|198010|197860|198074.2|197924.2|197929.6|197779.6|777
1610741100000|2021-01-15 20:05:00|198013.5|197863.5|197877.9|197727.9|198036|197886|197876.5|197726.5|755
1610741400000|2021-01-15 20:10:00|197873.5|197723.5|197747.8|197597.8|197900.3|197750.3|197684.4|197555.5|740
1610741700000|2021-01-15 20:15:00|197750|197600|197725.8|197575.8|197756.8|197646.6|197664.9|197542.4|639
1610742000000|2021-01-15 20:20:00|197727.8|197577.8|197644.8|197494.8|197764.8|197614.8|197618.3|197468.3|613
1610742300000|2021-01-15 20:25:00|197644.7|197494.7|197985.1|197835.1|197995.9|197845.9|197642.7|197492.7|730
1610742600000|2021-01-15 20:30:00|197982.4|197832.4|197979.1|197829.1|197997.1|197847.1|197901.5|197751.5|864
1610742900000|2021-01-15 20:35:00|197979.7|197829.7|197981.2|197831.2|198026.9|197876.9|197913.5|197763.5|818
1610743200000|2021-01-15 20:40:00|197983.3|197833.3|197930|197780|198019.8|197869.8|197819.3|197669.3|882
1610743500000|2021-01-15 20:45:00|197927.2|197777.2|197889|197739|197938.6|197788.6|197785.3|197635.3|850
1610743800000|2021-01-15 20:50:00|197889.2|197739.2|198059.6|197909.6|198064|197914|197849.1|197699.1|930
1610744100000|2021-01-15 20:55:00|198058.9|197908.9|198051.1|197901.1|198090.9|197940.9|197923.1|197814.4|933
1610744400000|2021-01-15 21:00:00|198053.5|197903.5|198172.2|198022.2|198181|198031|198053.5|197903.5|924
1610744700000|2021-01-15 21:05:00|198169.1|198019.1|198153.4|198003.4|198229.9|198079.9|198112.5|197962.5|875
1610745000000|2021-01-15 21:10:00|198154.8|198004.8|198194.4|198044.4|198209.5|198059.5|198154.8|198004.8|786
1610745300000|2021-01-15 21:15:00|198194.2|198044.2|198193.6|198043.6|198210|198060|198137.2|197987.2|611
1610745600000|2021-01-15 21:20:00|198193.5|198043.5|198190.1|198040.1|198223.1|198073.1|198180.9|198030.9|686
1610745900000|2021-01-15 21:25:00|198190.8|198040.8|198214.9|198064.9|198249.5|198099.5|198188.5|198038.5|618
1610746200000|2021-01-15 21:30:00|198213.3|198063.3|198229.2|198079.2|198236.9|198086.9|198204|198054|580
1610746500000|2021-01-15 21:35:00|198229|198079|198226.5|198076.5|198244.4|198094.4|198205.1|198055.1|428
1610746800000|2021-01-15 21:40:00|198225.7|198075.7|198208.3|198058.3|198249|198099|198164|198014|450
1610747100000|2021-01-15 21:45:00|198208.4|198058.4|198219.9|198069.9|198264.9|198114.9|198196.7|198046.7|442
1610747400000|2021-01-15 21:50:00|198231.4|198081.4|198191.1|197872.1|198294|198106.9|198083.5|197831.1|541
1610747700000|2021-01-15 21:55:00|198183.5|197877.2|198166.4|197847.4|198295.7|198068|197991|197672|269
1610917200000|2021-01-17 21:00:00|198279.6|198089.6|198642.9|198278.9|198650.5|198286.5|198221|197857|25
1610917500000|2021-01-17 21:05:00|198646.5|198282.5|198646.5|198282.5|198646.5|198282.5|198470.5|198106.5|10
1610917800000|2021-01-17 21:10:00|198472|198108|198646.5|198282.5|198646.5|198282.5|198470.5|198106.5|12
1610918100000|2021-01-17 21:15:00|198470.5|198106.5|198472|198108|198646.5|198282.5|198470.5|198106.5|12
1610918400000|2021-01-17 21:20:00|198646.5|198282.5|198472|198108|198646.5|198282.5|198470.5|198106.5|3
1610918700000|2021-01-17 21:25:00|198470.5|198106.5|198472|198108|198646.5|198282.5|198470.5|198106.5|3
1610919000000|2021-01-17 21:30:00|198646.5|198282.5|198472|198108|198646.5|198282.5|198467|198103|8
1610919300000|2021-01-17 21:35:00|198646.5|198282.5|198646.5|198282.5|198646.5|198282.5|198467|198103|7
1610919600000|2021-01-17 21:40:00|198470.5|198106.5|198472|198108|198646.5|198282.5|198470.5|198106.5|3
1610919900000|2021-01-17 21:45:00|198646.5|198282.5|198646.5|198282.5|198646.5|198282.5|198470.5|198106.5|4
1610920200000|2021-01-17 21:50:00|198470.5|198106.5|198646.5|198282.5|198646.5|198282.5|198470.5|198106.5|12
1610920500000|2021-01-17 21:55:00|198451.1|198101.6|198646.5|198282.5|198646.5|198282.5|198450|198100.9|9
1610920800000|2021-01-17 22:00:00|198606.7|198242.7|198490.4|198126.4|198606.7|198242.7|198301.1|198048.2|46
1610921100000|2021-01-17 22:05:00|198461.2|198097.2|198567.5|198203.5|198659.6|198295.6|198283.9|197919.9|68
1610921400000|2021-01-17 22:10:00|198512.2|198148.2|198554.7|198190.7|198659.5|198295.5|198248.5|197884.5|67
1610921700000|2021-01-17 22:15:00|198498.6|198134.6|198476.5|198112.5|198659.5|198295.5|198471.2|198107.2|75
1610922000000|2021-01-17 22:20:00|198478.1|198114.1|198515.1|198196.1|198628.2|198286.7|198309.7|197945.7|96
1610922300000|2021-01-17 22:25:00|198570.4|198251.4|198446.8|198127.8|198632.1|198313.1|198446.8|198127.8|53
1610922600000|2021-01-17 22:30:00|198454.5|198135.5|198363.2|198044.2|198608.1|198289.1|198271.9|197952.9|204
1610922900000|2021-01-17 22:35:00|198335.9|198016.9|198521.8|198202.8|198607|198288|198268.5|197949.5|94
1610923200000|2021-01-17 22:40:00|198503.8|198184.8|198521.4|198202.4|198632.1|198313.1|198379.1|198060.1|76
1610923500000|2021-01-17 22:45:00|198521.2|198202.2|198432|198113|198632.1|198313.1|198374.6|198055.6|92
1610923800000|2021-01-17 22:50:00|198446.9|198127.9|198431.7|198112.7|198632.1|198313.1|198409.1|198090.1|92
1610924100000|2021-01-17 22:55:00|198436.3|198117.3|198436.5|198117.5|198632.1|198313.1|198262.4|197943.4|125
1610924400000|2021-01-17 23:00:00|198434.1|198115.1|198291.7|198019.5|198522.3|198203.3|198161.9|197851.1|526
1610924700000|2021-01-17 23:05:00|198223.1|198073.1|198081.6|197931.6|198288.2|198082.7|198069|197919|286
1610925000000|2021-01-17 23:10:00|198081.8|197931.8|198066.4|197916.4|198117|197967|198063.9|197913.9|396
1610925300000|2021-01-17 23:15:00|198066.1|197916.1|198056|197906|198090.6|197940.6|198041|197891|409
1610925600000|2021-01-17 23:20:00|198060.7|197910.7|197856.4|197706.4|198085|197935|197838.1|197688.1|386
1610925900000|2021-01-17 23:25:00|197855.4|197705.4|197890|197740|197944.6|197787.2|197838.9|197684.8|486
1610926200000|2021-01-17 23:30:00|197887.9|197737.9|198021.9|197871.9|198022.5|197872.5|197887.9|197737.9|513
1610926500000|2021-01-17 23:35:00|198021.4|197871.4|198050.2|197900.2|198114.2|197964.2|197981.4|197831.4|547
1610926800000|2021-01-17 23:40:00|198050.8|197900.8|198160.9|198010.9|198169.1|198019.1|198002.5|197852.5|524
1610927100000|2021-01-17 23:45:00|198156.9|198006.9|198388|198238|198404.4|198254.4|198078.4|197928.4|713
1610927400000|2021-01-17 23:50:00|198388.1|198238.1|198543.7|198393.7|198543.7|198393.7|198377.5|198227.5|546
1610927700000|2021-01-17 23:55:00|198536.6|198386.6|198628.4|198478.4|198651.7|198501.7|198466.4|198316.4|657
1610928000000|2021-01-18 00:00:00|198623.5|198473.5|198551.1|198401.1|198623.5|198473.5|198510.4|198360.4|684
1610928300000|2021-01-18 00:05:00|198550.4|198400.4|198444.1|198294.1|198588.6|198438.6|198410.6|198260.6|579
1610928600000|2021-01-18 00:10:00|198443.9|198293.9|198449.3|198299.3|198508.5|198358.5|198390.4|198240.4|573
1610928900000|2021-01-18 00:15:00|198450.5|198300.5|198423.4|198273.4|198500|198350|198421.1|198271.1|527
1610929200000|2021-01-18 00:20:00|198432|198282|198286.8|198136.8|198455.6|198305.6|198258.4|198108.4|700
1610929500000|2021-01-18 00:25:00|198286|198136|198306.7|198156.7|198357.9|198207.9|198259.4|198109.4|630
1610929800000|2021-01-18 00:30:00|198306.4|198156.4|198279.6|198129.6|198347.3|198197.3|198258.2|198108.2|636
1610930100000|2021-01-18 00:35:00|198278.6|198128.6|198329.4|198179.4|198343.3|198193.3|198268.9|198118.9|613
1610930400000|2021-01-18 00:40:00|198330.3|198180.3|198252.6|198102.6|198439.6|198289.6|198250.8|198100.8|643
1610930700000|2021-01-18 00:45:00|198261.7|198111.7|198310.1|198160.1|198325.4|198175.4|198193.6|198043.6|640
1610931000000|2021-01-18 00:50:00|198309.5|198159.5|198291.4|198141.4|198349.5|198199.5|198264.2|198114.2|583
1610931300000|2021-01-18 00:55:00|198289.6|198139.6|198244.1|198094.1|198303|198153|198235.4|198085.4|549
1610931600000|2021-01-18 01:00:00|198244.8|198094.8|198288.2|198138.2|198404.5|198254.5|198213.4|198063.4|692
1610931900000|2021-01-18 01:05:00|198294|198144|198286.3|198136.3|198428.1|198278.1|198262.4|198112.4|780
1610932200000|2021-01-18 01:10:00|198287.9|198137.9|198424.7|198274.7|198460.1|198310.1|198265.8|198115.8|860
1610932500000|2021-01-18 01:15:00|198424.8|198274.8|198402.7|198252.7|198472.3|198322.3|198359.7|198209.7|794
1610932800000|2021-01-18 01:20:00|198400.7|198250.7|198447.8|198297.8|198454.1|198304.1|198341.1|198191.1|676
1610933100000|2021-01-18 01:25:00|198446.9|198296.9|198329.1|198179.1|198459.6|198309.6|198319.8|198169.8|694
1610933400000|2021-01-18 01:30:00|198329.3|198179.3|198351.7|198201.7|198394.6|198244.6|198187.4|198037.4|801
1610933700000|2021-01-18 01:35:00|198351.5|198201.5|198296|198146|198417.6|198267.6|198271.2|198121.2|789
1610934000000|2021-01-18 01:40:00|198301.5|198151.5|198209.9|198059.9|198336.6|198186.6|198206.5|198056.5|656
1610934300000|2021-01-18 01:45:00|198209.6|198059.6|198134.1|197984.1|198217.4|198067.4|198095.2|197945.2|791
1610934600000|2021-01-18 01:50:00|198133.1|197983.1|198153.9|198003.9|198194|198044|198109.2|197959.2|670
1610934900000|2021-01-18 01:55:00|198152.6|198002.6|198232.1|198082.1|198240|198090|198127|197977|561
1610935200000|2021-01-18 02:00:00|198231|198081|198161.9|198011.9|198236.9|198086.9|198107.6|197957.6|683
1610935500000|2021-01-18 02:05:00|198159.5|198009.5|198343.2|198193.2|198353.5|198203.5|198158.3|198008.3|707
1610935800000|2021-01-18 02:10:00|198342.3|198192.3|198247.3|198097.3|198404.5|198254.5|198241.9|198091.9|767
1610936100000|2021-01-18 02:15:00|198252.3|198102.3|198247.2|198097.2|198309.2|198159.2|198224.2|198074.2|615
1610936400000|2021-01-18 02:20:00|198248.3|198098.3|198304.3|198154.3|198310.6|198160.6|198244.7|198094.7|515
1610936700000|2021-01-18 02:25:00|198303.3|198153.3|198224.3|198074.3|198308.8|198158.8|198224.3|198074.3|621
1610937000000|2021-01-18 02:30:00|198228.6|198078.6|198227.1|198077.1|198311|198161|198202.8|198052.8|701
1610937300000|2021-01-18 02:35:00|198227.5|198077.5|198171.5|198021.5|198227.5|198077.5|198161.4|198011.4|529
1610937600000|2021-01-18 02:40:00|198172|198022|198246|198096|198271.4|198121.4|198169.4|198019.4|610
1610937900000|2021-01-18 02:45:00|198247.5|198097.5|198205.1|198055.1|198287.6|198137.6|198204.1|198054.1|576
1610938200000|2021-01-18 02:50:00|198205.9|198055.9|198188.1|198038.1|198211.7|198061.7|198146|197996|537
1610938500000|2021-01-18 02:55:00|198188|198038|198192.1|198042.1|198194|198044|198152.5|198002.5|422
1610938800000|2021-01-18 03:00:00|198192|198042|198225.6|198075.6|198243.1|198093.1|198192|198042|617
1610939100000|2021-01-18 03:05:00|198224.5|198074.5|198380.1|198230.1|198410.4|198260.4|198221.7|198071.7|663
1610939400000|2021-01-18 03:10:00|198379.5|198229.5|198320.9|198170.9|198391.4|198241.4|198306.5|198156.5|572
1610939700000|2021-01-18 03:15:00|198323.8|198173.8|198317.2|198167.2|198381.4|198231.4|198311.5|198161.5|441
1610940000000|2021-01-18 03:20:00|198319.4|198169.4|198279.5|198129.5|198324|198174|198252.3|198102.3|529
1610940300000|2021-01-18 03:25:00|198297.6|198147.6|198304.7|198154.7|198320.9|198170.9|198223.4|198073.4|609
1610940600000|2021-01-18 03:30:00|198303.5|198153.5|198317.5|198167.5|198390.9|198240.9|198303.5|198153.5|511
1610940900000|2021-01-18 03:35:00|198318|198168|198316.2|198166.2|198351.1|198201.1|198274.9|198124.9|599
1610941200000|2021-01-18 03:40:00|198316.3|198166.3|198371.7|198221.7|198392.5|198242.5|198311.4|198161.4|477
1610941500000|2021-01-18 03:45:00|198373.1|198223.1|198439.9|198289.9|198444|198294|198371.7|198221.7|499
1610941800000|2021-01-18 03:50:00|198439.2|198289.2|198468|198318|198473.3|198323.3|198431.4|198281.4|420
1610942100000|2021-01-18 03:55:00|198467.5|198317.5|198410.3|198260.3|198486.4|198336.4|198407.7|198257.7|497
1610942400000|2021-01-18 04:00:00|198410.2|198260.2|198462.5|198312.5|198491|198341|198410.2|198260.2|385
1610942700000|2021-01-18 04:05:00|198461.8|198311.8|198442.5|198292.5|198481.7|198331.7|198415.8|198265.8|361
1610943000000|2021-01-18 04:10:00|198441.5|198291.5|198467.8|198317.8|198483.8|198333.8|198431.1|198281.1|372
1610943300000|2021-01-18 04:15:00|198468|198318|198477.4|198327.4|198500.4|198350.4|198434.4|198284.4|436
1610943600000|2021-01-18 04:20:00|198479.7|198329.7|198567.3|198417.3|198582.4|198432.4|198469.1|198319.1|328
1610943900000|2021-01-18 04:25:00|198566.1|198416.1|198581.9|198431.9|198623.4|198473.4|198561.4|198411.4|515
1610944200000|2021-01-18 04:30:00|198582|198432|198497.8|198347.8|198615.8|198465.8|198461.4|198311.4|460
1610944500000|2021-01-18 04:35:00|198495.8|198345.8|198524.1|198374.1|198566.5|198416.5|198495.8|198345.8|419
1610944800000|2021-01-18 04:40:00|198524.3|198374.3|198528.6|198378.6|198559.9|198409.9|198515.3|198365.3|361
1610945100000|2021-01-18 04:45:00|198528.4|198378.4|198527.9|198377.9|198593.8|198443.8|198516.2|198366.2|370
1610945400000|2021-01-18 04:50:00|198526.7|198376.7|198557.1|198407.1|198567.6|198417.6|198517.8|198367.8|370
1610945700000|2021-01-18 04:55:00|198557.7|198407.7|198503.2|198353.2|198557.7|198407.7|198465.4|198315.4|451
1610946000000|2021-01-18 05:00:00|198494.7|198344.7|198483.6|198333.6|198510.1|198360.1|198476.4|198326.4|394
1610946300000|2021-01-18 05:05:00|198484.1|198334.1|198500.7|198350.7|198551.6|198401.6|198474.6|198324.6|390
1610946600000|2021-01-18 05:10:00|198498|198348|198457.4|198307.4|198532.1|198382.1|198456.8|198306.8|468
1610946900000|2021-01-18 05:15:00|198460.6|198310.6|198510.1|198360.1|198527.8|198377.8|198459.6|198309.6|498
1610947200000|2021-01-18 05:20:00|198516.8|198366.8|198531.8|198381.8|198552|198402|198500.8|198350.8|524
1610947500000|2021-01-18 05:25:00|198531.7|198381.7|198477.8|198327.8|198537.2|198387.2|198455.7|198305.7|652
1610947800000|2021-01-18 05:30:00|198474.1|198324.1|198476.3|198326.3|198515.2|198365.2|198445.1|198295.1|501
1610948100000|2021-01-18 05:35:00|198476.7|198326.7|198411.1|198261.1|198496.7|198346.7|198405.8|198255.8|601
1610948400000|2021-01-18 05:40:00|198412.3|198262.3|198467.8|198317.8|198469.3|198319.3|198371.8|198221.8|441
1610948700000|2021-01-18 05:45:00|198467.4|198317.4|198455.9|198305.9|198507.2|198357.2|198442.2|198292.2|599
1610949000000|2021-01-18 05:50:00|198460.2|198310.2|198483.5|198333.5|198502.2|198352.2|198457.4|198307.4|529
1610949300000|2021-01-18 05:55:00|198482.9|198332.9|198477.5|198327.5|198491.9|198341.9|198434.1|198284.1|485
1610949600000|2021-01-18 06:00:00|198477.1|198327.1|198340.8|198190.8|198497.3|198347.3|198335.6|198185.6|586
1610949900000|2021-01-18 06:05:00|198341.9|198191.9|198413.8|198263.8|198461.4|198311.4|198338.6|198188.6|547
1610950200000|2021-01-18 06:10:00|198414.6|198264.6|198413.4|198263.4|198429.8|198279.8|198367.7|198217.7|481
1610950500000|2021-01-18 06:15:00|198393.4|198243.4|198404.9|198254.9|198434.6|198284.6|198384.4|198234.4|459
1610950800000|2021-01-18 06:20:00|198403.1|198253.1|198409.6|198259.6|198423.4|198273.4|198383.1|198233.1|467
1610951100000|2021-01-18 06:25:00|198408.6|198258.6|198331.3|198181.3|198410.6|198260.6|198316.9|198166.9|497
1610951400000|2021-01-18 06:30:00|198331.5|198181.5|198326.9|198176.9|198349.3|198199.3|198315.2|198165.2|357
1610951700000|2021-01-18 06:35:00|198327.9|198177.9|198512.6|198362.6|198524.8|198374.8|198327.9|198177.9|533
1610952000000|2021-01-18 06:40:00|198514.5|198364.5|198471.6|198321.6|198516.5|198366.5|198436.1|198286.1|421
1610952300000|2021-01-18 06:45:00|198478.8|198328.8|198507.4|198357.4|198512.3|198362.3|198454.8|198304.8|347
1610952600000|2021-01-18 06:50:00|198502.7|198352.7|198594.2|198444.2|198645.9|198495.9|198493.4|198343.4|476
1610952900000|2021-01-18 06:55:00|198596.1|198446.1|198492.1|198342.1|198596.1|198446.1|198439.4|198289.4|433
1610953200000|2021-01-18 07:00:00|198489.3|198339.3|198396.5|198246.5|198594.4|198444.4|198364.6|198214.6|560
1610953500000|2021-01-18 07:05:00|198396.7|198246.7|198437.7|198287.7|198524.9|198374.9|198390.3|198240.3|652
1610953800000|2021-01-18 07:10:00|198441.2|198291.2|198515.8|198365.8|198526.7|198376.7|198381.5|198231.5|674
1610954100000|2021-01-18 07:15:00|198517.1|198367.1|198551.6|198401.6|198681.2|198531.2|198513.9|198363.9|755
1610954400000|2021-01-18 07:20:00|198552.4|198402.4|198690|198540|198698.7|198617.5|198537.2|198387.2|592
1610954700000|2021-01-18 07:25:00|198687.1|198537.1|198840.8|198690.8|198873.7|198723.7|198668.4|198533.3|643
1610955000000|2021-01-18 07:30:00|198845.9|198695.9|198969.9|198819.9|198973.2|198823.2|198835.4|198685.4|712
1610955300000|2021-01-18 07:35:00|198969.2|198819.2|198949.6|198799.6|199050.4|198900.4|198946|198796|654
1610955600000|2021-01-18 07:40:00|198950.4|198800.4|199194.5|199044.5|199293|199143|198950.4|198800.4|737
1610955900000|2021-01-18 07:45:00|199196.9|199046.9|198980|198830|199232.7|199082.7|198956.5|198806.5|778
1610956200000|2021-01-18 07:50:00|198983.4|198833.4|198987.7|198837.7|199033.1|198883.1|198843.5|198693.5|846
1610956500000|2021-01-18 07:55:00|198994.7|198844.7|198967.2|198817.2|199021.7|198871.7|198945.3|198795.3|775
1610956800000|2021-01-18 08:00:00|199007.9|198857.9|198824.2|198674.2|199117.7|198967.7|198787.7|198637.7|968
1610957100000|2021-01-18 08:05:00|198824.6|198674.6|198859.7|198709.7|198902.7|198752.7|198789.3|198639.3|856
1610957400000|2021-01-18 08:10:00|198860.3|198710.3|198949.8|198799.8|198993.6|198843.6|198836.4|198686.4|784
1610957700000|2021-01-18 08:15:00|198948.1|198798.1|199072|198922|199117.2|198967.2|198928.2|198778.2|848
1610958000000|2021-01-18 08:20:00|199071.6|198921.6|199193.2|199043.2|199219.5|199069.5|199026.8|198876.8|863
1610958300000|2021-01-18 08:25:00|199193.7|199043.7|199348|199198|199374.4|199224.4|199190.9|199040.9|932
1610958600000|2021-01-18 08:30:00|199347.5|199197.5|199239.9|199089.9|199373.5|199223.5|199169.4|199019.4|833
1610958900000|2021-01-18 08:35:00|199238|199088|199232.6|199082.6|199273.4|199123.4|199167.4|199017.4|740
1610959200000|2021-01-18 08:40:00|199232.4|199082.4|199310.8|199160.8|199319.3|199169.3|199199.4|199049.4|751
1610959500000|2021-01-18 08:45:00|199308.1|199158.1|199409|199259|199409|199259|199200.4|199050.4|819
1610959800000|2021-01-18 08:50:00|199413.8|199263.8|199484.5|199334.5|199501.8|199351.8|199346.5|199196.5|731
1610960100000|2021-01-18 08:55:00|199483.3|199333.3|199411.5|199261.5|199553.2|199403.2|199361.4|199211.4|794
1610960400000|2021-01-18 09:00:00|199410.6|199260.6|199489.6|199339.6|199530.7|199380.7|199408.9|199258.9|839
1610960700000|2021-01-18 09:05:00|199481.9|199331.9|199523.8|199373.8|199543|199393|199434.6|199284.6|813
1610961000000|2021-01-18 09:10:00|199523.7|199373.7|199570.1|199420.1|199650.5|199500.5|199521|199371|809
1610961300000|2021-01-18 09:15:00|199569|199419|199523.6|199373.6|199617.4|199467.4|199433.1|199283.1|719
1610961600000|2021-01-18 09:20:00|199522.5|199372.5|199643.6|199493.6|199652.6|199502.6|199503.4|199353.4|719
1610961900000|2021-01-18 09:25:00|199642.1|199492.1|199597.1|199447.1|199643.8|199493.8|199549|199399|698
1610962200000|2021-01-18 09:30:00|199596.9|199446.9|199606.1|199456.1|199707.4|199557.4|199573.8|199423.8|718
1610962500000|2021-01-18 09:35:00|199597.1|199447.1|199600.9|199450.9|199666.8|199516.8|199541.8|199428.5|760
1610962800000|2021-01-18 09:40:00|199601.3|199451.3|199599.7|199449.7|199712.2|199562.2|199585.9|199435.9|683
1610963100000|2021-01-18 09:45:00|199603.6|199453.6|199695.2|199545.2|199719.3|199569.3|199518.2|199368.2|749
1610963400000|2021-01-18 09:50:00|199696.2|199546.2|199674.6|199524.6|199707.2|199557.2|199640.9|199490.9|619
1610963700000|2021-01-18 09:55:00|199673.2|199523.2|199682.5|199532.5|199734.8|199609.5|199657.6|199507.6|619
1610964000000|2021-01-18 10:00:00|199683.1|199533.1|199669.3|199519.3|199745.4|199595.4|199668|199518|825
1610964300000|2021-01-18 10:05:00|199670.8|199520.8|199607.2|199457.2|199684.6|199534.6|199602.1|199452.1|682
1610964600000|2021-01-18 10:10:00|199606.1|199456.1|199539.5|199389.5|199636.8|199486.8|199498.9|199348.9|708
1610964900000|2021-01-18 10:15:00|199540.8|199390.8|199518.8|199368.8|199624.8|199474.8|199503.1|199353.1|763
1610965200000|2021-01-18 10:20:00|199518.2|199368.2|199470.3|199320.3|199538.8|199388.8|199430.7|199280.7|735
1610965500000|2021-01-18 10:25:00|199470.2|199320.2|199487|199337|199538.7|199388.7|199359|199209|818
1610965800000|2021-01-18 10:30:00|199484.5|199334.5|199528|199378|199603.1|199453.1|199483.3|199333.3|841
1610966100000|2021-01-18 10:35:00|199524.9|199374.9|199522.9|199372.9|199539.6|199389.6|199438.1|199288.1|760
1610966400000|2021-01-18 10:40:00|199516.3|199366.3|199362|199212|199516.3|199366.3|199354.1|199204.1|673
1610966700000|2021-01-18 10:45:00|199363.9|199213.9|199291|199141|199411.3|199261.3|199274.6|199124.6|736
1610967000000|2021-01-18 10:50:00|199290|199140|199164.8|199014.8|199389|199239|199161.3|199011.3|743
1610967300000|2021-01-18 10:55:00|199165|199015|199175.5|199025.5|199217.6|199067.6|199086|198936|691
1610967600000|2021-01-18 11:00:00|199178.4|199028.4|199132.7|198982.7|199267.1|199117.1|199129.9|198979.9|780
1610967900000|2021-01-18 11:05:00|199132.8|198982.8|199020.1|198870.1|199249.2|199099.2|199017.5|198867.5|862
1610968200000|2021-01-18 11:10:00|199022.5|198872.5|198940.1|198790.1|199082.9|198932.9|198831.9|198681.9|861
1610968500000|2021-01-18 11:15:00|198930.7|198780.7|198898|198748|199039.6|198889.6|198889.9|198739.9|756
1610968800000|2021-01-18 11:20:00|198898.7|198748.7|198977.9|198827.9|198995.8|198845.8|198867.2|198717.2|692
1610969100000|2021-01-18 11:25:00|198978.4|198828.4|198996.6|198846.6|199005|198855|198930.2|198780.2|704
1610969400000|2021-01-18 11:30:00|198999|198849|198944.6|198794.6|199051|198901|198918.6|198768.6|757
1610969700000|2021-01-18 11:35:00|198942.3|198792.3|198934.5|198784.5|198953.9|198803.9|198909.6|198759.6|719
1610970000000|2021-01-18 11:40:00|198937.9|198787.9|198957.6|198807.6|198980.7|198830.7|198911.6|198761.6|666
1610970300000|2021-01-18 11:45:00|198958|198808|199029.1|198879.1|199041|198891|198949.7|198799.7|705
1610970600000|2021-01-18 11:50:00|199025.4|198875.4|199069.8|198919.8|199148.2|198998.2|199005.6|198855.6|665
1610970900000|2021-01-18 11:55:00|199071.4|198921.4|199039.8|198889.8|199081.4|198931.4|199034.8|198884.8|500
1610971200000|2021-01-18 12:00:00|199029.4|198879.4|198964.4|198814.4|199029.4|198879.4|198801.2|198651.2|724
1610971500000|2021-01-18 12:05:00|198964.6|198814.6|198831.3|198681.3|198970.9|198820.9|198796|198646|861
1610971800000|2021-01-18 12:10:00|198830.9|198680.9|198864.8|198714.8|198902.4|198752.4|198765.1|198615.1|764
1610972100000|2021-01-18 12:15:00|198863.6|198713.6|198892.8|198742.8|198899.1|198749.1|198830.6|198680.6|790
1610972400000|2021-01-18 12:20:00|198892.7|198742.7|198783.9|198633.9|198893.7|198743.7|198641|198491|780
1610972700000|2021-01-18 12:25:00|198783.3|198633.3|198859.2|198709.2|198865.1|198715.1|198697.9|198557.1|722
1610973000000|2021-01-18 12:30:00|198860|198710|198963.2|198813.2|198973.8|198823.8|198752|198649.7|792
1610973300000|2021-01-18 12:35:00|198962.8|198812.8|198864.3|198714.3|198972.8|198822.8|198803.9|198653.9|831
1610973600000|2021-01-18 12:40:00|198864.5|198714.5|198951|198801|198958.8|198829.6|198823.5|198673.5|648
1610973900000|2021-01-18 12:45:00|198949.6|198799.6|198966.3|198816.3|198996.4|198882.2|198877.1|198727.1|761
1610974200000|2021-01-18 12:50:00|198963.1|198813.1|198970.2|198820.2|199007.7|198857.7|198911.4|198761.4|809
1610974500000|2021-01-18 12:55:00|198971.9|198821.9|199045|198895|199098.8|198954.9|198965.7|198815.7|868
1610974800000|2021-01-18 13:00:00|199044.3|198894.3|198909.9|198759.9|199115.2|198965.2|198885.8|198735.8|959
1610975100000|2021-01-18 13:05:00|198913.3|198763.3|198982.2|198832.2|199029.1|198879.1|198874.3|198724.3|821
1610975400000|2021-01-18 13:10:00|198982.3|198832.3|198853.1|198703.1|198995.3|198845.3|198847.3|198697.3|787
1610975700000|2021-01-18 13:15:00|198849.8|198699.8|198917.4|198767.4|198961.7|198811.7|198849.8|198699.8|828
1610976000000|2021-01-18 13:20:00|198929.8|198779.8|198751.3|198601.3|198936.5|198791.3|198739.7|198589.7|808
1610976300000|2021-01-18 13:25:00|198749.8|198599.8|198913.2|198763.2|198914.9|198764.9|198730.4|198580.4|786
1610976600000|2021-01-18 13:30:00|198913.4|198763.4|198735.4|198585.4|198919.3|198769.3|198685.5|198570.5|742
1610976900000|2021-01-18 13:35:00|198735|198585|198653|198503|198739|198600.7|198625.8|198475.8|815
1610977200000|2021-01-18 13:40:00|198654|198504|198801.3|198651.3|198806.2|198656.2|198538.8|198388.8|734
1610977500000|2021-01-18 13:45:00|198798.6|198648.6|198720.9|198570.9|198812|198692.9|198676|198564.3|824
1610977800000|2021-01-18 13:50:00|198723.9|198573.9|198562|198412|198734.3|198584.3|198562|198412|760
1610978100000|2021-01-18 13:55:00|198554.8|198404.8|198692.5|198542.5|198709.9|198610.8|198526.1|198376.1|771
1610978400000|2021-01-18 14:00:00|198687.5|198537.5|198660.5|198510.5|198820.4|198694.8|198628.9|198482.7|771
1610978700000|2021-01-18 14:05:00|198663.2|198513.2|198694|198544|198741.7|198622.5|198647.3|198497.3|697
1610979000000|2021-01-18 14:10:00|198694.5|198544.5|198839.9|198689.9|198886|198736|198692.1|198542.1|706
1610979300000|2021-01-18 14:15:00|198826.5|198676.5|198769.8|198619.8|198832.7|198682.7|198717.2|198567.2|699
1610979600000|2021-01-18 14:20:00|198769.1|198619.1|198490.1|198340.1|198847.3|198697.3|198490.1|198340.1|758
1610979900000|2021-01-18 14:25:00|198490.2|198340.2|198396.3|198246.3|198497.6|198384.9|198330.7|198180.7|752
1610980200000|2021-01-18 14:30:00|198395.9|198245.9|198508.1|198358.1|198549.2|198399.2|198388.6|198238.6|868
1610980500000|2021-01-18 14:35:00|198506.1|198356.1|198428.1|198278.1|198535|198385|198321.1|198217.8|744
1610980800000|2021-01-18 14:40:00|198428.5|198278.5|198501.2|198351.2|198515.9|198407.8|198265.4|198144.1|798
1610981100000|2021-01-18 14:45:00|198501.7|198351.7|198334.5|198184.5|198501.7|198351.7|198219.9|198069.9|828
1610981400000|2021-01-18 14:50:00|198336|198186|198301.9|198151.9|198337.1|198221.9|198231.5|198081.5|820
1610981700000|2021-01-18 14:55:00|198302.2|198152.2|198280.6|198130.6|198380.1|198242.9|198234.2|198092.4|818
1610982000000|2021-01-18 15:00:00|198284.4|198134.4|198322.9|198172.9|198387.6|198276|198255.8|198105.8|773
1610982300000|2021-01-18 15:05:00|198323.2|198173.2|198341.3|198191.3|198388.3|198238.3|198264.9|198124.1|662
1610982600000|2021-01-18 15:10:00|198342.1|198192.1|198387.7|198237.7|198422.6|198313.3|198327.5|198177.5|668
1610982900000|2021-01-18 15:15:00|198386.5|198236.5|198395.7|198245.7|198442.2|198352|198328.2|198185.8|792
1610983200000|2021-01-18 15:20:00|198394.9|198244.9|198318|198168|198398.2|198248.2|198264.6|198149.1|572
1610983500000|2021-01-18 15:25:00|198322.5|198172.5|198416.6|198266.6|198473.3|198323.3|198205.2|198094.3|767
1610983800000|2021-01-18 15:30:00|198413.3|198263.3|198246.5|198096.5|198418.4|198268.4|198242.3|198092.3|730
1610984100000|2021-01-18 15:35:00|198251.8|198101.8|197993.9|197843.9|198258.5|198158.7|197989.4|197839.4|774
1610984400000|2021-01-18 15:40:00|197992.5|197842.5|198067.3|197917.3|198123.7|198016.9|197992.5|197842.5|696
1610984700000|2021-01-18 15:45:00|198067|197917|198038.4|197888.4|198074|197968.6|197956.1|197817.4|657
1610985000000|2021-01-18 15:50:00|198038.2|197888.2|197789.1|197639.1|198040.9|197890.9|197781.4|197631.4|764
1610985300000|2021-01-18 15:55:00|197790|197640|197290.6|197140.6|197797|197684.2|197156|197006|1107
1610985600000|2021-01-18 16:00:00|197287.4|197137.4|197378.2|197228.2|197411.3|197311.6|197151.5|197001.5|964
1610985900000|2021-01-18 16:05:00|197376.4|197226.4|197329.2|197179.2|197470.8|197338.5|197256.6|197155|784
1610986200000|2021-01-18 16:10:00|197329.4|197179.4|197365.6|197215.6|197411.3|197261.3|197309|197159|707
1610986500000|2021-01-18 16:15:00|197366.3|197216.3|197476.2|197326.2|197476.6|197326.6|197292|197189.9|619
1610986800000|2021-01-18 16:20:00|197476.3|197326.3|197373.8|197223.8|197487.6|197337.6|197297.8|197174.6|592
1610987100000|2021-01-18 16:25:00|197370.5|197220.5|197438.3|197288.3|197447.1|197303.2|197302.9|197171.7|641
1610987400000|2021-01-18 16:30:00|197438.4|197288.4|197379.7|197229.7|197456.5|197308.8|197358.8|197220.6|727
1610987700000|2021-01-18 16:35:00|197381.5|197231.5|197487.8|197337.8|197530.6|197416.6|197376.7|197226.7|630
1610988000000|2021-01-18 16:40:00|197487.4|197337.4|197518.6|197368.6|197521|197371|197434.4|197284.4|594
1610988300000|2021-01-18 16:45:00|197521.4|197371.4|197504.7|197354.7|197541.2|197391.2|197416.2|197266.2|685
1610988600000|2021-01-18 16:50:00|197506.2|197356.2|197533.6|197383.6|197550.8|197400.8|197477.3|197327.3|572
1610988900000|2021-01-18 16:55:00|197535.5|197385.5|197545.9|197395.9|197583.6|197433.6|197527.1|197377.1|554
1610989200000|2021-01-18 17:00:00|197544.3|197394.3|197477.8|197327.8|197544.3|197394.3|197476.5|197326.5|605
1610989500000|2021-01-18 17:05:00|197480.2|197330.2|197496.1|197346.1|197499.2|197349.2|197474.4|197324.4|502
1610989800000|2021-01-18 17:10:00|197495.8|197345.8|197489.2|197339.2|197522.5|197372.5|197415.3|197305.1|332
1610990100000|2021-01-18 17:15:00|197495.5|197345.5|197572|197422|197613|197463|197462|197330.9|436
1610990400000|2021-01-18 17:20:00|197574.8|197424.8|197476.6|197326.6|197577.9|197427.9|197429.8|197315.5|515
1610990700000|2021-01-18 17:25:00|197473.5|197323.5|197514.2|197364.2|197517.7|197383.5|197428.6|197302.8|505
1610991000000|2021-01-18 17:30:00|197514.7|197364.7|197482.4|197332.4|197514.7|197364.7|197437.4|197287.4|553
1610991300000|2021-01-18 17:35:00|197481.4|197331.4|197414.4|197264.4|197526|197376|197411.9|197261.9|575
1610991600000|2021-01-18 17:40:00|197412.9|197262.9|197385.3|197235.3|197447.2|197297.2|197379.2|197229.2|492
1610991900000|2021-01-18 17:45:00|197384.8|197234.8|197319.9|197169.9|197397.8|197247.8|197310.3|197160.3|524
1610992200000|2021-01-18 17:50:00|197322.4|197172.4|197250|197100|197349.8|197199.8|197230.9|197080.9|688
1610992500000|2021-01-18 17:55:00|197249.2|197099.2|197216.7|197066.7|197252.6|197159.8|197157.1|197041.4|588
1610992800000|2021-01-18 18:00:00|197218.2|197068.2|197125.3|196975.3|197232.1|197082.1|197073.9|196923.9|636
1610993100000|2021-01-18 18:05:00|197122.2|196972.2|197150.8|197000.8|197172.9|197022.9|197075|196925|622
1610993400000|2021-01-18 18:10:00|197151.6|197001.6|197140.7|196990.7|197162.8|197012.8|197136.4|196986.4|474
1610993700000|2021-01-18 18:15:00|197141|196991|197146.6|196996.6|197158|197008|197121.5|196971.5|496
1610994000000|2021-01-18 18:20:00|197141.5|196991.5|197150.9|197000.9|197173|197040.9|197090.9|196991|565
1610994300000|2021-01-18 18:25:00|197152.5|197002.5|197189.3|197039.3|197195.9|197045.9|197146.2|196996.2|680
1610994600000|2021-01-18 18:30:00|197191.5|197041.5|197244.6|197094.6|197314.6|197164.6|197186.3|197036.3|780
1610994900000|2021-01-18 18:35:00|197244.4|197094.4|197225.3|197075.3|197251.7|197101.7|197193.9|197043.9|685
1610995200000|2021-01-18 18:40:00|197224.7|197074.7|197203.9|197053.9|197233.3|197083.3|197182.2|197032.2|608
1610995500000|2021-01-18 18:45:00|197204.9|197054.9|197238.3|197088.3|197244.1|197094.1|197196.8|197046.8|654
1610995800000|2021-01-18 18:50:00|197237.6|197087.6|197208.9|197058.9|197266.4|197116.4|197189.8|197039.8|615
1610996100000|2021-01-18 18:55:00|197194.1|197044.1|197181.9|197031.9|197222.4|197072.4|197171.8|197021.8|612
1610996400000|2021-01-18 19:00:00|197168.3|197018.3|197194|197044|197221.1|197071.1|197167.9|197017.9|687
1610996700000|2021-01-18 19:05:00|197193.9|197043.9|197215.9|197065.9|197225.9|197075.9|197173.4|197023.4|582
1610997000000|2021-01-18 19:10:00|197216.3|197066.3|197221.1|197071.1|197236|197086|197205.8|197055.8|529
1610997300000|2021-01-18 19:15:00|197222.1|197072.1|197250.4|197100.4|197266.6|197116.6|197192.8|197042.8|501
1610997600000|2021-01-18 19:20:00|197251.2|197101.2|197254.4|197104.4|197283.6|197133.6|197184|197034|780
1610997900000|2021-01-18 19:25:00|197243|197093|197185.2|197035.2|197252.7|197102.7|197171.4|197021.4|757
1610998200000|2021-01-18 19:30:00|197190.3|197040.3|197198.3|197048.3|197226.4|197076.4|197158.7|197008.7|564
1610998500000|2021-01-18 19:35:00|197198.4|197048.4|197194.9|197044.9|197219.5|197069.5|197180.3|197030.3|344
1610998800000|2021-01-18 19:40:00|197194.3|197044.3|197193.3|197043.3|197227|197077|197179.2|197029.2|521
1610999100000|2021-01-18 19:45:00|197189.1|197039.1|197212.6|197062.6|197230.6|197080.6|197153.4|197003.4|519
1610999400000|2021-01-18 19:50:00|197212|197062|197178.6|197028.6|197255.5|197105.5|197175.6|197025.6|633
1610999700000|2021-01-18 19:55:00|197192.8|197042.8|197211.9|197061.9|197249.2|197099.2|197172.3|197022.3|615
1611000000000|2021-01-18 20:00:00|197213.9|197063.9|197209|197059|197242.8|197092.8|197202.7|197052.7|403
1611000300000|2021-01-18 20:05:00|197216.5|197066.5|197203.7|197053.7|197233.2|197083.2|197200.6|197050.6|420
1611000600000|2021-01-18 20:10:00|197201.6|197051.6|197128.2|196978.2|197237.8|197087.8|197113.7|196963.7|558
1611000900000|2021-01-18 20:15:00|197135.9|196985.9|197132.8|196982.8|197160.5|197010.5|197098.4|196948.4|491
1611001200000|2021-01-18 20:20:00|197161.9|197011.9|197134.7|196984.7|197165.5|197015.5|197124.4|196974.4|560
1611001500000|2021-01-18 20:25:00|197125.4|196975.4|197120.6|196970.6|197137|196987|197109.7|196959.7|466
1611001800000|2021-01-18 20:30:00|197121.4|196971.4|197012.2|196862.2|197171.3|197021.3|196962.8|196812.8|579
1611002100000|2021-01-18 20:35:00|197010.2|196860.2|197189.2|197039.2|197556.4|197237.4|196991|196841|684
1611002400000|2021-01-18 20:40:00|197189.5|197039.5|197252.3|197102.3|197265.2|197115.2|197183.4|197033.4|594
1611002700000|2021-01-18 20:45:00|197250.8|197100.8|197242.3|197092.3|197272.6|197122.6|197134.1|196984.1|510
1611003000000|2021-01-18 20:50:00|197237.2|197087.2|196995.1|196845.1|197270.7|197120.7|196992.8|196842.8|634
1611003300000|2021-01-18 20:55:00|196995.2|196845.2|196809.7|196659.7|197306.2|197093.3|196744.2|196486.1|770
1611003600000|2021-01-18 21:00:00|196815.9|196665.9|196869.3|196719.3|197205.7|196919.9|196642.1|196434.4|774
1611003900000|2021-01-18 21:05:00|196866.4|196716.4|196844.2|196694.2|197115|196796|196818.3|196651.7|555
1611004200000|2021-01-18 21:10:00|196846|196696|196945.1|196795.1|197041.1|196819.5|196824.5|196674.5|624
1611004500000|2021-01-18 21:15:00|196946.2|196796.2|196859.3|196709.3|197017.6|196818.6|196828.6|196678.6|501
1611004800000|2021-01-18 21:20:00|196853.8|196703.8|196867.8|196717.8|196891.7|196741.7|196828.2|196678.2|511
1611005100000|2021-01-18 21:25:00|196867.4|196717.4|196945.9|196795.9|197009.8|196824.8|196853.2|196703.2|624
1611005400000|2021-01-18 21:30:00|196934.9|196784.9|196955.3|196805.3|197082.4|196836.7|196887.8|196672.4|585
1611005700000|2021-01-18 21:35:00|196952.5|196802.5|196989.5|196839.5|197071.5|196859|196938|196703.7|422
1611006000000|2021-01-18 21:40:00|196985.6|196835.6|196982.4|196832.4|197058.8|196888.7|196923.7|196631.1|340
1611006300000|2021-01-18 21:45:00|196963|196813|196958.6|196808.6|197108|196856.3|196942.2|196659.8|276
1611006600000|2021-01-18 21:50:00|196968.7|196818.7|197056.5|196737.5|197117.5|196843.5|196960.5|196655.2|395
1611006900000|2021-01-18 21:55:00|197055.5|196736.5|197064.3|196745.3|197078.1|196759.1|196970.4|196651.4|291
1611007200000|2021-01-18 22:00:00|197070.5|196751.5|197006.3|196687.3|197099.5|196780.5|196989.3|196670.3|45
1611007500000|2021-01-18 22:05:00|197030.6|196711.6|197007.2|196688.2|197046.9|196785|196892.8|196595.5|158
1611007800000|2021-01-18 22:10:00|196968.1|196649.1|197092.5|196773.5|197168.6|196849.6|196906.3|196587.3|225
1611008100000|2021-01-18 22:15:00|197140.4|196821.4|196979.3|196660.3|197157.9|196838.9|196954.3|196635.3|278
1611008400000|2021-01-18 22:20:00|197001.8|196682.8|196973|196654|197038.6|196719.6|196957.4|196638.4|198
1611008700000|2021-01-18 22:25:00|196973.2|196654.2|197013.9|196694.9|197018|196709.9|196941.5|196622.5|159
1611009000000|2021-01-18 22:30:00|196974.9|196655.9|197002.6|196704.6|197018.3|196796.6|196934.9|196644.4|186
1611009300000|2021-01-18 22:35:00|197002.8|196704.4|197003.3|196684.3|197021.9|196795.9|196945.9|196669.4|211
1611009600000|2021-01-18 22:40:00|197001.5|196682.5|197049.2|196730.2|197066.4|196747.4|196991.8|196672.8|256
1611009900000|2021-01-18 22:45:00|197036.9|196717.9|197045.3|196726.3|197080.8|196761.8|196994.7|196679.8|283
1611010200000|2021-01-18 22:50:00|197045.1|196726.1|197021.7|196702.7|197081|196762|196993.9|196677.2|319
1611010500000|2021-01-18 22:55:00|197029|196712.3|196999.6|196680.6|197072.9|196753.9|196972.6|196656.6|262
1611010800000|2021-01-18 23:00:00|196994.2|196675.2|196878.2|196728.2|197008.8|196805.2|196847.1|196670.3|586
1611011100000|2021-01-18 23:05:00|196886.6|196736.6|196927.5|196777.5|197049.4|196787.4|196868.5|196709|459
1611011400000|2021-01-18 23:10:00|196934.5|196784.5|196909.6|196759.6|196963.8|196813.8|196908.1|196758.1|369
1611011700000|2021-01-18 23:15:00|196909.2|196759.2|197000.7|196850.7|197010.4|196860.4|196896.2|196746.2|456
1611012000000|2021-01-18 23:20:00|197008.2|196858.2|197043.8|196893.8|197055.7|196905.7|196981.5|196831.5|404
1611012300000|2021-01-18 23:25:00|197043.7|196893.7|197003.3|196853.3|197044.7|196894.7|196998.7|196848.7|276
1611012600000|2021-01-18 23:30:00|197003.4|196853.4|197064.3|196914.3|197073.6|196923.6|196979.2|196829.2|413
1611012900000|2021-01-18 23:35:00|197066.1|196916.1|197026.3|196876.3|197084.5|196934.5|197014.3|196864.3|311
1611013200000|2021-01-18 23:40:00|197025.5|196875.5|197059|196909|197132.5|196982.5|197025.5|196875.5|321
1611013500000|2021-01-18 23:45:00|197060.9|196910.9|197030.3|196880.3|197060.9|196910.9|197025|196875|441
1611013800000|2021-01-18 23:50:00|197030.5|196880.5|197101.7|196951.7|197107.7|196957.7|197023|196873|512
1611014100000|2021-01-18 23:55:00|197101.1|196951.1|197028.3|196878.3|197102.2|196952.2|197022.9|196872.9|502
1611014400000|2021-01-19 00:00:00|197034.8|196884.8|196950|196800|197051.1|196901.1|196904|196754|528
1611014700000|2021-01-19 00:05:00|196950.3|196800.3|196952.5|196802.5|196982.4|196832.4|196937.3|196787.3|389
1611015000000|2021-01-19 00:10:00|196950.6|196800.6|196933.6|196783.6|196950.8|196800.8|196825.5|196675.5|458
1611015300000|2021-01-19 00:15:00|196933.2|196783.2|196690.1|196540.1|196940.1|196790.1|196628.1|196478.1|593
1611015600000|2021-01-19 00:20:00|196696.5|196546.5|196831.9|196681.9|196837.1|196687.1|196679.2|196529.2|512
1611015900000|2021-01-19 00:25:00|196831.1|196681.1|196830.6|196680.6|196841.3|196691.3|196784.6|196634.6|526
1611016200000|2021-01-19 00:30:00|196824.3|196674.3|196825.6|196675.6|196840.8|196690.8|196789|196639|437
1611016500000|2021-01-19 00:35:00|196819.3|196669.3|196676.2|196526.2|196840.1|196690.1|196642.7|196492.7|598
1611016800000|2021-01-19 00:40:00|196675.1|196525.1|196702|196552|196708.6|196558.6|196614.7|196464.7|673
1611017100000|2021-01-19 00:45:00|196701.8|196551.8|196723|196573|196726.1|196576.1|196669.8|196519.8|523
1611017400000|2021-01-19 00:50:00|196722.6|196572.6|196731.7|196581.7|196782.6|196632.6|196710.3|196560.3|379
1611017700000|2021-01-19 00:55:00|196732|196582|196728|196578|196775.6|196625.6|196712.6|196562.6|500
1611018000000|2021-01-19 01:00:00|196733.1|196583.1|196698.9|196548.9|196733.3|196583.3|196672.1|196522.1|546
1611018300000|2021-01-19 01:05:00|196698.3|196548.3|196671.9|196521.9|196712.2|196562.2|196665.3|196515.3|613
1611018600000|2021-01-19 01:10:00|196672.4|196522.4|196669.2|196519.2|196689.5|196539.5|196659.1|196509.1|558
1611018900000|2021-01-19 01:15:00|196668.4|196518.4|196643.7|196493.7|196691.9|196541.9|196626.3|196476.3|645
1611019200000|2021-01-19 01:20:00|196647.2|196497.2|196610.2|196460.2|196658.2|196508.2|196605|196455|515
1611019500000|2021-01-19 01:25:00|196610|196460|196580.6|196430.6|196629.4|196479.4|196563.2|196413.2|481
1611019800000|2021-01-19 01:30:00|196595.2|196445.2|196566.3|196416.3|196602|196452|196541.8|196391.8|677
1611020100000|2021-01-19 01:35:00|196563|196413|196566.9|196416.9|196574.3|196424.3|196533.4|196383.4|644
1611020400000|2021-01-19 01:40:00|196566.7|196416.7|196565.5|196415.5|196613.8|196463.8|196556.9|196406.9|543
1611020700000|2021-01-19 01:45:00|196565.4|196415.4|196647.6|196497.6|196702.5|196552.5|196553.7|196403.7|598
1611021000000|2021-01-19 01:50:00|196646.6|196496.6|196544|196394|196653.3|196503.3|196539.9|196389.9|587
1611021300000|2021-01-19 01:55:00|196545.2|196395.2|196598.1|196448.1|196601.9|196471.5|196521.5|196386|559
1611021600000|2021-01-19 02:00:00|196598.3|196448.3|196619.2|196469.2|196658.3|196508.3|196594.5|196444.5|562
1611021900000|2021-01-19 02:05:00|196620.9|196470.9|196677|196527|196687|196537|196593.3|196443.3|464
1611022200000|2021-01-19 02:10:00|196668.8|196518.8|196670.9|196520.9|196710.8|196560.8|196665.6|196515.6|403
1611022500000|2021-01-19 02:15:00|196661.6|196511.6|196607.3|196457.3|196684.5|196534.5|196605.2|196455.2|470
1611022800000|2021-01-19 02:20:00|196607.1|196457.1|196578.9|196428.9|196613.2|196463.2|196552.2|196402.2|473
1611023100000|2021-01-19 02:25:00|196582.5|196432.5|196608.4|196458.4|196611.2|196461.2|196560.3|196410.3|412
1611023400000|2021-01-19 02:30:00|196607.7|196457.7|196590.1|196440.1|196622.7|196472.7|196559.1|196409.1|549
1611023700000|2021-01-19 02:35:00|196590.6|196440.6|196637.5|196487.5|196638.2|196488.2|196575.9|196425.9|405
1611024000000|2021-01-19 02:40:00|196637.4|196487.4|196612.6|196462.6|196641|196491|196608.7|196458.7|411
1611024300000|2021-01-19 02:45:00|196611.9|196461.9|196647.9|196497.9|196648.7|196498.7|196584.3|196434.3|458
1611024600000|2021-01-19 02:50:00|196644.5|196494.5|196630.7|196480.7|196659.5|196509.5|196627.2|196477.2|395
1611024900000|2021-01-19 02:55:00|196632.9|196482.9|196659.6|196509.6|196669.8|196519.8|196626.1|196476.1|423
1611025200000|2021-01-19 03:00:00|196659.7|196509.7|196750.4|196600.4|196772.1|196622.1|196656.6|196506.6|542
1611025500000|2021-01-19 03:05:00|196751|196601|196765.4|196615.4|196773.8|196623.8|196719|196569|448
1611025800000|2021-01-19 03:10:00|196764.9|196614.9|196734.3|196584.3|196786.3|196636.3|196729.9|196579.9|559
1611026100000|2021-01-19 03:15:00|196728.3|196578.3|196768|196618|196784.2|196634.2|196714.6|196564.6|499
1611026400000|2021-01-19 03:20:00|196767.7|196617.7|196696.2|196546.2|196769.1|196619.1|196692.5|196542.5|550
1611026700000|2021-01-19 03:25:00|196690.2|196540.2|196615.7|196465.7|196698.9|196548.9|196595.8|196445.8|629
1611027000000|2021-01-19 03:30:00|196616.7|196466.7|196602.3|196452.3|196616.7|196466.7|196540|196390|571
1611027300000|2021-01-19 03:35:00|196602.5|196452.5|196636.2|196486.2|196666.9|196516.9|196599.4|196449.4|479
1611027600000|2021-01-19 03:40:00|196638.9|196488.9|196661.4|196511.4|196680.6|196530.6|196622.9|196472.9|520
1611027900000|2021-01-19 03:45:00|196662.7|196512.7|196667.9|196517.9|196709.5|196559.5|196645.7|196495.7|439
1611028200000|2021-01-19 03:50:00|196667|196517|196636.3|196486.3|196673.7|196523.7|196610.9|196460.9|375
1611028500000|2021-01-19 03:55:00|196636.5|196486.5|196660.3|196510.3|196671.3|196521.3|196615.4|196465.4|407
1611028800000|2021-01-19 04:00:00|196660.4|196510.4|196715|196565|196733.6|196583.6|196652.2|196502.2|498
1611029100000|2021-01-19 04:05:00|196715.4|196565.4|196745.8|196595.8|196777.1|196627.1|196698.9|196548.9|538
1611029400000|2021-01-19 04:10:00|196746.5|196596.5|196754.3|196604.3|196778|196628|196702.3|196552.3|459
1611029700000|2021-01-19 04:15:00|196752.9|196602.9|196771.6|196621.6|196782|196632|196741.3|196591.3|480
1611030000000|2021-01-19 04:20:00|196774|196624|196807.4|196657.4|196819.7|196669.7|196768.4|196618.4|337
1611030300000|2021-01-19 04:25:00|196807.7|196657.7|196920.8|196770.8|196939.5|196789.5|196743.2|196644.9|390
1611030600000|2021-01-19 04:30:00|196919.9|196769.9|196850.7|196700.7|196924.5|196774.5|196809.8|196659.8|453
1611030900000|2021-01-19 04:35:00|196842.4|196692.4|196860.3|196710.3|196902.2|196752.2|196835.9|196685.9|493
1611031200000|2021-01-19 04:40:00|196860.7|196710.7|196776.9|196626.9|196862.3|196712.3|196774.1|196624.1|432
1611031500000|2021-01-19 04:45:00|196773.8|196623.8|196837|196687|196857.2|196707.2|196761.5|196611.5|431
1611031800000|2021-01-19 04:50:00|196833.8|196683.8|196813.9|196663.9|196851.6|196701.6|196806|196656|354
1611032100000|2021-01-19 04:55:00|196815.1|196665.1|196748|196598|196827.6|196677.6|196741.3|196591.3|402
1611032400000|2021-01-19 05:00:00|196748.1|196598.1|196766.7|196616.7|196810.6|196660.6|196734.5|196584.5|525
1611032700000|2021-01-19 05:05:00|196762.7|196612.7|196797.2|196647.2|196804.6|196654.6|196762.7|196612.7|559
1611033000000|2021-01-19 05:10:00|196796.5|196646.5|196831|196681|196841|196691|196785.4|196635.4|470
1611033300000|2021-01-19 05:15:00|196827|196677|196781.3|196631.3|196827.2|196677.2|196749.5|196599.5|542
1611033600000|2021-01-19 05:20:00|196781.2|196631.2|196767.7|196617.7|196817.8|196667.8|196765.6|196615.6|498
1611033900000|2021-01-19 05:25:00|196769.7|196619.7|196842|196692|196842.9|196692.9|196764.9|196614.9|457
1611034200000|2021-01-19 05:30:00|196835.2|196685.2|196890.4|196740.4|196893.8|196743.8|196824.7|196674.7|508
1611034500000|2021-01-19 05:35:00|196889|196739|196896.8|196746.8|196926.6|196776.6|196865.4|196715.4|517
1611034800000|2021-01-19 05:40:00|196900.2|196750.2|196969.3|196819.3|196974.1|196824.1|196880.5|196730.5|455
1611035100000|2021-01-19 05:45:00|196967.2|196817.2|196991|196841|197021.5|196871.5|196935.1|196785.1|534
1611035400000|2021-01-19 05:50:00|196992.6|196842.6|196926.2|196776.2|197013.7|196863.7|196912.6|196762.6|503
1611035700000|2021-01-19 05:55:00|196926.1|196776.1|196892.1|196742.1|196942.5|196792.5|196886.4|196736.4|481
1611036000000|2021-01-19 06:00:00|196889.6|196739.6|196922.2|196772.2|196960|196810|196884.4|196734.4|513
1611036300000|2021-01-19 06:05:00|196921.5|196771.5|196926.8|196776.8|196960.3|196810.3|196905.9|196755.9|471
1611036600000|2021-01-19 06:10:00|196927.6|196777.6|196848.2|196698.2|196930.2|196780.2|196847.4|196697.4|475
1611036900000|2021-01-19 06:15:00|196848|196698|196844.8|196694.8|196867.1|196717.1|196832.1|196682.1|440
1611037200000|2021-01-19 06:20:00|196843|196693|196834.7|196684.7|196878.6|196728.6|196819.4|196669.4|460
1611037500000|2021-01-19 06:25:00|196835.9|196685.9|196857.2|196707.2|196878.8|196728.8|196827.5|196677.5|370
1611037800000|2021-01-19 06:30:00|196864.4|196714.4|196990.9|196840.9|197005.7|196855.7|196861.5|196711.5|506
1611038100000|2021-01-19 06:35:00|196991|196841|197051.4|196901.4|197060.9|196910.9|196987.2|196837.2|427
1611038400000|2021-01-19 06:40:00|197053.8|196903.8|197053.2|196903.2|197067.5|196917.5|197031.7|196881.7|390
1611038700000|2021-01-19 06:45:00|197062.6|196912.6|197023.1|196873.1|197077.7|196927.7|197008.3|196858.3|496
1611039000000|2021-01-19 06:50:00|197023.2|196873.2|196996.9|196846.9|197048.5|196898.5|196981.4|196831.4|481
1611039300000|2021-01-19 06:55:00|196997.1|196847.1|196975|196825|197012.4|196862.4|196970.6|196820.6|462
1611039600000|2021-01-19 07:00:00|196973.8|196823.8|197055.9|196905.9|197063.2|196913.2|196951.4|196801.4|635
1611039900000|2021-01-19 07:05:00|197054.9|196904.9|197071.4|196921.4|197140.6|196990.6|197027.5|196877.5|626
1611040200000|2021-01-19 07:10:00|197069.3|196919.3|197116|196966|197126.1|196976.1|197034.1|196884.1|538
1611040500000|2021-01-19 07:15:00|197115|196965|197165.6|197015.6|197169.5|197019.5|197107.2|196957.2|646
1611040800000|2021-01-19 07:20:00|197161.1|197011.1|197138.2|196988.2|197175.4|197025.4|197030.2|196880.2|691
1611041100000|2021-01-19 07:25:00|197137.1|196987.1|196929.6|196779.6|197138.8|196988.8|196916.5|196766.5|746
1611041400000|2021-01-19 07:30:00|196930.9|196780.9|196933.7|196783.7|197033|196883|196883.5|196733.5|741
1611041700000|2021-01-19 07:35:00|196932.4|196782.4|196813.2|196663.2|196937|196787|196805.6|196655.6|755
1611042000000|2021-01-19 07:40:00|196816.7|196666.7|196727.2|196577.2|196830.6|196680.6|196596|196446|769
1611042300000|2021-01-19 07:45:00|196720.9|196570.9|196654.3|196504.3|196723.8|196589.5|196604.1|196490.8|786
1611042600000|2021-01-19 07:50:00|196654.6|196504.6|196742.8|196592.8|196742.8|196592.8|196584.8|196438.9|714
1611042900000|2021-01-19 07:55:00|196752.7|196602.7|196783.3|196633.3|196841.3|196691.3|196711.9|196561.9|777
1611043200000|2021-01-19 08:00:00|196779|196629|196689.1|196539.1|196815.5|196665.5|196627.1|196477.1|917
1611043500000|2021-01-19 08:05:00|196690.6|196540.6|196773.4|196623.4|196805.9|196655.9|196606.9|196456.9|925
1611043800000|2021-01-19 08:10:00|196772.8|196622.8|196820.4|196670.4|196840.4|196690.4|196745.1|196595.1|846
1611044100000|2021-01-19 08:15:00|196818.7|196668.7|196745.4|196595.4|196827.4|196677.4|196729.5|196579.5|798
1611044400000|2021-01-19 08:20:00|196747.7|196597.7|196816.7|196666.7|196843.7|196693.7|196744.1|196594.1|682
1611044700000|2021-01-19 08:25:00|196823.9|196673.9|196756.7|196606.7|196842.2|196692.2|196717.9|196567.9|768
1611045000000|2021-01-19 08:30:00|196755.5|196605.5|196809.5|196659.5|196843.9|196693.9|196749.3|196599.3|726
1611045300000|2021-01-19 08:35:00|196808.1|196658.1|196847.4|196697.4|196858.7|196752.8|196775.2|196625.2|714
1611045600000|2021-01-19 08:40:00|196850|196700|196846.4|196696.4|196852.5|196746.2|196776.2|196653.6|714
1611045900000|2021-01-19 08:45:00|196845.7|196695.7|196848.7|196698.7|196851.4|196701.4|196786.1|196636.1|670
1611046200000|2021-01-19 08:50:00|196849.2|196699.2|196969.2|196819.2|196991.3|196841.3|196833.7|196683.7|657
1611046500000|2021-01-19 08:55:00|196972.6|196822.6|197252.9|197102.9|197314.5|197164.5|196972.6|196822.6|798
1611046800000|2021-01-19 09:00:00|197261.6|197111.6|197240.9|197090.9|197409.3|197259.3|197215.2|197065.2|794
1611047100000|2021-01-19 09:05:00|197239.3|197089.3|197243.8|197093.8|197248.6|197098.6|197177|197027|773
1611047400000|2021-01-19 09:10:00|197233.2|197083.2|197290.1|197140.1|197342.9|197192.9|197231.4|197081.4|709
1611047700000|2021-01-19 09:15:00|197288.2|197138.2|197193.9|197043.9|197311|197204.2|197180.9|197030.9|661
1611048000000|2021-01-19 09:20:00|197197.2|197047.2|197083|196933|197209.7|197059.7|197053.9|196903.9|656
1611048300000|2021-01-19 09:25:00|197084.1|196934.1|197054.9|196904.9|197116|196966|197042.7|196892.7|676
1611048600000|2021-01-19 09:30:00|197052.4|196902.4|196908|196758|197056.8|196906.8|196814.7|196708.4|657
1611048900000|2021-01-19 09:35:00|196904.1|196754.1|196884.1|196734.1|196967.1|196817.1|196857.7|196707.7|687
1611049200000|2021-01-19 09:40:00|196882.6|196732.6|196703|196553|196901.8|196751.8|196665.7|196515.7|716
1611049500000|2021-01-19 09:45:00|196709.6|196559.6|196587|196437|196714.8|196564.8|196551.8|196401.8|771
1611049800000|2021-01-19 09:50:00|196580.8|196430.8|196606.3|196456.3|196642.3|196492.5|196530.8|196380.8|781
1611050100000|2021-01-19 09:55:00|196606.6|196456.6|196788|196638|196790|196640|196590.1|196440.1|715
1611050400000|2021-01-19 10:00:00|196787.4|196637.4|196841|196691|196878.3|196728.3|196742.1|196592.1|670
1611050700000|2021-01-19 10:05:00|196835.1|196685.1|196821.5|196671.5|196840.9|196690.9|196724.4|196574.4|807
1611051000000|2021-01-19 10:10:00|196821.6|196671.6|196740|196590|196830.5|196680.5|196731.6|196581.6|663
1611051300000|2021-01-19 10:15:00|196741.2|196591.2|196758.5|196608.5|196772.5|196622.5|196701.2|196551.2|729
1611051600000|2021-01-19 10:20:00|196758.7|196608.7|196826.2|196676.2|196826.3|196676.3|196642.8|196492.8|760
1611051900000|2021-01-19 10:25:00|196825.8|196675.8|196810.9|196660.9|196880.8|196730.8|196810.9|196660.9|697
1611052200000|2021-01-19 10:30:00|196804.8|196654.8|196840.7|196690.7|196859.4|196709.4|196774.4|196624.4|692
1611052500000|2021-01-19 10:35:00|196836.2|196686.2|196776.6|196626.6|196883.1|196733.1|196746.3|196596.3|776
1611052800000|2021-01-19 10:40:00|196775.2|196625.2|196715.4|196565.4|196849.7|196699.7|196697.6|196547.6|752
1611053100000|2021-01-19 10:45:00|196716.5|196566.5|196807.2|196657.2|196831.9|196681.9|196686.8|196536.8|740
1611053400000|2021-01-19 10:50:00|196807|196657|196864.9|196714.9|196871.6|196721.6|196725.3|196575.3|745
1611053700000|2021-01-19 10:55:00|196865.9|196715.9|196844.4|196694.4|196971.3|196821.3|196822.8|196672.8|728
1611054000000|2021-01-19 11:00:00|196843.4|196693.4|196707.4|196557.4|196843.4|196693.4|196622|196521.1|683
1611054300000|2021-01-19 11:05:00|196710|196560|196635.3|196485.3|196755.6|196617.9|196610.3|196460.3|678
1611054600000|2021-01-19 11:10:00|196634.8|196484.8|196527.6|196377.6|196659.8|196509.8|196469.7|196360.3|617
1611054900000|2021-01-19 11:15:00|196526.8|196376.8|196565.7|196415.7|196608.3|196458.3|196496.1|196346.1|813
1611055200000|2021-01-19 11:20:00|196565.8|196415.8|196824|196674|196824|196674|196555.8|196405.8|678
1611055500000|2021-01-19 11:25:00|196825.1|196675.1|196692.6|196542.6|196828.5|196678.5|196692.6|196542.6|729
1611055800000|2021-01-19 11:30:00|196683.8|196533.8|196656.9|196506.9|196724.7|196574.7|196656|196506|621
1611056100000|2021-01-19 11:35:00|196657.7|196507.7|196733.1|196583.1|196758|196608|196645.7|196495.7|694
1611056400000|2021-01-19 11:40:00|196734.2|196584.2|196702.7|196552.7|196796.9|196647.4|196690.1|196540.1|625
1611056700000|2021-01-19 11:45:00|196701.9|196551.9|196614|196464|196704.7|196554.7|196612.8|196462.8|595
1611057000000|2021-01-19 11:50:00|196614.2|196464.2|196572.2|196422.2|196634|196484|196564.5|196414.5|647
1611057300000|2021-01-19 11:55:00|196573.8|196423.8|196590.2|196440.2|196599.7|196473.8|196470.7|196320.7|685
1611057600000|2021-01-19 12:00:00|196590.4|196440.4|196716.3|196566.3|196799|196693|196520.5|196370.5|885
1611057900000|2021-01-19 12:05:00|196696.4|196546.4|196420.1|196270.1|196698.4|196548.4|196410.3|196260.3|791
1611058200000|2021-01-19 12:10:00|196418.7|196268.7|196331.9|196181.9|196447.4|196297.4|196232.7|196136.2|713
1611058500000|2021-01-19 12:15:00|196332.6|196182.6|196302.2|196152.2|196350.2|196234|196278.4|196146.7|649
1611058800000|2021-01-19 12:20:00|196301.1|196151.1|196102.8|196052.8|196301.1|196193.3|196022.9|195931.8|824
1611059100000|2021-01-19 12:25:00|196166.1|196016.1|196120.8|195970.8|196218.2|196110|196097.7|195955.9|902
1611059400000|2021-01-19 12:30:00|196121|195971|196329.9|196179.9|196368.7|196243.2|196121|195971|832
1611059700000|2021-01-19 12:35:00|196330.5|196180.5|196289.4|196239.4|196421.6|196304.5|196283.7|196175.8|735
1611060000000|2021-01-19 12:40:00|196290.1|196240.1|196280.3|196130.3|196437.6|196341.2|196246.7|196096.7|696
1611060300000|2021-01-19 12:45:00|196279.7|196129.7|196274.7|196124.7|196357.2|196256.6|196216.3|196116.5|807
1611060600000|2021-01-19 12:50:00|196274.3|196124.3|196152.9|196002.9|196301.1|196206.6|196152.1|196002.1|627
1611060900000|2021-01-19 12:55:00|196153|196003|196154.6|196004.6|196171.1|196075.8|196015|195915.8|839
1611061200000|2021-01-19 13:00:00|196155.2|196005.2|196130.7|196080.7|196394.2|196244.2|196109.7|196000.7|864
1611061500000|2021-01-19 13:05:00|196133.1|196083.1|196092.4|195942.4|196198.3|196097.1|196053.7|195903.7|765
1611061800000|2021-01-19 13:10:00|196092.5|195942.5|196137.9|195987.9|196182.8|196083.5|196013.3|195911.1|731
1611062100000|2021-01-19 13:15:00|196137.3|195987.3|196237.8|196087.8|196334.5|196184.5|196090.8|195958.6|750
1611062400000|2021-01-19 13:20:00|196237.4|196087.4|196354.3|196204.3|196416.7|196266.7|196237.4|196087.4|777
1611062700000|2021-01-19 13:25:00|196357.6|196207.6|196449.3|196299.3|196483.4|196369|196313.9|196186.1|738
1611063000000|2021-01-19 13:30:00|196449.1|196299.1|196342.4|196192.4|196449.5|196301.9|196270.6|196133|774
1611063300000|2021-01-19 13:35:00|196340.8|196190.8|196426.8|196276.8|196434.4|196288.5|196260.6|196175.8|665
1611063600000|2021-01-19 13:40:00|196433.1|196283.1|196370.9|196220.9|196454|196342.7|196311.1|196184.7|712
1611063900000|2021-01-19 13:45:00|196370.8|196220.8|196372.2|196222.2|196452.1|196312.6|196309|196197.8|756
1611064200000|2021-01-19 13:50:00|196372.6|196222.6|196399.1|196249.1|196445.6|196334|196317.8|196214.1|617
1611064500000|2021-01-19 13:55:00|196398.3|196248.3|196424.9|196274.9|196427.6|196313.4|196302.2|196185.2|690
1611064800000|2021-01-19 14:00:00|196431.8|196281.8|196464.6|196314.6|196473.3|196370.4|196341.7|196191.7|744
1611065100000|2021-01-19 14:05:00|196464.2|196314.2|196463.3|196313.3|196472.4|196375.7|196312.1|196219.1|777
1611065400000|2021-01-19 14:10:00|196463.7|196313.7|196306.4|196256.4|196486.8|196378.1|196296.3|196167.1|799
1611065700000|2021-01-19 14:15:00|196307.2|196257.2|196353.4|196203.4|196435.4|196285.4|196229.4|196118.1|807
1611066000000|2021-01-19 14:20:00|196356.5|196206.5|196525.5|196375.5|196582.3|196483.4|196326.3|196203.2|782
1611066300000|2021-01-19 14:25:00|196525.3|196375.3|196665.5|196515.5|196730.9|196580.9|196442|196316.2|815
1611066600000|2021-01-19 14:30:00|196665.6|196515.6|196805.2|196755.2|196906.6|196802.9|196624.5|196474.5|1055
1611066900000|2021-01-19 14:35:00|196812.6|196762.6|196930.2|196780.2|196968.7|196864.3|196812.6|196726|1025
1611067200000|2021-01-19 14:40:00|196925.8|196775.8|196813.8|196663.8|196947.2|196797.2|196677|196554.8|968
1611067500000|2021-01-19 14:45:00|196813.3|196663.3|196856.8|196706.8|196898.1|196786.4|196758.3|196642.6|916
1611067800000|2021-01-19 14:50:00|196856.6|196706.6|196913.7|196763.7|196939|196791.2|196763.1|196664.4|950
1611068100000|2021-01-19 14:55:00|196910.5|196760.5|196733.9|196583.9|196911.5|196767.8|196717.7|196578.3|1040
1611068400000|2021-01-19 15:00:00|196735.1|196585.1|196742.5|196592.5|196838.8|196701.7|196602|196460.7|1023
1611068700000|2021-01-19 15:05:00|196749.4|196599.4|196700.9|196550.9|196749.4|196639.6|196593.4|196498.8|1031
1611069000000|2021-01-19 15:10:00|196697.9|196547.9|196703.1|196553.1|196721.6|196608|196621.3|196513.8|985
1611069300000|2021-01-19 15:15:00|196703.6|196553.6|196834.4|196684.4|196883.1|196786.9|196701.5|196551.5|921
1611069600000|2021-01-19 15:20:00|196834|196684|196887.1|196737.1|196890.5|196770.8|196751.1|196642.6|909
1611069900000|2021-01-19 15:25:00|196886.9|196736.9|196875.3|196825.3|196947.4|196849.3|196814.6|196716.6|871
1611070200000|2021-01-19 15:30:00|196875.5|196825.5|196744.7|196594.7|196941.3|196840.4|196689.3|196572.5|898
1611070500000|2021-01-19 15:35:00|196691.9|196641.9|196697.3|196547.3|196720.9|196641.9|196598.2|196493.8|782
1611070800000|2021-01-19 15:40:00|196694.6|196544.6|196698.7|196548.7|196715.3|196600.4|196593.9|196494.7|788
1611071100000|2021-01-19 15:45:00|196699|196549|196822.4|196672.4|196851.9|196752.1|196634.9|196532.3|886
1611071400000|2021-01-19 15:50:00|196820.6|196670.6|196788.2|196738.2|196838.7|196744|196654.9|196545.6|849
1611071700000|2021-01-19 15:55:00|196788.5|196738.5|196769.9|196619.9|196847.2|196749.2|196671.5|196598.9|1105
1611072000000|2021-01-19 16:00:00|196770.8|196620.8|196791.4|196741.4|196861.1|196760.2|196545|196447.4|1056
1611072300000|2021-01-19 16:05:00|196793.3|196743.3|196794.7|196644.7|196848.6|196749.4|196732.1|196614.1|974
1611072600000|2021-01-19 16:10:00|196795|196645|196770.1|196620.1|196833.9|196736.7|196690.3|196592.6|840
1611072900000|2021-01-19 16:15:00|196772.7|196622.7|196833|196783|196898.3|196797.2|196687.3|196601.4|890
1611073200000|2021-01-19 16:20:00|196835.1|196785.1|196859.2|196709.2|196896.7|196839.6|196785.1|196644.8|893
1611073500000|2021-01-19 16:25:00|196859.9|196709.9|196915.3|196765.3|196929.6|196828.9|196772.1|196673|784
1611073800000|2021-01-19 16:30:00|196909.5|196759.5|196813.9|196663.9|196988.9|196884.2|196809|196659|796
1611074100000|2021-01-19 16:35:00|196812.1|196662.1|196824.9|196674.9|196964.8|196868|196794.2|196644.2|889
1611074400000|2021-01-19 16:40:00|196816.9|196666.9|196664.7|196614.7|196848.9|196757.7|196664.7|196564.5|859
1611074700000|2021-01-19 16:45:00|196665.4|196615.4|196633|196483|196725.6|196622.1|196540.1|196440.3|785
1611075000000|2021-01-19 16:50:00|196637.3|196487.3|196527.6|196477.6|196650.5|196549.8|196386.4|196304.2|888
1611075300000|2021-01-19 16:55:00|196528.3|196478.3|196722.4|196572.4|196738.4|196624.6|196524.7|196434.3|779
1611075600000|2021-01-19 17:00:00|196721.9|196571.9|196671.2|196521.2|196777.2|196690.6|196625.9|196517.1|840
1611075900000|2021-01-19 17:05:00|196672|196522|196597.3|196447.3|196796.6|196678|196511.3|196409.3|863
1611076200000|2021-01-19 17:10:00|196599.3|196449.3|196810.3|196660.3|196812.7|196724.3|196554.6|196448.6|788
1611076500000|2021-01-19 17:15:00|196809.6|196659.6|196829.2|196679.2|196835.8|196776.2|196745.5|196656.7|706
1611076800000|2021-01-19 17:20:00|196828.8|196678.8|196812.7|196662.7|196934|196832.6|196702.4|196605.9|736
1611077100000|2021-01-19 17:25:00|196815.6|196665.6|196866.1|196716.1|196889|196788.8|196759.4|196627.5|662
1611077400000|2021-01-19 17:30:00|196867.7|196717.7|196609.3|196459.3|196867.7|196757.1|196573.6|196458|777
1611077700000|2021-01-19 17:35:00|196609.2|196459.2|196630.2|196480.2|196650.2|196509.2|196488.9|196374.4|740
1611078000000|2021-01-19 17:40:00|196630.5|196480.5|196410.2|196360.2|196703.8|196553.8|196386.6|196297.4|780
1611078300000|2021-01-19 17:45:00|196413.3|196363.3|196452.8|196302.8|196483|196385.5|196366.4|196275.9|645
1611078600000|2021-01-19 17:50:00|196452.5|196302.5|196510.8|196460.8|196571.4|196464.6|196451.9|196301.9|635
1611078900000|2021-01-19 17:55:00|196511.2|196461.2|196608.6|196458.6|196716.6|196566.6|196495.5|196409.5|815
1611079200000|2021-01-19 18:00:00|196605.4|196455.4|196550.4|196400.4|196651|196537|196501|196381.7|807
1611079500000|2021-01-19 18:05:00|196551.2|196401.2|196709.5|196559.5|196709.5|196559.5|196463.9|196363.8|657
1611079800000|2021-01-19 18:10:00|196722.8|196572.8|196627.6|196477.6|196726.5|196578.5|196402.3|196252.3|777
1611080100000|2021-01-19 18:15:00|196627.3|196477.3|196708.7|196558.7|196714.8|196612|196566.3|196474.4|673
1611080400000|2021-01-19 18:20:00|196713.5|196563.5|196659.8|196609.8|196790.1|196692.3|196654.7|196551.5|575
1611080700000|2021-01-19 18:25:00|196658.3|196608.3|196599.4|196449.4|196709.5|196612.3|196591.6|196449.4|570
1611081000000|2021-01-19 18:30:00|196605.4|196455.4|196556.4|196506.4|196665.1|196554.1|196536.7|196439.2|667
1611081300000|2021-01-19 18:35:00|196554.7|196504.7|196658.7|196508.7|196662.5|196540.8|196542.5|196446.7|617
1611081600000|2021-01-19 18:40:00|196660.2|196510.2|196646.1|196596.1|196691.9|196621.9|196579.7|196482.9|538
1611081900000|2021-01-19 18:45:00|196646|196596|196626.6|196476.6|196674.3|196610|196560.3|196468.3|511
1611082200000|2021-01-19 18:50:00|196627.6|196477.6|196659.6|196509.6|196672.8|196550|196524.9|196434.8|605
1611082500000|2021-01-19 18:55:00|196659.9|196509.9|196733.9|196583.9|196741.3|196612|196609.8|196508.2|630
1611082800000|2021-01-19 19:00:00|196733.8|196583.8|196827.5|196677.5|196836.1|196735.1|196722.9|196572.9|699
1611083100000|2021-01-19 19:05:00|196827.6|196677.6|196820.5|196670.5|196838.7|196730.6|196754.8|196648.8|594
1611083400000|2021-01-19 19:10:00|196821.3|196671.3|196825.1|196675.1|196838.4|196728.4|196756.1|196653.5|514
1611083700000|2021-01-19 19:15:00|196825.9|196675.9|196771|196621|196835.9|196729.1|196732.4|196620.6|548
1611084000000|2021-01-19 19:20:00|196771.3|196621.3|196874.6|196724.6|196903.8|196800.9|196711.2|196607.8|541
1611084300000|2021-01-19 19:25:00|196874.3|196724.3|196949.3|196799.3|196995.6|196876.6|196836.6|196724.2|609
1611084600000|2021-01-19 19:30:00|196942.8|196792.8|196949.2|196899.2|197021.4|196916.7|196901.1|196751.1|563
1611084900000|2021-01-19 19:35:00|196948.9|196898.9|196917|196867|197002.9|196912.9|196901.5|196807.2|582
1611085200000|2021-01-19 19:40:00|196925.6|196875.6|196941.2|196891.2|197007.2|196910.9|196898.1|196812.6|583
1611085500000|2021-01-19 19:45:00|196943.7|196893.7|197001.9|196951.9|197051|196953|196918.2|196824.2|586
1611085800000|2021-01-19 19:50:00|196999.9|196949.9|196997.2|196847.2|197088.6|196993.9|196972.2|196837.8|595
1611086100000|2021-01-19 19:55:00|196996.7|196846.7|196963.7|196813.7|197000.6|196897|196850.3|196753.9|757
1611086400000|2021-01-19 20:00:00|196963.4|196813.4|196989.2|196839.2|197003.6|196907.6|196905.9|196781.8|609
1611086700000|2021-01-19 20:05:00|196995|196845|196984.9|196834.9|197038|196909.8|196936.7|196795.8|620
1611087000000|2021-01-19 20:10:00|196985.9|196835.9|197015.9|196865.9|197017.2|196867.2|196963.8|196813.8|627
1611087300000|2021-01-19 20:15:00|197014.7|196864.7|196993.2|196843.2|197030.9|196880.9|196968.8|196818.8|532
1611087600000|2021-01-19 20:20:00|196993.1|196843.1|196988.8|196838.8|197026.8|196876.8|196925.5|196818.4|600
1611087900000|2021-01-19 20:25:00|196990.1|196840.1|196885|196735|196997.3|196847.3|196834.5|196724.7|519
1611088200000|2021-01-19 20:30:00|196887.3|196737.3|196800.7|196650.7|196901.9|196785.6|196737.4|196611.1|485
1611088500000|2021-01-19 20:35:00|196801.2|196651.2|196852|196702|196852.9|196713|196732.3|196605.4|565
1611088800000|2021-01-19 20:40:00|196856.6|196706.6|196896.7|196746.7|196918.4|196768.4|196810.1|196695.2|568
1611089100000|2021-01-19 20:45:00|196895.8|196745.8|196910.8|196760.8|196912.7|196762.7|196857.4|196707.4|725
1611089400000|2021-01-19 20:50:00|196908|196758|196854.6|196704.6|196942.3|196792.3|196792.2|196646.7|606
1611089700000|2021-01-19 20:55:00|196861.1|196711.1|196826.6|196676.6|196867.6|196771.1|196816.6|196666.6|728
1611090000000|2021-01-19 21:00:00|196830.9|196680.9|196831.9|196681.9|196841.4|196727.9|196773.8|196663.3|689
1611090300000|2021-01-19 21:05:00|196831.3|196681.3|196823.2|196673.2|196838.4|196688.4|196814|196664|533
1611090600000|2021-01-19 21:10:00|196823.6|196673.6|196821.9|196671.9|196833.1|196683.1|196810|196660|484
1611090900000|2021-01-19 21:15:00|196822.7|196672.7|196766.4|196716.4|196828.2|196717.8|196766.1|196660.2|345
1611091200000|2021-01-19 21:20:00|196820.4|196670.4|196826.8|196676.8|196832.7|196682.7|196815.4|196665.4|352
1611091500000|2021-01-19 21:25:00|196826.5|196676.5|196760.5|196610.5|196884.8|196734.8|196755.5|196605.5|409
1611091800000|2021-01-19 21:30:00|196760.7|196610.7|196706.2|196556.2|196768.6|196618.6|196670|196520|489
1611092100000|2021-01-19 21:35:00|196706.7|196556.7|196696.8|196546.8|196745.8|196595.8|196684.9|196534.9|353
1611092400000|2021-01-19 21:40:00|196698.4|196548.4|196713.6|196563.6|196726.2|196576.2|196654.5|196504.5|419
1611092700000|2021-01-19 21:45:00|196711.2|196561.2|196766.9|196616.9|196775.5|196625.5|196708.1|196558.1|275
1611093000000|2021-01-19 21:50:00|196768.6|196618.6|196738.1|196588.1|196770.7|196620.7|196724.8|196574.8|216
1611093300000|2021-01-19 21:55:00|196741.6|196591.6|196797.6|196647.6|196797.6|196647.6|196703.1|196553.1|404
1611093600000|2021-01-19 22:00:00|196848.4|196592.8|196764|196614|196930.2|196638.1|196764|196561.9|63
1611093900000|2021-01-19 22:05:00|196757|196607|196799.8|196480.8|196882.6|196628.2|196733.2|196432.4|207
1611094200000|2021-01-19 22:10:00|196806.3|196487.3|196794.7|196475.7|196877.7|196558.7|196780.5|196461.5|120
1611094500000|2021-01-19 22:15:00|196793.7|196474.7|196858.8|196539.8|196891.8|196572.8|196788.1|196469.1|99
1611094800000|2021-01-19 22:20:00|196862|196543|196795.2|196476.2|196864.1|196545.1|196758.8|196439.8|86
1611095100000|2021-01-19 22:25:00|196657.1|196338.1|196643.5|196324.5|196822.2|196503.2|196624|196305|238
1611095400000|2021-01-19 22:30:00|196665.3|196346.3|196709.1|196390.1|196807.4|196488.4|196599|196280|221
1611095700000|2021-01-19 22:35:00|196702.1|196383.1|196699.4|196380.4|196750.6|196431.6|196690.8|196371.8|143
1611096000000|2021-01-19 22:40:00|196696.7|196377.7|196722.7|196403.7|196736.2|196420.3|196657.6|196338.6|168
1611096300000|2021-01-19 22:45:00|196727.6|196408.6|196660.7|196341.7|196774.1|196455.1|196650.9|196331.9|326
1611096600000|2021-01-19 22:50:00|196676.4|196357.4|196654.5|196335.5|196779.9|196460.9|196636.6|196318|299
1611096900000|2021-01-19 22:55:00|196675.5|196356.5|196700|196381|196755.5|196436.5|196629.2|196333.1|327
1611097200000|2021-01-19 23:00:00|196700.7|196381.7|196702.6|196552.6|196820.7|196612.5|196648.7|196345.6|674
1611097500000|2021-01-19 23:05:00|196702.7|196552.7|196595.2|196445.2|196703|196553|196565.5|196415.5|562
1611097800000|2021-01-19 23:10:00|196595.4|196445.4|196580.5|196430.5|196613.6|196463.6|196554|196404|488
1611098100000|2021-01-19 23:15:00|196584.9|196434.9|196564.2|196414.2|196618.5|196468.5|196554.8|196404.8|420
1611098400000|2021-01-19 23:20:00|196556.7|196406.7|196546.7|196396.7|196585.1|196435.1|196520.4|196370.4|523
1611098700000|2021-01-19 23:25:00|196545.8|196395.8|196519.5|196369.5|196554.3|196404.3|196456.3|196306.3|484
1611099000000|2021-01-19 23:30:00|196520.5|196370.5|196574.1|196424.1|196583.5|196433.5|196513.8|196363.8|466
1611099300000|2021-01-19 23:35:00|196572.5|196422.5|196541.9|196391.9|196583|196433|196539|196389|384
1611099600000|2021-01-19 23:40:00|196548.5|196398.5|196549.7|196399.7|196585.5|196435.5|196530|196380|350
1611099900000|2021-01-19 23:45:00|196550.9|196400.9|196579.1|196429.1|196583.2|196433.2|196545|196395|394
1611100200000|2021-01-19 23:50:00|196579.3|196429.3|196545.3|196395.3|196606.8|196456.8|196538.9|196388.9|475
1611100500000|2021-01-19 23:55:00|196539.9|196389.9|196558.9|196408.9|196605.3|196455.3|196539.9|196389.9|418
1611100800000|2021-01-20 00:00:00|196562.8|196412.8|196624.1|196474.1|196675.1|196525.1|196554.8|196404.8|619
1611101100000|2021-01-20 00:05:00|196624.5|196474.5|196674.3|196524.3|196677.9|196527.9|196582.9|196432.9|567
1611101400000|2021-01-20 00:10:00|196673.3|196523.3|196588.7|196438.7|196674.7|196524.7|196572.7|196422.7|464
1611101700000|2021-01-20 00:15:00|196588.5|196438.5|196558.5|196408.5|196619.8|196469.8|196532.5|196382.5|449
1611102000000|2021-01-20 00:20:00|196557.5|196407.5|196598.3|196448.3|196603.4|196453.4|196547.6|196397.6|364
1611102300000|2021-01-20 00:25:00|196598.4|196448.4|196566.6|196416.6|196634.6|196484.6|196563.6|196413.6|482
1611102600000|2021-01-20 00:30:00|196569.9|196419.9|196526|196376|196579.5|196429.5|196480.7|196330.7|558
1611102900000|2021-01-20 00:35:00|196526.6|196376.6|196566.4|196416.4|196591.7|196441.7|196526.6|196376.6|383
1611103200000|2021-01-20 00:40:00|196562.7|196412.7|196564|196414|196589.6|196439.6|196550.4|196400.4|405
1611103500000|2021-01-20 00:45:00|196564.2|196414.2|196633.5|196483.5|196636.2|196486.2|196564.2|196414.2|468
1611103800000|2021-01-20 00:50:00|196630.4|196480.4|196617.5|196467.5|196653.5|196503.5|196573.8|196423.8|429
1611104100000|2021-01-20 00:55:00|196610.2|196460.2|196637.7|196487.7|196656|196506|196586.7|196436.7|436
1611104400000|2021-01-20 01:00:00|196637.4|196487.4|196597.8|196447.8|196656.7|196506.7|196551.8|196401.8|563
1611104700000|2021-01-20 01:05:00|196597.7|196447.7|196743.7|196593.7|196775.3|196625.3|196594.3|196444.3|585
1611105000000|2021-01-20 01:10:00|196741.9|196591.9|196792.5|196642.5|196796.7|196646.7|196703.5|196553.5|478
1611105300000|2021-01-20 01:15:00|196799.5|196649.5|196692.6|196542.6|196816.4|196666.4|196685.9|196535.9|592
1611105600000|2021-01-20 01:20:00|196692.5|196542.5|196679|196529|196718.5|196568.5|196671.5|196521.5|507
1611105900000|2021-01-20 01:25:00|196680|196530|196729.2|196579.2|196756.3|196606.3|196615.9|196465.9|592
1611106200000|2021-01-20 01:30:00|196721.9|196571.9|196585.7|196435.7|196740.8|196590.8|196524|196374|678
1611106500000|2021-01-20 01:35:00|196585.2|196435.2|196584.2|196434.2|196597.6|196447.6|196536.3|196386.3|520
1611106800000|2021-01-20 01:40:00|196585.1|196435.1|196617.1|196467.1|196645.1|196495.1|196560.7|196410.7|510
1611107100000|2021-01-20 01:45:00|196616.5|196466.5|196542.7|196392.7|196616.5|196466.5|196525.1|196375.1|553
1611107400000|2021-01-20 01:50:00|196540|196390|196549|196399|196582.4|196432.4|196513.7|196363.7|387
1611107700000|2021-01-20 01:55:00|196549.1|196399.1|196555.9|196405.9|196562.6|196412.6|196534.5|196384.5|435
1611108000000|2021-01-20 02:00:00|196543.5|196393.5|196466.7|196316.7|196543.5|196393.5|196450.3|196300.3|422
1611108300000|2021-01-20 02:05:00|196468.5|196318.5|196465.5|196315.5|196494.9|196344.9|196438.7|196288.7|452
1611108600000|2021-01-20 02:10:00|196465.7|196315.7|196463.4|196313.4|196481.5|196331.5|196435.5|196285.5|357
1611108900000|2021-01-20 02:15:00|196455.9|196305.9|196458.2|196308.2|196482.7|196332.7|196447.3|196297.3|366
1611109200000|2021-01-20 02:20:00|196458.4|196308.4|196408.3|196258.3|196479|196329|196395.2|196245.2|386
1611109500000|2021-01-20 02:25:00|196411.6|196261.6|196299.4|196149.4|196426.4|196276.4|196276.8|196126.8|376
1611109800000|2021-01-20 02:30:00|196299.5|196149.5|196275.6|196125.6|196306.3|196156.3|196262.7|196112.7|486
1611110100000|2021-01-20 02:35:00|196269|196119|196255.3|196105.3|196279.8|196129.8|196251.3|196101.3|299
1611110400000|2021-01-20 02:40:00|196256.6|196106.6|196278.7|196128.7|196291.4|196141.4|196241.5|196091.5|319
1611110700000|2021-01-20 02:45:00|196284.9|196134.9|196278|196128|196291.5|196141.5|196250.5|196100.5|303
1611111000000|2021-01-20 02:50:00|196278.6|196128.6|196279.8|196129.8|196289.1|196139.1|196259.2|196109.2|356
1611111300000|2021-01-20 02:55:00|196278.8|196128.8|196280.4|196130.4|196292.2|196142.2|196256.5|196106.5|327
1611111600000|2021-01-20 03:00:00|196280.1|196130.1|196289.8|196139.8|196300.7|196150.7|196263.3|196113.3|385
1611111900000|2021-01-20 03:05:00|196289|196139|196310.2|196160.2|196319.5|196169.5|196274|196124|542
1611112200000|2021-01-20 03:10:00|196310.1|196160.1|196319.5|196169.5|196332.5|196182.5|196292.9|196142.9|507
1611112500000|2021-01-20 03:15:00|196318.5|196168.5|196298.4|196148.4|196323.3|196173.3|196277.7|196127.7|463
1611112800000|2021-01-20 03:20:00|196298|196148|196308.5|196158.5|196323.4|196173.4|196274|196124|350
1611113100000|2021-01-20 03:25:00|196316|196166|196312.2|196162.2|196330.6|196180.6|196278.4|196128.4|428
1611113400000|2021-01-20 03:30:00|196316.6|196166.6|196363.6|196213.6|196378.6|196228.6|196296.7|196146.7|431
1611113700000|2021-01-20 03:35:00|196363.4|196213.4|196350|196200|196367|196217|196324.6|196174.6|426
1611114000000|2021-01-20 03:40:00|196350.7|196200.7|196287.1|196137.1|196352.4|196202.4|196272.5|196122.5|410
1611114300000|2021-01-20 03:45:00|196285.9|196135.9|196351.2|196201.2|196359.2|196209.2|196274.4|196124.4|385
1611114600000|2021-01-20 03:50:00|196350.7|196200.7|196375.5|196225.5|196382.3|196232.3|196335.1|196185.1|434
1611114900000|2021-01-20 03:55:00|196376.6|196226.6|196348.7|196198.7|196386.1|196236.1|196327.6|196177.6|483
1611115200000|2021-01-20 04:00:00|196348.8|196198.8|196495.8|196345.8|196503.2|196353.2|196345.7|196195.7|394
1611115500000|2021-01-20 04:05:00|196496.2|196346.2|196531.5|196381.5|196540.6|196390.6|196487.9|196337.9|624
1611115800000|2021-01-20 04:10:00|196530.3|196380.3|196500.2|196350.2|196595.6|196445.6|196491.5|196341.5|558
1611116100000|2021-01-20 04:15:00|196501.1|196351.1|196551.3|196401.3|196563.3|196413.3|196468.4|196318.4|410
1611116400000|2021-01-20 04:20:00|196550.4|196400.4|196522.6|196372.6|196584.9|196434.9|196511.4|196361.4|484
1611116700000|2021-01-20 04:25:00|196521.2|196371.2|196530|196380|196545.6|196395.6|196481.1|196331.1|408
1611117000000|2021-01-20 04:30:00|196524.8|196374.8|196537.2|196387.2|196542.5|196392.5|196519.7|196369.7|354
1611117300000|2021-01-20 04:35:00|196537.1|196387.1|196421.3|196271.3|196537.1|196387.1|196410.1|196260.1|440
1611117600000|2021-01-20 04:40:00|196422.9|196272.9|196433.4|196283.4|196436.4|196286.4|196416.2|196266.2|288
1611117900000|2021-01-20 04:45:00|196433.2|196283.2|196407.1|196257.1|196449.9|196299.9|196406|196256|316
1611118200000|2021-01-20 04:50:00|196409.9|196259.9|196368.4|196218.4|196451.3|196301.3|196366.7|196216.7|428
1611118500000|2021-01-20 04:55:00|196372.3|196222.3|196383.5|196233.5|196404.9|196254.9|196365.6|196215.6|345
1611118800000|2021-01-20 05:00:00|196383.8|196233.8|196408.3|196258.3|196432|196282|196351.6|196201.6|444
1611119100000|2021-01-20 05:05:00|196409.5|196259.5|196358|196208|196412.2|196262.2|196336.8|196186.8|441
1611119400000|2021-01-20 05:10:00|196362.8|196212.8|196277.7|196127.7|196367.7|196217.7|196269.5|196119.5|490
1611119700000|2021-01-20 05:15:00|196275.1|196125.1|196278.1|196128.1|196290.8|196140.8|196225|196075|361
1611120000000|2021-01-20 05:20:00|196283.8|196133.8|196328.3|196178.3|196344|196194|196230.4|196080.4|389
1611120300000|2021-01-20 05:25:00|196328.8|196178.8|196257.4|196107.4|196335.1|196185.1|196222.7|196072.7|503
1611120600000|2021-01-20 05:30:00|196258.1|196108.1|196307.7|196157.7|196307.9|196157.9|196233.5|196083.5|445
1611120900000|2021-01-20 05:35:00|196307.6|196157.6|196243.4|196093.4|196307.6|196157.6|196228.9|196078.9|545
1611121200000|2021-01-20 05:40:00|196245.2|196095.2|196282.9|196132.9|196294.2|196144.2|196233.7|196083.7|376
1611121500000|2021-01-20 05:45:00|196280.3|196130.3|196265.3|196115.3|196290.8|196140.8|196234.6|196084.6|482
1611121800000|2021-01-20 05:50:00|196264.9|196114.9|196245|196095|196272.9|196122.9|196234.7|196084.7|407
1611122100000|2021-01-20 05:55:00|196245.5|196095.5|196214.9|196064.9|196268.9|196118.9|196196.7|196046.7|535
1611122400000|2021-01-20 06:00:00|196218|196068|196234.1|196084.1|196257.7|196107.7|196208.7|196058.7|520
1611122700000|2021-01-20 06:05:00|196233.4|196083.4|196205.2|196055.2|196237.1|196087.1|196181.1|196031.1|605
1611123000000|2021-01-20 06:10:00|196205.4|196055.4|196214.1|196064.1|196229.5|196079.5|196187.1|196037.1|548
1611123300000|2021-01-20 06:15:00|196216.9|196066.9|196210.1|196060.1|196223.8|196073.8|196189.3|196039.3|535
1611123600000|2021-01-20 06:20:00|196209.6|196059.6|196211.7|196061.7|196224|196074|196202.9|196052.9|377
1611123900000|2021-01-20 06:25:00|196211.9|196061.9|196191.7|196041.7|196221.8|196071.8|196183.8|196033.8|478
1611124200000|2021-01-20 06:30:00|196189.1|196039.1|196165.5|196015.5|196201.9|196051.9|196160.6|196010.6|635
1611124500000|2021-01-20 06:35:00|196166.4|196016.4|196150.2|196000.2|196180.5|196030.5|196140.2|195990.2|492
1611124800000|2021-01-20 06:40:00|196149.4|195999.4|196098|195948|196160.2|196010.2|196091.6|195941.6|490
1611125100000|2021-01-20 06:45:00|196098.8|195948.8|196123.3|195973.3|196132.6|195982.6|196073.7|195923.7|494
1611125400000|2021-01-20 06:50:00|196117.2|195967.2|196095.1|195945.1|196131.1|195981.1|196074.7|195924.7|383
1611125700000|2021-01-20 06:55:00|196098|195948|196130.3|195980.3|196145|195995|196070.3|195920.3|486
1611126000000|2021-01-20 07:00:00|196136|195986|196109.3|195959.3|196156|196006|196043.9|195893.9|707
1611126300000|2021-01-20 07:05:00|196111.1|195961.1|196164|196014|196176.9|196026.9|196075.8|195925.8|509
1611126600000|2021-01-20 07:10:00|196164.3|196014.3|196086.7|195936.7|196195.2|196045.2|196080.9|195930.9|505
1611126900000|2021-01-20 07:15:00|196087.5|195937.5|196072.5|195922.5|196101.8|195951.8|196047.5|195897.5|652
1611127200000|2021-01-20 07:20:00|196065.2|195915.2|196160.8|196010.8|196193.2|196043.2|196065.2|195915.2|569
1611127500000|2021-01-20 07:25:00|196163.6|196013.6|196215|196065|196247.7|196097.7|196122.6|195972.6|498
1611127800000|2021-01-20 07:30:00|196213.1|196063.1|196277.1|196127.1|196282.4|196132.4|196146.3|195996.3|491
1611128100000|2021-01-20 07:35:00|196276.2|196126.2|196288.2|196138.2|196288.2|196138.2|196234.2|196084.2|636
1611128400000|2021-01-20 07:40:00|196284.6|196134.6|196231.9|196081.9|196290.8|196154.4|196198.8|196057|622
1611128700000|2021-01-20 07:45:00|196233.1|196083.1|196180.7|196030.7|196274.8|196124.8|196169.3|196019.3|653
1611129000000|2021-01-20 07:50:00|196181.6|196031.6|196159.5|196009.5|196188.5|196038.5|196131.3|195981.3|528
1611129300000|2021-01-20 07:55:00|196158.9|196008.9|196074|195924|196184.2|196034.2|196037.5|195887.5|686
1611129600000|2021-01-20 08:00:00|196074.2|195924.2|195982.2|195832.2|196085.2|195935.2|195919.1|195799.5|767
1611129900000|2021-01-20 08:05:00|195981.5|195831.5|196099.3|195949.3|196113.2|195963.2|195956.7|195806.7|730
1611130200000|2021-01-20 08:10:00|196096.1|195946.1|196229.3|196079.3|196230.1|196080.1|196064.4|195919.5|690
1611130500000|2021-01-20 08:15:00|196228.5|196078.5|196246|196096|196325.2|196175.2|196224.7|196074.7|733
1611130800000|2021-01-20 08:20:00|196250.7|196100.7|196082.1|195932.1|196251.6|196101.6|196057.2|195907.2|623
1611131100000|2021-01-20 08:25:00|196078.3|195928.3|196067.5|195917.5|196112.5|195962.5|195996.9|195885.1|630
1611131400000|2021-01-20 08:30:00|196068.6|195918.6|196133.6|195983.6|196206.3|196056.3|196049.1|195899.1|726
1611131700000|2021-01-20 08:35:00|196134.6|195984.6|196161.4|196011.4|196165.8|196016.5|196066.5|195962|588
1611132000000|2021-01-20 08:40:00|196162.9|196012.9|196076.2|195926.2|196274.1|196124.1|196063|195913|630
1611132300000|2021-01-20 08:45:00|196078.9|195928.9|196198.9|196048.9|196203.9|196053.9|195999.1|195849.1|814
1611132600000|2021-01-20 08:50:00|196195.6|196045.6|196154.5|196004.5|196201.4|196051.4|196135|195985|710
1611132900000|2021-01-20 08:55:00|196155.3|196005.3|196119.9|195969.9|196158.6|196008.6|196062.7|195912.7|704
1611133200000|2021-01-20 09:00:00|196116.7|195966.7|196155.8|196005.8|196224.8|196074.8|196113.1|195963.1|818
1611133500000|2021-01-20 09:05:00|196155.7|196005.7|196162.7|196012.7|196179.6|196029.6|196094.4|195944.4|748
1611133800000|2021-01-20 09:10:00|196158.3|196008.3|196276.4|196126.4|196278.8|196128.8|196124|195974|714
1611134100000|2021-01-20 09:15:00|196278.2|196128.2|196236.5|196086.5|196287.6|196137.6|196201.1|196051.1|752
1611134400000|2021-01-20 09:20:00|196235.8|196085.8|196359.1|196209.1|196361.2|196211.2|196219.1|196069.1|678
1611134700000|2021-01-20 09:25:00|196359.7|196209.7|196383.8|196233.8|196393.8|196243.8|196274.4|196124.4|731
1611135000000|2021-01-20 09:30:00|196387.9|196237.9|196462.6|196312.6|196531.5|196381.5|196367.6|196217.6|693
1611135300000|2021-01-20 09:35:00|196462.7|196312.7|196494.9|196344.9|196578.5|196431.1|196443.1|196293.1|711
1611135600000|2021-01-20 09:40:00|196493.9|196343.9|196218.4|196068.4|196494.6|196344.6|196191.6|196041.6|784
1611135900000|2021-01-20 09:45:00|196217|196067|196397.5|196247.5|196406.4|196256.4|196171.5|196021.5|728
1611136200000|2021-01-20 09:50:00|196404.2|196254.2|196337.5|196187.5|196410.1|196260.1|196304.2|196154.2|745
1611136500000|2021-01-20 09:55:00|196340.1|196190.1|196390.5|196240.5|196410.9|196260.9|196270.7|196120.7|757
1611136800000|2021-01-20 10:00:00|196392.1|196242.1|196193.8|196043.8|196398.3|196248.3|196149.5|195999.5|784
1611137100000|2021-01-20 10:05:00|196194.1|196044.1|196179.2|196029.2|196225.7|196075.7|196118.4|195968.4|699
1611137400000|2021-01-20 10:10:00|196180.2|196030.2|196399.4|196249.4|196402.3|196252.3|196169.1|196019.1|781
1611137700000|2021-01-20 10:15:00|196399.6|196249.6|196230.5|196080.5|196408.8|196258.8|196188.3|196038.3|765
1611138000000|2021-01-20 10:20:00|196228|196078|196263.8|196113.8|196289.4|196139.4|196182.3|196032.3|772
1611138300000|2021-01-20 10:25:00|196263.5|196113.5|196192.5|196042.5|196264.6|196130.1|196120.5|196026.9|725
1611138600000|2021-01-20 10:30:00|196191.8|196041.8|196118.1|195968.1|196202.9|196052.9|196115.2|195965.2|670
1611138900000|2021-01-20 10:35:00|196116.8|195966.8|196062.2|195912.2|196122.9|195972.9|195996.7|195891.7|698
1611139200000|2021-01-20 10:40:00|196062.1|195912.1|196082.2|195932.2|196166.3|196016.3|196003.8|195853.8|669
1611139500000|2021-01-20 10:45:00|196084.7|195934.7|196106.9|195956.9|196119.7|195969.7|196041.2|195891.2|724
1611139800000|2021-01-20 10:50:00|196108.6|195958.6|196011.8|195861.8|196129.4|195979.4|196004.7|195854.7|672
1611140100000|2021-01-20 10:55:00|196012.4|195862.4|196011.7|195861.7|196052.4|195902.4|195935.4|195785.4|763
1611140400000|2021-01-20 11:00:00|196011.8|195861.8|196007.3|195857.3|196101.3|195951.3|195953.2|195803.2|750
1611140700000|2021-01-20 11:05:00|196007.2|195857.2|196090.1|195940.1|196144.6|195994.6|195998|195848|868
1611141000000|2021-01-20 11:10:00|196094.6|195944.6|196163|196013|196171.7|196021.7|196048.5|195898.5|774
1611141300000|2021-01-20 11:15:00|196163.8|196013.8|196089.1|195939.1|196218|196098.4|196079.2|195929.2|667
1611141600000|2021-01-20 11:20:00|196088.7|195938.7|196192.9|196042.9|196195.5|196045.5|196077.9|195927.9|598
1611141900000|2021-01-20 11:25:00|196193.3|196043.3|196149.4|195999.4|196195.5|196045.5|196121.2|195971.2|573
1611142200000|2021-01-20 11:30:00|196146.9|195996.9|196367|196217|196377.7|196227.7|196123.5|195973.5|714
1611142500000|2021-01-20 11:35:00|196366.6|196216.6|196259.6|196109.6|196395.6|196245.6|196233.1|196083.1|641
1611142800000|2021-01-20 11:40:00|196257.2|196107.2|196241.8|196091.8|196302|196152|196236.1|196086.1|550
1611143100000|2021-01-20 11:45:00|196241.2|196091.2|196226.7|196076.7|196273|196123|196214.7|196064.7|594
1611143400000|2021-01-20 11:50:00|196224.9|196074.9|196256.3|196106.3|196319.2|196169.2|196223|196073|598
1611143700000|2021-01-20 11:55:00|196256|196106|196273.2|196123.2|196341.7|196191.7|196250.4|196100.4|643
1611144000000|2021-01-20 12:00:00|196279.1|196129.1|196446.7|196296.7|196448.6|196298.6|196237.3|196087.3|756
1611144300000|2021-01-20 12:05:00|196446.1|196296.1|196391.8|196241.8|196446.1|196296.1|196328.6|196203.3|573
1611144600000|2021-01-20 12:10:00|196388.9|196238.9|196386.9|196236.9|196423.5|196273.5|196369.6|196219.6|535
1611144900000|2021-01-20 12:15:00|196388.1|196238.1|196678.2|196528.2|196707.2|196557.2|196383.9|196233.9|699
1611145200000|2021-01-20 12:20:00|196677.1|196527.1|196600.5|196450.5|196738.9|196588.9|196544.9|196394.9|736
1611145500000|2021-01-20 12:25:00|196600.1|196450.1|196632.9|196482.9|196635.9|196526.2|196504|196354|739
1611145800000|2021-01-20 12:30:00|196633.9|196483.9|196337.4|196187.4|196658.9|196540.9|196279.5|196129.5|748
1611146100000|2021-01-20 12:35:00|196335.3|196185.3|196370.7|196220.7|196386.8|196289|196297.8|196176.1|644
1611146400000|2021-01-20 12:40:00|196373|196223|196385.5|196235.5|196437.5|196287.5|196309.8|196208.1|666
1611146700000|2021-01-20 12:45:00|196386|196236|196496|196346|196527.7|196377.7|196373.9|196223.9|722
1611147000000|2021-01-20 12:50:00|196497.3|196347.3|196488|196338|196518.8|196390.9|196405.2|196275.3|716
1611147300000|2021-01-20 12:55:00|196487.5|196337.5|196474.5|196324.5|196503.1|196355.4|196390.4|196240.4|703
1611147600000|2021-01-20 13:00:00|196470.7|196320.7|196430|196380|196590.2|196469.4|196398.2|196297.1|874
1611147900000|2021-01-20 13:05:00|196429.2|196379.2|196474.8|196324.8|196522.8|196394.3|196376.3|196273.8|782
1611148200000|2021-01-20 13:10:00|196476.7|196326.7|196510.2|196360.2|196551.1|196425.3|196409.2|196309.6|762
1611148500000|2021-01-20 13:15:00|196514.2|196364.2|196376.6|196226.6|196527.4|196426.5|196375.7|196225.7|810
1611148800000|2021-01-20 13:20:00|196381|196231|196425.9|196275.9|196520|196420.3|196381|196231|662
1611149100000|2021-01-20 13:25:00|196426.6|196276.6|196444.5|196294.5|196444.5|196321.1|196306.5|196198.6|697
1611149400000|2021-01-20 13:30:00|196438.1|196288.1|196534.8|196384.8|196552.5|196402.5|196336|196202.4|736
1611149700000|2021-01-20 13:35:00|196534.4|196384.4|196491.5|196341.5|196561.6|196465.3|196440.6|196290.6|633
1611150000000|2021-01-20 13:40:00|196476.1|196326.1|196494.1|196344.1|196534.4|196430.6|196379|196265.3|656
1611150300000|2021-01-20 13:45:00|196490.9|196340.9|196414.3|196264.3|196527.1|196416.8|196370|196220|782
1611150600000|2021-01-20 13:50:00|196415.6|196265.6|196225.8|196075.8|196429.5|196279.5|196165.2|196057.3|729
1611150900000|2021-01-20 13:55:00|196227.8|196077.8|196171.9|196021.9|196273.9|196167.5|196129.7|196016.2|783
1611151200000|2021-01-20 14:00:00|196173.4|196023.4|195942.1|195892.1|196176.3|196054.5|195937.1|195830.2|888
1611151500000|2021-01-20 14:05:00|195944|195894|196165.1|196015.1|196170.5|196043.9|195940.1|195825.7|789
1611151800000|2021-01-20 14:10:00|196166.6|196016.6|196283.8|196133.8|196323|196173|196042.9|195903.7|804
1611152100000|2021-01-20 14:15:00|196290.4|196140.4|196351|196201|196351|196201|196157.1|196054.2|779
1611152400000|2021-01-20 14:20:00|196350.9|196200.9|196327.6|196277.6|196380.9|196285.6|196272.6|196168.7|744
1611152700000|2021-01-20 14:25:00|196328.2|196278.2|196204.8|196054.8|196383.8|196281.3|196176.2|196054.8|868
1611153000000|2021-01-20 14:30:00|196204|196054|196222.9|196072.9|196317|196167|196094.2|195988.5|1037
1611153300000|2021-01-20 14:35:00|196222.6|196072.6|196104.4|195954.4|196224.6|196121.7|196000|195850|1051
1611153600000|2021-01-20 14:40:00|196105|195955|195925.9|195775.9|196131.6|196024.1|195915.1|195768.2|1034
1611153900000|2021-01-20 14:45:00|195923.9|195773.9|195926.4|195776.4|195959.6|195848.6|195774.4|195624.4|926
1611154200000|2021-01-20 14:50:00|195927.1|195777.1|196290.5|196140.5|196408|196258|195871|195774.5|1060
1611154500000|2021-01-20 14:55:00|196290|196140|196118.9|195968.9|196308.2|196201.8|196061.3|195944.2|962
1611154800000|2021-01-20 15:00:00|196119.7|195969.7|195951.4|195801.4|196119.7|196016.2|195908.6|195790.5|1024
1611155100000|2021-01-20 15:05:00|195951|195801|195750.3|195600.3|195965.7|195828.7|195707.5|195584.5|1074
1611155400000|2021-01-20 15:10:00|195749.3|195599.3|195858.4|195708.4|195861.1|195711.1|195655.5|195548.9|1001
1611155700000|2021-01-20 15:15:00|195859.7|195709.7|195732.9|195582.9|195888|195738|195663.3|195513.3|1046
1611156000000|2021-01-20 15:20:00|195729.3|195579.3|195683.4|195533.4|195753.8|195639.1|195619.7|195514.4|1003
1611156300000|2021-01-20 15:25:00|195683.6|195533.6|195801.8|195651.8|195885.7|195735.7|195650.1|195529.2|927
1611156600000|2021-01-20 15:30:00|195785.8|195635.8|195799.6|195649.6|195837.9|195725.1|195702.5|195617|928
1611156900000|2021-01-20 15:35:00|195787|195637|195850.4|195700.4|195894.2|195784.4|195709.8|195631.2|979
1611157200000|2021-01-20 15:40:00|195849.6|195699.6|195824.2|195674.2|195868.5|195734.3|195670.9|195569.3|888
1611157500000|2021-01-20 15:45:00|195823.7|195673.7|195890.6|195740.6|195891.6|195778.2|195714.3|195613.1|910
1611157800000|2021-01-20 15:50:00|195891|195741|195943.1|195893.1|196001.8|195903.2|195803.9|195701.8|945
1611158100000|2021-01-20 15:55:00|195942.1|195892.1|195940.5|195790.5|196072|195972|195884.4|195782.9|1004
1611158400000|2021-01-20 16:00:00|195940.4|195790.4|195978.9|195828.9|196040.7|195945.8|195893.4|195779.7|959
1611158700000|2021-01-20 16:05:00|195978.7|195828.7|196012.6|195862.6|196074|195951.1|195935.5|195821.6|875
1611159000000|2021-01-20 16:10:00|196011.3|195861.3|196023.3|195973.3|196074.4|195981.7|195943.7|195849.6|751
1611159300000|2021-01-20 16:15:00|196024.1|195974.1|195979.7|195829.7|196066.7|195978.7|195947.7|195820.9|759
1611159600000|2021-01-20 16:20:00|195980.5|195830.5|195991.7|195841.7|196027.4|195899.1|195923.9|195808.9|726
1611159900000|2021-01-20 16:25:00|195991.1|195841.1|195851.1|195701.1|196008|195905.3|195814.3|195667|815
1611160200000|2021-01-20 16:30:00|195851.2|195701.2|195735.9|195685.9|195861.7|195760.4|195699.7|195616.4|746
1611160500000|2021-01-20 16:35:00|195736|195686|195791.7|195641.7|195810.7|195709.7|195716.8|195622.7|742
1611160800000|2021-01-20 16:40:00|195790|195640|195701.6|195651.6|195790|195669|195674.5|195577|678
1611161100000|2021-01-20 16:45:00|195703.2|195653.2|195676.2|195626.2|195792.3|195667|195676.2|195581.5|653
1611161400000|2021-01-20 16:50:00|195675.9|195625.9|195708.7|195658.7|195760.1|195667.8|195643.8|195545.6|666
1611161700000|2021-01-20 16:55:00|195710.2|195660.2|195668.2|195518.2|195744.8|195669.5|195587.9|195512.4|764
1611162000000|2021-01-20 17:00:00|195669|195519|195604.4|195554.4|195689.2|195591.3|195585.8|195475.1|725
1611162300000|2021-01-20 17:05:00|195604.5|195554.5|195662.1|195512.1|195680.5|195590|195598.8|195495.4|656
1611162600000|2021-01-20 17:10:00|195662.4|195512.4|195778.6|195728.6|195833.3|195733.8|195617.2|195504.6|727
1611162900000|2021-01-20 17:15:00|195778.4|195728.4|195843.5|195793.5|195902.5|195800.6|195759.8|195675.7|692
1611163200000|2021-01-20 17:20:00|195843.4|195793.4|195828.1|195778.1|195899.2|195807.4|195822.4|195711.7|682
1611163500000|2021-01-20 17:25:00|195828.5|195778.5|195786.4|195736.4|195859.8|195780.8|195704.5|195605|731
1611163800000|2021-01-20 17:30:00|195837.2|195687.2|195712.3|195562.3|195865.2|195766.6|195629.9|195521|722
1611164100000|2021-01-20 17:35:00|195708|195558|195719.8|195569.8|195776.1|195679.1|195651.7|195555.6|702
1611164400000|2021-01-20 17:40:00|195721.5|195571.5|195617.1|195467.1|195733.1|195619.9|195571.4|195465.9|628
1611164700000|2021-01-20 17:45:00|195617.7|195467.7|195625.4|195575.4|195675|195585|195568.7|195450.3|641
1611165000000|2021-01-20 17:50:00|195627.8|195577.8|195649.3|195499.3|195694|195599.6|195598.4|195495.4|625
1611165300000|2021-01-20 17:55:00|195648.9|195498.9|195722.6|195572.6|195757.7|195651.1|195600.4|195498.9|739
1611165600000|2021-01-20 18:00:00|195722.4|195572.4|195651.4|195601.4|195736.7|195638.1|195616.2|195522.1|836
1611165900000|2021-01-20 18:05:00|195653.8|195603.8|195765.9|195615.9|195773.9|195667.6|195642.9|195565.7|687
1611166200000|2021-01-20 18:10:00|195765.6|195615.6|195754|195604|195765.7|195657.2|195685.7|195544.8|584
1611166500000|2021-01-20 18:15:00|195754.4|195604.4|195700.7|195650.7|195771.2|195672.6|195694.7|195591.6|660
1611166800000|2021-01-20 18:20:00|195704.4|195654.4|195798.5|195648.5|195808.1|195707.5|195674.9|195580.2|682
1611167100000|2021-01-20 18:25:00|195798.2|195648.2|195950.6|195800.6|195960|195844.3|195778.8|195641.6|594
1611167400000|2021-01-20 18:30:00|195949.7|195799.7|195880.2|195830.2|195967.7|195874.9|195856.1|195755.7|615
1611167700000|2021-01-20 18:35:00|195929.7|195779.7|196021.8|195871.8|196024.5|195902.8|195883.9|195779.3|611
1611168000000|2021-01-20 18:40:00|196020.7|195870.7|196050.6|196000.6|196151|196026|196011.3|195861.3|653
1611168300000|2021-01-20 18:45:00|196051.7|196001.7|196055.9|195905.9|196103.5|196006.7|196009.7|195898.6|531
1611168600000|2021-01-20 18:50:00|196056|195906|196065|195915|196070.5|195970.3|195984.3|195889.7|450
1611168900000|2021-01-20 18:55:00|196065.3|195915.3|196178.2|196128.2|196240.1|196137.8|196014.3|195911.9|593
1611169200000|2021-01-20 19:00:00|196178.8|196128.8|196228.6|196078.6|196237.1|196131.1|196159.1|196050.7|499
1611169500000|2021-01-20 19:05:00|196227.7|196077.7|196226.7|196076.7|196270.9|196171.3|196179|196073.5|568
1611169800000|2021-01-20 19:10:00|196226.9|196076.9|196225.5|196175.5|196273.6|196179.1|196172.9|196072.8|587
1611170100000|2021-01-20 19:15:00|196225.8|196175.8|196280.4|196130.4|196291.9|196197.4|196198.4|196098|597
1611170400000|2021-01-20 19:20:00|196280.5|196130.5|196150.9|196000.9|196299.1|196179|196100.3|195996|582
1611170700000|2021-01-20 19:25:00|196151.1|196001.1|196192.4|196042.4|196202.6|196101.2|196094.1|195999.1|621
1611171000000|2021-01-20 19:30:00|196194.8|196044.8|196269.8|196119.8|196283.5|196171.6|196115.3|196011.3|608
1611171300000|2021-01-20 19:35:00|196270.8|196120.8|196238.9|196188.9|196316.6|196217.8|196204|196091.3|640
1611171600000|2021-01-20 19:40:00|196238.4|196188.4|196239.5|196189.5|196351.7|196252|196234.4|196131.8|442
1611171900000|2021-01-20 19:45:00|196239.8|196189.8|196164.4|196014.4|196299.1|196203|196128|196000.4|631
1611172200000|2021-01-20 19:50:00|196165.1|196015.1|196234.4|196084.4|196265.2|196164.5|196149.3|195999.3|715
1611172500000|2021-01-20 19:55:00|196210.5|196160.5|196241.2|196191.2|196311.3|196203.3|196204.6|196097.3|707
1611172800000|2021-01-20 20:00:00|196297.3|196147.3|196346.6|196196.6|196397.3|196247.3|196263.6|196113.6|649
1611173100000|2021-01-20 20:05:00|196347.4|196197.4|196339.1|196189.1|196352.7|196234.2|196261.4|196158.6|621
1611173400000|2021-01-20 20:10:00|196339.2|196189.2|196387.2|196237.2|196409.6|196303.8|196330.3|196181.3|670
1611173700000|2021-01-20 20:15:00|196391.4|196241.4|196299|196149|196443.8|196340.4|196238.3|196137.1|674
1611174000000|2021-01-20 20:20:00|196299.1|196149.1|196283.1|196133.1|196329.8|196179.8|196261.9|196111.9|682
1611174300000|2021-01-20 20:25:00|196284.2|196134.2|196219.2|196069.2|196285.5|196135.5|196215.1|196065.1|705
1611174600000|2021-01-20 20:30:00|196218.4|196068.4|196225.1|196075.1|196246.4|196096.4|196213.5|196063.5|654
1611174900000|2021-01-20 20:35:00|196224.6|196074.6|196168|196018|196232.8|196101.9|196140.3|195993|641
1611175200000|2021-01-20 20:40:00|196167.9|196017.9|196069.5|195919.5|196176.5|196026.5|196063.5|195913.5|546
1611175500000|2021-01-20 20:45:00|196070.7|195920.7|196117.8|195967.8|196130.7|195980.7|196066.1|195916.1|648
1611175800000|2021-01-20 20:50:00|196118.6|195968.6|196076.1|195926.1|196131.4|195981.4|196061.8|195911.8|781
1611176100000|2021-01-20 20:55:00|196070|195920|195998.8|195848.8|196087.5|195937.5|195992.4|195842.4|765
1611176400000|2021-01-20 21:00:00|195997.9|195847.9|196066.3|195916.3|196076.8|195926.8|195990.9|195840.9|639
1611176700000|2021-01-20 21:05:00|196068.5|195918.5|196092.4|195942.4|196096|195976.9|196024.6|195914.1|602
1611177000000|2021-01-20 21:10:00|196094.4|195944.4|196073|195923|196099.7|195995|196041.6|195916.5|610
1611177300000|2021-01-20 21:15:00|196073.3|195923.3|196101.3|195951.3|196117.8|195967.8|196067.8|195917.8|446
1611177600000|2021-01-20 21:20:00|196109.9|195959.9|196123.7|195973.7|196133.8|196000.7|196047.2|195942.1|374
1611177900000|2021-01-20 21:25:00|196123|195973|196120.4|195970.4|196171.1|196021.1|196099.8|195949.8|412
1611178200000|2021-01-20 21:30:00|196123.7|195973.7|196085.3|195935.3|196134.9|195984.9|196069.1|195919.1|428
1611178500000|2021-01-20 21:35:00|196083.4|195933.4|196107.4|195957.4|196146.2|195996.2|196080.7|195930.7|423
1611178800000|2021-01-20 21:40:00|196108.6|195958.6|196121|195971|196130.4|195980.4|196083.4|195933.4|391
1611179100000|2021-01-20 21:45:00|196118.7|195968.7|196084.9|195934.9|196152.9|196002.9|196078.6|195928.6|407
1611179400000|2021-01-20 21:50:00|196082|195932|196057.6|195907.6|196110.3|195960.3|196037.3|195887.3|430
1611179700000|2021-01-20 21:55:00|196056|195906|196071.4|195921.4|196143.3|195945.6|196042.5|195883.4|353
1611180000000|2021-01-20 22:00:00|196251.8|195932.8|196180.3|195872|196251.8|195932.8|196101.2|195782.2|37
1611180300000|2021-01-20 22:05:00|196180.5|195861.5|196138.4|195988.4|196211.7|195988.5|196066.2|195848.3|278
1611180600000|2021-01-20 22:10:00|196118.5|195968.5|196152.2|195888.4|196224.3|196009.2|196092.9|195866.1|295
1611180900000|2021-01-20 22:15:00|196151.8|195901.6|196128|195978|196160.2|195991.2|196087.7|195837.3|150
1611181200000|2021-01-20 22:20:00|196143|195993|196127.7|195977.7|196181.2|195993|196084.6|195781|109
1611181500000|2021-01-20 22:25:00|196127.6|195977.6|196128.8|195978.8|196190.9|196007.8|196083|195834.6|110
1611181800000|2021-01-20 22:30:00|196129.1|195979.1|196127.6|195977.6|196212.5|196021.3|196090.6|195839.5|184
1611182100000|2021-01-20 22:35:00|196098.8|195948.8|196132.3|195982.3|196209.1|196028.2|196098.8|195890.1|130
1611182400000|2021-01-20 22:40:00|196138.8|195988.8|196131|195981|196142.5|195992.5|196108.5|195958.5|101
1611182700000|2021-01-20 22:45:00|196120.8|195970.8|196121.8|195971.8|196222.9|195983.4|196079.8|195869.9|151
1611183000000|2021-01-20 22:50:00|196122.9|195972.9|196112.6|195962.6|196213.9|195985.1|196083.1|195882.9|215
1611183300000|2021-01-20 22:55:00|196116.5|195966.5|196097.9|195947.9|196139.2|195989.2|196092.3|195942.3|156
1611183600000|2021-01-20 23:00:00|196096.4|195946.4|196109.7|195959.7|196125.6|195975.6|196084.1|195934.1|585
1611183900000|2021-01-20 23:05:00|196109.2|195959.2|196090.4|195940.4|196117.4|195967.4|196084.7|195934.7|471
1611184200000|2021-01-20 23:10:00|196090.7|195940.7|195969.8|195819.8|196100.9|195950.9|195961.9|195811.9|486
1611184500000|2021-01-20 23:15:00|195967.8|195817.8|195997.3|195847.3|196009.6|195859.6|195891.5|195780.6|420
1611184800000|2021-01-20 23:20:00|195999.2|195849.2|195939.2|195789.2|196004.7|195854.7|195939.1|195789.1|485
1611185100000|2021-01-20 23:25:00|195931.3|195781.3|195937.4|195787.4|195951.3|195801.3|195930.4|195780.4|451
1611185400000|2021-01-20 23:30:00|195938.3|195788.3|195905.5|195755.5|195944|195794|195884.7|195734.7|399
1611185700000|2021-01-20 23:35:00|195907.3|195757.3|195901|195751|195928|195778|195897.4|195747.4|565
1611186000000|2021-01-20 23:40:00|195906.1|195756.1|195908.3|195758.3|195931.7|195781.7|195900|195750|447
1611186300000|2021-01-20 23:45:00|195908.4|195758.4|195949.6|195799.6|195957|195807|195908.4|195758.4|635
1611186600000|2021-01-20 23:50:00|195950.8|195800.8|195936.9|195786.9|195958.6|195808.6|195915.9|195765.9|668
1611186900000|2021-01-20 23:55:00|195936.8|195786.8|195950.2|195800.2|195969.4|195819.4|195925.6|195775.6|469
1611187200000|2021-01-21 00:00:00|195947.5|195797.5|195945.8|195795.8|195977.8|195827.8|195926.1|195776.1|508
1611187500000|2021-01-21 00:05:00|195945.5|195795.5|195852.5|195702.5|195985.8|195835.8|195837|195687|545
1611187800000|2021-01-21 00:10:00|195854.5|195704.5|195920.5|195770.5|195925.2|195775.2|195850|195700|450
1611188100000|2021-01-21 00:15:00|195921.4|195771.4|195917.1|195767.1|195932.6|195782.6|195882.9|195732.9|471
1611188400000|2021-01-21 00:20:00|195918.8|195768.8|195938.3|195788.3|195965|195815|195903|195753|437
1611188700000|2021-01-21 00:25:00|195942.5|195792.5|195974.8|195824.8|195980.5|195830.5|195934.8|195784.8|375
1611189000000|2021-01-21 00:30:00|195975.5|195825.5|195982.9|195832.9|195983.7|195833.7|195932.5|195782.5|466
1611189300000|2021-01-21 00:35:00|195976.9|195826.9|195984.4|195834.4|195987.8|195837.8|195961.7|195811.7|313
1611189600000|2021-01-21 00:40:00|195983.8|195833.8|195956.3|195806.3|196011|195861|195936.7|195786.7|427
1611189900000|2021-01-21 00:45:00|195956.1|195806.1|195966.1|195816.1|195994.8|195844.8|195956.1|195806.1|343
1611190200000|2021-01-21 00:50:00|195966.7|195816.7|195920.3|195770.3|195970.6|195820.6|195920.3|195770.3|359
1611190500000|2021-01-21 00:55:00|195915|195765|195878.2|195728.2|195932.5|195824.6|195866.5|195716.5|497
1611190800000|2021-01-21 01:00:00|195879|195729|195812.8|195662.8|195894.7|195744.7|195807.7|195657.7|606
1611191100000|2021-01-21 01:05:00|195813.2|195663.2|195773.8|195623.8|195829.4|195679.4|195766.2|195616.2|634
1611191400000|2021-01-21 01:10:00|195772.4|195622.4|195684.5|195534.5|195772.8|195622.8|195665.6|195515.6|593
1611191700000|2021-01-21 01:15:00|195684.8|195534.8|195705.1|195555.1|195742|195592|195684.8|195534.8|497
1611192000000|2021-01-21 01:20:00|195703.9|195553.9|195689.9|195539.9|195726.1|195576.1|195669.1|195519.1|542
1611192300000|2021-01-21 01:25:00|195689.5|195539.5|195717.1|195567.1|195727.9|195577.9|195677.8|195527.8|531
1611192600000|2021-01-21 01:30:00|195718.4|195568.4|195718.2|195568.2|195744|195594|195683.5|195533.5|546
1611192900000|2021-01-21 01:35:00|195720.1|195570.1|195647.3|195497.3|195752.6|195602.6|195641.3|195491.3|617
1611193200000|2021-01-21 01:40:00|195652.5|195502.5|195669.8|195519.8|195695.5|195545.5|195642|195492|538
1611193500000|2021-01-21 01:45:00|195669.6|195519.6|195755.7|195605.7|195772.9|195622.9|195647.1|195497.1|598
1611193800000|2021-01-21 01:50:00|195755.6|195605.6|195736.2|195586.2|195762.3|195612.3|195732.4|195582.4|502
1611194100000|2021-01-21 01:55:00|195742.4|195592.4|195740.6|195590.6|195758.8|195608.8|195724.8|195574.8|488
1611194400000|2021-01-21 02:00:00|195739.4|195589.4|195761.2|195611.2|195792.4|195642.4|195723.2|195573.2|497
1611194700000|2021-01-21 02:05:00|195756.9|195606.9|195717.8|195567.8|195760.8|195610.8|195713.7|195563.7|519
1611195000000|2021-01-21 02:10:00|195717.6|195567.6|195707.3|195557.3|195733.4|195583.4|195692.3|195542.3|453
1611195300000|2021-01-21 02:15:00|195706.9|195556.9|195700.8|195550.8|195744.8|195594.8|195695.3|195545.3|484
1611195600000|2021-01-21 02:20:00|195701.3|195551.3|195738.3|195588.3|195755.2|195605.2|195696.3|195546.3|413
1611195900000|2021-01-21 02:25:00|195738.1|195588.1|195758.7|195608.7|195797.8|195647.8|195730.6|195580.6|476
1611196200000|2021-01-21 02:30:00|195766.5|195616.5|195818|195668|195832.8|195682.8|195737.4|195587.4|424
1611196500000|2021-01-21 02:35:00|195817|195667|195776.9|195626.9|195831.8|195681.8|195745.7|195595.7|462
1611196800000|2021-01-21 02:40:00|195776.3|195626.3|195643.9|195493.9|195783.8|195633.8|195629.6|195479.6|554
1611197100000|2021-01-21 02:45:00|195645.8|195495.8|195611.9|195461.9|195662.4|195512.4|195603.8|195453.8|473
1611197400000|2021-01-21 02:50:00|195611.4|195461.4|195616.9|195466.9|195619.9|195469.9|195593.6|195443.6|461
1611197700000|2021-01-21 02:55:00|195615.4|195465.4|195669.3|195519.3|195670|195520|195611.6|195461.6|551
1611198000000|2021-01-21 03:00:00|195668|195518|195674.7|195524.7|195676.5|195526.5|195648.1|195498.1|574
1611198300000|2021-01-21 03:05:00|195674.9|195524.9|195691.4|195541.4|195718.5|195568.5|195672.9|195522.9|618
1611198600000|2021-01-21 03:10:00|195690.3|195540.3|195708.1|195558.1|195738.2|195588.2|195683.1|195533.1|537
1611198900000|2021-01-21 03:15:00|195703.8|195553.8|195667|195517|195715.3|195565.3|195662.4|195512.4|520
1611199200000|2021-01-21 03:20:00|195667.9|195517.9|195666.2|195516.2|195702.1|195552.1|195651.3|195501.3|422
1611199500000|2021-01-21 03:25:00|195666.4|195516.4|195654|195504|195673.9|195523.9|195630.7|195480.7|438
1611199800000|2021-01-21 03:30:00|195654.5|195504.5|195653.4|195503.4|195700.4|195550.4|195630.9|195480.9|531
1611200100000|2021-01-21 03:35:00|195653.9|195503.9|195648.7|195498.7|195685.4|195535.4|195642.9|195492.9|510
1611200400000|2021-01-21 03:40:00|195649|195499|195618.9|195468.9|195662.4|195512.4|195617.3|195467.3|519
1611200700000|2021-01-21 03:45:00|195618.3|195468.3|195636.4|195486.4|195674.2|195524.2|195608.9|195458.9|499
1611201000000|2021-01-21 03:50:00|195637.2|195487.2|195639.1|195489.1|195642.7|195492.7|195610|195460|414
1611201300000|2021-01-21 03:55:00|195636.4|195486.4|195661.6|195511.6|195672.2|195522.2|195634.3|195484.3|482
1611201600000|2021-01-21 04:00:00|195661.9|195511.9|195677.9|195527.9|195685.4|195535.4|195653.3|195503.3|352
1611201900000|2021-01-21 04:05:00|195678.8|195528.8|195676.2|195526.2|195694.5|195544.5|195671.8|195521.8|511
1611202200000|2021-01-21 04:10:00|195675.4|195525.4|195666.2|195516.2|195688.1|195538.1|195652.5|195502.5|393
1611202500000|2021-01-21 04:15:00|195665.5|195515.5|195679.8|195529.8|195697.6|195547.6|195653|195503|482
1611202800000|2021-01-21 04:20:00|195682.5|195532.5|195674.1|195524.1|195694.7|195544.7|195662.6|195512.6|386
1611203100000|2021-01-21 04:25:00|195670.2|195520.2|195671.3|195521.3|195693.2|195543.2|195661.2|195511.2|330
1611203400000|2021-01-21 04:30:00|195671.8|195521.8|195646.4|195496.4|195677.7|195527.7|195638.2|195488.2|357
1611203700000|2021-01-21 04:35:00|195645.8|195495.8|195641.7|195491.7|195650.9|195500.9|195636.7|195486.7|259
1611204000000|2021-01-21 04:40:00|195641.4|195491.4|195638.2|195488.2|195649.4|195499.4|195629.9|195479.9|307
1611204300000|2021-01-21 04:45:00|195639.4|195489.4|195643.5|195493.5|195660.8|195510.8|195633.9|195483.9|320
1611204600000|2021-01-21 04:50:00|195644.8|195494.8|195619.8|195469.8|195660.3|195510.3|195610.1|195460.1|433
1611204900000|2021-01-21 04:55:00|195620|195470|195627.6|195477.6|195630.9|195480.9|195608.5|195458.5|422
1611205200000|2021-01-21 05:00:00|195629.4|195479.4|195610.4|195460.4|195633.1|195483.1|195601.5|195451.5|494
1611205500000|2021-01-21 05:05:00|195612.4|195462.4|195591.9|195441.9|195622.3|195472.3|195585.7|195435.7|406
1611205800000|2021-01-21 05:10:00|195592.3|195442.3|195604.1|195454.1|195612.9|195462.9|195577.3|195427.3|431
1611206100000|2021-01-21 05:15:00|195604.3|195454.3|195593.9|195443.9|195615.9|195465.9|195583.2|195433.2|442
1611206400000|2021-01-21 05:20:00|195596.1|195446.1|195586.7|195436.7|195608.7|195458.7|195579|195429|432
1611206700000|2021-01-21 05:25:00|195585|195435|195608.6|195458.6|195615.7|195465.7|195580.7|195430.7|415
1611207000000|2021-01-21 05:30:00|195609|195459|195604.8|195454.8|195614.5|195464.5|195584.6|195434.6|331
1611207300000|2021-01-21 05:35:00|195604.7|195454.7|195596.7|195446.7|195629.5|195479.5|195582.2|195432.2|378
1611207600000|2021-01-21 05:40:00|195597.6|195447.6|195596.4|195446.4|195604.6|195454.6|195582.9|195432.9|305
1611207900000|2021-01-21 05:45:00|195605.3|195455.3|195597.3|195447.3|195606|195456|195578.7|195428.7|332
1611208200000|2021-01-21 05:50:00|195609.7|195459.7|195576.8|195426.8|195609.7|195498.3|195536.4|195416.9|328
1611208500000|2021-01-21 05:55:00|195578.6|195428.6|195581.5|195431.5|195584.9|195434.9|195564.1|195414.1|294
1611208800000|2021-01-21 06:00:00|195581|195431|195602.6|195452.6|195618.7|195468.7|195572.9|195422.9|513
1611209100000|2021-01-21 06:05:00|195602.7|195452.7|195599.1|195449.1|195628|195478|195592.9|195442.9|559
1611209400000|2021-01-21 06:10:00|195599|195449|195616.5|195466.5|195616.8|195466.8|195594.2|195444.2|440
1611209700000|2021-01-21 06:15:00|195614.2|195464.2|195626.8|195476.8|195633.9|195483.9|195567.6|195417.6|420
1611210000000|2021-01-21 06:20:00|195627.3|195477.3|195623.6|195473.6|195646.4|195496.4|195597.7|195447.7|473
1611210300000|2021-01-21 06:25:00|195623.3|195473.3|195630.1|195480.1|195663.6|195513.6|195620|195470|442
1611210600000|2021-01-21 06:30:00|195629.4|195479.4|195661.1|195511.1|195661.4|195511.4|195615.4|195465.4|419
1611210900000|2021-01-21 06:35:00|195660.1|195510.1|195627.7|195477.7|195661|195511|195611|195461|407
1611211200000|2021-01-21 06:40:00|195627.6|195477.6|195643.8|195493.8|195676.6|195526.6|195620.9|195470.9|529
1611211500000|2021-01-21 06:45:00|195649.9|195499.9|195666.1|195516.1|195693.1|195543.1|195625.5|195475.5|454
1611211800000|2021-01-21 06:50:00|195666|195516|195654.6|195504.6|195719.8|195569.8|195654.1|195504.1|441
1611212100000|2021-01-21 06:55:00|195656.9|195506.9|195673.3|195523.3|195677.5|195527.5|195622.7|195472.7|487
1611212400000|2021-01-21 07:00:00|195674.4|195524.4|195632.1|195482.1|195710|195560|195630.1|195480.1|650
1611212700000|2021-01-21 07:05:00|195633.2|195483.2|195672.8|195522.8|195707.7|195557.7|195627.8|195477.8|584
1611213000000|2021-01-21 07:10:00|195671.7|195521.7|195741.4|195591.4|195742.8|195592.8|195671.7|195521.7|491
1611213300000|2021-01-21 07:15:00|195744.6|195594.6|195820.7|195670.7|195831.7|195681.7|195738.7|195588.7|535
1611213600000|2021-01-21 07:20:00|195820.2|195670.2|195861.2|195711.2|195886|195736|195803.2|195653.2|599
1611213900000|2021-01-21 07:25:00|195863.4|195713.4|195924.8|195774.8|195927.4|195777.4|195809|195659|599
1611214200000|2021-01-21 07:30:00|195928.6|195778.6|195832.3|195682.3|195928.6|195778.6|195825.8|195675.8|684
1611214500000|2021-01-21 07:35:00|195833.9|195683.9|195783.1|195633.1|195836.8|195686.8|195718.8|195568.8|606
1611214800000|2021-01-21 07:40:00|195783|195633|195808|195658|195814.2|195664.2|195756.1|195606.1|597
1611215100000|2021-01-21 07:45:00|195806.7|195656.7|195668.4|195518.4|195824.2|195674.2|195648.1|195498.1|592
1611215400000|2021-01-21 07:50:00|195666|195516|195730.8|195580.8|195735.5|195585.5|195664.4|195514.4|644
1611215700000|2021-01-21 07:55:00|195730.5|195580.5|195772.4|195622.4|195842.6|195692.6|195718.5|195568.5|764
1611216000000|2021-01-21 08:00:00|195778.4|195628.4|195686.9|195536.9|195782|195632|195646.6|195496.6|833
1611216300000|2021-01-21 08:05:00|195686.4|195536.4|195741.5|195591.5|195791.9|195641.9|195658.6|195508.6|755
1611216600000|2021-01-21 08:10:00|195740.7|195590.7|195751.4|195601.4|195761.7|195611.7|195702.5|195552.5|677
1611216900000|2021-01-21 08:15:00|195751.5|195601.5|195961.5|195811.5|195968.2|195818.2|195741.4|195591.4|740
1611217200000|2021-01-21 08:20:00|195955.5|195805.5|195985.1|195835.1|196009.6|195859.6|195946.5|195796.5|851
1611217500000|2021-01-21 08:25:00|195986.5|195836.5|195951.8|195801.8|195996.5|195860.4|195910.4|195769.6|719
1611217800000|2021-01-21 08:30:00|195955|195805|195916.5|195766.5|195970.8|195820.8|195886.4|195736.4|774
1611218100000|2021-01-21 08:35:00|195915.8|195765.8|195924.6|195774.6|195950|195800|195874.3|195724.3|735
1611218400000|2021-01-21 08:40:00|195928.6|195778.6|195813.5|195663.5|195936.9|195786.9|195809.9|195659.9|775
1611218700000|2021-01-21 08:45:00|195813.2|195663.2|195753.9|195603.9|195828|195678|195713.3|195563.3|854
1611219000000|2021-01-21 08:50:00|195752.9|195602.9|195746.6|195596.6|195791|195641|195731.1|195581.1|775
1611219300000|2021-01-21 08:55:00|195746.3|195596.3|195811.9|195661.9|195837.7|195687.7|195745.1|195595.1|763
1611219600000|2021-01-21 09:00:00|195812.8|195662.8|195710.2|195560.2|195813.8|195663.8|195703.3|195553.3|819
1611219900000|2021-01-21 09:05:00|195710.3|195560.3|195739.7|195589.7|195796.4|195646.4|195695.9|195545.9|703
1611220200000|2021-01-21 09:10:00|195739.6|195589.6|195742.7|195592.7|195765|195615|195713.7|195563.7|687
1611220500000|2021-01-21 09:15:00|195741|195591|195742.9|195592.9|195761.8|195611.8|195691.7|195541.7|672
1611220800000|2021-01-21 09:20:00|195744.7|195594.7|195685.6|195535.6|195749|195599|195681.4|195531.4|641
1611221100000|2021-01-21 09:25:00|195684.6|195534.6|195731.7|195581.7|195747|195597|195680.6|195530.6|654
1611221400000|2021-01-21 09:30:00|195740.7|195590.7|195723.7|195573.7|195801|195651|195707.8|195557.8|723
1611221700000|2021-01-21 09:35:00|195724.4|195574.4|195710.9|195560.9|195762.9|195612.9|195702.1|195552.1|735
1611222000000|2021-01-21 09:40:00|195705.3|195555.3|195660.5|195510.5|195718.9|195606|195617.5|195467.5|635
1611222300000|2021-01-21 09:45:00|195660.9|195510.9|195583.6|195433.6|195676.2|195526.2|195579.3|195429.3|716
1611222600000|2021-01-21 09:50:00|195582.3|195432.3|195589.7|195439.7|195634.7|195484.7|195512.7|195413.6|672
1611222900000|2021-01-21 09:55:00|195589.5|195439.5|195677.2|195527.2|195682.6|195568.4|195575.7|195425.7|680
1611223200000|2021-01-21 10:00:00|195682|195532|195665.4|195515.4|195721.5|195571.5|195656.6|195506.6|745
1611223500000|2021-01-21 10:05:00|195665.1|195515.1|195677|195527|195720.8|195570.8|195637.7|195487.7|643
1611223800000|2021-01-21 10:10:00|195676.7|195526.7|195614|195464|195685|195535|195610.4|195460.4|580
1611224100000|2021-01-21 10:15:00|195610.7|195460.7|195735.9|195585.9|195745.8|195595.8|195605.4|195455.4|742
1611224400000|2021-01-21 10:20:00|195738.3|195588.3|195628.9|195478.9|195742.6|195592.6|195623.4|195473.4|755
1611224700000|2021-01-21 10:25:00|195629.1|195479.1|195690.1|195540.1|195690.6|195540.6|195627.9|195477.9|686
1611225000000|2021-01-21 10:30:00|195688.2|195538.2|195706.2|195556.2|195745.7|195595.7|195654.6|195504.6|696
1611225300000|2021-01-21 10:35:00|195706.5|195556.5|195728.6|195578.6|195738.9|195588.9|195631.1|195533|666
1611225600000|2021-01-21 10:40:00|195728.2|195578.2|195787.3|195637.3|195806.2|195687.5|195700|195550|684
1611225900000|2021-01-21 10:45:00|195788|195638|195776.2|195626.2|195792.6|195642.6|195708.9|195558.9|596
1611226200000|2021-01-21 10:50:00|195775.6|195625.6|195718.6|195568.6|195775.6|195625.6|195706.6|195556.6|516
1611226500000|2021-01-21 10:55:00|195718.9|195568.9|195769.7|195619.7|195793.5|195643.5|195714.2|195564.2|576
1611226800000|2021-01-21 11:00:00|195765.8|195615.8|195819.5|195669.5|195837|195687|195765.8|195615.8|695
1611227100000|2021-01-21 11:05:00|195818.8|195668.8|195840.9|195690.9|195860.3|195710.3|195712.4|195562.4|669
1611227400000|2021-01-21 11:10:00|195842.2|195692.2|195852.3|195702.3|195935.9|195806.9|195836|195686|704
1611227700000|2021-01-21 11:15:00|195850.3|195700.3|195912.2|195762.2|195934|195784|195849.9|195699.9|685
1611228000000|2021-01-21 11:20:00|195911.8|195761.8|195967.5|195817.5|195968.4|195818.4|195838.7|195688.7|659
1611228300000|2021-01-21 11:25:00|195965.1|195815.1|195880|195730|195994.5|195844.5|195871.7|195721.7|692
1611228600000|2021-01-21 11:30:00|195881.8|195731.8|195811.4|195661.4|195955.3|195851.1|195769.2|195656.6|624
1611228900000|2021-01-21 11:35:00|195813.4|195663.4|195765.2|195615.2|195817.9|195667.9|195718.1|195568.1|618
1611229200000|2021-01-21 11:40:00|195763.3|195613.3|195826.1|195676.1|195838.1|195688.1|195759.7|195609.7|674
1611229500000|2021-01-21 11:45:00|195826.5|195676.5|195849|195699|195888.7|195738.7|195826.3|195676.3|696
1611229800000|2021-01-21 11:50:00|195851.9|195701.9|195867.3|195717.3|195909.1|195759.1|195845.1|195695.1|502
1611230100000|2021-01-21 11:55:00|195871.2|195721.2|195799.6|195649.6|195893.7|195743.7|195796.4|195646.4|637
1611230400000|2021-01-21 12:00:00|195803.8|195653.8|195805.7|195655.7|195822.2|195717.4|195750.4|195642.4|646
1611230700000|2021-01-21 12:05:00|195805.9|195655.9|195814.7|195664.7|195888.7|195738.7|195724.4|195619.1|746
1611231000000|2021-01-21 12:10:00|195814.8|195664.8|195808.1|195758.1|195875.5|195765.7|195779.2|195635.9|621
1611231300000|2021-01-21 12:15:00|195855|195705|195730.9|195580.9|195860.5|195730.5|195716.2|195569.8|718
1611231600000|2021-01-21 12:20:00|195729.4|195579.4|195681|195531|195840.6|195690.6|195622.5|195472.5|791
1611231900000|2021-01-21 12:25:00|195685.4|195535.4|195765.4|195615.4|195829.8|195679.8|195664.1|195514.1|690
1611232200000|2021-01-21 12:30:00|195767.2|195617.2|195749.4|195599.4|195786.3|195636.3|195644.9|195540.4|715
1611232500000|2021-01-21 12:35:00|195750.5|195600.5|195744.3|195594.3|195790.2|195640.2|195710.9|195560.9|665
1611232800000|2021-01-21 12:40:00|195742|195592|195798.3|195648.3|195851.1|195748.7|195709.4|195559.4|650
1611233100000|2021-01-21 12:45:00|195800.7|195650.7|195926|195776|195932.5|195782.5|195729|195579|741
1611233400000|2021-01-21 12:50:00|195917.7|195767.7|196105.6|195955.6|196108.1|195982.7|195896.8|195746.8|652
1611233700000|2021-01-21 12:55:00|196104.6|195954.6|196359.1|196209.1|196395.7|196245.7|196076.8|195949.2|667
1611234000000|2021-01-21 13:00:00|196319.7|196269.7|196381.9|196231.9|196442.3|196292.3|196176.3|196026.3|777
1611234300000|2021-01-21 13:05:00|196380.9|196230.9|196180.7|196030.7|196380.9|196230.9|196131.8|195981.8|810
1611234600000|2021-01-21 13:10:00|196182.5|196032.5|196179.6|196029.6|196300.1|196150.1|196057.8|195907.8|777
1611234900000|2021-01-21 13:15:00|196184.8|196034.8|196152.1|196002.1|196216.7|196103.3|196117.4|195997.5|810
1611235200000|2021-01-21 13:20:00|196154.6|196004.6|196223.4|196073.4|196247.5|196100.3|196116.4|195986.2|782
1611235500000|2021-01-21 13:25:00|196224.5|196074.5|196057.3|195907.3|196232.3|196087.1|196045.1|195895.1|756
1611235800000|2021-01-21 13:30:00|196060.1|195910.1|196186.6|196036.6|196209.2|196059.2|196036.7|195886.7|956
1611236100000|2021-01-21 13:35:00|196187.5|196037.5|196059.7|195909.7|196187.5|196037.5|195991.4|195841.4|993
1611236400000|2021-01-21 13:40:00|196060|195910|196063.6|195913.6|196086.3|195936.3|195849.5|195746.5|899
1611236700000|2021-01-21 13:45:00|196072.3|195922.3|196089.9|195939.9|196112.8|195992.5|196004.2|195854.2|1053
1611237000000|2021-01-21 13:50:00|196073.1|195923.1|196665.8|196515.8|196671.9|196521.9|196060.1|195910.1|1002
1611237300000|2021-01-21 13:55:00|196664.9|196514.9|196518.5|196368.5|196762.9|196615.8|196488.7|196338.7|1046
1611237600000|2021-01-21 14:00:00|196506.1|196356.1|196753.7|196603.7|196835.8|196685.8|196492.1|196342.1|973
1611237900000|2021-01-21 14:05:00|196755.1|196605.1|196760.2|196610.2|196888.8|196766.2|196699|196549|999
1611238200000|2021-01-21 14:10:00|196760.9|196610.9|196885.3|196735.3|196930.9|196807.9|196750.7|196600.7|935
1611238500000|2021-01-21 14:15:00|196882|196732|197026.3|196876.3|197027.3|196906.2|196741.3|196623.3|925
1611238800000|2021-01-21 14:20:00|197026.6|196876.6|197105.6|196955.6|197151.2|197011.1|196987.8|196842.2|912
1611239100000|2021-01-21 14:25:00|197103.9|196953.9|196753.8|196603.8|197114.2|196964.2|196744.7|196594.7|950
1611239400000|2021-01-21 14:30:00|196753.5|196603.5|196934|196784|196973.4|196824.5|196748.1|196598.1|1052
1611239700000|2021-01-21 14:35:00|196935.6|196785.6|197303.5|197153.5|197306.3|197174.8|196859.4|196709.4|1044
1611240000000|2021-01-21 14:40:00|197303.8|197153.8|197087.2|196937.2|197352.2|197202.2|197055.5|196918.9|1007
1611240300000|2021-01-21 14:45:00|197089.9|196939.9|197060.6|196910.6|197219.5|197121.6|197025.5|196876.8|958
1611240600000|2021-01-21 14:50:00|197060.7|196910.7|196894.3|196844.3|197093.8|196951.5|196891.6|196794.5|1012
1611240900000|2021-01-21 14:55:00|196887|196837|197028.1|196878.1|197117.2|197021.2|196887|196791.1|986
1611241200000|2021-01-21 15:00:00|197023.3|196873.3|197194.3|197044.3|197261.4|197155.5|197017.8|196873.3|956
1611241500000|2021-01-21 15:05:00|197193|197043|197020.9|196870.9|197310.8|197211.4|196993.4|196843.4|932
1611241800000|2021-01-21 15:10:00|197018.4|196868.4|197028.6|196878.6|197060.7|196933.2|196917.8|196803.8|930
1611242100000|2021-01-21 15:15:00|197027.3|196877.3|196947.4|196797.4|197027.3|196920.7|196894.7|196783.8|891
1611242400000|2021-01-21 15:20:00|196950.3|196800.3|196989.3|196839.3|197123.2|197010.6|196898.4|196793.9|916
1611242700000|2021-01-21 15:25:00|196989|196839|196786.2|196636.2|196994.2|196849.3|196703.9|196600.4|857
1611243000000|2021-01-21 15:30:00|196786|196636|196825|196675|196844.2|196708.1|196715.6|196576.5|848
1611243300000|2021-01-21 15:35:00|196824.3|196674.3|196989.5|196839.5|197014.6|196864.6|196788.7|196672.7|812
1611243600000|2021-01-21 15:40:00|196985.4|196835.4|196800.1|196650.1|197009.5|196876.8|196737.5|196639.1|885
1611243900000|2021-01-21 15:45:00|196798.7|196648.7|196725.1|196575.1|196883.7|196777.4|196654.4|196553.6|825
1611244200000|2021-01-21 15:50:00|196725.7|196575.7|196724|196574|196838.7|196716.5|196664.2|196546.2|791
1611244500000|2021-01-21 15:55:00|196724.3|196574.3|196967.5|196817.5|197011.6|196911.5|196662.9|196566|943
1611244800000|2021-01-21 16:00:00|196968.1|196818.1|196993.3|196843.3|197001.7|196892.6|196785.2|196665|920
1611245100000|2021-01-21 16:05:00|196995.4|196845.4|197049.4|196899.4|197157|197063|196950.8|196839.8|861
1611245400000|2021-01-21 16:10:00|197049.5|196899.5|197073.3|196923.3|197191|197090.2|197027.6|196899.5|807
1611245700000|2021-01-21 16:15:00|197074.2|196924.2|197100.5|196950.5|197114.2|197014.5|196941.1|196841.5|831
1611246000000|2021-01-21 16:20:00|197099.4|196949.4|197090.7|196940.7|197109|196988.5|196970.4|196860.6|720
1611246300000|2021-01-21 16:25:00|197084.1|196934.1|197181.7|197031.7|197186.1|197055.2|196983.7|196866.1|759
1611246600000|2021-01-21 16:30:00|197180.8|197030.8|197438.4|197288.4|197454.2|197305.8|197164.9|197030.1|760
1611246900000|2021-01-21 16:35:00|197437.1|197287.1|197400.8|197250.8|197465.8|197365|197323.1|197227.4|823
1611247200000|2021-01-21 16:40:00|197400.3|197250.3|197431.9|197281.9|197610.8|197512.4|197377|197250.3|797
1611247500000|2021-01-21 16:45:00|197389.9|197339.9|197354.3|197204.3|197462.5|197382|197277.3|197194.5|681
1611247800000|2021-01-21 16:50:00|197355.8|197205.8|197368.7|197218.7|197429.7|197328.1|197247.3|197148.7|724
1611248100000|2021-01-21 16:55:00|197370|197220|197364.5|197214.5|197413.5|197318.9|197299.9|197187.1|771
1611248400000|2021-01-21 17:00:00|197366.6|197216.6|197393.8|197243.8|197408.1|197298.9|197288.4|197194.2|784
1611248700000|2021-01-21 17:05:00|197394|197244|197502.5|197352.5|197543|197438.8|197345|197242|639
1611249000000|2021-01-21 17:10:00|197502.7|197352.7|197650.1|197600.1|197741.3|197646.3|197488|197341|675
1611249300000|2021-01-21 17:15:00|197648.6|197598.6|197681.8|197531.8|197765.7|197664.1|197561.5|197450|857
1611249600000|2021-01-21 17:20:00|197682.2|197532.2|197844.5|197794.5|197880.6|197801.8|197675.6|197525.6|766
1611249900000|2021-01-21 17:25:00|197844.1|197794.1|198029.5|197879.5|198042.9|197943.1|197799.6|197724.5|827
1611250200000|2021-01-21 17:30:00|197979.4|197929.4|197895.9|197745.9|198146.4|198002.4|197829.4|197723.3|807
1611250500000|2021-01-21 17:35:00|197897.6|197747.6|197974.5|197824.5|197978.9|197875.3|197826.8|197725.3|797
1611250800000|2021-01-21 17:40:00|197974.3|197824.3|197880.7|197830.7|197995|197917.2|197838.4|197744.7|706
1611251100000|2021-01-21 17:45:00|197882|197832|197856.5|197706.5|197980.8|197908.3|197802.5|197702.8|757
1611251400000|2021-01-21 17:50:00|197856.3|197706.3|197783.5|197733.5|197881.8|197789.8|197770.2|197671.2|675
1611251700000|2021-01-21 17:55:00|197782.2|197732.2|197746.8|197696.8|197832.9|197735.5|197679.3|197574.8|721
1611252000000|2021-01-21 18:00:00|197746.6|197696.6|197694.2|197544.2|197799|197696.6|197627.1|197526|612
1611252300000|2021-01-21 18:05:00|197692.8|197542.8|197689.4|197539.4|197720.1|197623.3|197618.2|197518.3|646
1611252600000|2021-01-21 18:10:00|197690|197540|197795.9|197645.9|197842.5|197740.7|197638|197525.9|697
1611252900000|2021-01-21 18:15:00|197795.7|197645.7|197743.7|197593.7|197832.3|197718.5|197661.5|197550.8|657
1611253200000|2021-01-21 18:20:00|197743.6|197593.6|197769.5|197719.5|197875.4|197752.8|197688.5|197578.5|637
1611253500000|2021-01-21 18:25:00|197820.7|197670.7|197726.8|197576.8|197900.3|197798.9|197723.1|197573.1|610
1611253800000|2021-01-21 18:30:00|197731|197581|197561.4|197511.4|197731|197581|197552|197453.2|524
1611254100000|2021-01-21 18:35:00|197560.8|197510.8|197525.3|197475.3|197607.1|197515.8|197494.9|197397.2|505
1611254400000|2021-01-21 18:40:00|197523.2|197473.2|197607.3|197457.3|197614.9|197473.2|197457.5|197355.1|524
1611254700000|2021-01-21 18:45:00|197609.2|197459.2|197662.2|197512.2|197700.1|197597|197563.3|197459.2|518
1611255000000|2021-01-21 18:50:00|197660.1|197510.1|197551.6|197401.6|197664|197514|197473.4|197377.7|557
1611255300000|2021-01-21 18:55:00|197556.1|197406.1|197405.8|197355.8|197556.1|197431|197401.5|197304.9|486
1611255600000|2021-01-21 19:00:00|197405.6|197355.6|197520.2|197370.2|197575|197477.2|197401.6|197301.3|657
1611255900000|2021-01-21 19:05:00|197521.5|197371.5|197501.2|197351.2|197530.4|197434.3|197391.6|197308.1|553
1611256200000|2021-01-21 19:10:00|197500.5|197350.5|197402.6|197252.6|197504|197403.2|197341.4|197239.5|675
1611256500000|2021-01-21 19:15:00|197398.7|197248.7|197300.5|197150.5|197441.1|197337.8|197298.9|197148.9|623
1611256800000|2021-01-21 19:20:00|197299.1|197149.1|197345.7|197195.7|197353.6|197251|197223.4|197121.2|598
1611257100000|2021-01-21 19:25:00|197345.8|197195.8|197222.5|197072.5|197348|197241.5|197182.8|197061.1|534
1611257400000|2021-01-21 19:30:00|197222.2|197072.2|197206.1|197056.1|197298.7|197172.3|197147.4|197038.9|641
1611257700000|2021-01-21 19:35:00|197209|197059|197196.3|197046.3|197227|197116.8|197103.3|197001.4|697
1611258000000|2021-01-21 19:40:00|197194.8|197044.8|197197.8|197047.8|197211.5|197104.5|197135|197031.4|572
1611258300000|2021-01-21 19:45:00|197150.7|197100.7|197220.2|197070.2|197231.8|197122.7|197138.7|197034.6|514
1611258600000|2021-01-21 19:50:00|197219.4|197069.4|197290.9|197140.9|197293.6|197178.4|197130.2|197026.4|574
1611258900000|2021-01-21 19:55:00|197290.8|197140.8|197159.1|197109.1|197318.5|197212.6|197145.7|197037.5|685
1611259200000|2021-01-21 20:00:00|197161.9|197111.9|197292.4|197142.4|197369.1|197219.1|197161.9|197057.4|654
1611259500000|2021-01-21 20:05:00|197289.8|197139.8|197278.3|197128.3|197303.6|197199.2|197210.9|197112.6|696
1611259800000|2021-01-21 20:10:00|197279.3|197129.3|197397.2|197247.2|197406.6|197256.6|197272.7|197125.7|734
1611260100000|2021-01-21 20:15:00|197397.4|197247.4|197369.9|197219.9|197495.3|197380.3|197325.5|197205.3|570
1611260400000|2021-01-21 20:20:00|197370.3|197220.3|197329.5|197179.5|197370.3|197220.3|197275.1|197125.1|593
1611260700000|2021-01-21 20:25:00|197328.9|197178.9|197330.4|197180.4|197351.1|197201.1|197319.9|197169.9|563
1611261000000|2021-01-21 20:30:00|197334.3|197184.3|197352.6|197202.6|197420|197270|197333.6|197183.6|613
1611261300000|2021-01-21 20:35:00|197351.5|197201.5|197339.7|197189.7|197360.4|197210.4|197284.4|197134.4|638
1611261600000|2021-01-21 20:40:00|197336.8|197186.8|197318.6|197168.6|197360.3|197255.4|197295.4|197145.4|645
1611261900000|2021-01-21 20:45:00|197318.3|197168.3|197250.5|197100.5|197322.1|197172.1|197182|197081.4|716
1611262200000|2021-01-21 20:50:00|197251.3|197101.3|197249.6|197099.6|197256.6|197132.6|197182.1|197057|751
1611262500000|2021-01-21 20:55:00|197240.9|197090.9|197236.9|197086.9|197244.9|197094.9|197190.5|197040.5|776
1611262800000|2021-01-21 21:00:00|197235.4|197085.4|197285.7|197135.7|197287.7|197137.7|197226.9|197076.9|701
1611263100000|2021-01-21 21:05:00|197285.5|197135.5|197449.8|197299.8|197472|197322|197262.5|197115.7|611
1611263400000|2021-01-21 21:10:00|197449|197299|197457.3|197307.3|197470.5|197320.5|197433.7|197283.7|645
1611263700000|2021-01-21 21:15:00|197456.4|197306.4|197464.8|197314.8|197469.9|197319.9|197429.1|197279.1|438
1611264000000|2021-01-21 21:20:00|197465.4|197315.4|197505.3|197355.3|197511.3|197377|197427|197305.7|462
1611264300000|2021-01-21 21:25:00|197503.5|197353.5|197427.8|197277.8|197507.3|197357.3|197421.3|197271.3|499
1611264600000|2021-01-21 21:30:00|197418.1|197268.1|197435.1|197285.1|197442.5|197292.5|197399.6|197249.6|459
1611264900000|2021-01-21 21:35:00|197432.2|197282.2|197449.1|197299.1|197458.3|197308.3|197428.5|197278.5|447
1611265200000|2021-01-21 21:40:00|197449.3|197299.3|197429.2|197279.2|197456.8|197306.8|197418.5|197268.5|398
1611265500000|2021-01-21 21:45:00|197413.4|197263.4|197377.8|197227.8|197442|197292|197358.6|197208.6|541
1611265800000|2021-01-21 21:50:00|197379.4|197229.4|197379.2|197229.2|197379.5|197229.5|197326.5|197176.5|467
1611266100000|2021-01-21 21:55:00|197378.9|197228.9|197426.4|197171.6|197495.3|197280.1|197362.9|197145.9|515
1611266400000|2021-01-21 22:00:00|197445.2|197126.2|197458.3|197139.3|197478.9|197159.9|197350.6|197031.6|59
1611266700000|2021-01-21 22:05:00|197462|197143|197393.2|197074.2|197531.2|197220.3|197352.6|197065.6|169
1611267000000|2021-01-21 22:10:00|197385.7|197083.7|197428.6|197109.6|197474.9|197221.5|197346.3|197074.2|188
1611267300000|2021-01-21 22:15:00|197432.8|197162.5|197430.3|197111.3|197471|197244.9|197347.4|197111.1|252
1611267600000|2021-01-21 22:20:00|197432.1|197113.1|197457.2|197138.2|197473.1|197220.3|197330.7|197113.1|153
1611267900000|2021-01-21 22:25:00|197449.4|197130.4|197393.1|197074.1|197458.2|197216.8|197321.5|197041.5|266
1611268200000|2021-01-21 22:30:00|197392.5|197073.5|197397.6|197088|197444.8|197190.9|197321.6|197057.1|191
1611268500000|2021-01-21 22:35:00|197391.5|197072.5|197393.6|197094.9|197416.9|197188.6|197311.5|197047.6|175
1611268800000|2021-01-21 22:40:00|197397.5|197094.8|197316.3|197166.3|197423.8|197191.9|197296.5|197058.7|154
1611269100000|2021-01-21 22:45:00|197321.3|197171.3|197388.8|197069.8|197418.4|197173.7|197313.5|197035.1|200
1611269400000|2021-01-21 22:50:00|197368.4|197049.4|197363.2|197044.2|197402.6|197167|197299.6|197020.3|257
1611269700000|2021-01-21 22:55:00|197391.5|197072.5|197303.8|197153.8|197396.9|197163|197290.1|197024.1|237
1611270000000|2021-01-21 23:00:00|197299.9|197149.9|197336.8|197186.8|197428.7|197222|197299.9|197105.2|580
1611270300000|2021-01-21 23:05:00|197336.7|197186.7|197363.4|197213.4|197396.2|197233|197327.8|197133.3|486
1611270600000|2021-01-21 23:10:00|197368.5|197218.5|197369.1|197219.1|197422.2|197235.6|197339.6|197134.1|645
1611270900000|2021-01-21 23:15:00|197364.5|197214.5|197386.7|197236.7|197456|197269.4|197363.7|197206|587
1611271200000|2021-01-21 23:20:00|197385.3|197235.3|197369.3|197219.3|197431.1|197242.1|197347.5|197176.4|674
1611271500000|2021-01-21 23:25:00|197368.3|197218.3|197373.7|197223.7|197378.7|197228.7|197349.6|197199.6|572
1611271800000|2021-01-21 23:30:00|197372.9|197222.9|197362.2|197212.2|197391.8|197241.8|197337.3|197187.3|544
1611272100000|2021-01-21 23:35:00|197362.3|197212.3|197358.4|197208.4|197385.6|197235.6|197336.6|197186.6|475
1611272400000|2021-01-21 23:40:00|197361.3|197211.3|197407.4|197257.4|197423.6|197305.2|197350.3|197206.8|431
1611272700000|2021-01-21 23:45:00|197406.9|197256.9|197411.2|197261.2|197470.5|197320.5|197406.9|197256.9|554
1611273000000|2021-01-21 23:50:00|197411.1|197261.1|197466.8|197316.8|197480.4|197330.4|197407.3|197257.3|717
1611273300000|2021-01-21 23:55:00|197467|197317|197485|197335|197506.3|197356.3|197459.2|197309.2|770
1611273600000|2021-01-22 00:00:00|197484.1|197334.1|197460.4|197310.4|197502.1|197352.1|197447.7|197297.7|517
1611273900000|2021-01-22 00:05:00|197460.7|197310.7|197385.9|197235.9|197473.4|197323.4|197377.9|197227.9|550
1611274200000|2021-01-22 00:10:00|197378|197228|197364.8|197214.8|197385.2|197235.2|197348.7|197198.7|541
1611274500000|2021-01-22 00:15:00|197365.3|197215.3|197374.5|197224.5|197382.7|197232.7|197275.2|197125.2|654
1611274800000|2021-01-22 00:20:00|197377.8|197227.8|197349.2|197199.2|197381.3|197231.3|197329.3|197179.3|491
1611275100000|2021-01-22 00:25:00|197349.7|197199.7|197369|197219|197388.3|197238.3|197326.5|197176.5|399
1611275400000|2021-01-22 00:30:00|197368.7|197218.7|197363|197213|197389|197239|197348.4|197198.4|427
1611275700000|2021-01-22 00:35:00|197363.3|197213.3|197337.4|197187.4|197370.7|197220.7|197322|197172|393
1611276000000|2021-01-22 00:40:00|197341.6|197191.6|197357.5|197207.5|197369.5|197219.5|197327.2|197177.2|451
1611276300000|2021-01-22 00:45:00|197354.1|197204.1|197350.9|197200.9|197391|197241|197348.9|197198.9|587
1611276600000|2021-01-22 00:50:00|197350.4|197200.4|197480.4|197330.4|197499|197349|197350|197200|526
1611276900000|2021-01-22 00:55:00|197478.7|197328.7|197481.6|197331.6|197494.1|197344.1|197463.2|197313.2|585
1611277200000|2021-01-22 01:00:00|197480.9|197330.9|197497.2|197347.2|197561|197411|197480.9|197330.9|664
1611277500000|2021-01-22 01:05:00|197496.5|197346.5|197424|197274|197535.6|197385.6|197423.7|197273.7|550
1611277800000|2021-01-22 01:10:00|197416.1|197266.1|197417.2|197267.2|197448.3|197298.3|197400.9|197250.9|466
1611278100000|2021-01-22 01:15:00|197411|197261|197523.9|197373.9|197568.6|197418.6|197411|197261|561
1611278400000|2021-01-22 01:20:00|197521.9|197371.9|197569.4|197419.4|197582.6|197432.6|197513.5|197363.5|608
1611278700000|2021-01-22 01:25:00|197575.1|197425.1|197551.4|197401.4|197588.1|197438.1|197513.3|197363.3|516
1611279000000|2021-01-22 01:30:00|197555|197405|197565.6|197415.6|197611.8|197461.8|197547.3|197397.3|589
1611279300000|2021-01-22 01:35:00|197566.3|197416.3|197508.6|197358.6|197567|197417|197504.8|197354.8|539
1611279600000|2021-01-22 01:40:00|197509.5|197359.5|197467.4|197317.4|197541.1|197391.1|197460.4|197310.4|574
1611279900000|2021-01-22 01:45:00|197465.5|197315.5|197474.4|197324.4|197484.7|197334.7|197458.4|197308.4|443
1611280200000|2021-01-22 01:50:00|197476.2|197326.2|197527.7|197377.7|197541.8|197391.8|197453.9|197303.9|523
1611280500000|2021-01-22 01:55:00|197528.9|197378.9|197514.7|197364.7|197531.5|197381.5|197484.8|197334.8|528
1611280800000|2021-01-22 02:00:00|197498.1|197348.1|197487.2|197337.2|197549.1|197399.1|197484.1|197334.1|639
1611281100000|2021-01-22 02:05:00|197486.9|197336.9|197556.6|197406.6|197568.4|197418.4|197443.7|197293.7|583
1611281400000|2021-01-22 02:10:00|197560.4|197410.4|197699.4|197549.4|197711.8|197561.8|197559.1|197409.1|690
1611281700000|2021-01-22 02:15:00|197699.5|197549.5|197720.6|197570.6|197761|197611|197699.5|197549.5|585
1611282000000|2021-01-22 02:20:00|197721.5|197571.5|197723.1|197573.1|197770.5|197620.5|197693.1|197543.1|617
1611282300000|2021-01-22 02:25:00|197722.8|197572.8|197643.2|197493.2|197725.1|197575.1|197630|197480|507
1611282600000|2021-01-22 02:30:00|197641.5|197491.5|197583.3|197433.3|197641.5|197491.5|197527|197377|509
1611282900000|2021-01-22 02:35:00|197583|197433|197553.5|197403.5|197589|197439|197536.3|197386.3|462
1611283200000|2021-01-22 02:40:00|197535|197385|197513.7|197363.7|197539.3|197389.3|197482.9|197332.9|448
1611283500000|2021-01-22 02:45:00|197516|197366|197539.1|197389.1|197541.2|197391.2|197484.1|197334.1|458
1611283800000|2021-01-22 02:50:00|197536.5|197386.5|197621.3|197471.3|197631.8|197481.8|197524.9|197374.9|510
1611284100000|2021-01-22 02:55:00|197628.1|197478.1|197669.8|197519.8|197680.4|197530.4|197587.9|197437.9|584
1611284400000|2021-01-22 03:00:00|197670.1|197520.1|197606.9|197456.9|197691.6|197541.6|197601.9|197451.9|569
1611284700000|2021-01-22 03:05:00|197609.4|197459.4|197703.7|197553.7|197712.6|197562.6|197608|197458|544
1611285000000|2021-01-22 03:10:00|197704|197554|197674.1|197524.1|197711.4|197561.4|197656.6|197506.6|618
1611285300000|2021-01-22 03:15:00|197674.2|197524.2|197810.6|197660.6|197814.3|197664.3|197674.2|197524.2|611
1611285600000|2021-01-22 03:20:00|197811.3|197661.3|197738|197588|197812.9|197662.9|197717.2|197567.2|561
1611285900000|2021-01-22 03:25:00|197738.9|197588.9|197726.9|197576.9|197745|197639.7|197685|197563.2|366
1611286200000|2021-01-22 03:30:00|197728.4|197578.4|197717.8|197567.8|197744.5|197594.5|197702.2|197552.2|420
1611286500000|2021-01-22 03:35:00|197718.9|197568.9|197753.2|197603.2|197768.8|197618.8|197698.7|197548.7|428
1611286800000|2021-01-22 03:40:00|197752.9|197602.9|197749.3|197599.3|197773.7|197623.7|197733.1|197583.1|401
1611287100000|2021-01-22 03:45:00|197749.4|197599.4|197755.3|197605.3|197790.3|197640.3|197729.1|197579.1|436
1611287400000|2021-01-22 03:50:00|197756.1|197606.1|197730.6|197580.6|197769.1|197619.1|197699|197549|505
1611287700000|2021-01-22 03:55:00|197730.8|197580.8|197749.3|197599.3|197763|197613|197724.9|197574.9|408
1611288000000|2021-01-22 04:00:00|197749.1|197599.1|197773.5|197623.5|197782.2|197632.2|197747.7|197597.7|298
1611288300000|2021-01-22 04:05:00|197775.1|197625.1|197732.4|197582.4|197775.1|197625.1|197721.4|197571.4|382
1611288600000|2021-01-22 04:10:00|197732.9|197582.9|197729.4|197579.4|197746.5|197596.5|197725.7|197575.7|364
1611288900000|2021-01-22 04:15:00|197729.1|197579.1|197741.2|197591.2|197746.7|197596.7|197724.4|197574.4|303
1611289200000|2021-01-22 04:20:00|197740.8|197590.8|197686.1|197536.1|197745.5|197595.5|197678.5|197528.5|440
1611289500000|2021-01-22 04:25:00|197687.2|197537.2|197656.4|197506.4|197697.6|197547.6|197595.9|197445.9|421
1611289800000|2021-01-22 04:30:00|197656.5|197506.5|197683.6|197533.6|197683.6|197533.6|197650.7|197500.7|443
1611290100000|2021-01-22 04:35:00|197681|197531|197717.5|197567.5|197734.5|197584.5|197654.7|197504.7|480
1611290400000|2021-01-22 04:40:00|197713.6|197563.6|197773.8|197623.8|197781.7|197631.7|197713.6|197563.6|506
1611290700000|2021-01-22 04:45:00|197775.3|197625.3|197774.2|197624.2|197797.6|197647.6|197758.3|197608.3|462
1611291000000|2021-01-22 04:50:00|197774.3|197624.3|197810.8|197660.8|197826.5|197676.5|197761.6|197611.6|367
1611291300000|2021-01-22 04:55:00|197810.7|197660.7|197841.3|197691.3|197855.5|197705.5|197800|197650|336
1611291600000|2021-01-22 05:00:00|197842.6|197692.6|197882.5|197732.5|197889.6|197739.6|197821.1|197671.1|473
1611291900000|2021-01-22 05:05:00|197882.3|197732.3|197889.7|197739.7|197911.9|197761.9|197869.4|197719.4|417
1611292200000|2021-01-22 05:10:00|197888.4|197738.4|197928.8|197778.8|197934.1|197784.1|197883.4|197733.4|309
1611292500000|2021-01-22 05:15:00|197928.9|197778.9|197946.8|197796.8|197960.9|197810.9|197915.5|197765.5|363
1611292800000|2021-01-22 05:20:00|197951.4|197801.4|197887.6|197737.6|197952.9|197802.9|197879.5|197729.5|342
1611293100000|2021-01-22 05:25:00|197889.2|197739.2|197879.6|197729.6|197896.9|197746.9|197858|197708|477
1611293400000|2021-01-22 05:30:00|197879.9|197729.9|197896.2|197746.2|197904.4|197754.4|197852.9|197702.9|378
1611293700000|2021-01-22 05:35:00|197895.8|197745.8|197872.5|197722.5|197921.8|197771.8|197863|197713|388
1611294000000|2021-01-22 05:40:00|197870.6|197720.6|197849.5|197699.5|197878|197728|197837.3|197687.3|423
1611294300000|2021-01-22 05:45:00|197851.2|197701.2|197856.6|197706.6|197873.7|197723.7|197845.1|197695.1|383
1611294600000|2021-01-22 05:50:00|197857|197707|197866.1|197716.1|197878.5|197728.5|197832.5|197682.5|505
1611294900000|2021-01-22 05:55:00|197866|197716|197814.8|197664.8|197883.1|197733.1|197814.8|197664.8|452
1611295200000|2021-01-22 06:00:00|197816.7|197666.7|197889.2|197739.2|197913.1|197763.1|197816.7|197666.7|577
1611295500000|2021-01-22 06:05:00|197888|197738|197921|197771|197932.1|197782.1|197868.9|197718.9|531
1611295800000|2021-01-22 06:10:00|197921.6|197771.6|197992.8|197842.8|197996.6|197846.6|197909.5|197759.5|500
1611296100000|2021-01-22 06:15:00|197993.7|197843.7|198075.6|197925.6|198133.6|197983.6|197986.7|197836.7|597
1611296400000|2021-01-22 06:20:00|198074.9|197924.9|197980|197830|198097.6|197947.6|197979.3|197829.3|433
1611296700000|2021-01-22 06:25:00|197980.3|197830.3|197982.1|197832.1|198014.1|197864.1|197942.7|197792.7|484
1611297000000|2021-01-22 06:30:00|197983.7|197833.7|197956.9|197806.9|198000.6|197850.6|197956|197806|402
1611297300000|2021-01-22 06:35:00|197957.8|197807.8|197989.6|197839.6|198014.9|197864.9|197957.8|197807.8|456
1611297600000|2021-01-22 06:40:00|197989.7|197839.7|198076.3|197926.3|198089|197939|197984.1|197834.1|466
1611297900000|2021-01-22 06:45:00|198071.4|197921.4|198052.4|197902.4|198088.8|197938.8|198039.5|197889.5|397
1611298200000|2021-01-22 06:50:00|198052.6|197902.6|198061.2|197911.2|198065|197915|197999.1|197849.1|473
1611298500000|2021-01-22 06:55:00|198063.3|197913.3|198289.2|198139.2|198293.6|198143.6|198030.2|197880.2|499
1611298800000|2021-01-22 07:00:00|198278.9|198128.9|198248.8|198098.8|198323.8|198173.8|198208.9|198058.9|718
1611299100000|2021-01-22 07:05:00|198247|198097|198371.3|198221.3|198399.6|198249.6|198203.6|198053.6|738
1611299400000|2021-01-22 07:10:00|198371.2|198221.2|198406.1|198256.1|198454.1|198304.1|198365.6|198215.6|635
1611299700000|2021-01-22 07:15:00|198410.5|198260.5|198230.5|198080.5|198421.9|198271.9|198223|198073|560
1611300000000|2021-01-22 07:20:00|198232.1|198082.1|198303|198153|198346.7|198196.7|198177.6|198027.6|632
1611300300000|2021-01-22 07:25:00|198306.4|198156.4|198444.4|198294.4|198450.9|198300.9|198302.5|198152.5|626
1611300600000|2021-01-22 07:30:00|198447.6|198297.6|198427.5|198277.5|198521.9|198371.9|198393|198243|721
1611300900000|2021-01-22 07:35:00|198429|198279|198385.3|198235.3|198480.1|198330.1|198369.8|198219.8|714
1611301200000|2021-01-22 07:40:00|198384.9|198234.9|198428.2|198278.2|198457.3|198307.3|198383.8|198233.8|631
1611301500000|2021-01-22 07:45:00|198428.1|198278.1|198502.8|198352.8|198527.4|198377.4|198381.9|198231.9|657
1611301800000|2021-01-22 07:50:00|198504.4|198354.4|198497.8|198347.8|198539.4|198389.4|198478.4|198328.4|766
1611302100000|2021-01-22 07:55:00|198496.9|198346.9|198620.9|198470.9|198768.7|198645.2|198496.9|198346.9|827
1611302400000|2021-01-22 08:00:00|198621.3|198471.3|198705.4|198555.4|198748.7|198598.7|198550.3|198400.3|946
1611302700000|2021-01-22 08:05:00|198705|198555|198704.9|198554.9|198892.9|198742.9|198691.4|198541.4|892
1611303000000|2021-01-22 08:10:00|198705.1|198555.1|198752|198602|198785.5|198635.5|198677.8|198527.8|866
1611303300000|2021-01-22 08:15:00|198752.7|198602.7|199079.4|198929.4|199133|198983|198725.1|198575.1|949
1611303600000|2021-01-22 08:20:00|199080.5|198930.5|199066.8|198916.8|199193.7|199043.7|199050.5|198900.5|896
1611303900000|2021-01-22 08:25:00|199064.9|198914.9|199004.6|198854.6|199104.9|198954.9|198946|198796|841
1611304200000|2021-01-22 08:30:00|199005.7|198855.7|198550.8|198400.8|199005.7|198855.7|198547.4|198397.4|890
1611304500000|2021-01-22 08:35:00|198548.1|198398.1|198400.6|198250.6|198602.6|198452.6|198344.4|198194.4|906
1611304800000|2021-01-22 08:40:00|198399.3|198249.3|198458.7|198308.7|198574.7|198424.7|198341.1|198191.1|887
1611305100000|2021-01-22 08:45:00|198456.5|198306.5|198404.1|198254.1|198456.5|198306.5|198274.2|198124.2|894
1611305400000|2021-01-22 08:50:00|198404.3|198254.3|198264|198114|198483.2|198333.2|198251.2|198101.2|870
1611305700000|2021-01-22 08:55:00|198260.8|198110.8|198214.3|198064.3|198369.9|198219.9|198170.9|198020.9|821
1611306000000|2021-01-22 09:00:00|198210.7|198060.7|198146.1|197996.1|198210.7|198060.7|198057.2|197907.2|873
1611306300000|2021-01-22 09:05:00|198145|197995|198481.7|198331.7|198501.6|198351.6|198092.4|197942.4|843
1611306600000|2021-01-22 09:10:00|198487.1|198337.1|198365|198215|198492.4|198342.4|198352.9|198202.9|804
1611306900000|2021-01-22 09:15:00|198362.9|198212.9|198466.5|198316.5|198504.9|198354.9|198317.8|198167.8|864
1611307200000|2021-01-22 09:20:00|198466.9|198316.9|198493.9|198343.9|198632.4|198482.4|198438.7|198288.7|767
1611307500000|2021-01-22 09:25:00|198479.7|198329.7|198520.1|198370.1|198533.4|198383.4|198451|198301|691
1611307800000|2021-01-22 09:30:00|198520.9|198370.9|198680.4|198530.4|198700.9|198550.9|198520.9|198370.9|892
1611308100000|2021-01-22 09:35:00|198671.4|198521.4|198520.8|198370.8|198705.3|198555.3|198475.2|198325.2|799
1611308400000|2021-01-22 09:40:00|198519.8|198369.8|198924.3|198774.3|198925.2|198775.2|198517.9|198367.9|782
1611308700000|2021-01-22 09:45:00|198927.6|198777.6|198679.4|198529.4|199000|198850|198647.5|198497.5|925
1611309000000|2021-01-22 09:50:00|198673|198523|198693.9|198543.9|198719.7|198569.7|198648.2|198498.2|814
1611309300000|2021-01-22 09:55:00|198698|198548|198610.5|198460.5|198711|198561|198562.8|198412.8|759
1611309600000|2021-01-22 10:00:00|198611.4|198461.4|198494.5|198344.5|198656.6|198506.6|198477.9|198327.9|836
1611309900000|2021-01-22 10:05:00|198490.6|198340.6|198529.6|198379.6|198547.1|198397.1|198433.6|198283.6|765
1611310200000|2021-01-22 10:10:00|198529.7|198379.7|198499.8|198349.8|198543.4|198393.4|198456.6|198306.6|676
1611310500000|2021-01-22 10:15:00|198499.4|198349.4|198764.5|198614.5|198773.4|198623.4|198487.4|198337.4|719
1611310800000|2021-01-22 10:20:00|198765.4|198615.4|198764.6|198614.6|198779.8|198629.8|198687.2|198537.2|744
1611311100000|2021-01-22 10:25:00|198763.8|198613.8|198683.7|198533.7|198767.7|198617.7|198665.7|198515.7|692
1611311400000|2021-01-22 10:30:00|198685.1|198535.1|199038.6|198888.6|199161|199011|198641|198491|884
1611311700000|2021-01-22 10:35:00|199036.2|198886.2|198881.9|198731.9|199056|198906|198869.7|198719.7|729
1611312000000|2021-01-22 10:40:00|198881.2|198731.2|198941.7|198791.7|199009.1|198859.1|198822.1|198672.1|724
1611312300000|2021-01-22 10:45:00|198932.8|198782.8|198892.6|198742.6|199017.2|198867.2|198879.7|198729.7|778
1611312600000|2021-01-22 10:50:00|198895.6|198745.6|199134.6|198984.6|199158.7|199008.7|198879.6|198729.6|800
1611312900000|2021-01-22 10:55:00|199135.6|198985.6|199114.6|198964.6|199158.7|199008.7|199039.5|198889.5|819
1611313200000|2021-01-22 11:00:00|199115.1|198965.1|198851.8|198701.8|199125.7|198975.7|198851.7|198701.7|713
1611313500000|2021-01-22 11:05:00|198851.6|198701.6|198767.9|198617.9|198853.3|198703.3|198762.9|198612.9|710
1611313800000|2021-01-22 11:10:00|198770.8|198620.8|198982.9|198832.9|198990.5|198896|198767.4|198617.4|717
1611314100000|2021-01-22 11:15:00|198982.8|198832.8|199032.2|198882.2|199081.6|198931.6|198964.8|198814.8|774
1611314400000|2021-01-22 11:20:00|199033.1|198883.1|199099.5|198949.5|199102.7|198952.7|198946|198796|873
1611314700000|2021-01-22 11:25:00|199089.5|198939.5|199375|199225|199453.5|199303.5|199086.5|198936.5|854
1611315000000|2021-01-22 11:30:00|199385.2|199235.2|199374.7|199224.7|199429.6|199333.5|199262.3|199154.7|831
1611315300000|2021-01-22 11:35:00|199373.9|199223.9|199388.8|199238.8|199429.2|199279.2|199271.6|199121.6|866
1611315600000|2021-01-22 11:40:00|199389.8|199239.8|199291.5|199141.5|199393.7|199243.7|199274.2|199125.8|832
1611315900000|2021-01-22 11:45:00|199291.2|199141.2|199012.9|198862.9|199291.2|199166.4|198982.6|198852.8|903
1611316200000|2021-01-22 11:50:00|199012.5|198862.5|199048.3|198898.3|199169.7|199019.7|198901.1|198775.1|822
1611316500000|2021-01-22 11:55:00|199046.7|198896.7|199097.3|198947.3|199141.5|198991.5|199017.2|198879.1|722
1611316800000|2021-01-22 12:00:00|199090.5|198940.5|199134.7|198984.7|199148.6|198998.6|198876.6|198767.2|943
1611317100000|2021-01-22 12:05:00|199133.4|198983.4|199288.8|199138.8|199310.7|199160.7|199119.9|198969.9|814
1611317400000|2021-01-22 12:10:00|199289.1|199139.1|199347.1|199197.1|199373.3|199259|199247.2|199097.2|817
1611317700000|2021-01-22 12:15:00|199342.7|199192.7|199357.7|199207.7|199364.5|199218.3|199268|199159.4|843
1611318000000|2021-01-22 12:20:00|199358.8|199208.8|199294.3|199144.3|199380.2|199280.1|199203.8|199053.8|814
1611318300000|2021-01-22 12:25:00|199292.4|199142.4|199425|199275|199453.8|199303.8|199292.2|199142.2|902
1611318600000|2021-01-22 12:30:00|199425.3|199275.3|199582.8|199432.8|199589.8|199439.8|199379.3|199229.3|912
1611318900000|2021-01-22 12:35:00|199582.5|199432.5|199621.3|199471.3|199632|199520.5|199472.3|199322.3|891
1611319200000|2021-01-22 12:40:00|199618.3|199468.3|199487.3|199337.3|199637.6|199487.6|199440.3|199330.3|844
1611319500000|2021-01-22 12:45:00|199486.9|199336.9|199533.6|199383.6|199585.6|199446|199453.4|199303.4|818
1611319800000|2021-01-22 12:50:00|199537.3|199387.3|199338.9|199188.9|199554.2|199404.2|199245.5|199143.9|826
1611320100000|2021-01-22 12:55:00|199339.8|199189.8|199240.9|199090.9|199339.8|199189.8|199091.6|198963.7|839
1611320400000|2021-01-22 13:00:00|199241.7|199091.7|199327.9|199177.9|199438.5|199288.5|199218.2|199068.2|888
1611320700000|2021-01-22 13:05:00|199326.3|199176.3|199218.1|199068.1|199395.9|199245.9|199124.4|198974.4|828
1611321000000|2021-01-22 13:10:00|199218.2|199068.2|199409.6|199259.6|199550.5|199400.5|199212.7|199062.7|903
1611321300000|2021-01-22 13:15:00|199407.7|199257.7|199609|199459|199638.1|199488.1|199327.7|199177.7|858
1611321600000|2021-01-22 13:20:00|199607.8|199457.8|199449.1|199399.1|199642.1|199492.1|199414.5|199288.8|770
1611321900000|2021-01-22 13:25:00|199448.5|199398.5|199641.9|199491.9|199652.7|199502.7|199442.8|199335.2|825
1611322200000|2021-01-22 13:30:00|199626.4|199476.4|199772.7|199622.7|199783.7|199633.7|199623.1|199474|822
1611322500000|2021-01-22 13:35:00|199770.9|199620.9|199842.6|199692.6|200114.7|199964.7|199724.2|199618.5|851
1611322800000|2021-01-22 13:40:00|199842.8|199692.8|199721.4|199571.4|199965|199815|199672.7|199565.2|809
1611323100000|2021-01-22 13:45:00|199723.3|199573.3|199633.9|199483.9|199723.3|199606|199575|199456.7|794
1611323400000|2021-01-22 13:50:00|199639.8|199489.8|199372.2|199222.2|199641|199491|199309.2|199159.2|798
1611323700000|2021-01-22 13:55:00|199374.3|199224.3|199594.6|199444.6|199606.3|199456.3|199343.1|199193.3|888
1611324000000|2021-01-22 14:00:00|199586.1|199436.1|199520.1|199370.1|199605.4|199455.4|199399.3|199287.1|848
1611324300000|2021-01-22 14:05:00|199521.2|199371.2|199612.7|199462.7|199627.8|199477.8|199446.1|199296.1|828
1611324600000|2021-01-22 14:10:00|199608|199458|199344.4|199294.4|199615.2|199465.2|199342.3|199210.3|726
1611324900000|2021-01-22 14:15:00|199343.2|199293.2|198998.2|198848.2|199391.4|199293.4|198982.6|198844.4|785
1611325200000|2021-01-22 14:20:00|198997.4|198847.4|199100.3|198950.3|199159|199028.3|198902.2|198773.4|823
1611325500000|2021-01-22 14:25:00|199053.1|199003.1|199056.1|198906.1|199204|199054|199008.5|198858.5|776
1611325800000|2021-01-22 14:30:00|199054.5|198904.5|198960.5|198810.5|199158|199008|198921.6|198799.1|972
1611326100000|2021-01-22 14:35:00|198958.7|198808.7|198918|198768|199053.1|198918.3|198845.5|198699.5|987
1611326400000|2021-01-22 14:40:00|198922.5|198772.5|198888.5|198738.5|199028.6|198878.6|198818.1|198668.1|993
1611326700000|2021-01-22 14:45:00|198886.6|198736.6|198701.5|198551.5|198947.8|198797.8|198565|198456|1055
1611327000000|2021-01-22 14:50:00|198701.2|198551.2|198815.6|198665.6|198820.1|198685.5|198648.9|198545.1|971
1611327300000|2021-01-22 14:55:00|198815.1|198665.1|198910.5|198760.5|199015.8|198865.8|198773.6|198664.7|920
1611327600000|2021-01-22 15:00:00|198912.2|198762.2|199053.8|198903.8|199066.2|198916.2|198842.9|198692.9|942
1611327900000|2021-01-22 15:05:00|199052.4|198902.4|198909.9|198759.9|199118.8|198973.8|198896.5|198746.5|987
1611328200000|2021-01-22 15:10:00|198909.1|198759.1|199012.9|198862.9|199039.2|198917|198893|198743|932
1611328500000|2021-01-22 15:15:00|199007.7|198857.7|199048.5|198898.5|199050.8|198900.8|198727.8|198605.5|880
1611328800000|2021-01-22 15:20:00|199049.7|198899.7|199043.7|198893.7|199090|198989.1|198943.6|198793.6|908
1611329100000|2021-01-22 15:25:00|199044.4|198894.4|199302.4|199152.4|199326.9|199200.7|198976.4|198869.8|924
1611329400000|2021-01-22 15:30:00|199302.3|199152.3|199292.3|199142.3|199365.7|199215.7|199167.8|199017.8|979
1611329700000|2021-01-22 15:35:00|199293.7|199143.7|199538.7|199388.7|199659.8|199509.8|199260|199110|966
1611330000000|2021-01-22 15:40:00|199539.6|199389.6|199537.1|199387.1|199630.9|199505.9|199471.6|199321.6|958
1611330300000|2021-01-22 15:45:00|199540.3|199390.3|199882.3|199732.3|200139.9|199989.9|199529.4|199379.4|1041
1611330600000|2021-01-22 15:50:00|199881.6|199731.6|199967.8|199817.8|200023.4|199878.1|199840|199731.6|898
1611330900000|2021-01-22 15:55:00|199967.7|199817.7|199889.7|199739.7|200034.9|199931.2|199669.4|199519.4|1088
1611331200000|2021-01-22 16:00:00|199889.4|199739.4|199809.8|199659.8|200027.1|199910.9|199745.9|199636.9|1059
1611331500000|2021-01-22 16:05:00|199787.3|199637.3|199585.8|199435.8|199787.3|199637.3|199527.4|199416.5|902
1611331800000|2021-01-22 16:10:00|199588|199438|199577.1|199427.1|199610.9|199509.4|199397.9|199261.5|934
1611332100000|2021-01-22 16:15:00|199576.9|199426.9|199686.6|199536.6|199704.9|199554.9|199455.7|199319.6|856
1611332400000|2021-01-22 16:20:00|199686.1|199536.1|199968.9|199818.9|199983.5|199833.5|199617.5|199467.5|864
1611332700000|2021-01-22 16:25:00|199971.8|199821.8|199918.8|199768.8|199978.7|199828.7|199825.7|199687.3|837
1611333000000|2021-01-22 16:30:00|199915.4|199765.4|200002.5|199852.5|200044.4|199894.4|199857.6|199707.6|779
1611333300000|2021-01-22 16:35:00|200002.8|199852.8|199942.5|199792.5|200031|199917.8|199868.1|199754.6|833
1611333600000|2021-01-22 16:40:00|199943.9|199793.9|199695.8|199545.8|199958.1|199808.1|199633.1|199483.1|815
1611333900000|2021-01-22 16:45:00|199696|199546|199627.9|199477.9|199782.3|199691.1|199575.7|199470.8|747
1611334200000|2021-01-22 16:50:00|199628.6|199478.6|199539.3|199389.3|199633.6|199483.6|199303|199192.3|781
1611334500000|2021-01-22 16:55:00|199540.9|199390.9|199394|199244|199568.4|199424.3|199350|199200|801
1611334800000|2021-01-22 17:00:00|199393|199243|199572|199422|199575.3|199477.1|199347.6|199203.2|781
1611335100000|2021-01-22 17:05:00|199571.7|199421.7|199585.4|199435.4|199707.5|199584.4|199486.7|199384|817
1611335400000|2021-01-22 17:10:00|199584.7|199434.7|199698.5|199548.5|199706.4|199556.4|199533.6|199395.2|734
1611335700000|2021-01-22 17:15:00|199701.9|199551.9|199594.1|199444.1|199702.4|199552.4|199522.1|199397.1|698
1611336000000|2021-01-22 17:20:00|199593|199443|199762.9|199612.9|199778.1|199677.4|199590.1|199440.1|569
1611336300000|2021-01-22 17:25:00|199763.5|199613.5|199966.9|199816.9|199976.7|199858.1|199763.1|199613.1|695
1611336600000|2021-01-22 17:30:00|199974.2|199824.2|199997.1|199847.1|200036|199936.9|199934.4|199807|786
1611336900000|2021-01-22 17:35:00|199997|199847|199897.7|199747.7|200000.1|199893.5|199798.6|199694.5|823
1611337200000|2021-01-22 17:40:00|199897.5|199747.5|199933|199783|199978|199835.1|199852.8|199733.8|806
1611337500000|2021-01-22 17:45:00|199941.5|199791.5|199875.1|199725.1|199996.4|199891.3|199810|199712.3|691
1611337800000|2021-01-22 17:50:00|199874.4|199724.4|199929.4|199779.4|199970.1|199841.8|199874.3|199724.3|732
1611338100000|2021-01-22 17:55:00|199928.7|199778.7|199876.8|199726.8|200035.9|199927.3|199853.6|199723.4|718
1611338400000|2021-01-22 18:00:00|199879.1|199729.1|199958.3|199808.3|199964.5|199833|199879.1|199729.1|668
1611338700000|2021-01-22 18:05:00|199956.1|199806.1|199877.5|199727.5|199965.4|199815.4|199818.2|199710.2|628
1611339000000|2021-01-22 18:10:00|199877.2|199727.2|199721|199671|199898.8|199759.6|199721|199619.2|609
1611339300000|2021-01-22 18:15:00|199722.5|199672.5|199736.6|199686.6|199807.8|199708.5|199721.9|199624.9|414
1611339600000|2021-01-22 18:20:00|199736.5|199686.5|199626.6|199476.6|199789.4|199686.5|199621|199471|609
1611339900000|2021-01-22 18:25:00|199626.2|199476.2|199647.3|199497.3|199656.9|199559.6|199539.8|199435.7|692
1611340200000|2021-01-22 18:30:00|199647.1|199497.1|199625.9|199475.9|199732.1|199613.6|199614.1|199470.3|603
1611340500000|2021-01-22 18:35:00|199626|199476|199618.7|199468.7|199646.3|199506.5|199555.3|199450.4|639
1611340800000|2021-01-22 18:40:00|199621.6|199471.6|199644.9|199494.9|199663.5|199554.8|199570.3|199457.6|612
1611341100000|2021-01-22 18:45:00|199648.3|199498.3|199673.9|199523.9|199686.4|199571.1|199615.5|199476.7|524
1611341400000|2021-01-22 18:50:00|199673.1|199523.1|199584.8|199434.8|199673.9|199523.9|199510.8|199401|619
1611341700000|2021-01-22 18:55:00|199585.5|199435.5|199572.4|199422.4|199587.2|199477.8|199518.7|199407.6|551
1611342000000|2021-01-22 19:00:00|199558.5|199408.5|199397.5|199247.5|199576.5|199472.5|199346.2|199230.3|585
1611342300000|2021-01-22 19:05:00|199399.3|199249.3|199295.1|199145.1|199401.5|199293.6|199265|199138.1|652
1611342600000|2021-01-22 19:10:00|199295.9|199145.9|199374|199224|199379.5|199229.5|199289.6|199139.6|577
1611342900000|2021-01-22 19:15:00|199373.1|199223.1|199322.7|199172.7|199410.4|199260.4|199272.5|199166.1|588
1611343200000|2021-01-22 19:20:00|199322.6|199172.6|199346.3|199196.3|199350.7|199226.3|199208.2|199082.1|652
1611343500000|2021-01-22 19:25:00|199346.2|199196.2|199369.4|199219.4|199375.2|199255.1|199293.6|199169|607
1611343800000|2021-01-22 19:30:00|199369.9|199219.9|199555.5|199405.5|199568.8|199418.8|199348.6|199201.5|641
1611344100000|2021-01-22 19:35:00|199555.6|199405.6|199549.7|199399.7|199586.6|199457.7|199505.6|199363.9|603
1611344400000|2021-01-22 19:40:00|199549.9|199399.9|199415.9|199265.9|199557.6|199458.3|199376.5|199245.8|595
1611344700000|2021-01-22 19:45:00|199414.4|199264.4|199322.8|199172.8|199493.9|199372.1|199311.5|199161.5|735
1611345000000|2021-01-22 19:50:00|199314.5|199164.5|199346.4|199196.4|199425.9|199275.9|199301.3|199151.3|610
1611345300000|2021-01-22 19:55:00|199346.8|199196.8|199555.8|199405.8|199585|199514.2|199297.9|199195.4|735
1611345600000|2021-01-22 20:00:00|199563.4|199413.4|199501|199351|199568|199431.6|199463.4|199335.5|707
1611345900000|2021-01-22 20:05:00|199502.5|199352.5|199622.5|199472.5|199625.2|199475.2|199493.8|199343.8|622
1611346200000|2021-01-22 20:10:00|199622.9|199472.9|199649.2|199499.2|199846.6|199696.6|199603|199453|771
1611346500000|2021-01-22 20:15:00|199648.2|199498.2|199698.6|199548.6|199703.5|199553.5|199541.4|199391.4|707
1611346800000|2021-01-22 20:20:00|199698.4|199548.4|199577.6|199427.6|199750.8|199600.8|199573.7|199423.7|734
1611347100000|2021-01-22 20:25:00|199577.7|199427.7|199635.9|199485.9|199655.1|199505.1|199569.2|199419.2|859
1611347400000|2021-01-22 20:30:00|199634.6|199484.6|199498.2|199348.2|199688.4|199538.4|199489.3|199339.3|737
1611347700000|2021-01-22 20:35:00|199498|199348|199509.6|199359.6|199515|199365|199404.4|199254.4|711
1611348000000|2021-01-22 20:40:00|199506.8|199356.8|199419.5|199269.5|199516.8|199366.8|199353.9|199203.9|767
1611348300000|2021-01-22 20:45:00|199417|199267|199332.9|199182.9|199430.8|199280.8|199225.6|199075.6|775
1611348600000|2021-01-22 20:50:00|199331.9|199181.9|199318.1|199168.1|199379.6|199229.6|199302.3|199152.3|765
1611348900000|2021-01-22 20:55:00|199318.2|199168.2|199356.5|199206.5|199407.9|199257.9|199295.7|199145.7|893
1611349200000|2021-01-22 21:00:00|199355|199205|199429.2|199279.2|199454.8|199304.8|199352.9|199202.9|814
1611349500000|2021-01-22 21:05:00|199428.9|199278.9|199716.7|199566.7|199731.4|199581.4|199352.7|199207.1|777
1611349800000|2021-01-22 21:10:00|199677|199527|199707.1|199557.1|199719.5|199569.5|199549.5|199399.5|550
1611350100000|2021-01-22 21:15:00|199700.8|199550.8|199812.1|199662.1|199829.5|199679.5|199685.8|199535.8|539
1611350400000|2021-01-22 21:20:00|199808.7|199658.7|199784.6|199634.6|199828.5|199678.5|199743.9|199593.9|532
1611350700000|2021-01-22 21:25:00|199773.3|199623.3|199861.3|199711.3|199880.5|199730.5|199773.3|199623.3|520
1611351000000|2021-01-22 21:30:00|199861.8|199711.8|199864.1|199714.1|199896.6|199746.6|199834.7|199684.7|509
1611351300000|2021-01-22 21:35:00|199867.4|199717.4|199861.1|199711.1|199883.5|199733.5|199846.3|199696.3|449
1611351600000|2021-01-22 21:40:00|199863.9|199713.9|199941.8|199791.8|199957.5|199807.5|199835.5|199685.5|469
1611351900000|2021-01-22 21:45:00|199942.8|199792.8|199847.3|199697.3|199954.6|199804.6|199847.3|199619.5|437
1611352200000|2021-01-22 21:50:00|199849.4|199699.4|199884.1|199565.1|199936.5|199721.2|199659.2|199340.2|569
1611352500000|2021-01-22 21:55:00|199884.5|199565.5|199937.8|199618.8|199979.7|199724|199827.5|199533.1|205
1611522000000|2021-01-24 21:00:00|199714.5|199350.5|199747.7|199383.7|199794|199430|199714.5|199350.5|11
1611522300000|2021-01-24 21:05:00|199754|199390|199714.5|199350.5|199754|199390|199714.5|199350.5|4
1611522600000|2021-01-24 21:10:00|199768|199404|199727.9|199363.9|199790|199426|199713.9|199349.9|23
1611522900000|2021-01-24 21:15:00|199757|199393|199714.5|199350.5|199788|199424|199714.5|199350.5|22
1611523200000|2021-01-24 21:20:00|199752|199388|199748.4|199384.4|199783|199419|199713.9|199349.9|20
1611523500000|2021-01-24 21:25:00|199754|199390|199753|199389|199781.5|199417.5|199714.5|199350.5|25
1611523800000|2021-01-24 21:30:00|199714.5|199350.5|199714.5|199350.5|199821|199457|199714.5|199350.5|10
1611524100000|2021-01-24 21:35:00|199754|199390|199754|199390|199780.5|199416.5|199714.5|199350.5|10
1611524400000|2021-01-24 21:40:00|199714.5|199350.5|199714.5|199350.5|199780.5|199416.5|199714.5|199350.5|15
1611524700000|2021-01-24 21:45:00|199754|199390|199835.7|199471.7|199883.5|199519.5|199679|199320.5|41
1611525000000|2021-01-24 21:50:00|199789.9|199425.9|199835.7|199471.7|199835.7|199509.9|199683.1|199365.6|13
1611525300000|2021-01-24 21:55:00|199629.5|199265.5|199835.7|199471.7|199835.7|199512.5|199605.5|199241.5|29
1611525600000|2021-01-24 22:00:00|199693.4|199329.4|199860.7|199496.7|199933|199569|199644|199280|109
1611525900000|2021-01-24 22:05:00|199863.3|199499.3|199833.8|199469.8|199898.1|199534.1|199769|199405|64
1611526200000|2021-01-24 22:10:00|199850.9|199486.9|199798.2|199479.2|199909.1|199590.1|199732|199368|221
1611526500000|2021-01-24 22:15:00|199807.4|199488.4|199797.6|199478.6|199874.5|199555.5|199772.2|199453.2|90
1611526800000|2021-01-24 22:20:00|199778.8|199459.8|199956.3|199637.3|199992.2|199673.2|199778.8|199459.8|265
1611527100000|2021-01-24 22:25:00|199956.7|199637.7|199992.1|199673.1|200007.3|199688.3|199903|199584|132
1611527400000|2021-01-24 22:30:00|199988.2|199669.2|199994.3|199675.3|200008.8|199689.8|199939.8|199620.8|171
1611527700000|2021-01-24 22:35:00|199993.8|199674.8|199992.3|199673.3|200013.6|199694.6|199952.6|199633.6|235
1611528000000|2021-01-24 22:40:00|199982.1|199663.1|199970.2|199651.2|200012.6|199693.6|199887.1|199568.1|80
1611528300000|2021-01-24 22:45:00|199973.7|199654.7|199954.2|199635.2|200020|199701|199883.8|199564.8|85
1611528600000|2021-01-24 22:50:00|200012.6|199693.6|199965.2|199646.2|200012.6|199693.6|199942|199623|72
1611528900000|2021-01-24 22:55:00|199951.2|199632.2|199955.3|199636.3|200165.8|199846.8|199948.6|199629.6|293
1611529200000|2021-01-24 23:00:00|199969.1|199650.1|199864.7|199714.7|199988.9|199736.2|199715.8|199432.4|556
1611529500000|2021-01-24 23:05:00|199854.2|199704.2|199851.5|199701.5|199905.8|199755.8|199792.6|199566.7|478
1611529800000|2021-01-24 23:10:00|199851.7|199701.7|199774.3|199624.3|199899|199725.2|199764.8|199525.3|649
1611530100000|2021-01-24 23:15:00|199775.2|199625.2|199721.9|199571.9|199846.8|199667.3|199702|199552|417
1611530400000|2021-01-24 23:20:00|199721.5|199571.5|199750.1|199600.1|199812.2|199608.7|199691.6|199457.8|438
1611530700000|2021-01-24 23:25:00|199749|199599|199739.5|199589.5|199821.8|199623.4|199708.8|199416.5|370
1611531000000|2021-01-24 23:30:00|199797.8|199531.1|199714.1|199564.1|199812|199619.6|199689|199449.7|528
1611531300000|2021-01-24 23:35:00|199716|199566|199650|199500|199842.5|199610.3|199643.2|199470.4|473
1611531600000|2021-01-24 23:40:00|199649.3|199499.3|199598.7|199448.7|199750|199553.9|199566.5|199413.7|347
1611531900000|2021-01-24 23:45:00|199597.6|199447.6|199562.7|199412.7|199756.8|199471.2|199536.4|199372.8|389
1611532200000|2021-01-24 23:50:00|199563.2|199413.2|199550.5|199400.5|199616.2|199466.2|199536.2|199386.2|498
1611532500000|2021-01-24 23:55:00|199554|199404|199603|199453|199622.8|199472.8|199507.6|199357.6|508
1611532800000|2021-01-25 00:00:00|199603.1|199453.1|199536.1|199386.1|199603.1|199453.1|199462.4|199312.4|634
1611533100000|2021-01-25 00:05:00|199537.1|199387.1|199533.7|199383.7|199592.1|199442.1|199495|199345|475
1611533400000|2021-01-25 00:10:00|199535.7|199385.7|199438.2|199288.2|199601.3|199451.3|199427.9|199277.9|485
1611533700000|2021-01-25 00:15:00|199438.6|199288.6|199400.9|199250.9|199488.7|199338.7|199374.1|199224.1|554
1611534000000|2021-01-25 00:20:00|199401.2|199251.2|199445.6|199295.6|199484.8|199334.8|199392.7|199242.7|492
1611534300000|2021-01-25 00:25:00|199439.4|199289.4|199376.1|199226.1|199442.7|199292.7|199324.3|199174.3|356
1611534600000|2021-01-25 00:30:00|199383.1|199233.1|199359.8|199209.8|199413|199263|199324|199174|388
1611534900000|2021-01-25 00:35:00|199359.9|199209.9|199400.6|199250.6|199424.3|199274.3|199232.2|199082.2|482
1611535200000|2021-01-25 00:40:00|199390.3|199240.3|199419.3|199269.3|199463.6|199313.6|199378.8|199228.8|501
1611535500000|2021-01-25 00:45:00|199418.8|199268.8|199407.2|199257.2|199440.6|199290.6|199385.7|199235.7|461
1611535800000|2021-01-25 00:50:00|199409.3|199259.3|199416.6|199266.6|199467.1|199317.1|199402.1|199252.1|433
1611536100000|2021-01-25 00:55:00|199416.9|199266.9|199485.1|199335.1|199490|199340|199409.1|199259.1|516
1611536400000|2021-01-25 01:00:00|199484.6|199334.6|199661.1|199511.1|199688.7|199538.7|199449.5|199299.5|742
1611536700000|2021-01-25 01:05:00|199666.3|199516.3|199582.8|199432.8|199666.3|199516.3|199560.4|199410.4|657
1611537000000|2021-01-25 01:10:00|199580.1|199430.1|199600.4|199450.4|199645.1|199495.1|199565.4|199415.4|498
1611537300000|2021-01-25 01:15:00|199600.2|199450.2|199654.7|199504.7|199682.3|199532.3|199511.4|199361.4|682
1611537600000|2021-01-25 01:20:00|199653.7|199503.7|199649.8|199499.8|199751.9|199601.9|199636|199486|612
1611537900000|2021-01-25 01:25:00|199659.7|199509.7|199655.3|199505.3|199670.1|199520.1|199596.2|199446.2|485
1611538200000|2021-01-25 01:30:00|199650|199500|199590.4|199440.4|199650|199500|199494.1|199344.1|725
1611538500000|2021-01-25 01:35:00|199589.9|199439.9|199698.7|199548.7|199699.2|199549.2|199570.3|199420.3|672
1611538800000|2021-01-25 01:40:00|199696|199546|199857.1|199707.1|199866.1|199716.1|199684|199534|650
1611539100000|2021-01-25 01:45:00|199865.5|199715.5|199824.2|199674.2|199908.7|199758.7|199758.5|199608.5|601
1611539400000|2021-01-25 01:50:00|199823.9|199673.9|199754.1|199604.1|199858.9|199708.9|199731.3|199581.3|663
1611539700000|2021-01-25 01:55:00|199754.7|199604.7|199622|199472|199795.6|199645.6|199615.9|199465.9|553
1611540000000|2021-01-25 02:00:00|199623.4|199473.4|199540.3|199390.3|199630.5|199480.5|199521.8|199371.8|624
1611540300000|2021-01-25 02:05:00|199542.8|199392.8|199463.2|199313.2|199547.4|199397.4|199456.5|199306.5|661
1611540600000|2021-01-25 02:10:00|199464|199314|199530.3|199380.3|199531.7|199381.7|199446.6|199296.6|622
1611540900000|2021-01-25 02:15:00|199529.1|199379.1|199432.7|199282.7|199529.3|199379.3|199405.6|199255.6|570
1611541200000|2021-01-25 02:20:00|199428.3|199278.3|199420.5|199270.5|199461.5|199311.5|199375.9|199225.9|555
1611541500000|2021-01-25 02:25:00|199420.8|199270.8|199498.8|199348.8|199513.7|199363.7|199411.3|199261.3|420
1611541800000|2021-01-25 02:30:00|199505.3|199355.3|199449.6|199299.6|199505.3|199355.3|199411.1|199261.1|491
1611542100000|2021-01-25 02:35:00|199449.4|199299.4|199397.4|199247.4|199452.6|199302.6|199377.3|199227.3|567
1611542400000|2021-01-25 02:40:00|199396.2|199246.2|199344.4|199194.4|199400.6|199250.6|199342.8|199192.8|537
1611542700000|2021-01-25 02:45:00|199344.3|199194.3|199364.2|199214.2|199405.3|199255.3|199321.5|199171.5|620
1611543000000|2021-01-25 02:50:00|199366.2|199216.2|199322.8|199172.8|199384.1|199234.1|199307.1|199157.1|642
1611543300000|2021-01-25 02:55:00|199325|199175|199309.7|199159.7|199350.5|199200.5|199275.5|199125.5|702
1611543600000|2021-01-25 03:00:00|199299.7|199149.7|199293.8|199143.8|199373.8|199223.8|199287.4|199137.4|657
1611543900000|2021-01-25 03:05:00|199293.6|199143.6|199355|199205|199357.5|199207.5|199287.1|199137.1|538
1611544200000|2021-01-25 03:10:00|199357.2|199207.2|199342.1|199192.1|199363.4|199213.4|199329.4|199179.4|520
1611544500000|2021-01-25 03:15:00|199342.7|199192.7|199328.4|199178.4|199373|199223|199314.9|199164.9|615
1611544800000|2021-01-25 03:20:00|199327.5|199177.5|199252.1|199102.1|199332|199182|199228.7|199078.7|511
1611545100000|2021-01-25 03:25:00|199249.5|199099.5|199241.2|199091.2|199262.2|199112.2|199235.4|199085.4|359
1611545400000|2021-01-25 03:30:00|199252.8|199102.8|199293|199143|199296.9|199146.9|199226.6|199076.6|488
1611545700000|2021-01-25 03:35:00|199291.6|199141.6|199314|199164|199331.2|199181.2|199290.7|199140.7|464
1611546000000|2021-01-25 03:40:00|199314.4|199164.4|199251.7|199101.7|199333.1|199183.1|199245.8|199095.8|516
1611546300000|2021-01-25 03:45:00|199255|199105|199294.2|199144.2|199297.8|199147.8|199233|199083|377
1611546600000|2021-01-25 03:50:00|199293.8|199143.8|199292.1|199142.1|199312|199162|199272|199122|460
1611546900000|2021-01-25 03:55:00|199294.4|199144.4|199317.7|199167.7|199329.2|199179.2|199294.4|199144.4|336
1611547200000|2021-01-25 04:00:00|199326.8|199176.8|199294.4|199144.4|199326.8|199176.8|199268.6|199118.6|326
1611547500000|2021-01-25 04:05:00|199299.7|199149.7|199224.7|199074.7|199299.7|199149.7|199218.8|199068.8|330
1611547800000|2021-01-25 04:10:00|199225|199075|199204.9|199054.9|199238.5|199088.5|199191.8|199041.8|300
1611548100000|2021-01-25 04:15:00|199207.5|199057.5|199014.6|198864.6|199214.4|199064.4|198977.2|198827.2|515
1611548400000|2021-01-25 04:20:00|199015.4|198865.4|199020.7|198870.7|199069.5|198919.5|199009.3|198859.3|453
1611548700000|2021-01-25 04:25:00|199025.3|198875.3|198923|198773|199033.7|198883.7|198896.8|198746.8|425
1611549000000|2021-01-25 04:30:00|198923.6|198773.6|198897.9|198747.9|198923.6|198773.6|198863.1|198713.1|479
1611549300000|2021-01-25 04:35:00|198926.9|198776.9|198965.1|198815.1|198977.3|198827.3|198924.4|198774.4|372
1611549600000|2021-01-25 04:40:00|198969.4|198819.4|198975|198825|198975.9|198825.9|198936.3|198786.3|364
1611549900000|2021-01-25 04:45:00|198976.2|198826.2|198977.8|198827.8|198984.5|198834.5|198966.6|198816.6|395
1611550200000|2021-01-25 04:50:00|198978.4|198828.4|199002.8|198852.8|199013.2|198863.2|198950|198800|308
1611550500000|2021-01-25 04:55:00|199002.7|198852.7|199009.8|198859.8|199042.4|198892.4|198999.6|198849.6|322
1611550800000|2021-01-25 05:00:00|199010|198860|199018|198868|199060.4|198910.4|198988.7|198838.7|486
1611551100000|2021-01-25 05:05:00|199017.7|198867.7|199028.7|198878.7|199059.5|198909.5|199008.6|198858.6|489
1611551400000|2021-01-25 05:10:00|199029|198879|198977|198827|199055.2|198905.2|198962.5|198812.5|390
1611551700000|2021-01-25 05:15:00|198978.2|198828.2|199012.8|198862.8|199015.7|198865.7|198913.9|198763.9|540
1611552000000|2021-01-25 05:20:00|199013.3|198863.3|198934.4|198784.4|199025.8|198875.8|198929.1|198779.1|411
1611552300000|2021-01-25 05:25:00|198934.3|198784.3|198995.4|198845.4|199003.3|198853.3|198928.9|198778.9|444
1611552600000|2021-01-25 05:30:00|198992.1|198842.1|198919.7|198769.7|198992.1|198842.1|198839.3|198689.3|566
1611552900000|2021-01-25 05:35:00|198920.1|198770.1|198885.1|198735.1|198932.4|198782.4|198882.7|198732.7|528
1611553200000|2021-01-25 05:40:00|198886.2|198736.2|198935.5|198785.5|198990.1|198840.1|198869.2|198719.2|454
1611553500000|2021-01-25 05:45:00|198951|198801|198911.2|198761.2|198976.4|198826.4|198910.1|198760.1|489
1611553800000|2021-01-25 05:50:00|198911.6|198761.6|198963.2|198813.2|198992.2|198842.2|198905.8|198755.8|485
1611554100000|2021-01-25 05:55:00|198963.4|198813.4|198864.1|198714.1|198965.7|198815.7|198857.3|198707.3|565
1611554400000|2021-01-25 06:00:00|198843.9|198693.9|198756.1|198606.1|198864.6|198714.6|198711.2|198561.2|618
1611554700000|2021-01-25 06:05:00|198756.2|198606.2|198741.2|198591.2|198764.1|198614.1|198699.8|198549.8|493
1611555000000|2021-01-25 06:10:00|198740|198590|198743.6|198593.6|198778.6|198628.6|198709.5|198559.5|478
1611555300000|2021-01-25 06:15:00|198742.8|198592.8|198741|198591|198821.6|198671.6|198721|198571|597
1611555600000|2021-01-25 06:20:00|198741.3|198591.3|198830.6|198680.6|198830.6|198680.6|198741.3|198591.3|533
1611555900000|2021-01-25 06:25:00|198827.9|198677.9|198801.5|198651.5|198879.2|198729.2|198796.5|198646.5|613
1611556200000|2021-01-25 06:30:00|198801.1|198651.1|198831.9|198681.9|198850.2|198700.2|198785.4|198635.4|537
1611556500000|2021-01-25 06:35:00|198832.4|198682.4|198722.1|198572.1|198855.6|198705.6|198718.7|198568.7|593
1611556800000|2021-01-25 06:40:00|198722.3|198572.3|198763.7|198613.7|198798|198648|198720.8|198570.8|446
1611557100000|2021-01-25 06:45:00|198765|198615|198703.8|198553.8|198765.3|198615.3|198697.8|198547.8|371
1611557400000|2021-01-25 06:50:00|198703.2|198553.2|198718.3|198568.3|198791.5|198641.5|198702.3|198552.3|569
1611557700000|2021-01-25 06:55:00|198719.2|198569.2|198765.5|198615.5|198784.7|198634.7|198708|198558|430
1611558000000|2021-01-25 07:00:00|198763.2|198613.2|198716.9|198566.9|198791.1|198641.1|198637.3|198487.3|674
1611558300000|2021-01-25 07:05:00|198716.4|198566.4|198914|198764|198915.4|198765.4|198712.9|198562.9|765
1611558600000|2021-01-25 07:10:00|198914.3|198764.3|198931.1|198781.1|198961.2|198811.2|198892.8|198742.8|683
1611558900000|2021-01-25 07:15:00|198931.2|198781.2|198808.1|198658.1|198956|198806|198788.2|198638.2|751
1611559200000|2021-01-25 07:20:00|198807.5|198657.5|198739.6|198589.6|198821.1|198671.1|198699.5|198549.5|677
1611559500000|2021-01-25 07:25:00|198743.2|198593.2|198730.5|198580.5|198752.2|198602.2|198690.5|198540.5|582
1611559800000|2021-01-25 07:30:00|198731.6|198581.6|198799.5|198649.5|198829.1|198679.1|198699.2|198549.2|574
1611560100000|2021-01-25 07:35:00|198800.4|198650.4|198799.8|198649.8|198911.6|198761.6|198728.6|198578.6|677
1611560400000|2021-01-25 07:40:00|198816.5|198666.5|198695.7|198545.7|198870.8|198720.8|198673.7|198523.7|671
1611560700000|2021-01-25 07:45:00|198694.2|198544.2|198707.3|198557.3|198740.4|198590.4|198607.4|198457.4|706
1611561000000|2021-01-25 07:50:00|198711.7|198561.7|198639.9|198489.9|198746.1|198596.1|198631.8|198481.8|685
1611561300000|2021-01-25 07:55:00|198641|198491|198696|198546|198745.2|198595.2|198623.8|198473.8|740
1611561600000|2021-01-25 08:00:00|198694.5|198544.5|198890.1|198740.1|198915.3|198765.3|198694.5|198544.5|905
1611561900000|2021-01-25 08:05:00|198901|198751|198871.6|198721.6|198917.1|198767.1|198784.1|198634.1|764
1611562200000|2021-01-25 08:10:00|198872.3|198722.3|199095.3|198945.3|199122.6|198972.6|198867.6|198717.6|880
1611562500000|2021-01-25 08:15:00|199092|198942|199308.3|199158.3|199317.4|199167.4|199037.5|198887.5|886
1611562800000|2021-01-25 08:20:00|199307.9|199157.9|199130.9|198980.9|199430.2|199280.2|199097.1|198947.1|974
1611563100000|2021-01-25 08:25:00|199126.2|198976.2|199275.9|199125.9|199331.8|199181.8|199085.9|198935.9|950
1611563400000|2021-01-25 08:30:00|199267.3|199117.3|199136.4|198986.4|199289.7|199139.7|199070.4|198920.4|852
1611563700000|2021-01-25 08:35:00|199136.9|198986.9|199120.2|198970.2|199192.3|199042.3|199074.4|198924.4|853
1611564000000|2021-01-25 08:40:00|199122.2|198972.2|199297.1|199147.1|199329.3|199179.3|199108.8|198958.8|810
1611564300000|2021-01-25 08:45:00|199292.1|199142.1|199146.6|198996.6|199307.1|199157.1|199136.1|198986.1|785
1611564600000|2021-01-25 08:50:00|199140.7|198990.7|199371.8|199221.8|199373.4|199223.4|199087.1|198937.1|850
1611564900000|2021-01-25 08:55:00|199372.5|199222.5|199389.8|199239.8|199445.4|199295.4|199314.5|199164.5|726
1611565200000|2021-01-25 09:00:00|199388.1|199238.1|199679.9|199529.9|199688|199538|199316.9|199166.9|915
1611565500000|2021-01-25 09:05:00|199677.1|199527.1|199597.5|199447.5|199689.5|199539.5|199580.2|199430.2|832
1611565800000|2021-01-25 09:10:00|199590.6|199440.6|199457|199307|199651.6|199501.6|199453.1|199303.1|814
1611566100000|2021-01-25 09:15:00|199455.7|199305.7|199634.2|199484.2|199636.6|199486.6|199450.2|199300.2|837
1611566400000|2021-01-25 09:20:00|199632.5|199482.5|199824.9|199674.9|199834|199684|199589.2|199439.2|925
1611566700000|2021-01-25 09:25:00|199828.9|199678.9|199598.4|199448.4|199968.3|199818.3|199594.5|199444.5|897
1611567000000|2021-01-25 09:30:00|199600.2|199450.2|199677.8|199527.8|199678.6|199528.6|199513|199363|954
1611567300000|2021-01-25 09:35:00|199679.3|199529.3|199678.2|199528.2|199684.4|199534.4|199424|199274|902
1611567600000|2021-01-25 09:40:00|199676.4|199526.4|199698.5|199548.5|199716.9|199566.9|199586.8|199436.8|904
1611567900000|2021-01-25 09:45:00|199699.2|199549.2|199891.2|199741.2|199905.8|199755.8|199699.2|199549.2|890
1611568200000|2021-01-25 09:50:00|199891.1|199741.1|199908.1|199758.1|199923.1|199773.1|199785.1|199635.1|751
1611568500000|2021-01-25 09:55:00|199911.3|199761.3|199787|199637|199953.1|199803.1|199759|199609|680
1611568800000|2021-01-25 10:00:00|199786.4|199636.4|199767.4|199617.4|199863.4|199713.4|199749.3|199599.3|708
1611569100000|2021-01-25 10:05:00|199766.1|199616.1|199754|199604|199790.8|199640.8|199750.7|199600.7|605
1611569400000|2021-01-25 10:10:00|199755.2|199605.2|199688.6|199538.6|199771.6|199621.6|199654.4|199504.4|765
1611569700000|2021-01-25 10:15:00|199690.5|199540.5|199497.2|199347.2|199799.7|199649.7|199474.8|199324.8|759
1611570000000|2021-01-25 10:20:00|199494.2|199344.2|199429|199279|199507.4|199357.4|199336.1|199186.1|716
1611570300000|2021-01-25 10:25:00|199424.6|199274.6|199341.3|199191.3|199463.6|199313.6|199298.2|199148.2|727
1611570600000|2021-01-25 10:30:00|199341.1|199191.1|199354.4|199204.4|199378.7|199228.7|199257.1|199107.1|768
1611570900000|2021-01-25 10:35:00|199350.4|199200.4|199221.3|199071.3|199350.6|199200.6|199215.3|199065.3|668
1611571200000|2021-01-25 10:40:00|199222.9|199072.9|199284|199134|199321.8|199171.8|199210.4|199060.4|705
1611571500000|2021-01-25 10:45:00|199286.7|199136.7|199074.8|198924.8|199295.7|199145.7|199052.3|198902.3|806
1611571800000|2021-01-25 10:50:00|199072|198922|199109.8|198959.8|199165|199015|199037.3|198887.3|708
1611572100000|2021-01-25 10:55:00|199107.8|198957.8|199105|198955|199129.5|198979.5|199023.9|198873.9|838
1611572400000|2021-01-25 11:00:00|199113.8|198963.8|199012.8|198862.8|199136.1|198986.1|198989.3|198839.3|722
1611572700000|2021-01-25 11:05:00|199012.4|198862.4|198995.3|198845.3|199058.6|198908.6|198907.5|198757.5|764
1611573000000|2021-01-25 11:10:00|198994.5|198844.5|199127|198977|199128.6|198978.6|198929.9|198779.9|724
1611573300000|2021-01-25 11:15:00|199125|198975|199169.8|199019.8|199275.9|199125.9|199095.3|198945.3|895
1611573600000|2021-01-25 11:20:00|199170.7|199020.7|199241.4|199091.4|199263.6|199113.6|199146.2|198996.2|792
1611573900000|2021-01-25 11:25:00|199242.9|199092.9|199479|199329|199480.4|199330.4|199190.4|199040.4|769
1611574200000|2021-01-25 11:30:00|199476.1|199326.1|199367.9|199217.9|199569.1|199419.1|199363.7|199213.7|727
1611574500000|2021-01-25 11:35:00|199361.1|199211.1|199254.6|199104.6|199393.5|199243.5|199230.2|199080.2|732
1611574800000|2021-01-25 11:40:00|199253.7|199103.7|199193.4|199043.4|199285.8|199135.8|199177|199027|642
1611575100000|2021-01-25 11:45:00|199199.4|199049.4|199233.9|199083.9|199449.9|199299.9|199147|198997|959
1611575400000|2021-01-25 11:50:00|199235.7|199085.7|199241.6|199091.6|199307.3|199157.3|199178.9|199028.9|767
1611575700000|2021-01-25 11:55:00|199241.1|199091.1|199368.1|199218.1|199586.4|199436.4|199241.1|199091.1|906
1611576000000|2021-01-25 12:00:00|199367.1|199217.1|199485.8|199335.8|199503|199353|199315.5|199165.5|844
1611576300000|2021-01-25 12:05:00|199487.7|199337.7|199645.9|199495.9|199672.8|199554.1|199419.4|199269.4|826
1611576600000|2021-01-25 12:10:00|199647.3|199497.3|199647.2|199497.2|199796|199646|199586.5|199436.5|840
1611576900000|2021-01-25 12:15:00|199652.8|199502.8|199531.1|199381.1|199730.7|199580.7|199444.1|199307.3|816
1611577200000|2021-01-25 12:20:00|199531.7|199381.7|199627.4|199477.4|199692.3|199542.3|199486.8|199336.8|696
1611577500000|2021-01-25 12:25:00|199639.5|199489.5|199892.1|199742.1|199895.1|199745.1|199584.9|199434.9|840
1611577800000|2021-01-25 12:30:00|199890.8|199740.8|199796.2|199646.2|199906.1|199756.1|199698.2|199594.7|870
1611578100000|2021-01-25 12:35:00|199794.5|199644.5|200012.3|199862.3|200074.2|199934.8|199788.6|199638.6|900
1611578400000|2021-01-25 12:40:00|200012.6|199862.6|199947.9|199797.9|200049|199899|199880.4|199730.4|803
1611578700000|2021-01-25 12:45:00|199946.2|199796.2|199700.2|199550.2|200003|199853|199660.5|199543.4|861
1611579000000|2021-01-25 12:50:00|199699.8|199549.8|199924.5|199774.5|199962.7|199812.7|199699.8|199549.8|879
1611579300000|2021-01-25 12:55:00|199925.3|199775.3|199863|199713|200014.7|199874.2|199855.4|199705.4|878
1611579600000|2021-01-25 13:00:00|199880.8|199730.8|200010.8|199860.8|200045.2|199895.2|199880.8|199730.8|866
1611579900000|2021-01-25 13:05:00|200011.5|199861.5|199838.4|199688.4|200025.8|199875.8|199811.6|199661.6|873
1611580200000|2021-01-25 13:10:00|199841.3|199691.3|199989.3|199839.3|200024.3|199879.6|199828.8|199678.8|812
1611580500000|2021-01-25 13:15:00|199987.8|199837.8|200031.8|199881.8|200089|199939.8|199925.3|199775.3|787
1611580800000|2021-01-25 13:20:00|200040.5|199890.5|200080|199930|200209.5|200096.8|199999.5|199849.5|943
1611581100000|2021-01-25 13:25:00|200079.8|199929.8|200013.7|199863.7|200161|200054.9|200011.4|199861.4|876
1611581400000|2021-01-25 13:30:00|200021.5|199871.5|200116.7|199966.7|200126.4|200014.8|199953.7|199822.4|863
1611581700000|2021-01-25 13:35:00|200123.9|199973.9|200365.6|200215.6|200365.6|200215.6|200038.5|199938.4|872
1611582000000|2021-01-25 13:40:00|200365|200215|200543.8|200393.8|200553.5|200449.9|200344.4|200194.4|920
1611582300000|2021-01-25 13:45:00|200540.5|200390.5|200251.7|200101.7|200576.2|200461.4|200229|200081.2|770
1611582600000|2021-01-25 13:50:00|200249.5|200099.5|200311.8|200161.8|200355.4|200205.4|200211.6|200080.4|861
1611582900000|2021-01-25 13:55:00|200314.2|200164.2|200382.5|200232.5|200397|200279.5|200256.5|200113.4|787
1611583200000|2021-01-25 14:00:00|200375.7|200225.7|200401.4|200251.4|200412.1|200316.4|200216.4|200089.3|792
1611583500000|2021-01-25 14:05:00|200401.1|200251.1|200445.3|200295.3|200501.8|200364.9|200342.1|200241.6|714
1611583800000|2021-01-25 14:10:00|200445.8|200295.8|200475.4|200325.4|200556.7|200452.4|200430.2|200287.1|771
1611584100000|2021-01-25 14:15:00|200466.3|200316.3|200417.9|200267.9|200511.1|200389.7|200359.6|200264.9|654
1611584400000|2021-01-25 14:20:00|200414.4|200264.4|200559|200409|200566.2|200473.4|200388.3|200264.4|802
1611584700000|2021-01-25 14:25:00|200559.4|200409.4|200736.5|200586.5|200742.3|200592.3|200461.3|200357.8|884
1611585000000|2021-01-25 14:30:00|200734.6|200584.6|200552|200402|200741.1|200591.1|200382.8|200284|1074
1611585300000|2021-01-25 14:35:00|200548.3|200398.3|200782.6|200632.6|200837.8|200732.4|200435.5|200305.4|1125
1611585600000|2021-01-25 14:40:00|200782.1|200632.1|200934.2|200784.2|200965.3|200856.6|200746.8|200612.5|1024
1611585900000|2021-01-25 14:45:00|200932.7|200782.7|201397.5|201247.5|201424|201274|200854.2|200751.2|1060
1611586200000|2021-01-25 14:50:00|201393.7|201243.7|201276|201126|201466.8|201365.9|201125|200975|1089
1611586500000|2021-01-25 14:55:00|201275.9|201125.9|201336.2|201186.2|201412.4|201262.4|201164.6|201052.6|983
1611586800000|2021-01-25 15:00:00|201336.6|201186.6|201454.5|201304.5|201509.2|201379.1|201329.6|201179.6|992
1611587100000|2021-01-25 15:05:00|201454.9|201304.9|201651.4|201501.4|201726|201576|201383.3|201233.3|1011
1611587400000|2021-01-25 15:10:00|201647.8|201497.8|202038.8|201888.8|202050.3|201907.1|201646.7|201496.7|1045
1611587700000|2021-01-25 15:15:00|202030.7|201880.7|201933.1|201783.1|202209.2|202081.8|201891.9|201778.9|969
1611588000000|2021-01-25 15:20:00|201932.2|201782.2|201674.4|201524.4|201954.7|201804.7|201626.3|201522.5|1018
1611588300000|2021-01-25 15:25:00|201682.2|201532.2|201736.3|201586.3|201828.8|201678.8|201640.9|201525.1|925
1611588600000|2021-01-25 15:30:00|201733.1|201583.1|201861.5|201711.5|201917.9|201774.1|201679.3|201550.8|964
1611588900000|2021-01-25 15:35:00|201863|201713|201919.7|201769.7|202014.2|201913.8|201795.7|201698.4|939
1611589200000|2021-01-25 15:40:00|201920.5|201770.5|201933.3|201783.3|202058.4|201954.9|201847.7|201728.5|911
1611589500000|2021-01-25 15:45:00|201934.5|201784.5|202039.2|201889.2|202042|201903.5|201793.3|201685.7|941
1611589800000|2021-01-25 15:50:00|202039.8|201889.8|202185.8|202035.8|202204.3|202101.8|201898.3|201748.3|1055
1611590100000|2021-01-25 15:55:00|202184.6|202034.6|201964.7|201814.7|202186|202097.7|201766.4|201616.4|1091
1611590400000|2021-01-25 16:00:00|201960.4|201810.4|202100.1|201950.1|202130.6|201980.6|201775|201625|1146
1611590700000|2021-01-25 16:05:00|202099.4|201949.4|202387.2|202237.2|202404.5|202269.5|202099.4|201949.4|1166
1611591000000|2021-01-25 16:10:00|202385.1|202235.1|202076.7|201926.7|202470.3|202320.3|202026.8|201914.6|1149
1611591300000|2021-01-25 16:15:00|202074.8|201924.8|202011.7|201861.7|202252.4|202114.7|201986.2|201836.2|1083
1611591600000|2021-01-25 16:20:00|202009.5|201859.5|201913.9|201763.9|202043.9|201905.4|201775.8|201655.8|1049
1611591900000|2021-01-25 16:25:00|201913.7|201763.7|201936|201786|201969.5|201870|201834.9|201731.3|950
1611592200000|2021-01-25 16:30:00|201938|201788|201886.6|201836.6|202023.3|201929|201877.2|201732|986
1611592500000|2021-01-25 16:35:00|201893|201843|201937.6|201787.6|202015.7|201906.1|201868.1|201757.5|1003
1611592800000|2021-01-25 16:40:00|201937.9|201787.9|201859.4|201809.4|202009.6|201915.2|201859.4|201765|947
1611593100000|2021-01-25 16:45:00|201910.5|201760.5|201921.6|201871.6|201969.3|201873.6|201772.5|201679.6|938
1611593400000|2021-01-25 16:50:00|201911.6|201861.6|201754.3|201604.3|201957.7|201861.6|201646.1|201534.8|909
1611593700000|2021-01-25 16:55:00|201753.2|201603.2|201493.5|201343.5|201753.2|201649.6|201416.7|201308.2|894
1611594000000|2021-01-25 17:00:00|201487.6|201337.6|201533.7|201483.7|201611|201516.3|201431.9|201329.8|753
1611594300000|2021-01-25 17:05:00|201534.1|201484.1|201629.8|201479.8|201663.9|201563.7|201494.3|201370.8|774
1611594600000|2021-01-25 17:10:00|201629.3|201479.3|201711|201561|201805.8|201662.5|201626.1|201476.1|853
1611594900000|2021-01-25 17:15:00|201707.4|201557.4|201754.3|201604.3|201882.8|201767.1|201580.5|201475.3|921
1611595200000|2021-01-25 17:20:00|201754.9|201604.9|201918.5|201868.5|201967|201868.7|201684.1|201540.2|946
1611595500000|2021-01-25 17:25:00|201917.8|201867.8|201788.8|201638.8|201968.8|201867.8|201782.5|201632.5|961
1611595800000|2021-01-25 17:30:00|201787.4|201637.4|201590.1|201440.1|201832.6|201682.6|201468.9|201318.9|971
1611596100000|2021-01-25 17:35:00|201590.7|201440.7|201551.6|201401.6|201597.9|201447.9|201368.1|201253.1|946
1611596400000|2021-01-25 17:40:00|201548.2|201398.2|201316.9|201166.9|201548.7|201423.7|201294|201165.4|838
1611596700000|2021-01-25 17:45:00|201314.7|201164.7|201319.1|201169.1|201386.6|201283.9|201198.3|201088.4|874
1611597000000|2021-01-25 17:50:00|201318.2|201168.2|201147.6|200997.6|201387.4|201290.2|201055.9|200952.8|860
1611597300000|2021-01-25 17:55:00|201091.8|201041.8|201320|201170|201323.3|201189.2|201089|200983.8|851
1611597600000|2021-01-25 18:00:00|201321.4|201171.4|201096.7|200946.7|201321.4|201174.9|201082.4|200943.2|799
1611597900000|2021-01-25 18:05:00|201096.8|200946.8|201186.2|201036.2|201320.6|201185.2|201052.5|200942.9|816
1611598200000|2021-01-25 18:10:00|201186.4|201036.4|201008.1|200958.1|201211.2|201061.2|200987.3|200880.5|888
1611598500000|2021-01-25 18:15:00|201013.6|200963.6|201042.3|200892.3|201114.1|201015.1|200956.4|200842.6|833
1611598800000|2021-01-25 18:20:00|201041.8|200891.8|200895.8|200745.8|201068.6|200924.5|200845.9|200714.9|924
1611599100000|2021-01-25 18:25:00|200896.6|200746.6|200883.6|200733.6|200979.8|200873.8|200837.3|200713.7|798
1611599400000|2021-01-25 18:30:00|200873.2|200723.2|200773|200623|200906.2|200756.2|200720.6|200620.6|708
1611599700000|2021-01-25 18:35:00|200775.1|200625.1|200771.9|200621.9|200808.4|200690.4|200646.5|200544.2|744
1611600000000|2021-01-25 18:40:00|200774.4|200624.4|201012.4|200862.4|201014.9|200864.9|200726.2|200617.2|733
1611600300000|2021-01-25 18:45:00|201011.6|200861.6|200920.5|200770.5|201011.6|200899.9|200880.8|200730.8|724
1611600600000|2021-01-25 18:50:00|200910.7|200760.7|201095.9|200945.9|201097.1|200947.1|200859|200733|741
1611600900000|2021-01-25 18:55:00|201093.7|200943.7|201032.4|200982.4|201151.6|201012|201020.7|200921.1|754
1611601200000|2021-01-25 19:00:00|201030.2|200980.2|201063.8|200913.8|201195.2|201093.4|201008.4|200907.4|735
1611601500000|2021-01-25 19:05:00|201064.2|200914.2|201297.4|201147.4|201311.9|201203.3|201025.1|200911.5|714
1611601800000|2021-01-25 19:10:00|201295.9|201145.9|201150.1|201100.1|201329.5|201218.2|201109|201007.1|813
1611602100000|2021-01-25 19:15:00|201156.9|201106.9|201042|200892|201223.7|201124.9|200954.1|200849.4|743
1611602400000|2021-01-25 19:20:00|201041.4|200891.4|200906.2|200856.2|201119.8|200971.7|200863.7|200757.3|728
1611602700000|2021-01-25 19:25:00|200905.2|200855.2|201008.9|200858.9|201036.8|200924.4|200903.9|200807.6|652
1611603000000|2021-01-25 19:30:00|201014.3|200864.3|201078.5|200928.5|201114.6|201011.4|200991.1|200841.1|628
1611603300000|2021-01-25 19:35:00|201076.8|200926.8|201122.5|200972.5|201131.5|201024|200971.5|200866.4|670
1611603600000|2021-01-25 19:40:00|201118.9|200968.9|201140.3|200990.3|201233.7|201111.4|201073.6|200951.5|705
1611603900000|2021-01-25 19:45:00|201139.4|200989.4|201122.8|200972.8|201169.9|201058|201064.4|200952.7|693
1611604200000|2021-01-25 19:50:00|201124.8|200974.8|201083.1|201033.1|201129.8|201033.1|201034.5|200910.5|712
1611604500000|2021-01-25 19:55:00|201082.6|201032.6|201163.8|201013.8|201222.8|201117.5|201010.1|200910.5|917
1611604800000|2021-01-25 20:00:00|201165.1|201015.1|201187|201037|201195.7|201079.8|201109.7|200959.7|815
1611605100000|2021-01-25 20:05:00|201186.3|201036.3|201189.8|201039.8|201222.3|201072.3|201086.3|200977|753
1611605400000|2021-01-25 20:10:00|201189.6|201039.6|201412.5|201262.5|201412.5|201262.5|201163.4|201034.8|837
1611605700000|2021-01-25 20:15:00|201422.9|201272.9|201221.4|201071.4|201514.3|201364.3|201211|201061|847
1611606000000|2021-01-25 20:20:00|201229.5|201079.5|201255|201105|201347.8|201197.8|201226.9|201076.9|843
1611606300000|2021-01-25 20:25:00|201253.2|201103.2|201286.4|201236.4|201339.2|201236.5|201243.3|201093.3|684
1611606600000|2021-01-25 20:30:00|201286.2|201236.2|201323.3|201173.3|201421.6|201271.6|201280.8|201138.2|691
1611606900000|2021-01-25 20:35:00|201327|201177|201294|201144|201384.3|201237|201239.5|201131.9|687
1611607200000|2021-01-25 20:40:00|201293.7|201143.7|201054.8|200904.8|201295.4|201177.2|201036.3|200894.8|719
1611607500000|2021-01-25 20:45:00|201052.6|200902.6|201215.1|201065.1|201220.5|201070.5|201052.6|200902.6|879
1611607800000|2021-01-25 20:50:00|201213.6|201063.6|201163.2|201013.2|201281.1|201131.1|201146.7|200996.7|1002
1611608100000|2021-01-25 20:55:00|201164.5|201014.5|201270.5|201120.5|201276.9|201126.9|201077.9|200976.2|910
1611608400000|2021-01-25 21:00:00|201271.8|201121.8|201227.2|201077.2|201271.8|201121.8|201145.9|200995.9|696
1611608700000|2021-01-25 21:05:00|201229|201079|201277.8|201127.8|201343.9|201193.9|201224.1|201074.1|667
1611609000000|2021-01-25 21:10:00|201276.5|201126.5|201338.3|201188.3|201340.7|201190.7|201263.7|201113.7|687
1611609300000|2021-01-25 21:15:00|201334.7|201184.7|201302.8|201152.8|201350.5|201200.5|201274.3|201124.3|457
1611609600000|2021-01-25 21:20:00|201302.7|201152.7|201277.2|201127.2|201340.3|201190.3|201272.4|201122.4|372
1611609900000|2021-01-25 21:25:00|201277.7|201127.7|201299.3|201149.3|201336.7|201186.7|201251.8|201101.8|475
1611610200000|2021-01-25 21:30:00|201299.1|201149.1|201272.3|201122.3|201299.1|201149.1|201261.5|201111.5|501
1611610500000|2021-01-25 21:35:00|201272|201122|201169.3|201019.3|201281.1|201131.1|201159.2|201009.2|401
1611610800000|2021-01-25 21:40:00|201169.2|201019.2|201196.1|201046.1|201203.5|201053.5|201136.2|200986.2|374
1611611100000|2021-01-25 21:45:00|201193.5|201043.5|201191.2|201041.2|201222.5|201072.5|201185.8|201035.8|394
1611611400000|2021-01-25 21:50:00|201194.6|201044.6|201159.3|201009.3|201234.2|201084.2|201151.4|201001.4|406
1611611700000|2021-01-25 21:55:00|201161.5|201011.5|201255.8|200936.8|201306.1|201068.2|201132.2|200930.8|529
1611612000000|2021-01-25 22:00:00|201255.2|200936.2|201253.1|200934.1|201325.1|201006.1|201208.4|200889.4|61
1611612300000|2021-01-25 22:05:00|201275.1|200956.1|201470.2|201151.2|201473.7|201154.7|201201.4|200882.4|85
1611612600000|2021-01-25 22:10:00|201469.9|201150.9|201293.1|200974.1|201469.9|201150.9|201252.1|200933.1|316
1611612900000|2021-01-25 22:15:00|201277.6|200958.6|201257.8|200938.8|201317.2|200998.2|201164.7|200845.7|111
1611613200000|2021-01-25 22:20:00|201270|200951|201277.9|200958.9|201329.4|201012.2|201196.8|200877.8|101
1611613500000|2021-01-25 22:25:00|201309.5|200990.5|201297.6|200978.6|201321.5|201002.5|201184.9|200865.9|124
1611613800000|2021-01-25 22:30:00|201296.8|200977.8|201253.9|200934.9|201327.2|201008.2|201221.2|200902.2|207
1611614100000|2021-01-25 22:35:00|201226.4|200907.4|201250.8|200931.8|201313.7|200994.7|201206.5|200887.5|266
1611614400000|2021-01-25 22:40:00|201255.2|200936.2|201292.9|200973.9|201301.6|200982.6|201240.5|200921.5|292
1611614700000|2021-01-25 22:45:00|201290.4|200971.4|201266.8|200947.8|201297.8|200978.8|201243.2|200924.2|255
1611615000000|2021-01-25 22:50:00|201271.9|200952.9|201273|200954|201305|200986|201232.6|200913.6|282
1611615300000|2021-01-25 22:55:00|201271.4|200952.4|201275.3|200956.3|201303.5|200984.5|201218.2|200899.2|318
1611615600000|2021-01-25 23:00:00|201277.6|200958.6|201200.6|201050.6|201355.4|201129.1|201191.3|200937.6|629
1611615900000|2021-01-25 23:05:00|201199.7|201049.7|201243.7|201093.7|201263.1|201113.1|201176.3|201026.3|360
1611616200000|2021-01-25 23:10:00|201247.8|201097.8|201246.1|201096.1|201261.5|201111.5|201219.7|201069.7|375
1611616500000|2021-01-25 23:15:00|201246.7|201096.7|201133.8|200983.8|201248.4|201098.4|201115.6|200965.6|375
1611616800000|2021-01-25 23:20:00|201133.6|200983.6|201143.7|200993.7|201176.9|201026.9|201133.6|200983.6|381
1611617100000|2021-01-25 23:25:00|201141.5|200991.5|201177|201027|201187.5|201037.5|201141.1|200991.1|363
1611617400000|2021-01-25 23:30:00|201180.7|201030.7|201157.1|201007.1|201186.2|201036.2|201136.6|200986.6|343
1611617700000|2021-01-25 23:35:00|201159.5|201009.5|201149.8|200999.8|201160.7|201010.7|201131.7|200981.7|235
1611618000000|2021-01-25 23:40:00|201152.8|201002.8|201138|200988|201176.4|201026.4|201129.9|200979.9|251
1611618300000|2021-01-25 23:45:00|201144.2|200994.2|201173.7|201023.7|201179.8|201029.8|201123|200973|332
1611618600000|2021-01-25 23:50:00|201174.6|201024.6|201142.8|200992.8|201177.7|201027.7|201123.6|200973.6|397
1611618900000|2021-01-25 23:55:00|201144.8|200994.8|201174.2|201024.2|201180.3|201030.3|201120.3|200970.3|471
1611619200000|2021-01-26 00:00:00|201176.2|201026.2|201157.2|201007.2|201260.4|201110.4|201144.4|200994.4|534
1611619500000|2021-01-26 00:05:00|201158.9|201008.9|201138|200988|201212.1|201062.1|201112.1|200962.1|442
1611619800000|2021-01-26 00:10:00|201152.9|201002.9|201132.4|200982.4|201153.8|201003.8|201078.6|200928.6|446
1611620100000|2021-01-26 00:15:00|201135.8|200985.8|201193.2|201043.2|201214.4|201064.4|201135.8|200985.8|448
1611620400000|2021-01-26 00:20:00|201194.2|201044.2|201197.9|201047.9|201231.3|201081.3|201184.6|201034.6|469
1611620700000|2021-01-26 00:25:00|201203.5|201053.5|201205.8|201055.8|201221.6|201071.6|201191.9|201041.9|379
1611621000000|2021-01-26 00:30:00|201208.9|201058.9|201193.7|201043.7|201227.8|201077.8|201184|201034|338
1611621300000|2021-01-26 00:35:00|201194.3|201044.3|201249.6|201099.6|201252.5|201102.5|201186.5|201036.5|406
1611621600000|2021-01-26 00:40:00|201250.4|201100.4|201339.1|201189.1|201378.8|201228.8|201247|201097|496
1611621900000|2021-01-26 00:45:00|201339.2|201189.2|201370.5|201220.5|201403.9|201253.9|201328.4|201178.4|429
1611622200000|2021-01-26 00:50:00|201366.2|201216.2|201315|201165|201378.8|201228.8|201304.7|201154.7|453
1611622500000|2021-01-26 00:55:00|201326.6|201176.6|201400.5|201250.5|201427.7|201277.7|201290.3|201140.3|427
1611622800000|2021-01-26 01:00:00|201398.6|201248.6|201390.2|201240.2|201438.7|201288.7|201342.8|201192.8|552
1611623100000|2021-01-26 01:05:00|201393.3|201243.3|201315.1|201165.1|201393.3|201243.3|201283.2|201133.2|590
1611623400000|2021-01-26 01:10:00|201316.7|201166.7|201360.5|201210.5|201366.7|201216.7|201316.7|201166.7|517
1611623700000|2021-01-26 01:15:00|201359.8|201209.8|201404.4|201254.4|201430.4|201280.4|201321.8|201171.8|507
1611624000000|2021-01-26 01:20:00|201404.6|201254.6|201420.8|201270.8|201425.5|201275.5|201382.2|201232.2|434
1611624300000|2021-01-26 01:25:00|201420.4|201270.4|201503.2|201353.2|201512.3|201362.3|201393.5|201243.5|645
1611624600000|2021-01-26 01:30:00|201500.3|201350.3|201418.8|201268.8|201524.2|201374.2|201409.6|201259.6|652
1611624900000|2021-01-26 01:35:00|201419.1|201269.1|201326.4|201176.4|201431.7|201281.7|201325.8|201175.8|638
1611625200000|2021-01-26 01:40:00|201326.8|201176.8|201345.2|201195.2|201386.2|201236.2|201326.8|201176.8|578
1611625500000|2021-01-26 01:45:00|201344.5|201194.5|201322.4|201172.4|201427.2|201277.2|201316.4|201166.4|607
1611625800000|2021-01-26 01:50:00|201321.6|201171.6|201204.8|201054.8|201324|201174|201173|201023|694
1611626100000|2021-01-26 01:55:00|201209.8|201059.8|201200.5|201050.5|201272.1|201122.1|201181.2|201031.2|686
1611626400000|2021-01-26 02:00:00|201197.3|201047.3|201199.8|201049.8|201214.8|201064.8|201157.9|201007.9|592
1611626700000|2021-01-26 02:05:00|201197.8|201047.8|201260|201110|201293.2|201143.2|201188.4|201038.4|528
1611627000000|2021-01-26 02:10:00|201259.9|201109.9|201342.9|201192.9|201344.6|201194.6|201231.9|201081.9|547
1611627300000|2021-01-26 02:15:00|201339.7|201189.7|201353.3|201203.3|201378.7|201228.7|201247.1|201097.1|602
1611627600000|2021-01-26 02:20:00|201351.6|201201.6|201289.3|201139.3|201387.1|201237.1|201277.1|201127.1|648
1611627900000|2021-01-26 02:25:00|201289.6|201139.6|201281.4|201131.4|201344.1|201194.1|201270.6|201120.6|492
1611628200000|2021-01-26 02:30:00|201291.5|201141.5|201438.7|201288.7|201484.5|201334.5|201291.5|201141.5|663
1611628500000|2021-01-26 02:35:00|201438.4|201288.4|201505.5|201355.5|201518.4|201368.4|201386.6|201236.6|611
1611628800000|2021-01-26 02:40:00|201504.9|201354.9|201472.3|201322.3|201525.1|201375.1|201468.6|201318.6|581
1611629100000|2021-01-26 02:45:00|201478.1|201328.1|201504.2|201354.2|201517.2|201367.2|201472.7|201322.7|564
1611629400000|2021-01-26 02:50:00|201504|201354|201477.8|201327.8|201519.4|201369.4|201471.1|201321.1|502
1611629700000|2021-01-26 02:55:00|201477.4|201327.4|201528|201378|201550.5|201400.5|201477.4|201327.4|564
1611630000000|2021-01-26 03:00:00|201528.3|201378.3|201592.8|201442.8|201611.7|201461.7|201528.3|201378.3|578
1611630300000|2021-01-26 03:05:00|201590|201440|201599.3|201449.3|201646.9|201496.9|201567.1|201417.1|583
1611630600000|2021-01-26 03:10:00|201597.3|201447.3|201636.9|201486.9|201658.1|201508.1|201555.9|201405.9|475
1611630900000|2021-01-26 03:15:00|201638|201488|201662.9|201512.9|201667.4|201517.4|201633.4|201483.4|419
1611631200000|2021-01-26 03:20:00|201662.6|201512.6|201694.5|201544.5|201726.2|201576.2|201657.1|201507.1|500
1611631500000|2021-01-26 03:25:00|201694.3|201544.3|201653.5|201503.5|201724.4|201574.4|201648.5|201498.5|474
1611631800000|2021-01-26 03:30:00|201655|201505|201716.9|201566.9|201719|201569|201655|201505|547
1611632100000|2021-01-26 03:35:00|201716.5|201566.5|201732.8|201582.8|201741.9|201591.9|201690|201540|470
1611632400000|2021-01-26 03:40:00|201730.8|201580.8|201697.6|201547.6|201734.7|201584.7|201687.6|201537.6|417
1611632700000|2021-01-26 03:45:00|201696.7|201546.7|201749|201599|201765|201615|201679.7|201529.7|437
1611633000000|2021-01-26 03:50:00|201749.2|201599.2|201793.4|201643.4|201806.7|201656.7|201739.5|201589.5|434
1611633300000|2021-01-26 03:55:00|201797.9|201647.9|201752.7|201602.7|201798|201648|201734|201584|442
1611633600000|2021-01-26 04:00:00|201754|201604|201772.1|201622.1|201775.5|201625.5|201747.8|201597.8|318
1611633900000|2021-01-26 04:05:00|201763.2|201613.2|201691.5|201541.5|201789.8|201639.8|201687.7|201537.7|408
1611634200000|2021-01-26 04:10:00|201689.6|201539.6|201722.1|201572.1|201722.1|201572.1|201687.8|201537.8|383
1611634500000|2021-01-26 04:15:00|201722.3|201572.3|201757.2|201607.2|201758.2|201608.2|201712.6|201562.6|401
1611634800000|2021-01-26 04:20:00|201753.8|201603.8|201743.5|201593.5|201764.1|201614.1|201726.6|201576.6|406
1611635100000|2021-01-26 04:25:00|201737.3|201587.3|201785.9|201635.9|201821.1|201671.1|201716.3|201566.3|512
1611635400000|2021-01-26 04:30:00|201794|201644|202012.4|201862.4|202039|201889|201794|201644|698
1611635700000|2021-01-26 04:35:00|202013.3|201863.3|202060.2|201910.2|202069.7|201919.7|201969|201819|614
1611636000000|2021-01-26 04:40:00|202058.8|201908.8|202050.8|201900.8|202068.9|201918.9|202012.7|201862.7|572
1611636300000|2021-01-26 04:45:00|202054.7|201904.7|202025|201875|202070.9|201920.9|202014|201864|494
1611636600000|2021-01-26 04:50:00|202024.9|201874.9|202066.9|201916.9|202073|201923|202020.2|201870.2|394
1611636900000|2021-01-26 04:55:00|202071.1|201921.1|202043.5|201893.5|202119|201969|202039.1|201889.1|472
1611637200000|2021-01-26 05:00:00|202041.2|201891.2|202117.7|201967.7|202123.5|201973.5|202036.7|201886.7|601
1611637500000|2021-01-26 05:05:00|202114.6|201964.6|202069.7|201919.7|202119.9|201969.9|202051.3|201901.3|437
1611637800000|2021-01-26 05:10:00|202069|201919|202011.2|201861.2|202072.1|201922.1|202002.6|201852.6|570
1611638100000|2021-01-26 05:15:00|202009.8|201859.8|202042.6|201892.6|202053.8|201903.8|202005.8|201855.8|534
1611638400000|2021-01-26 05:20:00|202041.3|201891.3|202059.2|201909.2|202121.6|201971.6|202030.7|201880.7|448
1611638700000|2021-01-26 05:25:00|202061.8|201911.8|201973|201823|202083|201933|201958.6|201808.6|561
1611639000000|2021-01-26 05:30:00|201967.7|201817.7|202001.2|201851.2|202063.2|201913.2|201938.2|201788.2|536
1611639300000|2021-01-26 05:35:00|202003.1|201853.1|202004.9|201854.9|202029.6|201879.6|201969|201819|438
1611639600000|2021-01-26 05:40:00|202005.8|201855.8|202032.7|201882.7|202048.5|201898.5|201985|201835|435
1611639900000|2021-01-26 05:45:00|202027.1|201877.1|202078.1|201928.1|202096|201946|201994.9|201844.9|465
1611640200000|2021-01-26 05:50:00|202078|201928|202047.6|201897.6|202102.5|201952.5|202014.7|201864.7|477
1611640500000|2021-01-26 05:55:00|202046.1|201896.1|201988.8|201838.8|202067.1|201917.1|201964|201814|495
1611640800000|2021-01-26 06:00:00|201989.6|201839.6|202115.6|201965.6|202129.3|201979.3|201978.4|201828.4|646
1611641100000|2021-01-26 06:05:00|202116.8|201966.8|202195.8|202045.8|202241.3|202091.3|202097.1|201947.1|644
1611641400000|2021-01-26 06:10:00|202196.6|202046.6|202068.3|201918.3|202206.5|202056.5|202056.7|201906.7|572
1611641700000|2021-01-26 06:15:00|202068.7|201918.7|201992.2|201842.2|202068.7|201918.7|201984.5|201834.5|515
1611642000000|2021-01-26 06:20:00|201992.8|201842.8|202059.5|201909.5|202061.6|201911.6|201963.7|201813.7|544
1611642300000|2021-01-26 06:25:00|202057|201907|202058.7|201908.7|202105.2|201955.2|202031.3|201881.3|508
1611642600000|2021-01-26 06:30:00|202059.1|201909.1|202107.8|201957.8|202112.1|201962.1|202030.8|201880.8|488
1611642900000|2021-01-26 06:35:00|202109|201959|202245.2|202095.2|202258.4|202108.4|202102.1|201952.1|584
1611643200000|2021-01-26 06:40:00|202245.3|202095.3|202200.1|202050.1|202293.8|202143.8|202194.2|202044.2|523
1611643500000|2021-01-26 06:45:00|202199|202049|202231.3|202081.3|202262.1|202112.1|202185.1|202035.1|513
1611643800000|2021-01-26 06:50:00|202237.5|202087.5|202292.6|202142.6|202321.2|202171.2|202227.7|202077.7|514
1611644100000|2021-01-26 06:55:00|202294.8|202144.8|202324.6|202174.6|202374.2|202224.2|202279.5|202129.5|493
1611644400000|2021-01-26 07:00:00|202322.6|202172.6|202034.1|201884.1|202363.6|202213.6|201962.7|201812.7|790
1611644700000|2021-01-26 07:05:00|202032.6|201882.6|202202.5|202052.5|202241.6|202091.6|202028|201878|780
1611645000000|2021-01-26 07:10:00|202203.3|202053.3|202211.6|202061.6|202330.6|202180.6|202185.6|202035.6|682
1611645300000|2021-01-26 07:15:00|202212.2|202062.2|202301.7|202151.7|202414.7|202264.7|202172.4|202022.4|779
1611645600000|2021-01-26 07:20:00|202301.2|202151.2|202211.4|202061.4|202310.9|202178.8|202163.9|202013.9|740
1611645900000|2021-01-26 07:25:00|202212.6|202062.6|202176.5|202026.5|202212.6|202062.6|202099.3|201949.3|685
1611646200000|2021-01-26 07:30:00|202177.3|202027.3|202454.6|202304.6|202483|202333|202117.1|201967.1|893
1611646500000|2021-01-26 07:35:00|202455.3|202305.3|202808.8|202658.8|202820|202670|202425|202275|896
1611646800000|2021-01-26 07:40:00|202807.8|202657.8|202756.9|202606.9|202807.8|202657.8|202637.8|202487.8|814
1611647100000|2021-01-26 07:45:00|202755.7|202605.7|202707.9|202557.9|202755.7|202605.7|202629.1|202479.1|743
1611647400000|2021-01-26 07:50:00|202722.8|202572.8|202810.1|202660.1|202820.5|202670.5|202699.9|202563.2|795
1611647700000|2021-01-26 07:55:00|202810.5|202660.5|202957.9|202807.9|202993.1|202843.1|202810|202660|832
1611648000000|2021-01-26 08:00:00|202952.4|202802.4|202779.8|202629.8|202953|202803|202636.4|202486.4|944
1611648300000|2021-01-26 08:05:00|202792.5|202642.5|202583.6|202433.6|202802.1|202652.1|202552.9|202402.9|974
1611648600000|2021-01-26 08:10:00|202583.8|202433.8|202266.1|202116.1|202584.6|202434.6|202244.6|202094.6|944
1611648900000|2021-01-26 08:15:00|202266.6|202116.6|202028|201878|202286|202136|202027.9|201877.9|950
1611649200000|2021-01-26 08:20:00|202026.2|201876.2|202145|201995|202197|202047|201970.2|201820.2|891
1611649500000|2021-01-26 08:25:00|202141.9|201991.9|201986.1|201836.1|202218.3|202068.3|201983.9|201833.9|919
1611649800000|2021-01-26 08:30:00|201984.1|201834.1|201822.1|201672.1|201996|201846|201820.2|201670.2|845
1611650100000|2021-01-26 08:35:00|201827.4|201677.4|201813|201663|201912.8|201762.8|201786.1|201636.1|903
1611650400000|2021-01-26 08:40:00|201812.3|201662.3|201854.8|201704.8|201876.4|201726.4|201791.8|201641.8|909
1611650700000|2021-01-26 08:45:00|201854.2|201704.2|201626.9|201476.9|201879|201729|201594.6|201444.6|863
1611651000000|2021-01-26 08:50:00|201629.1|201479.1|201486.9|201336.9|201714.5|201564.5|201421.5|201271.5|807
1611651300000|2021-01-26 08:55:00|201488|201338|201552.6|201402.6|201631.6|201485|201358|201208|913
1611651600000|2021-01-26 09:00:00|201550.9|201400.9|201601.2|201451.2|201657.7|201507.7|201471.2|201321.2|891
1611651900000|2021-01-26 09:05:00|201601.3|201451.3|201494.3|201344.3|201603.3|201453.3|201427|201277|871
1611652200000|2021-01-26 09:10:00|201494.1|201344.1|201708.7|201558.7|201723.1|201573.1|201461.5|201311.5|901
1611652500000|2021-01-26 09:15:00|201708|201558|201537.3|201387.3|201708|201558|201460.7|201310.7|801
1611652800000|2021-01-26 09:20:00|201536.8|201386.8|201500.7|201350.7|201644.8|201494.8|201463.5|201313.5|773
1611653100000|2021-01-26 09:25:00|201500.5|201350.5|201337.5|201187.5|201501.7|201351.7|201303.8|201153.8|812
1611653400000|2021-01-26 09:30:00|201336.1|201186.1|201298.8|201148.8|201336.1|201186.1|201234.1|201084.1|721
1611653700000|2021-01-26 09:35:00|201300.4|201150.4|201465.7|201315.7|201465.8|201315.8|201212.2|201062.2|812
1611654000000|2021-01-26 09:40:00|201441.3|201291.3|201420.8|201270.8|201446.5|201296.5|201333|201183|754
1611654300000|2021-01-26 09:45:00|201420.2|201270.2|201407.7|201257.7|201425|201275|201310.8|201160.8|689
1611654600000|2021-01-26 09:50:00|201407.8|201257.8|201600.5|201450.5|201618|201468|201353.9|201203.9|811
1611654900000|2021-01-26 09:55:00|201604.3|201454.3|201732.4|201582.4|201899.8|201749.8|201581.3|201431.3|871
1611655200000|2021-01-26 10:00:00|201733.6|201583.6|201760.4|201610.4|201791.9|201641.9|201662.5|201512.5|777
1611655500000|2021-01-26 10:05:00|201759.4|201609.4|201778.9|201628.9|201847.2|201697.2|201747.3|201597.3|719
1611655800000|2021-01-26 10:10:00|201777.7|201627.7|201696.6|201546.6|201864.9|201714.9|201672.8|201522.8|695
1611656100000|2021-01-26 10:15:00|201694.6|201544.6|201607.3|201457.3|201699.4|201549.4|201566.5|201416.5|695
1611656400000|2021-01-26 10:20:00|201605.4|201455.4|201599.1|201449.1|201673|201523|201581.6|201431.6|679
1611656700000|2021-01-26 10:25:00|201604.4|201454.4|201608.2|201458.2|201615|201465|201554.3|201404.3|754
1611657000000|2021-01-26 10:30:00|201607.2|201457.2|201664.5|201514.5|201681.3|201531.3|201545.9|201395.9|684
1611657300000|2021-01-26 10:35:00|201663.4|201513.4|201700.5|201550.5|201767.6|201617.6|201650.1|201500.1|650
1611657600000|2021-01-26 10:40:00|201719.1|201569.1|201655.7|201505.7|201726.7|201576.7|201650.4|201500.4|709
1611657900000|2021-01-26 10:45:00|201655.4|201505.4|201654.7|201504.7|201720.1|201570.1|201622.1|201472.1|729
1611658200000|2021-01-26 10:50:00|201653.9|201503.9|201554.2|201404.2|201653.9|201503.9|201536.2|201386.2|653
1611658500000|2021-01-26 10:55:00|201553.7|201403.7|201483.7|201333.7|201600.3|201450.3|201478.3|201328.3|683
1611658800000|2021-01-26 11:00:00|201479|201329|201352.7|201202.7|201479|201329|201312.9|201162.9|726
1611659100000|2021-01-26 11:05:00|201357.7|201207.7|201150.3|201000.3|201357.7|201207.7|201123.5|200973.5|710
1611659400000|2021-01-26 11:10:00|201150.2|201000.2|201098.6|200948.6|201151.3|201001.3|201078.7|200928.7|710
1611659700000|2021-01-26 11:15:00|201088.9|200938.9|200916.5|200766.5|201155.5|201005.5|200903.1|200753.1|724
1611660000000|2021-01-26 11:20:00|200918.4|200768.4|200938.9|200788.9|200972.7|200822.7|200884|200734|652
1611660300000|2021-01-26 11:25:00|200937|200787|201011.9|200861.9|201051.3|200901.3|200932.9|200782.9|750
1611660600000|2021-01-26 11:30:00|201011.5|200861.5|201143.1|200993.1|201188.7|201038.7|200969.8|200819.8|745
1611660900000|2021-01-26 11:35:00|201144.3|200994.3|201364.7|201214.7|201378.7|201228.7|201107.3|200957.3|754
1611661200000|2021-01-26 11:40:00|201364.5|201214.5|201094.3|200944.3|201364.7|201214.7|201092.7|200942.7|688
1611661500000|2021-01-26 11:45:00|201095.7|200945.7|201088.6|200938.6|201155.3|201005.3|201067|200917|711
1611661800000|2021-01-26 11:50:00|201087.6|200937.6|200831.6|200681.6|201107.5|200957.5|200829|200679|840
1611662100000|2021-01-26 11:55:00|200833.6|200683.6|201004.7|200854.7|201113.7|200963.7|200820.3|200670.3|765
1611662400000|2021-01-26 12:00:00|201006.4|200856.4|200914.1|200764.1|201072.9|200968.2|200848.5|200698.5|843
1611662700000|2021-01-26 12:05:00|200915|200765|200620.3|200470.3|200924.4|200774.4|200612.2|200462.2|984
1611663000000|2021-01-26 12:10:00|200620.1|200470.1|200740.9|200590.9|200742.1|200592.1|200497.5|200347.5|982
1611663300000|2021-01-26 12:15:00|200734.9|200584.9|200736.9|200586.9|200818.4|200668.4|200632.5|200482.5|943
1611663600000|2021-01-26 12:20:00|200736.3|200586.3|200467.4|200317.4|200736.3|200586.3|200446.8|200296.8|908
1611663900000|2021-01-26 12:25:00|200455.5|200305.5|200496.2|200346.2|200532.6|200382.6|200273.7|200176.4|877
1611664200000|2021-01-26 12:30:00|200497.2|200347.2|200472.7|200322.7|200703.3|200553.3|200410.6|200260.6|943
1611664500000|2021-01-26 12:35:00|200471.6|200321.6|200502.7|200352.7|200553.2|200403.2|200337.3|200200.7|871
1611664800000|2021-01-26 12:40:00|200502.5|200352.5|200422.2|200272.2|200543|200417.4|200396.8|200248.6|805
1611665100000|2021-01-26 12:45:00|200420.8|200270.8|200433.9|200283.9|200507.2|200403.9|200390.4|200255.2|856
1611665400000|2021-01-26 12:50:00|200434.4|200284.4|200427.8|200277.8|200539.7|200399.1|200401.7|200262.4|785
1611665700000|2021-01-26 12:55:00|200428.9|200278.9|200436.6|200286.6|200456.7|200306.7|200384.6|200234.6|851
1611666000000|2021-01-26 13:00:00|200427.5|200277.5|200426.1|200276.1|200469|200356.7|200342.2|200224.7|846
1611666300000|2021-01-26 13:05:00|200429.7|200279.7|200631.5|200481.5|200651.9|200501.9|200411.1|200261.1|777
1611666600000|2021-01-26 13:10:00|200631.2|200481.2|200511.2|200361.2|200741.4|200591.4|200463.8|200358.4|771
1611666900000|2021-01-26 13:15:00|200505|200355|200635.7|200485.7|200656.7|200506.7|200470.5|200320.5|716
1611667200000|2021-01-26 13:20:00|200635.9|200485.9|200491.8|200341.8|200658.7|200543|200472.9|200322.9|810
1611667500000|2021-01-26 13:25:00|200493.9|200343.9|200535|200385|200614|200467.4|200378.2|200259.6|935
1611667800000|2021-01-26 13:30:00|200529.4|200379.4|200683.4|200533.4|200730|200622|200488.3|200359.4|806
1611668100000|2021-01-26 13:35:00|200683.6|200533.6|200497.2|200347.2|200684.1|200573.1|200429.8|200334.2|913
1611668400000|2021-01-26 13:40:00|200494.7|200344.7|200346.2|200196.2|200496.8|200346.8|200303.3|200192.1|871
1611668700000|2021-01-26 13:45:00|200346.6|200196.6|200235.1|200085.1|200488.7|200369.2|200216|200066|878
1611669000000|2021-01-26 13:50:00|200234.5|200084.5|200192.6|200042.6|200263.7|200142.9|200131.3|200020.2|810
1611669300000|2021-01-26 13:55:00|200192.3|200042.3|200154.2|200004.2|200279.2|200182.3|200042.8|199944.4|756
1611669600000|2021-01-26 14:00:00|200155.1|200005.1|199999.9|199849.9|200155.1|200005.1|199914.8|199811.9|745
1611669900000|2021-01-26 14:05:00|200001.4|199851.4|199816.9|199666.9|200001.8|199873|199774.2|199664.5|889
1611670200000|2021-01-26 14:10:00|199820.2|199670.2|199845.4|199695.4|199990.6|199867.8|199749.1|199612.1|797
1611670500000|2021-01-26 14:15:00|199832.8|199682.8|199841.1|199691.1|199890.5|199796|199667|199561.3|831
1611670800000|2021-01-26 14:20:00|199849.5|199699.5|199879.4|199729.4|199904.5|199811.3|199745.2|199643.7|824
1611671100000|2021-01-26 14:25:00|199875.6|199725.6|200007.1|199857.1|200015.2|199890|199807.6|199696.1|808
1611671400000|2021-01-26 14:30:00|200006.6|199856.6|199934.9|199784.9|200092.3|199970.3|199881.3|199764|1031
1611671700000|2021-01-26 14:35:00|199935.2|199785.2|199982.5|199832.5|200061.5|199963.7|199873.9|199773.2|975
1611672000000|2021-01-26 14:40:00|199980.8|199830.8|200098.3|199948.3|200098.9|199999.1|199891.8|199784|961
1611672300000|2021-01-26 14:45:00|200098.2|199948.2|200300.6|200150.6|200312.6|200186.5|200086.5|199936.5|1021
1611672600000|2021-01-26 14:50:00|200301.2|200151.2|200161.4|200011.4|200355.6|200205.6|200062.6|199962.5|1006
1611672900000|2021-01-26 14:55:00|200159.9|200009.9|200004.2|199854.2|200216.4|200120|199838.8|199688.8|878
1611673200000|2021-01-26 15:00:00|199997.6|199847.6|199619.5|199469.5|199997.6|199847.6|199511.6|199414.2|973
1611673500000|2021-01-26 15:05:00|199620.5|199470.5|199465.7|199315.7|199695.1|199590.3|199416.5|199295.5|934
1611673800000|2021-01-26 15:10:00|199465.6|199315.6|199866.1|199716.1|199895|199776.8|199427.8|199277.8|1011
1611674100000|2021-01-26 15:15:00|199863.9|199713.9|199903.6|199753.6|199939.7|199836.2|199643.9|199532.6|1036
1611674400000|2021-01-26 15:20:00|199900.5|199750.5|200097.6|199947.6|200119.3|199984.4|199833.8|199729.2|976
1611674700000|2021-01-26 15:25:00|200097.9|199947.9|200093|199943|200140.8|200017.7|199929.6|199813.4|961
1611675000000|2021-01-26 15:30:00|200091|199941|200033.2|199883.2|200111.4|200003.1|199934.1|199812.6|938
1611675300000|2021-01-26 15:35:00|200031.3|199881.3|200103.6|199953.6|200156.1|200038.9|199854.6|199747.8|940
1611675600000|2021-01-26 15:40:00|200103.5|199953.5|199978.4|199928.4|200123.9|200005.6|199971.2|199849.3|914
1611675900000|2021-01-26 15:45:00|199978.2|199928.2|200007|199857|200067.3|199969.6|199871.3|199770.6|967
1611676200000|2021-01-26 15:50:00|200006.1|199856.1|200031|199881|200161.6|200031.8|199949.3|199835.8|1017
1611676500000|2021-01-26 15:55:00|200032.4|199882.4|200316.5|200166.5|200339.4|200189.4|199971.2|199871.1|1100
1611676800000|2021-01-26 16:00:00|200317.8|200167.8|200366.8|200216.8|200442.5|200318|200216.2|200108.7|997
1611677100000|2021-01-26 16:05:00|200370.5|200220.5|200560.8|200410.8|200626.2|200476.2|200257.7|200145.4|982
1611677400000|2021-01-26 16:10:00|200561.7|200411.7|200480.6|200430.6|200583.8|200458.4|200420.9|200308.6|943
1611677700000|2021-01-26 16:15:00|200530.8|200380.8|200538.2|200388.2|200617|200519.1|200390.6|200290|883
1611678000000|2021-01-26 16:20:00|200538.1|200388.1|200509.8|200459.8|200560.9|200461.5|200377.8|200276.4|809
1611678300000|2021-01-26 16:25:00|200510.1|200460.1|200554|200404|200588.6|200467.9|200375|200272.5|892
1611678600000|2021-01-26 16:30:00|200557.4|200407.4|200659|200509|200674.6|200566.4|200545.8|200395.8|755
1611678900000|2021-01-26 16:35:00|200660.2|200510.2|200658.3|200508.3|200743.4|200633.9|200570.6|200477.9|747
1611679200000|2021-01-26 16:40:00|200657.8|200507.8|200725.9|200575.9|200749.7|200647.8|200656.6|200506.6|725
1611679500000|2021-01-26 16:45:00|200728|200578|200932.4|200782.4|200984|200877.9|200646.1|200558.2|842
1611679800000|2021-01-26 16:50:00|200932.6|200782.6|200931.3|200781.3|201048.4|200932.2|200821.5|200716|963
1611680100000|2021-01-26 16:55:00|200924.7|200774.7|200888.2|200738.2|200963.9|200818|200799.4|200677.3|886
1611680400000|2021-01-26 17:00:00|200887.7|200737.7|200768.6|200718.6|200888.4|200738.4|200651.1|200557.3|903
1611680700000|2021-01-26 17:05:00|200766.6|200716.6|200846.7|200696.7|200864.2|200768.9|200660.9|200590.1|789
1611681000000|2021-01-26 17:10:00|200837.5|200687.5|200811.2|200661.2|200879.8|200766.8|200678.3|200562.8|918
1611681300000|2021-01-26 17:15:00|200773.9|200723.9|200715.1|200565.1|200853|200765|200715.1|200565.1|655
1611681600000|2021-01-26 17:20:00|200713.9|200563.9|200705.9|200555.9|200722.5|200620.5|200602.7|200494.9|660
1611681900000|2021-01-26 17:25:00|200708.8|200558.8|200595.4|200445.4|200731.2|200627.6|200562.8|200431.7|786
1611682200000|2021-01-26 17:30:00|200596|200446|200564.7|200414.7|200653.3|200534.8|200498.4|200390.3|746
1611682500000|2021-01-26 17:35:00|200565.1|200415.1|200545.3|200395.3|200607.8|200468.7|200458|200356.9|685
1611682800000|2021-01-26 17:40:00|200545|200395|200497.2|200447.2|200566.9|200467.3|200451.9|200323.9|608
1611683100000|2021-01-26 17:45:00|200502.4|200452.4|200491.9|200341.9|200553.9|200457.5|200441.4|200333.1|783
1611683400000|2021-01-26 17:50:00|200500.3|200350.3|200466.3|200416.3|200560.4|200447.4|200450.9|200331.9|691
1611683700000|2021-01-26 17:55:00|200464|200414|200493.3|200343.3|200556.7|200431.3|200395.9|200245.9|695
1611684000000|2021-01-26 18:00:00|200493.4|200343.4|200401.2|200251.2|200540.8|200390.8|200351.8|200248.2|652
1611684300000|2021-01-26 18:05:00|200401.1|200251.1|200239.4|200089.4|200401.3|200308.4|200152.5|200048.2|720
1611684600000|2021-01-26 18:10:00|200235.8|200085.8|200121.6|199971.6|200236|200100.2|200012.6|199904.8|691
1611684900000|2021-01-26 18:15:00|200121.8|199971.8|200084|199934|200128.9|199996.6|199934.5|199880.9|595
1611685200000|2021-01-26 18:20:00|200084.1|199934.1|200026.2|199876.2|200125.2|200016.8|199940.3|199836.9|659
1611685500000|2021-01-26 18:25:00|200025.3|199875.3|199985.9|199835.9|200033.9|199931.5|199835.9|199738.6|653
1611685800000|2021-01-26 18:30:00|199980.7|199830.7|200016.6|199866.6|200045|199975.7|199926.2|199815|645
1611686100000|2021-01-26 18:35:00|200017|199867|200069.5|199919.5|200079.8|199984.5|199979.8|199866.4|467
1611686400000|2021-01-26 18:40:00|200068.9|199918.9|200002.7|199852.7|200112.5|200024.8|199917.1|199816.7|646
1611686700000|2021-01-26 18:45:00|199987.1|199837.1|199911|199761|199987.1|199880.2|199836.3|199742.3|544
1611687000000|2021-01-26 18:50:00|199910.8|199760.8|199737.7|199587.7|199911.9|199805.7|199722.8|199583.9|622
1611687300000|2021-01-26 18:55:00|199740.4|199590.4|199926.2|199776.2|199936.5|199808.1|199681.3|199553.6|681
1611687600000|2021-01-26 19:00:00|199928.6|199778.6|199762.6|199612.6|199937.7|199812.5|199709|199605|696
1611687900000|2021-01-26 19:05:00|199761.7|199611.7|199791.2|199641.2|199813.9|199717.4|199687.3|199565.5|607
1611688200000|2021-01-26 19:10:00|199791|199641|199824.5|199774.5|199878.1|199777.2|199740.1|199619.7|499
1611688500000|2021-01-26 19:15:00|199823.1|199773.1|199813.9|199663.9|199897.3|199797|199714.6|199629.5|584
1611688800000|2021-01-26 19:20:00|199812.2|199662.2|199901.1|199751.1|199915.7|199806.6|199751.8|199650.9|606
1611689100000|2021-01-26 19:25:00|199902.7|199752.7|199780.8|199630.8|199909.3|199811.6|199752.3|199629.7|775
1611689400000|2021-01-26 19:30:00|199780.5|199630.5|199666|199616|199794.9|199697.5|199664|199601|636
1611689700000|2021-01-26 19:35:00|199665.6|199615.6|199743.6|199693.6|199815.5|199703.4|199641.7|199539.4|705
1611690000000|2021-01-26 19:40:00|199802.2|199652.2|199808.9|199758.9|199863|199765.7|199752.8|199642.8|535
1611690300000|2021-01-26 19:45:00|199806.4|199756.4|199769.3|199619.3|199891.4|199791.9|199758.4|199608.4|741
1611690600000|2021-01-26 19:50:00|199775.7|199625.7|199779.4|199629.4|199855.1|199754.8|199701.4|199606.8|658
1611690900000|2021-01-26 19:55:00|199779|199629|199868.3|199718.3|199868.3|199743.1|199679.8|199591.1|994
1611691200000|2021-01-26 20:00:00|199869.4|199719.4|199837.4|199687.4|199889.1|199739.1|199827.4|199677.4|672
1611691500000|2021-01-26 20:05:00|199835.4|199685.4|199811.1|199661.1|199838.8|199714.1|199754.1|199648.2|561
1611691800000|2021-01-26 20:10:00|199806.2|199656.2|199815.8|199665.8|199829.2|199743.3|199737.1|199631.8|590
1611692100000|2021-01-26 20:15:00|199815|199665|199858.1|199708.1|199890.5|199787.4|199776.5|199665|518
1611692400000|2021-01-26 20:20:00|199853.1|199703.1|199910.3|199760.3|199934.1|199808|199850.2|199703.1|586
1611692700000|2021-01-26 20:25:00|199911.7|199761.7|199919|199769|199945.1|199795.1|199890.7|199740.7|575
1611693000000|2021-01-26 20:30:00|199919.3|199769.3|200007.9|199857.9|200069.9|199919.9|199919.3|199769.3|735
1611693300000|2021-01-26 20:35:00|200008.8|199858.8|200064|199914|200076.3|199926.3|199936.6|199804.9|606
1611693600000|2021-01-26 20:40:00|200065.1|199915.1|200043.3|199893.3|200117.3|199967.3|199989|199839|704
1611693900000|2021-01-26 20:45:00|200042.7|199892.7|200034|199884|200043|199939.5|199930.4|199780.4|621
1611694200000|2021-01-26 20:50:00|200032.1|199882.1|199982.2|199832.2|200038.2|199888.2|199944.7|199794.7|701
1611694500000|2021-01-26 20:55:00|199982|199832|199919.3|199769.3|200016.9|199886.5|199876.1|199766.7|665
1611694800000|2021-01-26 21:00:00|199921.1|199771.1|199991.8|199841.8|200026|199876|199918.8|199768.8|770
1611695100000|2021-01-26 21:05:00|199991.7|199841.7|199953.9|199803.9|199992.3|199842.3|199943|199793|666
1611695400000|2021-01-26 21:10:00|199953.6|199803.6|199982.9|199832.9|199990.1|199840.1|199934|199784|581
1611695700000|2021-01-26 21:15:00|199982.7|199832.7|199961.4|199811.4|199982.7|199832.7|199936|199786|471
1611696000000|2021-01-26 21:20:00|199956.9|199806.9|200020|199870|200026.3|199876.3|199956.9|199806.9|572
1611696300000|2021-01-26 21:25:00|200019.2|199869.2|200031|199881|200034.4|199884.4|200005.6|199855.6|510
1611696600000|2021-01-26 21:30:00|200030.2|199880.2|200061.7|199911.7|200065.1|199915.1|199993.7|199843.7|577
1611696900000|2021-01-26 21:35:00|200059.7|199909.7|200051.6|199901.6|200068.1|199918.1|200045.8|199895.8|491
1611697200000|2021-01-26 21:40:00|200051.9|199901.9|200013.2|199863.2|200063.5|199913.5|199994|199844|505
1611697500000|2021-01-26 21:45:00|200013.1|199863.1|200006.7|199856.7|200025.7|199875.7|199991.8|199841.8|412
1611697800000|2021-01-26 21:50:00|200007.6|199857.6|199974.9|199824.9|200011.3|199861.3|199958.6|199808.6|451
1611698100000|2021-01-26 21:55:00|199968.8|199818.8|200088.9|199769.9|200220.6|199904.7|199916.3|199638.1|461
1611698400000|2021-01-26 22:00:00|200043.2|199724.2|200211.7|199892.7|200290.1|199971.1|200043.2|199724.2|80
1611698700000|2021-01-26 22:05:00|200190.1|199871.1|200297|199978|200305.7|199986.7|200135.7|199816.7|141
1611699000000|2021-01-26 22:10:00|200298.6|199979.6|200326.7|200007.7|200371.5|200110.6|200163.8|199844.8|423
1611699300000|2021-01-26 22:15:00|200326.9|200007.9|200325.2|200006.2|200355.8|200098.6|200222.1|199944.7|259
1611699600000|2021-01-26 22:20:00|200321.4|200002.4|200139.7|199989.7|200321.4|200025.9|200117|199924.3|335
1611699900000|2021-01-26 22:25:00|200141.8|199991.8|200301.2|199982.2|200489.1|200170.1|200045.7|199791.5|277
1611700200000|2021-01-26 22:30:00|200291|199972|200162.1|200012.1|200311.7|200042.1|200144|199923.1|382
1611700500000|2021-01-26 22:35:00|200160|200010|200142.2|199823.2|200249.1|200043.1|200117.9|199798.9|223
1611700800000|2021-01-26 22:40:00|200144.9|199825.9|200158.7|199839.7|200166.1|199847.1|200124.5|199805.5|173
1611701100000|2021-01-26 22:45:00|200151.1|199832.1|200137.7|199818.7|200168.2|199849.2|200137.7|199818.7|131
1611701400000|2021-01-26 22:50:00|200135.9|199816.9|200134.9|199828.5|200164.7|199918.1|200068.1|199798|195
1611701700000|2021-01-26 22:55:00|200120.3|199823.2|200139.9|199820.9|200159.6|199840.6|200120.3|199812|174
1611702000000|2021-01-26 23:00:00|200138.6|199843.9|200009.1|199859.1|200181.8|199906.7|199976.3|199783.6|596
1611702300000|2021-01-26 23:05:00|199999.9|199849.9|200090.5|199825|200138.1|199887.3|199956.4|199757.6|446
1611702600000|2021-01-26 23:10:00|200121.7|199808.3|200179|200029|200219.3|200069.3|200014.4|199808.3|666
1611702900000|2021-01-26 23:15:00|200180.3|200030.3|200171.5|200021.5|200190.5|200040.5|200148.2|199998.2|450
1611703200000|2021-01-26 23:20:00|200176.3|200026.3|200133|199983|200182.9|200032.9|200125.3|199975.3|464
1611703500000|2021-01-26 23:25:00|200134.9|199984.9|200146.5|199996.5|200174.5|200024.5|200127.6|199977.6|342
1611703800000|2021-01-26 23:30:00|200147.4|199997.4|200165.6|200015.6|200189.9|200039.9|200124.8|199974.8|390
1611704100000|2021-01-26 23:35:00|200165.4|200015.4|200209.2|200059.2|200241.1|200091.1|200164.1|200014.1|451
1611704400000|2021-01-26 23:40:00|200209|200059|200173.7|200023.7|200231.2|200081.2|200171|200021|385
1611704700000|2021-01-26 23:45:00|200176.4|200026.4|200149.6|199999.6|200176.4|200026.4|200148.1|199998.1|359
1611705000000|2021-01-26 23:50:00|200149.4|199999.4|200144|199994|200155|200005|200132.1|199982.1|321
1611705300000|2021-01-26 23:55:00|200145.3|199995.3|200100.6|199950.6|200145.8|199995.8|200067.3|199917.3|465
1611705600000|2021-01-27 00:00:00|200100.2|199950.2|200082.9|199932.9|200118.6|199968.6|200047.9|199897.9|467
1611705900000|2021-01-27 00:05:00|200083.6|199933.6|200075.3|199925.3|200123|199973|200047.6|199897.6|457
1611706200000|2021-01-27 00:10:00|200077.3|199927.3|200058.9|199908.9|200119.7|199969.7|200055.4|199905.4|461
1611706500000|2021-01-27 00:15:00|200061.7|199911.7|200038.1|199888.1|200078.1|199928.1|200023.1|199873.1|386
1611706800000|2021-01-27 00:20:00|200033.7|199883.7|200115.7|199965.7|200145.2|199995.2|200033.7|199883.7|335
1611707100000|2021-01-27 00:25:00|200113.7|199963.7|200047.3|199897.3|200127.2|199977.2|200034.1|199884.1|504
1611707400000|2021-01-27 00:30:00|200052.2|199902.2|200040.9|199890.9|200052.2|199902.2|199954|199804|572
1611707700000|2021-01-27 00:35:00|200041.5|199891.5|200087.7|199937.7|200100.6|199950.6|200015.1|199865.1|470
1611708000000|2021-01-27 00:40:00|200089.3|199939.3|200132.2|199982.2|200139.5|199989.5|200084.8|199934.8|408
1611708300000|2021-01-27 00:45:00|200131.2|199981.2|200092.7|199942.7|200140.4|199990.4|200087|199937|435
1611708600000|2021-01-27 00:50:00|200092.1|199942.1|200147.1|199997.1|200164.8|200014.8|200091.5|199941.5|508
1611708900000|2021-01-27 00:55:00|200148.1|199998.1|200100.2|199950.2|200161.4|200011.4|200088.3|199938.3|530
1611709200000|2021-01-27 01:00:00|200098.3|199948.3|200120|199970|200124.9|199974.9|200096.8|199946.8|472
1611709500000|2021-01-27 01:05:00|200119.9|199969.9|200211.2|200061.2|200235.7|200085.7|200105.8|199955.8|566
1611709800000|2021-01-27 01:10:00|200220.1|200070.1|200245.5|200095.5|200317|200167|200207.8|200057.8|554
1611710100000|2021-01-27 01:15:00|200244.2|200094.2|200295|200145|200301|200151|200242.9|200092.9|546
1611710400000|2021-01-27 01:20:00|200293.7|200143.7|200204.7|200054.7|200314|200164|200184.6|200034.6|595
1611710700000|2021-01-27 01:25:00|200207|200057|200086.9|199936.9|200242.7|200092.7|200081.6|199931.6|614
1611711000000|2021-01-27 01:30:00|200084.3|199934.3|200111.7|199961.7|200130.5|199980.5|200066.7|199916.7|585
1611711300000|2021-01-27 01:35:00|200114.5|199964.5|200196.2|200046.2|200205.7|200055.7|200103.7|199953.7|616
1611711600000|2021-01-27 01:40:00|200196.3|200046.3|200243.4|200093.4|200248.6|200098.6|200144.2|199994.2|614
1611711900000|2021-01-27 01:45:00|200242.8|200092.8|200365.6|200215.6|200375.5|200225.5|200240.4|200090.4|634
1611712200000|2021-01-27 01:50:00|200366.6|200216.6|200418.3|200268.3|200481.5|200331.5|200366.1|200216.1|677
1611712500000|2021-01-27 01:55:00|200418.6|200268.6|200388.8|200238.8|200424.4|200274.4|200343.9|200193.9|564
1611712800000|2021-01-27 02:00:00|200389.6|200239.6|200559.1|200409.1|200572.3|200422.3|200389.6|200239.6|673
1611713100000|2021-01-27 02:05:00|200558.5|200408.5|200530.1|200380.1|200577.4|200427.4|200527.1|200377.1|677
1611713400000|2021-01-27 02:10:00|200527.2|200377.2|200610.6|200460.6|200614.2|200464.2|200520.6|200370.6|563
1611713700000|2021-01-27 02:15:00|200622.7|200472.7|200544.7|200394.7|200639.1|200489.1|200537.6|200387.6|571
1611714000000|2021-01-27 02:20:00|200543.5|200393.5|200637.8|200487.8|200648.8|200498.8|200543.5|200393.5|618
1611714300000|2021-01-27 02:25:00|200637.6|200487.6|200612.5|200462.5|200648.4|200498.4|200603.1|200453.1|463
1611714600000|2021-01-27 02:30:00|200610.9|200460.9|200554.6|200404.6|200623.3|200473.3|200528.9|200378.9|613
1611714900000|2021-01-27 02:35:00|200555.3|200405.3|200599.3|200449.3|200626|200476|200555.1|200405.1|544
1611715200000|2021-01-27 02:40:00|200599.6|200449.6|200600.2|200450.2|200627.2|200477.2|200588.3|200438.3|539
1611715500000|2021-01-27 02:45:00|200599.3|200449.3|200599.7|200449.7|200630.2|200480.2|200582.7|200432.7|461
1611715800000|2021-01-27 02:50:00|200599.6|200449.6|200602.4|200452.4|200614.1|200464.1|200582.5|200432.5|412
1611716100000|2021-01-27 02:55:00|200604.2|200454.2|200586.1|200436.1|200611|200461|200531.9|200381.9|498
1611716400000|2021-01-27 03:00:00|200585.3|200435.3|200585.4|200435.4|200677.6|200527.6|200584|200434|530
1611716700000|2021-01-27 03:05:00|200590.9|200440.9|200658.7|200508.7|200688.4|200538.4|200567.1|200417.1|577
1611717000000|2021-01-27 03:10:00|200658.1|200508.1|200663.1|200513.1|200703.3|200553.3|200654.7|200504.7|595
1611717300000|2021-01-27 03:15:00|200662.6|200512.6|200567.4|200417.4|200666.4|200516.4|200566.6|200416.6|606
1611717600000|2021-01-27 03:20:00|200569.7|200419.7|200581.9|200431.9|200605.9|200455.9|200540.1|200390.1|564
1611717900000|2021-01-27 03:25:00|200580.2|200430.2|200564.3|200414.3|200597.2|200447.2|200559.8|200409.8|536
1611718200000|2021-01-27 03:30:00|200563.8|200413.8|200575.7|200425.7|200596.7|200446.7|200562.5|200412.5|526
1611718500000|2021-01-27 03:35:00|200579.6|200429.6|200570.9|200420.9|200592.4|200442.4|200528.7|200378.7|606
1611718800000|2021-01-27 03:40:00|200576.7|200426.7|200606.1|200456.1|200609.6|200459.6|200539.1|200389.1|511
1611719100000|2021-01-27 03:45:00|200608.9|200458.9|200638.3|200488.3|200665.7|200515.7|200601|200451|460
1611719400000|2021-01-27 03:50:00|200638.4|200488.4|200649.3|200499.3|200659|200509|200596.2|200446.2|435
1611719700000|2021-01-27 03:55:00|200649.5|200499.5|200680.2|200530.2|200681.3|200531.3|200631.1|200481.1|426
1611720000000|2021-01-27 04:00:00|200684.1|200534.1|200674.5|200524.5|200698.2|200548.2|200668.8|200518.8|292
1611720300000|2021-01-27 04:05:00|200673.8|200523.8|200701.2|200551.2|200723|200573|200666.8|200516.8|416
1611720600000|2021-01-27 04:10:00|200701.4|200551.4|200718.2|200568.2|200726.1|200576.1|200694.2|200544.2|459
1611720900000|2021-01-27 04:15:00|200716.5|200566.5|200737|200587|200756.1|200606.1|200713.9|200563.9|419
1611721200000|2021-01-27 04:20:00|200737.8|200587.8|200765.7|200615.7|200791.3|200641.3|200723.9|200573.9|556
1611721500000|2021-01-27 04:25:00|200766|200616|200735|200585|200766.2|200616.2|200702.9|200552.9|425
1611721800000|2021-01-27 04:30:00|200734.4|200584.4|200739.2|200589.2|200767.9|200617.9|200714|200564|471
1611722100000|2021-01-27 04:35:00|200752.8|200602.8|200684.8|200534.8|200753.6|200603.6|200659.9|200509.9|447
1611722400000|2021-01-27 04:40:00|200684.1|200534.1|200652.5|200502.5|200701.2|200551.2|200614.4|200464.4|525
1611722700000|2021-01-27 04:45:00|200653.9|200503.9|200673.6|200523.6|200698.2|200548.2|200652.2|200502.2|466
1611723000000|2021-01-27 04:50:00|200673.4|200523.4|200724.8|200574.8|200729.3|200579.3|200662.5|200512.5|551
1611723300000|2021-01-27 04:55:00|200724|200574|200670.8|200520.8|200729.2|200579.2|200670.5|200520.5|529
1611723600000|2021-01-27 05:00:00|200672.6|200522.6|200631.5|200481.5|200700.3|200550.3|200609.3|200459.3|575
1611723900000|2021-01-27 05:05:00|200629.3|200479.3|200605.2|200455.2|200636|200486|200579.5|200429.5|547
1611724200000|2021-01-27 05:10:00|200597.5|200447.5|200612.7|200462.7|200633.3|200483.3|200553.7|200403.7|576
1611724500000|2021-01-27 05:15:00|200613.1|200463.1|200605.5|200455.5|200644.1|200494.1|200591|200441|553
1611724800000|2021-01-27 05:20:00|200605.7|200455.7|200643.5|200493.5|200657.4|200507.4|200572.7|200422.7|512
1611725100000|2021-01-27 05:25:00|200644.9|200494.9|200603.2|200453.2|200656.9|200506.9|200599.3|200449.3|474
1611725400000|2021-01-27 05:30:00|200607.2|200457.2|200639.1|200489.1|200649.4|200499.4|200576.7|200426.7|544
1611725700000|2021-01-27 05:35:00|200642.1|200492.1|200520.7|200370.7|200643.9|200493.9|200519.4|200369.4|540
1611726000000|2021-01-27 05:40:00|200520|200370|200486.4|200336.4|200525.8|200375.8|200480.4|200330.4|586
1611726300000|2021-01-27 05:45:00|200484.8|200334.8|200548.3|200398.3|200579.8|200429.8|200484.8|200334.8|682
1611726600000|2021-01-27 05:50:00|200544.1|200394.1|200485.4|200335.4|200545.7|200395.7|200485.4|200335.4|465
1611726900000|2021-01-27 05:55:00|200486|200336|200404.2|200254.2|200499.4|200349.4|200361|200211|546
1611727200000|2021-01-27 06:00:00|200405.1|200255.1|200442|200292|200442|200292|200374.5|200224.5|622
1611727500000|2021-01-27 06:05:00|200439.1|200289.1|200434.7|200284.7|200466.5|200316.5|200398.8|200248.8|527
1611727800000|2021-01-27 06:10:00|200435.2|200285.2|200467.7|200317.7|200474.3|200324.3|200393.9|200243.9|549
1611728100000|2021-01-27 06:15:00|200469.9|200319.9|200397.9|200247.9|200479.9|200329.9|200384|200234|497
1611728400000|2021-01-27 06:20:00|200398.2|200248.2|200397.3|200247.3|200452.6|200302.6|200395|200245|440
1611728700000|2021-01-27 06:25:00|200398.1|200248.1|200509.9|200359.9|200561.7|200411.7|200394|200244|481
1611729000000|2021-01-27 06:30:00|200511.1|200361.1|200477|200327|200549.1|200399.1|200475|200325|446
1611729300000|2021-01-27 06:35:00|200477.1|200327.1|200442|200292|200490.3|200340.3|200439.5|200289.5|411
1611729600000|2021-01-27 06:40:00|200441.3|200291.3|200462.8|200312.8|200498.6|200348.6|200441.3|200291.3|396
1611729900000|2021-01-27 06:45:00|200464.4|200314.4|200556.7|200406.7|200600.5|200450.5|200463.1|200313.1|448
1611730200000|2021-01-27 06:50:00|200557.5|200407.5|200520|200370|200561.3|200411.3|200515.4|200365.4|363
1611730500000|2021-01-27 06:55:00|200520.1|200370.1|200426.4|200276.4|200520.1|200370.1|200417.1|200267.1|544
1611730800000|2021-01-27 07:00:00|200427.4|200277.4|200451.1|200301.1|200499|200349|200392.7|200242.7|677
1611731100000|2021-01-27 07:05:00|200452|200302|200606.8|200456.8|200630.1|200480.1|200444.4|200294.4|630
1611731400000|2021-01-27 07:10:00|200603.5|200453.5|200538.7|200388.7|200606.7|200456.7|200484.2|200334.2|729
1611731700000|2021-01-27 07:15:00|200538.3|200388.3|200497.4|200347.4|200614.4|200464.4|200496.3|200346.3|705
1611732000000|2021-01-27 07:20:00|200497.2|200347.2|200588.5|200438.5|200600.2|200450.2|200445.7|200295.7|750
1611732300000|2021-01-27 07:25:00|200588.7|200438.7|200568.9|200418.9|200600.6|200450.6|200541.9|200391.9|696
1611732600000|2021-01-27 07:30:00|200571.8|200421.8|200687.5|200537.5|200697.5|200547.5|200570.1|200420.1|725
1611732900000|2021-01-27 07:35:00|200684.7|200534.7|200607.2|200457.2|200684.7|200534.7|200538.4|200388.4|691
1611733200000|2021-01-27 07:40:00|200607.3|200457.3|200545.8|200395.8|200687.7|200537.7|200505.6|200355.6|748
1611733500000|2021-01-27 07:45:00|200543.2|200393.2|200540|200390|200579.7|200429.7|200460.3|200310.3|829
1611733800000|2021-01-27 07:50:00|200543.6|200393.6|200574.8|200424.8|200603.8|200453.8|200513.9|200363.9|743
1611734100000|2021-01-27 07:55:00|200579|200429|200446.1|200296.1|200622.5|200472.5|200428.7|200278.7|737
1611734400000|2021-01-27 08:00:00|200449.8|200299.8|200702|200552|200744.4|200594.4|200449.8|200299.8|955
1611734700000|2021-01-27 08:05:00|200702.3|200552.3|200508|200358|200762.5|200612.5|200504.9|200354.9|971
1611735000000|2021-01-27 08:10:00|200509.8|200359.8|200519.9|200369.9|200614.9|200464.9|200420.3|200270.3|887
1611735300000|2021-01-27 08:15:00|200514.6|200364.6|200577.2|200427.2|200627.7|200477.7|200475.9|200325.9|951
1611735600000|2021-01-27 08:20:00|200579.1|200429.1|200584|200434|200673|200523|200508.8|200358.8|897
1611735900000|2021-01-27 08:25:00|200584.6|200434.6|200707.4|200557.4|200742.8|200592.8|200545.7|200395.7|913
1611736200000|2021-01-27 08:30:00|200704.8|200554.8|200691.6|200541.6|200761.8|200611.8|200658|200508|839
1611736500000|2021-01-27 08:35:00|200692|200542|200706.8|200556.8|200806.8|200656.8|200627.2|200477.2|739
1611736800000|2021-01-27 08:40:00|200698.5|200548.5|200651.7|200501.7|200797.2|200647.2|200651.7|200501.7|742
1611737100000|2021-01-27 08:45:00|200655.2|200505.2|200690.2|200540.2|200755.8|200605.8|200655.2|200505.2|730
1611737400000|2021-01-27 08:50:00|200691.1|200541.1|200639.4|200489.4|200725.3|200575.3|200579.4|200429.4|773
1611737700000|2021-01-27 08:55:00|200639.8|200489.8|200665.2|200515.2|200767.3|200617.3|200629.7|200479.7|820
1611738000000|2021-01-27 09:00:00|200664.5|200514.5|200573.7|200423.7|200720.2|200570.2|200553.8|200403.8|801
1611738300000|2021-01-27 09:05:00|200573.1|200423.1|200659.6|200509.6|200686.2|200536.2|200568.9|200418.9|777
1611738600000|2021-01-27 09:10:00|200651|200501|200860.6|200710.6|200866.3|200716.3|200639.2|200489.2|924
1611738900000|2021-01-27 09:15:00|200853.2|200703.2|200594.8|200444.8|200862.7|200756.9|200548.5|200398.5|939
1611739200000|2021-01-27 09:20:00|200585.1|200435.1|200436.7|200286.7|200604.4|200454.4|200324.2|200174.2|824
1611739500000|2021-01-27 09:25:00|200437.6|200287.6|200254.1|200104.1|200459|200309|200250.5|200100.5|829
1611739800000|2021-01-27 09:30:00|200254.5|200104.5|200186|200036|200359.9|200209.9|200162.5|200012.5|821
1611740100000|2021-01-27 09:35:00|200180.1|200030.1|200337.8|200187.8|200337.8|200187.8|200076.5|199926.5|823
1611740400000|2021-01-27 09:40:00|200337.2|200187.2|200291|200141|200338.3|200188.3|200196.4|200046.4|821
1611740700000|2021-01-27 09:45:00|200289.9|200139.9|200396.9|200246.9|200435.3|200285.3|200280.3|200130.3|843
1611741000000|2021-01-27 09:50:00|200397.2|200247.2|200405.4|200255.4|200499.1|200349.1|200344.2|200194.2|836
1611741300000|2021-01-27 09:55:00|200403.7|200253.7|200419.9|200269.9|200435.2|200285.2|200330.2|200180.2|795
1611741600000|2021-01-27 10:00:00|200421.1|200271.1|200672.9|200522.9|200673|200523|200417.2|200267.2|838
1611741900000|2021-01-27 10:05:00|200668.3|200518.3|200549.7|200399.7|200681.3|200531.3|200525.5|200375.5|749
1611742200000|2021-01-27 10:10:00|200549|200399|200578.5|200428.5|200694.9|200544.9|200534.5|200384.5|654
1611742500000|2021-01-27 10:15:00|200582.6|200432.6|200570.5|200420.5|200681|200531|200541.3|200391.3|776
1611742800000|2021-01-27 10:20:00|200572.2|200422.2|200616.1|200466.1|200620.9|200470.9|200549.4|200399.4|590
1611743100000|2021-01-27 10:25:00|200614.9|200464.9|200570.6|200420.6|200625.8|200475.8|200541.2|200391.2|685
1611743400000|2021-01-27 10:30:00|200570.3|200420.3|200591.5|200441.5|200662.7|200512.7|200542.7|200392.7|748
1611743700000|2021-01-27 10:35:00|200590.4|200440.4|200759.2|200609.2|200764.1|200614.1|200586.7|200436.7|744
1611744000000|2021-01-27 10:40:00|200759.3|200609.3|200811.5|200661.5|200844|200694|200655|200505|746
1611744300000|2021-01-27 10:45:00|200814.1|200664.1|200732.7|200582.7|200822|200672|200693.6|200543.6|784
1611744600000|2021-01-27 10:50:00|200734|200584|200716.9|200566.9|200755.8|200605.8|200675.8|200525.8|713
1611744900000|2021-01-27 10:55:00|200716.2|200566.2|200711.3|200561.3|200794.2|200644.2|200693.4|200543.4|772
1611745200000|2021-01-27 11:00:00|200712.9|200562.9|200859.5|200709.5|200864.5|200764.7|200712.9|200562.9|838
1611745500000|2021-01-27 11:05:00|200858.3|200708.3|200820.2|200670.2|200859.4|200709.4|200792.3|200642.3|826
1611745800000|2021-01-27 11:10:00|200821.5|200671.5|200912.5|200762.5|200941.8|200791.8|200782.8|200632.8|785
1611746100000|2021-01-27 11:15:00|200913.6|200763.6|200673.2|200523.2|201026.3|200876.3|200664.5|200514.5|891
1611746400000|2021-01-27 11:20:00|200672.1|200522.1|200826.5|200676.5|200827.3|200684.7|200610.1|200460.1|801
1611746700000|2021-01-27 11:25:00|200827.4|200677.4|201036.1|200886.1|201037|200887|200785.1|200676.8|864
1611747000000|2021-01-27 11:30:00|201035.5|200885.5|200960.4|200810.4|201077.4|200927.4|200908.5|200758.5|865
1611747300000|2021-01-27 11:35:00|200960|200810|201064.8|200914.8|201093.8|200943.8|200949.6|200799.6|929
1611747600000|2021-01-27 11:40:00|201063.2|200913.2|201198.5|201048.5|201302.4|201152.4|201058.4|200908.4|992
1611747900000|2021-01-27 11:45:00|201199.6|201049.6|201352.7|201202.7|201455.1|201305.1|201133.2|200983.2|1027
1611748200000|2021-01-27 11:50:00|201353.1|201203.1|201091.7|200941.7|201450.6|201300.6|201038.6|200935.2|1033
1611748500000|2021-01-27 11:55:00|201092.6|200942.6|201216|201066|201238.7|201088.7|201045.7|200895.7|939
1611748800000|2021-01-27 12:00:00|201220.5|201070.5|201040.7|200890.7|201245.9|201095.9|200984.6|200834.6|974
1611749100000|2021-01-27 12:05:00|201040.3|200890.3|201274.2|201124.2|201276.8|201126.8|200973|200823|1028
1611749400000|2021-01-27 12:10:00|201273.7|201123.7|201531.3|201381.3|201539.8|201415.3|201147|200997|1041
1611749700000|2021-01-27 12:15:00|201535.7|201385.7|201967.2|201817.2|201967.2|201817.2|201517.6|201367.6|1080
1611750000000|2021-01-27 12:20:00|201960.2|201810.2|201876.3|201726.3|202011.6|201883.8|201794.9|201664.9|1051
1611750300000|2021-01-27 12:25:00|201876.8|201726.8|201647.5|201497.5|201949.2|201836.4|201647.5|201497.5|1056
1611750600000|2021-01-27 12:30:00|201647.9|201497.9|201618.3|201468.3|201810.2|201660.2|201519.1|201404.6|1060
1611750900000|2021-01-27 12:35:00|201618.4|201468.4|201635.6|201485.6|201708.6|201558.6|201478|201377.9|1062
1611751200000|2021-01-27 12:40:00|201625.3|201475.3|201774.9|201624.9|201819.8|201669.8|201544.9|201412.3|1074
1611751500000|2021-01-27 12:45:00|201775.8|201625.8|201695.1|201545.1|201868.4|201738.8|201644.9|201528.6|1045
1611751800000|2021-01-27 12:50:00|201694.4|201544.4|201678.3|201528.3|201752|201651.8|201630.3|201480.3|1018
1611752100000|2021-01-27 12:55:00|201677.4|201527.4|201710.4|201560.4|201763.2|201644.4|201607.2|201457.2|1034
1611752400000|2021-01-27 13:00:00|201704.5|201554.5|201962.2|201812.2|202044.3|201894.3|201704.5|201554.5|1066
1611752700000|2021-01-27 13:05:00|201957|201807|201997.4|201847.4|202007.4|201857.4|201768.2|201656.9|1051
1611753000000|2021-01-27 13:10:00|202000.6|201850.6|201900.3|201750.3|202114.9|201964.9|201895.2|201750.3|918
1611753300000|2021-01-27 13:15:00|201894.8|201744.8|201742|201592|201990.4|201840.4|201670.1|201555.5|975
1611753600000|2021-01-27 13:20:00|201740.3|201590.3|201783.2|201633.2|201791.2|201657.3|201611.2|201523.5|1033
1611753900000|2021-01-27 13:25:00|201788.8|201638.8|201774.7|201624.7|201807.8|201672.6|201667.8|201517.8|894
1611754200000|2021-01-27 13:30:00|201772|201622|201960.3|201810.3|202062.2|201945.4|201743.8|201593.8|1004
1611754500000|2021-01-27 13:35:00|201960.7|201810.7|202236.1|202086.1|202268|202121|201906.7|201791.8|1058
1611754800000|2021-01-27 13:40:00|202244.9|202094.9|202193.3|202043.3|202269.6|202119.6|202034.9|201916.5|1009
1611755100000|2021-01-27 13:45:00|202195.1|202045.1|202180.2|202030.2|202295.4|202145.4|202008.8|201880|970
1611755400000|2021-01-27 13:50:00|202180.7|202030.7|201941.4|201891.4|202182.9|202032.9|201922.5|201814.8|1005
1611755700000|2021-01-27 13:55:00|201942.7|201892.7|201956.1|201806.1|202072.8|201971.9|201863.1|201744.3|1006
1611756000000|2021-01-27 14:00:00|201954.6|201804.6|202124.2|201974.2|202137.3|201987.3|201907.2|201757.2|1022
1611756300000|2021-01-27 14:05:00|202126.6|201976.6|202306.7|202156.7|202414.5|202306.6|202016.9|201922.7|1102
1611756600000|2021-01-27 14:10:00|202306.5|202156.5|202263|202213|202383.5|202262.7|202158.7|202048.4|1050
1611756900000|2021-01-27 14:15:00|202261.8|202211.8|202344.1|202194.1|202380.7|202273.9|202163.5|202013.5|992
1611757200000|2021-01-27 14:20:00|202344.3|202194.3|202551.6|202401.6|202557.7|202459.4|202280.7|202130.7|949
1611757500000|2021-01-27 14:25:00|202549.6|202399.6|202082.6|201932.6|202554.5|202451.2|202062.2|201912.2|912
1611757800000|2021-01-27 14:30:00|202092.6|201942.6|202426|202276|202566.1|202416.1|202092.6|201942.6|846
1611758100000|2021-01-27 14:35:00|202427|202277|202462.4|202312.4|202580.6|202479.2|202343.1|202245.7|848
1611758400000|2021-01-27 14:40:00|202471.6|202321.6|203244.6|203094.6|203269.8|203166.2|202471.6|202321.6|840
1611758700000|2021-01-27 14:45:00|203196.6|203146.6|203153.3|203003.3|203247.3|203152.7|202904.1|202793.2|841
1611759000000|2021-01-27 14:50:00|203154.1|203004.1|202832.3|202682.3|203393.6|203243.6|202764.3|202665.9|847
1611759300000|2021-01-27 14:55:00|202832|202682|202560.9|202410.9|202852.7|202747.1|202473.9|202330.8|842
1611759600000|2021-01-27 15:00:00|202562.3|202412.3|202179.5|202029.5|202682|202532|202135.6|201985.6|836
1611759900000|2021-01-27 15:05:00|202169.7|202019.7|202438.1|202288.1|202506|202356|202096.9|201982|841
1611760200000|2021-01-27 15:10:00|202436.7|202286.7|202606.1|202456.1|202651.6|202501.6|202276.7|202167.5|829
1611760500000|2021-01-27 15:15:00|202614.8|202464.8|202212.5|202062.5|202644.7|202517.8|202114.3|201964.3|832
1611760800000|2021-01-27 15:20:00|202216.1|202066.1|202140|201990|202248.2|202098.2|201978|201828|831
1611761100000|2021-01-27 15:25:00|202141.1|201991.1|201977.3|201827.3|202162.5|202061.3|201920.8|201770.8|796
1611761400000|2021-01-27 15:30:00|201974.1|201824.1|201931.5|201781.5|202091.3|201952.3|201783.8|201633.8|846
1611761700000|2021-01-27 15:35:00|201939.1|201789.1|202065.5|201915.5|202105.6|201990.6|201904.7|201754.7|810
1611762000000|2021-01-27 15:40:00|202063.7|201913.7|201813.5|201663.5|202069.3|201919.3|201788.4|201650.7|823
1611762300000|2021-01-27 15:45:00|201814.7|201664.7|201832.6|201682.6|201900.3|201750.3|201762.8|201641.1|803
1611762600000|2021-01-27 15:50:00|201834.6|201684.6|201923|201873|202071.8|201972.9|201811.2|201661.2|789
1611762900000|2021-01-27 15:55:00|201923.4|201873.4|201891|201741|202015.2|201902|201828.4|201678.4|814
1611763200000|2021-01-27 16:00:00|201879.9|201729.9|201769.5|201719.5|201913.4|201810.4|201734|201643.7|809
1611763500000|2021-01-27 16:05:00|201768.6|201718.6|201836.8|201686.8|202062.2|201921.5|201753.4|201668.9|767
1611763800000|2021-01-27 16:10:00|201836.2|201686.2|201902.9|201752.9|201979.6|201829.6|201799.2|201673.5|742
1611764100000|2021-01-27 16:15:00|201885.9|201735.9|202025.8|201875.8|202028.6|201878.6|201792.3|201694.8|894
1611764400000|2021-01-27 16:20:00|202024.5|201874.5|201851.9|201701.9|202029.2|201879.2|201793.8|201658.1|914
1611764700000|2021-01-27 16:25:00|201855.2|201705.2|201910.4|201760.4|201964.2|201828|201746.3|201644.3|1015
1611765000000|2021-01-27 16:30:00|201914.2|201764.2|201993.3|201943.3|202069.7|201943.9|201873.1|201752.3|1044
1611765300000|2021-01-27 16:35:00|202040.3|201890.3|201865.7|201715.7|202041.1|201946.1|201825|201681.9|984
1611765600000|2021-01-27 16:40:00|201866|201716|201849.9|201699.9|201948.9|201798.9|201735.7|201634.8|977
1611765900000|2021-01-27 16:45:00|201850.1|201700.1|201948.3|201798.3|201951.1|201801.1|201642.3|201503.7|1059
1611766200000|2021-01-27 16:50:00|201953.1|201803.1|201996.1|201946.1|202045|201950.6|201872.9|201758.5|949
1611766500000|2021-01-27 16:55:00|201996|201946|202285.7|202135.7|202288.7|202180.7|201959.4|201866.3|974
1611766800000|2021-01-27 17:00:00|202286.6|202136.6|202252.4|202202.4|202352.7|202206.1|202198.4|202099.8|1008
1611767100000|2021-01-27 17:05:00|202252.5|202202.5|202081.9|201931.9|202308.5|202228|202064.6|201914.6|960
1611767400000|2021-01-27 17:10:00|202090.4|201940.4|201862.2|201712.2|202097.9|201981.1|201765.3|201660.1|996
1611767700000|2021-01-27 17:15:00|201865.2|201715.2|202091|201941|202127.6|202008.8|201822|201707.5|1003
1611768000000|2021-01-27 17:20:00|202088.9|201938.9|202116.7|202066.7|202192.4|202094.7|202032.3|201883.2|921
1611768300000|2021-01-27 17:25:00|202116.9|202066.9|202121|201971|202210.4|202121.4|202055|201905|911
1611768600000|2021-01-27 17:30:00|202102.6|201952.6|202241.5|202091.5|202258.2|202157.7|202062.7|201912.7|965
1611768900000|2021-01-27 17:35:00|202248.8|202098.8|202089.9|201939.9|202363.2|202224.9|202080.8|201930.8|1033
1611769200000|2021-01-27 17:40:00|202097.8|201947.8|201983.6|201833.6|202134.7|201984.7|201874.6|201759|982
1611769500000|2021-01-27 17:45:00|201982.3|201832.3|202033.2|201883.2|202047.4|201925.9|201924.9|201805.8|962
1611769800000|2021-01-27 17:50:00|202035.3|201885.3|201994.5|201844.5|202101.8|201983.5|201893.2|201780|925
1611770100000|2021-01-27 17:55:00|201993.4|201843.4|201865.4|201715.4|202026.1|201898.8|201802.9|201668.7|860
1611770400000|2021-01-27 18:00:00|201872.3|201722.3|201958.1|201808.1|201984.4|201857.9|201823.8|201673.8|896
1611770700000|2021-01-27 18:05:00|201953.2|201803.2|201999.2|201849.2|202043.9|201893.9|201883.4|201764.3|862
1611771000000|2021-01-27 18:10:00|201997.3|201847.3|202168.4|202018.4|202226.5|202108|201990.2|201840.2|809
1611771300000|2021-01-27 18:15:00|202167.1|202017.1|202046.1|201996.1|202167.1|202036.9|202043.1|201940|921
1611771600000|2021-01-27 18:20:00|202045|201995|202055.2|201905.2|202133.8|202010.2|202015.3|201886.3|906
1611771900000|2021-01-27 18:25:00|202054.9|201904.9|201918.1|201768.1|202059|201926.6|201814.8|201703|903
1611772200000|2021-01-27 18:30:00|201919.1|201769.1|201838.3|201688.3|201919.1|201805.8|201798.3|201677.1|848
1611772500000|2021-01-27 18:35:00|201840|201690|201879.8|201729.8|201954.3|201821.7|201811.2|201689.6|803
1611772800000|2021-01-27 18:40:00|201880.3|201730.3|202006.3|201856.3|202029.5|201900.6|201838.4|201722.9|817
1611773100000|2021-01-27 18:45:00|202007.1|201857.1|201995.6|201845.6|202042|201923.1|201938.8|201788.8|747
1611773400000|2021-01-27 18:50:00|201995.7|201845.7|202101.4|201951.4|202101.4|201981.8|201936.4|201831.7|852
1611773700000|2021-01-27 18:55:00|202095|201945|202247.4|201929.3|202307.9|202157.9|202061.5|201925.9|930
1611774000000|2021-01-27 19:00:00|202258.6|201939.6|202216.1|202066.1|202315.3|202116.9|201907.3|201757.3|1043
1611774300000|2021-01-27 19:05:00|202217.3|202067.3|202206.9|202056.9|202375.9|202252.1|202206.9|202056.9|921
1611774600000|2021-01-27 19:10:00|202191|202041|202247.6|202097.6|202271.5|202142.5|202105.4|201976.3|952
1611774900000|2021-01-27 19:15:00|202249.9|202099.9|202504|202354|202556.7|202459.6|202249.9|202099.9|1057
1611775200000|2021-01-27 19:20:00|202504.2|202354.2|202423.8|202273.8|202552.9|202444.8|202354.3|202248.4|1078
1611775500000|2021-01-27 19:25:00|202421.5|202271.5|202329.8|202179.8|202426|202324|202215.6|202082.1|1037
1611775800000|2021-01-27 19:30:00|202330.5|202180.5|202779.4|202629.4|202797.6|202647.6|202317.7|202167.7|1065
1611776100000|2021-01-27 19:35:00|202779|202629|202441.6|202291.6|202786.7|202661.8|202390.3|202240.3|1071
1611776400000|2021-01-27 19:40:00|202448.3|202298.3|202256.1|202106.1|202489.1|202375.8|202155.4|202005.4|1059
1611776700000|2021-01-27 19:45:00|202254.9|202104.9|202400.7|202250.7|202455.8|202305.8|202157.2|202050.2|1017
1611777000000|2021-01-27 19:50:00|202399.2|202249.2|202752.9|202602.9|202836.9|202686.9|202374.1|202224.1|1064
1611777300000|2021-01-27 19:55:00|202777.9|202627.9|202733.9|202583.9|202951.5|202801.5|202663.9|202513.9|1138
1611777600000|2021-01-27 20:00:00|202764.3|202614.3|202755.1|202605.1|202929.1|202779.1|202655.2|202505.2|1127
1611777900000|2021-01-27 20:05:00|202740.1|202590.1|202985.1|202835.1|203016|202866|202728.6|202578.6|1115
1611778200000|2021-01-27 20:10:00|202984.9|202834.9|202635.2|202485.2|202984.9|202834.9|202611.1|202461.1|1101
1611778500000|2021-01-27 20:15:00|202641.9|202491.9|202795.2|202645.2|202809.9|202659.9|202604.5|202454.5|1109
1611778800000|2021-01-27 20:20:00|202794.6|202644.6|202926.4|202776.4|202956.8|202806.8|202717.6|202567.6|1081
1611779100000|2021-01-27 20:25:00|202926.7|202776.7|202908.7|202758.7|202964.5|202814.5|202691.3|202541.3|1081
1611779400000|2021-01-27 20:30:00|202913.5|202763.5|202989.2|202839.2|203017|202867|202754.4|202604.4|1094
1611779700000|2021-01-27 20:35:00|202990.7|202840.7|203087.5|202937.5|203190.3|203040.3|202909.9|202759.9|1084
1611780000000|2021-01-27 20:40:00|203088.7|202938.7|203012.7|202862.7|203205.8|203055.8|203000.4|202850.4|1094
1611780300000|2021-01-27 20:45:00|203017|202867|202898.7|202748.7|203123.1|202973.1|202869.2|202719.2|1078
1611780600000|2021-01-27 20:50:00|202899.9|202749.9|202895.3|202745.3|203000.6|202850.6|202804.5|202654.5|1068
1611780900000|2021-01-27 20:55:00|202902.1|202752.1|202912.9|202762.9|203010|202860|202765.5|202615.5|1036
1611781200000|2021-01-27 21:00:00|202912.7|202762.7|202970.9|202820.9|203069.3|202919.3|202808|202658|990
1611781500000|2021-01-27 21:05:00|202971.8|202821.8|203144.3|202994.3|203159|203009|202935.3|202785.3|975
1611781800000|2021-01-27 21:10:00|203144.9|202994.9|203207.4|203057.4|203235.6|203085.6|203084.1|202934.1|1010
1611782100000|2021-01-27 21:15:00|203213|203063|203150|203000|203225.4|203075.4|203136.8|202986.8|596
1611782400000|2021-01-27 21:20:00|203150.8|203000.8|203125.5|202975.5|203229.3|203079.3|203095.3|202945.3|587
1611782700000|2021-01-27 21:25:00|203111|202961|203146.2|202996.2|203146.2|202996.2|203084.6|202934.6|512
1611783000000|2021-01-27 21:30:00|203141.2|202991.2|202936.9|202786.9|203141.2|202991.2|202916.1|202766.1|954
1611783300000|2021-01-27 21:35:00|202938.8|202788.8|202745.2|202595.2|203008.2|202858.2|202742.7|202592.7|695
1611783600000|2021-01-27 21:40:00|202746.7|202596.7|202709.9|202559.9|202776.3|202626.3|202689.4|202539.4|709
1611783900000|2021-01-27 21:45:00|202711.1|202561.1|202737|202587|202761.6|202611.6|202694.2|202544.2|498
1611784200000|2021-01-27 21:50:00|202735.8|202585.8|202801.5|202651.5|202816|202666|202725.4|202575.4|416
1611784500000|2021-01-27 21:55:00|202800.4|202650.4|202998.1|202848.1|203002.5|202852.5|202757|202607|543
1611784800000|2021-01-27 22:00:00|203045.6|202895.6|203067.9|202748.9|203078.4|202895.6|202975.6|202656.6|64
1611785100000|2021-01-27 22:05:00|203067|202749.2|202926.8|202607.8|203134.8|202818|202911.6|202592.6|270
1611785400000|2021-01-27 22:10:00|202930.3|202611.3|202945.6|202626.6|202994.1|202675.1|202881.9|202562.9|210
1611785700000|2021-01-27 22:15:00|202941.3|202622.3|202942.7|202623.7|203003.8|202684.8|202863.8|202544.8|260
1611786000000|2021-01-27 22:20:00|202917.1|202598.1|202844.7|202525.7|202973.8|202654.8|202844.7|202525.7|139
1611786300000|2021-01-27 22:25:00|202863.6|202544.6|202912.9|202593.9|202959.5|202640.5|202843.6|202524.6|118
1611786600000|2021-01-27 22:30:00|202862.9|202543.9|202849.4|202530.4|202957.4|202638.4|202808.8|202489.8|275
1611786900000|2021-01-27 22:35:00|202863.4|202544.4|202830.1|202511.1|202900.8|202581.8|202782|202463|196
1611787200000|2021-01-27 22:40:00|202870.9|202551.9|202947.3|202628.3|202951.7|202632.7|202800.3|202481.3|149
1611787500000|2021-01-27 22:45:00|202957.3|202638.3|202968.2|202649.2|202990.2|202671.2|202928.3|202609.3|386
1611787800000|2021-01-27 22:50:00|202981.7|202662.7|202953.6|202634.6|203004.6|202685.6|202924.8|202605.8|203
1611788100000|2021-01-27 22:55:00|202957.7|202638.7|202939|202620|202993.6|202674.6|202924.7|202605.7|207
1611788400000|2021-01-27 23:00:00|202964.3|202645.3|202831|202681|202964.3|202690.3|202748.4|202513.3|692
1611788700000|2021-01-27 23:05:00|202830.9|202680.9|203053|202903|203065.7|202915.7|202827.4|202677.4|696
1611789000000|2021-01-27 23:10:00|203053.6|202903.6|203062.4|202912.4|203086.4|202936.4|203048.3|202898.3|359
1611789300000|2021-01-27 23:15:00|203065.8|202915.8|203356|203206|203371.9|203221.9|203033|202884.6|704
1611789600000|2021-01-27 23:20:00|203356.4|203206.4|203228|203078|203376.4|203226.4|203184|203034|850
1611789900000|2021-01-27 23:25:00|203237.1|203087.1|203202|203052|203237.1|203087.1|203139.8|202989.8|659
1611790200000|2021-01-27 23:30:00|203206.8|203056.8|203201.4|203051.4|203216.1|203066.1|203118.8|202968.8|757
1611790500000|2021-01-27 23:35:00|203201|203051|203542.5|203392.5|203628.6|203478.6|203198.5|203048.5|768
1611790800000|2021-01-27 23:40:00|203511.4|203361.4|203475|203325|203622.6|203472.6|203473.2|203323.2|730
1611791100000|2021-01-27 23:45:00|203474.7|203324.7|203367.1|203217.1|203488.3|203338.3|203296.2|203146.2|852
1611791400000|2021-01-27 23:50:00|203367.6|203217.6|203340.1|203190.1|203462.2|203312.2|203297.2|203147.2|811
1611791700000|2021-01-27 23:55:00|203340.2|203190.2|203397.9|203247.9|203505.6|203355.6|203292.6|203142.6|820
1611792000000|2021-01-28 00:00:00|203397.4|203247.4|203302.5|203152.5|203429.1|203279.1|203247.8|203097.8|871
1611792300000|2021-01-28 00:05:00|203301.6|203151.6|203340.5|203190.5|203460.4|203310.4|203233.1|203083.1|854
1611792600000|2021-01-28 00:10:00|203339.9|203189.9|203384.5|203234.5|203491.1|203341.1|203337.3|203187.3|811
1611792900000|2021-01-28 00:15:00|203377.1|203227.1|203379.6|203229.6|203454.5|203304.5|203305.8|203155.8|749
1611793200000|2021-01-28 00:20:00|203382|203232|203478|203328|203500|203350|203339.9|203189.9|736
1611793500000|2021-01-28 00:25:00|203478.7|203328.7|203578.8|203428.8|203599.2|203449.2|203431.1|203281.1|898
1611793800000|2021-01-28 00:30:00|203579|203429|203410.3|203260.3|203664.3|203514.3|203377.1|203227.1|898
1611794100000|2021-01-28 00:35:00|203415.3|203265.3|203263.6|203113.6|203428.9|203278.9|203259.7|203109.7|745
1611794400000|2021-01-28 00:40:00|203262.7|203112.7|203118.9|202968.9|203284.4|203134.4|203116.8|202966.8|722
1611794700000|2021-01-28 00:45:00|203119.5|202969.5|203226.7|203076.7|203260.4|203110.4|203117.6|202967.6|707
1611795000000|2021-01-28 00:50:00|203240.8|203090.8|203348.7|203198.7|203366.1|203216.1|203238|203088|775
1611795300000|2021-01-28 00:55:00|203350.6|203200.6|203257.5|203107.5|203377.7|203227.7|203216|203066|822
1611795600000|2021-01-28 01:00:00|203264.1|203114.1|203093.5|202943.5|203291.9|203141.9|203051.9|202901.9|850
1611795900000|2021-01-28 01:05:00|203094.9|202944.9|203039.7|202889.7|203094.9|202944.9|202943.5|202793.5|893
1611796200000|2021-01-28 01:10:00|203038.8|202888.8|203002.9|202852.9|203075.4|202925.4|202949.7|202799.7|837
1611796500000|2021-01-28 01:15:00|203006.4|202856.4|202988.4|202838.4|203071.1|202921.1|202971.2|202821.2|816
1611796800000|2021-01-28 01:20:00|202990.3|202840.3|203032.2|202882.2|203043|202893|202988.9|202838.9|732
1611797100000|2021-01-28 01:25:00|203031.9|202881.9|202988|202838|203048.4|202898.4|202951.1|202801.1|686
1611797400000|2021-01-28 01:30:00|202992.6|202842.6|203031.6|202881.6|203059.4|202909.4|202978.7|202828.7|744
1611797700000|2021-01-28 01:35:00|203031.5|202881.5|202962|202812|203034.7|202884.7|202952.5|202802.5|689
1611798000000|2021-01-28 01:40:00|202961.6|202811.6|202810.3|202660.3|202962|202812|202802.7|202652.7|782
1611798300000|2021-01-28 01:45:00|202811.9|202661.9|202779.6|202629.6|202887.4|202737.4|202771.9|202621.9|763
1611798600000|2021-01-28 01:50:00|202780.3|202630.3|202680.2|202530.2|202806.2|202656.2|202625.7|202475.7|808
1611798900000|2021-01-28 01:55:00|202680.5|202530.5|202801.6|202651.6|202813.7|202663.7|202648.7|202498.7|703
1611799200000|2021-01-28 02:00:00|202808.1|202658.1|202760.6|202610.6|202830.9|202680.9|202718.3|202568.3|721
1611799500000|2021-01-28 02:05:00|202759.9|202609.9|202808.2|202658.2|202869.8|202719.8|202758.7|202608.7|682
1611799800000|2021-01-28 02:10:00|202808.6|202658.6|202828.6|202678.6|202854.8|202704.8|202771.9|202621.9|559
1611800100000|2021-01-28 02:15:00|202831.5|202681.5|202837|202687|202854.7|202704.7|202781.4|202631.4|591
1611800400000|2021-01-28 02:20:00|202835.6|202685.6|202837.3|202687.3|202846.9|202696.9|202715.1|202565.1|698
1611800700000|2021-01-28 02:25:00|202860.1|202710.1|202859.9|202709.9|202931.9|202781.9|202851.3|202701.3|664
1611801000000|2021-01-28 02:30:00|202859.4|202709.4|202891.7|202741.7|202977.5|202827.5|202859.4|202709.4|599
1611801300000|2021-01-28 02:35:00|202890.3|202740.3|202989.1|202839.1|203004.5|202854.5|202888.4|202738.4|642
1611801600000|2021-01-28 02:40:00|202989.5|202839.5|203031.5|202881.5|203043.5|202893.5|202980.9|202830.9|701
1611801900000|2021-01-28 02:45:00|203041.3|202891.3|203220.5|203070.5|203242.1|203092.1|202992.2|202842.2|645
1611802200000|2021-01-28 02:50:00|203217|203067|203247.5|203097.5|203302.2|203152.2|203210.5|203060.5|630
1611802500000|2021-01-28 02:55:00|203247.6|203097.6|203044|202894|203253.5|203103.5|203004.8|202854.8|685
1611802800000|2021-01-28 03:00:00|203039|202889|203148.1|202998.1|203168.2|203018.2|203026.4|202876.4|573
1611803100000|2021-01-28 03:05:00|203145.6|202995.6|203195.5|203045.5|203263.1|203113.1|203138.6|202988.6|708
1611803400000|2021-01-28 03:10:00|203201.6|203051.6|203263.8|203113.8|203342.4|203192.4|203166|203016|732
1611803700000|2021-01-28 03:15:00|203263.7|203113.7|203139.2|202989.2|203267.1|203117.1|203118.3|202968.3|742
1611804000000|2021-01-28 03:20:00|203140.1|202990.1|203180.9|203030.9|203194.7|203044.7|203071.5|202921.5|724
1611804300000|2021-01-28 03:25:00|203199.4|203049.4|203231|203081|203269.8|203119.8|203161.9|203011.9|706
1611804600000|2021-01-28 03:30:00|203230|203080|203207|203057|203249.8|203099.8|203168.2|203018.2|686
1611804900000|2021-01-28 03:35:00|203204.1|203054.1|203246.9|203096.9|203282.2|203132.2|203185.4|203035.4|675
1611805200000|2021-01-28 03:40:00|203245.6|203095.6|203224.8|203074.8|203274.3|203124.3|203208.1|203058.1|593
1611805500000|2021-01-28 03:45:00|203219.1|203069.1|203293.4|203143.4|203313.5|203163.5|203200.3|203050.3|646
1611805800000|2021-01-28 03:50:00|203297.7|203147.7|203403.9|203253.9|203421.6|203271.6|203292.5|203142.5|571
1611806100000|2021-01-28 03:55:00|203407.2|203257.2|203355.1|203205.1|203438.6|203288.6|203351|203201|652
1611806400000|2021-01-28 04:00:00|203356.1|203206.1|203340.9|203190.9|203399.1|203249.1|203314|203164|607
1611806700000|2021-01-28 04:05:00|203341.4|203191.4|203355.8|203205.8|203360.9|203210.9|203283.6|203133.6|514
1611807000000|2021-01-28 04:10:00|203357.3|203207.3|203308.2|203158.2|203375.2|203225.2|203303.9|203153.9|455
1611807300000|2021-01-28 04:15:00|203319.8|203169.8|203317|203167|203336|203186|203282.1|203132.1|571
1611807600000|2021-01-28 04:20:00|203317.6|203167.6|203430.8|203280.8|203435.4|203285.4|203312.5|203162.5|611
1611807900000|2021-01-28 04:25:00|203430|203280|203374.1|203224.1|203494.6|203344.6|203366.6|203216.6|614
1611808200000|2021-01-28 04:30:00|203372.4|203222.4|203388.7|203238.7|203412.7|203262.7|203342.3|203192.3|660
1611808500000|2021-01-28 04:35:00|203388.5|203238.5|203451.2|203301.2|203480.2|203330.2|203367.6|203217.6|603
1611808800000|2021-01-28 04:40:00|203452.3|203302.3|203452.9|203302.9|203462.8|203312.8|203425.6|203275.6|488
1611809100000|2021-01-28 04:45:00|203454|203304|203353.6|203203.6|203454.4|203304.4|203350.9|203200.9|610
1611809400000|2021-01-28 04:50:00|203353.5|203203.5|203297.8|203147.8|203425.6|203275.6|203294.1|203144.1|527
1611809700000|2021-01-28 04:55:00|203301|203151|203259.6|203109.6|203318.3|203168.3|203241.2|203091.2|620
1611810000000|2021-01-28 05:00:00|203260.9|203110.9|203244.9|203094.9|203335.9|203185.9|203242.7|203092.7|781
1611810300000|2021-01-28 05:05:00|203244.6|203094.6|203206.3|203056.3|203244.9|203094.9|203150.2|203000.2|709
1611810600000|2021-01-28 05:10:00|203207.5|203057.5|203237.3|203087.3|203284.9|203134.9|203202.7|203052.7|594
1611810900000|2021-01-28 05:15:00|203238.3|203088.3|203282.4|203132.4|203315.7|203165.7|203203.3|203053.3|676
1611811200000|2021-01-28 05:20:00|203282.3|203132.3|203384.2|203234.2|203387.4|203237.4|203265.8|203115.8|573
1611811500000|2021-01-28 05:25:00|203383|203233|203314.6|203164.6|203384.9|203234.9|203229.5|203079.5|678
1611811800000|2021-01-28 05:30:00|203314.3|203164.3|203252.3|203102.3|203314.3|203164.3|203202.8|203052.8|703
1611812100000|2021-01-28 05:35:00|203248.4|203098.4|203246.4|203096.4|203339.8|203189.8|203234.3|203084.3|691
1611812400000|2021-01-28 05:40:00|203246.8|203096.8|203306|203156|203339.8|203189.8|203234.9|203084.9|690
1611812700000|2021-01-28 05:45:00|203304.5|203154.5|203356.8|203206.8|203396.4|203246.4|203291|203141|716
1611813000000|2021-01-28 05:50:00|203356.6|203206.6|203330.8|203180.8|203394.6|203244.6|203309.1|203159.1|742
1611813300000|2021-01-28 05:55:00|203331.9|203181.9|203228.9|203078.9|203338.4|203188.4|203183.7|203033.7|784
1611813600000|2021-01-28 06:00:00|203229.9|203079.9|203479.8|203329.8|203495.1|203345.1|203217.4|203067.4|797
1611813900000|2021-01-28 06:05:00|203479.3|203329.3|203568.5|203418.5|203600.4|203468|203437|203287|682
1611814200000|2021-01-28 06:10:00|203565.9|203415.9|203500.4|203350.4|203599|203449|203481.6|203331.6|761
1611814500000|2021-01-28 06:15:00|203501.8|203351.8|203552.4|203402.4|203552.4|203402.4|203446.7|203296.7|593
1611814800000|2021-01-28 06:20:00|203550.3|203400.3|203460.4|203310.4|203562.1|203412.1|203415.2|203265.2|649
1611815100000|2021-01-28 06:25:00|203457.7|203307.7|203547.6|203397.6|203600.2|203450.2|203457.6|203307.6|675
1611815400000|2021-01-28 06:30:00|203550.7|203400.7|203574.2|203424.2|203611.1|203461.1|203531.5|203381.5|652
1611815700000|2021-01-28 06:35:00|203573.5|203423.5|203543.3|203393.3|203579.8|203429.8|203467|203317|574
1611816000000|2021-01-28 06:40:00|203546.6|203396.6|203457.3|203307.3|203549|203399|203444.5|203294.5|529
1611816300000|2021-01-28 06:45:00|203456.8|203306.8|203513.1|203363.1|203521.8|203371.8|203456.1|203306.1|583
1611816600000|2021-01-28 06:50:00|203512.7|203362.7|203501.2|203351.2|203564.2|203414.2|203456.8|203306.8|609
1611816900000|2021-01-28 06:55:00|203504|203354|203502.9|203352.9|203537.2|203387.2|203464.1|203314.1|594
1611817200000|2021-01-28 07:00:00|203500.5|203350.5|203578.8|203428.8|203640.8|203490.8|203493.3|203343.3|742
1611817500000|2021-01-28 07:05:00|203581.3|203431.3|203853.1|203703.1|203871.7|203721.7|203498.1|203348.1|874
1611817800000|2021-01-28 07:10:00|203848.9|203698.9|203624.9|203474.9|203856.3|203706.3|203566.7|203416.7|896
1611818100000|2021-01-28 07:15:00|203625.1|203475.1|203907.5|203757.5|203942.1|203792.1|203616.7|203466.7|874
1611818400000|2021-01-28 07:20:00|203907.1|203757.1|204074.3|203924.3|204168.7|204018.7|203904|203754|914
1611818700000|2021-01-28 07:25:00|204074.5|203924.5|204249.5|204099.5|204279.2|204129.2|204012.1|203862.1|876
1611819000000|2021-01-28 07:30:00|204252.9|204102.9|204270.7|204120.7|204306.1|204156.1|204050.4|203947.4|912
1611819300000|2021-01-28 07:35:00|204271|204121|204101.2|203951.2|204297.7|204147.7|204098.1|203948.1|974
1611819600000|2021-01-28 07:40:00|204099.5|203949.5|204149.3|203999.3|204152.7|204002.7|203961.5|203811.5|887
1611819900000|2021-01-28 07:45:00|204149.4|203999.4|203609.2|203459.2|204149.6|203999.6|203591.1|203441.1|1037
1611820200000|2021-01-28 07:50:00|203609.7|203459.7|203505.6|203355.6|203662.7|203512.7|203462.5|203312.5|1002
1611820500000|2021-01-28 07:55:00|203506.3|203356.3|203739|203589|203843.7|203693.7|203501.7|203351.7|971
1611820800000|2021-01-28 08:00:00|203738.4|203588.4|203728.7|203578.7|203805.4|203655.4|203544.5|203394.5|1077
1611821100000|2021-01-28 08:05:00|203717.6|203567.6|203371.2|203221.2|203718.3|203568.3|203361.4|203211.4|1120
1611821400000|2021-01-28 08:10:00|203369.7|203219.7|203268.7|203118.7|203526.5|203376.5|203221.4|203071.4|1095
1611821700000|2021-01-28 08:15:00|203262.4|203112.4|203497.1|203347.1|203497.1|203347.1|203172.1|203022.1|1070
1611822000000|2021-01-28 08:20:00|203492.8|203342.8|203214.6|203064.6|203492.8|203342.8|203106.6|202956.6|1053
1611822300000|2021-01-28 08:25:00|203223.8|203073.8|203519.8|203369.8|203592.3|203442.3|203164.1|203014.1|1053
1611822600000|2021-01-28 08:30:00|203518.8|203368.8|203569.6|203419.6|203585.7|203435.7|203433.3|203283.3|1015
1611822900000|2021-01-28 08:35:00|203572.2|203422.2|203671.5|203521.5|203734.4|203584.4|203545.7|203395.7|1017
1611823200000|2021-01-28 08:40:00|203670.8|203520.8|203820.8|203670.8|203959.4|203809.4|203665.7|203515.7|1015
1611823500000|2021-01-28 08:45:00|203812.2|203662.2|203910.9|203760.9|203970.7|203820.7|203778.1|203628.1|1036
1611823800000|2021-01-28 08:50:00|203914.9|203764.9|203912.5|203762.5|203965.3|203815.3|203790.5|203640.5|998
1611824100000|2021-01-28 08:55:00|203912.3|203762.3|204141.8|203991.8|204198.7|204048.7|203909.9|203759.9|1039
1611824400000|2021-01-28 09:00:00|204148.4|203998.4|203908.9|203758.9|204155|204005|203908.9|203758.9|1011
1611824700000|2021-01-28 09:05:00|203909.8|203759.8|203953.5|203803.5|203973.9|203823.9|203762.6|203612.6|1000
1611825000000|2021-01-28 09:10:00|203952.8|203802.8|203844.6|203694.6|204078.2|203928.2|203839.1|203689.1|1058
1611825300000|2021-01-28 09:15:00|203843.1|203693.1|203946.8|203796.8|203953.1|203803.1|203707.1|203557.1|1051
1611825600000|2021-01-28 09:20:00|203951|203801|203991.5|203841.5|204126.4|203976.4|203918.2|203768.2|1031
1611825900000|2021-01-28 09:25:00|203990|203840|203896.3|203746.3|204024.1|203874.1|203845.3|203695.3|1060
1611826200000|2021-01-28 09:30:00|203899.5|203749.5|203972.3|203822.3|204018.9|203868.9|203842.3|203692.3|1042
1611826500000|2021-01-28 09:35:00|203990.9|203840.9|204084.2|203934.2|204111.4|203961.4|203930.2|203780.2|1019
1611826800000|2021-01-28 09:40:00|204085.5|203935.5|203852.5|203702.5|204105.6|203955.6|203814.7|203664.7|1003
1611827100000|2021-01-28 09:45:00|203848.1|203698.1|203906.1|203756.1|204070.4|203920.4|203848.1|203698.1|971
1611827400000|2021-01-28 09:50:00|203910.7|203760.7|203586.8|203436.8|203919.4|203769.4|203584.5|203434.5|944
1611827700000|2021-01-28 09:55:00|203587|203437|203568.9|203418.9|203701.9|203551.9|203465.7|203315.7|975
1611828000000|2021-01-28 10:00:00|203562.4|203412.4|203686.2|203536.2|203698.7|203548.7|203488.9|203338.9|985
1611828300000|2021-01-28 10:05:00|203687.8|203537.8|203647.3|203497.3|203826.5|203692.8|203607.1|203457.1|1049
1611828600000|2021-01-28 10:10:00|203647.8|203497.8|203537.1|203387.1|203748.2|203598.2|203536.5|203386.5|1011
1611828900000|2021-01-28 10:15:00|203536.8|203386.8|203250|203100|203549.2|203399.2|203250|203100|963
1611829200000|2021-01-28 10:20:00|203248.6|203098.6|203402.7|203252.7|203465.6|203315.6|203243.7|203093.7|867
1611829500000|2021-01-28 10:25:00|203403.9|203253.9|203380.2|203230.2|203424.4|203274.4|203333.2|203183.2|946
1611829800000|2021-01-28 10:30:00|203381.6|203231.6|203216.4|203066.4|203432.1|203298.6|203194.3|203044.3|906
1611830100000|2021-01-28 10:35:00|203219.6|203069.6|203098.8|202948.8|203242.5|203092.5|203078|202928|958
1611830400000|2021-01-28 10:40:00|203100.8|202950.8|203021.9|202871.9|203164.6|203014.6|203021.3|202871.3|952
1611830700000|2021-01-28 10:45:00|203038.3|202888.3|202957.1|202807.1|203039.8|202889.8|202948.1|202798.1|937
1611831000000|2021-01-28 10:50:00|202959.3|202809.3|203197.9|203047.9|203197.9|203047.9|202872.6|202722.6|914
1611831300000|2021-01-28 10:55:00|203195.7|203045.7|203222.9|203072.9|203225.1|203075.1|203079.9|202929.9|956
1611831600000|2021-01-28 11:00:00|203226.1|203076.1|203357.6|203207.6|203362.3|203212.3|203147.4|202997.4|971
1611831900000|2021-01-28 11:05:00|203360.1|203210.1|203468|203318|203641.5|203491.5|203351.5|203201.5|1021
1611832200000|2021-01-28 11:10:00|203466.9|203316.9|203367.5|203217.5|203553.8|203403.8|203340.1|203190.1|926
1611832500000|2021-01-28 11:15:00|203366.5|203216.5|203595.8|203445.8|203617.3|203467.3|203336.3|203186.3|968
1611832800000|2021-01-28 11:20:00|203587|203437|203701.2|203551.2|203762.2|203612.2|203587|203437|970
1611833100000|2021-01-28 11:25:00|203704|203554|203800.3|203650.3|203819.9|203720.5|203641.5|203491.5|949
1611833400000|2021-01-28 11:30:00|203803.5|203653.5|203853.6|203703.6|203854.9|203704.9|203683.5|203533.5|867
1611833700000|2021-01-28 11:35:00|203859.5|203709.5|203871|203721|203961.3|203839.6|203802.1|203652.1|953
1611834000000|2021-01-28 11:40:00|203869.9|203719.9|204054.3|203904.3|204088.8|203938.8|203862.3|203712.3|945
1611834300000|2021-01-28 11:45:00|204052.3|203902.3|203886.8|203736.8|204094.9|203944.9|203885.6|203735.6|844
1611834600000|2021-01-28 11:50:00|203887.2|203737.2|203918.3|203768.3|203991.7|203841.7|203814.8|203664.8|878
1611834900000|2021-01-28 11:55:00|203918.8|203768.8|204124.3|203974.3|204155.1|204005.1|203845.5|203695.5|962
1611835200000|2021-01-28 12:00:00|204127.4|203977.4|204132.8|203982.8|204244.9|204094.9|204058.5|203908.5|998
1611835500000|2021-01-28 12:05:00|204137.1|203987.1|204021|203871|204192.4|204042.4|204000.4|203850.4|995
1611835800000|2021-01-28 12:10:00|204020.5|203870.5|203801|203651|204034.4|203884.4|203607.7|203457.7|995
1611836100000|2021-01-28 12:15:00|203800.9|203650.9|203625.2|203475.2|203883.7|203733.7|203607.4|203457.4|970
1611836400000|2021-01-28 12:20:00|203626|203476|203936.3|203786.3|203936.3|203786.3|203567.3|203417.3|993
1611836700000|2021-01-28 12:25:00|203933.5|203783.5|203850|203700|203971.7|203821.7|203742.3|203592.3|978
1611837000000|2021-01-28 12:30:00|203848.3|203698.3|204208|204058|204217.5|204067.5|203803|203653|1032
1611837300000|2021-01-28 12:35:00|204207|204057|204273.9|204123.9|204369.7|204219.9|204106.3|203956.3|984
1611837600000|2021-01-28 12:40:00|204269.3|204119.3|204341.5|204191.5|204352.9|204221.2|204135.7|204022.3|1000
1611837900000|2021-01-28 12:45:00|204341.1|204191.1|204314.7|204164.7|204395.3|204267.2|204296.9|204146.9|929
1611838200000|2021-01-28 12:50:00|204317.4|204167.4|204252.3|204102.3|204330.3|204180.3|204165.2|204033.1|1001
1611838500000|2021-01-28 12:55:00|204251.7|204101.7|204136.9|203986.9|204261.5|204111.5|204071|203921|964
1611838800000|2021-01-28 13:00:00|204135.5|203985.5|204408.2|204258.2|204419.7|204269.7|204057.1|203936.3|993
1611839100000|2021-01-28 13:05:00|204399.8|204249.8|204421.3|204271.3|204510.5|204360.5|204313.1|204174.1|1050
1611839400000|2021-01-28 13:10:00|204418.6|204268.6|204522.5|204372.5|204526.8|204406.6|204271.3|204121.3|1071
1611839700000|2021-01-28 13:15:00|204523.5|204373.5|204511.5|204361.5|204674.3|204524.3|204469.3|204319.3|1051
1611840000000|2021-01-28 13:20:00|204549.6|204399.6|204430.5|204280.5|204641.5|204509.9|204347.5|204197.5|1040
1611840300000|2021-01-28 13:25:00|204429.8|204279.8|204545.8|204226.8|204562.3|204360.3|204265.5|204115.5|947
1611840600000|2021-01-28 13:30:00|204544.9|204225.9|204331.7|204181.7|204644.4|204494.4|204327.4|204177.4|1063
1611840900000|2021-01-28 13:35:00|204332.2|204182.2|204177.3|204027.3|204374.7|204224.7|204089.9|203939.9|1056
1611841200000|2021-01-28 13:40:00|204176.5|204026.5|203871.1|203721.1|204276.8|204163.9|203785.6|203674.6|1020
1611841500000|2021-01-28 13:45:00|203877.4|203727.4|203586.3|203436.3|203958.5|203808.5|203584.7|203434.7|1121
1611841800000|2021-01-28 13:50:00|203587.8|203437.8|203618.9|203468.9|203728.8|203578.8|203439.5|203289.5|1116
1611842100000|2021-01-28 13:55:00|203624.6|203474.6|203493.9|203343.9|203691.8|203541.8|203473.8|203323.8|1114
1611842400000|2021-01-28 14:00:00|203496|203346|203301.4|203151.4|203507.4|203357.4|203144.1|202994.1|1132
1611842700000|2021-01-28 14:05:00|203303.5|203153.5|203392.8|203242.8|203608|203458|203285.7|203135.7|1116
1611843000000|2021-01-28 14:10:00|203393.8|203243.8|203546.2|203396.2|203560|203410|203389.1|203239.1|1092
1611843300000|2021-01-28 14:15:00|203546.7|203396.7|203683|203533|203694.7|203544.7|203455.3|203305.3|762
1611843600000|2021-01-28 14:20:00|203683.7|203533.7|203693.6|203543.6|203820.9|203670.9|203670.7|203520.7|760
1611843900000|2021-01-28 14:25:00|203695.8|203545.8|203754.6|203604.6|203755.3|203605.3|203589|203439|787
1611844200000|2021-01-28 14:30:00|203782.1|203632.1|203784.6|203634.6|203895|203768.8|203485.9|203335.9|838
1611844500000|2021-01-28 14:35:00|203762.5|203612.5|203873.3|203723.3|203873.3|203723.3|203519.2|203369.2|838
1611844800000|2021-01-28 14:40:00|203875|203725|203271.2|203121.2|203879|203763.4|203264.6|203114.6|846
1611845100000|2021-01-28 14:45:00|203274.6|203124.6|203534.8|203384.8|203626.6|203476.6|203174.7|203024.7|838
1611845400000|2021-01-28 14:50:00|203534.5|203384.5|203562.9|203412.9|203622.9|203472.9|203318.8|203168.8|842
1611845700000|2021-01-28 14:55:00|203562.5|203412.5|203726.7|203576.7|203746.9|203596.9|203492.3|203342.3|841
1611846000000|2021-01-28 15:00:00|203725.2|203575.2|203771.6|203621.6|203882.3|203732.3|203644.8|203494.8|845
1611846300000|2021-01-28 15:05:00|203775.7|203625.7|203502.5|203352.5|203778|203628|203314.7|203164.7|849
1611846600000|2021-01-28 15:10:00|203501.8|203351.8|203501.8|203351.8|203601.7|203451.7|203413.9|203263.9|1136
1611846900000|2021-01-28 15:15:00|203500.7|203350.7|203334.6|203184.6|203500.7|203350.7|203322.1|203172.1|1106
1611847200000|2021-01-28 15:20:00|203335.9|203185.9|203263.8|203113.8|203425.3|203275.3|203079.2|202932.2|1147
1611847500000|2021-01-28 15:25:00|203272|203122|203472.5|203322.5|203472.5|203322.5|203237.8|203087.8|1119
1611847800000|2021-01-28 15:30:00|203463.2|203313.2|203525|203375|203613.6|203487.7|203394.6|203244.6|1108
1611848100000|2021-01-28 15:35:00|203523.7|203373.7|203366.2|203216.2|203525.5|203375.5|203206.7|203056.7|1082
1611848400000|2021-01-28 15:40:00|203364.4|203214.4|203284.4|203134.4|203647.7|203497.7|203236.4|203086.4|1110
1611848700000|2021-01-28 15:45:00|203287.1|203137.1|203237.6|203087.6|203290|203156.5|203156.7|203029.5|1086
1611849000000|2021-01-28 15:50:00|203243.2|203093.2|203212.8|203162.8|203303.9|203164.5|203164.8|203061.3|1020
1611849300000|2021-01-28 15:55:00|203215|203165|203480.9|203330.9|203562|203415.3|203165.6|203060.8|1081
1611849600000|2021-01-28 16:00:00|203482.9|203332.9|203524.4|203374.4|203575|203447.8|203367|203217|1091
1611849900000|2021-01-28 16:05:00|203523.6|203373.6|203279.4|203129.4|203534.2|203384.2|203269.2|203119.2|1010
1611850200000|2021-01-28 16:10:00|203279.8|203129.8|203269.2|203119.2|203349.8|203232.1|203170.5|203065|996
1611850500000|2021-01-28 16:15:00|203268.4|203118.4|203080.6|202930.6|203270.5|203162.9|203035.3|202909.5|973
1611850800000|2021-01-28 16:20:00|203086.1|202936.1|203080.2|202930.2|203145.1|203009.7|203000.2|202891.2|952
1611851100000|2021-01-28 16:25:00|203077.7|202927.7|203019.9|202869.9|203080.8|202930.8|202884.4|202759.8|1010
1611851400000|2021-01-28 16:30:00|203013.3|202863.3|202816.8|202666.8|203039.2|202930.7|202795.8|202645.8|1055
1611851700000|2021-01-28 16:35:00|202818.2|202668.2|202959.5|202809.5|203005|202855|202747.6|202607.5|974
1611852000000|2021-01-28 16:40:00|202956.8|202806.8|202805.6|202655.6|202975.6|202837.4|202731.8|202605.3|1003
1611852300000|2021-01-28 16:45:00|202804.1|202654.1|202744.2|202594.2|202873|202789.3|202681.8|202581.1|928
1611852600000|2021-01-28 16:50:00|202743.6|202593.6|202506.5|202356.5|202786.1|202657.7|202447.9|202339|960
1611852900000|2021-01-28 16:55:00|202504.8|202354.8|202386.5|202236.5|202512.6|202368.5|202279.5|202129.5|934
1611853200000|2021-01-28 17:00:00|202377.3|202227.3|202202.9|202052.9|202396.4|202246.4|202186|202036|928
1611853500000|2021-01-28 17:05:00|202202.3|202052.3|202249.8|202099.8|202265.7|202163|202171.3|202024.3|833
1611853800000|2021-01-28 17:10:00|202248.2|202098.2|202197.1|202047.1|202259.1|202163.2|202139.9|202040.1|847
1611854100000|2021-01-28 17:15:00|202198.2|202048.2|202158.8|202008.8|202198.2|202074.6|202056.7|201906.7|908
1611854400000|2021-01-28 17:20:00|202158.9|202008.9|202066|201916|202172.5|202073|202051.1|201901.1|892
1611854700000|2021-01-28 17:25:00|202065.8|201915.8|202157.1|202007.1|202293.7|202143.7|202011.3|201903.8|992
1611855000000|2021-01-28 17:30:00|202157.5|202007.5|202114.4|201964.4|202186.6|202079.8|202001.5|201902.2|918
1611855300000|2021-01-28 17:35:00|202110.8|201960.8|202211.6|202061.6|202223.7|202121.9|202059.7|201910.1|953
1611855600000|2021-01-28 17:40:00|202210.6|202060.6|202114.2|202064.2|202309.9|202208.7|202112.4|202012.8|954
1611855900000|2021-01-28 17:45:00|202112.8|202062.8|202104.7|201954.7|202160.6|202075.7|202001.5|201893.7|926
1611856200000|2021-01-28 17:50:00|202101.5|201951.5|202137.8|202087.8|202180.3|202088|202068.8|201936.3|910
1611856500000|2021-01-28 17:55:00|202136.6|202086.6|201981|201831|202176.9|202104.5|201942.7|201792.7|876
1611856800000|2021-01-28 18:00:00|201979|201829|201951.2|201801.2|201991.5|201893.2|201877.9|201773.7|838
1611857100000|2021-01-28 18:05:00|201958.7|201808.7|202115.9|201965.9|202137.9|202027.4|201925.5|201805.7|916
1611857400000|2021-01-28 18:10:00|202114.4|201964.4|202243.2|202093.2|202269.4|202154.7|202086.5|201949.8|869
1611857700000|2021-01-28 18:15:00|202243.3|202093.3|202182.1|202032.1|202289|202160.1|202085.7|201986.1|872
1611858000000|2021-01-28 18:20:00|202184.3|202034.3|202022.1|201872.1|202235.1|202134.4|201987.1|201837.1|933
1611858300000|2021-01-28 18:25:00|202022.8|201872.8|202037.5|201887.5|202054.1|201955.6|201961.9|201811.9|930
1611858600000|2021-01-28 18:30:00|202036.9|201886.9|201928.8|201778.8|202078.7|201971.7|201923.4|201773.4|897
1611858900000|2021-01-28 18:35:00|201928.1|201778.1|201855.3|201705.3|201928.1|201778.1|201693.2|201595.5|853
1611859200000|2021-01-28 18:40:00|201855.4|201705.4|201921.1|201771.1|201921.1|201790.7|201752.1|201614.7|874
1611859500000|2021-01-28 18:45:00|201919.6|201769.6|201901.3|201751.3|201948.2|201851.5|201829|201731.8|790
1611859800000|2021-01-28 18:50:00|201901.5|201751.5|201954.6|201804.6|202083.2|201947.5|201899.8|201749.8|780
1611860100000|2021-01-28 18:55:00|201954.5|201804.5|201890.6|201740.6|202018.1|201923.1|201890.6|201740.6|765
1611860400000|2021-01-28 19:00:00|201890.1|201740.1|201968.8|201818.8|201989.6|201892.2|201834|201727.2|859
1611860700000|2021-01-28 19:05:00|201967.9|201817.9|201910|201760|201984|201883.7|201833.6|201732.8|842
1611861000000|2021-01-28 19:10:00|201904.2|201754.2|201932.2|201782.2|201998|201848|201878.2|201749.7|813
1611861300000|2021-01-28 19:15:00|201924.1|201774.1|201867.3|201717.3|202016|201906.8|201849|201709.8|844
1611861600000|2021-01-28 19:20:00|201867.6|201717.6|201929|201779|202003.5|201894.7|201829.2|201702.6|866
1611861900000|2021-01-28 19:25:00|201928.3|201778.3|201926.9|201776.9|201941.3|201791.3|201742.6|201622.2|889
1611862200000|2021-01-28 19:30:00|201923.1|201773.1|201821|201671|201975.2|201868.8|201819.2|201669.2|893
1611862500000|2021-01-28 19:35:00|201823.3|201673.3|201836|201686|201912.5|201775.3|201728.6|201628.8|935
1611862800000|2021-01-28 19:40:00|201835.1|201685.1|201576.5|201426.5|201842|201692|201524.2|201382.2|940
1611863100000|2021-01-28 19:45:00|201574.5|201424.5|201375.2|201225.2|201599.5|201496.4|201323.5|201217.3|976
1611863400000|2021-01-28 19:50:00|201375.5|201225.5|201637.4|201487.4|201650|201541.5|201346.8|201218.3|944
1611863700000|2021-01-28 19:55:00|201634.6|201484.6|201816.3|201666.3|201820|201670|201628|201478|1019
1611864000000|2021-01-28 20:00:00|201816.2|201666.2|201684.6|201534.6|201827.9|201677.9|201587.6|201437.6|949
1611864300000|2021-01-28 20:05:00|201688|201538|201643.3|201493.3|201695.6|201545.6|201535.3|201406.5|860
1611864600000|2021-01-28 20:10:00|201643.2|201493.2|201707.6|201557.6|201728.1|201610.5|201637.6|201487.6|964
1611864900000|2021-01-28 20:15:00|201707.4|201557.4|201806|201656|201854.6|201704.6|201684.8|201534.8|997
1611865200000|2021-01-28 20:20:00|201807.3|201657.3|201837.3|201687.3|201880.1|201765.3|201791.4|201654|912
1611865500000|2021-01-28 20:25:00|201837.2|201687.2|201905.6|201755.6|201905.6|201755.6|201743.4|201642|938
1611865800000|2021-01-28 20:30:00|201902.8|201752.8|201886.4|201736.4|201910.3|201760.3|201789|201639|992
1611866100000|2021-01-28 20:35:00|201882.3|201732.3|201816.4|201666.4|201961.7|201811.7|201815|201665|1019
1611866400000|2021-01-28 20:40:00|201819.3|201669.3|201856.2|201706.2|201875.2|201725.2|201798|201648|1038
1611866700000|2021-01-28 20:45:00|201853.7|201703.7|201797.4|201647.4|201869.1|201723.4|201768.1|201624.5|977
1611867000000|2021-01-28 20:50:00|201796.8|201646.8|201948|201798|201960|201810|201796.8|201646.8|974
1611867300000|2021-01-28 20:55:00|201943.6|201793.6|202124.5|201974.5|202151.4|202001.4|201943.6|201793.6|929
1611867600000|2021-01-28 21:00:00|202127.4|201977.4|202187.1|202037.1|202267.1|202117.1|202106.5|201956.5|857
1611867900000|2021-01-28 21:05:00|202190.2|202040.2|202214.1|202064.1|202266|202116|202189.5|202039.5|595
1611868200000|2021-01-28 21:10:00|202212.3|202062.3|202042|201892|202215.8|202065.8|202038|201888|667
1611868500000|2021-01-28 21:15:00|202042.6|201892.6|202051.1|201901.1|202051.1|201901.1|201983.2|201833.2|485
1611868800000|2021-01-28 21:20:00|202050.7|201900.7|202255.2|202105.2|202275.9|202125.9|202043.8|201893.8|558
1611869100000|2021-01-28 21:25:00|202249.9|202099.9|202263.3|202113.3|202297.4|202147.4|202229.1|202079.1|577
1611869400000|2021-01-28 21:30:00|202252.7|202102.7|202291.6|202141.6|202303.1|202153.1|202202|202052|750
1611869700000|2021-01-28 21:35:00|202290.7|202140.7|202531.8|202381.8|202531.8|202381.8|202290.7|202140.7|698
1611870000000|2021-01-28 21:40:00|202529.5|202379.5|202485.4|202335.4|202535.8|202385.8|202466.7|202316.7|521
1611870300000|2021-01-28 21:45:00|202484.5|202334.5|202600.2|202450.2|202614.2|202464.2|202484.1|202334.1|560
1611870600000|2021-01-28 21:50:00|202599.5|202449.5|202687.1|202537.1|202687.1|202537.1|202474.4|202324.4|600
1611870900000|2021-01-28 21:55:00|202681.2|202531.2|202684.1|202365.1|202760.5|202565|202485.1|202166.1|588
1611871200000|2021-01-28 22:00:00|202662.8|202343.8|202543|202224|202692|202373|202448.1|202129.1|79
1611871500000|2021-01-28 22:05:00|202559.1|202240.1|202608.2|202289.2|202650|202331|202524.8|202205.8|243
1611871800000|2021-01-28 22:10:00|202608.1|202289.1|202603|202284|202669.2|202350.2|202601|202282|176
1611872100000|2021-01-28 22:15:00|202610|202291|202571.6|202252.6|202669.7|202350.7|202558.5|202239.5|174
1611872400000|2021-01-28 22:20:00|202573.5|202254.5|202563.1|202244.1|202626.2|202307.2|202558.8|202239.8|170
1611872700000|2021-01-28 22:25:00|202565.9|202246.9|202563.7|202244.7|202608.7|202289.7|202561.2|202242.2|139
1611873000000|2021-01-28 22:30:00|202563.5|202244.5|202550.5|202231.5|202586.3|202267.3|202507.6|202188.6|313
1611873300000|2021-01-28 22:35:00|202547.5|202228.5|202551.4|202232.4|202603.4|202284.4|202499.9|202180.9|232
1611873600000|2021-01-28 22:40:00|202551.2|202232.2|202586.2|202267.2|202626.2|202307.2|202406.1|202193|228
1611873900000|2021-01-28 22:45:00|202546.5|202227.5|202549.9|202234|202630.2|202311.2|202386.1|202158|205
1611874200000|2021-01-28 22:50:00|202532.2|202291|202601.7|202282.7|202622|202365.8|202432.3|202175.9|259
1611874500000|2021-01-28 22:55:00|202600.6|202281.6|202570.1|202251.1|202627|202312.2|202507.4|202188.4|259
1611874800000|2021-01-28 23:00:00|202570.4|202280.5|202370.4|202051.4|202627.4|202412.7|202350.1|202031.1|566
1611875100000|2021-01-28 23:05:00|202394.1|202075.1|202335.1|202016.1|202524.1|202297.9|202230.7|201993.6|605
1611875400000|2021-01-28 23:10:00|202334.7|202015.7|202383.5|202233.5|202450.9|202236.5|202248.2|201961.2|583
1611875700000|2021-01-28 23:15:00|202342.9|202192.9|202323.3|202018.3|202477.2|202259.7|202256.7|201985.7|554
1611876000000|2021-01-28 23:20:00|202326.8|202018.4|202350.9|202055.4|202384.7|202214.6|202214.8|201959.4|594
1611876300000|2021-01-28 23:25:00|202341.8|202071.4|202354.1|202101.1|202410.4|202211.1|202265.2|202009.5|533
1611876600000|2021-01-28 23:30:00|202308.9|202158.9|202339|202053.3|202435.9|202231|202238.4|201977.9|621
1611876900000|2021-01-28 23:35:00|202338.9|202048.7|202417.1|202267.1|202436.3|202285.8|202280.8|201987.8|566
1611877200000|2021-01-28 23:40:00|202416.7|202266.7|202473|202323|202496.6|202346.6|202403.8|202253.8|403
1611877500000|2021-01-28 23:45:00|202471.7|202321.7|202501.3|202351.3|202505.1|202355.1|202394.3|202244.3|442
1611877800000|2021-01-28 23:50:00|202501.8|202351.8|202562.1|202412.1|202566.6|202416.6|202495.1|202345.1|424
1611878100000|2021-01-28 23:55:00|202556.9|202406.9|202723.6|202573.6|202750.7|202600.7|202553.4|202403.4|526
1611878400000|2021-01-29 00:00:00|202729.5|202579.5|202610.8|202460.8|202729.5|202579.5|202591.1|202441.1|703
1611878700000|2021-01-29 00:05:00|202609.8|202459.8|202656.8|202506.8|202742.4|202592.4|202599.9|202449.9|703
1611879000000|2021-01-29 00:10:00|202656.3|202506.3|202615.4|202465.4|202667.8|202517.8|202563.2|202413.2|648
1611879300000|2021-01-29 00:15:00|202616.7|202466.7|202577|202427|202626.2|202476.2|202554.1|202404.1|661
1611879600000|2021-01-29 00:20:00|202576.8|202426.8|202692.2|202542.2|202727.5|202577.5|202572|202422|653
1611879900000|2021-01-29 00:25:00|202692.4|202542.4|202745.4|202595.4|202765|202615|202679.6|202529.6|622
1611880200000|2021-01-29 00:30:00|202749|202599|202762.7|202612.7|202869.3|202719.3|202718.4|202568.4|730
1611880500000|2021-01-29 00:35:00|202762.9|202612.9|202825.5|202675.5|202843|202693|202762.4|202612.4|638
1611880800000|2021-01-29 00:40:00|202825.4|202675.4|202814.6|202664.6|202845.7|202695.7|202813.6|202663.6|673
1611881100000|2021-01-29 00:45:00|202814.5|202664.5|202843.4|202693.4|202849.7|202699.7|202796.2|202646.2|541
1611881400000|2021-01-29 00:50:00|202846.2|202696.2|202952|202802|202954.6|202804.6|202838.1|202688.1|537
1611881700000|2021-01-29 00:55:00|202951.8|202801.8|202909.1|202759.1|202955.8|202805.8|202841.9|202691.9|606
1611882000000|2021-01-29 01:00:00|202909|202759|202798.7|202648.7|202910.1|202760.1|202773|202623|817
1611882300000|2021-01-29 01:05:00|202798|202648|202867.9|202717.9|202890|202740|202798|202648|710
1611882600000|2021-01-29 01:10:00|202867.1|202717.1|202760.2|202610.2|202897|202747|202691.7|202541.7|766
1611882900000|2021-01-29 01:15:00|202762.3|202612.3|202725|202575|202792.1|202642.1|202690.1|202540.1|776
1611883200000|2021-01-29 01:20:00|202724.9|202574.9|202661.2|202511.2|202726.4|202576.4|202573.4|202423.4|728
1611883500000|2021-01-29 01:25:00|202661.1|202511.1|202700.1|202550.1|202753.3|202603.3|202652.8|202502.8|737
1611883800000|2021-01-29 01:30:00|202699.5|202549.5|202743.8|202593.8|202760.8|202610.8|202575|202425|802
1611884100000|2021-01-29 01:35:00|202744.3|202594.3|202891.4|202741.4|202908.6|202758.6|202743.3|202593.3|741
1611884400000|2021-01-29 01:40:00|202901.6|202751.6|202875.2|202725.2|202934.8|202784.8|202824.5|202674.5|801
1611884700000|2021-01-29 01:45:00|202883.6|202733.6|202950.7|202800.7|202964.3|202814.3|202874.6|202724.6|739
1611885000000|2021-01-29 01:50:00|202950.6|202800.6|203048.9|202898.9|203069.2|202919.2|202908|202758|677
1611885300000|2021-01-29 01:55:00|203048.2|202898.2|203066.8|202916.8|203090.3|202940.3|202996.9|202846.9|695
1611885600000|2021-01-29 02:00:00|203066.9|202916.9|203031.4|202881.4|203069|202919|202962|202812|850
1611885900000|2021-01-29 02:05:00|203033|202883|203088.6|202938.6|203104.5|202954.5|203027.8|202877.8|801
1611886200000|2021-01-29 02:10:00|203092.9|202942.9|203061.3|202911.3|203101.8|202951.8|203000.7|202850.7|760
1611886500000|2021-01-29 02:15:00|203059.8|202909.8|203041.3|202891.3|203098.6|202948.6|203017.5|202867.5|631
1611886800000|2021-01-29 02:20:00|203041.6|202891.6|203092.4|202942.4|203097.4|202947.4|203004.5|202854.5|687
1611887100000|2021-01-29 02:25:00|203090.2|202940.2|203144.1|202994.1|203173.1|203023.1|203090.2|202940.2|708
1611887400000|2021-01-29 02:30:00|203148.1|202998.1|203147.4|202997.4|203171.7|203021.7|203132.2|202982.2|636
1611887700000|2021-01-29 02:35:00|203146.9|202996.9|203240.2|203090.2|203248.6|203098.6|203101.9|202951.9|731
1611888000000|2021-01-29 02:40:00|203240.4|203090.4|203116.5|202966.5|203320.4|203170.4|203115.6|202965.6|620
1611888300000|2021-01-29 02:45:00|203116.4|202966.4|203088.2|202938.2|203197.5|203047.5|203062.2|202912.2|580
1611888600000|2021-01-29 02:50:00|203087.5|202937.5|203070.9|202920.9|203107.8|202957.8|203044.4|202894.4|477
1611888900000|2021-01-29 02:55:00|203069.9|202919.9|203130.4|202980.4|203156.2|203006.2|203065.3|202915.3|555
1611889200000|2021-01-29 03:00:00|203121.8|202971.8|203238.4|203088.4|203244.5|203094.5|203121.1|202971.1|543
1611889500000|2021-01-29 03:05:00|203238.5|203088.5|203106|202956|203239.7|203089.7|203075.9|202925.9|540
1611889800000|2021-01-29 03:10:00|203107.4|202957.4|203187.4|203037.4|203215.8|203065.8|203079.5|202929.5|618
1611890100000|2021-01-29 03:15:00|203186.1|203036.1|203174.5|203024.5|203203.7|203053.7|203120.2|202970.2|642
1611890400000|2021-01-29 03:20:00|203174.3|203024.3|203232|203082|203254.9|203104.9|203143.6|202993.6|722
1611890700000|2021-01-29 03:25:00|203226.7|203076.7|203278.8|203128.8|203299.8|203149.8|203202.2|203052.2|503
1611891000000|2021-01-29 03:30:00|203279.6|203129.6|203327.2|203177.2|203334.4|203184.4|203254.3|203104.3|655
1611891300000|2021-01-29 03:35:00|203325.8|203175.8|203423.6|203273.6|203430.3|203280.3|203278.3|203128.3|580
1611891600000|2021-01-29 03:40:00|203425.2|203275.2|203439.7|203289.7|203552.5|203402.5|203396.4|203246.4|707
1611891900000|2021-01-29 03:45:00|203440.5|203290.5|203525.6|203375.6|203580.7|203430.7|203431.5|203281.5|681
1611892200000|2021-01-29 03:50:00|203525.8|203375.8|203378|203228|203530.5|203380.5|203377.4|203227.4|605
1611892500000|2021-01-29 03:55:00|203378.2|203228.2|203443.8|203293.8|203446.8|203296.8|203376.7|203226.7|671
1611892800000|2021-01-29 04:00:00|203468.4|203318.4|203540.4|203390.4|203571.7|203421.7|203431.3|203281.3|728
1611893100000|2021-01-29 04:05:00|203539.6|203389.6|203558.2|203408.2|203573.8|203423.8|203520.6|203370.6|694
1611893400000|2021-01-29 04:10:00|203559.3|203409.3|203693.3|203543.3|203728|203578|203539.8|203389.8|708
1611893700000|2021-01-29 04:15:00|203693.2|203543.2|203755.6|203605.6|203770.7|203620.7|203659.1|203509.1|805
1611894000000|2021-01-29 04:20:00|203755.8|203605.8|203638.3|203488.3|203759.3|203609.3|203629.7|203479.7|650
1611894300000|2021-01-29 04:25:00|203638|203488|203660|203510|203697.2|203547.2|203638|203488|705
1611894600000|2021-01-29 04:30:00|203659.5|203509.5|203580|203430|203680.4|203530.4|203556.9|203406.9|722
1611894900000|2021-01-29 04:35:00|203582.2|203432.2|203529|203379|203590.2|203440.2|203504.2|203354.2|709
1611895200000|2021-01-29 04:40:00|203530.1|203380.1|203619.4|203469.4|203630.4|203480.4|203518.1|203368.1|843
1611895500000|2021-01-29 04:45:00|203619.9|203469.9|203520.5|203370.5|203636.2|203486.2|203499.6|203349.6|745
1611895800000|2021-01-29 04:50:00|203521.1|203371.1|203544.4|203394.4|203576.8|203426.8|203518.3|203368.3|557
1611896100000|2021-01-29 04:55:00|203543.8|203393.8|203485.3|203335.3|203572.1|203422.1|203412.2|203262.2|741
1611896400000|2021-01-29 05:00:00|203498|203348|203581.4|203431.4|203693.4|203543.4|203495.5|203345.5|847
1611896700000|2021-01-29 05:05:00|203582.7|203432.7|203649.9|203499.9|203674.1|203524.1|203576.7|203426.7|807
1611897000000|2021-01-29 05:10:00|203650.1|203500.1|203577.6|203427.6|203664|203514|203566.6|203416.6|804
1611897300000|2021-01-29 05:15:00|203577.2|203427.2|203525.9|203375.9|203636.5|203486.5|203499.6|203349.6|733
1611897600000|2021-01-29 05:20:00|203524.1|203374.1|203611|203461|203615.5|203465.5|203487.6|203337.6|783
1611897900000|2021-01-29 05:25:00|203610.6|203460.6|203620.3|203470.3|203633.5|203483.5|203519.5|203369.5|713
1611898200000|2021-01-29 05:30:00|203619.5|203469.5|203650.4|203500.4|203698.7|203548.7|203604.5|203454.5|722
1611898500000|2021-01-29 05:35:00|203651.1|203501.1|203651.5|203501.5|203686.7|203536.7|203619.1|203469.1|799
1611898800000|2021-01-29 05:40:00|203649.8|203499.8|203658.7|203508.7|203732.9|203582.9|203598.1|203448.1|752
1611899100000|2021-01-29 05:45:00|203658.5|203508.5|203596.7|203446.7|203699.8|203549.8|203586.8|203352.5|774
1611899400000|2021-01-29 05:50:00|203596.9|203446.9|203509.4|203359.4|203716.6|203510.8|203456.5|203203.1|711
1611899700000|2021-01-29 05:55:00|203511.9|203361.9|203533.1|203383.1|203539.7|203389.7|203449.3|203299.3|869
1611900000000|2021-01-29 06:00:00|203538|203388|203577.2|203427.2|203659.4|203509.4|203510.5|203360.5|894
1611900300000|2021-01-29 06:05:00|203581.6|203431.6|203547.8|203397.8|203603.4|203453.4|203516.8|203366.8|820
1611900600000|2021-01-29 06:10:00|203548.1|203398.1|203600.9|203450.9|203613|203463|203486.6|203336.6|782
1611900900000|2021-01-29 06:15:00|203600|203450|203487.4|203337.4|203645.4|203495.4|203477.7|203327.7|798
1611901200000|2021-01-29 06:20:00|203473|203323|203407.8|203257.8|203513.5|203363.5|203380.9|203230.9|705
1611901500000|2021-01-29 06:25:00|203406.2|203256.2|203394.7|203244.7|203438.8|203288.8|203305|203155|586
1611901800000|2021-01-29 06:30:00|203393.3|203243.3|203262.8|203112.8|203402.9|203252.9|203240.4|203090.4|613
1611902100000|2021-01-29 06:35:00|203261.2|203111.2|203057.6|202907.6|203268.9|203118.9|203006.4|202856.4|657
1611902400000|2021-01-29 06:40:00|203057.8|202907.8|203025.9|202875.9|203157.3|203007.3|203022.4|202872.4|598
1611902700000|2021-01-29 06:45:00|203028.3|202878.3|203080.8|202930.8|203135.8|202985.8|203024.1|202874.1|623
1611903000000|2021-01-29 06:50:00|203098.7|202948.7|203089|202939|203157.4|203007.4|203046.3|202896.3|731
1611903300000|2021-01-29 06:55:00|203089.5|202939.5|203098.7|202948.7|203177.3|203027.3|203055|202905|624
1611903600000|2021-01-29 07:00:00|203097.2|202947.2|202939|202789|203102.3|202952.3|202904.5|202754.5|888
1611903900000|2021-01-29 07:05:00|202938.9|202788.9|202953.6|202803.6|202983.7|202833.7|202841.3|202691.3|858
1611904200000|2021-01-29 07:10:00|202955|202805|202856.4|202706.4|202967.2|202817.2|202793.5|202643.5|886
1611904500000|2021-01-29 07:15:00|202858|202708|203028.2|202878.2|203034.6|202884.6|202824.9|202674.9|901
1611904800000|2021-01-29 07:20:00|203027.8|202877.8|203073.4|202923.4|203081.8|202931.8|202995.2|202845.2|925
1611905100000|2021-01-29 07:25:00|203072.7|202922.7|203101|202951|203110.5|202960.5|202997.3|202847.3|884
1611905400000|2021-01-29 07:30:00|203098.9|202948.9|203371.2|203221.2|203377.1|203227.1|203053.5|202903.5|1032
1611905700000|2021-01-29 07:35:00|203370.6|203220.6|203204.6|203054.6|203423.9|203273.9|203128.7|202978.7|1026
1611906000000|2021-01-29 07:40:00|203204.5|203054.5|203187.9|203037.9|203268.8|203118.8|203037.9|202887.9|1014
1611906300000|2021-01-29 07:45:00|203188.1|203038.1|203156.7|203006.7|203247.4|203097.4|203110.9|202960.9|980
1611906600000|2021-01-29 07:50:00|203153.5|203003.5|203050.7|202900.7|203173.4|203023.4|203005.2|202855.2|944
1611906900000|2021-01-29 07:55:00|203052.1|202902.1|203116.5|202966.5|203225.1|203075.1|203043.6|202893.6|773
1611907200000|2021-01-29 08:00:00|203122.1|202972.1|203268.9|203118.9|203396|203246|203096.5|202946.5|763
1611907500000|2021-01-29 08:05:00|203264|203114|203613.1|203463.1|203615.8|203465.8|203264|203114|827
1611907800000|2021-01-29 08:10:00|203613.7|203463.7|203376.9|203226.9|203625.7|203475.7|203323.8|203173.8|803
1611908100000|2021-01-29 08:15:00|203377.2|203227.2|203259.6|203109.6|203510.6|203360.6|203214.2|203064.2|817
1611908400000|2021-01-29 08:20:00|203227.2|203077.2|202895.5|202745.5|203264.3|203114.3|202838.5|202688.5|800
1611908700000|2021-01-29 08:25:00|202894.9|202744.9|203019.3|202869.3|203090.2|202940.2|202884.1|202734.1|794
1611909000000|2021-01-29 08:30:00|203017.7|202867.7|203213.5|203063.5|203222.6|203072.6|202978.3|202828.3|780
1611909300000|2021-01-29 08:35:00|203211.9|203061.9|203038.9|202888.9|203267.1|203117.1|203014.5|202864.5|766
1611909600000|2021-01-29 08:40:00|203041.9|202891.9|202816.6|202666.6|203042|202892|202789.2|202639.2|773
1611909900000|2021-01-29 08:45:00|202817|202667|202837.1|202687.1|202882.3|202732.3|202795.5|202645.5|732
1611910200000|2021-01-29 08:50:00|202836.3|202686.3|202833.7|202683.7|202960|202810|202747.5|202597.5|683
1611910500000|2021-01-29 08:55:00|202833.5|202683.5|202382.4|202232.4|202845.2|202695.2|202358.2|202208.2|664
1611910800000|2021-01-29 09:00:00|202379.7|202229.7|202216.9|202066.9|202379.7|202229.7|202197.9|202047.9|702
1611911100000|2021-01-29 09:05:00|202222.5|202072.5|202134.7|201984.7|202313.6|202163.6|202074.2|201924.2|745
1611911400000|2021-01-29 09:10:00|202137.8|201987.8|202339.5|202189.5|202394.7|202244.7|202094.2|201944.2|748
1611911700000|2021-01-29 09:15:00|202339.6|202189.6|202564.7|202414.7|202578.4|202428.4|202302.6|202152.6|783
1611912000000|2021-01-29 09:20:00|202562|202412|202416.1|202266.1|202659|202509|202416.1|202266.1|730
1611912300000|2021-01-29 09:25:00|202428.7|202278.7|202288|202138|202551.3|202401.3|202249.6|202099.6|762
1611912600000|2021-01-29 09:30:00|202278|202128|202239.7|202089.7|202387.8|202237.8|202211.2|202066.2|761
1611912900000|2021-01-29 09:35:00|202245.2|202095.2|202342|202192|202356|202206|202100.3|201950.3|760
1611913200000|2021-01-29 09:40:00|202346.9|202196.9|202408.1|202258.1|202563.2|202413.2|202339.1|202189.1|753
1611913500000|2021-01-29 09:45:00|202417.1|202267.1|202369.3|202219.3|202613.7|202463.7|202365.3|202215.3|756
1611913800000|2021-01-29 09:50:00|202365.8|202215.8|202466.7|202316.7|202522.5|202421.2|202300.1|202150.1|754
1611914100000|2021-01-29 09:55:00|202469.2|202319.2|202413.8|202263.8|202592.2|202442.2|202333.8|202213.8|734
1611914400000|2021-01-29 10:00:00|202412.9|202262.9|202485.8|202335.8|202532.2|202382.2|202401.1|202251.1|790
1611914700000|2021-01-29 10:05:00|202485.4|202335.4|202360.1|202210.1|202535.2|202385.2|202309.3|202159.3|735
1611915000000|2021-01-29 10:10:00|202362.3|202212.3|202208.9|202058.9|202362.3|202212.3|202202.6|202052.6|817
1611915300000|2021-01-29 10:15:00|202207.9|202057.9|202346.4|202196.4|202410.2|202260.2|202149.2|202035.7|921
1611915600000|2021-01-29 10:20:00|202345.5|202195.5|202259.5|202109.5|202375|202225|202207.7|202057.7|887
1611915900000|2021-01-29 10:25:00|202259|202109|202312.2|202162.2|202316.8|202166.8|202185|202035|873
1611916200000|2021-01-29 10:30:00|202311.5|202161.5|202213.7|202063.7|202315.8|202165.8|202152.4|202046|875
1611916500000|2021-01-29 10:35:00|202211.8|202061.8|202262.2|202112.2|202293|202143|202180.5|202030.5|946
1611916800000|2021-01-29 10:40:00|202261.9|202111.9|202217.2|202067.2|202267.3|202117.3|202152.1|202002.1|895
1611917100000|2021-01-29 10:45:00|202215.4|202065.4|202132.8|201982.8|202250.5|202100.5|202129.6|201979.6|963
1611917400000|2021-01-29 10:50:00|202132.6|201982.6|202088.8|201938.8|202174.9|202058.8|202076.6|201926.6|818
1611917700000|2021-01-29 10:55:00|202089.4|201939.4|201953.6|201803.6|202102.2|201952.2|201929.3|201779.3|904
1611918000000|2021-01-29 11:00:00|201958.1|201808.1|201854|201704|201971.4|201821.4|201762.2|201615.9|934
1611918300000|2021-01-29 11:05:00|201853|201703|201840.6|201690.6|201995.4|201845.4|201765.1|201615.1|1000
1611918600000|2021-01-29 11:10:00|201840.2|201690.2|201811.3|201661.3|201952.5|201802.5|201787.2|201637.2|967
1611918900000|2021-01-29 11:15:00|201812.3|201662.3|201846.6|201696.6|201878.7|201728.7|201749|201634.9|918
1611919200000|2021-01-29 11:20:00|201846|201696|201892.1|201742.1|201982.1|201832.1|201844.5|201694.5|875
1611919500000|2021-01-29 11:25:00|201891.4|201741.4|201705.1|201555.1|201949.9|201799.9|201687.7|201537.7|893
1611919800000|2021-01-29 11:30:00|201704.8|201554.8|201593.2|201443.2|201786.3|201636.3|201593.2|201443.2|939
1611920100000|2021-01-29 11:35:00|201591.9|201441.9|201599.4|201449.4|201621.3|201480.2|201530.2|201394.3|940
1611920400000|2021-01-29 11:40:00|201600.7|201450.7|201557.6|201407.6|201645.1|201543.4|201551.7|201401.7|916
1611920700000|2021-01-29 11:45:00|201557.4|201407.4|201428.1|201278.1|201634.5|201484.5|201393.6|201243.6|961
1611921000000|2021-01-29 11:50:00|201428|201278|201644|201494|201646.2|201496.2|201353.9|201203.9|919
1611921300000|2021-01-29 11:55:00|201641.6|201491.6|201669.8|201519.8|201785.7|201635.7|201605.5|201455.5|817
1611921600000|2021-01-29 12:00:00|201665.2|201515.2|201619.3|201469.3|201765.7|201615.7|201616.2|201466.2|955
1611921900000|2021-01-29 12:05:00|201619.9|201469.9|201401.4|201251.4|201699.7|201595.8|201358.6|201208.6|978
1611922200000|2021-01-29 12:10:00|201406.5|201256.5|201583.5|201433.5|201711.3|201561.3|201393.3|201243.3|959
1611922500000|2021-01-29 12:15:00|201574.3|201424.3|201655.1|201505.1|201797.1|201669.4|201462.3|201312.3|956
1611922800000|2021-01-29 12:20:00|201655.6|201505.6|201633.5|201483.5|201668.6|201518.6|201513.1|201385.2|983
1611923100000|2021-01-29 12:25:00|201631.2|201481.2|201650.2|201500.2|201709.4|201613.8|201530.4|201426.5|975
1611923400000|2021-01-29 12:30:00|201643.7|201493.7|201846.4|201696.4|201876.8|201741|201578|201445|1046
1611923700000|2021-01-29 12:35:00|201839.7|201689.7|202075.3|201925.3|202132|202035.2|201813.1|201683.5|1059
1611924000000|2021-01-29 12:40:00|202061|201911|202116.2|201966.2|202118|201986.9|201915.8|201765.8|960
1611924300000|2021-01-29 12:45:00|202112.4|201962.4|202065.5|201915.5|202125.1|201975.1|201906.6|201756.6|915
1611924600000|2021-01-29 12:50:00|202066.3|201916.3|202337.3|202187.3|202341.8|202224.7|201986.4|201874.2|952
1611924900000|2021-01-29 12:55:00|202334.9|202184.9|202254.8|202104.8|202339.7|202242|202094.7|201958.9|932
1611925200000|2021-01-29 13:00:00|202255.8|202105.8|202435.5|202285.5|202653.6|202509.6|202120.3|201970.3|1182
1611925500000|2021-01-29 13:05:00|202424|202274|202723.4|202573.4|202732.6|202582.6|202417.9|202272|1136
1611925800000|2021-01-29 13:10:00|202720.7|202570.7|202235|202185|202748.3|202598.3|202229.7|202105.6|1120
1611926100000|2021-01-29 13:15:00|202235.5|202185.5|201903.1|201753.1|202298.4|202195.6|201842.5|201692.5|1122
1611926400000|2021-01-29 13:20:00|201901.1|201751.1|201847.2|201697.2|202053.1|201903.1|201769.3|201652.6|1097
1611926700000|2021-01-29 13:25:00|201871.1|201721.1|201808.3|201658.3|201971|201821|201744.6|201631.8|991
1611927000000|2021-01-29 13:30:00|201803.3|201653.3|201685.7|201535.7|201845.6|201741.3|201589.6|201452.4|1029
1611927300000|2021-01-29 13:35:00|201677|201527|201274.6|201124.6|201712.5|201562.5|201222.7|201073.8|1089
1611927600000|2021-01-29 13:40:00|201274.3|201124.3|201046.9|200996.9|201277|201150.4|201038.9|200915.5|1045
1611927900000|2021-01-29 13:45:00|201046.2|200996.2|201110.4|200960.4|201240|201103.5|200913.6|200771.4|1095
1611928200000|2021-01-29 13:50:00|201108.6|200958.6|201450.6|201300.6|201494.5|201391.2|201070.3|200920.3|1080
1611928500000|2021-01-29 13:55:00|201449.8|201299.8|201224.5|201074.5|201491.9|201394.8|201111.7|201014.3|1041
1611928800000|2021-01-29 14:00:00|201222.3|201072.3|201065.4|200915.4|201241.2|201094.5|200981.6|200875.7|1095
1611929100000|2021-01-29 14:05:00|201010.6|200960.6|201146.4|200996.4|201272.1|201127.9|201010.6|200922.3|1012
1611929400000|2021-01-29 14:10:00|201150.6|201000.6|201133.7|200983.7|201254.2|201134|201054.6|200979.8|914
1611929700000|2021-01-29 14:15:00|201140.1|200990.1|201204.9|201054.9|201235.5|201133.1|201089.1|200962.5|963
1611930000000|2021-01-29 14:20:00|201205.4|201055.4|201255.4|201105.4|201351.9|201219|201129.1|200997.3|961
1611930300000|2021-01-29 14:25:00|201206.7|201156.7|201505.1|201355.1|201514.4|201397.3|201173.5|201023.5|948
1611930600000|2021-01-29 14:30:00|201474.1|201424.1|201541.8|201391.8|201695|201577.3|201420.1|201286.9|837
1611930900000|2021-01-29 14:35:00|201559.6|201409.6|201649.3|201599.3|201715.2|201618|201413.9|201294.1|832
1611931200000|2021-01-29 14:40:00|201701.5|201551.5|201828.7|201678.7|201913.5|201774.1|201691.8|201550.6|811
1611931500000|2021-01-29 14:45:00|201816.8|201666.8|201754.3|201604.3|201853.2|201722.6|201582.8|201434.9|830
1611931800000|2021-01-29 14:50:00|201753.8|201603.8|201761.8|201711.8|201891.1|201782.6|201662.2|201512.2|837
1611932100000|2021-01-29 14:55:00|201815.7|201665.7|201691.5|201541.5|201815.7|201700.8|201443.5|201347.3|781
1611932400000|2021-01-29 15:00:00|201675.3|201525.3|201653.6|201603.6|201805.1|201683.8|201618.8|201482|824
1611932700000|2021-01-29 15:05:00|201667.1|201617.1|201657.3|201507.3|201916.4|201819.3|201657.3|201507.3|833
1611933000000|2021-01-29 15:10:00|201653.2|201503.2|201458.2|201308.2|201723.2|201592.4|201410.2|201293.3|836
1611933300000|2021-01-29 15:15:00|201456.2|201306.2|201719.5|201569.5|201724.8|201620.8|201421.1|201277.2|818
1611933600000|2021-01-29 15:20:00|201728.1|201578.1|201879.9|201829.9|201943.7|201862|201722.9|201578.1|819
1611933900000|2021-01-29 15:25:00|201940.1|201790.1|202157.6|202007.6|202188.6|202098.7|201873.9|201790.1|808
1611934200000|2021-01-29 15:30:00|202160|202010|202229.5|202079.5|202243.8|202162.1|201967.2|201862.4|800
1611934500000|2021-01-29 15:35:00|202223.3|202073.3|202675.4|202525.4|202699.4|202589.6|202133.4|202056.4|831
1611934800000|2021-01-29 15:40:00|202670.8|202520.8|202948.6|202798.6|202977.4|202831|202643.4|202493.4|817
1611935100000|2021-01-29 15:45:00|202948.3|202798.3|202742.2|202592.2|203164.1|203014.1|202733.4|202583.4|903
1611935400000|2021-01-29 15:50:00|202740.6|202590.6|202695.8|202545.8|202945.4|202806.2|202636.3|202539.4|1107
1611935700000|2021-01-29 15:55:00|202693.6|202543.6|202348.4|202198.4|202693.6|202583.7|202267.2|202117.2|1171
1611936000000|2021-01-29 16:00:00|202338.1|202188.1|202515.3|202365.3|202660.2|202523|202218.5|202068.5|1164
1611936300000|2021-01-29 16:05:00|202516.6|202366.6|202434.1|202284.1|202573|202459.3|202323.8|202226.7|1102
1611936600000|2021-01-29 16:10:00|202433.9|202283.9|202575.4|202425.4|202653.9|202563.7|202397.2|202283.3|1076
1611936900000|2021-01-29 16:15:00|202575.6|202425.6|202457|202307|202606.5|202487.4|202407.4|202297.3|1108
1611937200000|2021-01-29 16:20:00|202458.7|202308.7|202453.5|202403.5|202586.4|202492.2|202403|202301.9|1084
1611937500000|2021-01-29 16:25:00|202455.9|202405.9|202618.4|202468.4|202674.6|202573|202341.1|202241.9|1118
1611937800000|2021-01-29 16:30:00|202626|202476|202915.1|202765.1|202926.3|202820.8|202559.4|202456.7|1124
1611938100000|2021-01-29 16:35:00|202916.8|202766.8|202738.2|202588.2|202987.1|202889.1|202737.7|202587.7|1096
1611938400000|2021-01-29 16:40:00|202740.9|202590.9|202645.3|202495.3|202850.9|202733.4|202593.6|202453.7|1111
1611938700000|2021-01-29 16:45:00|202651.4|202501.4|202715|202565|202798.5|202698.1|202539.2|202413.6|1056
1611939000000|2021-01-29 16:50:00|202719.1|202569.1|202683.6|202533.6|202757.6|202669.4|202626.4|202524.5|993
1611939300000|2021-01-29 16:55:00|202683.3|202533.3|202652.6|202502.6|202724.3|202610.5|202575.4|202494|1001
1611939600000|2021-01-29 17:00:00|202652.5|202502.5|202582.7|202532.7|202704.1|202599.6|202554.6|202452.4|946
1611939900000|2021-01-29 17:05:00|202579|202529|202692|202542|202721.4|202620.1|202563|202487.2|968
1611940200000|2021-01-29 17:10:00|202689.2|202539.2|202708|202658|202760.2|202669.3|202598.8|202495.4|963
1611940500000|2021-01-29 17:15:00|202708.2|202658.2|202945.7|202795.7|202987.1|202861|202692.7|202581.3|1044
1611940800000|2021-01-29 17:20:00|202941.8|202791.8|203311.9|203161.9|203326.5|203176.5|202916.1|202777.4|1071
1611941100000|2021-01-29 17:25:00|203315.4|203165.4|203428|203278|203460.2|203362|203161.3|203011.3|1075
1611941400000|2021-01-29 17:30:00|203421.5|203271.5|203363.8|203313.8|203455.5|203354.4|203229.6|203106|1038
1611941700000|2021-01-29 17:35:00|203361.3|203311.3|203934.2|203784.2|203976.7|203871.7|203331.7|203260.1|1034
1611942000000|2021-01-29 17:40:00|203908.5|203758.5|203578.4|203528.4|203908.5|203758.5|203450.3|203346.9|1082
1611942300000|2021-01-29 17:45:00|203581.4|203531.4|204004.1|203854.1|204021.9|203871.9|203561.5|203465.5|1063
1611942600000|2021-01-29 17:50:00|204003.3|203853.3|203594|203444|204019.4|203869.4|203560.2|203410.2|1111
1611942900000|2021-01-29 17:55:00|203595.6|203445.6|203896.8|203746.8|203906.1|203805.5|203494.3|203390.9|1103
1611943200000|2021-01-29 18:00:00|203899.1|203749.1|203678.6|203628.6|203899.1|203749.1|203516.1|203413.2|1053
1611943500000|2021-01-29 18:05:00|203680|203630|203838.1|203688.1|203892.8|203759.4|203680|203590.7|1057
1611943800000|2021-01-29 18:10:00|203840.9|203690.9|203812.6|203762.6|203934.7|203843.7|203772.7|203672.6|1031
1611944100000|2021-01-29 18:15:00|203867.1|203717.1|204312.4|204162.4|204318|204168|203829.4|203717.1|1064
1611944400000|2021-01-29 18:20:00|204315.1|204165.1|203937.4|203787.4|204338|204188|203849.8|203699.8|1012
1611944700000|2021-01-29 18:25:00|203938.2|203788.2|203620.2|203470.2|203947|203797|203601.3|203451.3|1069
1611945000000|2021-01-29 18:30:00|203622.9|203472.9|203550.5|203400.5|203803.5|203653.5|203450.9|203352.6|974
1611945300000|2021-01-29 18:35:00|203550.3|203400.3|203541.1|203391.1|203590.9|203450.6|203433.8|203294.1|883
1611945600000|2021-01-29 18:40:00|203542.3|203392.3|203535.2|203385.2|203643.1|203539.2|203492.6|203342.6|991
1611945900000|2021-01-29 18:45:00|203553.1|203403.1|203744.2|203594.2|203796|203688.3|203516|203366|985
1611946200000|2021-01-29 18:50:00|203746.7|203596.7|203937.7|203787.7|204042|203892|203700.2|203550.2|999
1611946500000|2021-01-29 18:55:00|203946.4|203796.4|204160.5|204010.5|204261.7|204111.7|203930.7|203780.7|994
1611946800000|2021-01-29 19:00:00|204161|204011|203921.3|203771.3|204216.5|204066.5|203799.4|203649.4|1059
1611947100000|2021-01-29 19:05:00|203915.4|203765.4|203902.6|203752.6|204069.8|203952|203902.6|203752.6|1013
1611947400000|2021-01-29 19:10:00|203904.2|203754.2|203941.6|203791.6|204077.6|203939.7|203886|203736|936
1611947700000|2021-01-29 19:15:00|203940.9|203790.9|204061.4|203911.4|204087.6|203959.5|203930.8|203780.8|1021
1611948000000|2021-01-29 19:20:00|204061.2|203911.2|204299.1|204149.1|204342|204220.2|204032.4|203882.4|1018
1611948300000|2021-01-29 19:25:00|204295.9|204145.9|204418.1|204268.1|204594.5|204444.5|204292.6|204142.6|936
1611948600000|2021-01-29 19:30:00|204418.4|204268.4|204759.6|204609.6|204853.3|204703.3|204416.4|204266.4|999
1611948900000|2021-01-29 19:35:00|204759.1|204609.1|204980.1|204830.1|205037.7|204887.7|204751.1|204601.1|999
1611949200000|2021-01-29 19:40:00|204987.6|204837.6|204779.1|204629.1|205036.7|204914.8|204688.7|204538.7|1024
1611949500000|2021-01-29 19:45:00|204774|204624|204974.5|204824.5|205001.2|204851.2|204681.5|204531.5|947
1611949800000|2021-01-29 19:50:00|204973.6|204823.6|205098.9|204948.9|205120.3|204970.3|204927.1|204777.1|887
1611950100000|2021-01-29 19:55:00|205103.8|204953.8|205560.1|205410.1|205585.5|205435.5|205047.5|204923.7|1004
1611950400000|2021-01-29 20:00:00|205570|205420|205027.2|204877.2|205574.2|205424.2|205024|204874|1050
1611950700000|2021-01-29 20:05:00|205026.5|204876.5|204786.7|204636.7|205026.7|204876.7|204604.5|204454.5|1068
1611951000000|2021-01-29 20:10:00|204789.8|204639.8|204699.5|204549.5|204813|204663|204630.7|204480.7|1051
1611951300000|2021-01-29 20:15:00|204701.7|204551.7|204701|204551|204905.1|204755.1|204659|204509|1038
1611951600000|2021-01-29 20:20:00|204705.1|204555.1|204630|204480|204744.3|204594.3|204608.8|204458.8|965
1611951900000|2021-01-29 20:25:00|204629.8|204479.8|204794.5|204644.5|204813.8|204663.8|204616.5|204466.5|949
1611952200000|2021-01-29 20:30:00|204802|204652|204885.9|204735.9|204972.2|204822.2|204738|204608|979
1611952500000|2021-01-29 20:35:00|204886.5|204736.5|205201.4|205051.4|205308.5|205158.5|204871.5|204721.5|1052
1611952800000|2021-01-29 20:40:00|205204|205054|205335.1|205185.1|205447.1|205297.1|205155.6|205005.6|944
1611953100000|2021-01-29 20:45:00|205342.7|205192.7|205372.7|205222.7|205527.6|205377.6|205331.1|205181.1|1027
1611953400000|2021-01-29 20:50:00|205368.9|205218.9|205046.2|204896.2|205394.3|205244.3|204992.1|204842.1|1060
1611953700000|2021-01-29 20:55:00|205044.9|204894.9|205232|205082|205243.3|205093.3|204946|204796|1133
1611954000000|2021-01-29 21:00:00|205246.3|205096.3|205414|205264|205416.5|205266.5|205095.7|204945.7|957
1611954300000|2021-01-29 21:05:00|205412.2|205262.2|205586|205436|205649.2|205499.2|205407.9|205257.9|877
1611954600000|2021-01-29 21:10:00|205583.1|205433.1|205411.9|205261.9|205593.4|205443.4|205363.6|205213.6|776
1611954900000|2021-01-29 21:15:00|205411.6|205261.6|205504.2|205354.2|205569|205419|205403.7|205253.7|475
1611955200000|2021-01-29 21:20:00|205505.9|205355.9|205538|205388|205550.5|205404.5|205434.3|205335.6|466
1611955500000|2021-01-29 21:25:00|205531.8|205381.8|205647.3|205497.3|205665.9|205515.9|205528.6|205378.6|550
1611955800000|2021-01-29 21:30:00|205647.6|205497.6|205725.6|205575.6|205759|205609|205603.5|205453.5|618
1611956100000|2021-01-29 21:35:00|205721.3|205571.3|205978.6|205828.6|206042.8|205892.8|205721.3|205571.3|775
1611956400000|2021-01-29 21:40:00|205972.1|205822.1|206054.7|205904.7|206195.2|205922|205940.2|205790.2|706
1611956700000|2021-01-29 21:45:00|206054.4|205904.4|206049.4|205899.4|206091.8|205941.8|206020.4|205870.4|546
1611957000000|2021-01-29 21:50:00|206049.5|205899.5|205981.2|205831.2|206103.7|205914.1|205967.3|205747.8|609
1611957300000|2021-01-29 21:55:00|205981.1|205831.1|206024.6|205874.6|206147.5|205883.7|205862.5|205543.5|282
1612126800000|2021-01-31 21:00:00|204564.3|204200.3|204555|204191|204602.4|204238.4|204449|204085|43
1612127100000|2021-01-31 21:05:00|204502.6|204138.6|204407|204217|204555|204222.6|204407|204086.5|24
1612127700000|2021-01-31 21:15:00|204474.3|204284.3|204445.9|204255.9|204532|204284.3|204406.6|204096|34
1612128000000|2021-01-31 21:20:00|204445.8|204255.8|204444.5|204254.5|204510.4|204255.9|204435.9|204146.4|18
1612128300000|2021-01-31 21:25:00|204457|204093|204406.4|204216.4|204507|204216.4|204406.4|204093|7
1612128600000|2021-01-31 21:30:00|204409.7|204219.7|204406.4|204216.4|204496|204219.7|204406.4|204131.7|7
1612128900000|2021-01-31 21:35:00|204451|204087|204376.3|204186.3|204532|204262.2|204346.8|204026.5|45
1612129200000|2021-01-31 21:40:00|204376.6|204186.6|204496.9|204306.9|204584.5|204312.5|204376.4|204026|79
1612129500000|2021-01-31 21:45:00|204563.2|204223.7|204502.5|204312.5|204613.2|204349.9|204490.4|204176.4|48
1612129800000|2021-01-31 21:50:00|204551.9|204361.9|204576.3|204386.3|204657|204386.3|204537.6|204230|32
1612130100000|2021-01-31 21:55:00|204579|204389|204570.7|204380.7|204714.3|204396.6|204562.8|204276|34
1612130400000|2021-01-31 22:00:00|204633.3|204269.3|204650.9|204460.9|204732|204460.9|204565.9|204228.5|52
1612130700000|2021-01-31 22:05:00|204656.6|204466.6|204876|204512|204905|204541|204656.6|204326|62
1612131000000|2021-01-31 22:10:00|204840|204476|204906.5|204542.5|205025.6|204661.6|204799.8|204435.8|248
1612131300000|2021-01-31 22:15:00|204876.3|204512.3|204892.4|204528.4|204991.3|204627.3|204849.6|204485.6|226
1612131600000|2021-01-31 22:20:00|204889.5|204525.5|204863.6|204499.6|204935.4|204571.4|204764.3|204400.3|199
1612131900000|2021-01-31 22:25:00|204875.3|204511.3|204880.3|204516.3|204951.1|204587.1|204783.3|204419.3|158
1612132200000|2021-01-31 22:30:00|204863|204499|204917.8|204593.8|205086.9|204722.9|204806.4|204442.4|317
1612132500000|2021-01-31 22:35:00|204925|204601|204917.5|204593.5|204933.4|204620.8|204870.2|204555.8|183
1612132800000|2021-01-31 22:40:00|204928|204604|204887.2|204626.8|205041.7|204717.7|204852.1|204529.9|133
1612133100000|2021-01-31 22:45:00|204888.8|204579.3|204914.2|204595.2|204943.3|204692.7|204837|204568.8|144
1612133400000|2021-01-31 22:50:00|204914.5|204595.5|204821|204502|204941.8|204622.8|204762.6|204484.8|208
1612133700000|2021-01-31 22:55:00|204820.7|204501.7|204803.2|204484.2|204828|204541.4|204788.3|204472.2|174
1612134000000|2021-01-31 23:00:00|204788.5|204469.5|205144.7|204825.7|205259.1|205065.8|204773.1|204454.1|829
1612134300000|2021-01-31 23:05:00|205177.6|204858.6|205086|204936|205238.3|205077.5|205020.5|204804.2|668
1612134600000|2021-01-31 23:10:00|205087|204937|204993.4|204843.4|205159.6|204968.3|204894.1|204744.1|659
1612134900000|2021-01-31 23:15:00|204994.7|204844.7|205110.5|204960.5|205123.8|204973.8|204977.1|204827.1|660
1612135200000|2021-01-31 23:20:00|205108.6|204958.6|204956.4|204806.4|205113|204963|204839.3|204689.3|636
1612135500000|2021-01-31 23:25:00|204956.9|204806.9|204915.8|204765.8|205029.3|204879.3|204752.9|204602.9|582
1612135800000|2021-01-31 23:30:00|204913|204763|205023.7|204873.7|205051.7|204901.7|204851.3|204679.8|697
1612136100000|2021-01-31 23:35:00|205023.6|204873.6|205088.4|204938.4|205155.1|205005.1|205022.8|204872.8|517
1612136400000|2021-01-31 23:40:00|205085|204935|205134.6|204984.6|205223.7|205073.7|205061.3|204911.3|505
1612136700000|2021-01-31 23:45:00|205134.9|204984.9|205201.1|205051.1|205240.7|205090.7|205060.3|204910.3|584
1612137000000|2021-01-31 23:50:00|205202.6|205052.6|205107.3|204957.3|205204.4|205054.4|205062.1|204912.1|656
1612137300000|2021-01-31 23:55:00|205112.3|204962.3|205101.3|204951.3|205178|205028|205060.6|204910.6|640
1612137600000|2021-02-01 00:00:00|205099.2|204949.2|204869.9|204719.9|205111.6|204961.6|204864.3|204714.3|775
1612137900000|2021-02-01 00:05:00|204869.6|204719.6|205028.8|204878.8|205042.9|204892.9|204866.4|204716.4|571
1612138200000|2021-02-01 00:10:00|205028.9|204878.9|205061.7|204911.7|205110.2|204960.2|205009.5|204859.5|710
1612138500000|2021-02-01 00:15:00|205062.3|204912.3|204951.4|204801.4|205062.3|204912.3|204941.4|204791.4|518
1612138800000|2021-02-01 00:20:00|204948.1|204798.1|204929.6|204779.6|205013.8|204863.8|204927.1|204777.1|579
1612139100000|2021-02-01 00:25:00|204930|204780|204826.8|204676.8|204933.4|204783.4|204807.4|204657.4|518
1612139400000|2021-02-01 00:30:00|204829.6|204679.6|204974.8|204824.8|204978.8|204828.8|204802.6|204652.6|619
1612139700000|2021-02-01 00:35:00|204964.5|204814.5|205093.2|204943.2|205170.4|205020.4|204963.2|204813.2|748
1612140000000|2021-02-01 00:40:00|205092.3|204942.3|204994.9|204844.9|205116.7|204966.7|204967.9|204817.9|640
1612140300000|2021-02-01 00:45:00|204997.2|204847.2|204929.6|204779.6|204997.2|204847.2|204881|204731|650
1612140600000|2021-02-01 00:50:00|204935.5|204785.5|204877.4|204727.4|204943.5|204793.5|204759.3|204609.3|699
1612140900000|2021-02-01 00:55:00|204874.8|204724.8|204538.3|204388.3|204883.8|204733.8|204531.1|204381.1|777
1612141200000|2021-02-01 01:00:00|204537.7|204387.7|204383.8|204233.8|204564.5|204414.5|204339.7|204189.7|857
1612141500000|2021-02-01 01:05:00|204383.2|204233.2|204529.6|204379.6|204582.6|204432.6|204295.6|204145.6|779
1612141800000|2021-02-01 01:10:00|204529.9|204379.9|204561.5|204411.5|204643.6|204493.6|204469.3|204319.3|753
1612142100000|2021-02-01 01:15:00|204561.9|204411.9|204408.6|204258.6|204596.3|204446.3|204338.2|204188.2|749
1612142400000|2021-02-01 01:20:00|204408.3|204258.3|204543.2|204393.2|204543.2|204393.2|204403.6|204253.6|670
1612142700000|2021-02-01 01:25:00|204533.7|204383.7|204191.3|204041.3|204534.3|204384.3|204161.1|204011.1|742
1612143000000|2021-02-01 01:30:00|204191.1|204041.1|204019.4|203869.4|204191.1|204041.1|203990.1|203840.1|773
1612143300000|2021-02-01 01:35:00|204012.4|203862.4|203989.5|203839.5|204039.9|203889.9|203950.3|203800.3|756
1612143600000|2021-02-01 01:40:00|203989.7|203839.7|204015.7|203865.7|204128.1|203978.1|203971.7|203821.7|799
1612143900000|2021-02-01 01:45:00|204020.5|203870.5|204067.3|203917.3|204094.3|203944.3|203947.4|203797.4|827
1612144200000|2021-02-01 01:50:00|204067|203917|204042.9|203892.9|204091.3|203941.3|203931.5|203781.5|727
1612144500000|2021-02-01 01:55:00|204043.4|203893.4|204129|203979|204139.4|203989.4|204018.6|203868.6|781
1612144800000|2021-02-01 02:00:00|204136.5|203986.5|203931.7|203781.7|204151.6|204001.6|203907.6|203757.6|697
1612145100000|2021-02-01 02:05:00|203931.2|203781.2|203913.4|203763.4|203995.4|203845.4|203897.1|203747.1|764
1612145400000|2021-02-01 02:10:00|203901|203751|203715.6|203565.6|203922.7|203772.7|203715.6|203565.6|689
1612145700000|2021-02-01 02:15:00|203722.3|203572.3|203753.5|203603.5|203820.5|203670.5|203712.1|203562.1|624
1612146000000|2021-02-01 02:20:00|203749|203599|203855.1|203705.1|203860.9|203710.9|203682.5|203532.5|686
1612146300000|2021-02-01 02:25:00|203858|203708|203829.9|203679.9|203861.6|203711.6|203809.1|203659.1|520
1612146600000|2021-02-01 02:30:00|203828.6|203678.6|203913.5|203763.5|203927.9|203777.9|203784.2|203634.2|620
1612146900000|2021-02-01 02:35:00|203914.6|203764.6|203973.5|203823.5|204013.9|203863.9|203912.9|203762.9|561
1612147200000|2021-02-01 02:40:00|203979|203829|203870.7|203720.7|204013.5|203863.5|203841.3|203691.3|563
1612147500000|2021-02-01 02:45:00|203875|203725|203976.7|203826.7|203987.8|203837.8|203863|203713|563
1612147800000|2021-02-01 02:50:00|203976.2|203826.2|203914.2|203764.2|204005.3|203855.3|203875.3|203739.3|618
1612148100000|2021-02-01 02:55:00|203911.4|203761.4|203700.2|203550.2|203951.1|203801.7|203671.7|203521.7|624
1612148400000|2021-02-01 03:00:00|203701|203551|203770.7|203620.7|203778.9|203628.9|203665|203515|589
1612148700000|2021-02-01 03:05:00|203771.7|203621.7|203731.9|203581.9|203789.9|203639.9|203630.9|203480.9|581
1612149000000|2021-02-01 03:10:00|203733.6|203583.6|203716.4|203566.4|203788.8|203638.8|203660.9|203510.9|561
1612149300000|2021-02-01 03:15:00|203711.8|203561.8|203598.4|203448.4|203722.2|203572.2|203592.9|203442.9|482
1612149600000|2021-02-01 03:20:00|203598.1|203448.1|203636.6|203486.6|203678.4|203528.4|203579.6|203429.6|609
1612149900000|2021-02-01 03:25:00|203643.3|203493.3|203634.8|203484.8|203675|203525|203621.1|203471.1|564
1612150200000|2021-02-01 03:30:00|203635.2|203485.2|203593.8|203443.8|203680.1|203530.1|203592.2|203442.2|672
1612150500000|2021-02-01 03:35:00|203595.9|203445.9|203669.9|203519.9|203681.6|203531.6|203594.6|203444.6|564
1612150800000|2021-02-01 03:40:00|203668.8|203518.8|203595.3|203445.3|203671.9|203521.9|203586.9|203436.9|554
1612151100000|2021-02-01 03:45:00|203595.1|203445.1|203620.4|203470.4|203629.2|203479.2|203580.9|203430.9|544
1612151400000|2021-02-01 03:50:00|203621.4|203471.4|203623.1|203473.1|203656.4|203506.4|203590.4|203440.4|582
1612151700000|2021-02-01 03:55:00|203623.2|203473.2|203620.2|203470.2|203639.8|203489.8|203602.7|203452.7|543
1612152000000|2021-02-01 04:00:00|203619.5|203469.5|203611|203461|203637.7|203487.7|203601.6|203451.6|510
1612152300000|2021-02-01 04:05:00|203611.1|203461.1|203632.5|203482.5|203642.7|203492.7|203602.6|203452.6|501
1612152600000|2021-02-01 04:10:00|203632.9|203482.9|203626.6|203476.6|203640.5|203490.5|203603.7|203453.7|530
1612152900000|2021-02-01 04:15:00|203629.4|203479.4|203626.3|203476.3|203711.9|203561.9|203611.2|203461.2|537
1612153200000|2021-02-01 04:20:00|203625.6|203475.6|203563|203413|203625.6|203475.6|203560.7|203410.7|465
1612153500000|2021-02-01 04:25:00|203563.7|203413.7|203540.6|203390.6|203596.8|203446.8|203463.4|203313.4|530
1612153800000|2021-02-01 04:30:00|203539.5|203389.5|203554|203404|203583.5|203433.5|203535.5|203385.5|503
1612154100000|2021-02-01 04:35:00|203561.5|203411.5|203507.5|203357.5|203570.3|203420.3|203504.5|203354.5|423
1612154400000|2021-02-01 04:40:00|203505.5|203355.5|203480.9|203330.9|203528.8|203378.8|203438.3|203288.3|496
1612154700000|2021-02-01 04:45:00|203484.5|203334.5|203465.3|203315.3|203504.1|203354.1|203432.2|203282.2|522
1612155000000|2021-02-01 04:50:00|203465|203315|203493|203343|203505.7|203355.7|203441.9|203291.9|470
1612155300000|2021-02-01 04:55:00|203492.8|203342.8|203440.7|203290.7|203498.6|203348.6|203431|203281|431
1612155600000|2021-02-01 05:00:00|203439.4|203289.4|203378.4|203228.4|203447.4|203297.4|203342|203192|599
1612155900000|2021-02-01 05:05:00|203378.7|203228.7|203476.1|203326.1|203477.9|203327.9|203354.3|203204.3|568
1612156200000|2021-02-01 05:10:00|203476.7|203326.7|203443.9|203293.9|203486.2|203336.2|203393.6|203243.6|530
1612156500000|2021-02-01 05:15:00|203444.6|203294.6|203429.4|203279.4|203493.9|203343.9|203413.8|203263.8|558
1612156800000|2021-02-01 05:20:00|203428.9|203278.9|203445.1|203295.1|203456.4|203306.4|203408.9|203258.9|489
1612157100000|2021-02-01 05:25:00|203442.5|203292.5|203508.1|203358.1|203540.7|203390.7|203442.5|203292.5|516
1612157400000|2021-02-01 05:30:00|203514.5|203364.5|203407.4|203257.4|203519.1|203369.1|203384.3|203234.3|576
1612157700000|2021-02-01 05:35:00|203406.8|203256.8|203479.6|203329.6|203486.9|203336.9|203392.2|203242.2|571
1612158000000|2021-02-01 05:40:00|203481.7|203331.7|203440.7|203290.7|203489.8|203339.8|203425.2|203275.2|540
1612158300000|2021-02-01 05:45:00|203445.8|203295.8|203439.6|203289.6|203456.2|203306.2|203362.6|203212.6|540
1612158600000|2021-02-01 05:50:00|203446.2|203296.2|203219.7|203069.7|203446.5|203296.5|203214.1|203064.1|566
1612158900000|2021-02-01 05:55:00|203220.5|203070.5|203314.6|203164.6|203317.7|203167.7|203183.9|203033.9|640
1612159200000|2021-02-01 06:00:00|203312.6|203162.6|203458.6|203308.6|203475.9|203325.9|203311.2|203161.2|665
1612159500000|2021-02-01 06:05:00|203457.4|203307.4|203441.5|203291.5|203475.6|203325.6|203435.3|203285.3|460
1612159800000|2021-02-01 06:10:00|203442.2|203292.2|203377.2|203227.2|203489.7|203339.7|203367.8|203217.8|564
1612160100000|2021-02-01 06:15:00|203374.3|203224.3|203448.7|203298.7|203481.1|203331.1|203366.2|203216.2|502
1612160400000|2021-02-01 06:20:00|203449.6|203299.6|203423.8|203273.8|203478.1|203328.1|203403.6|203253.6|540
1612160700000|2021-02-01 06:25:00|203424|203274|203500.8|203350.8|203514.5|203364.5|203396.5|203246.5|551
1612161000000|2021-02-01 06:30:00|203507.9|203357.9|203525.7|203375.7|203535|203385|203472.1|203322.1|524
1612161300000|2021-02-01 06:35:00|203526|203376|203638.1|203488.1|203641.2|203491.2|203517.7|203367.7|551
1612161600000|2021-02-01 06:40:00|203639.9|203489.9|203622.5|203472.5|203731.5|203581.5|203604.5|203454.5|598
1612161900000|2021-02-01 06:45:00|203625.5|203475.5|203657.4|203507.4|203672.8|203522.8|203625.5|203475.5|511
1612162200000|2021-02-01 06:50:00|203649.3|203499.3|203641.8|203491.8|203657.1|203507.1|203592.3|203442.3|487
1612162500000|2021-02-01 06:55:00|203641.3|203491.3|203426.4|203276.4|203705.8|203555.8|203405.9|203255.9|619
1612162800000|2021-02-01 07:00:00|203442.9|203292.9|203563.5|203413.5|203600.5|203450.5|203336.4|203186.4|915
1612163100000|2021-02-01 07:05:00|203557.6|203407.6|203827.2|203677.2|203865.9|203715.9|203539.7|203389.7|916
1612163400000|2021-02-01 07:10:00|203824.7|203674.7|203960.2|203810.2|203981.4|203831.4|203791.3|203641.3|839
1612163700000|2021-02-01 07:15:00|203964.1|203814.1|203711.1|203561.1|204019.4|203869.4|203706.8|203556.8|905
1612164000000|2021-02-01 07:20:00|203714.8|203564.8|203740.6|203590.6|203853.6|203703.6|203685.2|203535.2|857
1612164300000|2021-02-01 07:25:00|203744.3|203594.3|203533|203383|203744.3|203594.3|203304|203154|858
1612164600000|2021-02-01 07:30:00|203528.4|203378.4|203283.9|203133.9|203533.5|203383.5|203234.8|203084.8|906
1612164900000|2021-02-01 07:35:00|203284.4|203134.4|203525.1|203375.1|203566.6|203416.6|203272.9|203122.9|934
1612165200000|2021-02-01 07:40:00|203524.2|203374.2|203614.9|203464.9|203646.9|203496.9|203477|203327|867
1612165500000|2021-02-01 07:45:00|203612.2|203462.2|203623.6|203473.6|203716.9|203566.9|203484|203334|862
1612165800000|2021-02-01 07:50:00|203622.6|203472.6|203696.8|203546.8|203781.2|203631.2|203622.6|203472.6|853
1612166100000|2021-02-01 07:55:00|203696.6|203546.6|203665.3|203515.3|203815.8|203665.8|203651.7|203501.7|832
1612166400000|2021-02-01 08:00:00|203662.4|203512.4|203817.6|203667.6|203977.2|203827.2|203617|203467|822
1612166700000|2021-02-01 08:05:00|203817.9|203667.9|203622.3|203472.3|203844.5|203694.5|203560.8|203410.8|783
1612167000000|2021-02-01 08:10:00|203603.9|203453.9|203531.1|203381.1|203608.5|203458.5|203466.9|203316.9|778
1612167300000|2021-02-01 08:15:00|203535.9|203385.9|203578.5|203428.5|203647|203497|203431.2|203281.2|762
1612167600000|2021-02-01 08:20:00|203576.8|203426.8|203790.9|203640.9|203794.4|203644.4|203543|203393|752
1612167900000|2021-02-01 08:25:00|203802.2|203652.2|204111.1|203961.1|204111.1|203961.1|203802.2|203652.2|748
1612168200000|2021-02-01 08:30:00|204109.5|203959.5|204053.8|203903.8|204149.4|203999.4|203860|203710|752
1612168500000|2021-02-01 08:35:00|204058.4|203908.4|203934.3|203784.3|204204.1|204054.1|203837.5|203687.5|873
1612168800000|2021-02-01 08:40:00|203933.7|203783.7|203781.1|203631.1|203942.2|203792.2|203753.6|203603.6|958
1612169100000|2021-02-01 08:45:00|203781|203631|203970.1|203820.1|203977.8|203827.8|203770.9|203620.9|854
1612169400000|2021-02-01 08:50:00|203968.3|203818.3|203795.5|203645.5|203972.3|203822.3|203766.1|203616.1|953
1612169700000|2021-02-01 08:55:00|203795.8|203645.8|204058.5|203908.5|204061.4|203911.4|203795.8|203645.8|997
1612170000000|2021-02-01 09:00:00|204057|203907|203909.4|203759.4|204107.3|203957.3|203877.3|203727.3|958
1612170300000|2021-02-01 09:05:00|203908.2|203758.2|203867.9|203717.9|204107.2|203957.2|203867.3|203717.3|938
1612170600000|2021-02-01 09:10:00|203867.6|203717.6|203739.5|203589.5|203883.2|203733.2|203671.9|203521.9|917
1612170900000|2021-02-01 09:15:00|203737|203587|203534.3|203384.3|203812.5|203662.5|203524.2|203374.2|929
1612171200000|2021-02-01 09:20:00|203533.8|203383.8|203512.3|203362.3|203574.2|203424.2|203327.6|203177.6|975
1612171500000|2021-02-01 09:25:00|203507.4|203357.4|203439.6|203289.6|203511.7|203361.7|203388.9|203238.9|899
1612171800000|2021-02-01 09:30:00|203437.7|203287.7|203280.6|203130.6|203440.7|203290.7|203248.4|203098.4|902
1612172100000|2021-02-01 09:35:00|203278.3|203128.3|203319.6|203169.6|203407.8|203257.8|203272.3|203122.3|941
1612172400000|2021-02-01 09:40:00|203345.2|203195.2|203383.3|203233.3|203390.9|203240.9|203291.3|203141.3|944
1612172700000|2021-02-01 09:45:00|203384.6|203234.6|203515.7|203365.7|203612.8|203462.8|203343.5|203193.5|945
1612173000000|2021-02-01 09:50:00|203517.6|203367.6|203610.5|203460.5|203678.5|203528.5|203499.6|203349.6|966
1612173300000|2021-02-01 09:55:00|203609.2|203459.2|203535|203385|203612|203462|203519.5|203369.5|840
1612173600000|2021-02-01 10:00:00|203534.6|203384.6|203584.7|203434.7|203635.2|203485.2|203476.2|203326.2|890
1612173900000|2021-02-01 10:05:00|203584.8|203434.8|203541.2|203391.2|203645.8|203495.8|203489.4|203339.4|926
1612174200000|2021-02-01 10:10:00|203537.4|203387.4|203632|203482|203636.9|203486.9|203498.2|203348.2|895
1612174500000|2021-02-01 10:15:00|203633.1|203483.1|203706.6|203556.6|203746|203596|203600.1|203450.1|964
1612174800000|2021-02-01 10:20:00|203705.8|203555.8|203760.6|203610.6|203772.6|203622.6|203623.5|203473.5|965
1612175100000|2021-02-01 10:25:00|203765.5|203615.5|203794.9|203644.9|203809|203659|203678.6|203528.6|970
1612175400000|2021-02-01 10:30:00|203795.3|203645.3|203836.3|203686.3|203896.7|203746.7|203759.3|203609.3|1017
1612175700000|2021-02-01 10:35:00|203838.7|203688.7|203916.5|203766.5|203957.3|203807.3|203788.6|203638.6|1011
1612176000000|2021-02-01 10:40:00|203915.5|203765.5|203962.3|203812.3|204011.5|203861.5|203891.1|203741.1|991
1612176300000|2021-02-01 10:45:00|203963|203813|203958.8|203808.8|204082.4|203932.4|203953.5|203803.5|967
1612176600000|2021-02-01 10:50:00|203963.6|203813.6|203852.7|203702.7|204009.8|203859.8|203851|203701|965
1612176900000|2021-02-01 10:55:00|203853.6|203703.6|203826.3|203676.3|203937.3|203787.3|203798.9|203648.9|994
1612177200000|2021-02-01 11:00:00|203825.1|203675.1|203766.7|203616.7|203825.2|203675.2|203640.4|203490.4|937
1612177500000|2021-02-01 11:05:00|203766.1|203616.1|203581.9|203431.9|203778.6|203628.6|203544.7|203394.7|830
1612177800000|2021-02-01 11:10:00|203585.2|203435.2|203417.1|203267.1|203650.8|203500.8|203391.2|203241.2|806
1612178100000|2021-02-01 11:15:00|203418.1|203268.1|203425.3|203275.3|203443.9|203293.9|203275.9|203125.9|800
1612178400000|2021-02-01 11:20:00|203425.2|203275.2|203405.7|203255.7|203426.1|203276.1|203254.6|203104.6|862
1612178700000|2021-02-01 11:25:00|203405.6|203255.6|203313.7|203163.7|203443|203293|203254.4|203104.4|950
1612179000000|2021-02-01 11:30:00|203308.4|203158.4|203330.5|203180.5|203378.6|203228.6|203253.1|203103.1|972
1612179300000|2021-02-01 11:35:00|203332.1|203182.1|203489.4|203339.4|203489.4|203339.4|203329.5|203179.5|870
1612179600000|2021-02-01 11:40:00|203483.4|203333.4|203465.4|203315.4|203603.8|203453.8|203465.4|203315.4|918
1612179900000|2021-02-01 11:45:00|203465.2|203315.2|203381.3|203231.3|203476.5|203326.5|203274.7|203124.7|953
1612180200000|2021-02-01 11:50:00|203390.4|203240.4|203296.2|203146.2|203390.5|203240.5|203160.3|203010.3|938
1612180500000|2021-02-01 11:55:00|203299.1|203149.1|203478.1|203328.1|203486.1|203349.8|203253.6|203103.6|874
1612180800000|2021-02-01 12:00:00|203480.8|203330.8|203309.9|203159.9|203481.2|203331.2|203245.3|203095.3|910
1612181100000|2021-02-01 12:05:00|203308|203158|203226.3|203076.3|203360.8|203210.8|203203.1|203053.1|927
1612181400000|2021-02-01 12:10:00|203225.9|203075.9|202895.8|202745.8|203246|203096|202895.3|202745.3|841
1612181700000|2021-02-01 12:15:00|202896.5|202746.5|202941.3|202791.3|202948.2|202798.2|202734.6|202584.6|892
1612182000000|2021-02-01 12:20:00|202946.8|202796.8|203073.7|202923.7|203085.8|202935.8|202922.6|202772.6|744
1612182300000|2021-02-01 12:25:00|203072.7|202922.7|203210.3|203060.3|203216.8|203066.8|203045.2|202895.2|912
1612182600000|2021-02-01 12:30:00|203206.9|203056.9|203454.9|203304.9|203570.4|203420.4|203154.4|203004.4|946
1612182900000|2021-02-01 12:35:00|203459.8|203309.8|203344.2|203194.2|203473.5|203323.5|203309.7|203159.7|826
1612183200000|2021-02-01 12:40:00|203347.6|203197.6|203073.2|202923.2|203375.6|203225.6|203021.1|202871.1|883
1612183500000|2021-02-01 12:45:00|203071.3|202921.3|203005.4|202855.4|203164.5|203014.5|202979.7|202829.7|917
1612183800000|2021-02-01 12:50:00|203005.5|202855.5|202862.4|202712.4|203021.1|202871.1|202830.7|202680.7|880
1612184100000|2021-02-01 12:55:00|202861.1|202711.1|203052.9|202902.9|203152|203002|202827.9|202677.9|1001
1612184400000|2021-02-01 13:00:00|203053.1|202903.1|203001.6|202851.6|203060.5|202910.5|202957.4|202807.4|996
1612184700000|2021-02-01 13:05:00|202999.5|202849.5|202841.6|202691.6|203027.6|202877.6|202836.8|202686.8|988
1612185000000|2021-02-01 13:10:00|202839.4|202689.4|202944.6|202794.6|203036.2|202886.2|202836.6|202686.6|987
1612185300000|2021-02-01 13:15:00|202943|202793|202912.8|202762.8|202996.9|202846.9|202831.1|202707.7|931
1612185600000|2021-02-01 13:20:00|202926.9|202776.9|203171.7|203021.7|203212.7|203062.7|202896.6|202746.6|986
1612185900000|2021-02-01 13:25:00|203173|203023|203532.2|203382.2|203542.5|203392.5|203168.4|203018.4|967
1612186200000|2021-02-01 13:30:00|203533.3|203383.3|203365.9|203215.9|203653.5|203503.5|203325.8|203175.8|978
1612186500000|2021-02-01 13:35:00|203363.1|203213.1|203269.9|203119.9|203440.6|203306.3|203269.2|203119.2|905
1612186800000|2021-02-01 13:40:00|203268.3|203118.3|203183.2|203033.2|203325.5|203175.5|203147.8|202997.8|927
1612187100000|2021-02-01 13:45:00|203181.6|203031.6|203476.3|203326.3|203496.4|203346.4|203110.3|202960.3|925
1612187400000|2021-02-01 13:50:00|203477.1|203327.1|203620.3|203470.3|203658.7|203508.7|203292.1|203142.1|962
1612187700000|2021-02-01 13:55:00|203625.7|203475.7|203545.5|203395.5|203651.3|203501.3|203494.5|203344.5|916
1612188000000|2021-02-01 14:00:00|203546.1|203396.1|203421.5|203271.5|203559.4|203409.4|203339.5|203234.1|997
1612188300000|2021-02-01 14:05:00|203420.3|203270.3|203726|203576|203735.4|203585.4|203409.2|203259.2|938
1612188600000|2021-02-01 14:10:00|203726.6|203576.6|203470|203320|203768.2|203618.2|203439.5|203289.5|891
1612188900000|2021-02-01 14:15:00|203469.5|203319.5|203322.5|203172.5|203491.7|203381|203281.8|203172.5|872
1612189200000|2021-02-01 14:20:00|203323.7|203173.7|203327.3|203177.3|203414.6|203264.6|203250.1|203100.1|946
1612189500000|2021-02-01 14:25:00|203332|203182|203482.4|203332.4|203495.6|203345.6|203288.3|203138.3|713
1612189800000|2021-02-01 14:30:00|203482.6|203332.6|203771.2|203621.2|203836.9|203686.9|203416.5|203266.5|837
1612190100000|2021-02-01 14:35:00|203770.9|203620.9|203856.6|203706.6|203868.4|203718.4|203584.8|203434.8|840
1612190400000|2021-02-01 14:40:00|203867.5|203717.5|203880|203730|203900.5|203750.5|203731.5|203581.5|784
1612190700000|2021-02-01 14:45:00|203878.7|203728.7|204093.8|203943.8|204136.5|203986.5|203830.7|203680.7|823
1612191000000|2021-02-01 14:50:00|204091|203941|204268.9|204118.9|204327.9|204177.9|203932|203796.9|836
1612191300000|2021-02-01 14:55:00|204273.2|204123.2|204085|203935|204274.6|204124.6|203972.5|203822.5|766
1612191600000|2021-02-01 15:00:00|204071.8|203921.8|204196.4|204046.4|204241.7|204091.7|204006|203856|828
1612191900000|2021-02-01 15:05:00|204196.8|204046.8|204434|204284|204445.9|204295.9|204130.5|203980.5|901
1612192200000|2021-02-01 15:10:00|204411.5|204261.5|204199|204049|204421.5|204271.5|204145.8|203995.8|1115
1612192500000|2021-02-01 15:15:00|204198.5|204048.5|203993.9|203843.9|204242.5|204108.1|203989.1|203839.1|1072
1612192800000|2021-02-01 15:20:00|203991.7|203841.7|203784.5|203634.5|204047.6|203897.6|203734.1|203630.5|1098
1612193100000|2021-02-01 15:25:00|203783.7|203633.7|203888.3|203738.3|203888.3|203738.3|203673.3|203529.4|1127
1612193400000|2021-02-01 15:30:00|203890|203740|203957.1|203807.1|203968.1|203829.8|203768.4|203618.4|1071
1612193700000|2021-02-01 15:35:00|203958|203808|204057.4|203907.4|204227.6|204077.6|203916|203796.8|1116
1612194000000|2021-02-01 15:40:00|204059.2|203909.2|203992|203842|204239|204089|203962|203812|1113
1612194300000|2021-02-01 15:45:00|203994.3|203844.3|204434.3|204284.3|204437.4|204287.4|203947.7|203797.7|1100
1612194600000|2021-02-01 15:50:00|204437|204287|204775.4|204625.4|204819.1|204691.4|204419.4|204269.4|1092
1612194900000|2021-02-01 15:55:00|204779.7|204629.7|204763.3|204613.3|204965.6|204815.6|204694.4|204544.4|1107
1612195200000|2021-02-01 16:00:00|204773|204623|204786.4|204636.4|204878.6|204760.1|204726.9|204604.8|1092
1612195500000|2021-02-01 16:05:00|204787.2|204637.2|204468.9|204318.9|204818.7|204717.6|204414.8|204264.8|1056
1612195800000|2021-02-01 16:10:00|204467.5|204317.5|204171.5|204021.5|204481.1|204331.1|204135.4|203985.4|1022
1612196100000|2021-02-01 16:15:00|204168.4|204018.4|203901.2|203751.2|204224.7|204074.7|203806.8|203695.9|1029
1612196400000|2021-02-01 16:20:00|203897.5|203747.5|203736.8|203586.8|203897.5|203747.5|203721.5|203571.5|1015
1612196700000|2021-02-01 16:25:00|203735.8|203585.8|203793.3|203643.3|203798.3|203666.9|203632|203529.3|976
1612197000000|2021-02-01 16:30:00|203793.6|203643.6|203922.4|203772.4|203946.6|203798.1|203782.1|203632.1|1063
1612197300000|2021-02-01 16:35:00|203921.3|203771.3|203778.5|203628.5|203937.5|203787.5|203734.9|203628|997
1612197600000|2021-02-01 16:40:00|203776|203626|203493.7|203343.7|203791.1|203641.1|203443.4|203293.4|1045
1612197900000|2021-02-01 16:45:00|203487.7|203337.7|203597.3|203447.3|203639.6|203495.6|203399.9|203249.9|983
1612198200000|2021-02-01 16:50:00|203596.3|203446.3|203428.7|203278.7|203689.3|203539.3|203345.8|203195.8|976
1612198500000|2021-02-01 16:55:00|203440.4|203290.4|203712.4|203562.4|203715.1|203565.1|203412|203270.2|952
1612198800000|2021-02-01 17:00:00|203712.9|203562.9|203614.6|203464.6|203714.1|203564.1|203520.3|203370.3|1021
1612199100000|2021-02-01 17:05:00|203604.3|203454.3|203693.5|203543.5|203697|203547|203506.6|203356.6|887
1612199400000|2021-02-01 17:10:00|203690.5|203540.5|203699.7|203549.7|203724.2|203574.2|203653.1|203503.1|844
1612199700000|2021-02-01 17:15:00|203698.6|203548.6|203792.5|203642.5|203797.5|203669.3|203664.8|203514.8|853
1612200000000|2021-02-01 17:20:00|203792.1|203642.1|203904.5|203754.5|203943.9|203793.9|203666.1|203559.8|898
1612200300000|2021-02-01 17:25:00|203901.1|203751.1|203936.4|203786.4|204037.3|203887.3|203885.7|203735.7|775
1612200600000|2021-02-01 17:30:00|203935|203785|203902.6|203752.6|203940.2|203790.2|203802.8|203652.8|879
1612200900000|2021-02-01 17:35:00|203902.9|203752.9|204152.4|204002.4|204169.7|204019.7|203866|203730.8|872
1612201200000|2021-02-01 17:40:00|204152.7|204002.7|204262.9|204112.9|204265.6|204115.6|203933.7|203783.7|890
1612201500000|2021-02-01 17:45:00|204263.6|204113.6|204188.3|204038.3|204294.8|204152.7|204128.5|204030.4|871
1612201800000|2021-02-01 17:50:00|204189.1|204039.1|204264.6|204114.6|204271.7|204147.9|204153.1|204023.9|839
1612202100000|2021-02-01 17:55:00|204270.5|204120.5|204111.9|203961.9|204301.4|204198.2|204106.3|203956.3|833
1612202400000|2021-02-01 18:00:00|204112.8|203962.8|204292.8|204142.8|204297.1|204170.7|204101.1|203951.1|857
1612202700000|2021-02-01 18:05:00|204293|204143|204306.4|204156.4|204359.3|204236.9|204269.8|204138.4|878
1612203000000|2021-02-01 18:10:00|204306.7|204156.7|204183.4|204033.4|204345.2|204195.2|204139.5|204023.2|823
1612203300000|2021-02-01 18:15:00|204183.9|204033.9|203972.9|203822.9|204183.9|204033.9|203965|203815|928
1612203600000|2021-02-01 18:20:00|203970.5|203820.5|203956.5|203806.5|203970.5|203820.5|203847.9|203720|723
1612203900000|2021-02-01 18:25:00|203955.5|203805.5|203786.3|203636.3|203955.5|203805.5|203770.2|203630.9|717
1612204200000|2021-02-01 18:30:00|203787.2|203637.2|203746.3|203596.3|203787.2|203655.6|203689.8|203539.8|816
1612204500000|2021-02-01 18:35:00|203745.7|203595.7|203891.5|203741.5|204020.7|203870.7|203700.9|203583.8|885
1612204800000|2021-02-01 18:40:00|203891.3|203741.3|203896|203746|203947.7|203797.7|203880.4|203730.4|912
1612205100000|2021-02-01 18:45:00|203888|203738|203817.9|203667.9|203888|203738|203791|203641|889
1612205400000|2021-02-01 18:50:00|203820|203670|203800.4|203650.4|203820.5|203670.5|203752.1|203602.1|894
1612205700000|2021-02-01 18:55:00|203793.3|203643.3|203805.6|203655.6|203867.2|203754.6|203785.3|203635.3|911
1612206000000|2021-02-01 19:00:00|203803.8|203653.8|203786.2|203636.2|203856.3|203706.3|203783.4|203633.4|811
1612206300000|2021-02-01 19:05:00|203786.3|203636.3|203763.8|203613.8|203795.8|203689.5|203718.4|203595.2|838
1612206600000|2021-02-01 19:10:00|203762.5|203612.5|203778.4|203628.4|203793.5|203662.5|203700.6|203593.4|773
1612206900000|2021-02-01 19:15:00|203778.2|203628.2|203720.7|203570.7|203780.7|203630.7|203695.2|203545.2|669
1612207200000|2021-02-01 19:20:00|203721.9|203571.9|203715.4|203565.4|203737.1|203587.1|203710.6|203560.6|584
1612207500000|2021-02-01 19:25:00|203717.5|203567.5|203628.2|203478.2|203723.1|203598.3|203620.8|203470.8|641
1612207800000|2021-02-01 19:30:00|203622.7|203472.7|203539.9|203389.9|203636.5|203486.5|203489.8|203385.8|834
1612208100000|2021-02-01 19:35:00|203540.6|203390.6|203504.8|203354.8|203547.5|203397.5|203419.3|203269.3|783
1612208400000|2021-02-01 19:40:00|203502.4|203352.4|203546.8|203396.8|203616.3|203488.5|203480.5|203330.5|779
1612208700000|2021-02-01 19:45:00|203548.9|203398.9|203609.2|203459.2|203637.2|203512.7|203534.3|203384.3|775
1612209000000|2021-02-01 19:50:00|203609.7|203459.7|203589.3|203439.3|203624.5|203489.5|203495.1|203366|788
1612209300000|2021-02-01 19:55:00|203588.9|203438.9|203644.1|203494.1|203747.6|203597.6|203563.5|203413.5|1121
1612209600000|2021-02-01 20:00:00|203645.6|203495.6|203807.6|203657.6|203818.2|203668.2|203637.7|203487.7|908
1612209900000|2021-02-01 20:05:00|203807|203657|203842.2|203692.2|203922.6|203772.6|203803|203653|876
1612210200000|2021-02-01 20:10:00|203841.7|203691.7|203947.2|203797.2|204048.7|203898.7|203836.2|203686.2|877
1612210500000|2021-02-01 20:15:00|203946.6|203796.6|203808.1|203658.1|203958.7|203808.7|203804.4|203654.4|848
1612210800000|2021-02-01 20:20:00|203807.4|203657.4|203909.9|203759.9|203921.5|203771.5|203785.8|203635.8|844
1612211100000|2021-02-01 20:25:00|203907.8|203757.8|204135|203985|204147.8|203997.8|203879|203729|850
1612211400000|2021-02-01 20:30:00|204130.3|203980.3|204004.6|203854.6|204179.1|204029.1|203984.2|203834.2|842
1612211700000|2021-02-01 20:35:00|204004.4|203854.4|204007.6|203857.6|204067.4|203917.4|203987.2|203837.2|804
1612212000000|2021-02-01 20:40:00|204008.3|203858.3|203895.2|203745.2|204019.3|203869.3|203846.7|203696.7|820
1612212300000|2021-02-01 20:45:00|203898.6|203748.6|203892.7|203742.7|203919.3|203769.3|203842.1|203692.1|836
1612212600000|2021-02-01 20:50:00|203910.7|203760.7|203836.3|203686.3|203928.5|203778.5|203782.8|203632.8|860
1612212900000|2021-02-01 20:55:00|203846.7|203696.7|203924.3|203774.3|203927.7|203777.7|203836.8|203686.8|888
1612213200000|2021-02-01 21:00:00|203925.8|203775.8|204032.4|203882.4|204033.4|203883.4|203849|203699|767
1612213500000|2021-02-01 21:05:00|204028.2|203878.2|204029.5|203879.5|204105|203955|203981.1|203831.1|629
1612213800000|2021-02-01 21:10:00|204027|203877|204039.2|203889.2|204051.6|203901.6|204004.2|203854.2|563
1612214100000|2021-02-01 21:15:00|204045|203895|203978.1|203828.1|204045.5|203909.9|203950.1|203823.5|403
1612214400000|2021-02-01 21:20:00|203976.9|203826.9|203965.7|203815.7|203990.8|203840.8|203947.6|203797.6|426
1612214700000|2021-02-01 21:25:00|203949|203799|203982.1|203832.1|203993.8|203843.8|203947.5|203797.5|382
1612215000000|2021-02-01 21:30:00|203983.4|203833.4|203946.6|203796.6|203985.3|203835.3|203937.3|203787.3|504
1612215300000|2021-02-01 21:35:00|203945.9|203795.9|203969.5|203819.5|203981.9|203831.9|203922.8|203772.8|511
1612215600000|2021-02-01 21:40:00|203975.4|203825.4|203984.2|203834.2|203989.9|203839.9|203962.3|203812.3|457
1612215900000|2021-02-01 21:45:00|203985.4|203835.4|203941.5|203791.5|204006|203856|203930.3|203780.3|428
1612216200000|2021-02-01 21:50:00|203945.1|203795.1|204028.6|203878.6|204033.4|203883.4|203920.7|203770.7|409
1612216500000|2021-02-01 21:55:00|204025.8|203875.8|203888.5|203738.5|204043.1|203893.1|203876.5|203640.1|597
1612216800000|2021-02-01 22:00:00|203968.5|203649.5|203965.9|203646.9|204011.2|203692.2|203919|203600|27
1612217100000|2021-02-01 22:05:00|204026.3|203707.3|203623.4|203304.4|204026.3|203707.3|203554|203235|231
1612217400000|2021-02-01 22:10:00|203626.3|203307.3|203643.2|203324.2|203695.9|203376.9|203589.3|203270.3|183
1612217700000|2021-02-01 22:15:00|203643.3|203324.3|203603.2|203284.2|203733.5|203414.5|203575.2|203256.2|198
1612218000000|2021-02-01 22:20:00|203603.4|203284.4|203624.7|203305.7|203643.7|203324.7|203578|203259|115
1612218300000|2021-02-01 22:25:00|203625.9|203306.9|203572.4|203253.4|203723.3|203404.3|203567.5|203248.5|161
1612218600000|2021-02-01 22:30:00|203630|203311|203652.8|203333.8|203698.3|203379.3|203589|203270|303
1612218900000|2021-02-01 22:35:00|203654.9|203335.9|203686.2|203367.2|203745.2|203426.2|203612.3|203293.3|364
1612219200000|2021-02-01 22:40:00|203678.7|203359.7|203655.8|203336.8|203680.8|203361.8|203595.9|203276.9|262
1612219500000|2021-02-01 22:45:00|203683.2|203364.2|203665.3|203346.3|203766|203447|203643.4|203324.4|266
1612219800000|2021-02-01 22:50:00|203665.4|203346.4|203653.7|203334.7|203679.7|203360.7|203588.8|203269.8|299
1612220100000|2021-02-01 22:55:00|203655.6|203336.6|203643.2|203324.2|203674.3|203355.3|203615.1|203296.1|298
1612220400000|2021-02-01 23:00:00|203741.2|203422.2|203785.1|203466.1|203927.7|203608.7|203662.5|203343.5|680
1612220700000|2021-02-01 23:05:00|203788.5|203469.5|203728.3|203578.3|203879.1|203634.2|203703.2|203410.3|590
1612221000000|2021-02-01 23:10:00|203721.7|203571.7|203736.3|203586.3|203843|203612.6|203694.5|203483.9|415
1612221300000|2021-02-01 23:15:00|203738.6|203588.6|203756.1|203606.1|203858.2|203626.1|203706.9|203480.4|429
1612221600000|2021-02-01 23:20:00|203750.1|203600.1|203779|203504.4|203833.2|203627.7|203686.4|203464.7|514
1612221900000|2021-02-01 23:25:00|203771.7|203508.5|203739.5|203589.5|203847.3|203601.5|203697.7|203428.5|590
1612222200000|2021-02-01 23:30:00|203739.7|203589.7|203719.5|203569.5|203778.9|203601.8|203702.4|203528.1|522
1612222500000|2021-02-01 23:35:00|203715.1|203565.1|203788.1|203638.1|203790.5|203640.5|203714.7|203564.7|409
1612222800000|2021-02-01 23:40:00|203778.7|203628.7|203753.3|203603.3|203778.7|203628.7|203706.6|203556.6|493
1612223100000|2021-02-01 23:45:00|203754.8|203604.8|203765.9|203615.9|203781.1|203631.1|203721.7|203571.7|521
1612223400000|2021-02-01 23:50:00|203765.5|203615.5|203784.1|203634.1|203785.5|203635.5|203743.2|203593.2|479
1612223700000|2021-02-01 23:55:00|203784.4|203634.4|203790.3|203640.3|203813.9|203663.9|203772.8|203622.8|481
1612224000000|2021-02-02 00:00:00|203789.1|203639.1|203851.3|203701.3|203874.7|203724.7|203789.1|203639.1|658
1612224300000|2021-02-02 00:05:00|203850.7|203700.7|203769.6|203619.6|203885.5|203735.5|203749.3|203599.3|509
1612224600000|2021-02-02 00:10:00|203771.4|203621.4|203907.1|203757.1|203975.9|203825.9|203768.4|203618.4|696
1612224900000|2021-02-02 00:15:00|203907.2|203757.2|203845.7|203695.7|203948.7|203798.7|203821.1|203671.1|648
1612225200000|2021-02-02 00:20:00|203847.1|203697.1|203865.8|203715.8|203915.5|203765.5|203825.4|203675.4|595
1612225500000|2021-02-02 00:25:00|203865.9|203715.9|203854.3|203704.3|203872.7|203722.7|203784|203634|645
1612225800000|2021-02-02 00:30:00|203856|203706|203830.7|203680.7|203878.8|203728.8|203776.1|203626.1|629
1612226100000|2021-02-02 00:35:00|203829.8|203679.8|203827.6|203677.6|203838.9|203688.9|203794.8|203644.8|467
1612226400000|2021-02-02 00:40:00|203824.1|203674.1|203745.8|203595.8|203912.9|203762.9|203729.9|203579.9|614
1612226700000|2021-02-02 00:45:00|203740.9|203590.9|203738.1|203588.1|203791.4|203641.4|203694.1|203544.1|551
1612227000000|2021-02-02 00:50:00|203737.9|203587.9|203774.8|203624.8|203780.5|203630.5|203691.4|203541.4|716
1612227300000|2021-02-02 00:55:00|203774.9|203624.9|203637|203487|203784.2|203634.2|203634.3|203484.3|593
1612227600000|2021-02-02 01:00:00|203632.6|203482.6|203572.8|203422.8|203661.3|203511.3|203480.6|203330.6|726
1612227900000|2021-02-02 01:05:00|203573|203423|203449.9|203299.9|203573|203423|203443|203293|711
1612228200000|2021-02-02 01:10:00|203453.6|203303.6|203329.9|203179.9|203454.8|203304.8|203297.2|203147.2|829
1612228500000|2021-02-02 01:15:00|203331.5|203181.5|203148.3|202998.3|203337.2|203187.2|203100.2|202950.2|905
1612228800000|2021-02-02 01:20:00|203149|202999|202956.8|202806.8|203161.6|203011.6|202944.6|202794.6|863
1612229100000|2021-02-02 01:25:00|202959.8|202809.8|203064.9|202914.9|203105.9|202955.9|202937.7|202787.7|848
1612229400000|2021-02-02 01:30:00|203065.4|202915.4|203087.1|202937.1|203138.9|202988.9|203035.8|202885.8|812
1612229700000|2021-02-02 01:35:00|203086.8|202936.8|203007.7|202857.7|203097.9|202947.9|203007.7|202857.7|638
1612230000000|2021-02-02 01:40:00|203011.5|202861.5|202968.1|202818.1|203011.7|202861.7|202909.8|202759.8|696
1612230300000|2021-02-02 01:45:00|202962.7|202812.7|203115.6|202965.6|203121.6|202971.6|202959.7|202809.7|727
1612230600000|2021-02-02 01:50:00|203117.1|202967.1|202947.4|202797.4|203162|203012|202900.2|202750.2|873
1612230900000|2021-02-02 01:55:00|202947.3|202797.3|203003.4|202853.4|203010.5|202860.5|202872.3|202722.3|715
1612231200000|2021-02-02 02:00:00|203004.6|202854.6|202923.2|202773.2|203019.7|202869.7|202908.5|202758.5|825
1612231500000|2021-02-02 02:05:00|202923.1|202773.1|202890|202740|203024.8|202874.8|202885.4|202735.4|667
1612231800000|2021-02-02 02:10:00|202884.6|202734.6|203043.7|202893.7|203055.9|202905.9|202884.6|202734.6|540
1612232100000|2021-02-02 02:15:00|203041.1|202891.1|202946.3|202796.3|203049.9|202899.9|202946.2|202796.2|763
1612232400000|2021-02-02 02:20:00|202946.7|202796.7|202914.4|202764.4|202965.5|202815.5|202891.5|202741.5|740
1612232700000|2021-02-02 02:25:00|202925.7|202775.7|202952.5|202802.5|202956.9|202806.9|202888.4|202738.4|618
1612233000000|2021-02-02 02:30:00|202952.3|202802.3|202910.4|202760.4|202952.3|202802.3|202870.5|202720.5|744
1612233300000|2021-02-02 02:35:00|202907.6|202757.6|202812.8|202662.8|202910|202760|202747.8|202597.8|706
1612233600000|2021-02-02 02:40:00|202811.9|202661.9|202812.2|202662.2|202862.1|202712.1|202807.4|202657.4|686
1612233900000|2021-02-02 02:45:00|202811.5|202661.5|202779.6|202629.6|202811.5|202661.5|202775.3|202625.3|721
1612234200000|2021-02-02 02:50:00|202781.2|202631.2|202790.7|202640.7|202822.4|202672.4|202758|202608|682
1612234500000|2021-02-02 02:55:00|202791|202641|202803.2|202653.2|202824.6|202674.6|202749|202599|656
1612234800000|2021-02-02 03:00:00|202803|202653|202891.1|202741.1|202929.1|202779.1|202788.4|202638.4|771
1612235100000|2021-02-02 03:05:00|202891.2|202741.2|202883.9|202733.9|202903.7|202753.7|202855.5|202705.5|661
1612235400000|2021-02-02 03:10:00|202885.9|202735.9|202848.9|202698.9|202890.5|202740.5|202838.7|202688.7|672
1612235700000|2021-02-02 03:15:00|202849.1|202699.1|202836.3|202686.3|202852.5|202702.5|202803.5|202653.5|587
1612236000000|2021-02-02 03:20:00|202836.6|202686.6|202820.4|202670.4|202838.9|202688.9|202776.9|202626.9|704
1612236300000|2021-02-02 03:25:00|202818.8|202668.8|202776.4|202626.4|202827.7|202677.7|202633.4|202483.4|826
1612236600000|2021-02-02 03:30:00|202777.6|202627.6|202854.3|202704.3|202959.4|202809.4|202681.5|202531.5|996
1612236900000|2021-02-02 03:35:00|202853.2|202703.2|202814.2|202664.2|202932.2|202782.2|202799.5|202649.5|750
1612237200000|2021-02-02 03:40:00|202816.2|202666.2|202909.5|202759.5|202963.5|202813.5|202814.1|202664.1|792
1612237500000|2021-02-02 03:45:00|202908.9|202758.9|202873.6|202723.6|202951.8|202801.8|202873.6|202723.6|749
1612237800000|2021-02-02 03:50:00|202873.8|202723.8|202894|202744|202909.5|202759.5|202841.4|202691.4|698
1612238100000|2021-02-02 03:55:00|202894.7|202744.7|202927.1|202777.1|202960.8|202810.8|202894.6|202744.6|799
1612238400000|2021-02-02 04:00:00|202935.3|202785.3|203057.8|202907.8|203062.4|202912.4|202923.7|202773.7|736
1612238700000|2021-02-02 04:05:00|203056.6|202906.6|203118.7|202968.7|203129|202979|203033.2|202883.2|725
1612239000000|2021-02-02 04:10:00|203119.8|202969.8|203018.2|202868.2|203123.6|202973.6|203010.6|202860.6|571
1612239300000|2021-02-02 04:15:00|203015.7|202865.7|202979.6|202829.6|203025.5|202885|202935|202822.6|437
1612239600000|2021-02-02 04:20:00|202979.7|202829.7|203043|202893|203043.3|202893.3|202906|202756|565
1612239900000|2021-02-02 04:25:00|203041.7|202891.7|203008.1|202858.1|203078.5|202928.5|203004.3|202854.3|558
1612240200000|2021-02-02 04:30:00|203011|202861|203035.9|202885.9|203057.9|202907.9|202943.9|202793.9|589
1612240500000|2021-02-02 04:35:00|203036.1|202886.1|203053.9|202903.9|203087.5|202937.5|203010.3|202860.3|555
1612240800000|2021-02-02 04:40:00|203053.8|202903.8|203138|202988|203150.3|203000.3|203049.3|202899.3|641
1612241100000|2021-02-02 04:45:00|203139|202989|203099.6|202949.6|203152.1|203002.1|203068.9|202918.9|664
1612241400000|2021-02-02 04:50:00|203099.7|202949.7|203006.3|202856.3|203112.3|202962.3|202996.8|202846.8|593
1612241700000|2021-02-02 04:55:00|203005.7|202855.7|203058.4|202908.4|203059.7|202909.7|202994.5|202844.5|517
1612242000000|2021-02-02 05:00:00|203058|202908|203002.3|202852.3|203084|202934|202996.8|202846.8|705
1612242300000|2021-02-02 05:05:00|203001.4|202851.4|203012.8|202862.8|203058.3|202908.3|202983.5|202833.5|645
1612242600000|2021-02-02 05:10:00|203014.2|202864.2|203023.7|202873.7|203027.8|202877.8|202987.5|202837.5|541
1612242900000|2021-02-02 05:15:00|203027.4|202877.4|203082.1|202932.1|203101.8|202951.8|203027|202877|711
1612243200000|2021-02-02 05:20:00|203081.7|202931.7|202979.4|202829.4|203083.3|202933.3|202973.1|202823.1|711
1612243500000|2021-02-02 05:25:00|202981.8|202831.8|203026|202876|203063.6|202913.6|202976.8|202826.8|671
1612243800000|2021-02-02 05:30:00|203025.5|202875.5|202900.7|202750.7|203042.8|202892.8|202888.3|202738.3|741
1612244100000|2021-02-02 05:35:00|202899.7|202749.7|202971|202821|202971.7|202821.7|202888.6|202738.6|610
1612244400000|2021-02-02 05:40:00|202972|202822|203012.2|202862.2|203020.6|202870.6|202949|202799|547
1612244700000|2021-02-02 05:45:00|203011.9|202861.9|203036.2|202886.2|203051.3|202901.3|202991.3|202841.3|612
1612245000000|2021-02-02 05:50:00|203036.7|202886.7|202954.2|202804.2|203040|202890|202930.7|202780.7|628
1612245300000|2021-02-02 05:55:00|202952.5|202802.5|202851.9|202701.9|202963.7|202813.7|202845.6|202695.6|611
1612245600000|2021-02-02 06:00:00|202855.3|202705.3|202949.1|202799.1|202963.3|202813.3|202841|202691|673
1612245900000|2021-02-02 06:05:00|202949|202799|202988.2|202838.2|203005.3|202855.3|202918.3|202768.3|595
1612246200000|2021-02-02 06:10:00|202989|202839|202975.7|202825.7|202989.4|202839.4|202938.7|202788.7|551
1612246500000|2021-02-02 06:15:00|202975|202825|203148.3|202998.3|203169.8|203019.8|202962.3|202812.3|684
1612246800000|2021-02-02 06:20:00|203143.4|202993.4|203217.6|203067.6|203224|203074|203137.8|202987.8|620
1612247100000|2021-02-02 06:25:00|203216|203066|203285.3|203135.3|203291.7|203141.7|203185|203035|583
1612247400000|2021-02-02 06:30:00|203284.7|203134.7|203303.1|203153.1|203378.4|203228.4|203274|203124|690
1612247700000|2021-02-02 06:35:00|203303.9|203153.9|203343.3|203193.3|203403.3|203253.3|203291.2|203141.2|640
1612248000000|2021-02-02 06:40:00|203341.3|203191.3|203253.2|203103.2|203348.4|203198.4|203213.7|203063.7|659
1612248300000|2021-02-02 06:45:00|203250.7|203100.7|203150.4|203000.4|203250.7|203100.7|203145.3|202995.3|660
1612248600000|2021-02-02 06:50:00|203150.9|203000.9|203160.6|203010.6|203161.4|203011.4|203082.6|202932.6|679
1612248900000|2021-02-02 06:55:00|203161.2|203011.2|203074.4|202924.4|203161.9|203011.9|203069|202919|671
1612249200000|2021-02-02 07:00:00|203070.9|202920.9|203162.5|203012.5|203243.2|203093.2|203020.6|202870.6|849
1612249500000|2021-02-02 07:05:00|203157.6|203007.6|203044.1|202894.1|203185.9|203035.9|203018.8|202868.8|785
1612249800000|2021-02-02 07:10:00|203044.9|202894.9|203126.6|202976.6|203131|202981|203014.9|202864.9|817
1612250100000|2021-02-02 07:15:00|203126.5|202976.5|203313.4|203163.4|203314.2|203164.2|203126.5|202976.5|859
1612250400000|2021-02-02 07:20:00|203316.9|203166.9|203363.2|203213.2|203413.7|203263.7|203314.7|203164.7|852
1612250700000|2021-02-02 07:25:00|203363.1|203213.1|203328.8|203178.8|203446|203296|203285.4|203135.4|880
1612251000000|2021-02-02 07:30:00|203327.6|203177.6|203264.5|203114.5|203350|203200|203249.2|203099.2|905
1612251300000|2021-02-02 07:35:00|203257.4|203107.4|202792.9|202642.9|203271.9|203121.9|202752.8|202602.8|881
1612251600000|2021-02-02 07:40:00|202786.1|202636.1|202731.5|202581.5|202786.1|202636.1|202585.3|202435.3|767
1612251900000|2021-02-02 07:45:00|202732.9|202582.9|202682.9|202532.9|202822.9|202672.9|202674.9|202524.9|846
1612252200000|2021-02-02 07:50:00|202670|202520|202764.9|202614.9|202769.1|202619.1|202643.1|202493.1|831
1612252500000|2021-02-02 07:55:00|202764.6|202614.6|202770.5|202620.5|202864.4|202714.4|202710.4|202560.4|863
1612252800000|2021-02-02 08:00:00|202771.7|202621.7|202612.8|202462.8|202886|202736|202612.8|202462.8|794
1612253100000|2021-02-02 08:05:00|202615|202465|202562.5|202412.5|202702.1|202552.1|202438.6|202288.6|817
1612253400000|2021-02-02 08:10:00|202562.9|202412.9|202332.4|202182.4|202699.6|202549.6|202322.4|202172.4|777
1612253700000|2021-02-02 08:15:00|202331.9|202181.9|201974.6|201824.6|202371.1|202221.1|201948.5|201798.5|772
1612254000000|2021-02-02 08:20:00|201972.2|201822.2|202124.4|201974.4|202245|202095|201937.9|201787.9|783
1612254300000|2021-02-02 08:25:00|202125.3|201975.3|202273.8|202123.8|202275.9|202125.9|202122.3|201972.3|895
1612254600000|2021-02-02 08:30:00|202274.4|202124.4|202388.4|202238.4|202391.8|202241.8|202188.4|202038.4|970
1612254900000|2021-02-02 08:35:00|202390.8|202240.8|202461.8|202311.8|202599.5|202449.5|202390.2|202240.2|996
1612255200000|2021-02-02 08:40:00|202461.9|202311.9|202545|202395|202560.8|202410.8|202368.3|202218.3|943
1612255500000|2021-02-02 08:45:00|202544.8|202394.8|202684.2|202534.2|202687.9|202537.9|202516.4|202366.4|887
1612255800000|2021-02-02 08:50:00|202686.5|202536.5|202656.6|202506.6|202727.2|202577.2|202623.3|202473.3|852
1612256100000|2021-02-02 08:55:00|202653.9|202503.9|202397.2|202247.2|202664.7|202514.7|202309.9|202159.9|923
1612256400000|2021-02-02 09:00:00|202392.4|202242.4|202499|202349|202504|202354|202378.1|202228.1|880
1612256700000|2021-02-02 09:05:00|202497.2|202347.2|202366.3|202216.3|202560.3|202410.3|202306.1|202156.1|942
1612257000000|2021-02-02 09:10:00|202366.6|202216.6|202349.9|202199.9|202372.3|202222.3|202216.2|202066.2|941
1612257300000|2021-02-02 09:15:00|202347.8|202197.8|202355.3|202205.3|202445|202295|202235.2|202085.2|934
1612257600000|2021-02-02 09:20:00|202350.5|202200.5|202432|202282|202457.4|202307.4|202301.1|202151.1|966
1612257900000|2021-02-02 09:25:00|202432.5|202282.5|202435.1|202285.1|202476.9|202326.9|202376|202226|847
1612258200000|2021-02-02 09:30:00|202438.1|202288.1|202589.3|202439.3|202613.7|202463.7|202391.3|202241.3|907
1612258500000|2021-02-02 09:35:00|202592.2|202442.2|202568.2|202418.2|202650.3|202500.3|202534|202384|915
1612258800000|2021-02-02 09:40:00|202565.7|202415.7|202423|202273|202565.7|202415.7|202388|202238|914
1612259100000|2021-02-02 09:45:00|202419.3|202269.3|202506.1|202356.1|202548.2|202398.2|202346.8|202196.8|907
1612259400000|2021-02-02 09:50:00|202502.1|202352.1|202474|202324|202545.4|202395.4|202467.4|202317.4|827
1612259700000|2021-02-02 09:55:00|202473.1|202323.1|202538.3|202388.3|202544.1|202394.1|202468.6|202318.6|809
1612260000000|2021-02-02 10:00:00|202538.7|202388.7|202280.5|202130.5|202545.1|202395.1|202265.8|202115.8|832
1612260300000|2021-02-02 10:05:00|202280.9|202130.9|202110.3|201960.3|202332.1|202182.1|202100.7|201950.7|820
1612260600000|2021-02-02 10:10:00|202112.1|201962.1|202212|202062|202238.2|202088.2|202109.7|201959.7|891
1612260900000|2021-02-02 10:15:00|202220.6|202070.6|202477|202327|202522.2|202372.2|202220.6|202070.6|1085
1612261200000|2021-02-02 10:20:00|202479|202329|202345|202195|202513.1|202363.1|202330.1|202180.1|938
1612261500000|2021-02-02 10:25:00|202345.9|202195.9|202341.2|202191.2|202359.4|202209.4|202265.4|202115.4|967
1612261800000|2021-02-02 10:30:00|202346.8|202196.8|202470.6|202320.6|202478|202328|202335.5|202185.5|933
1612262100000|2021-02-02 10:35:00|202470.7|202320.7|202346.5|202196.5|202475.1|202325.1|202342.4|202192.4|860
1612262400000|2021-02-02 10:40:00|202346.7|202196.7|202351|202201|202356.3|202206.3|202225.1|202075.1|885
1612262700000|2021-02-02 10:45:00|202347.4|202197.4|202140.5|201990.5|202372.9|202222.9|202126.4|201976.4|923
1612263000000|2021-02-02 10:50:00|202138.9|201988.9|202125.9|201975.9|202217.6|202067.6|202088.3|201938.3|899
1612263300000|2021-02-02 10:55:00|202121.6|201971.6|202223.4|202073.4|202266.4|202116.4|202113.3|201963.3|968
1612263600000|2021-02-02 11:00:00|202226.4|202076.4|202146.8|201996.8|202240.3|202090.3|202134.9|201984.9|829
1612263900000|2021-02-02 11:05:00|202150.8|202000.8|202133|201983|202163.5|202013.5|202041.5|201891.5|801
1612264200000|2021-02-02 11:10:00|202131.2|201981.2|202218.4|202068.4|202219.5|202069.5|202105.9|201955.9|879
1612264500000|2021-02-02 11:15:00|202219.3|202069.3|202197.7|202047.7|202275.7|202144.7|202171.8|202021.8|836
1612264800000|2021-02-02 11:20:00|202193.7|202043.7|202065|201915|202217.9|202067.9|202014.1|201864.1|870
1612265100000|2021-02-02 11:25:00|202063.9|201913.9|202143.8|201993.8|202214.3|202064.3|202052|201902|840
1612265400000|2021-02-02 11:30:00|202133.2|201983.2|202292.9|202142.9|202292.9|202142.9|202097.7|201947.7|860
1612265700000|2021-02-02 11:35:00|202294.7|202144.7|202403.1|202253.1|202509.5|202359.5|202293.8|202143.8|975
1612266000000|2021-02-02 11:40:00|202401.5|202251.5|202287.6|202137.6|202408.2|202258.2|202255.6|202105.6|886
1612266300000|2021-02-02 11:45:00|202287.7|202137.7|202188|202038|202339.9|202189.9|202175.2|202025.2|861
1612266600000|2021-02-02 11:50:00|202189.7|202039.7|202112.9|201962.9|202196|202046|202100.7|201950.7|794
1612266900000|2021-02-02 11:55:00|202112.2|201962.2|202306.9|202156.9|202330.1|202194.1|202081.4|201948.9|917
1612267200000|2021-02-02 12:00:00|202301.3|202151.3|202080.1|201930.1|202359.9|202209.9|202058|201923.5|886
1612267500000|2021-02-02 12:05:00|202081.7|201931.7|202348|202198|202365.4|202265|202071.7|201921.7|851
1612267800000|2021-02-02 12:10:00|202345.6|202195.6|202297.2|202147.2|202389.5|202239.5|202194.3|202044.3|865
1612268100000|2021-02-02 12:15:00|202298.1|202148.1|202276|202126|202343.9|202217.7|202226.3|202076.3|845
1612268400000|2021-02-02 12:20:00|202275.3|202125.3|202184.9|202034.9|202288.8|202138.8|202082|201932|882
1612268700000|2021-02-02 12:25:00|202186.4|202036.4|202391.3|202241.3|202419.6|202284.2|202183.9|202033.9|912
1612269000000|2021-02-02 12:30:00|202390.2|202240.2|202409.6|202259.6|202492.3|202345.2|202345.6|202209.8|929
1612269300000|2021-02-02 12:35:00|202410.8|202260.8|202644.8|202494.8|202646.6|202514.6|202398.2|202248.2|868
1612269600000|2021-02-02 12:40:00|202643.4|202493.4|202553.9|202403.9|202708.6|202585.7|202519.4|202369.4|896
1612269900000|2021-02-02 12:45:00|202555.8|202405.8|202512.6|202362.6|202704.9|202554.9|202506.5|202357.9|896
1612270200000|2021-02-02 12:50:00|202509.8|202359.8|202556.8|202406.8|202590.1|202440.1|202488|202348.2|792
1612270500000|2021-02-02 12:55:00|202554.7|202404.7|202496.5|202346.5|202557.6|202407.6|202397.4|202303.4|759
1612270800000|2021-02-02 13:00:00|202491.7|202341.7|202642.5|202492.5|202659.4|202509.4|202484.7|202334.7|978
1612271100000|2021-02-02 13:05:00|202642.4|202492.4|202391|202241|202642.6|202492.6|202365.8|202215.8|930
1612271400000|2021-02-02 13:10:00|202390.6|202240.6|202258.2|202108.2|202397.4|202247.4|202140.2|202009.6|973
1612271700000|2021-02-02 13:15:00|202255.7|202105.7|202663|202513|202671.1|202521.1|202184.1|202059.1|927
1612272000000|2021-02-02 13:20:00|202667.5|202517.5|202390.7|202240.7|202689.6|202539.6|202390.3|202240.3|950
1612272300000|2021-02-02 13:25:00|202389.8|202239.8|202443.7|202293.7|202483|202342.4|202303.3|202165.3|911
1612272600000|2021-02-02 13:30:00|202446.7|202296.7|202644.6|202494.6|202664.3|202514.3|202446.7|202296.7|976
1612272900000|2021-02-02 13:35:00|202643.3|202493.3|202523.3|202373.3|202747.8|202597.8|202394.8|202275.4|954
1612273200000|2021-02-02 13:40:00|202525|202375|202300|202150|202643.3|202520.4|202210.7|202098.9|957
1612273500000|2021-02-02 13:45:00|202298.4|202148.4|202088|201938|202353.4|202246.9|202085.2|201935.2|983
1612273800000|2021-02-02 13:50:00|202088.5|201938.5|202097.2|201947.2|202227.6|202106|202021.6|201918.4|902
1612274100000|2021-02-02 13:55:00|202095.3|201945.3|202033.1|201883.1|202141.3|202001.5|201974.5|201859.2|958
1612274400000|2021-02-02 14:00:00|202032.7|201882.7|201960.7|201810.7|202041.3|201909.1|201867.7|201771.5|933
1612274700000|2021-02-02 14:05:00|201956|201806|201849.1|201699.1|201960.3|201846.5|201751|201646.8|971
1612275000000|2021-02-02 14:10:00|201851.2|201701.2|202150.9|202000.9|202212.8|202086.7|201846.6|201696.6|921
1612275300000|2021-02-02 14:15:00|202151.7|202001.7|202207|202057|202219.9|202069.9|202105.2|201955.2|878
1612275600000|2021-02-02 14:20:00|202206.5|202056.5|201842.5|201692.5|202209.7|202059.7|201821.8|201671.8|791
1612275900000|2021-02-02 14:25:00|201841.9|201691.9|201703.7|201553.7|201849.8|201699.8|201665.7|201530.1|733
1612276200000|2021-02-02 14:30:00|201703|201553|201864.9|201714.9|202119.8|201999.7|201697.6|201547.6|837
1612276500000|2021-02-02 14:35:00|201865.1|201715.1|202230|202080|202235.8|202085.8|201825.6|201675.6|826
1612276800000|2021-02-02 14:40:00|202223.6|202073.6|202413|202263|202626.4|202476.4|202197.6|202047.6|835
1612277100000|2021-02-02 14:45:00|202408.8|202258.8|202571.2|202421.2|202652.7|202502.7|202346.8|202236.4|952
1612277400000|2021-02-02 14:50:00|202570.8|202420.8|202741.7|202591.7|202789.8|202648.2|202567.4|202417.4|1094
1612277700000|2021-02-02 14:55:00|202741|202591|202965.5|202815.5|202982.7|202881.9|202656.2|202506.2|1130
1612278000000|2021-02-02 15:00:00|202965.8|202815.8|202856.7|202706.7|202965.8|202815.8|202668.1|202533.2|1123
1612278300000|2021-02-02 15:05:00|202857.6|202707.6|202626.7|202476.7|202876.2|202738.3|202594.8|202444.8|1101
1612278600000|2021-02-02 15:10:00|202626.5|202476.5|202660|202510|202826.9|202676.9|202577.3|202457.6|1073
1612278900000|2021-02-02 15:15:00|202660.3|202510.3|202441.9|202291.9|202694.1|202544.1|202333|202223.2|1092
1612279200000|2021-02-02 15:20:00|202438|202288|202530.3|202380.3|202545.5|202403.6|202421.4|202276.7|1004
1612279500000|2021-02-02 15:25:00|202530.2|202380.2|202524.6|202374.6|202540.6|202435.1|202455.4|202305.4|1064
1612279800000|2021-02-02 15:30:00|202523.7|202373.7|202500.9|202350.9|202548.1|202438.2|202408.8|202299.7|1110
1612280100000|2021-02-02 15:35:00|202500.5|202350.5|202496.9|202346.9|202536.5|202414.1|202391.5|202264.7|1073
1612280400000|2021-02-02 15:40:00|202493.5|202343.5|202398.3|202248.3|202493.6|202344.9|202339.2|202237.5|1064
1612280700000|2021-02-02 15:45:00|202396.8|202246.8|201995|201845|202401.6|202298.2|201990.6|201840.6|1081
1612281000000|2021-02-02 15:50:00|201994.9|201844.9|201783.7|201633.7|202005.1|201855.1|201693.7|201590.9|950
1612281300000|2021-02-02 15:55:00|201783.9|201633.9|201952.8|201802.8|201955.7|201820.8|201693.4|201598.7|996
1612281600000|2021-02-02 16:00:00|201946.8|201796.8|202062|201912|202074.1|201961|201914|201764|989
1612281900000|2021-02-02 16:05:00|202064|201914|201832.7|201682.7|202069.9|201944.3|201782.6|201632.6|922
1612282200000|2021-02-02 16:10:00|201812.4|201662.4|201818.4|201668.4|201990.8|201840.8|201746.5|201596.5|965
1612282500000|2021-02-02 16:15:00|201818.8|201668.8|201732.1|201582.1|201838.9|201703|201660.1|201510.1|942
1612282800000|2021-02-02 16:20:00|201732.6|201582.6|201699.3|201549.3|201870.8|201745|201641.5|201498.2|932
1612283100000|2021-02-02 16:25:00|201698.3|201548.3|201353.5|201203.5|201698.3|201548.3|201335.6|201185.6|958
1612283400000|2021-02-02 16:30:00|201356.4|201206.4|201487.1|201337.1|201539.3|201389.3|201352|201202|961
1612283700000|2021-02-02 16:35:00|201486.9|201336.9|201509.7|201359.7|201517.4|201379.2|201308.1|201192.2|976
1612284000000|2021-02-02 16:40:00|201509.8|201359.8|201559|201409|201671.8|201573.9|201464.1|201346.5|1006
1612284300000|2021-02-02 16:45:00|201557.3|201407.3|201770.9|201620.9|201807.4|201661.3|201512.6|201362.6|991
1612284600000|2021-02-02 16:50:00|201771.2|201621.2|201729.4|201579.4|201867.7|201763.4|201686.9|201562.4|974
1612284900000|2021-02-02 16:55:00|201746.4|201596.4|201601.9|201451.9|201794.9|201644.9|201595.7|201445.7|926
1612285200000|2021-02-02 17:00:00|201595.3|201445.3|201494.7|201344.7|201672.5|201522.5|201437.9|201320.4|955
1612285500000|2021-02-02 17:05:00|201494.4|201344.4|201558|201408|201686.8|201555.6|201460.8|201333|994
1612285800000|2021-02-02 17:10:00|201557.3|201407.3|201270.9|201120.9|201560.8|201410.8|201262.8|201112.8|907
1612286100000|2021-02-02 17:15:00|201271.1|201121.1|201598.6|201448.6|201620.1|201507.8|201191.1|201086.6|922
1612286400000|2021-02-02 17:20:00|201596.2|201446.2|201708.1|201558.1|201710.7|201607.7|201533.3|201391.9|844
1612286700000|2021-02-02 17:25:00|201708.5|201558.5|201498.7|201348.7|201722.9|201623.8|201480|201330|1007
1612287000000|2021-02-02 17:30:00|201497.4|201347.4|201546.1|201396.1|201552.5|201402.5|201296.3|201171.4|931
1612287300000|2021-02-02 17:35:00|201546|201396|201385.7|201335.7|201546.7|201432.5|201322.8|201205.4|935
1612287600000|2021-02-02 17:40:00|201384.6|201334.6|201483.4|201333.4|201554.1|201433.5|201384.2|201287.7|931
1612287900000|2021-02-02 17:45:00|201483|201333|201784.7|201634.7|201792.2|201642.2|201415.9|201308.8|873
1612288200000|2021-02-02 17:50:00|201785.4|201635.4|201873.1|201723.1|201873.1|201762.4|201731.1|201581.1|861
1612288500000|2021-02-02 17:55:00|201869.9|201719.9|201629.9|201479.9|201962.5|201844.5|201628.9|201478.9|848
1612288800000|2021-02-02 18:00:00|201631.8|201481.8|201541|201391|201631.8|201492.9|201440|201290|841
1612289100000|2021-02-02 18:05:00|201539.4|201389.4|201688.9|201538.9|201727.5|201605.2|201469.5|201331.7|757
1612289400000|2021-02-02 18:10:00|201690.8|201540.8|201646.5|201496.5|201693.8|201581.7|201598.3|201486.6|686
1612289700000|2021-02-02 18:15:00|201646.4|201496.4|201712.5|201562.5|201729.1|201586.1|201545.1|201448.8|844
1612290000000|2021-02-02 18:20:00|201711.7|201561.7|201664.3|201514.3|201719|201613.3|201598.6|201498.1|656
1612290300000|2021-02-02 18:25:00|201662.1|201512.1|201652.5|201502.5|201680.3|201558|201538.5|201436.7|736
1612290600000|2021-02-02 18:30:00|201638.4|201488.4|201651.9|201501.9|201668.8|201557.2|201563.6|201445|682
1612290900000|2021-02-02 18:35:00|201651.3|201501.3|201603.5|201453.5|201657.8|201530.6|201554.2|201451.7|579
1612291200000|2021-02-02 18:40:00|201604.1|201454.1|201684.8|201534.8|201685.1|201585.7|201524.2|201424.5|680
1612291500000|2021-02-02 18:45:00|201685.2|201535.2|201790.8|201640.8|201800.7|201696|201657.6|201507.6|670
1612291800000|2021-02-02 18:50:00|201790.7|201640.7|201876.2|201726.2|201892|201768.1|201784.3|201634.3|859
1612292100000|2021-02-02 18:55:00|201875.9|201725.9|201876.8|201726.8|201973.3|201823.3|201805.4|201696.9|814
1612292400000|2021-02-02 19:00:00|201873.3|201723.3|201834.5|201684.5|201897.9|201747.9|201756.9|201651.5|778
1612292700000|2021-02-02 19:05:00|201834.2|201684.2|201788.7|201638.7|201904.6|201760.2|201719.5|201614.4|732
1612293000000|2021-02-02 19:10:00|201790.6|201640.6|201851.5|201801.5|201918.6|201809.8|201732.7|201631.6|601
1612293300000|2021-02-02 19:15:00|201851.7|201801.7|201872.8|201722.8|201949.2|201832.8|201810.3|201708.4|617
1612293600000|2021-02-02 19:20:00|201873.1|201723.1|201866.3|201716.3|201980|201872.7|201814.6|201712.9|731
1612293900000|2021-02-02 19:25:00|201867.8|201717.8|201774.2|201624.2|201868.5|201761.2|201768|201619.5|752
1612294200000|2021-02-02 19:30:00|201775.5|201625.5|201747.8|201597.8|201852.9|201714.5|201702.1|201597.8|810
1612294500000|2021-02-02 19:35:00|201696.1|201646.1|201539.3|201389.3|201745.5|201646.1|201466.3|201365.2|800
1612294800000|2021-02-02 19:40:00|201540.9|201390.9|201453.4|201403.4|201581.3|201482.9|201443.9|201337.8|757
1612295100000|2021-02-02 19:45:00|201453.1|201403.1|201468.7|201318.7|201517.3|201426.3|201404.6|201282.8|824
1612295400000|2021-02-02 19:50:00|201468.5|201318.5|201499.5|201349.5|201505.2|201388.4|201422.5|201307.4|744
1612295700000|2021-02-02 19:55:00|201492.4|201342.4|201459.9|201309.9|201504.1|201402.2|201388.2|201287.5|736
1612296000000|2021-02-02 20:00:00|201459.3|201309.3|201501.3|201351.3|201571.5|201421.5|201438.3|201308.1|838
1612296300000|2021-02-02 20:05:00|201501.1|201351.1|201674.1|201524.1|201700.1|201550.1|201500.6|201350.6|799
1612296600000|2021-02-02 20:10:00|201664.2|201514.2|201836.8|201686.8|201841.7|201691.7|201662.7|201512.7|939
1612296900000|2021-02-02 20:15:00|201833.5|201683.5|201806.2|201656.2|201856.4|201706.4|201764.4|201614.4|903
1612297200000|2021-02-02 20:20:00|201805.8|201655.8|201874|201724|201887.6|201737.6|201741.3|201591.3|904
1612297500000|2021-02-02 20:25:00|201875.1|201725.1|201784.8|201634.8|201900.8|201767.5|201730.3|201580.3|845
1612297800000|2021-02-02 20:30:00|201789.6|201639.6|201880.2|201730.2|201883.7|201774.6|201779.6|201629.6|818
1612298100000|2021-02-02 20:35:00|201879.9|201729.9|201757.9|201607.9|201883.8|201780.1|201736.9|201586.9|843
1612298400000|2021-02-02 20:40:00|201757.7|201607.7|201934.2|201784.2|201937.2|201787.2|201750.2|201600.2|849
1612298700000|2021-02-02 20:45:00|201942.7|201792.7|201845.8|201695.8|201949.1|201799.1|201842.5|201692.5|857
1612299000000|2021-02-02 20:50:00|201856.1|201706.1|201749|201599|201887|201737|201699.5|201549.5|827
1612299300000|2021-02-02 20:55:00|201752.3|201602.3|201654.2|201504.2|201771.3|201621.3|201600.5|201473.6|971
1612299600000|2021-02-02 21:00:00|201645.8|201495.8|201757.1|201607.1|201818.7|201704|201641.8|201491.8|938
1612299900000|2021-02-02 21:05:00|201753.6|201603.6|201798.6|201648.6|201807.1|201657.1|201709|201559|784
1612300200000|2021-02-02 21:10:00|201801|201651|201574.2|201424.2|201801.2|201651.2|201568.3|201418.3|765
1612300500000|2021-02-02 21:15:00|201576.1|201426.1|201368.6|201218.6|201643.5|201493.5|201368.6|201218.6|755
1612300800000|2021-02-02 21:20:00|201367.8|201217.8|201393.3|201243.3|201451.5|201301.5|201361.6|201211.6|569
1612301100000|2021-02-02 21:25:00|201392.9|201242.9|201455.2|201305.2|201455.4|201305.4|201363.8|201213.8|599
1612301400000|2021-02-02 21:30:00|201450.9|201300.9|201456.9|201306.9|201535.1|201385.1|201450.3|201300.3|651
1612301700000|2021-02-02 21:35:00|201457.1|201307.1|201456.4|201306.4|201505.6|201355.6|201417|201267|644
1612302000000|2021-02-02 21:40:00|201457.3|201307.3|201380.3|201230.3|201513.8|201363.8|201374.5|201224.5|626
1612302300000|2021-02-02 21:45:00|201381.4|201231.4|201341.1|201191.1|201381.4|201231.4|201310.3|201160.3|613
1612302600000|2021-02-02 21:50:00|201334.8|201184.8|201248.5|201098.5|201387.7|201237.7|201238.1|201088.1|560
1612302900000|2021-02-02 21:55:00|201246.1|201096.1|201496.6|201177.6|201540.2|201276.9|201238.4|201080.1|503
1612303200000|2021-02-02 22:00:00|201506.7|201187.7|201463.7|201144.7|201524.1|201205.1|201454.3|201135.3|84
1612303500000|2021-02-02 22:05:00|201483|201164|201511|201192|201552.8|201233.8|201428.3|201109.3|83
1612303800000|2021-02-02 22:10:00|201463.1|201144.1|201477.9|201158.9|201562|201243|201439|201132.1|225
1612304100000|2021-02-02 22:15:00|201474.9|201155.9|201414|201144.7|201555.1|201236.1|201414|201101.4|268
1612304400000|2021-02-02 22:20:00|201514.4|201145.7|201458.9|201139.9|201569.9|201250.9|201360.6|201041.6|315
1612304700000|2021-02-02 22:25:00|201472|201153|201490.1|201171.1|201576.4|201257.4|201421.4|201102.4|184
1612305000000|2021-02-02 22:30:00|201498.5|201179.5|201532.8|201213.8|201591.2|201272.2|201471.2|201152.2|282
1612305300000|2021-02-02 22:35:00|201535.4|201216.4|201570.1|201251.1|201591|201272|201398.2|201141.8|156
1612305600000|2021-02-02 22:40:00|201563.7|201244.7|201525.1|201206.1|201586.6|201272.4|201390.1|201141.4|129
1612305900000|2021-02-02 22:45:00|201481.9|201162.9|201500.4|201181.4|201554.2|201235.2|201439.5|201142|365
1612306200000|2021-02-02 22:50:00|201501.2|201182.2|201535.5|201216.5|201583.3|201278.9|201392.4|201145.1|353
1612306500000|2021-02-02 22:55:00|201535.6|201216.6|201514.3|201195.3|201564.5|201292|201391.7|201117.4|318
1612306800000|2021-02-02 23:00:00|201489.5|201170.5|201417.8|201267.8|201531|201298.7|201325.3|201159.8|660
1612307100000|2021-02-02 23:05:00|201417.2|201267.2|201423.9|201273.9|201449.2|201299.2|201386.2|201236.2|515
1612307400000|2021-02-02 23:10:00|201408.6|201258.6|201377.7|201227.7|201420.5|201270.5|201364.3|201214.3|567
1612307700000|2021-02-02 23:15:00|201377.5|201227.5|201373.1|201223.1|201427.3|201277.3|201368.5|201218.5|643
1612308000000|2021-02-02 23:20:00|201373.5|201223.5|201418.1|201268.1|201429.7|201279.7|201369.3|201219.3|495
1612308300000|2021-02-02 23:25:00|201423.6|201273.6|201358|201208|201423.6|201273.6|201336.7|201186.7|581
1612308600000|2021-02-02 23:30:00|201358.1|201208.1|201385.3|201235.3|201423.8|201273.8|201346|201196|581
1612308900000|2021-02-02 23:35:00|201389.2|201239.2|201377.9|201227.9|201435.3|201285.3|201373.8|201223.8|621
1612309200000|2021-02-02 23:40:00|201377.6|201227.6|201389.1|201239.1|201412.2|201262.2|201351.9|201201.9|686
1612309500000|2021-02-02 23:45:00|201389.7|201239.7|201401.4|201251.4|201428.8|201278.8|201368.1|201218.1|491
1612309800000|2021-02-02 23:50:00|201403|201253|201467.6|201317.6|201467.6|201317.6|201399.9|201249.9|421
1612310100000|2021-02-02 23:55:00|201468|201318|201529.6|201379.6|201534.4|201384.4|201417.9|201267.9|640
1612310400000|2021-02-03 00:00:00|201529.7|201379.7|201533.4|201383.4|201565.9|201415.9|201487.9|201337.9|706
1612310700000|2021-02-03 00:05:00|201535.4|201385.4|201465|201315|201564.8|201414.8|201437.3|201287.3|659
1612311000000|2021-02-03 00:10:00|201462.7|201312.7|201524.8|201374.8|201528.8|201378.8|201430|201280|658
1612311300000|2021-02-03 00:15:00|201523.8|201373.8|201414.6|201264.6|201524.6|201374.6|201404|201254|687
1612311600000|2021-02-03 00:20:00|201414.4|201264.4|201347.2|201197.2|201425.4|201275.4|201303.8|201153.8|645
1612311900000|2021-02-03 00:25:00|201337|201187|201277.5|201127.5|201346.2|201196.2|201270|201120|487
1612312200000|2021-02-03 00:30:00|201279|201129|201261.7|201111.7|201295.9|201145.9|201252.3|201102.3|439
1612312500000|2021-02-03 00:35:00|201259.3|201109.3|201082.8|200932.8|201275.8|201125.8|200986.6|200836.6|638
1612312800000|2021-02-03 00:40:00|201081.9|200931.9|201131.4|200981.4|201145.4|200995.4|201063.7|200913.7|784
1612313100000|2021-02-03 00:45:00|201133.7|200983.7|201111.1|200961.1|201136.1|200986.1|201073.6|200923.6|763
1612313400000|2021-02-03 00:50:00|201112|200962|201161.1|201011.1|201161.3|201011.3|201079.5|200929.5|670
1612313700000|2021-02-03 00:55:00|201160.9|201010.9|201176|201026|201196.1|201046.1|201148.1|200998.1|708
1612314000000|2021-02-03 01:00:00|201175.5|201025.5|201222.5|201072.5|201273.8|201123.8|201127.3|200977.3|796
1612314300000|2021-02-03 01:05:00|201223.6|201073.6|201129.8|200979.8|201240.4|201090.4|201086.2|200936.2|676
1612314600000|2021-02-03 01:10:00|201130.1|200980.1|201124.4|200974.4|201156.2|201006.2|201093.9|200943.9|643
1612314900000|2021-02-03 01:15:00|201125.8|200975.8|201069.6|200919.6|201180.6|201030.6|201051.1|200901.1|779
1612315200000|2021-02-03 01:20:00|201072.8|200922.8|201156.5|201006.5|201160.6|201048.7|201068.8|200918.8|572
1612315500000|2021-02-03 01:25:00|201153.5|201003.5|201170.7|201020.7|201188.6|201038.6|201130.2|200980.2|521
1612315800000|2021-02-03 01:30:00|201168.1|201018.1|201311.9|201161.9|201319.2|201169.2|201150.2|201000.2|691
1612316100000|2021-02-03 01:35:00|201310.8|201160.8|201221.6|201071.6|201317.2|201167.2|201149.3|200999.3|713
1612316400000|2021-02-03 01:40:00|201222.6|201072.6|201134|200984|201235.2|201085.2|201116.6|200966.6|646
1612316700000|2021-02-03 01:45:00|201133.9|200983.9|201106.7|200956.7|201192.2|201042.2|201103.9|200953.9|681
1612317000000|2021-02-03 01:50:00|201108|200958|201147|200997|201162.1|201012.1|201096.4|200946.4|630
1612317300000|2021-02-03 01:55:00|201143.2|200993.2|201112.9|200962.9|201149.3|200999.3|201074.7|200924.7|671
1612317600000|2021-02-03 02:00:00|201111.2|200961.2|201183.9|201033.9|201215.8|201065.8|201087.4|200937.4|733
1612317900000|2021-02-03 02:05:00|201184.1|201034.1|201149.5|200999.5|201248.9|201098.9|201117.4|200967.4|711
1612318200000|2021-02-03 02:10:00|201149.9|200999.9|201110.1|200960.1|201152.7|201002.7|201074.5|200924.5|672
1612318500000|2021-02-03 02:15:00|201111.9|200961.9|201040.4|200890.4|201129.2|200979.2|201034.9|200884.9|539
1612318800000|2021-02-03 02:20:00|201034.3|200884.3|201048.1|200898.1|201098.3|200948.3|201033.5|200883.5|682
1612319100000|2021-02-03 02:25:00|201049|200899|200999.9|200849.9|201049.3|200899.3|200993.6|200843.6|624
1612319400000|2021-02-03 02:30:00|200996.3|200846.3|201002.9|200852.9|201015.5|200865.5|200980.6|200830.6|562
1612319700000|2021-02-03 02:35:00|201003.4|200853.4|200983.1|200833.1|201018.3|200868.3|200962.5|200812.5|584
1612320000000|2021-02-03 02:40:00|200980.9|200830.9|201012.6|200862.6|201027.5|200877.5|200971.4|200821.4|557
1612320300000|2021-02-03 02:45:00|201012.8|200862.8|200989.7|200839.7|201044.1|200894.1|200984.2|200834.2|599
1612320600000|2021-02-03 02:50:00|200990.1|200840.1|201028.5|200878.5|201034.6|200884.6|200987.7|200837.7|569
1612320900000|2021-02-03 02:55:00|201028.4|200878.4|201029.5|200879.5|201055.7|200905.7|201016.6|200866.6|548
1612321200000|2021-02-03 03:00:00|201029.4|200879.4|201141.9|200991.9|201154.1|201004.1|201028.1|200878.1|642
1612321500000|2021-02-03 03:05:00|201142|200992|201113.6|200963.6|201148|200998|201097.6|200947.6|482
1612321800000|2021-02-03 03:10:00|201113.8|200963.8|201161.7|201011.7|201181.7|201031.7|201102.9|200952.9|515
1612322100000|2021-02-03 03:15:00|201160.4|201010.4|201112.6|200962.6|201161.2|201011.2|201092.3|200942.3|472
1612322400000|2021-02-03 03:20:00|201112.3|200962.3|201109.4|200959.4|201154.2|201004.2|201097.4|200947.4|481
1612322700000|2021-02-03 03:25:00|201118.6|200968.6|201112.2|200962.2|201154.4|201004.4|201096.2|200946.2|481
1612323000000|2021-02-03 03:30:00|201133.4|200983.4|201282.1|201132.1|201292.6|201142.6|201108|200958|630
1612323300000|2021-02-03 03:35:00|201281.4|201131.4|201280|201130|201344.6|201194.6|201271.8|201121.8|546
1612323600000|2021-02-03 03:40:00|201285.2|201135.2|201241.6|201091.6|201288.2|201138.2|201220.4|201070.4|428
1612323900000|2021-02-03 03:45:00|201236.6|201086.6|201237.9|201087.9|201248.7|201098.7|201190.3|201040.3|521
1612324200000|2021-02-03 03:50:00|201233.1|201083.1|201244.7|201094.7|201272.3|201122.3|201206|201056|460
1612324500000|2021-02-03 03:55:00|201246|201096|201277.2|201127.2|201296.5|201146.5|201232.1|201082.1|443
1612324800000|2021-02-03 04:00:00|201279.2|201129.2|201274|201124|201321|201171|201260.7|201110.7|557
1612325100000|2021-02-03 04:05:00|201275.4|201125.4|201212.8|201062.8|201279.1|201129.1|201210.6|201060.6|454
1612325400000|2021-02-03 04:10:00|201214.2|201064.2|201148.7|200998.7|201216.4|201066.4|201135.1|200985.1|536
1612325700000|2021-02-03 04:15:00|201148.9|200998.9|201221|201071|201240.7|201090.7|201138.5|200988.5|498
1612326000000|2021-02-03 04:20:00|201221.2|201071.2|201216.8|201066.8|201251.7|201101.7|201203.9|201053.9|528
1612326300000|2021-02-03 04:25:00|201214.4|201064.4|201231.6|201081.6|201244.6|201094.6|201210.9|201060.9|439
1612326600000|2021-02-03 04:30:00|201224|201074|201221.1|201071.1|201250.6|201100.6|201199.1|201049.1|493
1612326900000|2021-02-03 04:35:00|201221.2|201071.2|201225.9|201075.9|201259.2|201109.2|201215.1|201065.1|437
1612327200000|2021-02-03 04:40:00|201229.1|201079.1|201223.3|201073.3|201241.6|201091.6|201214|201064|353
1612327500000|2021-02-03 04:45:00|201219.2|201069.2|201223.6|201073.6|201233.3|201083.3|201181.6|201031.6|439
1612327800000|2021-02-03 04:50:00|201223.8|201073.8|201222|201072|201231.8|201081.8|201209.3|201059.3|485
1612328100000|2021-02-03 04:55:00|201222.5|201072.5|201221.1|201071.1|201229.8|201079.8|201211.3|201061.3|588
1612328400000|2021-02-03 05:00:00|201218.5|201068.5|201114.5|200964.5|201219.3|201069.3|201102|200952|669
1612328700000|2021-02-03 05:05:00|201112.8|200962.8|201155.4|201005.4|201160.9|201010.9|201111.8|200961.8|530
1612329000000|2021-02-03 05:10:00|201154.8|201004.8|201161|201011|201181.6|201031.6|201153.1|201003.1|400
1612329300000|2021-02-03 05:15:00|201160.9|201010.9|201129.7|200979.7|201164.5|201014.5|201111.5|200961.5|523
1612329600000|2021-02-03 05:20:00|201129.2|200979.2|201076.2|200926.2|201155.9|201005.9|201048.4|200898.4|637
1612329900000|2021-02-03 05:25:00|201076.1|200926.1|201107.7|200957.7|201116.3|200966.3|201052.6|200902.6|479
1612330200000|2021-02-03 05:30:00|201108.7|200958.7|201154.5|201004.5|201191.7|201041.7|201108.7|200958.7|576
1612330500000|2021-02-03 05:35:00|201154.4|201004.4|201158.3|201008.3|201195.8|201045.8|201153.3|201003.3|560
1612330800000|2021-02-03 05:40:00|201158.8|201008.8|201206.9|201056.9|201208.9|201058.9|201140.9|200990.9|578
1612331100000|2021-02-03 05:45:00|201206.4|201056.4|201160.2|201010.2|201226.6|201076.6|201156.3|201006.3|489
1612331400000|2021-02-03 05:50:00|201162.6|201012.6|201161.8|201011.8|201175.5|201025.5|201151.4|201001.4|479
1612331700000|2021-02-03 05:55:00|201162.5|201012.5|201157.7|201007.7|201185.6|201035.6|201144.3|200994.3|513
1612332000000|2021-02-03 06:00:00|201155.8|201005.8|201282|201132|201285.1|201135.1|201155.5|201005.5|598
1612332300000|2021-02-03 06:05:00|201280.8|201130.8|201288|201138|201292.4|201142.4|201240.8|201090.8|552
1612332600000|2021-02-03 06:10:00|201288.1|201138.1|201386.6|201236.6|201431|201281|201287.2|201137.2|607
1612332900000|2021-02-03 06:15:00|201386.8|201236.8|201318.3|201168.3|201413.4|201263.4|201292.9|201142.9|542
1612333200000|2021-02-03 06:20:00|201318|201168|201312.9|201162.9|201328|201178|201270.8|201120.8|504
1612333500000|2021-02-03 06:25:00|201313.5|201163.5|201269.6|201119.6|201325.8|201175.8|201249.9|201099.9|445
1612333800000|2021-02-03 06:30:00|201266.4|201116.4|201286|201136|201303.9|201153.9|201229.2|201079.2|485
1612334100000|2021-02-03 06:35:00|201287.9|201137.9|201306.4|201156.4|201334.2|201184.2|201278.9|201128.9|465
1612334400000|2021-02-03 06:40:00|201298.9|201148.9|201343.8|201193.8|201363.3|201213.3|201297.9|201147.9|421
1612334700000|2021-02-03 06:45:00|201338.4|201188.4|201415|201265|201493.4|201343.4|201329.7|201179.7|597
1612335000000|2021-02-03 06:50:00|201414.9|201264.9|201295|201145|201417.6|201267.6|201282.6|201132.6|585
1612335300000|2021-02-03 06:55:00|201294.2|201144.2|201182.5|201032.5|201294.2|201144.2|201177.8|201027.8|506
1612335600000|2021-02-03 07:00:00|201182.7|201032.7|201428.5|201278.5|201429.3|201279.3|201182.7|201032.7|808
1612335900000|2021-02-03 07:05:00|201426.9|201276.9|201201.2|201051.2|201462.7|201312.7|201201.2|201051.2|739
1612336200000|2021-02-03 07:10:00|201198.4|201048.4|201073.7|200923.7|201198.4|201048.4|201019.6|200869.6|731
1612336500000|2021-02-03 07:15:00|201078.2|200928.2|201109.7|200959.7|201131.5|200981.5|201012.4|200862.4|680
1612336800000|2021-02-03 07:20:00|201107.9|200957.9|201018.4|200868.4|201116.1|200966.1|201007.4|200857.4|643
1612337100000|2021-02-03 07:25:00|201013.8|200863.8|201035.8|200885.8|201066.4|200916.4|201006.7|200856.7|706
1612337400000|2021-02-03 07:30:00|201036.8|200886.8|201147.3|200997.3|201150.2|201000.2|201030.6|200880.6|810
1612337700000|2021-02-03 07:35:00|201147.1|200997.1|201235.5|201085.5|201260.1|201110.1|201120|200970|730
1612338000000|2021-02-03 07:40:00|201235.1|201085.1|201237.8|201087.8|201281.5|201131.5|201224.7|201074.7|733
1612338300000|2021-02-03 07:45:00|201237.9|201087.9|201337|201187|201360|201210.4|201230.6|201080.6|755
1612338600000|2021-02-03 07:50:00|201335.7|201185.7|201088.5|200938.5|201342.7|201192.7|201088.5|200938.5|778
1612338900000|2021-02-03 07:55:00|201086.1|200936.1|200976.1|200826.1|201128.8|200978.8|200956.9|200806.9|760
1612339200000|2021-02-03 08:00:00|200985.8|200835.8|201003.2|200853.2|201048.3|200898.3|200902|200752|785
1612339500000|2021-02-03 08:05:00|201000.4|200850.4|200921.2|200771.2|201095.1|200945.1|200902.2|200752.2|956
1612339800000|2021-02-03 08:10:00|200920.9|200770.9|200824.3|200674.3|200947.1|200797.1|200814.7|200664.7|934
1612340100000|2021-02-03 08:15:00|200825.4|200675.4|200987.2|200837.2|200988.3|200838.3|200811.5|200661.5|877
1612340400000|2021-02-03 08:20:00|200983.6|200833.6|201049.1|200899.1|201050.6|200900.6|200978.1|200828.1|885
1612340700000|2021-02-03 08:25:00|201049.6|200899.6|200967.5|200817.5|201063.6|200913.6|200893.9|200743.9|933
1612341000000|2021-02-03 08:30:00|200970.4|200820.4|200958.3|200808.3|201001.7|200851.7|200952.2|200802.2|914
1612341300000|2021-02-03 08:35:00|200957.5|200807.5|201003.3|200853.3|201045.9|200895.9|200952.6|200802.6|801
1612341600000|2021-02-03 08:40:00|201003.5|200853.5|201059.4|200909.4|201075.4|200925.4|200982.9|200832.9|794
1612341900000|2021-02-03 08:45:00|201059.8|200909.8|201117.8|200967.8|201147.6|200997.6|201023.6|200873.6|720
1612342200000|2021-02-03 08:50:00|201117.3|200967.3|201142|200992|201152|201002|201094|200944|626
1612342500000|2021-02-03 08:55:00|201140|200990|201198|201048|201216.3|201066.3|201075.3|200925.3|768
1612342800000|2021-02-03 09:00:00|201190.6|201040.6|201324.6|201174.6|201336.4|201186.4|201183.8|201033.8|997
1612343100000|2021-02-03 09:05:00|201332.3|201182.3|201631|201481|201711.5|201561.5|201332.3|201182.3|995
1612343400000|2021-02-03 09:10:00|201630|201480|201578.6|201428.6|201631.7|201481.7|201471|201321|946
1612343700000|2021-02-03 09:15:00|201585.5|201435.5|201597.5|201447.5|201679.1|201529.1|201568.8|201418.8|957
1612344000000|2021-02-03 09:20:00|201598.5|201448.5|201481.9|201331.9|201647.9|201497.9|201447.1|201297.1|994
1612344300000|2021-02-03 09:25:00|201482.3|201332.3|201545.7|201395.7|201556.7|201406.7|201455.4|201305.4|847
1612344600000|2021-02-03 09:30:00|201544.3|201394.3|201438.6|201288.6|201546|201396|201425.5|201275.5|889
1612344900000|2021-02-03 09:35:00|201441.8|201291.8|201477.4|201327.4|201490.6|201340.6|201413.7|201263.7|829
1612345200000|2021-02-03 09:40:00|201477.5|201327.5|201387.6|201237.6|201509.8|201359.8|201380.4|201230.4|845
1612345500000|2021-02-03 09:45:00|201389.9|201239.9|201401.9|201251.9|201533.8|201383.8|201369.4|201219.4|858
1612345800000|2021-02-03 09:50:00|201399|201249|201322.3|201172.3|201411.4|201261.4|201248.4|201098.4|882
1612346100000|2021-02-03 09:55:00|201322.4|201172.4|201439|201289|201449.6|201299.6|201314.5|201164.5|748
1612346400000|2021-02-03 10:00:00|201442.7|201292.7|201380.3|201230.3|201457.6|201307.6|201348.7|201198.7|774
1612346700000|2021-02-03 10:05:00|201379.9|201229.9|201562.4|201412.4|201572.9|201422.9|201377.2|201227.2|820
1612347000000|2021-02-03 10:10:00|201551.8|201401.8|201577.6|201427.6|201613.1|201463.1|201500.6|201350.6|807
1612347300000|2021-02-03 10:15:00|201578.4|201428.4|201550.4|201400.4|201580|201430|201480|201330|902
1612347600000|2021-02-03 10:20:00|201557|201407|201572.5|201422.5|201577|201427|201518.2|201368.2|925
1612347900000|2021-02-03 10:25:00|201571.9|201421.9|201474.3|201324.3|201607.9|201457.9|201459|201309|882
1612348200000|2021-02-03 10:30:00|201451.1|201301.1|201563.7|201413.7|201580|201430|201447.9|201297.9|770
1612348500000|2021-02-03 10:35:00|201558.1|201408.1|201538.6|201388.6|201620.7|201492.6|201494.2|201344.2|798
1612348800000|2021-02-03 10:40:00|201538|201388|201530.4|201380.4|201582|201432|201500.7|201350.7|879
1612349100000|2021-02-03 10:45:00|201529.8|201379.8|201445.7|201295.7|201576.2|201426.2|201439.2|201289.2|870
1612349400000|2021-02-03 10:50:00|201446.2|201296.2|201535.9|201385.9|201554.3|201404.3|201426.1|201276.1|833
1612349700000|2021-02-03 10:55:00|201536.7|201386.7|201526.5|201376.5|201577.7|201427.7|201508.5|201358.5|719
1612350000000|2021-02-03 11:00:00|201523|201373|201615.7|201465.7|201632.4|201482.4|201506.7|201356.7|748
1612350300000|2021-02-03 11:05:00|201615.3|201465.3|201608.8|201458.8|201642.1|201492.1|201580.8|201430.8|800
1612350600000|2021-02-03 11:10:00|201604.3|201454.3|201601.5|201451.5|201629.4|201479.4|201574|201424|562
1612350900000|2021-02-03 11:15:00|201602.1|201452.1|201538|201388|201615.9|201465.9|201537|201387|588
1612351200000|2021-02-03 11:20:00|201537.6|201387.6|201607.8|201457.8|201613.7|201463.7|201533.1|201383.1|790
1612351500000|2021-02-03 11:25:00|201607|201457|201640.2|201490.2|201649.4|201499.4|201607|201457|779
1612351800000|2021-02-03 11:30:00|201639.8|201489.8|201640.5|201490.5|201675.3|201525.3|201611.5|201461.5|770
1612352100000|2021-02-03 11:35:00|201645.7|201495.7|201597.2|201447.2|201649.9|201499.9|201596.4|201446.4|492
1612352400000|2021-02-03 11:40:00|201597.4|201447.4|201607|201457|201614.9|201464.9|201586.3|201436.3|473
1612352700000|2021-02-03 11:45:00|201606.5|201456.5|201623.4|201473.4|201646.7|201496.7|201593.5|201443.5|715
1612353000000|2021-02-03 11:50:00|201601.8|201451.8|201587.4|201437.4|201604.2|201454.2|201563|201413|569
1612353300000|2021-02-03 11:55:00|201588.2|201438.2|201579.8|201429.8|201599.8|201449.8|201564.7|201414.7|570
1612353600000|2021-02-03 12:00:00|201574.3|201424.3|201556.5|201406.5|201655|201505|201510|201361.3|834
1612353900000|2021-02-03 12:05:00|201554.1|201404.1|201729.8|201579.8|201784.4|201634.4|201512.9|201384.9|834
1612354200000|2021-02-03 12:10:00|201729.2|201579.2|201625.9|201475.9|201846.9|201709.1|201601.2|201451.2|785
1612354500000|2021-02-03 12:15:00|201626.7|201476.7|201637.2|201487.2|201686|201585.5|201590.3|201440.3|892
1612354800000|2021-02-03 12:20:00|201635.5|201485.5|201557.3|201407.3|201647.4|201497.4|201477.5|201369.6|911
1612355100000|2021-02-03 12:25:00|201557.6|201407.6|201309.7|201159.7|201567.9|201430.9|201291.1|201141.1|866
1612355400000|2021-02-03 12:30:00|201326.9|201176.9|201135.5|200985.5|201353.8|201203.8|201088|200938|872
1612355700000|2021-02-03 12:35:00|201134.8|200984.8|200972|200822|201136.1|200986.1|200967.1|200817.1|757
1612356000000|2021-02-03 12:40:00|200972.4|200822.4|201280.3|201130.3|201319|201169|200936.5|200786.5|842
1612356300000|2021-02-03 12:45:00|201279.4|201129.4|201397.1|201247.1|201441.7|201291.7|201202.2|201052.2|846
1612356600000|2021-02-03 12:50:00|201397.7|201247.7|201470.9|201320.9|201521.9|201426.8|201374.3|201224.3|810
1612356900000|2021-02-03 12:55:00|201467.1|201317.1|201555|201405|201602.7|201454.9|201407.4|201257.4|804
1612357200000|2021-02-03 13:00:00|201549|201399|201568.7|201418.7|201638.6|201488.6|201506.6|201356.6|990
1612357500000|2021-02-03 13:05:00|201566.3|201416.3|201574.2|201424.2|201741.9|201591.9|201544.9|201394.9|932
1612357800000|2021-02-03 13:10:00|201575.4|201425.4|201651|201501|201652.8|201502.8|201502.3|201352.3|865
1612358100000|2021-02-03 13:15:00|201636.1|201486.1|201739|201589|201758.4|201623.3|201601.3|201451.3|891
1612358400000|2021-02-03 13:20:00|201741.5|201591.5|201642.8|201492.8|201823.8|201673.8|201615.4|201465.4|996
1612358700000|2021-02-03 13:25:00|201645.7|201495.7|201724.8|201574.8|201768.5|201651.4|201464.2|201344.8|966
1612359000000|2021-02-03 13:30:00|201724.7|201574.7|201672.1|201522.1|201736.3|201626.4|201537.4|201392.3|939
1612359300000|2021-02-03 13:35:00|201671.6|201521.6|201482.7|201332.7|201685.8|201535.8|201438.5|201288.5|952
1612359600000|2021-02-03 13:40:00|201482.3|201332.3|201472.8|201322.8|201575.4|201476.9|201375.3|201262.6|961
1612359900000|2021-02-03 13:45:00|201466.8|201316.8|201368.5|201218.5|201562.3|201454.7|201356.9|201206.9|907
1612360200000|2021-02-03 13:50:00|201365.2|201215.2|201127.7|200977.7|201372.2|201222.2|201091.7|200941.7|902
1612360500000|2021-02-03 13:55:00|201126.4|200976.4|201193.7|201043.7|201211.7|201071.5|201072.9|200937.1|968
1612360800000|2021-02-03 14:00:00|201196|201046|201418.7|201268.7|201443.1|201293.1|201106.6|200956.8|954
1612361100000|2021-02-03 14:05:00|201422.3|201272.3|201517.6|201367.6|201532.2|201382.2|201359|201243.2|975
1612361400000|2021-02-03 14:10:00|201517|201367|201438.8|201288.8|201532.9|201392.4|201382.9|201232.9|964
1612361700000|2021-02-03 14:15:00|201440.3|201290.3|201461.7|201311.7|201533.9|201392.2|201365.8|201260.5|742
1612362000000|2021-02-03 14:20:00|201463.5|201313.5|201258.4|201108.4|201472|201333.6|201238.8|201105.3|727
1612362300000|2021-02-03 14:25:00|201255.7|201105.7|201322.8|201172.8|201333.7|201209.7|201238.8|201088.8|754
1612362600000|2021-02-03 14:30:00|201326.7|201176.7|201159|201009|201410.6|201260.6|201155.7|201005.7|825
1612362900000|2021-02-03 14:35:00|201143.9|200993.9|201355.2|201205.2|201381.5|201258.3|201072.3|200952.2|841
1612363200000|2021-02-03 14:40:00|201355.9|201205.9|201404|201254|201456.7|201306.7|201176.6|201044.9|787
1612363500000|2021-02-03 14:45:00|201405|201255|201392.6|201242.6|201437.4|201304.3|201277.4|201127.4|977
1612363800000|2021-02-03 14:50:00|201393.4|201243.4|201538|201388|201593.3|201471.5|201345.6|201220.9|1081
1612364100000|2021-02-03 14:55:00|201538.8|201388.8|201485.8|201335.8|201555.8|201461.3|201404.2|201254.2|974
1612364400000|2021-02-03 15:00:00|201473.2|201323.2|201448.2|201298.2|201551.7|201445|201376.3|201267.6|1050
1612364700000|2021-02-03 15:05:00|201449|201299|201561.2|201411.2|201572.3|201442.7|201361.9|201255.2|1092
1612365000000|2021-02-03 15:10:00|201561.4|201411.4|201759.5|201609.5|201773.2|201672.7|201558.5|201408.5|1042
1612365300000|2021-02-03 15:15:00|201756.4|201606.4|202066.2|201916.2|202070.6|201920.6|201624.3|201482.5|1096
1612365600000|2021-02-03 15:20:00|202066.8|201916.8|202280.9|202130.9|202432.3|202292|201973.1|201823.1|1147
1612365900000|2021-02-03 15:25:00|202279.2|202129.2|202453.2|202303.2|202481.6|202331.6|202199.5|202077.5|1085
1612366200000|2021-02-03 15:30:00|202449.8|202299.8|202353.6|202203.6|202515.9|202365.9|202295|202167.9|1117
1612366500000|2021-02-03 15:35:00|202357.4|202207.4|202443.1|202293.1|202489.5|202372|202344.8|202195.3|1110
1612366800000|2021-02-03 15:40:00|202438.3|202288.3|202210.4|202060.4|202498.8|202348.8|202111.2|202004.3|1057
1612367100000|2021-02-03 15:45:00|202202.9|202052.9|202117.3|201967.3|202266.9|202162.4|202085.7|201935.7|1047
1612367400000|2021-02-03 15:50:00|202117.6|201967.6|201968.3|201818.3|202246|202149.6|201921.5|201771.5|1075
1612367700000|2021-02-03 15:55:00|201980.6|201830.6|202274.9|202224.9|202365.4|202258.5|201980.6|201830.6|1040
1612368000000|2021-02-03 16:00:00|202272.6|202222.6|202067.2|201917.2|202327.8|202229.5|202063.3|201913.3|991
1612368300000|2021-02-03 16:05:00|202077.6|201927.6|201939.8|201789.8|202081.1|201939|201905.9|201783.2|940
1612368600000|2021-02-03 16:10:00|201936.4|201786.4|202038.6|201888.6|202061.8|201972.7|201929.3|201779.3|1004
1612368900000|2021-02-03 16:15:00|202038.1|201888.1|202047.6|201897.6|202068.8|201961.3|201959|201860.5|989
1612369200000|2021-02-03 16:20:00|202050.3|201900.3|202025.3|201875.3|202052.5|201902.5|201929.7|201828.9|909
1612369500000|2021-02-03 16:25:00|202025.8|201875.8|202244.7|202094.7|202249.7|202099.7|202025.8|201875.8|890
1612369800000|2021-02-03 16:30:00|202244.1|202094.1|202220.3|202070.3|202384.9|202267|202212.8|202062.8|957
1612370100000|2021-02-03 16:35:00|202209.9|202059.9|202075.3|201925.3|202209.9|202059.9|202023.9|201919.8|945
1612370400000|2021-02-03 16:40:00|202073.2|201923.2|202014.6|201964.6|202121.5|202014.1|201987.4|201879.6|874
1612370700000|2021-02-03 16:45:00|202022.3|201972.3|202075.3|201925.3|202094.7|201989.9|201964.3|201867.3|889
1612371000000|2021-02-03 16:50:00|202073.6|201923.6|202051.7|202001.7|202182.9|202063.7|201976.1|201865.8|928
1612371300000|2021-02-03 16:55:00|202105.2|201955.2|202272.6|202122.6|202293.4|202152.7|201992.5|201842.5|937
1612371600000|2021-02-03 17:00:00|202273.5|202123.5|202285.9|202135.9|202301.2|202181|202189.7|202084.3|939
1612371900000|2021-02-03 17:05:00|202285.7|202135.7|202234.8|202084.8|202289.5|202190.5|202125.7|202001.4|830
1612372200000|2021-02-03 17:10:00|202234.9|202084.9|202312.4|202162.4|202353.5|202243|202172.8|202072.5|885
1612372500000|2021-02-03 17:15:00|202312.8|202162.8|202209.6|202159.6|202330.6|202223.4|202209.4|202114|895
1612372800000|2021-02-03 17:20:00|202211.5|202161.5|202213.3|202063.3|202231.1|202168.9|202132.7|202017.6|832
1612373100000|2021-02-03 17:25:00|202214|202064|202177.6|202027.6|202214.8|202084.6|202117.8|202004|841
1612373400000|2021-02-03 17:30:00|202176.4|202026.4|202146.3|202096.3|202235.2|202142|202121.9|202005.1|641
1612373700000|2021-02-03 17:35:00|202200.9|202050.9|202246.1|202096.1|202339.6|202236.7|202181.9|202048.5|819
1612374000000|2021-02-03 17:40:00|202247.1|202097.1|202301.9|202151.9|202331.4|202230|202172.7|202078.3|753
1612374300000|2021-02-03 17:45:00|202301.8|202151.8|202314.8|202164.8|202329.8|202225.6|202255.6|202151.8|590
1612374600000|2021-02-03 17:50:00|202313.3|202163.3|202273.5|202123.5|202326.6|202229.4|202217.8|202118.9|722
1612374900000|2021-02-03 17:55:00|202273.6|202123.6|202341|202191|202343.5|202219.5|202174.3|202074.6|738
1612375200000|2021-02-03 18:00:00|202346.9|202196.9|202339.6|202289.6|202395.1|202292.4|202232.2|202101.5|707
1612375500000|2021-02-03 18:05:00|202388.2|202238.2|202336.9|202286.9|202419.4|202317.8|202335.1|202224.2|637
1612375800000|2021-02-03 18:10:00|202390.3|202240.3|202388.2|202238.2|202420.3|202296.3|202328.8|202207.3|741
1612376100000|2021-02-03 18:15:00|202388.7|202238.7|202381.3|202231.3|202509.3|202359.3|202335.9|202211.2|726
1612376400000|2021-02-03 18:20:00|202383.6|202233.6|202394.3|202244.3|202451.6|202309.4|202348.1|202223.3|598
1612376700000|2021-02-03 18:25:00|202394.4|202244.4|202304.6|202154.6|202400.1|202296.4|202260.1|202149.1|655
1612377000000|2021-02-03 18:30:00|202306.4|202156.4|202285.3|202135.3|202327.5|202194.3|202215.8|202085.5|714
1612377300000|2021-02-03 18:35:00|202284.8|202134.8|202240.7|202090.7|202289.1|202166.6|202159.5|202048.9|737
1612377600000|2021-02-03 18:40:00|202240|202090|202377.9|202227.9|202410.4|202280.7|202228.1|202078.1|783
1612377900000|2021-02-03 18:45:00|202377.8|202227.8|202387.9|202237.9|202443.1|202293.1|202302.9|202199.7|807
1612378200000|2021-02-03 18:50:00|202387.8|202237.8|202321.8|202171.8|202403.3|202281.5|202307|202157|597
1612378500000|2021-02-03 18:55:00|202320.9|202170.9|202361.1|202211.1|202403.2|202278.7|202266.3|202116.3|816
1612378800000|2021-02-03 19:00:00|202364.7|202214.7|202344.3|202194.3|202369.5|202219.5|202244.6|202142.8|908
1612379100000|2021-02-03 19:05:00|202347.2|202197.2|202349.5|202199.5|202349.8|202238|202206.5|202099|808
1612379400000|2021-02-03 19:10:00|202347|202197|202388.9|202238.9|202410.2|202294.5|202313.6|202195.1|719
1612379700000|2021-02-03 19:15:00|202389.8|202239.8|202272.1|202122.1|202398.5|202316.9|202210.4|202111.1|798
1612380000000|2021-02-03 19:20:00|202272.3|202122.3|202289.4|202139.4|202292.9|202143.9|202186.3|202069.6|682
1612380300000|2021-02-03 19:25:00|202289.8|202139.8|202389.4|202239.4|202400.7|202258.2|202226.4|202127.5|725
1612380600000|2021-02-03 19:30:00|202390.2|202240.2|202372.2|202222.2|202395.8|202288.5|202313|202200.6|709
1612380900000|2021-02-03 19:35:00|202372.6|202222.6|202358.3|202208.3|202393.9|202287.8|202296.6|202186.5|707
1612381200000|2021-02-03 19:40:00|202359|202209|202359.6|202209.6|202375.4|202269.1|202310.2|202193.6|678
1612381500000|2021-02-03 19:45:00|202359.8|202209.8|202385.5|202235.5|202410.1|202288.5|202319.2|202209.8|738
1612381800000|2021-02-03 19:50:00|202385.3|202235.3|202229.2|202079.2|202385.3|202244.1|202207|202077.4|1094
1612382100000|2021-02-03 19:55:00|202220.9|202070.9|202147.3|201997.3|202220.9|202078.5|202038.4|201938.2|1087
1612382400000|2021-02-03 20:00:00|202150.8|202000.8|202212.9|202062.9|202323.3|202173.3|202150.8|202000.8|848
1612382700000|2021-02-03 20:05:00|202213|202063|202281|202131|202317.1|202167.1|202210.4|202060.4|871
1612383000000|2021-02-03 20:10:00|202281.3|202131.3|202304.6|202154.6|202347.2|202197.2|202279.4|202129.4|842
1612383300000|2021-02-03 20:15:00|202305.7|202155.7|202301.3|202151.3|202323.1|202173.1|202258.5|202108.5|841
1612383600000|2021-02-03 20:20:00|202299.9|202149.9|202364.2|202214.2|202385.4|202235.4|202288.4|202138.4|764
1612383900000|2021-02-03 20:25:00|202364.4|202214.4|202392.8|202242.8|202414.8|202264.8|202349.7|202199.7|775
1612384200000|2021-02-03 20:30:00|202392.9|202242.9|202358.7|202208.7|202404|202254|202354.7|202204.7|923
1612384500000|2021-02-03 20:35:00|202357.6|202207.6|202385.8|202235.8|202395.5|202245.5|202355.2|202205.2|970
1612384800000|2021-02-03 20:40:00|202385.2|202235.2|202208.5|202058.5|202387.9|202237.9|202198.1|202048.1|828
1612385100000|2021-02-03 20:45:00|202209.5|202059.5|202202.2|202052.2|202248.6|202098.6|202197.9|202047.9|795
1612385400000|2021-02-03 20:50:00|202210|202060|202213.4|202063.4|202264.5|202114.5|202174.7|202024.7|930
1612385700000|2021-02-03 20:55:00|202209.1|202059.1|202321.5|202171.5|202350.1|202200.1|202195.8|202045.8|966
1612386000000|2021-02-03 21:00:00|202322.3|202172.3|202102.5|201952.5|202336.4|202186.4|202093.7|201943.7|883
1612386300000|2021-02-03 21:05:00|202100.3|201950.3|201993.1|201843.1|202114.6|201964.6|201920.5|201770.5|724
1612386600000|2021-02-03 21:10:00|201993.2|201843.2|201981.2|201831.2|202016.5|201866.5|201953.3|201803.3|658
1612386900000|2021-02-03 21:15:00|201982.8|201832.8|201995.8|201845.8|202027.2|201877.2|201963.3|201813.3|571
1612387200000|2021-02-03 21:20:00|201995.9|201845.9|201984.3|201834.3|202028.6|201878.6|201953.6|201803.6|412
1612387500000|2021-02-03 21:25:00|201982.6|201832.6|201962.9|201812.9|202050.1|201900.1|201950.2|201800.2|634
1612387800000|2021-02-03 21:30:00|201964|201814|202008.4|201858.4|202018.6|201868.6|201951.1|201801.1|530
1612388100000|2021-02-03 21:35:00|202008.1|201858.1|201943.9|201793.9|202010.7|201860.7|201918.5|201768.5|437
1612388400000|2021-02-03 21:40:00|201942.7|201792.7|201944.7|201794.7|201971.3|201821.3|201901.8|201751.8|438
1612388700000|2021-02-03 21:45:00|201944.3|201794.3|201949.4|201799.4|201960.2|201810.2|201924|201774|405
1612389000000|2021-02-03 21:50:00|201948.6|201798.6|201982.9|201832.9|202002.4|201852.4|201901|201751|562
1612389300000|2021-02-03 21:55:00|201983.2|201833.2|202029.3|201879.3|202060.4|201891.9|201930.6|201780.6|422
1612389600000|2021-02-03 22:00:00|202134.3|201830.6|202189.1|201870.1|202208.6|201892.9|202037.9|201820.1|55
1612389900000|2021-02-03 22:05:00|202167.5|201848.5|202169.4|201850.4|202284.6|201965.6|202087.9|201768.9|194
1612390200000|2021-02-03 22:10:00|202174.7|201855.7|202139.3|201820.3|202192.7|201873.7|202085.2|201766.2|124
1612390500000|2021-02-03 22:15:00|202193.6|201874.6|202107.8|201788.8|202206.5|201887.5|202055.6|201736.6|175
1612390800000|2021-02-03 22:20:00|202121.6|201802.6|202155.2|201836.2|202186|201867|202011.8|201692.8|170
1612391100000|2021-02-03 22:25:00|202160|201841|202123.4|201804.4|202187.2|201868.2|201935.1|201616.1|207
1612391400000|2021-02-03 22:30:00|202125.4|201806.4|202297.9|202147.9|202382.4|202154.6|202119.8|201800.8|440
1612391700000|2021-02-03 22:35:00|202297.7|202147.7|202275.9|202125.9|202362|202157.1|202252.3|202032.1|346
1612392000000|2021-02-03 22:40:00|202271.8|202121.8|202283.1|202133.1|202376.7|202157.6|202257.2|202047.6|324
1612392300000|2021-02-03 22:45:00|202283.3|202133.3|202295.1|202145.1|202362.3|202145.2|202156.7|201837.7|486
1612392600000|2021-02-03 22:50:00|202370.5|202058.2|202152.5|201833.5|202373.1|202148.9|202143.5|201824.5|483
1612392900000|2021-02-03 22:55:00|202155.5|201836.5|202165.6|201846.6|202177.7|201858.7|202146.7|201827.7|300
1612393200000|2021-02-03 23:00:00|202166.4|201847.4|202139.1|201989.1|202294.8|202095.7|202131.9|201814.8|681
1612393500000|2021-02-03 23:05:00|202133.5|201983.5|202144.1|201994.1|202168|202018|202125.6|201975.6|672
1612393800000|2021-02-03 23:10:00|202142.5|201992.5|202163|202013|202186.1|202036.1|202142.2|201992.2|615
1612394100000|2021-02-03 23:15:00|202159.4|202009.4|202127.3|201977.3|202166.1|202016.1|202091|201941|505
1612394400000|2021-02-03 23:20:00|202131.1|201981.1|202071.2|201921.2|202131.1|201981.1|202058.8|201908.8|562
1612394700000|2021-02-03 23:25:00|202069|201919|202079.2|201929.2|202087.8|201937.8|202057.7|201907.7|441
1612395000000|2021-02-03 23:30:00|202084.9|201934.9|202114.9|201964.9|202136.3|201986.3|202076.9|201926.9|556
1612395300000|2021-02-03 23:35:00|202115|201965|202067.4|201917.4|202148.7|201998.7|202066|201916|556
1612395600000|2021-02-03 23:40:00|202068|201918|202086.2|201936.2|202087.1|201937.1|202035.2|201885.2|603
1612395900000|2021-02-03 23:45:00|202085.9|201935.9|202147.6|201997.6|202174.9|202024.9|202079.2|201929.2|640
1612396200000|2021-02-03 23:50:00|202149.2|201999.2|202142.3|201992.3|202156.8|202006.8|202100.4|201950.4|678
1612396500000|2021-02-03 23:55:00|202145.9|201995.9|202016.7|201866.7|202158.4|202008.4|202001.5|201851.5|735
1612396800000|2021-02-04 00:00:00|202017.2|201867.2|202111.9|201961.9|202148.9|201998.9|202009|201859|705
1612397100000|2021-02-04 00:05:00|202113.4|201963.4|202115|201965|202154.2|202004.2|202090.9|201940.9|658
1612397400000|2021-02-04 00:10:00|202114.6|201964.6|202055.8|201905.8|202136.6|201986.6|202036.5|201886.5|565
1612397700000|2021-02-04 00:15:00|202055.7|201905.7|202050.8|201900.8|202091.2|201941.2|202045.7|201895.7|504
1612398000000|2021-02-04 00:20:00|202051.6|201901.6|202067.7|201917.7|202121.9|201971.9|202043.7|201893.7|515
1612398300000|2021-02-04 00:25:00|202068.7|201918.7|202079.3|201929.3|202088|201938|202009.9|201859.9|482
1612398600000|2021-02-04 00:30:00|202078.3|201928.3|202081.9|201931.9|202090.7|201940.7|202046.4|201896.4|507
1612398900000|2021-02-04 00:35:00|202082.1|201932.1|202081.6|201931.6|202109.6|201959.6|202039.5|201889.5|540
1612399200000|2021-02-04 00:40:00|202083.7|201933.7|202099.6|201949.6|202130.4|201980.4|202083.5|201933.5|419
1612399500000|2021-02-04 00:45:00|202099.8|201949.8|202233.9|202083.9|202234.4|202084.4|202087.9|201937.9|487
1612399800000|2021-02-04 00:50:00|202233.6|202083.6|202186.7|202036.7|202233.6|202083.6|202178.1|202028.1|527
1612400100000|2021-02-04 00:55:00|202193.4|202043.4|202211.5|202061.5|202227.1|202077.1|202183.2|202033.2|530
1612400400000|2021-02-04 01:00:00|202212|202062|202072.8|201922.8|202228.5|202078.5|202060.2|201910.2|640
1612400700000|2021-02-04 01:05:00|202072.9|201922.9|202106.2|201956.2|202120.2|201970.2|202054.7|201904.7|585
1612401000000|2021-02-04 01:10:00|202106.1|201956.1|202109.8|201959.8|202130.1|201980.1|202100.3|201950.3|452
1612401300000|2021-02-04 01:15:00|202105.8|201955.8|202084.4|201934.4|202143.3|201993.3|202030.1|201880.1|617
1612401600000|2021-02-04 01:20:00|202084.3|201934.3|202032.9|201882.9|202117.3|201967.3|202022.3|201872.3|469
1612401900000|2021-02-04 01:25:00|202033|201883|202090.1|201940.1|202108.3|201958.3|202027.9|201877.9|550
1612402200000|2021-02-04 01:30:00|202090.9|201940.9|202083.4|201933.4|202164.6|202014.6|202063|201913|608
1612402500000|2021-02-04 01:35:00|202083.2|201933.2|202057|201907|202126.2|201976.2|202022|201872|537
1612402800000|2021-02-04 01:40:00|202058.4|201908.4|202028.8|201878.8|202106.8|201956.8|202020|201870|554
1612403100000|2021-02-04 01:45:00|202022.1|201872.1|202015.2|201865.2|202043.8|201893.8|201950|201800|645
1612403400000|2021-02-04 01:50:00|202013.3|201863.3|202055.1|201905.1|202074.3|201924.3|202010.7|201860.7|625
1612403700000|2021-02-04 01:55:00|202054.7|201904.7|202039.6|201889.6|202062.1|201912.1|202009.5|201859.5|722
1612404000000|2021-02-04 02:00:00|202036.3|201886.3|201939.5|201789.5|202036.3|201886.3|201907.2|201757.2|662
1612404300000|2021-02-04 02:05:00|201938.7|201788.7|201888|201738|201959.7|201809.7|201885.7|201735.7|535
1612404600000|2021-02-04 02:10:00|201888.9|201738.9|201880.9|201730.9|201923.1|201773.1|201867.8|201717.8|610
1612404900000|2021-02-04 02:15:00|201882.8|201732.8|201917.2|201767.2|201925.1|201775.1|201868.9|201718.9|495
1612405200000|2021-02-04 02:20:00|201917.5|201767.5|201933.1|201783.1|201945.7|201795.7|201899.7|201749.7|437
1612405500000|2021-02-04 02:25:00|201932.4|201782.4|201919.2|201769.2|201952.7|201802.7|201918.1|201768.1|635
1612405800000|2021-02-04 02:30:00|201918.2|201768.2|201946.5|201796.5|201950.7|201800.7|201916|201766|500
1612406100000|2021-02-04 02:35:00|201946.1|201796.1|201949.5|201799.5|201965.3|201815.3|201933|201783|381
1612406400000|2021-02-04 02:40:00|201949.8|201799.8|201986.9|201836.9|201995.1|201845.1|201944.5|201794.5|472
1612406700000|2021-02-04 02:45:00|201986.8|201836.8|201990.5|201840.5|201994.3|201844.3|201963|201813|527
1612407000000|2021-02-04 02:50:00|201996.5|201846.5|202018.5|201868.5|202025.7|201875.7|201994.2|201844.2|418
1612407300000|2021-02-04 02:55:00|202016.9|201866.9|202012.1|201862.1|202046.2|201896.2|202006.9|201856.9|504
1612407600000|2021-02-04 03:00:00|202011.7|201861.7|201965.3|201815.3|202016|201866|201953.9|201803.9|503
1612407900000|2021-02-04 03:05:00|201963|201813|202041.3|201891.3|202074.7|201924.7|201962.7|201812.7|559
1612408200000|2021-02-04 03:10:00|202041.4|201891.4|202072.6|201922.6|202089.9|201939.9|202014.5|201864.5|578
1612408500000|2021-02-04 03:15:00|202067.4|201917.4|202152.4|202002.4|202216.5|202066.5|202067.4|201917.4|623
1612408800000|2021-02-04 03:20:00|202152.7|202002.7|202237.5|202087.5|202239.8|202089.8|202131.4|201981.4|586
1612409100000|2021-02-04 03:25:00|202237.7|202087.7|202293.7|202143.7|202406.3|202256.3|202237.7|202087.7|778
1612409400000|2021-02-04 03:30:00|202293.3|202143.3|202335.8|202185.8|202378.8|202228.8|202293.3|202143.3|670
1612409700000|2021-02-04 03:35:00|202335.9|202185.9|202360.5|202210.5|202375.5|202225.5|202316.6|202166.6|681
1612410000000|2021-02-04 03:40:00|202368.6|202218.6|202486.9|202336.9|202506.7|202356.7|202362.4|202212.4|747
1612410300000|2021-02-04 03:45:00|202491.7|202341.7|202467.2|202317.2|202578.2|202428.2|202447.1|202297.1|693
1612410600000|2021-02-04 03:50:00|202468|202318|202500.4|202350.4|202518.1|202368.1|202399.6|202249.6|670
1612410900000|2021-02-04 03:55:00|202499.2|202349.2|202503.5|202353.5|202550.5|202400.5|202464.2|202314.2|685
1612411200000|2021-02-04 04:00:00|202502.9|202352.9|202485.1|202335.1|202545.4|202395.4|202473.9|202323.9|594
1612411500000|2021-02-04 04:05:00|202485.2|202335.2|202500.9|202350.9|202522.1|202372.1|202479.3|202329.3|460
1612411800000|2021-02-04 04:10:00|202499.5|202349.5|202446.9|202296.9|202507.1|202357.1|202440.2|202290.2|431
1612412100000|2021-02-04 04:15:00|202445.2|202295.2|202473.2|202323.2|202496.1|202346.1|202440.4|202290.4|628
1612412400000|2021-02-04 04:20:00|202473.7|202323.7|202471.1|202321.1|202508.9|202358.9|202457.9|202307.9|622
1612412700000|2021-02-04 04:25:00|202470.2|202320.2|202452.4|202302.4|202494.9|202344.9|202437.2|202287.2|528
1612413000000|2021-02-04 04:30:00|202444.7|202294.7|202459.8|202309.8|202488.6|202338.6|202441.3|202291.3|510
1612413300000|2021-02-04 04:35:00|202460.1|202310.1|202511.6|202361.6|202530.4|202380.4|202445.2|202295.2|606
1612413600000|2021-02-04 04:40:00|202512.7|202362.7|202518.3|202368.3|202529.3|202379.3|202490.6|202340.6|511
1612413900000|2021-02-04 04:45:00|202518.4|202368.4|202565|202415|202566.3|202416.3|202515.9|202365.9|541
1612414200000|2021-02-04 04:50:00|202567|202417|202651.2|202501.2|202695.2|202545.2|202561.7|202411.7|599
1612414500000|2021-02-04 04:55:00|202651.6|202501.6|202596.2|202446.2|202664.6|202514.6|202594.4|202444.4|622
1612414800000|2021-02-04 05:00:00|202596.5|202446.5|202531.7|202381.7|202599.4|202449.4|202462.2|202312.2|712
1612415100000|2021-02-04 05:05:00|202529.1|202379.1|202530.4|202380.4|202574.3|202424.3|202486.5|202336.5|796
1612415400000|2021-02-04 05:10:00|202534.7|202384.7|202467.7|202317.7|202537.8|202387.8|202409.9|202259.9|734
1612415700000|2021-02-04 05:15:00|202467.5|202317.5|202476.8|202326.8|202552.6|202402.6|202464.8|202314.8|718
1612416000000|2021-02-04 05:20:00|202481.1|202331.1|202461.5|202311.5|202482.7|202332.7|202433.3|202283.3|648
1612416300000|2021-02-04 05:25:00|202460.4|202310.4|202457|202307|202485|202335|202417.9|202267.9|647
1612416600000|2021-02-04 05:30:00|202470.8|202320.8|202530.7|202380.7|202580.3|202430.3|202464.5|202314.5|718
1612416900000|2021-02-04 05:35:00|202528.5|202378.5|202482.1|202332.1|202571.8|202421.8|202468|202318|577
1612417200000|2021-02-04 05:40:00|202482.2|202332.2|202435.9|202285.9|202500.1|202350.1|202396.8|202246.8|619
1612417500000|2021-02-04 05:45:00|202433.8|202283.8|202426.5|202276.5|202498.5|202348.5|202424.8|202274.8|439
1612417800000|2021-02-04 05:50:00|202430.6|202280.6|202453.9|202303.9|202480.5|202330.5|202413.5|202263.5|585
1612418100000|2021-02-04 05:55:00|202454.5|202304.5|202434.5|202284.5|202475.9|202325.9|202406.9|202256.9|768
1612418400000|2021-02-04 06:00:00|202433.7|202283.7|202451.3|202301.3|202482.8|202332.8|202432|202282|642
1612418700000|2021-02-04 06:05:00|202449.7|202299.7|202451.7|202301.7|202474.7|202324.7|202440.8|202290.8|537
1612419000000|2021-02-04 06:10:00|202452|202302|202505.2|202355.2|202516|202366|202439.9|202289.9|541
1612419300000|2021-02-04 06:15:00|202504.1|202354.1|202477.6|202327.6|202578.5|202428.5|202475|202325|594
1612419600000|2021-02-04 06:20:00|202477.8|202327.8|202486.7|202336.7|202491.4|202341.4|202414.2|202264.2|508
1612419900000|2021-02-04 06:25:00|202483.8|202333.8|202463.1|202313.1|202540.8|202390.8|202436.2|202286.2|514
1612420200000|2021-02-04 06:30:00|202463.3|202313.3|202456.3|202306.3|202469.3|202319.3|202431.7|202281.7|464
1612420500000|2021-02-04 06:35:00|202456.4|202306.4|202340.2|202190.2|202494.1|202344.1|202332.7|202182.7|441
1612420800000|2021-02-04 06:40:00|202340.1|202190.1|202355.7|202205.7|202359.4|202209.4|202317.3|202167.3|520
1612421100000|2021-02-04 06:45:00|202356|202206|202482.7|202332.7|202488.4|202338.4|202348.7|202198.7|553
1612421400000|2021-02-04 06:50:00|202482.8|202332.8|202393.7|202243.7|202541.8|202391.8|202365.1|202215.1|617
1612421700000|2021-02-04 06:55:00|202392.4|202242.4|202468|202318|202468|202318|202382.4|202232.4|685
1612422000000|2021-02-04 07:00:00|202466.7|202316.7|202615|202465|202716.3|202566.3|202439.1|202289.1|864
1612422300000|2021-02-04 07:05:00|202615.1|202465.1|202737.4|202587.4|202742.1|202592.1|202526.1|202376.1|831
1612422600000|2021-02-04 07:10:00|202737.7|202587.7|202629.1|202479.1|202740.1|202590.1|202455.4|202305.4|740
1612422900000|2021-02-04 07:15:00|202629.8|202479.8|202412.6|202262.6|202634.4|202484.4|202381.5|202231.5|845
1612423200000|2021-02-04 07:20:00|202414.8|202264.8|202427.1|202277.1|202461.1|202311.1|202357|202207|826
1612423500000|2021-02-04 07:25:00|202427.8|202277.8|202463.9|202313.9|202508.1|202358.1|202415.7|202265.7|760
1612423800000|2021-02-04 07:30:00|202463.6|202313.6|202409.9|202259.9|202468.9|202318.9|202365.7|202215.7|699
1612424100000|2021-02-04 07:35:00|202409.7|202259.7|202502.7|202352.7|202505.4|202355.4|202318.6|202168.6|712
1612424400000|2021-02-04 07:40:00|202505.2|202355.2|202488.5|202338.5|202505.5|202355.5|202438.4|202288.4|706
1612424700000|2021-02-04 07:45:00|202489.1|202339.1|202494|202344|202525.9|202375.9|202429.7|202279.7|720
1612425000000|2021-02-04 07:50:00|202492.2|202342.2|202580|202430|202590.4|202440.4|202453.6|202303.6|792
1612425300000|2021-02-04 07:55:00|202576.3|202426.3|202466.5|202316.5|202577.2|202427.2|202431.7|202281.7|874
1612425600000|2021-02-04 08:00:00|202463.1|202313.1|202462.4|202312.4|202481.8|202331.8|202186.7|202036.7|924
1612425900000|2021-02-04 08:05:00|202464.1|202314.1|202544.3|202394.3|202573|202423|202451.9|202301.9|965
1612426200000|2021-02-04 08:10:00|202543.2|202393.2|202470.6|202320.6|202544.3|202394.3|202387|202237|957
1612426500000|2021-02-04 08:15:00|202471.5|202321.5|202346.9|202196.9|202484.1|202334.1|202284.8|202134.8|1034
1612426800000|2021-02-04 08:20:00|202349.1|202199.1|202449.7|202299.7|202501.4|202351.4|202338.1|202188.1|1030
1612427100000|2021-02-04 08:25:00|202454.6|202304.6|202342.8|202192.8|202509.8|202359.8|202341.9|202191.9|1036
1612427400000|2021-02-04 08:30:00|202346.1|202196.1|202211.6|202061.6|202346.1|202196.1|202207.6|202057.6|910
1612427700000|2021-02-04 08:35:00|202211.7|202061.7|202164.3|202014.3|202217.4|202067.4|202110|201960|839
1612428000000|2021-02-04 08:40:00|202164.6|202014.6|202186.2|202036.2|202222.4|202072.4|202143.4|201993.4|798
1612428300000|2021-02-04 08:45:00|202186.8|202036.8|202341.7|202191.7|202348.4|202198.4|202127.2|201977.2|835
1612428600000|2021-02-04 08:50:00|202340.7|202190.7|202255.8|202105.8|202356.9|202206.9|202252.8|202102.8|837
1612428900000|2021-02-04 08:55:00|202255.2|202105.2|202265.7|202115.7|202329.2|202179.2|202118.5|201968.5|861
1612429200000|2021-02-04 09:00:00|202268.9|202118.9|202498.2|202348.2|202505.4|202355.4|202221.6|202071.6|932
1612429500000|2021-02-04 09:05:00|202507|202357|202557.9|202407.9|202562|202412|202471.9|202321.9|825
1612429800000|2021-02-04 09:10:00|202555.7|202405.7|202555.8|202405.8|202617.6|202467.6|202532|202382|890
1612430100000|2021-02-04 09:15:00|202556.2|202406.2|202594.6|202444.6|202631|202481|202531.7|202381.7|834
1612430400000|2021-02-04 09:20:00|202591.2|202441.2|202430.9|202280.9|202632.3|202482.3|202417.3|202267.3|767
1612430700000|2021-02-04 09:25:00|202428.8|202278.8|202335.2|202185.2|202432.2|202282.2|202309.3|202159.3|705
1612431000000|2021-02-04 09:30:00|202334.4|202184.4|202414.6|202264.6|202419.2|202269.2|202286.6|202136.6|754
1612431300000|2021-02-04 09:35:00|202414.7|202264.7|202284.5|202134.5|202425.2|202275.2|202276.2|202126.2|854
1612431600000|2021-02-04 09:40:00|202285.7|202135.7|202249|202099|202353.2|202203.2|202246.1|202096.1|774
1612431900000|2021-02-04 09:45:00|202250.2|202100.2|202250.7|202100.7|202277|202127|202205.2|202055.2|772
1612432200000|2021-02-04 09:50:00|202247.2|202097.2|202237|202087|202269.1|202119.1|202158.5|202008.5|720
1612432500000|2021-02-04 09:55:00|202235.2|202085.2|202416.1|202266.1|202418.8|202268.8|202222.7|202072.7|770
1612432800000|2021-02-04 10:00:00|202435.3|202285.3|202369.1|202219.1|202494.8|202344.8|202318.3|202168.3|864
1612433100000|2021-02-04 10:05:00|202369.3|202219.3|202224.2|202074.2|202414.7|202264.7|202205.1|202055.1|750
1612433400000|2021-02-04 10:10:00|202222.6|202072.6|202266.7|202116.7|202291.8|202141.8|202205.4|202055.4|740
1612433700000|2021-02-04 10:15:00|202272.2|202122.2|202205.9|202055.9|202296.6|202146.6|202164.6|202014.6|708
1612434000000|2021-02-04 10:20:00|202212.1|202062.1|202211.6|202061.6|202247.6|202097.6|202178.1|202028.1|645
1612434300000|2021-02-04 10:25:00|202211.4|202061.4|202114.8|201964.8|202213.4|202063.4|202092.2|201942.2|723
1612434600000|2021-02-04 10:30:00|202114.5|201964.5|202101.2|201951.2|202170.8|202020.8|202087.7|201937.7|641
1612434900000|2021-02-04 10:35:00|202101.3|201951.3|202360.7|202210.7|202372.6|202222.6|202082.4|201932.4|799
1612435200000|2021-02-04 10:40:00|202361.5|202211.5|202685.5|202535.5|202718.1|202568.1|202352.7|202202.7|873
1612435500000|2021-02-04 10:45:00|202683.8|202533.8|202690.5|202540.5|202745.7|202595.7|202610.8|202460.8|802
1612435800000|2021-02-04 10:50:00|202688.5|202538.5|202688.2|202538.2|202757.2|202612.5|202630.3|202480.3|827
1612436100000|2021-02-04 10:55:00|202685.6|202535.6|202818.9|202668.9|202854.8|202704.8|202685.6|202535.6|816
1612436400000|2021-02-04 11:00:00|202818.6|202668.6|202735.8|202585.8|202920.7|202770.7|202735.8|202585.8|692
1612436700000|2021-02-04 11:05:00|202738.8|202588.8|202890|202740|202909.1|202759.1|202680.1|202530.1|823
1612437000000|2021-02-04 11:10:00|202889.9|202739.9|202890.4|202740.4|202921.6|202771.6|202877.3|202727.3|777
1612437300000|2021-02-04 11:15:00|202891.1|202741.1|202899.3|202749.3|202921.7|202771.7|202851.3|202701.3|762
1612437600000|2021-02-04 11:20:00|202900.1|202750.1|202994.3|202844.3|203032.9|202882.9|202897.3|202747.3|778
1612437900000|2021-02-04 11:25:00|202992.1|202842.1|203099.8|202949.8|203101.9|202951.9|202971.3|202821.3|730
1612438200000|2021-02-04 11:30:00|203092.9|202942.9|202929.8|202779.8|203108|202958|202920.9|202770.9|746
1612438500000|2021-02-04 11:35:00|202930|202780|202918.6|202768.6|202942.1|202792.1|202813.1|202663.1|730
1612438800000|2021-02-04 11:40:00|202918|202768|203125.6|202975.6|203145.4|202995.4|202918|202768|855
1612439100000|2021-02-04 11:45:00|203125.8|202975.8|203107.2|202957.2|203132.7|202982.7|203068.3|202918.3|634
1612439400000|2021-02-04 11:50:00|203103.4|202953.4|203244.1|203094.1|203253|203103|203103.4|202953.4|782
1612439700000|2021-02-04 11:55:00|203242.8|203092.8|203483.3|203333.3|203485.5|203335.5|203224.1|203074.1|695
1612440000000|2021-02-04 12:00:00|203480.4|203330.4|203575.1|203425.1|203630|203480|203335|203185|1078
1612440300000|2021-02-04 12:05:00|203571|203421|203287|203137|203604.8|203454.8|203172.9|203047.3|973
1612440600000|2021-02-04 12:10:00|203281.6|203131.6|203219.1|203069.1|203299.7|203178.4|203138.4|203019.4|799
1612440900000|2021-02-04 12:15:00|203216.7|203066.7|202992.7|202842.7|203226.9|203076.9|202945.6|202795.6|857
1612441200000|2021-02-04 12:20:00|202993.4|202843.4|203230.7|203080.7|203337.5|203237.2|202939.2|202789.2|992
1612441500000|2021-02-04 12:25:00|203231.2|203081.2|203250.5|203100.5|203320.5|203186|203214.6|203064.6|871
1612441800000|2021-02-04 12:30:00|203238.8|203088.8|203110|202960|203264.9|203114.9|203029.2|202879.2|845
1612442100000|2021-02-04 12:35:00|203109.7|202959.7|203023.7|202873.7|203111.3|202970.5|202914.2|202820.3|832
1612442400000|2021-02-04 12:40:00|203022.8|202872.8|202974.4|202824.4|203119.7|202969.7|202943.8|202793.8|824
1612442700000|2021-02-04 12:45:00|202976|202826|203076.7|202926.7|203108.9|202958.9|202940.3|202790.3|895
1612443000000|2021-02-04 12:50:00|203077.6|202927.6|203003|202853|203103.1|202975.5|202991.5|202841.5|759
1612443300000|2021-02-04 12:55:00|203002.7|202852.7|202967.5|202817.5|203028.9|202910|202960|202814.2|810
1612443600000|2021-02-04 13:00:00|202969.4|202819.4|202827.7|202677.7|203035|202898.8|202820.6|202670.6|905
1612443900000|2021-02-04 13:05:00|202827.8|202677.8|202856.2|202706.2|202942.8|202792.8|202799.2|202649.2|952
1612444200000|2021-02-04 13:10:00|202855.5|202705.5|202580.2|202430.2|202890.4|202740.4|202562.1|202412.1|962
1612444500000|2021-02-04 13:15:00|202574.1|202424.1|202629.4|202479.4|202707.4|202600.2|202536.8|202408.3|895
1612444800000|2021-02-04 13:20:00|202627.9|202477.9|202966.1|202816.1|202980|202831.2|202627.9|202477.9|988
1612445100000|2021-02-04 13:25:00|202964.1|202814.1|202983.1|202833.1|203005.3|202855.3|202872.1|202749.3|872
1612445400000|2021-02-04 13:30:00|202984.6|202834.6|202950.6|202800.6|202995.1|202845.1|202875.5|202725.5|752
1612445700000|2021-02-04 13:35:00|202929.6|202779.6|202740.5|202590.5|202957.3|202807.3|202693|202543|903
1612446000000|2021-02-04 13:40:00|202739.7|202589.7|203012.3|202862.3|203022.9|202872.9|202717|202567|999
1612446300000|2021-02-04 13:45:00|203012.9|202862.9|203047|202897|203070.5|202920.5|202953.7|202803.7|922
1612446600000|2021-02-04 13:50:00|203047.4|202897.4|203018.5|202868.5|203132.5|203025.1|203002.3|202852.3|866
1612446900000|2021-02-04 13:55:00|203022.8|202872.8|203073.5|202923.5|203132|202982|202988.9|202838.9|853
1612447200000|2021-02-04 14:00:00|203087.3|202937.3|203201.9|203051.9|203217.5|203127.6|203065.4|202915.4|861
1612447500000|2021-02-04 14:05:00|203202.8|203052.8|203209.4|203059.4|203222.6|203109|203110|202960|925
1612447800000|2021-02-04 14:10:00|203202.6|203052.6|203299.5|203149.5|203380.5|203230.5|203152.9|203042.1|847
1612448100000|2021-02-04 14:15:00|203294.7|203144.7|203440.7|203290.7|203473.5|203323.5|203078.5|202928.5|927
1612448400000|2021-02-04 14:20:00|203444.1|203294.1|203473.4|203323.4|203553.8|203403.8|203407.5|203257.5|771
1612448700000|2021-02-04 14:25:00|203479.3|203329.3|203139.5|202989.5|203479.3|203329.3|203108.8|202958.8|744
1612449000000|2021-02-04 14:30:00|203128.2|202978.2|203526.5|203376.5|203593.9|203443.9|203069|202919|836
1612449300000|2021-02-04 14:35:00|203523|203373|203714.9|203564.9|203722.5|203579.7|203450.7|203300.7|809
1612449600000|2021-02-04 14:40:00|203716.3|203566.3|204030|203880|204032.2|203882.2|203705.6|203555.6|936
1612449900000|2021-02-04 14:45:00|204027.5|203877.5|203867.5|203717.5|204079.3|203929.3|203832.9|203682.9|1081
1612450200000|2021-02-04 14:50:00|203865.3|203715.3|203775.5|203625.5|203926|203776|203686.7|203536.7|1077
1612450500000|2021-02-04 14:55:00|203774.6|203624.6|203774.4|203624.4|203944.7|203794.7|203719.8|203569.8|935
1612450800000|2021-02-04 15:00:00|203772.2|203622.2|203690.7|203540.7|203793.9|203643.9|203586.1|203436.1|1021
1612451100000|2021-02-04 15:05:00|203698.4|203548.4|203520.7|203370.7|203698.4|203548.4|203481|203331|1029
1612451400000|2021-02-04 15:10:00|203532.7|203382.7|203614.4|203464.4|203625.6|203475.6|203460.1|203310.1|1068
1612451700000|2021-02-04 15:15:00|203615.4|203465.4|203603.3|203453.3|203691.1|203541.1|203517.1|203367.1|1098
1612452000000|2021-02-04 15:20:00|203600.6|203450.6|203650.8|203500.8|203655.1|203505.1|203557.5|203407.5|1007
1612452300000|2021-02-04 15:25:00|203654.6|203504.6|203995.3|203845.3|204017.9|203867.9|203652|203502|1001
1612452600000|2021-02-04 15:30:00|203995.2|203845.2|204245.2|204095.2|204260.2|204110.2|203972|203845.2|1078
1612452900000|2021-02-04 15:35:00|204243.9|204093.9|204225.5|204075.5|204278.9|204128.9|204074.6|203973.9|1042
1612453200000|2021-02-04 15:40:00|204221.8|204071.8|204211.1|204061.1|204295.1|204145.1|204150.5|204000.5|992
1612453500000|2021-02-04 15:45:00|204208.5|204058.5|204596.6|204446.6|204679|204529|204198.1|204048.1|1010
1612453800000|2021-02-04 15:50:00|204599.3|204449.3|204857.2|204707.2|204881.5|204731.5|204549.5|204399.5|926
1612454100000|2021-02-04 15:55:00|204850.1|204700.1|204706.9|204556.9|204970.5|204820.5|204675.5|204545|1041
1612454400000|2021-02-04 16:00:00|204704.3|204554.3|204566.6|204416.6|204819.9|204669.9|204526.2|204376.2|966
1612454700000|2021-02-04 16:05:00|204566.2|204416.2|204846.2|204696.2|204901.1|204751.1|204554.5|204404.5|959
1612455000000|2021-02-04 16:10:00|204821.6|204671.6|204906|204756|204971.2|204821.2|204754.6|204604.6|894
1612455300000|2021-02-04 16:15:00|204907.7|204757.7|204977.5|204827.5|205026.1|204876.1|204815.6|204665.6|822
1612455600000|2021-02-04 16:20:00|204975.3|204825.3|204774.3|204624.3|205002|204852|204749.4|204599.4|797
1612455900000|2021-02-04 16:25:00|204771.2|204621.2|204771.5|204621.5|204803.5|204653.5|204610.1|204460.1|875
1612456200000|2021-02-04 16:30:00|204770.9|204620.9|204580.7|204430.7|204817.6|204667.6|204522.8|204413.5|940
1612456500000|2021-02-04 16:35:00|204580.4|204430.4|204421.4|204271.4|204605.2|204455.2|204310.2|204160.2|945
1612456800000|2021-02-04 16:40:00|204426.3|204276.3|204520.5|204370.5|204547.2|204397.2|204324.9|204174.9|893
1612457100000|2021-02-04 16:45:00|204523.4|204373.4|204513.7|204363.7|204542.5|204392.5|204386.9|204236.9|836
1612457400000|2021-02-04 16:50:00|204511.7|204361.7|204665.9|204515.9|204715.5|204565.5|204507.3|204357.3|908
1612457700000|2021-02-04 16:55:00|204666.7|204516.7|204699.9|204549.9|204733|204583|204542.5|204392.5|913
1612458000000|2021-02-04 17:00:00|204680.9|204530.9|204729.1|204579.1|204750.6|204600.6|204663.9|204513.9|829
1612458300000|2021-02-04 17:05:00|204729.8|204579.8|204529.4|204379.4|204771|204621|204518.6|204368.6|870
1612458600000|2021-02-04 17:10:00|204520.3|204370.3|204518.9|204368.9|204713.5|204563.5|204491.4|204341.4|823
1612458900000|2021-02-04 17:15:00|204514.3|204364.3|204463.4|204313.4|204538.9|204388.9|204422.9|204272.9|759
1612459200000|2021-02-04 17:20:00|204466.9|204316.9|204474.8|204324.8|204502.6|204352.6|204428|204278|706
1612459500000|2021-02-04 17:25:00|204476.9|204326.9|204554|204404|204682.5|204532.5|204459.3|204309.3|757
1612459800000|2021-02-04 17:30:00|204558.2|204408.2|204369.2|204219.2|204578.8|204428.8|204356.4|204206.4|748
1612460100000|2021-02-04 17:35:00|204368.3|204218.3|204375.8|204225.8|204389.7|204239.7|204208.7|204058.7|739
1612460400000|2021-02-04 17:40:00|204415.2|204265.2|204426.7|204276.7|204491.4|204341.4|204383.5|204233.5|699
1612460700000|2021-02-04 17:45:00|204429.5|204279.5|204377|204227|204450.4|204300.4|204374|204224|723
1612461000000|2021-02-04 17:50:00|204383|204233|204430.3|204280.3|204505.1|204355.1|204380.3|204230.3|722
1612461300000|2021-02-04 17:55:00|204442.6|204292.6|204203.3|204053.3|204443.7|204293.7|204199|204049|883
1612461600000|2021-02-04 18:00:00|204211.2|204061.2|204257.9|204107.9|204318|204168|204209.5|204059.5|608
1612461900000|2021-02-04 18:05:00|204265|204115|204241.3|204091.3|204290.1|204140.1|204187|204037|563
1612462200000|2021-02-04 18:10:00|204243.7|204093.7|203990.5|203840.5|204259.3|204109.3|203978.7|203828.7|713
1612462500000|2021-02-04 18:15:00|203982.4|203832.4|204185.7|204035.7|204192.4|204042.4|203975.7|203825.7|716
1612462800000|2021-02-04 18:20:00|204186.1|204036.1|204199.5|204049.5|204283|204133|204163|204013|690
1612463100000|2021-02-04 18:25:00|204186.1|204036.1|204249|204099|204346.2|204196.2|204186.1|204036.1|571
1612463400000|2021-02-04 18:30:00|204275|204125|204216.3|204066.3|204277.5|204127.5|204174.7|204024.7|549
1612463700000|2021-02-04 18:35:00|204215.3|204065.3|204265.4|204115.4|204286.1|204136.1|204186.5|204036.5|501
1612464000000|2021-02-04 18:40:00|204263.5|204113.5|204305.7|204155.7|204325.8|204175.8|204251.9|204101.9|550
1612464300000|2021-02-04 18:45:00|204305.6|204155.6|204408|204258|204464.5|204314.5|204302.4|204152.4|618
1612464600000|2021-02-04 18:50:00|204415.5|204265.5|204391.9|204241.9|204497.9|204347.9|204391.6|204241.6|698
1612464900000|2021-02-04 18:55:00|204393.4|204243.4|204307.3|204157.3|204401.6|204251.6|204276.9|204126.9|658
1612465200000|2021-02-04 19:00:00|204303.7|204153.7|204343.8|204193.8|204383.5|204233.5|204300.6|204150.6|659
1612465500000|2021-02-04 19:05:00|204337.3|204187.3|204425.8|204275.8|204444.1|204294.1|204310.4|204160.4|547
1612465800000|2021-02-04 19:10:00|204428|204278|204619.1|204469.1|204624.5|204474.5|204395.9|204270.2|617
1612466100000|2021-02-04 19:15:00|204619.4|204469.4|204643.1|204493.1|204645.5|204495.5|204583.8|204433.8|557
1612466400000|2021-02-04 19:20:00|204639.4|204489.4|204570.6|204420.6|204772.1|204622.1|204569.5|204419.5|717
1612466700000|2021-02-04 19:25:00|204582.6|204432.6|204566.3|204416.3|204591.8|204441.8|204528|204378|741
1612467000000|2021-02-04 19:30:00|204563.2|204413.2|204395.1|204245.1|204573|204423|204379.6|204229.6|674
1612467300000|2021-02-04 19:35:00|204392.9|204242.9|204260|204110|204418.5|204268.5|204237.4|204087.4|809
1612467600000|2021-02-04 19:40:00|204267.2|204117.2|204244.2|204094.2|204307.5|204157.5|204188|204038|833
1612467900000|2021-02-04 19:45:00|204240.7|204090.7|204388.1|204238.1|204538|204388|204232.9|204082.9|692
1612468200000|2021-02-04 19:50:00|204392.4|204242.4|204293.2|204143.2|204407.2|204257.2|204181.5|204031.5|764
1612468500000|2021-02-04 19:55:00|204294.3|204144.3|204245.5|204095.5|204349|204199|204165.4|204015.4|755
1612468800000|2021-02-04 20:00:00|204236.1|204086.1|204253.9|204103.9|204337.9|204187.9|204212|204086.1|685
1612469100000|2021-02-04 20:05:00|204243.9|204093.9|204373|204223|204383.5|204233.5|204243.9|204093.9|745
1612469400000|2021-02-04 20:10:00|204373.8|204223.8|204391.7|204241.7|204399|204249|204349|204199|797
1612469700000|2021-02-04 20:15:00|204391.8|204241.8|204309.9|204159.9|204411.2|204264.8|204222.6|204072.6|678
1612470000000|2021-02-04 20:20:00|204310.2|204160.2|204236|204086|204333.3|204183.3|204142.2|203992.2|638
1612470300000|2021-02-04 20:25:00|204255.2|204105.2|204038.1|203888.1|204295|204145|204037.3|203887.3|794
1612470600000|2021-02-04 20:30:00|204051.6|203901.6|204002|203852|204051.6|203901.6|203968.3|203818.3|729
1612470900000|2021-02-04 20:35:00|204003.6|203853.6|203975.6|203825.6|204025|203875|203929.8|203779.8|710
1612471200000|2021-02-04 20:40:00|203973.6|203823.6|203955.3|203805.3|203985|203835|203847|203697|878
1612471500000|2021-02-04 20:45:00|203954.4|203804.4|203973.8|203823.8|203992.3|203842.3|203817|203667|928
1612471800000|2021-02-04 20:50:00|203970.7|203820.7|204076|203926|204131.7|203981.7|203920.2|203770.2|957
1612472100000|2021-02-04 20:55:00|204075.3|203925.3|203980.2|203830.2|204146.2|203996.2|203971.7|203821.7|958
1612472400000|2021-02-04 21:00:00|203994.7|203844.7|203916.2|203766.2|204028.4|203878.4|203883|203733|804
1612472700000|2021-02-04 21:05:00|203924.7|203774.7|203945.7|203795.7|203970.5|203820.5|203881.7|203731.7|743
1612473000000|2021-02-04 21:10:00|203944.4|203794.4|203844.4|203694.4|203971|203821|203837|203687|603
1612473300000|2021-02-04 21:15:00|203849|203699|203854.9|203704.9|203871.5|203721.5|203845.1|203695.1|321
1612473600000|2021-02-04 21:20:00|203855|203705|203935.5|203785.5|203941.1|203791.1|203841.9|203691.9|362
1612473900000|2021-02-04 21:25:00|203939.4|203789.4|203959.7|203809.7|203960|203810|203870.8|203720.8|434
1612474200000|2021-02-04 21:30:00|203969.5|203819.5|203982|203832|203982|203832|203912.2|203762.2|575
1612474500000|2021-02-04 21:35:00|203957.5|203807.5|203982.5|203832.5|204008.7|203858.7|203920.7|203770.7|445
1612474800000|2021-02-04 21:40:00|203983|203833|203899.5|203749.5|204013.3|203863.3|203895.6|203745.6|505
1612475100000|2021-02-04 21:45:00|203910|203760|203895.1|203745.1|203923.9|203773.9|203862|203712|368
1612475400000|2021-02-04 21:50:00|203897.5|203747.5|204005|203855|204005.2|203855.2|203873|203723|384
1612475700000|2021-02-04 21:55:00|204004.8|203854.8|204170.8|203851.8|204247|203998.8|203967.6|203773|316
1612476000000|2021-02-04 22:00:00|204181.1|203862.1|204184.2|203865.2|204214.6|203895.6|204105.8|203786.8|42
1612476300000|2021-02-04 22:05:00|204295|203976|204211.6|203892.6|204295|203976|204074.1|203755.1|174
1612476600000|2021-02-04 22:10:00|204202.6|203883.6|204203.6|203884.6|204279.5|203960.5|204163.1|203844.1|218
1612476900000|2021-02-04 22:15:00|204197.8|203878.8|204163.9|203844.9|204212|203893|204161.4|203842.4|160
1612477200000|2021-02-04 22:20:00|204191.1|203872.1|204189.9|203870.9|204244.4|203925.4|204163.9|203844.9|75
1612477500000|2021-02-04 22:25:00|204190.4|203871.4|204178.9|203859.9|204248.5|203929.5|204163.9|203844.9|67
1612477800000|2021-02-04 22:30:00|204179|203860|204091|203772|204277|203958|204055.6|203736.6|215
1612478100000|2021-02-04 22:35:00|204091.2|203772.2|204099.7|203780.7|204188.5|203917.5|204048.4|203754.2|270
1612478400000|2021-02-04 22:40:00|204141.2|203822.2|204091.5|203772.5|204160.5|203914.1|204035.6|203717.7|308
1612478700000|2021-02-04 22:45:00|204091.4|203772.4|204165.2|203894.2|204177.2|203967.4|204036.7|203762.5|331
1612479000000|2021-02-04 22:50:00|204166.6|203895.7|204209.1|203980|204227.4|204028.3|204091.8|203840.4|248
1612479300000|2021-02-04 22:55:00|204208.6|203982|204170.7|204020.7|204208.6|204035|204119.1|203845|474
1612479600000|2021-02-04 23:00:00|204172|204022|204100.3|203950.3|204274.5|204022|204079.7|203801.5|522
1612479900000|2021-02-04 23:05:00|204098.4|203948.4|204041.5|203891.5|204244|203972|204017.6|203782.7|434
1612480200000|2021-02-04 23:10:00|204039.8|203889.8|203962.7|203812.7|204136|203944|203936.5|203755|464
1612480500000|2021-02-04 23:15:00|203962.4|203812.4|203913.2|203763.2|203984.2|203834.2|203867.2|203717.2|459
1612480800000|2021-02-04 23:20:00|203910.1|203760.1|203898|203748|203917.5|203767.5|203856.9|203706.9|325
1612481100000|2021-02-04 23:25:00|203895.1|203745.1|203921.4|203771.4|203936|203786|203888.9|203738.9|554
1612481400000|2021-02-04 23:30:00|203921.3|203771.3|203910.5|203760.5|203932.5|203782.5|203901.8|203751.8|558
1612481700000|2021-02-04 23:35:00|203911|203761|203938.2|203788.2|203976.5|203826.5|203862.2|203712.2|453
1612482000000|2021-02-04 23:40:00|203937.7|203787.7|203926.3|203776.3|203962.1|203812.1|203898.5|203748.5|412
1612482300000|2021-02-04 23:45:00|203924|203774|204008|203858|204016|203866|203882.7|203732.7|540
1612482600000|2021-02-04 23:50:00|204009.8|203859.8|203973.8|203823.8|204039.1|203889.1|203943.1|203793.1|454
1612482900000|2021-02-04 23:55:00|203972.5|203822.5|204025.4|203875.4|204028.8|203878.8|203943.5|203793.5|468
1612483200000|2021-02-05 00:00:00|204023.5|203873.5|203971|203821|204029.9|203879.9|203935.1|203785.1|706
1612483500000|2021-02-05 00:05:00|203969.6|203819.6|204013.1|203863.1|204057.8|203907.8|203914|203764|699
1612483800000|2021-02-05 00:10:00|204014.9|203864.9|203991.9|203841.9|204026.6|203876.6|203959|203809|779
1612484100000|2021-02-05 00:15:00|203993.8|203843.8|203976.2|203826.2|204023.6|203873.6|203958.5|203808.5|616
1612484400000|2021-02-05 00:20:00|203940.5|203790.5|203968.2|203818.2|203982.3|203832.3|203928.1|203778.1|633
1612484700000|2021-02-05 00:25:00|203962.4|203812.4|203969.7|203819.7|204003.1|203853.1|203923|203773|662
1612485000000|2021-02-05 00:30:00|203962.5|203812.5|203905|203755|203980.3|203830.3|203856.7|203706.7|666
1612485300000|2021-02-05 00:35:00|203907.1|203757.1|203968.9|203818.9|203974.2|203824.2|203875|203725|658
1612485600000|2021-02-05 00:40:00|203969.9|203819.9|203968.2|203818.2|203978.6|203828.6|203929.4|203779.4|514
1612485900000|2021-02-05 00:45:00|203960.7|203810.7|204010.1|203860.1|204024.3|203874.3|203942.4|203792.4|611
1612486200000|2021-02-05 00:50:00|204011|203861|204035|203885|204060.2|203910.2|203993.8|203843.8|551
1612486500000|2021-02-05 00:55:00|204026|203876|203997.2|203847.2|204052.1|203902.1|203980.5|203830.5|579
1612486800000|2021-02-05 01:00:00|203999.2|203849.2|204020.1|203870.1|204043.9|203893.9|203983.3|203833.3|578
1612487100000|2021-02-05 01:05:00|204022.1|203872.1|204156.7|204006.7|204196.2|204046.2|203991.9|203841.9|708
1612487400000|2021-02-05 01:10:00|204163.8|204013.8|204127.4|203977.4|204171.1|204021.1|204100.5|203950.5|701
1612487700000|2021-02-05 01:15:00|204127.6|203977.6|204102.3|203952.3|204135.3|204010.1|204044|203894|721
1612488000000|2021-02-05 01:20:00|204102.7|203952.7|204116.1|203966.1|204121.8|203971.8|204055.8|203905.8|652
1612488300000|2021-02-05 01:25:00|204117.9|203967.9|204036.7|203886.7|204118.4|203968.4|204033.5|203883.5|662
1612488600000|2021-02-05 01:30:00|204036.5|203886.5|204015|203865|204038.5|203888.5|203972|203822|661
1612488900000|2021-02-05 01:35:00|204007|203857|204084.2|203934.2|204099.4|203949.4|203995.5|203845.5|714
1612489200000|2021-02-05 01:40:00|204081.4|203931.4|203991.3|203841.3|204087.9|203937.9|203976|203826|671
1612489500000|2021-02-05 01:45:00|203994.3|203844.3|204029.6|203879.6|204055|203905|203986.5|203836.5|608
1612489800000|2021-02-05 01:50:00|204029.8|203879.8|204052.2|203902.2|204086.8|203936.8|203997.5|203847.5|680
1612490100000|2021-02-05 01:55:00|204051.4|203901.4|204052.5|203902.5|204072|203922|204022.5|203872.5|536
1612490400000|2021-02-05 02:00:00|204059.2|203909.2|203979.2|203829.2|204059.2|203909.2|203921.5|203771.5|586
1612490700000|2021-02-05 02:05:00|203977.1|203827.1|204007.8|203857.8|204021.6|203871.6|203931.4|203781.4|583
1612491000000|2021-02-05 02:10:00|204004.2|203854.2|204010.4|203860.4|204022.2|203872.2|203995|203845|691
1612491300000|2021-02-05 02:15:00|204008.6|203858.6|203937.7|203787.7|204020.1|203870.1|203934.5|203784.5|667
1612491600000|2021-02-05 02:20:00|203937.8|203787.8|203971.8|203821.8|203991.6|203841.6|203933|203783|627
1612491900000|2021-02-05 02:25:00|203970.3|203820.3|203976.5|203826.5|203990.5|203840.5|203931|203781|540
1612492200000|2021-02-05 02:30:00|203984|203834|203950.9|203800.9|203993.5|203843.5|203944.5|203794.5|671
1612492500000|2021-02-05 02:35:00|203950.6|203800.6|204011.1|203861.1|204033.8|203883.8|203931.7|203781.7|679
1612492800000|2021-02-05 02:40:00|204006.7|203856.7|204177.5|204027.5|204181.8|204031.8|203994|203844|714
1612493100000|2021-02-05 02:45:00|204160.7|204010.7|204187|204037|204233.4|204083.4|204153.1|204003.1|702
1612493400000|2021-02-05 02:50:00|204184.1|204034.1|204196.9|204046.9|204213.1|204063.1|204168.6|204018.6|500
1612493700000|2021-02-05 02:55:00|204191.4|204041.4|204246.7|204096.7|204272|204122|204172.5|204022.5|627
1612494000000|2021-02-05 03:00:00|204248.2|204098.2|204218|204068|204325.3|204175.3|204165.9|204015.9|710
1612494300000|2021-02-05 03:05:00|204218.8|204068.8|204147|203997|204223.5|204073.5|204108.5|203958.5|598
1612494600000|2021-02-05 03:10:00|204145|203995|204185|204035|204198.5|204048.5|204136.3|203986.3|545
1612494900000|2021-02-05 03:15:00|204180.8|204030.8|204227|204077|204297.5|204147.5|204136.2|203986.2|603
1612495200000|2021-02-05 03:20:00|204225.5|204075.5|204143.5|203993.5|204225.5|204075.5|204130.9|203980.9|730
1612495500000|2021-02-05 03:25:00|204146.7|203996.7|204130.9|203980.9|204192.9|204042.9|204110.9|203960.9|713
1612495800000|2021-02-05 03:30:00|204129.2|203979.2|204133|203983|204167|204017|204089.4|203939.4|794
1612496100000|2021-02-05 03:35:00|204135.7|203985.7|204159.8|204009.8|204162.5|204012.5|204085.7|203935.7|654
1612496400000|2021-02-05 03:40:00|204155.5|204005.5|204241.6|204091.6|204247.5|204097.5|204149.5|203999.5|603
1612496700000|2021-02-05 03:45:00|204236.6|204086.6|204202.3|204052.3|204267.8|204117.8|204194.5|204044.5|472
1612497000000|2021-02-05 03:50:00|204197.3|204047.3|204147.3|203997.3|204206.5|204056.5|204139.5|203989.5|638
1612497300000|2021-02-05 03:55:00|204147|203997|204195.2|204045.2|204211.8|204061.8|204120.7|203970.7|587
1612497600000|2021-02-05 04:00:00|204194.4|204044.4|204151.9|204001.9|204202.8|204052.8|204118|203968|544
1612497900000|2021-02-05 04:05:00|204148.6|203998.6|204097|203947|204166.1|204016.1|204082.9|203932.9|524
1612498200000|2021-02-05 04:10:00|204097.3|203947.3|204130.8|203980.8|204148|203998|204074|203924|456
1612498500000|2021-02-05 04:15:00|204135.2|203985.2|204093.5|203943.5|204146|203996|204069.2|203919.2|497
1612498800000|2021-02-05 04:20:00|204095|203945|204083.4|203933.4|204127|203977|204059|203909|577
1612499100000|2021-02-05 04:25:00|204082.5|203932.5|204051.7|203901.7|204102|203952|204020.5|203870.5|526
1612499400000|2021-02-05 04:30:00|204052.1|203902.1|204090.9|203940.9|204138|203988|204052.1|203902.1|437
1612499700000|2021-02-05 04:35:00|204092.3|203942.3|204082|203932|204133.5|203983.5|204068.6|203918.6|467
1612500000000|2021-02-05 04:40:00|204090.1|203940.1|204089|203939|204093|203943|204030.9|203880.9|514
1612500300000|2021-02-05 04:45:00|204078.2|203928.2|204062.6|203912.6|204091|203941|204039.9|203889.9|535
1612500600000|2021-02-05 04:50:00|204063|203913|204063.4|203913.4|204081.8|203931.8|204030.5|203880.5|473
1612500900000|2021-02-05 04:55:00|204065.8|203915.8|204092.9|203942.9|204101.6|203951.6|204048|203898|529
1612501200000|2021-02-05 05:00:00|204090.2|203940.2|204040.1|203890.1|204147.8|203997.8|204038|203888|619
1612501500000|2021-02-05 05:05:00|204046.6|203896.6|203994.4|203844.4|204093.5|203943.5|203988.4|203838.4|560
1612501800000|2021-02-05 05:10:00|203991.5|203841.5|203976.5|203826.5|204004.5|203854.5|203960.2|203810.2|524
1612502100000|2021-02-05 05:15:00|203975.7|203825.7|203999.4|203849.4|204008.5|203858.5|203965.6|203815.6|563
1612502400000|2021-02-05 05:20:00|203999.8|203849.8|204009.2|203859.2|204027|203877|203970.4|203820.4|504
1612502700000|2021-02-05 05:25:00|204010.6|203860.6|203969.7|203819.7|204016.2|203866.2|203964.9|203814.9|465
1612503000000|2021-02-05 05:30:00|203969.4|203819.4|203855.7|203705.7|203969.4|203819.4|203842|203692|701
1612503300000|2021-02-05 05:35:00|203856.2|203706.2|203799.6|203649.6|203880|203730|203784.2|203634.2|643
1612503600000|2021-02-05 05:40:00|203809.5|203659.5|203768.5|203618.5|203818.8|203668.8|203736.4|203586.4|575
1612503900000|2021-02-05 05:45:00|203767.9|203617.9|203783.4|203633.4|203801.5|203651.5|203749.1|203599.1|558
1612504200000|2021-02-05 05:50:00|203779.8|203629.8|203785.3|203635.3|203804.2|203654.2|203741.5|203591.5|536
1612504500000|2021-02-05 05:55:00|203799.1|203649.1|203704|203554|203799.1|203649.1|203691.6|203541.6|591
1612504800000|2021-02-05 06:00:00|203702.5|203552.5|203749.9|203599.9|203772.1|203622.1|203672.8|203522.8|484
1612505100000|2021-02-05 06:05:00|203747.9|203597.9|203844.4|203694.4|203883.5|203733.5|203702|203552|515
1612505400000|2021-02-05 06:10:00|203845|203695|203865.1|203715.1|203877.1|203727.1|203816.5|203666.5|502
1612505700000|2021-02-05 06:15:00|203865.8|203715.8|203800.8|203650.8|203874.4|203724.4|203768.7|203618.7|474
1612506000000|2021-02-05 06:20:00|203804.6|203654.6|203766.2|203616.2|203823|203673|203758.6|203608.6|496
1612506300000|2021-02-05 06:25:00|203763.1|203613.1|203764.7|203614.7|203799.3|203649.3|203746.1|203596.1|474
1612506600000|2021-02-05 06:30:00|203767.7|203617.7|203762.5|203612.5|203809.5|203659.5|203751.3|203601.3|389
1612506900000|2021-02-05 06:35:00|203771.3|203621.3|203761.2|203611.2|203808|203658|203747.9|203597.9|488
1612507200000|2021-02-05 06:40:00|203767.8|203617.8|203715.4|203565.4|203772|203622|203653.8|203503.8|466
1612507500000|2021-02-05 06:45:00|203707|203557|203752.1|203602.1|203764|203614|203702|203552|483
1612507800000|2021-02-05 06:50:00|203751.5|203601.5|203657.3|203507.3|203764|203614|203567|203417|481
1612508100000|2021-02-05 06:55:00|203673.5|203523.5|203641|203491|203688|203527.4|203530.5|203380.5|518
1612508400000|2021-02-05 07:00:00|203641.6|203491.6|203489.7|203339.7|203680.7|203530.7|203442.3|203301|628
1612508700000|2021-02-05 07:05:00|203495.4|203345.4|203460.6|203310.6|203523.5|203378.2|203322|203247|630
1612509000000|2021-02-05 07:10:00|203458.4|203308.4|203466.6|203316.6|203483|203342.6|203367.3|203270.5|599
1612509300000|2021-02-05 07:15:00|203470.1|203320.1|203629|203479|203656|203506|203416|203308.5|679
1612509600000|2021-02-05 07:20:00|203621|203471|203726.8|203576.8|203756|203606|203506.5|203400.5|633
1612509900000|2021-02-05 07:25:00|203716.2|203566.2|203816|203666|203848.8|203698.8|203693.2|203543.2|586
1612510200000|2021-02-05 07:30:00|203820.2|203670.2|203647.3|203497.3|203826.6|203676.6|203636|203486|669
1612510500000|2021-02-05 07:35:00|203648.1|203498.1|203628.5|203478.5|203684.4|203534.4|203579.3|203429.3|689
1612510800000|2021-02-05 07:40:00|203636.6|203486.6|203675|203525|203690.7|203540.7|203621.6|203471.6|660
1612511100000|2021-02-05 07:45:00|203670.7|203520.7|203681.2|203531.2|203790.1|203640.1|203670.7|203520.7|665
1612511400000|2021-02-05 07:50:00|203688.8|203538.8|203733.5|203583.5|203748.5|203598.5|203649.5|203499.5|554
1612511700000|2021-02-05 07:55:00|203733.3|203583.3|203649.4|203499.4|203765.6|203615.6|203639.9|203489.9|699
1612512000000|2021-02-05 08:00:00|203642|203492|203607.3|203457.3|203642|203492|203495.1|203345.1|933
1612512300000|2021-02-05 08:05:00|203608.7|203458.7|203333.8|203183.8|203630.2|203480.2|203289.6|203139.6|937
1612512600000|2021-02-05 08:10:00|203333.9|203183.9|203142.1|202992.1|203340.9|203190.9|203134.2|202984.2|839
1612512900000|2021-02-05 08:15:00|203141.9|202991.9|203171.9|203021.9|203256.6|203106.6|203123.4|202973.4|796
1612513200000|2021-02-05 08:20:00|203171.8|203021.8|203151.1|203001.1|203178.1|203028.1|203103.4|202953.4|779
1612513500000|2021-02-05 08:25:00|203151.2|203001.2|203194.1|203044.1|203222.2|203072.2|203144.3|202994.3|818
1612513800000|2021-02-05 08:30:00|203190.5|203040.5|203273|203123|203280.5|203130.5|203127.6|202977.6|768
1612514100000|2021-02-05 08:35:00|203272.5|203122.5|203222.7|203072.7|203281|203131|203187.6|203037.6|894
1612514400000|2021-02-05 08:40:00|203226|203076|203201.7|203051.7|203253.4|203103.4|203174.3|203024.3|868
1612514700000|2021-02-05 08:45:00|203203.1|203053.1|203172|203022|203231.8|203081.8|203151.2|203001.2|848
1612515000000|2021-02-05 08:50:00|203170.7|203020.7|203133|202983|203240.9|203090.9|203128.5|202978.5|885
1612515300000|2021-02-05 08:55:00|203132.4|202982.4|203140.3|202990.3|203161|203043.9|203093.9|202948|893
1612515600000|2021-02-05 09:00:00|203136.4|202986.4|203004|202854|203149.9|202999.9|202983.9|202833.9|786
1612515900000|2021-02-05 09:05:00|203004.1|202854.1|203034.2|202884.2|203092.9|202942.9|203000.2|202850.2|705
1612516200000|2021-02-05 09:10:00|203034.8|202884.8|203063.6|202913.6|203081.1|202931.1|202990.5|202840.5|642
1612516500000|2021-02-05 09:15:00|203063.7|202913.7|203088.1|202938.1|203119.4|202969.4|203037.3|202887.3|746
1612516800000|2021-02-05 09:20:00|203122.3|202972.3|203023.7|202873.7|203144.4|202994.4|203012.3|202862.3|744
1612517100000|2021-02-05 09:25:00|203024.1|202874.1|203051.9|202901.9|203059.5|202909.5|203021|202871|621
1612517400000|2021-02-05 09:30:00|203056|202906|203052.8|202902.8|203113.2|202963.2|203026.2|202876.2|726
1612517700000|2021-02-05 09:35:00|203043.7|202893.7|203073.4|202923.4|203092.7|202942.7|203026.7|202876.7|696
1612518000000|2021-02-05 09:40:00|203076.1|202926.1|203122|202972|203201.7|203051.7|203068|202918|748
1612518300000|2021-02-05 09:45:00|203118.8|202968.8|203153.6|203003.6|203176.3|203026.3|203057.3|202907.3|707
1612518600000|2021-02-05 09:50:00|203149.4|202999.4|203079.4|202929.4|203170.1|203020.1|203064.5|202914.5|778
1612518900000|2021-02-05 09:55:00|203079.5|202929.5|203097.4|202947.4|203115.7|202965.7|203063.2|202913.2|634
1612519200000|2021-02-05 10:00:00|203097.5|202947.5|203151.9|203001.9|203170.7|203020.7|203089.6|202939.6|695
1612519500000|2021-02-05 10:05:00|203150|203000|203059.5|202909.5|203151.6|203001.6|203015.5|202865.5|689
1612519800000|2021-02-05 10:10:00|203060.8|202910.8|203049.5|202899.5|203166.1|203016.1|203031.8|202881.8|665
1612520100000|2021-02-05 10:15:00|203049.7|202899.7|203220.1|203070.1|203229.4|203079.4|203043.2|202893.2|655
1612520400000|2021-02-05 10:20:00|203221.2|203071.2|203157.8|203007.8|203222.5|203072.5|203071.1|202921.1|749
1612520700000|2021-02-05 10:25:00|203157.4|203007.4|203198.5|203048.5|203219.9|203069.9|203132.3|202982.3|746
1612521000000|2021-02-05 10:30:00|203198|203048|203155.7|203005.7|203243.6|203093.6|203124.5|202974.5|700
1612521300000|2021-02-05 10:35:00|203156|203006|203035.5|202885.5|203156|203006|203022.8|202872.8|755
1612521600000|2021-02-05 10:40:00|203036.2|202886.2|202997.4|202847.4|203037.5|202887.5|202976|202826|678
1612521900000|2021-02-05 10:45:00|203002.2|202852.2|203039.5|202889.5|203063.1|202913.1|202982|202832|628
1612522200000|2021-02-05 10:50:00|203039.4|202889.4|203053.5|202903.5|203111.4|202961.4|203023|202873|671
1612522500000|2021-02-05 10:55:00|203053.9|202903.9|203114.4|202964.4|203121.3|202971.3|203032.7|202882.7|753
1612522800000|2021-02-05 11:00:00|203111.7|202961.7|203105.1|202955.1|203174.2|203024.2|203059.5|202909.5|811
1612523100000|2021-02-05 11:05:00|203104.9|202954.9|203135.3|202985.3|203158.7|203008.7|203057.9|202907.9|710
1612523400000|2021-02-05 11:10:00|203142.7|202992.7|203324|203174|203353.5|203203.5|203116.8|202966.8|788
1612523700000|2021-02-05 11:15:00|203324.1|203174.1|203278.1|203128.1|203358.3|203208.3|203253.7|203103.7|757
1612524000000|2021-02-05 11:20:00|203278.3|203128.3|203297.4|203147.4|203297.5|203147.5|203239.7|203089.7|769
1612524300000|2021-02-05 11:25:00|203293.3|203143.3|203260|203110|203316.7|203166.7|203162.9|203012.9|744
1612524600000|2021-02-05 11:30:00|203265.2|203115.2|203444.1|203294.1|203521.2|203371.2|203265.2|203115.2|805
1612524900000|2021-02-05 11:35:00|203445.3|203295.3|203336|203186|203483.8|203333.8|203287.7|203137.7|834
1612525200000|2021-02-05 11:40:00|203335.1|203185.1|203467.1|203317.1|203470.9|203320.9|203333.3|203183.3|645
1612525500000|2021-02-05 11:45:00|203466.2|203316.2|203455.2|203305.2|203474.6|203324.6|203374|203224|569
1612525800000|2021-02-05 11:50:00|203455.1|203305.1|203483|203333|203518.7|203368.7|203378.6|203228.6|610
1612526100000|2021-02-05 11:55:00|203483.4|203333.4|203399.5|203249.5|203525|203375|203373.6|203223.6|671
1612526400000|2021-02-05 12:00:00|203396|203246|203563.5|203413.5|203565.8|203442|203376.1|203226.1|712
1612526700000|2021-02-05 12:05:00|203564.8|203414.8|203378.7|203228.7|203566.3|203416.3|203371.1|203221.1|655
1612527000000|2021-02-05 12:10:00|203377.9|203227.9|203317.9|203167.9|203378.1|203228.1|203265.5|203115.5|751
1612527300000|2021-02-05 12:15:00|203317.4|203167.4|203215.7|203065.7|203323.5|203173.5|203198|203048|781
1612527600000|2021-02-05 12:20:00|203215.1|203065.1|203313.2|203163.2|203357.6|203207.6|203196.2|203046.2|682
1612527900000|2021-02-05 12:25:00|203314.2|203164.2|203160.3|203010.3|203323|203173|203158.4|203008.4|755
1612528200000|2021-02-05 12:30:00|203161.1|203011.1|203242|203092|203246.3|203096.3|203039.9|202889.9|842
1612528500000|2021-02-05 12:35:00|203241.1|203091.1|203268|203118|203281.5|203131.5|203167.1|203017.1|811
1612528800000|2021-02-05 12:40:00|203267.7|203117.7|203339.2|203189.2|203374.8|203224.8|203259.9|203109.9|749
1612529100000|2021-02-05 12:45:00|203339.1|203189.1|203426.3|203276.3|203437|203287|203265.7|203140.9|771
1612529400000|2021-02-05 12:50:00|203430.2|203280.2|203383.5|203233.5|203452|203302|203327.6|203177.6|683
1612529700000|2021-02-05 12:55:00|203382.4|203232.4|203410.6|203260.6|203430.2|203280.2|203343|203193|631
1612530000000|2021-02-05 13:00:00|203413.5|203263.5|203484.8|203334.8|203552.7|203402.7|203413.3|203263.3|877
1612530300000|2021-02-05 13:05:00|203483.6|203333.6|203458.6|203308.6|203551.8|203435.6|203417.6|203267.6|822
1612530600000|2021-02-05 13:10:00|203459|203309|203289.8|203139.8|203500.2|203363.2|203270.2|203120.2|916
1612530900000|2021-02-05 13:15:00|203288.7|203138.7|203331.4|203181.4|203348|203198|203266.5|203116.5|866
1612531200000|2021-02-05 13:20:00|203353.1|203203.1|203042.2|202892.2|203356.7|203206.7|202940.7|202790.7|978
1612531500000|2021-02-05 13:25:00|203044.8|202894.8|203037.5|202887.5|203118.9|202968.9|202959|202751|732
1612531800000|2021-02-05 13:30:00|203037.7|202887.7|202468.8|202318.8|203052.7|202902.7|202468.8|202318.8|975
1612532100000|2021-02-05 13:35:00|202473.3|202323.3|202414.2|202264.2|202514.2|202364.2|202279.7|202129.7|1101
1612532400000|2021-02-05 13:40:00|202401.3|202251.3|202303.6|202153.6|202561.7|202411.7|202288|202138|1062
1612532700000|2021-02-05 13:45:00|202284.7|202134.7|202081.5|201931.5|202284.7|202134.7|202038.1|201888.1|1082
1612533000000|2021-02-05 13:50:00|202096.2|201946.2|202178.2|202028.2|202224.1|202074.1|202033.5|201883.5|1007
1612533300000|2021-02-05 13:55:00|202180.5|202030.5|202578.3|202428.3|202775.4|202625.4|202153.5|202003.5|1094
1612533600000|2021-02-05 14:00:00|202575.2|202425.2|202456.8|202306.8|202618.1|202468.1|202419.8|202269.8|1075
1612533900000|2021-02-05 14:05:00|202457.8|202307.8|202470.1|202320.1|202598.6|202448.6|202289.2|202139.2|1056
1612534200000|2021-02-05 14:10:00|202473.8|202323.8|202605.8|202455.8|202611.9|202461.9|202421.6|202271.6|957
1612534500000|2021-02-05 14:15:00|202609.5|202459.5|202675.2|202525.2|202740.3|202590.3|202586|202436|939
1612534800000|2021-02-05 14:20:00|202675.8|202525.8|202446.3|202296.3|202691.1|202541.1|202434.5|202284.5|974
1612535100000|2021-02-05 14:25:00|202455.2|202305.2|202159|202009|202455.2|202305.2|202057.3|201907.3|759
1612535400000|2021-02-05 14:30:00|202158.7|202008.7|202109.4|201959.4|202252.7|202102.7|202063.3|201913.3|795
1612535700000|2021-02-05 14:35:00|202113.6|201963.6|201950.6|201800.6|202128.2|201978.2|201924.2|201774.2|801
1612536000000|2021-02-05 14:40:00|201958.5|201808.5|201986.4|201836.4|202034|201909.1|201835.2|201685.2|796
1612536300000|2021-02-05 14:45:00|201992.4|201842.4|201755.7|201605.7|202000.6|201850.6|201713.4|201563.4|768
1612536600000|2021-02-05 14:50:00|201755.4|201605.4|201785.6|201635.6|201798.6|201648.6|201624|201474|769
1612536900000|2021-02-05 14:55:00|201767|201617|201821.6|201671.6|201862.9|201751.8|201743.5|201593.5|729
1612537200000|2021-02-05 15:00:00|201822.2|201672.2|201826.1|201676.1|201921.9|201771.9|201776.9|201626.9|941
1612537500000|2021-02-05 15:05:00|201824.3|201674.3|201659.4|201509.4|201843.1|201693.1|201646.3|201496.3|1008
1612537800000|2021-02-05 15:10:00|201636.2|201486.2|201712.3|201562.3|201713.4|201563.4|201511|201361|995
1612538100000|2021-02-05 15:15:00|201725|201575|201877.6|201727.6|201882.2|201737.3|201723.3|201573.3|916
1612538400000|2021-02-05 15:20:00|201880.1|201730.1|201821.6|201671.6|201960.7|201810.7|201793.2|201643.2|920
1612538700000|2021-02-05 15:25:00|201826.4|201676.4|201675.8|201525.8|201826.4|201676.4|201639.9|201518.2|844
1612539000000|2021-02-05 15:30:00|201673.8|201523.8|201520.2|201370.2|201678.2|201528.5|201429.3|201279.3|983
1612539300000|2021-02-05 15:35:00|201516.4|201366.4|201548.2|201398.2|201683.8|201533.8|201516.4|201366.4|937
1612539600000|2021-02-05 15:40:00|201548|201398|201402.3|201252.3|201579.3|201429.3|201381.5|201231.5|926
1612539900000|2021-02-05 15:45:00|201401.8|201251.8|201431.2|201281.2|201544|201394|201386.5|201236.5|903
1612540200000|2021-02-05 15:50:00|201431.8|201281.8|201432.6|201282.6|201510|201372.5|201405.4|201255.4|822
1612540500000|2021-02-05 15:55:00|201432.1|201282.1|201465.5|201315.5|201552.9|201402.9|201395.7|201258.6|837
1612540800000|2021-02-05 16:00:00|201463.9|201313.9|201313.8|201163.8|201465.2|201315.2|201159.3|201009.3|860
1612541100000|2021-02-05 16:05:00|201313.9|201163.9|201492.8|201342.8|201496.1|201346.1|201262.3|201112.3|820
1612541400000|2021-02-05 16:10:00|201493.3|201343.3|201396.6|201246.6|201513.7|201363.7|201299.7|201149.7|752
1612541700000|2021-02-05 16:15:00|201394.8|201244.8|201450.9|201300.9|201543.1|201393.1|201394.8|201244.8|789
1612542000000|2021-02-05 16:20:00|201451.8|201301.8|201259.8|201109.8|201454.6|201304.6|201252|201102|766
1612542300000|2021-02-05 16:25:00|201260.3|201110.3|201272.6|201122.6|201301.5|201151.5|201243.1|201093.1|710
1612542600000|2021-02-05 16:30:00|201272.1|201122.1|201080.6|200930.6|201300.3|201150.3|201079.8|200929.8|926
1612542900000|2021-02-05 16:35:00|201078.5|200928.5|201186|201036|201205.1|201055.1|200897.9|200747.9|973
1612543200000|2021-02-05 16:40:00|201185.9|201035.9|201270.5|201120.5|201366.6|201216.6|201185|201035|902
1612543500000|2021-02-05 16:45:00|201270.3|201120.3|201262.7|201112.7|201289.6|201170.2|201216.4|201066.4|768
1612543800000|2021-02-05 16:50:00|201264.1|201114.1|201444|201294|201468.4|201318.4|201255.3|201105.3|824
1612544100000|2021-02-05 16:55:00|201445.3|201295.3|201423.1|201273.1|201473.5|201323.5|201358.9|201208.9|880
1612544400000|2021-02-05 17:00:00|201426.3|201276.3|201344.6|201194.6|201462.5|201312.5|201342.1|201192.1|961
1612544700000|2021-02-05 17:05:00|201344.9|201194.9|201349.5|201199.5|201362.1|201212.1|201298.7|201148.7|840
1612545000000|2021-02-05 17:10:00|201349|201199|201238|201088|201361.1|201211.1|201233.9|201083.9|776
1612545300000|2021-02-05 17:15:00|201237.6|201087.6|201106.4|200956.4|201271.2|201136.9|201106.4|200956.4|625
1612545600000|2021-02-05 17:20:00|201108.4|200958.4|201043.2|200893.2|201160.8|201010.8|200992.9|200842.9|738
1612545900000|2021-02-05 17:25:00|201042.3|200892.3|201160.8|201010.8|201232.9|201082.9|201040.4|200890.4|689
1612546200000|2021-02-05 17:30:00|201161|201011|201185.8|201035.8|201221.4|201071.4|201140|200990|701
1612546500000|2021-02-05 17:35:00|201185.6|201035.6|201029.4|200879.4|201192.1|201070.3|201028.1|200878.1|702
1612546800000|2021-02-05 17:40:00|201033.5|200883.5|200982.2|200932.2|201072.7|200957.5|200975.4|200872.3|701
1612547100000|2021-02-05 17:45:00|200982.3|200932.3|201064.8|200914.8|201123.7|201009.7|200979.3|200876.3|762
1612547400000|2021-02-05 17:50:00|201065.1|200915.1|201119.7|200969.7|201135.5|200985.5|201054.3|200904.3|746
1612547700000|2021-02-05 17:55:00|201118.8|200968.8|201085.2|200935.2|201151.8|201001.8|201077.6|200927.6|766
1612548000000|2021-02-05 18:00:00|201083.1|200933.1|201284.2|201134.2|201300.1|201150.1|201083.1|200933.1|640
1612548300000|2021-02-05 18:05:00|201284.8|201134.8|201416|201266|201427.2|201314.8|201279.1|201129.1|774
1612548600000|2021-02-05 18:10:00|201407.5|201257.5|201444.4|201294.4|201458|201344.8|201352.5|201230|709
1612548900000|2021-02-05 18:15:00|201444.2|201294.2|201320.1|201170.1|201491.1|201381.6|201299|201154.9|818
1612549200000|2021-02-05 18:20:00|201331.3|201181.3|201362.2|201212.2|201364.4|201214.4|201245.3|201095.3|886
1612549500000|2021-02-05 18:25:00|201362.1|201212.1|201411.9|201261.9|201429.8|201309.2|201294.2|201193.1|700
1612549800000|2021-02-05 18:30:00|201407.8|201257.8|201427.5|201377.5|201497.2|201393.3|201365.5|201256.8|771
1612550100000|2021-02-05 18:35:00|201422.9|201372.9|201485.4|201335.4|201494.7|201386.4|201391|201292|634
1612550400000|2021-02-05 18:40:00|201485.7|201335.7|201398.7|201248.7|201512|201389.2|201360.2|201247.7|667
1612550700000|2021-02-05 18:45:00|201403.5|201253.5|201242.8|201092.8|201410.7|201295.4|201205.4|201055.4|730
1612551000000|2021-02-05 18:50:00|201243.9|201093.9|201328.8|201178.8|201331.8|201181.8|201199.4|201078.2|631
1612551300000|2021-02-05 18:55:00|201328.5|201178.5|201559.9|201409.9|201577.7|201427.7|201327.1|201177.1|732
1612551600000|2021-02-05 19:00:00|201562.1|201412.1|201619.8|201469.8|201716.1|201566.1|201557.5|201407.5|928
1612551900000|2021-02-05 19:05:00|201624.2|201474.2|201465.1|201315.1|201664|201514|201431.2|201313.2|762
1612552200000|2021-02-05 19:10:00|201465.8|201315.8|201470.4|201320.4|201480.1|201376|201360.3|201279.1|617
1612552500000|2021-02-05 19:15:00|201464.6|201314.6|201515.3|201365.3|201526.2|201376.2|201401.9|201251.9|750
1612552800000|2021-02-05 19:20:00|201514.6|201364.6|201418|201268|201590.7|201440.7|201408|201258|756
1612553100000|2021-02-05 19:25:00|201417.3|201267.3|201350.7|201200.7|201424.1|201274.1|201350.7|201200.7|724
1612553400000|2021-02-05 19:30:00|201356.5|201206.5|201516|201366|201533.3|201383.3|201315.4|201186.8|705
1612553700000|2021-02-05 19:35:00|201516.3|201366.3|201193.2|201043.2|201571|201445.7|201193.2|201043.2|799
1612554000000|2021-02-05 19:40:00|201192.3|201042.3|201237.6|201087.6|201240|201090|201175.3|201025.3|599
1612554300000|2021-02-05 19:45:00|201239.1|201089.1|201203.1|201053.1|201299.1|201149.1|201190.6|201040.6|790
1612554600000|2021-02-05 19:50:00|201204.1|201054.1|201327.6|201177.6|201369.1|201219.1|201203.4|201053.4|867
1612554900000|2021-02-05 19:55:00|201328.7|201178.7|201421.7|201271.7|201423.6|201321.2|201278.6|201128.6|822
1612555200000|2021-02-05 20:00:00|201421.6|201271.6|201365|201215|201421.6|201271.6|201288|201185.7|882
1612555500000|2021-02-05 20:05:00|201364.9|201214.9|201399.6|201249.6|201405|201255|201325.7|201175.7|910
1612555800000|2021-02-05 20:10:00|201401.2|201251.2|201449.7|201299.7|201454.6|201304.6|201337.3|201187.3|778
1612556100000|2021-02-05 20:15:00|201451|201301|201352.5|201202.5|201461.1|201311.1|201341|201191|757
1612556400000|2021-02-05 20:20:00|201351.7|201201.7|201302|201152|201403.4|201253.4|201302|201152|841
1612556700000|2021-02-05 20:25:00|201302.1|201152.1|201368.3|201218.3|201417.8|201267.8|201261.3|201111.3|774
1612557000000|2021-02-05 20:30:00|201369|201219|201402.5|201252.5|201451.3|201301.3|201319.6|201169.6|941
1612557300000|2021-02-05 20:35:00|201402.6|201252.6|201593.9|201443.9|201628.4|201478.4|201286.1|201136.1|863
1612557600000|2021-02-05 20:40:00|201593.7|201443.7|201535.2|201385.2|201627.4|201477.4|201520.2|201370.2|859
1612557900000|2021-02-05 20:45:00|201533.6|201383.6|201500.3|201350.3|201535.5|201385.5|201409.8|201259.8|841
1612558200000|2021-02-05 20:50:00|201499.5|201349.5|201557.8|201407.8|201570.6|201420.6|201477.4|201327.4|759
1612558500000|2021-02-05 20:55:00|201554.4|201404.4|201316.1|201166.1|201555.8|201405.8|201306.4|201156.4|935
1612558800000|2021-02-05 21:00:00|201325.3|201175.3|201154.3|201004.3|201343.8|201193.8|201136.8|200986.8|806
1612559100000|2021-02-05 21:05:00|201164.1|201014.1|201151.7|201001.7|201280.5|201130.5|201151.2|201001.2|731
1612559400000|2021-02-05 21:10:00|201152|201002|201140.5|200990.5|201208.5|201058.5|201133|200983|669
1612559700000|2021-02-05 21:15:00|201142.7|200992.7|201122.6|200972.6|201155.3|201005.3|201105.5|200955.5|378
1612560000000|2021-02-05 21:20:00|201123.9|200973.9|201135.4|200985.4|201182.2|201032.2|201116.8|200966.8|512
1612560300000|2021-02-05 21:25:00|201133.3|200983.3|201122.9|200972.9|201177.4|201027.4|201102.6|200952.6|542
1612560600000|2021-02-05 21:30:00|201115.1|200965.1|201101.7|200951.7|201149.2|200999.2|201082.3|200932.3|476
1612560900000|2021-02-05 21:35:00|201101.6|200951.6|201099|200949|201110.5|200960.5|201074.7|200924.7|442
1612561200000|2021-02-05 21:40:00|201093.1|200943.1|201024.4|200874.4|201121.9|200971.9|201021.3|200871.3|424
1612561500000|2021-02-05 21:45:00|201029.9|200879.9|201071.4|200921.4|201134.6|200984.6|201015.4|200865.4|523
1612561800000|2021-02-05 21:50:00|201076.8|200926.8|201023.7|200873.7|201149.7|200955.6|200996.3|200794.1|431
1612562100000|2021-02-05 21:55:00|201027.6|200877.6|200973.2|200823.2|201187.3|200942.5|200950.5|200640.8|249
1612731600000|2021-02-07 21:00:00|201374.2|201010.2|201381.4|201017.4|201382|201018|201332.5|200968.5|26
1612731900000|2021-02-07 21:05:00|201382|201018|201374.5|201010.5|201396.5|201107.9|201223|200931.2|46
1612732200000|2021-02-07 21:10:00|201396.4|201032.4|201396.5|201032.5|201396.5|201032.5|201374.5|201010.5|28
1612732500000|2021-02-07 21:15:00|201393.3|201029.3|201358|201168|201446|201168.1|201346.9|200990.5|22
1612732800000|2021-02-07 21:20:00|201446|201082|201358.1|201168.1|201446.1|201168.1|201295|201010.5|16
1612733100000|2021-02-07 21:25:00|201356.2|201166.2|201367.2|201177.2|201456.2|201182.1|201295|201003|36
1612733400000|2021-02-07 21:30:00|201449.1|201085.1|201367|201177|201449.1|201177.1|201365.3|201085.1|21
1612733700000|2021-02-07 21:35:00|201456.2|201092.2|201367|201177|201456.2|201178.3|201367|201084.5|8
1612734000000|2021-02-07 21:40:00|201456.5|201092.5|201367|201177|201456.5|201178|201366.5|201092.5|19
1612734600000|2021-02-07 21:50:00|201462|201098|201367|201177|201462|201177|201367|201098|2
1612734900000|2021-02-07 21:55:00|201415|201225|201582|201218|201600.4|201236.4|201415|201131.1|13
1612735200000|2021-02-07 22:00:00|201574.3|201210.3|201556.6|201192.6|201574.5|201276.7|201466.7|201128.5|20
1612735500000|2021-02-07 22:05:00|201553.2|201189.2|201553.2|201189.2|201563.8|201261.6|201448.7|201102.8|28
1612735800000|2021-02-07 22:10:00|201435.9|201245.9|201518.8|201154.8|201543.2|201258.7|201401.9|201047.1|51
1612736100000|2021-02-07 22:15:00|201516.5|201154.5|201477.4|201113.4|201535|201238.3|201394|201050|133
1612736400000|2021-02-07 22:20:00|201474.1|201110.1|201463.5|201099.5|201524.1|201172.5|201357.2|201070.5|98
1612736700000|2021-02-07 22:25:00|201463|201099|201346.6|201027.6|201477.8|201136.1|201346.6|201027.6|78
1612737000000|2021-02-07 22:30:00|201350.2|201031.2|201340.6|201021.6|201397.3|201168.5|201318.5|201018.6|156
1612737300000|2021-02-07 22:35:00|201354.8|201035.8|201300.1|201150.1|201404|201152.2|201283.8|201019.7|131
1612737600000|2021-02-07 22:40:00|201373.6|201054.6|201341.1|201022.1|201394.8|201151.6|201279.9|201012|121
1612737900000|2021-02-07 22:45:00|201351.1|201032.1|201353.5|201034.5|201391.9|201131.1|201273.1|201022.3|113
1612738200000|2021-02-07 22:50:00|201349.6|201030.6|201363.2|201044.2|201372.4|201122.1|201264.5|200982.1|119
1612738500000|2021-02-07 22:55:00|201363.7|201044.7|201351.2|201032.2|201364.3|201045.3|201231.4|200912.4|104
1612738800000|2021-02-07 23:00:00|201351.8|201032.8|201221.6|201071.6|201373.8|201106.4|201125.8|200970.1|542
1612739100000|2021-02-07 23:05:00|201221.8|201071.8|201270.8|201120.8|201278.4|201128.4|201221.8|201071.8|346
1612739400000|2021-02-07 23:10:00|201268|201118|201204.2|201054.2|201270.2|201120.2|201121.4|200869.5|405
1612739700000|2021-02-07 23:15:00|201199.4|201049.4|201193.9|201043.9|201342|201082.7|201175.8|201023|362
1612740000000|2021-02-07 23:20:00|201195.1|201045.1|201221.9|201071.9|201237.6|201087.6|201184.8|201034.8|267
1612740300000|2021-02-07 23:25:00|201219.8|201069.8|201278.2|201128.2|201422.5|201182.1|201203.3|201053.3|415
1612740600000|2021-02-07 23:30:00|201280.5|201130.5|201302.7|201152.7|201317.9|201167.9|201265.2|201115.2|396
1612740900000|2021-02-07 23:35:00|201302.5|201152.5|201310.6|201160.6|201407.6|201257.6|201300.7|201037.5|357
1612741200000|2021-02-07 23:40:00|201310.7|201160.7|201212.4|201062.4|201311.1|201161.1|201165.2|201015.2|305
1612741500000|2021-02-07 23:45:00|201212.2|201062.2|201204.2|201054.2|201241.4|201091.4|201184.8|201034.8|333
1612741800000|2021-02-07 23:50:00|201204.4|201054.4|201151.8|201001.8|201225.1|201075.1|201081.1|200931.1|404
1612742100000|2021-02-07 23:55:00|201158.7|201008.7|201238.3|201088.3|201245.9|201095.9|201121.3|200971.3|389
1612742400000|2021-02-08 00:00:00|201236.8|201086.8|201257.7|201107.7|201359|201142.3|201148.1|200998.1|575
1612742700000|2021-02-08 00:05:00|201258.2|201108.2|201191.1|201041.1|201410|201170.6|201178.4|201028.4|447
1612743000000|2021-02-08 00:10:00|201189.1|201039.1|201224.3|201074.3|201425|201136.5|201183.6|201033.6|578
1612743300000|2021-02-08 00:15:00|201225|201075|201234|201084|201395.5|201152.7|201110.7|200960.7|487
1612743600000|2021-02-08 00:20:00|201229.8|201079.8|201170.9|201020.9|201360.5|201093.4|201160.8|200964.5|455
1612743900000|2021-02-08 00:25:00|201171.2|201021.2|201219.2|201069.2|201309.1|201141.1|201146|200996|543
1612744200000|2021-02-08 00:30:00|201219.1|201069.1|201220.1|201070.1|201246.5|201096.5|201154.1|201004.1|545
1612744500000|2021-02-08 00:35:00|201218.4|201068.4|201223.9|201073.9|201258.2|201108.2|201202.4|201052.4|399
1612744800000|2021-02-08 00:40:00|201217.2|201067.2|201229|201079|201254.4|201104.4|201202.8|201052.8|406
1612745100000|2021-02-08 00:45:00|201224.2|201074.2|201231|201081|201249.6|201099.6|201202.5|201052.5|308
1612745400000|2021-02-08 00:50:00|201231.5|201081.5|201275.8|201125.8|201301.8|201151.8|201228.2|201078.2|296
1612745700000|2021-02-08 00:55:00|201281.6|201131.6|201411.9|201261.9|201422|201272|201281.6|201131.6|426
1612746000000|2021-02-08 01:00:00|201411.7|201261.7|201357.1|201207.1|201425.1|201275.1|201326.7|201176.7|446
1612746300000|2021-02-08 01:05:00|201356.8|201206.8|201356.3|201206.3|201369.9|201219.9|201268.4|201118.4|394
1612746600000|2021-02-08 01:10:00|201356.2|201206.2|201354.4|201204.4|201387.7|201237.7|201335.1|201185.1|385
1612746900000|2021-02-08 01:15:00|201352.2|201202.2|201353.7|201203.7|201356.6|201206.6|201307.5|201157.5|374
1612747200000|2021-02-08 01:20:00|201353.5|201203.5|201287.5|201137.5|201354.9|201204.9|201235.1|201085.1|378
1612747500000|2021-02-08 01:25:00|201286.9|201136.9|201261.5|201111.5|201290.8|201140.8|201240.4|201090.4|373
1612747800000|2021-02-08 01:30:00|201266.8|201116.8|201269.6|201119.6|201337.5|201187.5|201247.9|201097.9|425
1612748100000|2021-02-08 01:35:00|201271|201121|201244.9|201094.9|201305.5|201155.5|201174.4|201024.4|482
1612748400000|2021-02-08 01:40:00|201241.9|201091.9|201219|201069|201243.9|201093.9|201173.2|201023.2|308
1612748700000|2021-02-08 01:45:00|201219.1|201069.1|201233.9|201083.9|201271|201121|201191.6|201041.6|449
1612749000000|2021-02-08 01:50:00|201233.7|201083.7|201238.5|201088.5|201258.7|201108.7|201200.9|201050.9|430
1612749300000|2021-02-08 01:55:00|201238.9|201088.9|201126.9|200976.9|201240.1|201090.1|201123.4|200973.4|497
1612749600000|2021-02-08 02:00:00|201127|200977|201144.2|200994.2|201184|201034|201124.4|200974.4|392
1612749900000|2021-02-08 02:05:00|201141.6|200991.6|201308.7|201158.7|201317.8|201167.8|201141.1|200991.1|476
1612750200000|2021-02-08 02:10:00|201307.7|201157.7|201354.5|201204.5|201369.6|201219.6|201291.9|201141.9|432
1612750500000|2021-02-08 02:15:00|201354.4|201204.4|201370.6|201220.6|201405.3|201255.3|201340.6|201190.6|340
1612750800000|2021-02-08 02:20:00|201371.3|201221.3|201360.7|201210.7|201398.8|201248.8|201337|201187|515
1612751100000|2021-02-08 02:25:00|201360.8|201210.8|201404|201254|201431.6|201281.6|201347.7|201197.7|505
1612751400000|2021-02-08 02:30:00|201404.7|201254.7|201334.3|201184.3|201405.9|201255.9|201288.1|201138.1|483
1612751700000|2021-02-08 02:35:00|201333.6|201183.6|201359.7|201209.7|201370|201220|201319.8|201169.8|405
1612752000000|2021-02-08 02:40:00|201359|201209|201322.5|201172.5|201359.6|201209.6|201306.6|201156.6|377
1612752300000|2021-02-08 02:45:00|201322.2|201172.2|201293|201143|201323|201173|201277.1|201127.1|356
1612752600000|2021-02-08 02:50:00|201295.4|201145.4|201297.4|201147.4|201323.1|201173.1|201283.3|201133.3|364
1612752900000|2021-02-08 02:55:00|201296.6|201146.6|201227.8|201077.8|201307.5|201157.5|201224.9|201074.9|364
1612753200000|2021-02-08 03:00:00|201229.2|201079.2|201247.6|201097.6|201259.9|201109.9|201221.9|201071.9|384
1612753500000|2021-02-08 03:05:00|201247|201097|201252.6|201102.6|201262.8|201112.8|201235.3|201085.3|348
1612753800000|2021-02-08 03:10:00|201248.6|201098.6|201207.5|201057.5|201252.4|201102.4|201191.6|201041.6|355
1612754100000|2021-02-08 03:15:00|201207.7|201057.7|201202.7|201052.7|201228.3|201078.3|201178.3|201028.3|418
1612754400000|2021-02-08 03:20:00|201202|201052|201207|201057|201226|201076|201185.9|201035.9|338
1612754700000|2021-02-08 03:25:00|201207.6|201057.6|201286.6|201136.6|201293.2|201143.2|201183.7|201033.7|387
1612755000000|2021-02-08 03:30:00|201286.3|201136.3|201284|201134|201301.2|201151.2|201259.6|201109.6|481
1612755300000|2021-02-08 03:35:00|201284.9|201134.9|201286.3|201136.3|201303.3|201153.3|201271.7|201121.7|288
1612755600000|2021-02-08 03:40:00|201285.7|201135.7|201268.4|201118.4|201290.6|201140.6|201229.3|201079.3|347
1612755900000|2021-02-08 03:45:00|201267.8|201117.8|201288.4|201138.4|201317.9|201167.9|201250.2|201100.2|413
1612756200000|2021-02-08 03:50:00|201287.3|201137.3|201291.3|201141.3|201295|201145|201252.9|201102.9|354
1612756500000|2021-02-08 03:55:00|201289.7|201139.7|201247.6|201097.6|201328.5|201178.5|201237.6|201087.6|326
1612756800000|2021-02-08 04:00:00|201256.4|201106.4|201220.8|201070.8|201289.1|201139.1|201179.5|201029.5|360
1612757100000|2021-02-08 04:05:00|201230.1|201080.1|201207.7|201057.7|201291.1|201141.1|201199.7|201049.7|400
1612757400000|2021-02-08 04:10:00|201207.5|201057.5|201155.4|201005.4|201207.5|201057.5|201144.6|200994.6|385
1612757700000|2021-02-08 04:15:00|201149.6|200999.6|201222.6|201072.6|201265|201115|201149.6|200999.6|384
1612758000000|2021-02-08 04:20:00|201224|201074|201223.7|201073.7|201250|201100|201201.6|201051.6|417
1612758300000|2021-02-08 04:25:00|201220.5|201070.5|201241.3|201091.3|201268.4|201118.4|201208.6|201058.6|350
1612758600000|2021-02-08 04:30:00|201240.4|201090.4|201244.6|201094.6|201265|201115|201218.5|201068.5|403
1612758900000|2021-02-08 04:35:00|201244.3|201094.3|201239|201089|201272.7|201122.7|201217.9|201067.9|382
1612759200000|2021-02-08 04:40:00|201238.4|201088.4|201224.2|201074.2|201241.4|201091.4|201205.6|201055.6|338
1612759500000|2021-02-08 04:45:00|201223.7|201073.7|201245.8|201095.8|201268.6|201118.6|201215|201065|345
1612759800000|2021-02-08 04:50:00|201239.5|201089.5|201282.4|201132.4|201288.9|201138.9|201236.2|201086.2|379
1612760100000|2021-02-08 04:55:00|201284.6|201134.6|201264|201114|201302.9|201152.9|201249.2|201099.2|362
1612760400000|2021-02-08 05:00:00|201264.9|201114.9|201259.5|201109.5|201307.7|201157.7|201233.3|201083.3|510
1612760700000|2021-02-08 05:05:00|201259.6|201109.6|201248.2|201098.2|201265|201115|201226.9|201076.9|505
1612761000000|2021-02-08 05:10:00|201248.1|201098.1|201283.2|201133.2|201297.7|201147.7|201239|201089|552
1612761300000|2021-02-08 05:15:00|201283.5|201133.5|201252.8|201102.8|201290.1|201140.1|201230.7|201080.7|511
1612761600000|2021-02-08 05:20:00|201253.1|201103.1|201189.5|201039.5|201274.8|201124.8|201181.7|201031.7|495
1612761900000|2021-02-08 05:25:00|201190.6|201040.6|201200.1|201050.1|201233.3|201083.3|201181.6|201031.6|466
1612762200000|2021-02-08 05:30:00|201199.7|201049.7|201188.2|201038.2|201259.8|201109.8|201183.2|201033.2|528
1612762500000|2021-02-08 05:35:00|201180.1|201030.1|201211.7|201061.7|201217.8|201067.8|201178.3|201028.3|499
1612762800000|2021-02-08 05:40:00|201211.3|201061.3|201207.7|201057.7|201216.8|201066.8|201194.2|201044.2|377
1612763100000|2021-02-08 05:45:00|201208.6|201058.6|201209.1|201059.1|201215.8|201065.8|201199.8|201049.8|449
1612763400000|2021-02-08 05:50:00|201209.4|201059.4|201213.1|201063.1|201216.5|201066.5|201191.6|201041.6|397
1612763700000|2021-02-08 05:55:00|201209.6|201059.6|201210.7|201060.7|201215.8|201065.8|201183.8|201033.8|426
1612764000000|2021-02-08 06:00:00|201210|201060|201209.3|201059.3|201231.6|201081.6|201171.5|201021.5|466
1612764300000|2021-02-08 06:05:00|201209.8|201059.8|201201.2|201051.2|201219.1|201069.1|201192.5|201042.5|384
1612764600000|2021-02-08 06:10:00|201200.7|201050.7|201214.1|201064.1|201234.4|201084.4|201196.6|201046.6|462
1612764900000|2021-02-08 06:15:00|201215.6|201065.6|201208.9|201058.9|201222.6|201072.6|201174|201024|360
1612765200000|2021-02-08 06:20:00|201207.5|201057.5|201217.9|201067.9|201228.7|201078.7|201195.5|201045.5|301
1612765500000|2021-02-08 06:25:00|201217.6|201067.6|201345.4|201195.4|201356.1|201206.1|201216|201066|413
1612765800000|2021-02-08 06:30:00|201354|201204|201282.1|201132.1|201370.3|201220.3|201277.2|201127.2|474
1612766100000|2021-02-08 06:35:00|201281.7|201131.7|201279.7|201129.7|201321.3|201171.3|201274.1|201124.1|489
1612766400000|2021-02-08 06:40:00|201279|201129|201295.4|201145.4|201338.5|201188.5|201258.4|201108.4|579
1612766700000|2021-02-08 06:45:00|201294.8|201144.8|201334.5|201184.5|201343.1|201193.1|201269.4|201119.4|481
1612767000000|2021-02-08 06:50:00|201335.4|201185.4|201326.9|201176.9|201348.3|201198.3|201294.6|201144.6|511
1612767300000|2021-02-08 06:55:00|201323.5|201173.5|201289.9|201139.9|201333|201183|201266.8|201116.8|454
1612767600000|2021-02-08 07:00:00|201300.5|201150.5|201181.5|201031.5|201322.1|201172.1|201158.7|201008.7|593
1612767900000|2021-02-08 07:05:00|201181.2|201031.2|201233.5|201083.5|201290.9|201140.9|201175.1|201025.1|638
1612768200000|2021-02-08 07:10:00|201232.8|201082.8|201233.1|201083.1|201324.2|201174.2|201230.6|201080.6|526
1612768500000|2021-02-08 07:15:00|201232.9|201082.9|201300|201150|201347.7|201197.7|201232.9|201082.9|532
1612768800000|2021-02-08 07:20:00|201299.4|201149.4|201250.9|201100.9|201349.5|201199.5|201212.3|201062.3|587
1612769100000|2021-02-08 07:25:00|201251|201101|201167.2|201017.2|201252.7|201102.7|201163.3|201013.3|502
1612769400000|2021-02-08 07:30:00|201169.4|201019.4|201261.6|201111.6|201288.9|201138.9|201169.4|201019.4|609
1612769700000|2021-02-08 07:35:00|201261.2|201111.2|201270.2|201120.2|201283|201133|201236|201086|618
1612770000000|2021-02-08 07:40:00|201267.6|201117.6|201147.3|200997.3|201279.4|201129.4|201145|200995|709
1612770300000|2021-02-08 07:45:00|201146|200996|201055|200905|201172|201022|201054.5|200904.5|641
1612770600000|2021-02-08 07:50:00|201054.1|200904.1|201142.6|200992.6|201150.8|201000.8|201046.6|200896.6|558
1612770900000|2021-02-08 07:55:00|201139|200989|201167.2|201017.2|201206.3|201056.3|201139|200989|597
1612771200000|2021-02-08 08:00:00|201168.4|201018.4|201144.2|200994.2|201295.6|201145.6|201136.4|200986.4|806
1612771500000|2021-02-08 08:05:00|201147.4|200997.4|201135.4|200985.4|201215.4|201065.4|201088.3|200938.3|751
1612771800000|2021-02-08 08:10:00|201135.7|200985.7|201189.2|201039.2|201189.7|201039.7|201131.2|200981.2|662
1612772100000|2021-02-08 08:15:00|201185.6|201035.6|201486.9|201336.9|201540.2|201390.2|201177.4|201027.4|818
1612772400000|2021-02-08 08:20:00|201486.1|201336.1|201435.1|201285.1|201492.5|201342.5|201377.9|201227.9|665
1612772700000|2021-02-08 08:25:00|201440.2|201290.2|201595.2|201445.2|201595.8|201445.8|201399.1|201249.1|682
1612773000000|2021-02-08 08:30:00|201592.1|201442.1|201653.4|201503.4|201657.8|201507.8|201583.9|201433.9|692
1612773300000|2021-02-08 08:35:00|201651.1|201501.1|201697.3|201547.3|201710.1|201560.1|201617|201467|769
1612773600000|2021-02-08 08:40:00|201697.8|201547.8|201831.9|201681.9|201851.2|201701.2|201697.8|201547.8|685
1612773900000|2021-02-08 08:45:00|201832.8|201682.8|201826|201676|201864.1|201714.1|201770|201620|656
1612774200000|2021-02-08 08:50:00|201827.1|201677.1|201750.4|201600.4|201839.1|201689.1|201743.9|201593.9|679
1612774500000|2021-02-08 08:55:00|201750.8|201600.8|201725.2|201575.2|201814.7|201664.7|201704.8|201554.8|725
1612774800000|2021-02-08 09:00:00|201727.9|201577.9|201645.1|201495.1|201744|201594|201594.6|201444.6|753
1612775100000|2021-02-08 09:05:00|201647.9|201497.9|201716.4|201566.4|201748.6|201598.6|201647.9|201497.9|678
1612775400000|2021-02-08 09:10:00|201715.1|201565.1|201761.5|201611.5|201767|201617|201674.9|201524.9|607
1612775700000|2021-02-08 09:15:00|201762.6|201612.6|201838.1|201688.1|201874|201724|201740.4|201590.4|599
1612776000000|2021-02-08 09:20:00|201837.2|201687.2|201829.9|201679.9|201871.8|201721.8|201809.2|201659.2|659
1612776300000|2021-02-08 09:25:00|201828.9|201678.9|201837.9|201687.9|201851.6|201701.6|201753.7|201603.7|749
1612776600000|2021-02-08 09:30:00|201838|201688|201759.2|201609.2|201901.6|201751.6|201757.7|201607.7|820
1612776900000|2021-02-08 09:35:00|201756.8|201606.8|201747.9|201597.9|201821.6|201671.6|201741.3|201591.3|768
1612777200000|2021-02-08 09:40:00|201748.7|201598.7|201669.5|201519.5|201787.1|201637.1|201668.1|201518.1|789
1612777500000|2021-02-08 09:45:00|201671.6|201521.6|201615.2|201465.2|201713.2|201563.2|201575.2|201425.2|671
1612777800000|2021-02-08 09:50:00|201615.6|201465.6|201581.2|201431.2|201623.9|201473.9|201556|201406|594
1612778100000|2021-02-08 09:55:00|201580.8|201430.8|201493.7|201343.7|201610.5|201460.5|201443.2|201293.2|610
1612778400000|2021-02-08 10:00:00|201494.2|201344.2|201489.4|201339.4|201497.9|201347.9|201428.5|201278.5|695
1612778700000|2021-02-08 10:05:00|201489.5|201339.5|201538.7|201388.7|201548.9|201398.9|201486.3|201336.3|689
1612779000000|2021-02-08 10:10:00|201540.2|201390.2|201635.7|201485.7|201674.2|201524.2|201538.1|201388.1|781
1612779300000|2021-02-08 10:15:00|201637.9|201487.9|201702.1|201552.1|201716.9|201566.9|201632|201482|587
1612779600000|2021-02-08 10:20:00|201703|201553|201818.9|201668.9|201824.2|201674.2|201647.4|201497.4|453
1612779900000|2021-02-08 10:25:00|201818.3|201668.3|202064.5|201914.5|202122.8|201972.8|201810|201660|813
1612780200000|2021-02-08 10:30:00|202062.6|201912.6|202142|201992|202144.3|201994.3|202056.3|201906.3|601
1612780500000|2021-02-08 10:35:00|202141.8|201991.8|202126.3|201976.3|202185|202035|202121|201971|586
1612780800000|2021-02-08 10:40:00|202120.2|201970.2|202125|201975|202138.9|201988.9|202060.5|201910.5|603
1612781100000|2021-02-08 10:45:00|202125.1|201975.1|202050.5|201900.5|202135.8|201985.8|202048.2|201898.2|702
1612781400000|2021-02-08 10:50:00|202048.4|201898.4|201952.8|201802.8|202083.6|201933.6|201930.5|201780.5|716
1612781700000|2021-02-08 10:55:00|201952.7|201802.7|201888.7|201738.7|201964|201814|201856.3|201706.3|728
1612782000000|2021-02-08 11:00:00|201887.8|201737.8|201912|201762|201947.5|201797.5|201884.6|201734.6|663
1612782300000|2021-02-08 11:05:00|201910.4|201760.4|201988|201838|201994.5|201844.5|201857.9|201707.9|679
1612782600000|2021-02-08 11:10:00|201985.9|201835.9|201927.9|201777.9|202030.9|201880.9|201907.7|201757.7|676
1612782900000|2021-02-08 11:15:00|201927.7|201777.7|202002.8|201852.8|202018.8|201868.8|201926.3|201776.3|693
1612783200000|2021-02-08 11:20:00|202002.9|201852.9|201913.2|201763.2|202013.9|201863.9|201904.4|201754.4|652
1612783500000|2021-02-08 11:25:00|201913.4|201763.4|201795.1|201645.1|201932.8|201782.8|201764.5|201614.5|544
1612783800000|2021-02-08 11:30:00|201794.8|201644.8|201927.3|201777.3|201986.6|201836.6|201794.8|201644.8|636
1612784100000|2021-02-08 11:35:00|201923.5|201773.5|201977|201827|201989.1|201839.1|201890.2|201740.2|634
1612784400000|2021-02-08 11:40:00|201977.6|201827.6|202196.2|202046.2|202203.7|202053.7|201927.5|201777.5|706
1612784700000|2021-02-08 11:45:00|202194.7|202044.7|202310.5|202160.5|202423.8|202273.8|202193|202043|681
1612785000000|2021-02-08 11:50:00|202308.9|202158.9|202300.3|202150.3|202392.9|202242.9|202296.1|202146.1|670
1612785300000|2021-02-08 11:55:00|202300|202150|202237.3|202087.3|202302.7|202152.7|202229.3|202079.3|605
1612785600000|2021-02-08 12:00:00|202236.3|202086.3|202300|202150|202388.9|202238.9|202207.2|202057.2|705
1612785900000|2021-02-08 12:05:00|202300.3|202150.3|202250.6|202100.6|202329.4|202179.4|202178.7|202028.7|676
1612786200000|2021-02-08 12:10:00|202249.7|202099.7|202120.8|201970.8|202251.6|202101.6|202107.9|201957.9|747
1612786500000|2021-02-08 12:15:00|202121.4|201971.4|202195.2|202045.2|202201.4|202051.4|202112.9|201962.9|732
1612786800000|2021-02-08 12:20:00|202202.2|202052.2|202056.6|201906.6|202272.1|202122.1|202052.1|201902.1|670
1612787100000|2021-02-08 12:25:00|202055.5|201905.5|202120.1|201970.1|202148.9|201998.9|202051.7|201901.7|644
1612787400000|2021-02-08 12:30:00|202120.5|201970.5|202010|201860|202147.7|201997.7|201965.2|201815.2|735
1612787700000|2021-02-08 12:35:00|202010.2|201860.2|201947|201797|202076.5|201926.5|201888.1|201738.1|766
1612788000000|2021-02-08 12:40:00|201943.3|201793.3|202055|201905|202061.9|201915.5|201930.1|201780.1|650
1612788300000|2021-02-08 12:45:00|202054.8|201904.8|201957.4|201807.4|202058.2|201943.2|201953.4|201803.4|588
1612788600000|2021-02-08 12:50:00|201954.7|201804.7|201962.6|201812.6|201977.2|201844.7|201888.6|201765.8|715
1612788900000|2021-02-08 12:55:00|201962.9|201812.9|201882.3|201732.3|201962.9|201812.9|201797.2|201647.2|689
1612789200000|2021-02-08 13:00:00|201858.8|201708.8|201988.9|201838.9|202032.8|201882.8|201830.3|201680.3|854
1612789500000|2021-02-08 13:05:00|201987.8|201837.8|202145.3|201995.3|202164|202014|201966.4|201816.4|857
1612789800000|2021-02-08 13:10:00|202145.5|201995.5|202203.8|202053.8|202367.7|202221.9|202118.9|201968.9|821
1612790100000|2021-02-08 13:15:00|202202.7|202052.7|202281.2|202131.2|202286.7|202136.7|202193.8|202043.8|848
1612790400000|2021-02-08 13:20:00|202282|202132|202411.2|202261.2|202528.6|202378.6|202272.9|202122.9|844
1612790700000|2021-02-08 13:25:00|202405.2|202255.2|202418.8|202268.8|202463.4|202327.3|202377.3|202237|740
1612791000000|2021-02-08 13:30:00|202418.1|202268.1|202288.2|202138.2|202497.5|202347.5|202286.1|202136.1|743
1612791300000|2021-02-08 13:35:00|202290.7|202140.7|202096.4|201946.4|202295.6|202145.6|202094|201944|763
1612791600000|2021-02-08 13:40:00|202092.1|201942.1|201958.5|201808.5|202104.7|201954.7|201928.1|201778.1|826
1612791900000|2021-02-08 13:45:00|201961.6|201811.6|201962.6|201812.6|202089.5|201939.5|201961|201811|870
1612792200000|2021-02-08 13:50:00|201962.3|201812.3|201787.8|201637.8|201979|201829|201779.7|201629.7|796
1612792500000|2021-02-08 13:55:00|201784.5|201634.5|201904.6|201754.6|201907.5|201757.5|201732.4|201582.4|874
1612792800000|2021-02-08 14:00:00|201901.5|201751.5|201994.5|201844.5|201998.9|201848.9|201820.2|201670.2|822
1612793100000|2021-02-08 14:05:00|201991.6|201841.6|202002.1|201852.1|202060.5|201910.5|201963.8|201813.8|909
1612793400000|2021-02-08 14:10:00|202002.4|201852.4|201941|201791|202002.4|201852.4|201844.3|201694.3|845
1612793700000|2021-02-08 14:15:00|201940.7|201790.7|201827.9|201677.9|201962.5|201812.5|201821.7|201671.7|716
1612794000000|2021-02-08 14:20:00|201827.5|201677.5|201833.9|201683.9|201924.4|201812|201809|201659|631
1612794300000|2021-02-08 14:25:00|201834.6|201684.6|201975.9|201825.9|202049.8|201899.8|201829.2|201679.2|670
1612794600000|2021-02-08 14:30:00|201972.6|201822.6|201476.6|201326.6|201980|201830|201406.3|201256.3|819
1612794900000|2021-02-08 14:35:00|201476|201326|201337.3|201187.3|201529.3|201379.3|201324.5|201174.5|764
1612795200000|2021-02-08 14:40:00|201336.2|201186.2|201524.3|201374.3|201580.4|201430.4|201287.9|201137.9|762
1612795500000|2021-02-08 14:45:00|201523.1|201373.1|201424.4|201274.4|201554.8|201404.8|201389.1|201239.1|735
1612795800000|2021-02-08 14:50:00|201423.1|201273.1|201316.8|201166.8|201431.1|201281.1|201287.3|201137.3|796
1612796100000|2021-02-08 14:55:00|201316.6|201166.6|201310.5|201160.5|201364.8|201214.8|201204.6|201054.6|988
1612796400000|2021-02-08 15:00:00|201310.2|201160.2|201134.1|200984.1|201310.2|201160.2|201076.3|200926.3|980
1612796700000|2021-02-08 15:05:00|201134.9|200984.9|201208.7|201058.7|201217.8|201067.8|201053.2|200903.2|1002
1612797000000|2021-02-08 15:10:00|201212|201062|201134.9|200984.9|201422.6|201272.6|201125.1|200975.1|932
1612797300000|2021-02-08 15:15:00|201138.5|200988.5|201121.4|200971.4|201177.8|201027.8|201066.7|200916.7|967
1612797600000|2021-02-08 15:20:00|201122|200972|201123.4|200973.4|201165.3|201015.3|201020.3|200909.9|954
1612797900000|2021-02-08 15:25:00|201123.5|200973.5|201205.6|201055.6|201333.3|201183.3|201122|200972|953
1612798200000|2021-02-08 15:30:00|201205.7|201055.7|201240.9|201090.9|201343.1|201193.1|201205.7|201055.7|908
1612798500000|2021-02-08 15:35:00|201240.1|201090.1|201223.5|201073.5|201243.9|201093.9|201113.5|200963.5|985
1612798800000|2021-02-08 15:40:00|201223.8|201073.8|201005.7|200855.7|201225.1|201075.1|200981.8|200831.8|871
1612799100000|2021-02-08 15:45:00|201006.3|200856.3|201134.8|200984.8|201140.3|200990.3|200927.4|200777.4|954
1612799400000|2021-02-08 15:50:00|201135|200985|201033.8|200883.8|201137.5|200987.5|200982.8|200832.8|876
1612799700000|2021-02-08 15:55:00|201032.9|200882.9|201084.6|200934.6|201111.1|200961.1|200964.6|200814.6|990
1612800000000|2021-02-08 16:00:00|201085.5|200935.5|200845.2|200695.2|201087|200937|200842.2|200692.2|946
1612800300000|2021-02-08 16:05:00|200845.6|200695.6|201045.5|200895.5|201047.1|200897.1|200830.9|200680.9|787
1612800600000|2021-02-08 16:10:00|201047.8|200897.8|201188.9|201038.9|201211.3|201061.3|200962.3|200812.3|755
1612800900000|2021-02-08 16:15:00|201189.3|201039.3|201233.1|201083.1|201241.5|201091.5|201133.5|200983.5|891
1612801200000|2021-02-08 16:20:00|201232.9|201082.9|201397.3|201247.3|201399.7|201249.7|201223.4|201080.1|701
1612801500000|2021-02-08 16:25:00|201397.2|201247.2|201238.1|201088.1|201413.5|201270.9|201208.4|201058.4|737
1612801800000|2021-02-08 16:30:00|201241.5|201091.5|201385.6|201235.6|201415.2|201265.2|201191.4|201041.4|885
1612802100000|2021-02-08 16:35:00|201389.4|201239.4|201508.1|201358.1|201562.3|201412.3|201384.3|201234.3|881
1612802400000|2021-02-08 16:40:00|201512.4|201362.4|201325.3|201175.3|201549.5|201399.5|201321.1|201171.1|923
1612802700000|2021-02-08 16:45:00|201339|201189|201242.8|201092.8|201347.4|201197.4|201221.7|201071.7|930
1612803000000|2021-02-08 16:50:00|201242.1|201092.1|201111.7|200961.7|201243.6|201093.6|201089.9|200939.9|859
1612803300000|2021-02-08 16:55:00|201114.5|200964.5|201213.6|201063.6|201215.1|201065.1|201101.6|200951.6|898
1612803600000|2021-02-08 17:00:00|201216.1|201066.1|201344.1|201194.1|201412.3|201262.3|201204.7|201054.7|793
1612803900000|2021-02-08 17:05:00|201344.8|201194.8|201275.7|201125.7|201371.3|201221.3|201252.6|201102.6|756
1612804200000|2021-02-08 17:10:00|201274.7|201124.7|201317.5|201167.5|201321.3|201171.3|201196.1|201046.1|886
1612804500000|2021-02-08 17:15:00|201319.5|201169.5|201498.2|201348.2|201543.5|201393.5|201304.2|201154.2|691
1612804800000|2021-02-08 17:20:00|201490.6|201340.6|201387.4|201237.4|201513.6|201363.6|201355|201205|824
1612805100000|2021-02-08 17:25:00|201388.4|201238.4|201486|201336|201531.7|201381.7|201380.1|201230.1|781
1612805400000|2021-02-08 17:30:00|201497.8|201347.8|201661.7|201511.7|201670.8|201520.8|201493.3|201343.3|667
1612805700000|2021-02-08 17:35:00|201659.9|201509.9|201490.2|201340.2|201663.3|201513.3|201419.9|201269.9|824
1612806000000|2021-02-08 17:40:00|201493.5|201343.5|201460.5|201310.5|201578.9|201428.9|201459.1|201309.1|668
1612806300000|2021-02-08 17:45:00|201476.4|201326.4|201512.5|201362.5|201545.1|201395.1|201469.4|201319.4|806
1612806600000|2021-02-08 17:50:00|201513.2|201363.2|201557.6|201407.6|201626.7|201476.7|201506.8|201356.8|900
1612806900000|2021-02-08 17:55:00|201558.1|201408.1|201504.2|201354.2|201622.1|201472.1|201485.1|201335.1|888
1612807200000|2021-02-08 18:00:00|201505.8|201355.8|201658.2|201508.2|201672.4|201522.4|201505.8|201355.8|863
1612807500000|2021-02-08 18:05:00|201658.7|201508.7|201655.8|201505.8|201695.1|201545.1|201641.6|201491.6|757
1612807800000|2021-02-08 18:10:00|201656.2|201506.2|201498.2|201348.2|201670.6|201520.6|201487.7|201337.7|676
1612808100000|2021-02-08 18:15:00|201479.4|201329.4|201572.1|201422.1|201580.8|201430.8|201463.4|201325|784
1612808400000|2021-02-08 18:20:00|201571.8|201421.8|201519.5|201369.5|201591.1|201467.7|201508.1|201358.1|799
1612808700000|2021-02-08 18:25:00|201521.4|201371.4|201580.7|201430.7|201691.1|201541.1|201490|201369.4|708
1612809000000|2021-02-08 18:30:00|201587.3|201437.3|201581.9|201431.9|201629.9|201479.9|201573.7|201423.7|759
1612809300000|2021-02-08 18:35:00|201580.1|201430.1|201667.3|201517.3|201743.8|201593.8|201571.9|201429.2|769
1612809600000|2021-02-08 18:40:00|201667.4|201517.4|201634.9|201484.9|201681|201531|201620.5|201470.5|740
1612809900000|2021-02-08 18:45:00|201630.5|201480.5|201642.5|201492.5|201710.5|201560.5|201607.1|201457.1|810
1612810200000|2021-02-08 18:50:00|201641.3|201491.3|201830.6|201680.6|201837.7|201687.7|201628.5|201478.5|787
1612810500000|2021-02-08 18:55:00|201845.3|201695.3|201680|201530|201846.5|201696.5|201675.9|201525.9|735
1612810800000|2021-02-08 19:00:00|201687|201537|201632.7|201482.7|201739.2|201615.5|201613.4|201463.4|763
1612811100000|2021-02-08 19:05:00|201633.1|201483.1|201483.6|201333.6|201654.2|201504.2|201478.7|201328.7|857
1612811400000|2021-02-08 19:10:00|201484|201334|201441|201291|201575.5|201425.5|201436.1|201286.1|691
1612811700000|2021-02-08 19:15:00|201442|201292|201550.6|201400.6|201559.2|201409.2|201434.5|201292|661
1612812000000|2021-02-08 19:20:00|201550.2|201400.2|201441.2|201291.2|201551.8|201401.8|201365.9|201215.9|766
1612812300000|2021-02-08 19:25:00|201408.6|201258.6|201307.1|201157.1|201410.9|201260.9|201297.6|201147.6|755
1612812600000|2021-02-08 19:30:00|201312.7|201162.7|201215.3|201065.3|201358.3|201238.6|201209.5|201059.5|743
1612812900000|2021-02-08 19:35:00|201215.4|201065.4|201087.2|200937.2|201314|201164|201076.5|200926.5|754
1612813200000|2021-02-08 19:40:00|201086.9|200936.9|201338|201188|201340.5|201190.5|201083|200933|614
1612813500000|2021-02-08 19:45:00|201333.9|201183.9|201335.4|201185.4|201347.9|201197.9|201301.9|201151.9|641
1612813800000|2021-02-08 19:50:00|201336|201186|201292.5|201142.5|201368.1|201228.7|201246.9|201096.9|659
1612814100000|2021-02-08 19:55:00|201291.5|201141.5|201182.7|201032.7|201316.2|201166.2|201152.5|201002.5|849
1612814400000|2021-02-08 20:00:00|201182.2|201032.2|201218|201068|201300.3|201150.3|201151.7|201001.7|746
1612814700000|2021-02-08 20:05:00|201218.2|201068.2|201227.5|201077.5|201299.6|201149.6|201187.8|201037.8|762
1612815000000|2021-02-08 20:10:00|201225.7|201075.7|201132.1|200982.1|201227.8|201077.8|201098.7|200948.7|691
1612815300000|2021-02-08 20:15:00|201127.8|200977.8|201276.1|201126.1|201277.4|201127.4|201127.8|200977.8|676
1612815600000|2021-02-08 20:20:00|201273|201123|201139.8|200989.8|201275.2|201125.2|201129.8|200979.8|638
1612815900000|2021-02-08 20:25:00|201139.9|200989.9|201057.3|200907.3|201168.4|201018.4|201016.4|200868.3|798
1612816200000|2021-02-08 20:30:00|201054.9|200904.9|200960.3|200810.3|201054.9|200904.9|200925.2|200775.2|730
1612816500000|2021-02-08 20:35:00|200959.9|200809.9|200931.6|200781.6|200996.3|200846.3|200885.1|200735.1|673
1612816800000|2021-02-08 20:40:00|200928.1|200778.1|200959.5|200809.5|200989|200839|200822.7|200725.2|739
1612817100000|2021-02-08 20:45:00|200959.9|200809.9|201067.1|200917.1|201100.2|200950.2|200950.9|200800.9|711
1612817400000|2021-02-08 20:50:00|201068.4|200918.4|201014.8|200864.8|201090.7|200940.7|200989.6|200839.6|672
1612817700000|2021-02-08 20:55:00|201013.3|200863.3|201027.3|200877.3|201122.1|200972.1|201009.9|200859.9|894
1612818000000|2021-02-08 21:00:00|201038.1|200888.1|200986.9|200836.9|201054.3|200904.3|200982.9|200832.9|680
1612818300000|2021-02-08 21:05:00|200986.6|200836.6|201005.6|200855.6|201038.5|200888.5|200925|200775|679
1612818600000|2021-02-08 21:10:00|200999.5|200849.5|201088|200938|201103.7|200953.7|200972|200822|612
1612818900000|2021-02-08 21:15:00|201091.5|200941.5|201100.9|200950.9|201123.6|200973.6|201086.5|200936.5|463
1612819200000|2021-02-08 21:20:00|201101.1|200951.1|201114.4|200964.4|201123.6|200973.6|201070.3|200920.3|421
1612819500000|2021-02-08 21:25:00|201111.8|200961.8|201101.4|200951.4|201169.9|201019.9|201087.8|200937.8|400
1612819800000|2021-02-08 21:30:00|201101.7|200951.7|201126.1|200976.1|201150.8|201000.8|201078.4|200928.4|488
1612820100000|2021-02-08 21:35:00|201125.6|200975.6|201190.2|201040.2|201193.6|201043.6|201125.3|200975.3|359
1612820400000|2021-02-08 21:40:00|201188.5|201038.5|201188.5|201038.5|201207.8|201057.8|201182.4|201032.4|406
1612820700000|2021-02-08 21:45:00|201191|201041|201205.9|201055.9|201230|201080|201135.3|200985.3|495
1612821000000|2021-02-08 21:50:00|201205.7|201055.7|201170.3|201020.3|201228|201078|201162.6|201012.6|415
1612821300000|2021-02-08 21:55:00|201172|201022|201182|201032|201198.7|201048.7|201154.9|201004.9|343
1612821600000|2021-02-08 22:00:00|201281.7|201008.3|201418.6|201099.6|201422.6|201103.6|201208.5|200966|43
1612821900000|2021-02-08 22:05:00|201420.4|201101.4|201404.7|201085.7|201506.4|201187.4|201349.4|201030.4|53
1612822200000|2021-02-08 22:10:00|201423|201104|201407.7|201088.7|201456.6|201185|201335|201036.8|224
1612822500000|2021-02-08 22:15:00|201413.7|201094.7|201405.8|201086.8|201427.3|201199.2|201322.6|201085.7|117
1612822800000|2021-02-08 22:20:00|201407.3|201088.3|201411.1|201092.1|201430|201193.7|201337.1|201085.7|98
1612823100000|2021-02-08 22:25:00|201337|201187|201408.2|201089.2|201422.1|201189.2|201320.4|201085.7|82
1612823400000|2021-02-08 22:30:00|201407.4|201088.4|201407.4|201088.4|201427.5|201108.5|201309|201028.2|312
1612823700000|2021-02-08 22:35:00|201406.4|201087.4|201401.2|201082.2|201425.2|201106.2|201375.6|201056.6|78
1612824000000|2021-02-08 22:40:00|201396.5|201077.5|201403|201084|201424.7|201166.8|201316.8|201060.9|83
1612824300000|2021-02-08 22:45:00|201393.6|201074.6|201399.2|201080.2|201403.8|201084.8|201358.4|201039.4|165
1612824600000|2021-02-08 22:50:00|201389.3|201070.3|201406|201087|201411|201092|201345.6|201026.6|248
1612824900000|2021-02-08 22:55:00|201405.2|201086.2|201393.3|201074.3|201411.3|201092.3|201375|201056|273
1612825200000|2021-02-08 23:00:00|201386.4|201067.4|201243.8|201093.8|201434.6|201144.8|201243.8|201035.6|483
1612825500000|2021-02-08 23:05:00|201243.9|201093.9|201225.8|201075.8|201263.4|201113.4|201219.1|201069.1|379
1612825800000|2021-02-08 23:10:00|201223.9|201073.9|201184.3|201034.3|201236.8|201086.8|201173.9|201023.9|368
1612826100000|2021-02-08 23:15:00|201193.1|201043.1|201182.8|201032.8|201195.2|201045.2|201154|201004|429
1612826400000|2021-02-08 23:20:00|201183.1|201033.1|201183.8|201033.8|201214.4|201064.4|201159.1|201009.1|404
1612826700000|2021-02-08 23:25:00|201186.8|201036.8|201240.9|201090.9|201251.3|201101.3|201166.7|201016.7|464
1612827000000|2021-02-08 23:30:00|201238.6|201088.6|201243.4|201093.4|201248|201098|201210.9|201060.9|403
1612827300000|2021-02-08 23:35:00|201243.1|201093.1|201232.5|201082.5|201243.1|201093.1|201201.3|201051.3|377
1612827600000|2021-02-08 23:40:00|201228.7|201078.7|201211.7|201061.7|201233.3|201083.3|201204.4|201054.4|351
1612827900000|2021-02-08 23:45:00|201213|201063|201168.2|201018.2|201216.9|201066.9|201153|201003|418
1612828200000|2021-02-08 23:50:00|201167.7|201017.7|201128.7|200978.7|201189.7|201039.7|201126|200976|327
1612828500000|2021-02-08 23:55:00|201128.5|200978.5|201136.2|200986.2|201138.3|200988.3|201123.2|200973.2|396
1612828800000|2021-02-09 00:00:00|201139.3|200989.3|201135|200985|201153.2|201003.2|201121.2|200971.2|461
1612829100000|2021-02-09 00:05:00|201135.2|200985.2|201130.7|200980.7|201140.5|200990.5|201100.5|200950.5|407
1612829400000|2021-02-09 00:10:00|201133.1|200983.1|201127.7|200977.7|201133.9|200983.9|201093|200943|350
1612829700000|2021-02-09 00:15:00|201128.6|200978.6|201132|200982|201134.3|200984.3|201110.4|200960.4|409
1612830000000|2021-02-09 00:20:00|201132.1|200982.1|201115.1|200965.1|201137.9|200987.9|201112.6|200962.6|297
1612830300000|2021-02-09 00:25:00|201114.5|200964.5|201131.7|200981.7|201151.2|201001.2|201112.1|200962.1|460
1612830600000|2021-02-09 00:30:00|201136.2|200986.2|201018.3|200868.3|201136.3|200986.3|200992.9|200842.9|636
1612830900000|2021-02-09 00:35:00|201018.5|200868.5|201082.9|200932.9|201089|200939|201014|200864|643
1612831200000|2021-02-09 00:40:00|201082.3|200932.3|201113.8|200963.8|201124.9|200974.9|201059.1|200909.1|446
1612831500000|2021-02-09 00:45:00|201114|200964|201117.1|200967.1|201138.7|200988.7|201091.7|200941.7|473
1612831800000|2021-02-09 00:50:00|201114.4|200964.4|201056.2|200906.2|201121.5|200971.5|201040.2|200890.2|583
1612832100000|2021-02-09 00:55:00|201056.5|200906.5|201067.9|200917.9|201082.1|200932.1|201016.6|200866.6|562
1612832400000|2021-02-09 01:00:00|201068.4|200918.4|201113.9|200963.9|201145.1|200995.1|201031.7|200881.7|714
1612832700000|2021-02-09 01:05:00|201112.3|200962.3|201136.9|200986.9|201140.4|200990.4|201104.4|200954.4|506
1612833000000|2021-02-09 01:10:00|201136.8|200986.8|201117.2|200967.2|201142.8|200992.8|201091|200941|585
1612833300000|2021-02-09 01:15:00|201117.6|200967.6|201086.4|200936.4|201139.3|200989.3|201070.1|200920.1|634
1612833600000|2021-02-09 01:20:00|201086.9|200936.9|201068.9|200918.9|201096.7|200946.7|201002|200852|685
1612833900000|2021-02-09 01:25:00|201066.9|200916.9|201071.7|200921.7|201086.6|200936.6|201018.6|200868.6|620
1612834200000|2021-02-09 01:30:00|201067.5|200917.5|201038.2|200888.2|201091.6|200941.6|200988.3|200838.3|858
1612834500000|2021-02-09 01:35:00|201039.9|200889.9|201064.1|200914.1|201069.6|200919.6|201001.5|200851.5|635
1612834800000|2021-02-09 01:40:00|201064.9|200914.9|201064.2|200914.2|201092.2|200942.2|201042.5|200892.5|492
1612835100000|2021-02-09 01:45:00|201054.1|200904.1|201028.6|200878.6|201060.5|200910.5|201001.8|200851.8|701
1612835400000|2021-02-09 01:50:00|201026.8|200876.8|201026.6|200876.6|201034.1|200884.1|201005.4|200855.4|553
1612835700000|2021-02-09 01:55:00|201027.3|200877.3|201060.5|200910.5|201061.3|200911.3|201007.4|200857.4|624
1612836000000|2021-02-09 02:00:00|201059.4|200909.4|200984.4|200834.4|201059.4|200909.4|200962|200812|619
1612836300000|2021-02-09 02:05:00|200975.5|200825.5|201008.3|200858.3|201013.8|200863.8|200953.8|200803.8|516
1612836600000|2021-02-09 02:10:00|201005.7|200855.7|200873.3|200723.3|201013.4|200863.4|200868.3|200718.3|616
1612836900000|2021-02-09 02:15:00|200868.1|200718.1|200872.7|200722.7|200889.9|200739.9|200862|200712|616
1612837200000|2021-02-09 02:20:00|200873.3|200723.3|200852.7|200702.7|200890.7|200740.7|200844.6|200694.6|587
1612837500000|2021-02-09 02:25:00|200850.9|200700.9|200817.5|200667.5|200852.3|200702.3|200813.3|200663.3|504
1612837800000|2021-02-09 02:30:00|200816.3|200666.3|200816.9|200666.9|200835.6|200685.6|200803.5|200653.5|576
1612838100000|2021-02-09 02:35:00|200816.6|200666.6|200794.6|200644.6|200823.4|200673.4|200789.1|200639.1|786
1612838400000|2021-02-09 02:40:00|200794.7|200644.7|200884|200734|200891.9|200741.9|200791.1|200641.1|496
1612838700000|2021-02-09 02:45:00|200883.5|200733.5|200818.3|200668.3|200883.5|200733.5|200805.9|200655.9|504
1612839000000|2021-02-09 02:50:00|200817.8|200667.8|200789.9|200639.9|200819.1|200669.1|200781.6|200631.6|570
1612839300000|2021-02-09 02:55:00|200791.4|200641.4|200698.9|200548.9|200791.4|200641.4|200679.9|200529.9|624
1612839600000|2021-02-09 03:00:00|200698|200548|200692.5|200542.5|200723.6|200573.6|200673.8|200523.8|574
1612839900000|2021-02-09 03:05:00|200690.6|200540.6|200660.8|200510.8|200712.3|200562.3|200625.3|200475.3|562
1612840200000|2021-02-09 03:10:00|200661.4|200511.4|200680.5|200530.5|200689.7|200539.7|200642.1|200492.1|408
1612840500000|2021-02-09 03:15:00|200680.4|200530.4|200655.9|200505.9|200683.3|200533.3|200648.4|200498.4|468
1612840800000|2021-02-09 03:20:00|200657.1|200507.1|200670.4|200520.4|200684.9|200534.9|200636.9|200486.9|444
1612841100000|2021-02-09 03:25:00|200669.9|200519.9|200666.4|200516.4|200680.4|200530.4|200650.9|200500.9|428
1612841400000|2021-02-09 03:30:00|200666|200516|200676|200526|200684.8|200534.8|200636.7|200486.7|410
1612841700000|2021-02-09 03:35:00|200676.4|200526.4|200676.9|200526.9|200686.7|200536.7|200618.2|200468.2|437
1612842000000|2021-02-09 03:40:00|200677.4|200527.4|200677.3|200527.3|200682.5|200532.5|200670.3|200520.3|347
1612842300000|2021-02-09 03:45:00|200674.3|200524.3|200711.1|200561.1|200725.5|200575.5|200673.9|200523.9|371
1612842600000|2021-02-09 03:50:00|200712.6|200562.6|200614|200464|200730.5|200580.5|200605.2|200455.2|346
1612842900000|2021-02-09 03:55:00|200627.8|200477.8|200665.7|200515.7|200684.4|200534.4|200605|200455|324
1612843200000|2021-02-09 04:00:00|200667.8|200517.8|200664.2|200514.2|200673.5|200523.5|200636.8|200486.8|400
1612843500000|2021-02-09 04:05:00|200663.5|200513.5|200642.8|200492.8|200680.2|200530.2|200634.9|200484.9|301
1612843800000|2021-02-09 04:10:00|200641.6|200491.6|200611.5|200461.5|200651.4|200501.4|200605|200455|281
1612844100000|2021-02-09 04:15:00|200611.9|200461.9|200651.3|200501.3|200660.3|200510.3|200610.9|200460.9|419
1612844400000|2021-02-09 04:20:00|200650.8|200500.8|200630.5|200480.5|200660|200510|200629.5|200479.5|350
1612844700000|2021-02-09 04:25:00|200629.6|200479.6|200620.5|200470.5|200641.7|200491.7|200614.1|200464.1|390
1612845000000|2021-02-09 04:30:00|200620.4|200470.4|200621.1|200471.1|200626.9|200476.9|200605.9|200455.9|299
1612845300000|2021-02-09 04:35:00|200621.7|200471.7|200621.1|200471.1|200630.2|200480.2|200603.9|200453.9|298
1612845600000|2021-02-09 04:40:00|200621.4|200471.4|200618.6|200468.6|200644.9|200494.9|200613.2|200463.2|359
1612845900000|2021-02-09 04:45:00|200615.1|200465.1|200634.4|200484.4|200642.2|200492.2|200612.5|200462.5|363
1612846200000|2021-02-09 04:50:00|200634.7|200484.7|200640.4|200490.4|200647.6|200497.6|200628.4|200478.4|343
1612846500000|2021-02-09 04:55:00|200638.6|200488.6|200637.8|200487.8|200654.2|200504.2|200626.2|200476.2|350
1612846800000|2021-02-09 05:00:00|200640|200490|200609.9|200459.9|200669.3|200519.3|200609.1|200459.1|390
1612847100000|2021-02-09 05:05:00|200610.4|200460.4|200624|200474|200627.8|200477.8|200601.9|200451.9|332
1612847400000|2021-02-09 05:10:00|200623.2|200473.2|200611.7|200461.7|200629|200479|200603.2|200453.2|334
1612847700000|2021-02-09 05:15:00|200606.1|200456.1|200602|200452|200629.3|200479.3|200595.2|200445.2|358
1612848000000|2021-02-09 05:20:00|200607.2|200457.2|200557.4|200407.4|200607.2|200457.2|200553.5|200403.5|393
1612848300000|2021-02-09 05:25:00|200556.8|200406.8|200559.4|200409.4|200583.6|200433.6|200549.4|200399.4|351
1612848600000|2021-02-09 05:30:00|200559.1|200409.1|200549.2|200399.2|200563.8|200413.8|200534|200384|345
1612848900000|2021-02-09 05:35:00|200543.1|200393.1|200591.9|200441.9|200619.5|200469.5|200535|200385|419
1612849200000|2021-02-09 05:40:00|200591.6|200441.6|200579.1|200429.1|200609.8|200459.8|200564.4|200414.4|414
1612849500000|2021-02-09 05:45:00|200565.8|200415.8|200587.4|200437.4|200593.9|200443.9|200554.5|200404.5|366
1612849800000|2021-02-09 05:50:00|200578.3|200428.3|200581.9|200431.9|200604.4|200454.4|200549.5|200399.5|414
1612850100000|2021-02-09 05:55:00|200588.2|200438.2|200561.8|200411.8|200594.2|200444.2|200542.8|200392.8|426
1612850400000|2021-02-09 06:00:00|200564.5|200414.5|200610.4|200460.4|200628|200478|200552.1|200402.1|440
1612850700000|2021-02-09 06:05:00|200608.9|200458.9|200608.3|200458.3|200622.8|200472.8|200594.5|200444.5|388
1612851000000|2021-02-09 06:10:00|200606.7|200456.7|200574.6|200424.6|200613|200463|200571.2|200421.2|527
1612851300000|2021-02-09 06:15:00|200569|200419|200570.6|200420.6|200583.6|200433.6|200531|200381|469
1612851600000|2021-02-09 06:20:00|200569.5|200419.5|200624.4|200474.4|200634.9|200484.9|200568.4|200418.4|412
1612851900000|2021-02-09 06:25:00|200624.3|200474.3|200653|200503|200659.5|200509.5|200615.3|200465.3|501
1612852200000|2021-02-09 06:30:00|200653.1|200503.1|200741.5|200591.5|200767.2|200617.2|200641.7|200491.7|586
1612852500000|2021-02-09 06:35:00|200736.9|200586.9|200662.7|200512.7|200754.5|200604.5|200652.7|200502.7|491
1612852800000|2021-02-09 06:40:00|200661.9|200511.9|200658.8|200508.8|200714|200564|200642.7|200492.7|538
1612853100000|2021-02-09 06:45:00|200668.1|200518.1|200718.7|200568.7|200719.7|200569.7|200668.1|200518.1|532
1612853400000|2021-02-09 06:50:00|200715.7|200565.7|200835.8|200685.8|200847.6|200697.6|200704|200554|431
1612853700000|2021-02-09 06:55:00|200832.9|200682.9|200888.3|200738.3|200962.9|200812.9|200830.5|200680.5|509
1612854000000|2021-02-09 07:00:00|200889.7|200739.7|200796.4|200646.4|200889.7|200739.7|200749.5|200599.5|569
1612854300000|2021-02-09 07:05:00|200795.5|200645.5|200730.1|200580.1|200820|200670|200727.3|200577.3|579
1612854600000|2021-02-09 07:10:00|200730.4|200580.4|200694.3|200544.3|200734.9|200584.9|200644.9|200494.9|587
1612854900000|2021-02-09 07:15:00|200693|200543|200624.7|200474.7|200700.4|200550.4|200591.7|200441.7|515
1612855200000|2021-02-09 07:20:00|200619.9|200469.9|200753.1|200603.1|200758.5|200608.5|200613.1|200463.1|611
1612855500000|2021-02-09 07:25:00|200753.9|200603.9|200800.7|200650.7|200864.5|200714.5|200753.9|200603.9|645
1612855800000|2021-02-09 07:30:00|200799.8|200649.8|200903.5|200753.5|200909.6|200759.6|200799.8|200649.8|611
1612856100000|2021-02-09 07:35:00|200903.9|200753.9|200947.4|200797.4|200954.1|200804.1|200867.8|200717.8|523
1612856400000|2021-02-09 07:40:00|200951.9|200801.9|200979.8|200829.8|200987.1|200837.1|200918.3|200768.3|592
1612856700000|2021-02-09 07:45:00|200981.3|200831.3|200965.5|200815.5|201031.6|200881.6|200934.9|200784.9|645
1612857000000|2021-02-09 07:50:00|200967.2|200817.2|200928.4|200778.4|200971.8|200821.8|200922.3|200772.3|591
1612857300000|2021-02-09 07:55:00|200929.2|200779.2|200931.3|200781.3|200940.4|200790.4|200855.5|200705.5|604
1612857600000|2021-02-09 08:00:00|200928.4|200778.4|200976.6|200826.6|200994.7|200844.7|200853.1|200703.1|850
1612857900000|2021-02-09 08:05:00|200978|200828|200943.6|200793.6|201014.4|200864.4|200943|200793|742
1612858200000|2021-02-09 08:10:00|200944.4|200794.4|201002.7|200852.7|201049.4|200899.4|200906|200756|763
1612858500000|2021-02-09 08:15:00|201003.5|200853.5|201113.6|200963.6|201118.5|200968.5|200963.4|200813.4|730
1612858800000|2021-02-09 08:20:00|201115.6|200965.6|201102.2|200952.2|201154.2|201004.2|201065.6|200915.6|773
1612859100000|2021-02-09 08:25:00|201098.3|200948.3|201095.7|200945.7|201156.3|201006.3|201047.3|200897.3|638
1612859400000|2021-02-09 08:30:00|201097.2|200947.2|200935.7|200785.7|201097.2|200947.2|200898.6|200748.6|649
1612859700000|2021-02-09 08:35:00|200936.5|200786.5|200795.9|200645.9|200943.4|200793.4|200793.4|200643.4|634
1612860000000|2021-02-09 08:40:00|200795.7|200645.7|200429.7|200279.7|200795.7|200645.7|200423.9|200273.9|700
1612860300000|2021-02-09 08:45:00|200428.8|200278.8|200430.2|200280.2|200443.6|200293.6|200226.8|200076.8|816
1612860600000|2021-02-09 08:50:00|200432.2|200282.2|200382|200232|200450.7|200300.7|200315.2|200165.2|772
1612860900000|2021-02-09 08:55:00|200381.9|200231.9|200371.4|200221.4|200405.4|200255.4|200339.8|200189.8|703
1612861200000|2021-02-09 09:00:00|200366.8|200216.8|200471|200321|200474.1|200324.1|200331.4|200181.4|748
1612861500000|2021-02-09 09:05:00|200469.8|200319.8|200445.3|200295.3|200502.2|200352.2|200378.9|200228.9|729
1612861800000|2021-02-09 09:10:00|200445.6|200295.6|200475.3|200325.3|200506.5|200356.5|200378.9|200228.9|652
1612862100000|2021-02-09 09:15:00|200476.5|200326.5|200597.3|200447.3|200608.9|200458.9|200476.5|200326.5|681
1612862400000|2021-02-09 09:20:00|200596.8|200446.8|200503.6|200353.6|200639.2|200489.2|200489.1|200339.1|777
1612862700000|2021-02-09 09:25:00|200501.8|200351.8|200327|200177|200519.1|200369.1|200321.5|200171.5|772
1612863000000|2021-02-09 09:30:00|200326.1|200176.1|200361.6|200211.6|200396|200246|200308.1|200158.1|715
1612863300000|2021-02-09 09:35:00|200354.4|200204.4|200354.3|200204.3|200371.1|200221.1|200296.6|200146.6|735
1612863600000|2021-02-09 09:40:00|200348.8|200198.8|200265.5|200115.5|200349.6|200199.6|200220.5|200070.5|810
1612863900000|2021-02-09 09:45:00|200263.4|200113.4|200256.9|200106.9|200296.5|200146.5|200207.1|200057.1|711
1612864200000|2021-02-09 09:50:00|200261.3|200111.3|200278.8|200128.8|200335.4|200185.4|200240.3|200090.3|662
1612864500000|2021-02-09 09:55:00|200280.4|200130.4|200326.1|200176.1|200326.1|200176.1|200258.6|200108.6|655
1612864800000|2021-02-09 10:00:00|200324.6|200174.6|200391.7|200241.7|200395.9|200245.9|200321.1|200171.1|638
1612865100000|2021-02-09 10:05:00|200392.7|200242.7|200352.8|200202.8|200401|200251|200341.2|200191.2|630
1612865400000|2021-02-09 10:10:00|200354.6|200204.6|200463.9|200313.9|200474.8|200324.8|200335.2|200185.2|656
1612865700000|2021-02-09 10:15:00|200464|200314|200401.9|200251.9|200481.9|200331.9|200396.4|200246.4|622
1612866000000|2021-02-09 10:20:00|200401|200251|200565.2|200415.2|200568.4|200418.4|200394.7|200244.7|675
1612866300000|2021-02-09 10:25:00|200558.3|200408.3|200524.8|200374.8|200560|200410|200465.3|200315.3|679
1612866600000|2021-02-09 10:30:00|200525.9|200375.9|200533.1|200383.1|200566.9|200416.9|200510.8|200360.8|566
1612866900000|2021-02-09 10:35:00|200531.7|200381.7|200526.6|200376.6|200549.3|200399.3|200477.6|200327.6|678
1612867200000|2021-02-09 10:40:00|200522.1|200372.1|200577|200427|200625.7|200475.7|200495.4|200345.4|695
1612867500000|2021-02-09 10:45:00|200579.5|200429.5|200568.8|200418.8|200619.1|200469.1|200547.8|200397.8|671
1612867800000|2021-02-09 10:50:00|200566.7|200416.7|200544.4|200394.4|200579.2|200429.2|200496.9|200346.9|732
1612868100000|2021-02-09 10:55:00|200542.6|200392.6|200675.4|200525.4|200675.5|200525.5|200542.6|200392.6|761
1612868400000|2021-02-09 11:00:00|200671.8|200521.8|200697.5|200547.5|200711.4|200561.4|200628.3|200478.3|689
1612868700000|2021-02-09 11:05:00|200698.2|200548.2|200823.8|200673.8|200834.7|200684.7|200670.1|200520.1|681
1612869000000|2021-02-09 11:10:00|200826|200676|200904.8|200754.8|200909|200759|200783.4|200633.4|607
1612869300000|2021-02-09 11:15:00|200905.9|200755.9|200791.6|200641.6|200932.2|200782.2|200787.7|200637.7|599
1612869600000|2021-02-09 11:20:00|200793.2|200643.2|200759.3|200609.3|200853.8|200703.8|200718|200568|584
1612869900000|2021-02-09 11:25:00|200759.2|200609.2|200814.1|200664.1|200845.4|200695.4|200725.8|200575.8|577
1612870200000|2021-02-09 11:30:00|200814.8|200664.8|200746.4|200596.4|200814.8|200664.8|200710|200560|535
1612870500000|2021-02-09 11:35:00|200746.1|200596.1|200769.4|200619.4|200815.8|200665.8|200740.4|200590.4|484
1612870800000|2021-02-09 11:40:00|200769.9|200619.9|200688.3|200538.3|200803.8|200653.8|200684.3|200534.3|558
1612871100000|2021-02-09 11:45:00|200688.8|200538.8|200507.6|200357.6|200710|200560|200498.9|200348.9|644
1612871400000|2021-02-09 11:50:00|200501.3|200351.3|200355.6|200205.6|200540.5|200390.5|200289.6|200139.6|782
1612871700000|2021-02-09 11:55:00|200352.1|200202.1|200469.8|200319.8|200482.4|200332.4|200351.7|200201.7|593
1612872000000|2021-02-09 12:00:00|200465.5|200315.5|200491.1|200341.1|200514.7|200364.7|200453|200303|733
1612872300000|2021-02-09 12:05:00|200491.7|200341.7|200619.9|200469.9|200651.9|200501.9|200440.6|200290.6|689
1612872600000|2021-02-09 12:10:00|200619.4|200469.4|200825|200675|200838.1|200688.1|200610.8|200460.8|614
1612872900000|2021-02-09 12:15:00|200825.6|200675.6|200693.3|200543.3|200880.4|200739|200689.4|200539.4|724
1612873200000|2021-02-09 12:20:00|200737.2|200587.2|200528|200378|200737.2|200587.2|200508.8|200358.8|750
1612873500000|2021-02-09 12:25:00|200543.5|200393.5|200528.8|200378.8|200562.8|200412.8|200507.6|200357.6|668
1612873800000|2021-02-09 12:30:00|200531.7|200381.7|200701.8|200551.8|200736.8|200586.8|200516.8|200366.8|769
1612874100000|2021-02-09 12:35:00|200703.5|200553.5|200662.6|200512.6|200715.8|200565.8|200627.6|200477.6|669
1612874400000|2021-02-09 12:40:00|200662.5|200512.5|200860.7|200710.7|200921.9|200771.9|200642.6|200492.6|751
1612874700000|2021-02-09 12:45:00|200861.5|200711.5|200914.4|200764.4|200963.7|200813.7|200808.4|200705.6|695
1612875000000|2021-02-09 12:50:00|200915.9|200765.9|200743.9|200593.9|200938.7|200818.5|200742.6|200592.6|698
1612875300000|2021-02-09 12:55:00|200742.8|200592.8|200878.9|200728.9|200913.1|200763.1|200735.3|200585.3|749
1612875600000|2021-02-09 13:00:00|200870.8|200720.8|200832.7|200682.7|200967.1|200861.8|200830.2|200680.2|952
1612875900000|2021-02-09 13:05:00|200785.4|200735.4|200993.6|200843.6|200993.6|200843.6|200779.4|200629.4|955
1612876200000|2021-02-09 13:10:00|200988.8|200838.8|200991.1|200841.1|201101.8|200951.8|200943.8|200793.8|910
1612876500000|2021-02-09 13:15:00|200989.8|200839.8|201108.7|200958.7|201257.4|201107.4|200983.2|200837.3|918
1612876800000|2021-02-09 13:20:00|201119.7|200969.7|200877.3|200727.3|201145.7|200995.7|200863.2|200713.2|875
1612877100000|2021-02-09 13:25:00|200877.2|200727.2|201036.3|200886.3|201065.1|200945.1|200871.2|200721.2|953
1612877400000|2021-02-09 13:30:00|201034.9|200884.9|201221.1|201071.1|201262|201112|201022.6|200872.6|1007
1612877700000|2021-02-09 13:35:00|201220.8|201070.8|201392.4|201242.4|201407.3|201257.3|201179.4|201029.4|945
1612878000000|2021-02-09 13:40:00|201402.8|201252.8|201391.4|201241.4|201416|201266|201212.4|201105|856
1612878300000|2021-02-09 13:45:00|201397.9|201247.9|201107.8|200957.8|201401.9|201251.9|201060.3|200950.1|905
1612878600000|2021-02-09 13:50:00|201105.5|200955.5|201041.2|200891.2|201235.5|201085.5|200903.3|200790.7|916
1612878900000|2021-02-09 13:55:00|201041|200891|200863.8|200713.8|201050.2|200909.4|200859.1|200709.1|949
1612879200000|2021-02-09 14:00:00|200864.9|200714.9|201059.1|200909.1|201110.2|200960.2|200836.2|200690|982
1612879500000|2021-02-09 14:05:00|201063.1|200913.1|201001.8|200851.8|201155.3|201005.3|200994.7|200844.7|916
1612879800000|2021-02-09 14:10:00|201001.3|200851.3|201083.3|200933.3|201155.5|201005.5|200995.8|200845.8|908
1612880100000|2021-02-09 14:15:00|201083|200933|200996.7|200846.7|201159.1|201009.1|200967.8|200817.8|1002
1612880400000|2021-02-09 14:20:00|200997.3|200847.3|200889.6|200739.6|201017.1|200867.1|200874.3|200724.3|790
1612880700000|2021-02-09 14:25:00|200890|200740|200909.8|200759.8|200934.6|200810.6|200818.9|200712.4|683
1612881000000|2021-02-09 14:30:00|200912.4|200762.4|200699.5|200549.5|200940.6|200801.3|200680.1|200530.1|806
1612881300000|2021-02-09 14:35:00|200699.6|200549.6|201009.4|200859.4|201009.9|200859.9|200685|200545.4|822
1612881600000|2021-02-09 14:40:00|201002.8|200852.8|201070.6|200920.6|201278.7|201152.4|200957.7|200807.7|829
1612881900000|2021-02-09 14:45:00|201066.2|200916.2|201071.3|200921.3|201161.2|201058.8|200985.1|200835.1|782
1612882200000|2021-02-09 14:50:00|201071.4|200921.4|201075.2|200925.2|201134.7|201012.5|200939.6|200789.6|780
1612882500000|2021-02-09 14:55:00|201075|200925|201004.4|200854.4|201089.9|200984.8|200911.5|200761.7|792
1612882800000|2021-02-09 15:00:00|201004.2|200854.2|201081.8|200931.8|201101.6|200992.2|200899|200777.8|977
1612883100000|2021-02-09 15:05:00|201078.6|200928.6|200921.2|200771.2|201202.3|201092|200915.7|200765.7|1023
1612883400000|2021-02-09 15:10:00|200921.8|200771.8|200951.2|200801.2|200984.8|200856.3|200798.7|200680.2|1022
1612883700000|2021-02-09 15:15:00|200956.5|200806.5|200949.1|200799.1|201087.6|200980.3|200893.2|200788.4|936
1612884000000|2021-02-09 15:20:00|200949.3|200799.3|200987.9|200837.9|201000.7|200853.1|200791.1|200641.1|942
1612884300000|2021-02-09 15:25:00|200991.9|200841.9|200847.4|200697.4|201007.3|200857.3|200787.3|200659.8|941
1612884600000|2021-02-09 15:30:00|200844|200694|200907.1|200757.1|200922.8|200772.8|200745.2|200643.4|944
1612884900000|2021-02-09 15:35:00|200907.2|200757.2|200847.8|200697.8|200954.4|200804.4|200737.4|200640.4|949
1612885200000|2021-02-09 15:40:00|200845.5|200695.5|200861.6|200711.6|200950.3|200835|200828.1|200678.1|880
1612885500000|2021-02-09 15:45:00|200859.7|200709.7|200842.1|200692.1|200959.4|200809.4|200784.2|200644.5|968
1612885800000|2021-02-09 15:50:00|200845.9|200695.9|200875.7|200725.7|200888.5|200784.4|200820.7|200670.7|864
1612886100000|2021-02-09 15:55:00|200831.7|200781.7|200848.6|200698.6|200909.3|200788.4|200781.8|200658.1|890
1612886400000|2021-02-09 16:00:00|200851.1|200701.1|201055.9|200905.9|201064.5|200914.5|200764.8|200665.8|944
1612886700000|2021-02-09 16:05:00|201055.7|200905.7|201172.9|201022.9|201200.4|201050.4|201004.9|200883|769
1612887000000|2021-02-09 16:10:00|201172.6|201022.6|201243.4|201093.4|201312.3|201201.5|201155.7|201020.6|859
1612887300000|2021-02-09 16:15:00|201243.5|201093.5|201486|201336|201492.8|201342.8|201222.4|201091.7|848
1612887600000|2021-02-09 16:20:00|201485.5|201335.5|201500.6|201350.6|201505.3|201403.2|201351.9|201201.9|834
1612887900000|2021-02-09 16:25:00|201502.6|201352.6|201389.6|201339.6|201534.4|201404.1|201378.2|201246|734
1612888200000|2021-02-09 16:30:00|201387.6|201337.6|201304.5|201154.5|201446.3|201351.2|201257.3|201128.3|848
1612888500000|2021-02-09 16:35:00|201304.4|201154.4|201147.6|200997.6|201308.6|201158.6|201078.2|200960.3|839
1612888800000|2021-02-09 16:40:00|201146|200996|201135.9|200985.9|201146|201007.8|201012.8|200898|817
1612889100000|2021-02-09 16:45:00|201129.2|200979.2|201008.7|200858.7|201136.6|201015.6|200964.2|200856.9|737
1612889400000|2021-02-09 16:50:00|201007.7|200857.7|200996.1|200846.1|201039.8|200889.8|200993.2|200843.2|852
1612889700000|2021-02-09 16:55:00|200996.3|200846.3|201067.8|200917.8|201100.2|200964|200930.2|200803.1|835
1612890000000|2021-02-09 17:00:00|201068|200918|201040.6|200890.6|201125.7|200975.7|200970.7|200858|781
1612890300000|2021-02-09 17:05:00|201040.8|200890.8|200983.1|200933.1|201057.2|200935.7|200974.1|200872.6|665
1612890600000|2021-02-09 17:10:00|200981.9|200931.9|200957.7|200807.7|201075.4|200964.4|200944.1|200795.9|816
1612890900000|2021-02-09 17:15:00|200958.8|200808.8|201034|200884|201042.9|200950.8|200957.4|200807.4|569
1612891200000|2021-02-09 17:20:00|201034.1|200884.1|201004.2|200854.2|201044|200938.4|200944.7|200838.3|718
1612891500000|2021-02-09 17:25:00|201003.7|200853.7|201074|200924|201074|200955.5|200942.7|200835.7|643
1612891800000|2021-02-09 17:30:00|201076|200926|201085|200935|201113.2|201005.9|201013.5|200906.3|550
1612892100000|2021-02-09 17:35:00|201083.7|200933.7|201068|200918|201117.5|201000.2|201024.7|200876.3|748
1612892400000|2021-02-09 17:40:00|201066.7|200916.7|201036.1|200886.1|201096|200954|201004|200867.6|716
1612892700000|2021-02-09 17:45:00|201033.8|200883.8|201079.8|200929.8|201122|201023.3|200978.8|200875.3|742
1612893000000|2021-02-09 17:50:00|201080.7|200930.7|201006.6|200856.6|201081.7|200942.2|200959|200848.8|833
1612893300000|2021-02-09 17:55:00|201006.2|200856.2|200923.7|200773.7|201031.8|200938.1|200908.7|200758.7|861
1612893600000|2021-02-09 18:00:00|200921.2|200771.2|201047|200897|201084.7|200948.1|200904.4|200771.2|797
1612893900000|2021-02-09 18:05:00|201044.9|200894.9|201197.1|201147.1|201267.6|201159.1|201008|200858|696
1612894200000|2021-02-09 18:10:00|201196.8|201146.8|201248.3|201098.3|201258.3|201160.1|201188.7|201038.7|663
1612894500000|2021-02-09 18:15:00|201243.5|201093.5|201255.9|201105.9|201278.5|201180.8|201179.2|201069.8|588
1612894800000|2021-02-09 18:20:00|201254.4|201104.4|201271.7|201121.7|201413.9|201263.9|201206.2|201101.9|785
1612895100000|2021-02-09 18:25:00|201273.6|201123.6|201249|201099|201306.1|201194.8|201183.8|201071.3|720
1612895400000|2021-02-09 18:30:00|201251.1|201101.1|201377.9|201227.9|201385|201235|201251.1|201101.1|746
1612895700000|2021-02-09 18:35:00|201378.8|201228.8|201338.6|201188.6|201451.9|201327.5|201329.5|201179.5|674
1612896000000|2021-02-09 18:40:00|201339.8|201189.8|201385.7|201235.7|201399.4|201249.4|201280.2|201130.2|753
1612896300000|2021-02-09 18:45:00|201386|201236|201509.2|201359.2|201522.8|201372.8|201351.3|201236|792
1612896600000|2021-02-09 18:50:00|201509.3|201359.3|201500.2|201350.2|201564.3|201449.8|201480.2|201340.9|665
1612896900000|2021-02-09 18:55:00|201500.5|201350.5|201443|201293|201502.7|201380|201386.3|201293|675
1612897200000|2021-02-09 19:00:00|201392.4|201342.4|201347.8|201197.8|201462.7|201359|201273.2|201123.2|828
1612897500000|2021-02-09 19:05:00|201348.7|201198.7|201346.6|201196.6|201429|201283.1|201289.6|201177.7|608
1612897800000|2021-02-09 19:10:00|201346.5|201196.5|201431.6|201281.6|201440.8|201290.8|201286.7|201172.9|695
1612898100000|2021-02-09 19:15:00|201433.5|201283.5|201335.9|201185.9|201488.1|201377.3|201334.8|201184.8|695
1612898400000|2021-02-09 19:20:00|201338.1|201188.1|201351.9|201301.9|201479.2|201329.2|201328.6|201178.6|715
1612898700000|2021-02-09 19:25:00|201350.9|201300.9|201285.8|201235.8|201415.8|201316.4|201283.4|201156.9|815
1612899000000|2021-02-09 19:30:00|201287.3|201237.3|201072.2|200922.2|201341.2|201241|201070.4|200920.4|743
1612899300000|2021-02-09 19:35:00|201071.1|200921.1|200942.4|200792.4|201119.8|201010.5|200940|200790|739
1612899600000|2021-02-09 19:40:00|200942.8|200792.8|201055.9|200905.9|201055.9|200945.2|200888.3|200758.1|775
1612899900000|2021-02-09 19:45:00|201052.7|200902.7|200995.9|200845.9|201139.3|201037.8|200948.5|200816.2|842
1612900200000|2021-02-09 19:50:00|200996.5|200846.5|200954.5|200804.5|201014.7|200907.1|200933.9|200804.5|777
1612900500000|2021-02-09 19:55:00|200957.3|200807.3|201034.7|200884.7|201055.6|200962.6|200899.4|200790.9|852
1612900800000|2021-02-09 20:00:00|201026|200876|200981.6|200831.6|201090.7|200971.7|200966.7|200831.6|764
1612901100000|2021-02-09 20:05:00|200979.4|200829.4|200949.3|200799.3|200988.7|200887.6|200869.6|200761.3|741
1612901400000|2021-02-09 20:10:00|200949.7|200799.7|200935|200785|200957|200846.4|200858|200743.1|732
1612901700000|2021-02-09 20:15:00|200937.7|200787.7|200975.8|200825.8|200987|200837|200937.5|200787.5|483
1612902000000|2021-02-09 20:20:00|200975.4|200825.4|201081.5|200931.5|201120.5|200992.7|200975.4|200825.4|597
1612902300000|2021-02-09 20:25:00|201080.8|200930.8|201070.4|200920.4|201106.7|200956.7|201037.1|200887.1|592
1612902600000|2021-02-09 20:30:00|201073.1|200923.1|201012.5|200862.5|201083.4|200933.4|200992.2|200842.2|689
1612902900000|2021-02-09 20:35:00|201012.8|200862.8|201033.2|200883.2|201038.3|200917.3|200936.4|200833.7|740
1612903200000|2021-02-09 20:40:00|201033.6|200883.6|201030.4|200880.4|201056.5|200923.2|200943.9|200847.1|765
1612903500000|2021-02-09 20:45:00|201029.9|200879.9|201081.1|200931.1|201113.2|201000.3|201022.8|200872.8|729
1612903800000|2021-02-09 20:50:00|201085.6|200935.6|201080.9|200930.9|201161|201040.3|201053.9|200903.9|785
1612904100000|2021-02-09 20:55:00|201081.3|200931.3|201042|200892|201127|200977|201040.1|200890.1|815
1612904400000|2021-02-09 21:00:00|201040.6|200890.6|201034.8|200884.8|201054.1|200904.1|201028.3|200878.3|583
1612904700000|2021-02-09 21:05:00|201018.5|200868.5|201030.4|200880.4|201042.8|200892.8|201018.5|200868.5|582
1612905000000|2021-02-09 21:10:00|201029.7|200879.7|201055.1|200905.1|201062.3|200951.4|200994.7|200875.5|415
1612905300000|2021-02-09 21:15:00|201054.2|200904.2|201050.4|200900.4|201062.6|200948.2|200993.4|200878.4|340
1612905600000|2021-02-09 21:20:00|201049.1|200899.1|201043.1|200893.1|201065|200948.5|200992.7|200881.9|347
1612905900000|2021-02-09 21:25:00|201042.1|200892.1|201029.7|200879.7|201058.5|200908.5|201022.6|200872.6|342
1612906200000|2021-02-09 21:30:00|201040.4|200890.4|201046.6|200896.6|201059|200909|201024.9|200874.9|433
1612906500000|2021-02-09 21:35:00|201047.2|200897.2|201032.7|200882.7|201066.8|200916.8|201019.1|200869.1|457
1612906800000|2021-02-09 21:40:00|201034.5|200884.5|201024.8|200874.8|201047.8|200897.8|201016|200866|490
1612907100000|2021-02-09 21:45:00|201024.9|200874.9|200985.8|200835.8|201032.5|200882.5|200925.6|200775.6|506
1612907400000|2021-02-09 21:50:00|200982.6|200832.6|201029.8|200879.8|201058.1|200908.1|200950.4|200800.4|390
1612907700000|2021-02-09 21:55:00|201021.9|200871.9|201026.2|200876.2|201098.3|200897.4|200940.6|200754.6|415
1612908000000|2021-02-09 22:00:00|201110.8|200828.3|201173.6|200854.6|201173.6|200854.6|201110.8|200815.4|36
1612908300000|2021-02-09 22:05:00|201172.6|200853.6|201164.8|200845.8|201186|200925.5|201057.6|200823.2|132
1612908600000|2021-02-09 22:10:00|201176.3|200857.3|201137|200844.3|201180.9|200981|201062.1|200803.7|127
1612908900000|2021-02-09 22:15:00|201129.8|200845.4|201117.1|200827.2|201149.7|200917.8|201052.3|200827|119
1612909200000|2021-02-09 22:20:00|201110.9|200827|201087.7|200811.9|201151.7|200915.9|201033.3|200805.4|136
1612909500000|2021-02-09 22:25:00|201087.5|200812.6|201113.2|200839.3|201147.9|200907.8|201035.7|200810.6|99
1612909800000|2021-02-09 22:30:00|201110.9|200837.8|201048.1|200898.1|201150.2|200912.8|201030.2|200808.7|173
1612910100000|2021-02-09 22:35:00|201047.8|200897.8|201142.3|200823.3|201143.6|200898|201047.8|200812.9|306
1612910400000|2021-02-09 22:40:00|201138.4|200819.4|201141.9|200822.9|201146.8|200828.7|201111.6|200796.2|226
1612910700000|2021-02-09 22:45:00|201142.4|200823.4|201136.3|200817.3|201146.7|200829.6|201120.3|200814.1|280
1612911000000|2021-02-09 22:50:00|201134.9|200815.9|201118.5|200820.5|201141.2|200836.5|201101.3|200815.8|149
1612911300000|2021-02-09 22:55:00|201122.8|200819.5|201026.9|200876.9|201150.1|200904.5|200945.6|200757.1|252
1612911600000|2021-02-09 23:00:00|201095|200822.2|200960.1|200810.1|201095|200891.8|200943.9|200788.8|462
1612911900000|2021-02-09 23:05:00|200955.7|200805.7|200952.7|200802.7|200981.7|200831.7|200940.9|200790.9|384
1612912200000|2021-02-09 23:10:00|200952.6|200802.6|200946|200796|200967.8|200817.8|200925.4|200775.4|367
1612912500000|2021-02-09 23:15:00|200937.8|200787.8|200927.5|200777.5|200952.5|200802.5|200913.7|200763.7|421
1612912800000|2021-02-09 23:20:00|200927.4|200777.4|200912.9|200762.9|200938.1|200788.1|200907.8|200757.8|531
1612913100000|2021-02-09 23:25:00|200911.6|200761.6|200941.1|200791.1|200952.7|200802.7|200910|200760|299
1612913400000|2021-02-09 23:30:00|200941.5|200791.5|200913.6|200763.6|200941.5|200791.5|200904.4|200754.4|378
1612913700000|2021-02-09 23:35:00|200910.3|200760.3|200939.4|200789.4|200947.3|200797.3|200889.5|200739.5|427
1612914000000|2021-02-09 23:40:00|200938.5|200788.5|200936.6|200786.6|200940.5|200790.5|200916|200766|404
1612914300000|2021-02-09 23:45:00|200936.2|200786.2|200916.1|200766.1|200949.8|200799.8|200889.6|200739.6|407
1612914600000|2021-02-09 23:50:00|200916.7|200766.7|200925.1|200775.1|200952.7|200802.7|200896.4|200746.4|477
1612914900000|2021-02-09 23:55:00|200924.8|200774.8|200943.4|200793.4|200953|200803|200900.5|200750.5|398
1612915200000|2021-02-10 00:00:00|200945.1|200795.1|201014.1|200864.1|201037.3|200887.3|200914.6|200764.6|605
1612915500000|2021-02-10 00:05:00|201013.2|200863.2|201068.8|200918.8|201105.6|200955.6|201010.5|200860.5|568
1612915800000|2021-02-10 00:10:00|201068.1|200918.1|201046.9|200896.9|201083.3|200933.3|201016.5|200866.5|512
1612916100000|2021-02-10 00:15:00|201034.7|200884.7|201032.9|200882.9|201055.1|200905.1|201014.2|200864.2|434
1612916400000|2021-02-10 00:20:00|201033.1|200883.1|201029.9|200879.9|201043.4|200893.4|201001.5|200851.5|501
1612916700000|2021-02-10 00:25:00|201028.9|200878.9|201050.3|200900.3|201064.1|200914.1|201002.8|200852.8|506
1612917000000|2021-02-10 00:30:00|201051.3|200901.3|201016.8|200866.8|201057.3|200907.3|200987.8|200837.8|423
1612917300000|2021-02-10 00:35:00|201017.4|200867.4|201015.3|200865.3|201042.2|200892.2|201007.2|200857.2|428
1612917600000|2021-02-10 00:40:00|201014.2|200864.2|201062|200912|201071.8|200921.8|201011.2|200861.2|465
1612917900000|2021-02-10 00:45:00|201060.9|200910.9|201014.7|200864.7|201067.3|200917.3|201004.5|200854.5|424
1612918200000|2021-02-10 00:50:00|201004.8|200854.8|201018.9|200868.9|201059.7|200909.7|200996.5|200846.5|490
1612918500000|2021-02-10 00:55:00|201016.4|200866.4|201030.1|200880.1|201073.3|200923.3|201007.2|200857.2|409
1612918800000|2021-02-10 01:00:00|201031.6|200881.6|201029.5|200879.5|201038.3|200888.3|200962.1|200812.1|451
1612919100000|2021-02-10 01:05:00|201029.6|200879.6|201110.6|200960.6|201119.4|200969.4|201012.5|200862.5|458
1612919400000|2021-02-10 01:10:00|201109.2|200959.2|201148.3|200998.3|201184.4|201034.4|201099.8|200949.8|620
1612919700000|2021-02-10 01:15:00|201144.5|200994.5|201047.3|200897.3|201158.5|201008.5|201011.7|200861.7|612
1612920000000|2021-02-10 01:20:00|201048.5|200898.5|201082.2|200932.2|201112.3|200962.3|201045.4|200895.4|486
1612920300000|2021-02-10 01:25:00|201082.1|200932.1|201083|200933|201133.9|200983.9|201073.8|200923.8|553
1612920600000|2021-02-10 01:30:00|201082.8|200932.8|201079.5|200929.5|201120.4|200970.4|201013.5|200863.5|608
1612920900000|2021-02-10 01:35:00|201080.4|200930.4|201104.4|200954.4|201109.1|200959.1|201071.3|200921.3|524
1612921200000|2021-02-10 01:40:00|201105|200955|201083|200933|201108.9|200958.9|201067.1|200917.1|393
1612921500000|2021-02-10 01:45:00|201078.7|200928.7|201029.2|200879.2|201081.9|200931.9|201019.7|200869.7|507
1612921800000|2021-02-10 01:50:00|201030.1|200880.1|201011.3|200861.3|201030.4|200880.4|201005.1|200855.1|408
1612922100000|2021-02-10 01:55:00|201011.6|200861.6|200977.1|200827.1|201011.9|200861.9|200907.5|200795.5|419
1612922400000|2021-02-10 02:00:00|200976.3|200826.3|200945.9|200795.9|200976.8|200826.8|200933.2|200783.2|408
1612922700000|2021-02-10 02:05:00|200946.1|200796.1|200980.3|200830.3|200996.7|200846.7|200940.8|200790.8|353
1612923000000|2021-02-10 02:10:00|200979.8|200829.8|200983.4|200833.4|201009.7|200859.7|200973.8|200823.8|431
1612923300000|2021-02-10 02:15:00|200983.8|200833.8|200974.6|200824.6|201005.6|200855.6|200945.1|200795.1|445
1612923600000|2021-02-10 02:20:00|200975.3|200825.3|200994.7|200844.7|201001.5|200851.5|200953.6|200803.6|373
1612923900000|2021-02-10 02:25:00|200994|200844|201006.6|200856.6|201034.1|200884.1|200975.4|200825.4|424
1612924200000|2021-02-10 02:30:00|201003.1|200853.1|200982.4|200832.4|201005.7|200855.7|200976.3|200826.3|360
1612924500000|2021-02-10 02:35:00|200981.9|200831.9|200952.1|200802.1|201008.2|200858.2|200897.9|200747.9|564
1612924800000|2021-02-10 02:40:00|200951.5|200801.5|200968.9|200818.9|200984.8|200834.8|200949|200799|626
1612925100000|2021-02-10 02:45:00|200967|200817|200943.9|200793.9|200971.1|200821.1|200940.8|200790.8|431
1612925400000|2021-02-10 02:50:00|200947.1|200797.1|200949.8|200799.8|200974.1|200824.1|200935.5|200785.5|393
1612925700000|2021-02-10 02:55:00|200956.9|200806.9|200960|200810|200976.4|200826.4|200945|200795|430
1612926000000|2021-02-10 03:00:00|200960.3|200810.3|200951.4|200801.4|200972.7|200822.7|200934.2|200784.2|422
1612926300000|2021-02-10 03:05:00|200949.3|200799.3|200890.5|200740.5|200953.5|200803.5|200890.5|200740.5|446
1612926600000|2021-02-10 03:10:00|200892.3|200742.3|200895.1|200745.1|200904.5|200754.5|200864.9|200714.9|386
1612926900000|2021-02-10 03:15:00|200894.7|200744.7|200796|200646|200898.6|200748.6|200786|200636|342
1612927200000|2021-02-10 03:20:00|200795.9|200645.9|200776.5|200626.5|200809.5|200659.5|200768.2|200618.2|476
1612927500000|2021-02-10 03:25:00|200774.4|200624.4|200791.9|200641.9|200821.4|200671.4|200757.8|200607.8|464
1612927800000|2021-02-10 03:30:00|200771.7|200621.7|200790.5|200640.5|200803.6|200653.6|200764.8|200614.8|389
1612928100000|2021-02-10 03:35:00|200792.4|200642.4|200767.7|200617.7|200799.8|200649.8|200764.8|200614.8|390
1612928400000|2021-02-10 03:40:00|200767.6|200617.6|200781.4|200631.4|200789.2|200639.2|200746.1|200596.1|366
1612928700000|2021-02-10 03:45:00|200780.2|200630.2|200797.5|200647.5|200799.4|200649.4|200763.5|200613.5|411
1612929000000|2021-02-10 03:50:00|200796.5|200646.5|200774.6|200624.6|200796.5|200646.5|200756|200606|499
1612929300000|2021-02-10 03:55:00|200774|200624|200809.4|200659.4|200833.5|200683.5|200772.7|200622.7|437
1612929600000|2021-02-10 04:00:00|200808.1|200658.1|200822.7|200672.7|200852|200702|200800.9|200650.9|465
1612929900000|2021-02-10 04:05:00|200822.6|200672.6|200847.2|200697.2|200866.5|200716.5|200805.4|200655.4|412
1612930200000|2021-02-10 04:10:00|200845.9|200695.9|200830|200680|200846.4|200696.4|200801.2|200651.2|369
1612930500000|2021-02-10 04:15:00|200830.2|200680.2|200807|200657|200835.5|200685.5|200802.1|200652.1|368
1612930800000|2021-02-10 04:20:00|200807.4|200657.4|200804|200654|200813.9|200663.9|200788.5|200638.5|596
1612931100000|2021-02-10 04:25:00|200801.7|200651.7|200811|200661|200819.3|200669.3|200789.5|200639.5|475
1612931400000|2021-02-10 04:30:00|200811.1|200661.1|200787.2|200637.2|200826.8|200676.8|200781|200631|417
1612931700000|2021-02-10 04:35:00|200789.8|200639.8|200751.3|200601.3|200810|200660|200730.7|200580.7|347
1612932000000|2021-02-10 04:40:00|200749.5|200599.5|200750.7|200600.7|200764.7|200614.7|200733.3|200583.3|321
1612932300000|2021-02-10 04:45:00|200749.6|200599.6|200748.9|200598.9|200763.3|200613.3|200740.2|200590.2|265
1612932600000|2021-02-10 04:50:00|200748.5|200598.5|200769.2|200619.2|200772.8|200622.8|200744.4|200594.4|472
1612932900000|2021-02-10 04:55:00|200768.9|200618.9|200790.8|200640.8|200791.5|200641.5|200743.7|200593.7|469
1612933200000|2021-02-10 05:00:00|200790.9|200640.9|200806.9|200656.9|200809.7|200659.7|200753.2|200603.2|535
1612933500000|2021-02-10 05:05:00|200807.9|200657.9|200813.5|200663.5|200839.8|200689.8|200806.6|200656.6|409
1612933800000|2021-02-10 05:10:00|200813.9|200663.9|200819.8|200669.8|200832.2|200682.2|200803.4|200653.4|473
1612934100000|2021-02-10 05:15:00|200815.2|200665.2|200832.3|200682.3|200849.7|200699.7|200814.6|200664.6|525
1612934400000|2021-02-10 05:20:00|200833.4|200683.4|200864.6|200714.6|200868.9|200718.9|200825.3|200675.3|558
1612934700000|2021-02-10 05:25:00|200865|200715|200824|200674|200865|200715|200821.2|200671.2|487
1612935000000|2021-02-10 05:30:00|200813.2|200663.2|200791|200641|200832.4|200682.4|200786.6|200636.6|430
1612935300000|2021-02-10 05:35:00|200790.6|200640.6|200728.6|200578.6|200800.1|200650.1|200719.5|200569.5|461
1612935600000|2021-02-10 05:40:00|200718|200568|200772.5|200622.5|200788.9|200638.9|200718|200568|429
1612935900000|2021-02-10 05:45:00|200767.9|200617.9|200783.6|200633.6|200790.2|200640.2|200753.2|200603.2|526
1612936200000|2021-02-10 05:50:00|200783.7|200633.7|200787.9|200637.9|200790.5|200640.5|200749.8|200599.8|444
1612936500000|2021-02-10 05:55:00|200788|200638|200789.7|200639.7|200792.9|200642.9|200758.8|200608.8|465
1612936800000|2021-02-10 06:00:00|200784|200634|200731.8|200581.8|200794.2|200644.2|200723.7|200573.7|496
1612937100000|2021-02-10 06:05:00|200733.2|200583.2|200733.1|200583.1|200759.8|200609.8|200724.2|200574.2|405
1612937400000|2021-02-10 06:10:00|200736.4|200586.4|200771|200621|200778.6|200628.6|200727.5|200577.5|451
1612937700000|2021-02-10 06:15:00|200769.6|200619.6|200798.8|200648.8|200810.1|200660.1|200755.4|200605.4|412
1612938000000|2021-02-10 06:20:00|200798.9|200648.9|200785|200635|200801.3|200651.3|200778.1|200628.1|263
1612938300000|2021-02-10 06:25:00|200782.6|200632.6|200795.8|200645.8|200804.3|200654.3|200765.7|200615.7|289
1612938600000|2021-02-10 06:30:00|200793|200643|200808.4|200658.4|200822.2|200672.2|200788.8|200638.8|331
1612938900000|2021-02-10 06:35:00|200810.5|200660.5|200790.6|200640.6|200831.9|200681.9|200785.7|200635.7|316
1612939200000|2021-02-10 06:40:00|200789.7|200639.7|200813.1|200663.1|200824.5|200674.5|200787.8|200637.8|320
1612939500000|2021-02-10 06:45:00|200812.2|200662.2|200804|200654|200841.2|200691.2|200799.5|200649.5|392
1612939800000|2021-02-10 06:50:00|200802.9|200652.9|200790.7|200640.7|200820.3|200670.3|200787.9|200637.9|340
1612940100000|2021-02-10 06:55:00|200790.1|200640.1|200792.2|200642.2|200801.2|200651.2|200756.7|200606.7|375
1612940400000|2021-02-10 07:00:00|200793.6|200643.6|200873.3|200723.3|200901|200751|200785.4|200635.4|428
1612940700000|2021-02-10 07:05:00|200872.8|200722.8|200826.6|200676.6|200876.2|200726.2|200819.4|200669.4|519
1612941000000|2021-02-10 07:10:00|200825.6|200675.6|200852.4|200702.4|200872.5|200722.5|200823.8|200673.8|527
1612941300000|2021-02-10 07:15:00|200853.8|200703.8|200828.2|200678.2|200909.5|200759.5|200808.2|200658.2|514
1612941600000|2021-02-10 07:20:00|200826.5|200676.5|200793.1|200643.1|200847|200697|200784.6|200634.6|552
1612941900000|2021-02-10 07:25:00|200794.7|200644.7|200751.6|200601.6|200812|200662|200718.9|200568.9|570
1612942200000|2021-02-10 07:30:00|200751|200601|200763.6|200613.6|200785.1|200635.1|200582.9|200432.9|783
1612942500000|2021-02-10 07:35:00|200763.4|200613.4|200735.1|200585.1|200770.8|200620.8|200724.2|200574.2|486
1612942800000|2021-02-10 07:40:00|200734|200584|200771.6|200621.6|200777.8|200627.8|200707.9|200557.9|573
1612943100000|2021-02-10 07:45:00|200759.1|200609.1|200700.2|200550.2|200778.3|200628.3|200686.8|200536.8|568
1612943400000|2021-02-10 07:50:00|200699.7|200549.7|200726.6|200576.6|200741.3|200591.3|200694.9|200544.9|501
1612943700000|2021-02-10 07:55:00|200726|200576|200717.6|200567.6|200749.2|200599.2|200695|200545|590
1612944000000|2021-02-10 08:00:00|200719.4|200569.4|200763.7|200613.7|200813.4|200663.4|200717.3|200567.3|811
1612944300000|2021-02-10 08:05:00|200763.1|200613.1|200810.1|200660.1|200825.8|200675.8|200758.8|200608.8|799
1612944600000|2021-02-10 08:10:00|200810.2|200660.2|200912.4|200762.4|200993.4|200843.4|200806.3|200656.3|758
1612944900000|2021-02-10 08:15:00|200913.1|200763.1|200880|200730|200930.7|200780.7|200837.1|200687.1|684
1612945200000|2021-02-10 08:20:00|200880.3|200730.3|200743.7|200593.7|200883.2|200733.2|200739.2|200589.2|637
1612945500000|2021-02-10 08:25:00|200742.5|200592.5|200783.8|200633.8|200842|200692|200734|200584|682
1612945800000|2021-02-10 08:30:00|200783.5|200633.5|200825.8|200675.8|200922.9|200772.9|200768.5|200618.5|734
1612946100000|2021-02-10 08:35:00|200824.3|200674.3|200647.4|200497.4|200831|200681|200637.3|200487.3|730
1612946400000|2021-02-10 08:40:00|200647.3|200497.3|200655.3|200505.3|200691.4|200541.4|200593.6|200443.6|654
1612946700000|2021-02-10 08:45:00|200655.9|200505.9|200663|200513|200745.4|200595.4|200635|200485|706
1612947000000|2021-02-10 08:50:00|200665|200515|200561.6|200411.6|200665.8|200515.8|200558.4|200408.4|682
1612947300000|2021-02-10 08:55:00|200561.4|200411.4|200582|200432|200622.8|200472.8|200556.2|200406.2|692
1612947600000|2021-02-10 09:00:00|200579.4|200429.4|200781.6|200631.6|200787.6|200637.6|200566.1|200416.1|764
1612947900000|2021-02-10 09:05:00|200783.4|200633.4|200687.8|200537.8|200786.5|200636.5|200642|200492|729
1612948200000|2021-02-10 09:10:00|200688.7|200538.7|200625.8|200475.8|200713.9|200563.9|200607.7|200457.7|681
1612948500000|2021-02-10 09:15:00|200622|200472|200627.9|200477.9|200661.4|200511.4|200612.7|200462.7|652
1612948800000|2021-02-10 09:20:00|200625.3|200475.3|200684|200534|200687.7|200537.7|200624.6|200474.6|613
1612949100000|2021-02-10 09:25:00|200685.1|200535.1|200869|200719|200888.4|200738.4|200683.8|200533.8|686
1612949400000|2021-02-10 09:30:00|200869.6|200719.6|200831|200681|200880.2|200730.2|200804.9|200654.9|669
1612949700000|2021-02-10 09:35:00|200830.5|200680.5|201120.5|200970.5|201136.3|200986.3|200830.5|200680.5|759
1612950000000|2021-02-10 09:40:00|201121.4|200971.4|201229.8|201079.8|201252|201102|201120.4|200970.4|793
1612950300000|2021-02-10 09:45:00|201228.6|201078.6|201256.9|201106.9|201262.6|201112.6|201139|200989|669
1612950600000|2021-02-10 09:50:00|201258.5|201108.5|201287.4|201137.4|201311.8|201161.8|201157.5|201007.5|733
1612950900000|2021-02-10 09:55:00|201288.3|201138.3|201433|201283|201444.2|201294.2|201284.3|201134.3|741
1612951200000|2021-02-10 10:00:00|201434.1|201284.1|201332.6|201182.6|201434.1|201284.1|201299.5|201149.5|735
1612951500000|2021-02-10 10:05:00|201332|201182|201263.4|201113.4|201369.4|201219.4|201254.3|201104.3|676
1612951800000|2021-02-10 10:10:00|201263|201113|201311.6|201161.6|201375.1|201225.1|201253.6|201103.6|701
1612952100000|2021-02-10 10:15:00|201312.9|201162.9|201330.1|201180.1|201409.5|201259.5|201306.2|201156.2|766
1612952400000|2021-02-10 10:20:00|201329.9|201179.9|201249.7|201099.7|201402.9|201252.9|201243.8|201093.8|712
1612952700000|2021-02-10 10:25:00|201250.6|201100.6|201239.5|201089.5|201289.1|201139.1|201229.1|201079.1|640
1612953000000|2021-02-10 10:30:00|201239.4|201089.4|201239|201089|201288|201138|201212.5|201062.5|728
1612953300000|2021-02-10 10:35:00|201235.8|201085.8|201183.7|201033.7|201285.8|201135.8|201181|201031|597
1612953600000|2021-02-10 10:40:00|201187.4|201037.4|201136.9|200986.9|201215.3|201065.3|201130.5|200980.5|575
1612953900000|2021-02-10 10:45:00|201137.6|200987.6|201082.4|200932.4|201155.1|201005.1|201078.5|200928.5|585
1612954200000|2021-02-10 10:50:00|201079.5|200929.5|201082|200932|201134.3|200984.3|201071|200921|617
1612954500000|2021-02-10 10:55:00|201089.9|200939.9|201070.4|200920.4|201117.7|200967.7|200990.4|200840.4|654
1612954800000|2021-02-10 11:00:00|201068.9|200918.9|200995.6|200845.6|201068.9|200918.9|200937.2|200787.2|572
1612955100000|2021-02-10 11:05:00|200995.8|200845.8|200924.7|200774.7|200995.8|200845.8|200898.4|200748.4|628
1612955400000|2021-02-10 11:10:00|200924.4|200774.4|200879.1|200729.1|200932.6|200782.6|200871.6|200721.6|596
1612955700000|2021-02-10 11:15:00|200873.9|200723.9|200870|200720|200910.1|200760.1|200837.7|200687.7|428
1612956000000|2021-02-10 11:20:00|200871.1|200721.1|200916.7|200766.7|200929.3|200779.3|200871.1|200721.1|587
1612956300000|2021-02-10 11:25:00|200916.4|200766.4|201088.4|200938.4|201103.2|200953.2|200889.8|200739.8|717
1612956600000|2021-02-10 11:30:00|201089.6|200939.6|201111.4|200961.4|201166.2|201016.2|201085.8|200935.8|630
1612956900000|2021-02-10 11:35:00|201109|200959|201260.7|201110.7|201277.5|201127.5|201107.3|200957.3|570
1612957200000|2021-02-10 11:40:00|201259.6|201109.6|201379|201229|201469.6|201319.6|201255.1|201105.1|591
1612957500000|2021-02-10 11:45:00|201379.1|201229.1|201249.2|201099.2|201379.1|201229.1|201246|201096|555
1612957800000|2021-02-10 11:50:00|201248.5|201098.5|201193.5|201043.5|201250.4|201100.4|201190.5|201040.5|565
1612958100000|2021-02-10 11:55:00|201192.3|201042.3|201232.2|201082.2|201248.3|201098.3|201187.7|201037.7|666
1612958400000|2021-02-10 12:00:00|201231.7|201081.7|201388.3|201238.3|201390.4|201240.4|201223.1|201073.1|706
1612958700000|2021-02-10 12:05:00|201387.7|201237.7|201505.5|201355.5|201555.4|201405.4|201384.7|201234.7|719
1612959000000|2021-02-10 12:10:00|201505.8|201355.8|201357.5|201207.5|201549.1|201399.1|201351.8|201201.8|725
1612959300000|2021-02-10 12:15:00|201356.3|201206.3|201356.7|201206.7|201397.4|201247.4|201298.2|201148.2|696
1612959600000|2021-02-10 12:20:00|201357.9|201207.9|201431.6|201281.6|201460.7|201310.7|201250.9|201100.9|770
1612959900000|2021-02-10 12:25:00|201434|201284|201383.3|201233.3|201496.3|201346.3|201335.4|201185.4|692
1612960200000|2021-02-10 12:30:00|201382.9|201232.9|201437.2|201287.2|201507.9|201357.9|201352|201202|631
1612960500000|2021-02-10 12:35:00|201437.1|201287.1|201411.8|201261.8|201521.8|201371.8|201383.6|201233.6|690
1612960800000|2021-02-10 12:40:00|201413.2|201263.2|201455.7|201305.7|201526.8|201376.8|201410.6|201260.6|639
1612961100000|2021-02-10 12:45:00|201454.1|201304.1|201469.7|201319.7|201512.8|201371.3|201417|201285.3|530
1612961400000|2021-02-10 12:50:00|201470|201320|201380.7|201230.7|201478.4|201328.4|201354.6|201204.6|631
1612961700000|2021-02-10 12:55:00|201383.6|201233.6|201254.5|201104.5|201424.1|201274.1|201234.5|201084.5|742
1612962000000|2021-02-10 13:00:00|201255.1|201105.1|201074.9|200924.9|201291.7|201159.2|201006.6|200856.6|851
1612962300000|2021-02-10 13:05:00|201088.3|200938.3|201140.5|200990.5|201251.4|201101.4|201058.3|200908.3|887
1612962600000|2021-02-10 13:10:00|201139.9|200989.9|201082.6|200932.6|201180.3|201030.3|201077.4|200927.4|941
1612962900000|2021-02-10 13:15:00|201079.2|200929.2|201138.3|200988.3|201220.6|201070.6|201027.3|200877.3|844
1612963200000|2021-02-10 13:20:00|201137.7|200987.7|201129|200979|201165.3|201015.3|201096.5|200946.5|819
1612963500000|2021-02-10 13:25:00|201125.5|200975.5|201105.4|200955.4|201216.1|201015.7|201080.9|200894.1|942
1612963800000|2021-02-10 13:30:00|201121.9|200971.9|200709.6|200559.6|201137.1|200971.9|200576.6|200426.6|1126
1612964100000|2021-02-10 13:35:00|200705.1|200555.1|200692.5|200542.5|200833.8|200683.8|200578.9|200458.9|1067
1612964400000|2021-02-10 13:40:00|200697|200547|200821.9|200671.9|200841.5|200691.5|200628.2|200478.2|1070
1612964700000|2021-02-10 13:45:00|200820.3|200670.3|200761.8|200611.8|200863|200713|200703.7|200553.7|991
1612965000000|2021-02-10 13:50:00|200760.2|200610.2|200753|200603|200880.7|200747.2|200705.8|200555.8|962
1612965300000|2021-02-10 13:55:00|200747.1|200597.1|200954.9|200804.9|201022.7|200872.7|200741.8|200591.8|883
1612965600000|2021-02-10 14:00:00|200960.3|200810.3|200717.9|200567.9|200975.6|200825.6|200714.2|200564.2|943
1612965900000|2021-02-10 14:05:00|200718.4|200568.4|200505.2|200355.2|200734.3|200584.3|200494|200344|952
1612966200000|2021-02-10 14:10:00|200505.1|200355.1|200460.2|200310.2|200555.3|200405.3|200425.3|200275.3|925
1612966500000|2021-02-10 14:15:00|200462.4|200312.4|200427.5|200277.5|200463.3|200319.5|200321.1|200207.1|851
1612966800000|2021-02-10 14:20:00|200428.3|200278.3|200434.3|200284.3|200573.4|200423.4|200372.2|200222.2|960
1612967100000|2021-02-10 14:25:00|200436.3|200286.3|200358.7|200208.7|200509.2|200359.2|200312.5|200197.8|775
1612967400000|2021-02-10 14:30:00|200359.4|200209.4|200511.4|200361.4|200514.6|200371.3|200259.3|200134.1|821
1612967700000|2021-02-10 14:35:00|200501.2|200351.2|200367.6|200217.6|200501.2|200351.2|200321.8|200171.8|824
1612968000000|2021-02-10 14:40:00|200362.8|200212.8|200341|200191|200422.5|200316.5|200295.3|200145.3|795
1612968300000|2021-02-10 14:45:00|200338.4|200188.4|200400.1|200250.1|200459.5|200309.5|200291.2|200169|999
1612968600000|2021-02-10 14:50:00|200399.4|200249.4|200414.9|200264.9|200502.5|200396.7|200314.7|200211.9|964
1612968900000|2021-02-10 14:55:00|200415.5|200265.5|200624.4|200474.4|200628.5|200527.7|200362.8|200229.4|995
1612969200000|2021-02-10 15:00:00|200625.6|200475.6|200334.1|200184.1|200625.6|200519.4|200240.2|200148.1|994
1612969500000|2021-02-10 15:05:00|200328.8|200178.8|200154.3|200004.3|200360.4|200267|200140.3|199990.3|938
1612969800000|2021-02-10 15:10:00|200154.8|200004.8|200200.4|200050.4|200230|200080|200070|199957.1|1012
1612970100000|2021-02-10 15:15:00|200202.1|200052.1|200477.3|200327.3|200481.5|200331.5|200179.3|200029.3|1004
1612970400000|2021-02-10 15:20:00|200478.8|200328.8|200618.4|200468.4|200742.8|200628.3|200451.9|200301.9|1148
1612970700000|2021-02-10 15:25:00|200618.6|200468.6|200558.7|200408.7|200636.3|200513.2|200342|200192|1140
1612971000000|2021-02-10 15:30:00|200562.3|200412.3|200611.7|200461.7|200632.6|200482.6|200421.4|200271.4|1145
1612971300000|2021-02-10 15:35:00|200615.1|200465.1|200455|200305|200615.1|200465.1|200315|200165|1120
1612971600000|2021-02-10 15:40:00|200453.9|200303.9|200839.3|200689.3|200869.1|200719.1|200407.6|200266.8|1116
1612971900000|2021-02-10 15:45:00|200838|200688|200680.2|200530.2|200874.5|200724.5|200616.9|200485.3|1150
1612972200000|2021-02-10 15:50:00|200680.9|200530.9|200508|200358|200756.9|200606.9|200441.6|200291.6|1093
1612972500000|2021-02-10 15:55:00|200507.9|200357.9|200397.2|200247.2|200577.4|200427.4|200301.7|200181.3|1064
1612972800000|2021-02-10 16:00:00|200394.7|200244.7|200683.3|200533.3|200683.5|200533.5|200317.1|200193.9|1041
1612973100000|2021-02-10 16:05:00|200684.5|200534.5|200634.9|200484.9|200721|200571.4|200475.4|200325.4|1087
1612973400000|2021-02-10 16:10:00|200636.6|200486.6|200614|200464|200683|200533|200577.8|200427.8|962
1612973700000|2021-02-10 16:15:00|200605.7|200455.7|200667.6|200517.6|200781.7|200631.7|200506.5|200356.5|977
1612974000000|2021-02-10 16:20:00|200665.4|200515.4|200482|200432|200682.1|200532.1|200481.2|200379|985
1612974300000|2021-02-10 16:25:00|200479.1|200429.1|200635.4|200485.4|200662|200512|200431.6|200308.6|999
1612974600000|2021-02-10 16:30:00|200635.7|200485.7|200560.5|200410.5|200700.4|200550.4|200530.6|200405.7|1072
1612974900000|2021-02-10 16:35:00|200558.8|200408.8|200695.8|200545.8|200706.5|200556.5|200540.3|200390.3|994
1612975200000|2021-02-10 16:40:00|200695.5|200545.5|200767|200617|200782.5|200672.3|200661.4|200524.7|996
1612975500000|2021-02-10 16:45:00|200767.4|200617.4|200689.8|200539.8|200778.6|200677.2|200654.1|200504.1|992
1612975800000|2021-02-10 16:50:00|200695.2|200545.2|200690.5|200540.5|200742.7|200592.7|200655.1|200505.1|885
1612976100000|2021-02-10 16:55:00|200690.4|200540.4|200619.9|200469.9|200690.4|200540.4|200550.4|200421.2|1009
1612976400000|2021-02-10 17:00:00|200619.8|200469.8|200804.1|200654.1|200905.1|200755.1|200599.6|200449.6|986
1612976700000|2021-02-10 17:05:00|200804.2|200654.2|200881.8|200731.8|200916.2|200766.2|200772.6|200646|975
1612977000000|2021-02-10 17:10:00|200880.7|200730.7|200850.9|200700.9|200895.6|200753.4|200796.4|200646.6|950
1612977300000|2021-02-10 17:15:00|200850.1|200700.1|200859.7|200709.7|200911.2|200782.5|200800.8|200700|929
1612977600000|2021-02-10 17:20:00|200859.6|200709.6|200967.3|200817.3|200974.9|200824.9|200846|200696|820
1612977900000|2021-02-10 17:25:00|200968.6|200818.6|200898.4|200748.4|200987.7|200837.7|200801.7|200651.7|961
1612978200000|2021-02-10 17:30:00|200897.6|200747.6|200800.2|200650.2|200910.6|200805.1|200735.6|200628.8|855
1612978500000|2021-02-10 17:35:00|200799.7|200649.7|200768.1|200618.1|200815.7|200712.1|200672.7|200560.1|909
1612978800000|2021-02-10 17:40:00|200774.5|200624.5|200744.1|200594.1|200784|200650.4|200670|200563.7|864
1612979100000|2021-02-10 17:45:00|200746.3|200596.3|200569.2|200419.2|200747.3|200643.1|200558.7|200408.7|904
1612979400000|2021-02-10 17:50:00|200566.6|200416.6|200436.9|200286.9|200618.5|200468.5|200357|200251.4|971
1612979700000|2021-02-10 17:55:00|200442.7|200292.7|200381|200231|200465.9|200358.8|200316.9|200218|912
1612980000000|2021-02-10 18:00:00|200379.5|200229.5|200448.6|200298.6|200456.5|200322.4|200324.4|200219.2|871
1612980300000|2021-02-10 18:05:00|200448.9|200298.9|200528|200378|200539.7|200414|200432|200282|850
1612980600000|2021-02-10 18:10:00|200526.9|200376.9|200485.3|200335.3|200536.2|200429.8|200460.6|200310.6|786
1612980900000|2021-02-10 18:15:00|200484.1|200334.1|200465.5|200315.5|200522.4|200372.4|200423|200273|657
1612981200000|2021-02-10 18:20:00|200465.6|200315.6|200448.1|200298.1|200491.1|200385|200425|200291.3|553
1612981500000|2021-02-10 18:25:00|200446.7|200296.7|200562.8|200412.8|200565.3|200453.1|200429.4|200279.4|674
1612981800000|2021-02-10 18:30:00|200562.5|200412.5|200446|200296|200570.1|200420.1|200437.2|200290.9|828
1612982100000|2021-02-10 18:35:00|200446.5|200296.5|200479.1|200329.1|200519.7|200397.6|200385|200286.5|753
1612982400000|2021-02-10 18:40:00|200480.3|200330.3|200466.3|200316.3|200531.4|200381.4|200443.4|200293.4|706
1612982700000|2021-02-10 18:45:00|200468|200318|200545|200395|200593.3|200443.3|200422.4|200317.8|711
1612983000000|2021-02-10 18:50:00|200544.7|200394.7|200537.1|200387.1|200616.6|200466.6|200495.4|200356.4|802
1612983300000|2021-02-10 18:55:00|200537.2|200387.2|200490|200340|200570.6|200435.7|200480|200330|608
1612983600000|2021-02-10 19:00:00|200487.9|200337.9|200506.5|200356.5|200510.8|200360.8|200400.8|200250.8|844
1612983900000|2021-02-10 19:05:00|200506.2|200356.2|200498.8|200348.8|200550.2|200400.2|200445.2|200295.2|742
1612984200000|2021-02-10 19:10:00|200498.9|200348.9|200473|200323|200503.3|200385.7|200406.4|200290.2|642
1612984500000|2021-02-10 19:15:00|200464.6|200314.6|200496.1|200346.1|200509.2|200398.1|200416.2|200310.5|672
1612984800000|2021-02-10 19:20:00|200490.9|200340.9|200522.2|200372.2|200582.4|200457.5|200469.4|200336.6|603
1612985100000|2021-02-10 19:25:00|200521.8|200371.8|200469.7|200319.7|200537.3|200388.8|200396.2|200300.3|822
1612985400000|2021-02-10 19:30:00|200470.1|200320.1|200400.6|200250.6|200524.8|200393.4|200348.2|200198.2|812
1612985700000|2021-02-10 19:35:00|200399.6|200249.6|200369.6|200219.6|200431.9|200281.9|200364.2|200214.2|733
1612986000000|2021-02-10 19:40:00|200369.2|200219.2|200332.8|200182.8|200376.2|200265.9|200303.7|200159.2|660
1612986300000|2021-02-10 19:45:00|200334.1|200184.1|200259.4|200109.4|200340.9|200203.7|200189.9|200091|703
1612986600000|2021-02-10 19:50:00|200256.9|200106.9|200289.9|200139.9|200326.2|200188|200221.9|200086.9|726
1612986900000|2021-02-10 19:55:00|200289.8|200139.8|200241.8|200091.8|200311.1|200186.3|200183.6|200073.3|980
1612987200000|2021-02-10 20:00:00|200247.5|200097.5|200291.8|200141.8|200310.3|200160.3|200225.6|200075.6|804
1612987500000|2021-02-10 20:05:00|200288.3|200138.3|200361.2|200211.2|200377.5|200242.7|200283.4|200133.4|742
1612987800000|2021-02-10 20:10:00|200355.6|200205.6|200325.8|200175.8|200371.8|200221.8|200212.6|200114.2|686
1612988100000|2021-02-10 20:15:00|200321.8|200171.8|200396.3|200246.3|200420.9|200270.9|200305.5|200155.5|734
1612988400000|2021-02-10 20:20:00|200399.5|200249.5|200382.6|200232.6|200417.4|200267.4|200315.6|200165.6|776
1612988700000|2021-02-10 20:25:00|200383.6|200233.6|200402.4|200252.4|200429.5|200297.6|200345|200197.9|722
1612989000000|2021-02-10 20:30:00|200400.1|200250.1|200496.5|200346.5|200497|200347|200384.1|200234.1|800
1612989300000|2021-02-10 20:35:00|200495|200345|200607.4|200457.4|200631.3|200481.3|200483.7|200333.7|851
1612989600000|2021-02-10 20:40:00|200604.3|200454.3|200646.6|200496.6|200646.6|200496.6|200494.2|200344.2|853
1612989900000|2021-02-10 20:45:00|200649.4|200499.4|200608.5|200458.5|200678.9|200528.9|200565.6|200415.6|915
1612990200000|2021-02-10 20:50:00|200624.1|200474.1|200528.1|200378.1|200624.1|200474.1|200447.4|200297.4|980
1612990500000|2021-02-10 20:55:00|200529.5|200379.5|200334.2|200184.2|200529.5|200379.5|200334.1|200184.1|849
1612990800000|2021-02-10 21:00:00|200335.4|200185.4|200450|200300|200469.3|200319.3|200335.4|200185.4|691
1612991100000|2021-02-10 21:05:00|200451.4|200301.4|200400.6|200250.6|200463.9|200313.9|200383.8|200233.8|493
1612991400000|2021-02-10 21:10:00|200401.3|200251.3|200386.6|200236.6|200415.6|200281.5|200318|200226.4|440
1612991700000|2021-02-10 21:15:00|200384.1|200234.1|200378.3|200228.3|200392.9|200242.9|200333.9|200183.9|361
1612992000000|2021-02-10 21:20:00|200378.8|200228.8|200433.4|200283.4|200439.2|200289.2|200377.2|200227.2|295
1612992300000|2021-02-10 21:25:00|200435.5|200285.5|200383.8|200233.8|200464.6|200314.6|200375.1|200225.1|477
1612992600000|2021-02-10 21:30:00|200383.9|200233.9|200411.5|200261.5|200418.2|200268.2|200368.2|200218.2|510
1612992900000|2021-02-10 21:35:00|200411|200261|200372.8|200222.8|200411|200261|200364.7|200214.7|447
1612993200000|2021-02-10 21:40:00|200371|200221|200330.8|200180.8|200381.7|200231.7|200330|200180|408
1612993500000|2021-02-10 21:45:00|200331.7|200181.7|200338.1|200188.1|200339.1|200189.1|200309.2|200159.2|367
1612993800000|2021-02-10 21:50:00|200338.2|200188.2|200332.1|200182.1|200348|200198|200308.6|200158.6|433
1612994100000|2021-02-10 21:55:00|200333.9|200183.9|200520.4|200201.4|200525.9|200241.4|200308|200140.2|516
1612994400000|2021-02-10 22:00:00|200509.2|200190.2|200619.2|200300.2|200624.1|200305.1|200509.2|200190.2|51
1612994700000|2021-02-10 22:05:00|200606.4|200287.4|200637.3|200318.3|200651.2|200332.2|200524.5|200205.5|91
1612995000000|2021-02-10 22:10:00|200597.4|200278.4|200329|200064.5|200645.5|200326.5|200326.8|200007.8|175
1612995300000|2021-02-10 22:15:00|200383.9|200054.9|200299.2|200149.2|200383.9|200167.7|200254.7|200041.4|246
1612995600000|2021-02-10 22:20:00|200299|200149|200301.2|200151.2|200376.2|200166.6|200287.9|200045|119
1612995900000|2021-02-10 22:25:00|200382|200063|200301.1|200151.1|200383.7|200175.9|200288.3|200002|88
1612996200000|2021-02-10 22:30:00|200363.5|200082.5|200319.2|200068|200363.5|200164.1|200271|200034.8|108
1612996500000|2021-02-10 22:35:00|200310.3|200050.1|200290.4|200140.4|200363.6|200140.4|200283.7|200000.7|93
1612996800000|2021-02-10 22:40:00|200308.8|200045.3|200328.7|200073.3|200352.9|200144.7|200275.5|200012.8|101
1612997100000|2021-02-10 22:45:00|200317.8|200053.8|200302.5|200044.5|200347.3|200144.8|200291.5|200019.4|84
1612997400000|2021-02-10 22:50:00|200314.5|200061|200342.5|200062.8|200370.9|200144.4|200271.4|200006.1|104
1612997700000|2021-02-10 22:55:00|200341.7|200063.9|200336.3|200076.3|200392.6|200145.2|200291.1|200006.1|116
1612998000000|2021-02-10 23:00:00|200340.6|200052.2|200342.1|200192.1|200397.1|200216.4|200301|200052.2|494
1612998300000|2021-02-10 23:05:00|200343.9|200193.9|200382.1|200232.1|200391.3|200241.3|200343.9|200193.9|329
1612998600000|2021-02-10 23:10:00|200371.9|200221.9|200385.1|200235.1|200403.7|200253.7|200362.4|200212.4|303
1612998900000|2021-02-10 23:15:00|200387.5|200237.5|200380.5|200230.5|200411.9|200261.9|200367.2|200217.2|340
1612999200000|2021-02-10 23:20:00|200377.2|200227.2|200389.9|200239.9|200398.5|200248.5|200365.3|200215.3|376
1612999500000|2021-02-10 23:25:00|200391|200241|200412.3|200262.3|200417.8|200267.8|200383|200233|317
1612999800000|2021-02-10 23:30:00|200413|200263|200409.8|200259.8|200417.4|200267.4|200391.2|200241.2|283
1613000100000|2021-02-10 23:35:00|200409|200259|200400.1|200250.1|200416.2|200266.2|200382.7|200232.7|270
1613000400000|2021-02-10 23:40:00|200380.5|200230.5|200402.6|200252.6|200427|200277|200380.5|200230.5|282
1613000700000|2021-02-10 23:45:00|200406.7|200256.7|200439.5|200289.5|200460|200310|200393.5|200243.5|344
1613001000000|2021-02-10 23:50:00|200443.3|200293.3|200419.2|200269.2|200469.3|200319.3|200415.5|200265.5|318
1613001300000|2021-02-10 23:55:00|200426.5|200276.5|200400.6|200250.6|200454.9|200304.9|200372.7|200222.7|377
1613001600000|2021-02-11 00:00:00|200409.1|200259.1|200415|200265|200424|200274|200384.5|200234.5|328
1613001900000|2021-02-11 00:05:00|200415.7|200265.7|200416.8|200266.8|200444|200294|200406.9|200256.9|355
1613002200000|2021-02-11 00:10:00|200416|200266|200446.9|200296.9|200446.9|200296.9|200413.3|200263.3|451
1613002500000|2021-02-11 00:15:00|200440.2|200290.2|200524.7|200374.7|200543.6|200393.6|200423.5|200273.5|535
1613002800000|2021-02-11 00:20:00|200523.6|200373.6|200524.1|200374.1|200538.5|200388.5|200485.7|200335.7|475
1613003100000|2021-02-11 00:25:00|200523.2|200373.2|200520.8|200370.8|200544.9|200394.9|200512.3|200362.3|448
1613003400000|2021-02-11 00:30:00|200524.9|200374.9|200626.9|200476.9|200634.6|200484.6|200501.7|200351.7|532
1613003700000|2021-02-11 00:35:00|200633.6|200483.6|200602.2|200452.2|200652.6|200502.6|200598.7|200448.7|536
1613004000000|2021-02-11 00:40:00|200598.6|200448.6|200604.3|200454.3|200640|200490|200577.2|200427.2|416
1613004300000|2021-02-11 00:45:00|200604.1|200454.1|200624.1|200474.1|200640.9|200490.9|200588.4|200438.4|496
1613004600000|2021-02-11 00:50:00|200630|200480|200619.8|200469.8|200648.9|200498.9|200603.4|200453.4|557
1613004900000|2021-02-11 00:55:00|200621.2|200471.2|200635.2|200485.2|200643.2|200493.2|200606.2|200456.2|427
1613005200000|2021-02-11 01:00:00|200635.1|200485.1|200622.1|200472.1|200640.1|200490.1|200587|200437|562
1613005500000|2021-02-11 01:05:00|200622.3|200472.3|200585.4|200435.4|200625.3|200475.3|200571.5|200421.5|483
1613005800000|2021-02-11 01:10:00|200584.5|200434.5|200629.2|200479.2|200641.2|200491.2|200575|200425|365
1613006100000|2021-02-11 01:15:00|200628.3|200478.3|200593.1|200443.1|200644.2|200494.2|200583.7|200433.7|490
1613006400000|2021-02-11 01:20:00|200593|200443|200605.4|200455.4|200610.7|200460.7|200569.3|200419.3|342
1613006700000|2021-02-11 01:25:00|200609.7|200459.7|200577.4|200427.4|200610.3|200460.3|200555.2|200405.2|334
1613007000000|2021-02-11 01:30:00|200570.1|200420.1|200577.8|200427.8|200607.6|200457.6|200539.3|200389.3|478
1613007300000|2021-02-11 01:35:00|200578.7|200428.7|200587.1|200437.1|200618|200468|200556.9|200406.9|537
1613007600000|2021-02-11 01:40:00|200588.2|200438.2|200626.1|200476.1|200666.7|200516.7|200585.9|200435.9|516
1613007900000|2021-02-11 01:45:00|200627.5|200477.5|200606.1|200456.1|200630.3|200480.3|200589.5|200439.5|436
1613008200000|2021-02-11 01:50:00|200605.2|200455.2|200594.5|200444.5|200631.6|200481.6|200591.4|200441.4|389
1613008500000|2021-02-11 01:55:00|200592.3|200442.3|200549.9|200399.9|200598.6|200448.6|200504.7|200354.7|477
1613008800000|2021-02-11 02:00:00|200550.2|200400.2|200512.1|200362.1|200554.3|200404.3|200496.5|200346.5|493
1613009100000|2021-02-11 02:05:00|200511.7|200361.7|200585.2|200435.2|200596|200446|200498.4|200348.4|501
1613009400000|2021-02-11 02:10:00|200584.9|200434.9|200539.9|200389.9|200604.8|200454.8|200539.7|200389.7|442
1613009700000|2021-02-11 02:15:00|200547|200397|200541.9|200391.9|200563.9|200413.9|200524.5|200374.5|448
1613010000000|2021-02-11 02:20:00|200546.2|200396.2|200565|200415|200576|200426|200509.5|200359.5|419
1613010300000|2021-02-11 02:25:00|200564.9|200414.9|200578.2|200428.2|200592.5|200442.5|200547.5|200397.5|457
1613010600000|2021-02-11 02:30:00|200577|200427|200557.3|200407.3|200603.2|200453.2|200527|200377|428
1613010900000|2021-02-11 02:35:00|200557|200407|200550.1|200400.1|200570.6|200420.6|200524.9|200374.9|452
1613011200000|2021-02-11 02:40:00|200552.1|200402.1|200524.7|200374.7|200557.9|200407.9|200489.8|200339.8|438
1613011500000|2021-02-11 02:45:00|200524.9|200374.9|200487.3|200337.3|200531.4|200381.4|200467.2|200317.2|415
1613011800000|2021-02-11 02:50:00|200492.3|200342.3|200462.2|200312.2|200500.5|200350.5|200446.6|200296.6|390
1613012100000|2021-02-11 02:55:00|200462.7|200312.7|200463.3|200313.3|200490.8|200340.8|200441.2|200291.2|491
1613012400000|2021-02-11 03:00:00|200464.5|200314.5|200478.3|200328.3|200496.6|200346.6|200443.9|200293.9|432
1613012700000|2021-02-11 03:05:00|200471.5|200321.5|200493.4|200343.4|200504|200354|200432.6|200282.6|469
1613013000000|2021-02-11 03:10:00|200494.1|200344.1|200514.5|200364.5|200527|200377|200487.9|200337.9|391
1613013300000|2021-02-11 03:15:00|200514.8|200364.8|200480.6|200330.6|200523.5|200373.5|200469|200319|507
1613013600000|2021-02-11 03:20:00|200477.7|200327.7|200511.8|200361.8|200514.8|200364.8|200474|200324|430
1613013900000|2021-02-11 03:25:00|200510.7|200360.7|200493.4|200343.4|200522.8|200372.8|200488.2|200338.2|461
1613014200000|2021-02-11 03:30:00|200494.9|200344.9|200501.9|200351.9|200518.8|200368.8|200475.5|200325.5|448
1613014500000|2021-02-11 03:35:00|200501.7|200351.7|200466|200316|200510.6|200360.6|200451.9|200301.9|402
1613014800000|2021-02-11 03:40:00|200467|200317|200405.9|200255.9|200467|200317|200394.9|200244.9|413
1613015100000|2021-02-11 03:45:00|200405.5|200255.5|200342.7|200192.7|200431.4|200281.4|200335.5|200185.5|508
1613015400000|2021-02-11 03:50:00|200343.2|200193.2|200240.4|200090.4|200344.2|200194.2|200239.3|200089.3|473
1613015700000|2021-02-11 03:55:00|200244|200094|200231.8|200081.8|200259.7|200109.7|200222.5|200072.5|537
1613016000000|2021-02-11 04:00:00|200232.3|200082.3|200207.8|200057.8|200235.4|200085.4|200191.8|200041.8|379
1613016300000|2021-02-11 04:05:00|200206.3|200056.3|200206.6|200056.6|200219.6|200069.6|200181.6|200031.6|306
1613016600000|2021-02-11 04:10:00|200206.2|200056.2|200204.9|200054.9|200221|200071|200175.7|200025.7|323
1613016900000|2021-02-11 04:15:00|200203.8|200053.8|200241|200091|200255|200105|200190.8|200040.8|348
1613017200000|2021-02-11 04:20:00|200239.8|200089.8|200245.1|200095.1|200246.2|200096.2|200231.1|200081.1|351
1613017500000|2021-02-11 04:25:00|200242.1|200092.1|200232.1|200082.1|200267.2|200117.2|200229|200079|350
1613017800000|2021-02-11 04:30:00|200225.2|200075.2|200237.3|200087.3|200256.5|200106.5|200223.6|200073.6|473
1613018100000|2021-02-11 04:35:00|200239.8|200089.8|200240.7|200090.7|200249|200099|200199|200049|375
1613018400000|2021-02-11 04:40:00|200226|200076|200211.4|200061.4|200228.8|200078.8|200203.2|200053.2|231
1613018700000|2021-02-11 04:45:00|200210.6|200060.6|200193.8|200043.8|200217.8|200067.8|200193.8|200043.8|164
1613019000000|2021-02-11 04:50:00|200203.2|200053.2|200200.8|200050.8|200214.2|200064.2|200189.4|200039.4|360
1613019300000|2021-02-11 04:55:00|200201.4|200051.4|200202.5|200052.5|200221.1|200106.2|200156.2|200040.5|235
1613019600000|2021-02-11 05:00:00|200203.1|200053.1|200203.1|200053.1|200230.5|200080.5|200195.8|200045.8|375
1613019900000|2021-02-11 05:05:00|200201.6|200051.6|200198.8|200048.8|200216.1|200066.1|200189.8|200039.8|459
1613020200000|2021-02-11 05:10:00|200204.2|200054.2|200209.8|200059.8|200228.7|200078.7|200200.4|200050.4|321
1613020500000|2021-02-11 05:15:00|200209.7|200059.7|200195.5|200045.5|200210.9|200060.9|200173.4|200023.4|406
1613020800000|2021-02-11 05:20:00|200194.6|200044.6|200192.2|200042.2|200202.7|200052.7|200178.2|200028.2|406
1613021100000|2021-02-11 05:25:00|200191.8|200041.8|200187.6|200037.6|200201.8|200051.8|200172.9|200022.9|388
1613021400000|2021-02-11 05:30:00|200187|200037|200186.9|200036.9|200210.8|200082|200128.9|200018.8|252
1613021700000|2021-02-11 05:35:00|200186.6|200036.6|200200.3|200050.3|200202|200080.6|200123.6|200013.6|255
1613022000000|2021-02-11 05:40:00|200201|200051|200203.1|200053.1|200208.5|200058.5|200190.3|200040.3|473
1613022300000|2021-02-11 05:45:00|200200.6|200050.6|200199.1|200049.1|200213.2|200063.2|200183.8|200033.8|341
1613022600000|2021-02-11 05:50:00|200198.5|200048.5|200192.4|200042.4|200200.5|200050.5|200174.6|200024.6|320
1613022900000|2021-02-11 05:55:00|200186.2|200036.2|200183.7|200033.7|200199.7|200049.7|200176.5|200026.5|252
1613023200000|2021-02-11 06:00:00|200183.2|200033.2|200169.6|200019.6|200209.8|200059.8|200157.5|200007.5|283
1613023500000|2021-02-11 06:05:00|200167.2|200017.2|200137|199987|200181.5|200031.5|200128.3|199978.3|319
1613023800000|2021-02-11 06:10:00|200136.8|199986.8|200149.7|199999.7|200158.5|200008.5|200133.9|199983.9|266
1613024100000|2021-02-11 06:15:00|200148.9|199998.9|200140.6|199990.6|200148.9|200039.7|200089.7|199983.1|253
1613024400000|2021-02-11 06:20:00|200135.7|199985.7|200144.4|199994.4|200169.6|200071.3|200121.1|199983.1|267
1613024700000|2021-02-11 06:25:00|200146.1|199996.1|200129|199979|200149.9|199999.9|200127|199977|226
1613025000000|2021-02-11 06:30:00|200129.6|199979.6|200109.6|199959.6|200137.9|199987.9|200099.9|199949.9|290
1613025300000|2021-02-11 06:35:00|200113.8|199963.8|200131.2|199981.2|200135.9|199985.9|200082.1|199932.1|334
1613025600000|2021-02-11 06:40:00|200131.1|199981.1|200094.7|199944.7|200137|199987|200090.8|199940.8|235
1613025900000|2021-02-11 06:45:00|200096.2|199946.2|200093.9|199943.9|200113.5|199963.5|200089.5|199939.5|229
1613026200000|2021-02-11 06:50:00|200094.3|199944.3|200089.8|199939.8|200119.9|199969.9|200087.8|199937.8|291
1613026500000|2021-02-11 06:55:00|200089.9|199939.9|200080.8|199930.8|200094.8|199983.2|200033.2|199915.6|357
1613026800000|2021-02-11 07:00:00|200063.5|199913.5|200077.3|199927.3|200088|199938|200058|199908|404
1613027100000|2021-02-11 07:05:00|200078.1|199928.1|200052.9|199902.9|200078.1|199928.1|199983.1|199833.1|529
1613027400000|2021-02-11 07:10:00|200051.6|199901.6|200013.9|199863.9|200052.4|199902.4|200011.9|199861.9|449
1613027700000|2021-02-11 07:15:00|200014.6|199864.6|199963.8|199813.8|200035.4|199885.4|199929.4|199790.9|523
1613028000000|2021-02-11 07:20:00|199962.5|199812.5|199957.7|199807.7|199966.1|199816.1|199926.9|199776.9|465
1613028300000|2021-02-11 07:25:00|199957.9|199807.9|199957.5|199807.5|199966.1|199816.1|199927.8|199777.8|500
1613028600000|2021-02-11 07:30:00|199956.6|199806.6|200024.2|199874.2|200048.2|199910.5|199956.6|199806.6|525
1613028900000|2021-02-11 07:35:00|200024|199874|200057.8|199907.8|200064.4|199914.4|200016.7|199866.7|469
1613029200000|2021-02-11 07:40:00|200058.2|199908.2|200041.1|199891.1|200068.6|199918.6|200007.9|199857.9|498
1613029500000|2021-02-11 07:45:00|200041|199891|200173.8|200023.8|200181.1|200031.1|200005.6|199855.6|521
1613029800000|2021-02-11 07:50:00|200167.3|200017.3|200135|199985|200215.1|200065.1|200105.3|199955.3|614
1613030100000|2021-02-11 07:55:00|200134.3|199984.3|200102|199952|200143.4|199993.4|200087.2|199937.2|643
1613030400000|2021-02-11 08:00:00|200101.3|199951.3|200163.6|200013.6|200170.8|200020.8|200044.2|199894.2|815
1613030700000|2021-02-11 08:05:00|200163.5|200013.5|200092.7|199942.7|200173.8|200023.8|200091.3|199941.3|796
1613031000000|2021-02-11 08:10:00|200093.6|199943.6|200274.2|200124.2|200281.9|200131.9|200080|199930|716
1613031300000|2021-02-11 08:15:00|200278|200128|200174.3|200024.3|200280|200130|200170.7|200020.7|726
1613031600000|2021-02-11 08:20:00|200175.9|200025.9|200097.5|199947.5|200211.2|200061.2|200094.4|199944.4|694
1613031900000|2021-02-11 08:25:00|200097.4|199947.4|200048.2|199898.2|200117.5|199967.5|200022.1|199872.1|603
1613032200000|2021-02-11 08:30:00|200050.9|199900.9|200032.9|199882.9|200073.7|199923.7|199975.2|199825.2|686
1613032500000|2021-02-11 08:35:00|200033.5|199883.5|200089.6|199939.6|200104.7|199954.7|200017.4|199867.4|646
1613032800000|2021-02-11 08:40:00|200089.1|199939.1|200082.7|199932.7|200115.7|199965.7|200043.9|199893.9|658
1613033100000|2021-02-11 08:45:00|200082.2|199932.2|200038.1|199888.1|200097.7|199947.7|200033.8|199883.8|575
1613033400000|2021-02-11 08:50:00|200040.7|199890.7|200104.9|199954.9|200105.3|199955.3|200013.7|199863.7|597
1613033700000|2021-02-11 08:55:00|200104.7|199954.7|200068.2|199918.2|200188.1|200053.5|200049|199899|748
1613034000000|2021-02-11 09:00:00|200065.2|199915.2|200083|199933|200212.9|200062.9|200065.2|199915.2|800
1613034300000|2021-02-11 09:05:00|200083.5|199933.5|199959.2|199809.2|200092.6|199942.6|199927|199777|664
1613034600000|2021-02-11 09:10:00|199957.9|199807.9|200007.4|199857.4|200022.5|199872.5|199942.1|199792.1|692
1613034900000|2021-02-11 09:15:00|200006.6|199856.6|200006.9|199856.9|200058|199908|199965.4|199815.4|633
1613035200000|2021-02-11 09:20:00|200004.3|199854.3|199905.6|199755.6|200024.9|199874.9|199811.1|199661.1|743
1613035500000|2021-02-11 09:25:00|199905.9|199755.9|199960.5|199810.5|200016.7|199866.7|199862.1|199712.1|743
1613035800000|2021-02-11 09:30:00|199962.3|199812.3|199961.4|199811.4|200033.3|199883.3|199953.9|199803.9|642
1613036100000|2021-02-11 09:35:00|199961.8|199811.8|199955.1|199805.1|200004.5|199854.5|199943|199793|606
1613036400000|2021-02-11 09:40:00|199955.9|199805.9|199977.9|199827.9|200048.8|199898.8|199955.9|199805.9|695
1613036700000|2021-02-11 09:45:00|199978|199828|199937.8|199787.8|199978.3|199828.3|199885.1|199735.1|659
1613037000000|2021-02-11 09:50:00|199938|199788|200005.1|199855.1|200039.1|199889.1|199898.2|199748.2|560
1613037300000|2021-02-11 09:55:00|200003.9|199853.9|200043.8|199893.8|200050.6|199900.6|199958|199808|521
1613037600000|2021-02-11 10:00:00|200046.2|199896.2|200038|199888|200084.2|199934.2|200033.6|199883.6|654
1613037900000|2021-02-11 10:05:00|200039.9|199889.9|200006.6|199856.6|200088.9|199938.9|199983.3|199833.3|666
1613038200000|2021-02-11 10:10:00|200005.9|199855.9|199985.7|199835.7|200038|199888|199985|199835|556
1613038500000|2021-02-11 10:15:00|199986.2|199836.2|199936.1|199786.1|200010.9|199860.9|199930|199780|677
1613038800000|2021-02-11 10:20:00|199933.7|199783.7|199916|199766|199970.8|199820.8|199906.7|199756.7|694
1613039100000|2021-02-11 10:25:00|199916.1|199766.1|199899.8|199749.8|199923.7|199773.7|199886|199736|583
1613039400000|2021-02-11 10:30:00|199894.8|199744.8|199921.7|199771.7|199934|199784|199856.4|199706.4|530
1613039700000|2021-02-11 10:35:00|199922.2|199772.2|199936|199786|199948.4|199798.4|199890.1|199740.1|537
1613040000000|2021-02-11 10:40:00|199935.3|199785.3|199941.4|199791.4|199953.2|199803.2|199911.7|199761.7|508
1613040300000|2021-02-11 10:45:00|199940.4|199790.4|199973.3|199823.3|200012.1|199862.1|199918|199768|555
1613040600000|2021-02-11 10:50:00|199972.9|199822.9|199996|199846|200013.5|199863.5|199969.2|199819.2|485
1613040900000|2021-02-11 10:55:00|199995.7|199845.7|200015.1|199865.1|200017|199867|199952.3|199802.3|610
1613041200000|2021-02-11 11:00:00|200013.3|199863.3|199999.6|199849.6|200019.3|199869.3|199979.6|199829.6|394
1613041500000|2021-02-11 11:05:00|200001.2|199851.2|200008.9|199858.9|200016|199866|199966.4|199816.4|420
1613041800000|2021-02-11 11:10:00|200003|199853|199957.9|199807.9|200010.8|199860.8|199941.4|199791.4|473
1613042100000|2021-02-11 11:15:00|199957.8|199807.8|199909|199759|199969|199819|199890.1|199740.1|599
1613042400000|2021-02-11 11:20:00|199908.1|199758.1|199817.2|199667.2|199936.1|199786.1|199807.7|199657.7|564
1613042700000|2021-02-11 11:25:00|199818.5|199668.5|199765.2|199615.2|199822.8|199672.8|199698.9|199548.9|629
1613043000000|2021-02-11 11:30:00|199765.4|199615.4|199754.7|199604.7|199777.1|199627.1|199732.1|199582.1|641
1613043300000|2021-02-11 11:35:00|199756.1|199606.1|199734.1|199584.1|199787.6|199637.6|199728.6|199578.6|551
1613043600000|2021-02-11 11:40:00|199736|199586|199647.5|199497.5|199736.5|199596.1|199642|199492|528
1613043900000|2021-02-11 11:45:00|199648.7|199498.7|199598.6|199448.6|199682|199532|199596.7|199446.7|573
1613044200000|2021-02-11 11:50:00|199601.5|199451.5|199587.3|199437.3|199631.7|199504.2|199526.5|199427.7|552
1613044500000|2021-02-11 11:55:00|199586.1|199436.1|199595.2|199445.2|199608.8|199483.7|199533.7|199415.1|516
1613044800000|2021-02-11 12:00:00|199598.3|199448.3|199517.6|199367.6|199602|199491.5|199517|199367|685
1613045100000|2021-02-11 12:05:00|199530.6|199380.6|199441.5|199291.5|199530.6|199403.7|199375.7|199225.7|682
1613045400000|2021-02-11 12:10:00|199441|199291|199549.5|199399.5|199636.3|199486.3|199439.1|199289.1|613
1613045700000|2021-02-11 12:15:00|199549.3|199399.3|199525.6|199375.6|199622.6|199480.3|199473.5|199368.5|608
1613046000000|2021-02-11 12:20:00|199526.1|199376.1|199613|199463|199616.6|199514.5|199526.1|199376.1|576
1613046300000|2021-02-11 12:25:00|199619.5|199469.5|199519.8|199369.8|199623.4|199518.2|199519.2|199369.2|413
1613046600000|2021-02-11 12:30:00|199519.3|199369.3|199542.6|199392.6|199553.5|199454.1|199431.3|199281.3|706
1613046900000|2021-02-11 12:35:00|199541.7|199391.7|199601.8|199451.8|199646.7|199496.7|199468.7|199343.2|606
1613047200000|2021-02-11 12:40:00|199601.2|199451.2|199687.3|199537.3|199693.8|199590.6|199556.9|199406.9|657
1613047500000|2021-02-11 12:45:00|199686.6|199536.6|199569.7|199419.7|199695.6|199583.3|199556.9|199406.9|646
1613047800000|2021-02-11 12:50:00|199570.4|199420.4|199487.3|199337.3|199623.2|199532.2|199484.8|199334.8|676
1613048100000|2021-02-11 12:55:00|199488.8|199338.8|199439.6|199289.6|199494.6|199350.2|199391.7|199258.5|755
1613048400000|2021-02-11 13:00:00|199443.8|199293.8|199322.5|199172.5|199443.8|199293.8|199228.5|199115.7|981
1613048700000|2021-02-11 13:05:00|199320.9|199170.9|199284.4|199134.4|199335.3|199249.2|199181.3|199031.3|854
1613049000000|2021-02-11 13:10:00|199284.1|199134.1|199316.8|199166.8|199355.8|199244.9|199240.7|199118.2|946
1613049300000|2021-02-11 13:15:00|199323.7|199173.7|199187.7|199037.7|199375.7|199276.3|199143.2|199035.6|796
1613049600000|2021-02-11 13:20:00|199190.5|199040.5|199187.5|199037.5|199244.6|199118.2|199115.4|199031.6|860
1613049900000|2021-02-11 13:25:00|199187.7|199037.7|199198.3|199048.3|199205.1|199087.3|199098.9|198990|811
1613050200000|2021-02-11 13:30:00|199195.5|199045.5|199165.4|199015.4|199241.2|199127.9|199086|198990.6|753
1613050500000|2021-02-11 13:35:00|199166|199016|199282|199132|199352.8|199215.7|199099.6|199000.7|786
1613050800000|2021-02-11 13:40:00|199283.8|199133.8|199206.2|199056.2|199299.9|199194.5|199113.3|199013.7|863
1613051100000|2021-02-11 13:45:00|199205.9|199055.9|199251.1|199101.1|199288.9|199153.5|199141|199041.2|847
1613051400000|2021-02-11 13:50:00|199249.6|199099.6|199270.5|199120.5|199301.2|199176.6|199176.7|199072.1|797
1613051700000|2021-02-11 13:55:00|199270.3|199120.3|199314|199164|199316.3|199166.3|199190.8|199075.5|714
1613052000000|2021-02-11 14:00:00|199314.4|199164.4|199435.2|199285.2|199439.6|199316.9|199217.1|199090.5|878
1613052300000|2021-02-11 14:05:00|199378.2|199328.2|199536.5|199386.5|199582.5|199474.2|199378.2|199270.5|932
1613052600000|2021-02-11 14:10:00|199535.7|199385.7|199614.2|199464.2|199668.9|199552.4|199500.4|199350.4|865
1613052900000|2021-02-11 14:15:00|199613|199463|199674.9|199524.9|199829.3|199733.5|199589.9|199439.9|797
1613053200000|2021-02-11 14:20:00|199675.9|199525.9|199486.8|199336.8|199723.4|199620.1|199486|199336|668
1613053500000|2021-02-11 14:25:00|199486.4|199336.4|199482.3|199332.3|199530.1|199380.1|199391.3|199241.3|730
1613053800000|2021-02-11 14:30:00|199477.5|199327.5|199395.5|199245.5|199501.7|199377.3|199255.6|199139.3|816
1613054100000|2021-02-11 14:35:00|199390.5|199240.5|199436.7|199286.7|199559.9|199427.9|199277.3|199156.6|829
1613054400000|2021-02-11 14:40:00|199420.2|199270.2|199371.7|199221.7|199585.1|199440.7|199338.3|199203.1|974
1613054700000|2021-02-11 14:45:00|199369.3|199219.3|199425.2|199275.2|199459.1|199309.1|199264.7|199147.9|1033
1613055000000|2021-02-11 14:50:00|199416.6|199266.6|199538.4|199388.4|199592.9|199442.9|199388.2|199261.3|1078
1613055300000|2021-02-11 14:55:00|199536.9|199386.9|199466.3|199316.3|199537.2|199387.2|199263.7|199167.4|1102
1613055600000|2021-02-11 15:00:00|199464.1|199314.1|199298.9|199148.9|199472.3|199322.3|199255.1|199147.3|984
1613055900000|2021-02-11 15:05:00|199300|199150|199236.1|199086.1|199369.2|199237.1|199185|199062.8|1027
1613056200000|2021-02-11 15:10:00|199238.5|199088.5|199248.9|199098.9|199292.3|199180.5|199135.7|199031.1|971
1613056500000|2021-02-11 15:15:00|199249.8|199099.8|199256.1|199106.1|199329.1|199197.8|199173.2|199075.7|944
1613056800000|2021-02-11 15:20:00|199257|199107|199246.5|199096.5|199286.9|199170.1|199141.4|199045|961
1613057100000|2021-02-11 15:25:00|199247.1|199097.1|199277.3|199127.3|199301.5|199193.9|199184.3|199082.1|1015
1613057400000|2021-02-11 15:30:00|199275.1|199125.1|199326.1|199176.1|199421.6|199278.3|199258.2|199111.3|1036
1613057700000|2021-02-11 15:35:00|199327.7|199177.7|199225.1|199175.1|199351.2|199201.2|199209.9|199097.9|971
1613058000000|2021-02-11 15:40:00|199224.6|199174.6|199277.2|199227.2|199351.6|199249.3|199179.1|199062.7|969
1613058300000|2021-02-11 15:45:00|199276.3|199226.3|199398|199248|199407.3|199305|199261.7|199155.9|1025
1613058600000|2021-02-11 15:50:00|199395.9|199245.9|199255.5|199105.5|199396.8|199246.8|199194.4|199092.7|820
1613058900000|2021-02-11 15:55:00|199255.8|199105.8|199426.2|199276.2|199431.9|199321.5|199231.2|199105.4|956
1613059200000|2021-02-11 16:00:00|199428|199278|199613.7|199463.7|199613.7|199512|199360.8|199254|952
1613059500000|2021-02-11 16:05:00|199616.3|199466.3|199591.2|199441.2|199736.4|199586.4|199586.4|199436.4|918
1613059800000|2021-02-11 16:10:00|199589.8|199439.8|199564.5|199414.5|199726.8|199576.8|199507|199366.6|920
1613060100000|2021-02-11 16:15:00|199565.4|199415.4|199638.2|199488.2|199652|199502|199551|199401|925
1613060400000|2021-02-11 16:20:00|199638.4|199488.4|199679.4|199529.4|199718.9|199614.8|199601.3|199485.1|861
1613060700000|2021-02-11 16:25:00|199674.3|199524.3|199610.3|199460.3|199686.3|199550|199577.8|199457.1|788
1613061000000|2021-02-11 16:30:00|199610.6|199460.6|199638.8|199488.8|199662.9|199512.9|199526.8|199415.7|771
1613061300000|2021-02-11 16:35:00|199638.1|199488.1|199591.8|199541.8|199681.9|199555.5|199510.5|199410.8|882
1613061600000|2021-02-11 16:40:00|199588.8|199538.8|199509.7|199459.7|199642.7|199538.8|199507.4|199403.8|843
1613061900000|2021-02-11 16:45:00|199510.6|199460.6|199514.8|199464.8|199594.7|199472.4|199492.2|199382.8|853
1613062200000|2021-02-11 16:50:00|199515.4|199465.4|199680.3|199530.3|199698|199582.5|199505.3|199419.6|884
1613062500000|2021-02-11 16:55:00|199681.6|199531.6|199703.6|199553.6|199707.4|199594|199625.9|199521.3|978
1613062800000|2021-02-11 17:00:00|199706.6|199556.6|199683.2|199533.2|199762.5|199665.8|199633.5|199528.3|903
1613063100000|2021-02-11 17:05:00|199683.1|199533.1|199883.9|199733.9|199889.2|199779.2|199662.6|199532.2|882
1613063400000|2021-02-11 17:10:00|199883.6|199733.6|199765.3|199715.3|199898.5|199794.2|199733.3|199634|941
1613063700000|2021-02-11 17:15:00|199765.2|199715.2|199951.5|199901.5|200021.4|199907.5|199765.2|199675.9|953
1613064000000|2021-02-11 17:20:00|199947.4|199897.4|199876.5|199726.5|199996.7|199900.1|199745.7|199641.9|959
1613064300000|2021-02-11 17:25:00|199877.1|199727.1|199886.9|199736.9|199965.9|199854.8|199815.2|199687.4|1010
1613064600000|2021-02-11 17:30:00|199886.8|199736.8|199718|199568|199900.1|199797.8|199617.1|199486.3|1009
1613064900000|2021-02-11 17:35:00|199714.4|199564.4|199542.4|199392.4|199716.3|199587.9|199502|199391.7|930
1613065200000|2021-02-11 17:40:00|199543|199393|199691.6|199541.6|199705.9|199555.9|199493.2|199392.4|935
1613065500000|2021-02-11 17:45:00|199691.4|199541.4|199582.2|199432.2|199791.6|199641.6|199573.6|199423.6|1016
1613065800000|2021-02-11 17:50:00|199586.1|199436.1|199631.3|199481.3|199700.1|199560.3|199544.9|199428.3|1008
1613066100000|2021-02-11 17:55:00|199632.4|199482.4|199553.3|199403.3|199671.8|199546|199511.6|199402.3|962
1613066400000|2021-02-11 18:00:00|199553|199403|199659|199509|199682.4|199532.4|199553|199403|993
1613066700000|2021-02-11 18:05:00|199656.2|199506.2|199743.9|199593.9|199760.2|199634.5|199626|199504.2|1008
1613067000000|2021-02-11 18:10:00|199745.1|199595.1|199598.3|199448.3|199766.3|199616.3|199549.6|199441.2|911
1613067300000|2021-02-11 18:15:00|199598.6|199448.6|199628.4|199578.4|199689.5|199581.9|199521.2|199403.1|922
1613067600000|2021-02-11 18:20:00|199613.4|199563.4|199546.5|199396.5|199694.9|199588.1|199487.7|199382.4|777
1613067900000|2021-02-11 18:25:00|199547|199397|199615.4|199465.4|199621.2|199471.2|199464.5|199352.5|913
1613068200000|2021-02-11 18:30:00|199615.8|199465.8|199480.2|199330.2|199615.8|199467.5|199447.8|199325.3|879
1613068500000|2021-02-11 18:35:00|199479.9|199329.9|199600.1|199450.1|199622.1|199472.1|199452.1|199325.6|813
1613068800000|2021-02-11 18:40:00|199600.9|199450.9|199594.6|199444.6|199611.7|199503.1|199546.6|199396.6|835
1613069100000|2021-02-11 18:45:00|199594.4|199444.4|199536.3|199386.3|199612.4|199462.4|199496.7|199382.1|714
1613069400000|2021-02-11 18:50:00|199537.9|199387.9|199554.5|199404.5|199605.5|199475.9|199479.4|199380.4|848
1613069700000|2021-02-11 18:55:00|199553.8|199403.8|199799.3|199508.7|199825.9|199581.4|199511.8|199361.8|759
1613070000000|2021-02-11 19:00:00|199803.1|199518.9|199951.9|199801.9|200057|199907|199345.9|199168.7|1017
1613070300000|2021-02-11 19:05:00|199951.7|199801.7|199886.5|199736.5|199971.9|199821.9|199753.4|199603.4|929
1613070600000|2021-02-11 19:10:00|199884.3|199734.3|199882.7|199732.7|199912.3|199762.3|199803|199653|893
1613070900000|2021-02-11 19:15:00|199891.1|199741.1|199740.8|199590.8|199904.4|199754.4|199696.2|199546.2|825
1613071200000|2021-02-11 19:20:00|199737|199587|199693.5|199543.5|199808.5|199658.5|199661.1|199511.1|969
1613071500000|2021-02-11 19:25:00|199697.8|199547.8|199695.5|199545.5|199700.8|199550.8|199640.6|199490.6|813
1613071800000|2021-02-11 19:30:00|199696.1|199546.1|199665.7|199515.7|199731.1|199581.1|199595.2|199445.2|907
1613072100000|2021-02-11 19:35:00|199668.5|199518.5|199781.7|199631.7|199859.9|199709.9|199661.8|199511.8|868
1613072400000|2021-02-11 19:40:00|199782.9|199632.9|199794.5|199644.5|199875.1|199725.1|199765.9|199615.9|874
1613072700000|2021-02-11 19:45:00|199797.8|199647.8|199869|199719|199886.4|199767.1|199741.8|199591.8|727
1613073000000|2021-02-11 19:50:00|199871.6|199721.6|199899.1|199749.1|199957.3|199807.3|199861.8|199711.8|805
1613073300000|2021-02-11 19:55:00|199899.3|199749.3|199710.7|199560.7|199899.4|199749.4|199710.7|199560.7|925
1613073600000|2021-02-11 20:00:00|199707.1|199557.1|199771.7|199621.7|199827.2|199677.2|199701.1|199551.1|765
1613073900000|2021-02-11 20:05:00|199772|199622|199700.7|199550.7|199774.2|199624.2|199686.1|199536.1|845
1613074200000|2021-02-11 20:10:00|199699.9|199549.9|199536.7|199386.7|199702.6|199552.6|199522.5|199372.5|786
1613074500000|2021-02-11 20:15:00|199536.8|199386.8|199574.4|199424.4|199642.3|199492.3|199523.1|199373.1|774
1613074800000|2021-02-11 20:20:00|199576.5|199426.5|199511|199361|199577|199427|199460.1|199340|905
1613075100000|2021-02-11 20:25:00|199510.8|199360.8|199458.9|199308.9|199583.9|199433.9|199410.4|199260.4|684
1613075400000|2021-02-11 20:30:00|199458.2|199308.2|199519.5|199369.5|199569.7|199419.7|199438.9|199288.9|789
1613075700000|2021-02-11 20:35:00|199519.7|199369.7|199418.1|199268.1|199545.9|199395.9|199414.2|199264.2|714
1613076000000|2021-02-11 20:40:00|199419.9|199269.9|199415.3|199265.3|199467.6|199317.6|199346.2|199196.2|705
1613076300000|2021-02-11 20:45:00|199415.4|199265.4|199448.5|199298.5|199449.2|199299.2|199372.4|199222.4|707
1613076600000|2021-02-11 20:50:00|199446.7|199296.7|199532|199382|199533.7|199383.7|199419.6|199269.6|798
1613076900000|2021-02-11 20:55:00|199533.5|199383.5|199554.6|199404.6|199621.4|199471.4|199502.6|199352.6|812
1613077200000|2021-02-11 21:00:00|199551.4|199401.4|199603|199453|199614.6|199464.6|199549.5|199399.5|609
1613077500000|2021-02-11 21:05:00|199603.1|199453.1|199577.6|199427.6|199623.2|199473.2|199558.2|199408.2|564
1613077800000|2021-02-11 21:10:00|199573.5|199423.5|199528.6|199378.6|199586.5|199436.5|199489.2|199339.2|599
1613078100000|2021-02-11 21:15:00|199529.2|199379.2|199663.4|199513.4|199664|199514|199524.1|199374.1|445
1613078400000|2021-02-11 21:20:00|199662.1|199512.1|199640.3|199490.3|199668.3|199518.3|199631.6|199481.6|518
1613078700000|2021-02-11 21:25:00|199636.1|199486.1|199616.8|199466.8|199654.5|199504.5|199606.5|199456.5|413
1613079000000|2021-02-11 21:30:00|199615.6|199465.6|199658.2|199508.2|199666|199516|199615.6|199465.6|420
1613079300000|2021-02-11 21:35:00|199658.5|199508.5|199681.4|199531.4|199685.4|199535.4|199647.2|199497.2|437
1613079600000|2021-02-11 21:40:00|199679.6|199529.6|199668.4|199518.4|199704.5|199554.5|199655.7|199505.7|332
1613079900000|2021-02-11 21:45:00|199673.6|199523.6|199656.9|199506.9|199690.7|199540.7|199652.8|199502.8|362
1613080200000|2021-02-11 21:50:00|199657.4|199507.4|199694.2|199544.2|199720.3|199570.3|199657.1|199507.1|409
1613080500000|2021-02-11 21:55:00|199692.9|199542.9|199720.4|199570.4|199797|199601.2|199690.3|199539|325
1613080800000|2021-02-11 22:00:00|199720.6|199570.6|199808.1|199658.1|199853.9|199671.2|199711.9|199561.9|38
1613081100000|2021-02-11 22:05:00|199865.5|199591.9|199795.5|199645.5|199888.9|199665.2|199760.1|199551.5|141
1613081400000|2021-02-11 22:10:00|199795.4|199645.4|199838.2|199547.3|199882.5|199668.4|199760.1|199544.4|188
1613081700000|2021-02-11 22:15:00|199838.5|199547.1|199824.3|199552.1|199881.7|199645.6|199760.1|199528.2|116
1613082000000|2021-02-11 22:20:00|199830.7|199548.2|199858.2|199539.2|199897.1|199610.1|199760.1|199532.8|88
1613082300000|2021-02-11 22:25:00|199855.2|199536.2|199838.7|199535.7|199871.1|199610.1|199760.1|199534.3|69
1613082600000|2021-02-11 22:30:00|199844.4|199541.5|199896.3|199577.3|199896.3|199678|199766|199531.8|250
1613082900000|2021-02-11 22:35:00|199880|199591|199790.3|199640.3|199882.4|199670.7|199760.1|199553.6|71
1613083200000|2021-02-11 22:40:00|199782.8|199632.8|199785|199635|199894.3|199678.4|199772.6|199554.5|81
1613083500000|2021-02-11 22:45:00|199848.2|199590.9|199785|199635|199898.8|199672.6|199778.2|199559.3|117
1613083800000|2021-02-11 22:50:00|199789.5|199639.5|199789|199639|199883.1|199658.3|199774.4|199563.6|127
1613084100000|2021-02-11 22:55:00|199772.3|199622.3|199803|199653|199889.3|199658.1|199772.3|199557|168
1613084400000|2021-02-11 23:00:00|199786|199636|199810.6|199660.6|199834.9|199684.9|199786|199636|396
1613084700000|2021-02-11 23:05:00|199811.5|199661.5|199808.1|199658.1|199827|199677|199779.9|199629.9|481
1613085000000|2021-02-11 23:10:00|199802.4|199652.4|199814.7|199664.7|199823.2|199673.2|199790.8|199640.8|418
1613085300000|2021-02-11 23:15:00|199812.9|199662.9|199801.5|199651.5|199813.1|199663.1|199789.5|199639.5|332
1613085600000|2021-02-11 23:20:00|199791.1|199641.1|199799|199649|199819.3|199669.3|199786.3|199636.3|316
1613085900000|2021-02-11 23:25:00|199798.3|199648.3|199799.1|199649.1|199837.5|199687.5|199789.8|199639.8|377
1613086200000|2021-02-11 23:30:00|199807.7|199657.7|199829.4|199679.4|199840.7|199690.7|199784.5|199634.5|279
1613086500000|2021-02-11 23:35:00|199838.4|199688.4|199805.1|199655.1|199838.4|199688.4|199778.3|199628.3|355
1613086800000|2021-02-11 23:40:00|199804.7|199654.7|199801.6|199651.6|199827.2|199677.2|199798.1|199648.1|387
1613087100000|2021-02-11 23:45:00|199801.3|199651.3|199768.4|199618.4|199831.5|199681.5|199745.7|199595.7|404
1613087400000|2021-02-11 23:50:00|199766.5|199616.5|199774.4|199624.4|199790.7|199640.7|199754.7|199604.7|429
1613087700000|2021-02-11 23:55:00|199772.1|199622.1|199735.4|199585.4|199789|199639|199717.3|199567.3|503
1613088000000|2021-02-12 00:00:00|199734.8|199584.8|199757.3|199607.3|199770.5|199620.5|199720.4|199570.4|395
1613088300000|2021-02-12 00:05:00|199756.4|199606.4|199740.3|199590.3|199797.5|199647.5|199721.6|199571.6|371
1613088600000|2021-02-12 00:10:00|199730.5|199580.5|199736.8|199586.8|199761.6|199611.6|199720.5|199570.5|361
1613088900000|2021-02-12 00:15:00|199736.5|199586.5|199786.9|199636.9|199803.8|199653.8|199718.1|199568.1|261
1613089200000|2021-02-12 00:20:00|199784.9|199634.9|199765.1|199615.1|199805.5|199655.5|199754.7|199604.7|430
1613089500000|2021-02-12 00:25:00|199777.3|199627.3|199783.9|199633.9|199802|199652|199766.7|199616.7|334
1613089800000|2021-02-12 00:30:00|199784.6|199634.6|199806.8|199656.8|199814.7|199664.7|199763.8|199613.8|454
1613090100000|2021-02-12 00:35:00|199805|199655|199802.4|199652.4|199833|199683|199769.7|199619.7|401
1613090400000|2021-02-12 00:40:00|199801.6|199651.6|199781.8|199631.8|199810.1|199660.1|199771.7|199621.7|335
1613090700000|2021-02-12 00:45:00|199780.3|199630.3|199825|199675|199834.3|199684.3|199772.4|199622.4|392
1613091000000|2021-02-12 00:50:00|199823.5|199673.5|199901.6|199751.6|199910.2|199760.2|199823.1|199673.1|576
1613091300000|2021-02-12 00:55:00|199900|199750|199899.5|199749.5|199910|199760|199874.2|199724.2|357
1613091600000|2021-02-12 01:00:00|199899.8|199749.8|199784.7|199634.7|199900.5|199750.5|199771.4|199621.4|403
1613091900000|2021-02-12 01:05:00|199782.9|199632.9|199844.9|199694.9|199859.3|199709.3|199775.3|199625.3|470
1613092200000|2021-02-12 01:10:00|199845.5|199695.5|199884.2|199734.2|199889.9|199739.9|199839.8|199689.8|416
1613092500000|2021-02-12 01:15:00|199882.9|199732.9|199888.9|199738.9|199895.7|199745.7|199854.7|199704.7|351
1613092800000|2021-02-12 01:20:00|199887.7|199737.7|199908.2|199758.2|199912.5|199762.5|199870.2|199720.2|375
1613093100000|2021-02-12 01:25:00|199909.7|199759.7|199905.1|199755.1|199929.3|199779.3|199883.8|199733.8|323
1613093400000|2021-02-12 01:30:00|199903.3|199753.3|199935.9|199785.9|199948.5|199798.5|199895.9|199745.9|332
1613093700000|2021-02-12 01:35:00|199938.1|199788.1|199938|199788|199954.3|199804.3|199904.9|199754.9|401
1613094000000|2021-02-12 01:40:00|199937.8|199787.8|199911.2|199761.2|199949.9|199799.9|199897.1|199747.1|328
1613094300000|2021-02-12 01:45:00|199911.9|199761.9|199940.7|199790.7|199951.5|199801.5|199911.9|199761.9|344
1613094600000|2021-02-12 01:50:00|199940.8|199790.8|199940.9|199790.9|200003.6|199853.6|199930.9|199780.9|454
1613094900000|2021-02-12 01:55:00|199941.8|199791.8|199971.5|199821.5|199989.5|199839.5|199938.3|199788.3|482
1613095200000|2021-02-12 02:00:00|199971.3|199821.3|200034.3|199884.3|200035.7|199885.7|199964.1|199814.1|435
1613095500000|2021-02-12 02:05:00|200029.5|199879.5|200035.8|199885.8|200061.4|199911.4|200029.5|199879.5|323
1613095800000|2021-02-12 02:10:00|200036.5|199886.5|200052.9|199902.9|200056.5|199906.5|200031.3|199881.3|286
1613096100000|2021-02-12 02:15:00|200050.9|199900.9|200051.6|199901.6|200059.5|199942.1|199989.1|199891|257
1613096400000|2021-02-12 02:20:00|200051.7|199901.7|200044.6|199894.6|200063.7|199913.7|200040|199890|233
1613096700000|2021-02-12 02:25:00|200045.7|199895.7|200050|199900|200062|199912|200035.6|199885.6|271
1613097000000|2021-02-12 02:30:00|200046.8|199896.8|200054.2|199904.2|200060.5|199910.5|200042.7|199892.7|299
1613097300000|2021-02-12 02:35:00|200054.3|199904.3|200170.7|200020.7|200174|200024|200040.3|199890.3|392
1613097600000|2021-02-12 02:40:00|200172.9|200022.9|200169.1|200019.1|200178.8|200028.8|200139.2|199989.2|422
1613097900000|2021-02-12 02:45:00|200170.5|200020.5|200169.8|200019.8|200180.3|200030.3|200164.2|200014.2|317
1613098200000|2021-02-12 02:50:00|200171.2|200021.2|200250.6|200100.6|200250.6|200100.6|200161.8|200011.8|405
1613098500000|2021-02-12 02:55:00|200247.9|200097.9|200309.4|200159.4|200336.7|200186.7|200230.4|200080.4|388
1613098800000|2021-02-12 03:00:00|200307.8|200157.8|200328.9|200178.9|200334.3|200184.3|200304|200154|364
1613099100000|2021-02-12 03:05:00|200329.6|200179.6|200301.7|200151.7|200346.5|200196.5|200285.3|200135.3|335
1613099400000|2021-02-12 03:10:00|200300.9|200150.9|200313.4|200163.4|200325.1|200175.1|200276.6|200126.6|318
1613099700000|2021-02-12 03:15:00|200313.2|200163.2|200299.2|200149.2|200313.2|200163.2|200289.7|200139.7|267
1613100000000|2021-02-12 03:20:00|200297.4|200147.4|200299.2|200149.2|200308.7|200158.7|200275.7|200125.7|262
1613100300000|2021-02-12 03:25:00|200299|200149|200232.8|200082.8|200310.6|200160.6|200229.6|200079.6|235
1613100600000|2021-02-12 03:30:00|200227.8|200077.8|200241.5|200091.5|200249.6|200099.6|200226.5|200076.5|268
1613100900000|2021-02-12 03:35:00|200241.9|200091.9|200235.7|200085.7|200247.4|200097.4|200217.8|200067.8|248
1613101200000|2021-02-12 03:40:00|200236.7|200086.7|200216.7|200066.7|200252.3|200102.3|200213.5|200063.5|266
1613101500000|2021-02-12 03:45:00|200219.7|200069.7|200210|200060|200237.8|200087.8|200191.7|200041.7|373
1613101800000|2021-02-12 03:50:00|200210.3|200060.3|200209.9|200059.9|200221.8|200071.8|200198.5|200048.5|288
1613102100000|2021-02-12 03:55:00|200210.6|200060.6|200243.2|200093.2|200250.4|200100.4|200201|200051|294
1613102400000|2021-02-12 04:00:00|200240.8|200090.8|200205.4|200055.4|200248.2|200098.2|200193.1|200043.1|355
1613102700000|2021-02-12 04:05:00|200196.6|200046.6|200234.8|200084.8|200256.1|200106.1|200196.4|200046.4|340
1613103000000|2021-02-12 04:10:00|200233.1|200083.1|200216.7|200066.7|200253.5|200103.5|200208.7|200058.7|254
1613103300000|2021-02-12 04:15:00|200216.8|200066.8|200212|200062|200234.4|200084.4|200207.4|200057.4|268
1613103600000|2021-02-12 04:20:00|200208.8|200058.8|200225.4|200075.4|200226.8|200076.8|200206.9|200056.9|231
1613103900000|2021-02-12 04:25:00|200225|200075|200225.5|200075.5|200230.9|200080.9|200219.2|200069.2|245
1613104200000|2021-02-12 04:30:00|200225.1|200075.1|200212.1|200062.1|200229.5|200079.5|200180.6|200030.6|331
1613104500000|2021-02-12 04:35:00|200210.8|200060.8|200137|199987|200215.1|200065.1|200119.4|199969.4|324
1613104800000|2021-02-12 04:40:00|200135.2|199985.2|200145.5|199995.5|200173.5|200023.5|200123.1|199973.1|402
1613105100000|2021-02-12 04:45:00|200149.6|199999.6|200141.3|199991.3|200163.8|200013.8|200124.3|199974.3|317
1613105400000|2021-02-12 04:50:00|200139.4|199989.4|200144.1|199994.1|200173.4|200023.4|200131.5|199981.5|307
1613105700000|2021-02-12 04:55:00|200146.4|199996.4|200136.9|199986.9|200176.6|200026.6|200121.6|199971.6|379
1613106000000|2021-02-12 05:00:00|200126.3|199976.3|200110|199960|200143.3|199993.3|200092.3|199942.3|377
1613106300000|2021-02-12 05:05:00|200111.1|199961.1|200105.9|199955.9|200119.7|199969.7|200089.3|199939.3|411
1613106600000|2021-02-12 05:10:00|200105.3|199955.3|200098.6|199948.6|200140.5|199990.5|200083.1|199933.1|382
1613106900000|2021-02-12 05:15:00|200096.4|199946.4|200036.8|199886.8|200102.8|199952.8|200023.2|199873.2|345
1613107200000|2021-02-12 05:20:00|200044.5|199894.5|200090.8|199940.8|200093.4|199943.4|200013.9|199863.9|379
1613107500000|2021-02-12 05:25:00|200090.7|199940.7|200064.3|199914.3|200091.5|199941.5|200037.8|199887.8|325
1613107800000|2021-02-12 05:30:00|200062.2|199912.2|200061.6|199911.6|200085.6|199935.6|200039.1|199889.1|389
1613108100000|2021-02-12 05:35:00|200062.7|199912.7|200096.9|199946.9|200097.9|199947.9|200048|199898|343
1613108400000|2021-02-12 05:40:00|200096.8|199946.8|200074.1|199924.1|200100.8|199950.8|200065.9|199915.9|309
1613108700000|2021-02-12 05:45:00|200076.6|199926.6|200084.5|199934.5|200103.5|199953.5|200061.6|199911.6|313
1613109000000|2021-02-12 05:50:00|200085.3|199935.3|200094.3|199944.3|200106.4|199956.4|200059.3|199909.3|331
1613109300000|2021-02-12 05:55:00|200094|199944|200067.1|199917.1|200099|199949|200052.4|199902.4|468
1613109600000|2021-02-12 06:00:00|200066|199916|200086.9|199936.9|200111.6|199961.6|200049.8|199899.8|495
1613109900000|2021-02-12 06:05:00|200079.7|199929.7|200082.1|199932.1|200097.6|199947.6|200058.9|199908.9|437
1613110200000|2021-02-12 06:10:00|200065.8|199915.8|200084.2|199934.2|200089.8|199939.8|200036.9|199886.9|392
1613110500000|2021-02-12 06:15:00|200082.5|199932.5|200080.1|199930.1|200096.4|199946.4|200056.9|199906.9|352
1613110800000|2021-02-12 06:20:00|200081.4|199931.4|200080.4|199930.4|200097|199947|200059.5|199909.5|249
1613111100000|2021-02-12 06:25:00|200085.2|199935.2|200111.9|199961.9|200128.6|199978.6|200079.6|199929.6|409
1613111400000|2021-02-12 06:30:00|200108.7|199958.7|200069.7|199919.7|200108.7|199958.7|200060.9|199910.9|448
1613111700000|2021-02-12 06:35:00|200070.3|199920.3|200087.4|199937.4|200106.1|199956.1|200070.1|199920.1|375
1613112000000|2021-02-12 06:40:00|200089.5|199939.5|200143.8|199993.8|200225.4|200075.4|200075.1|199925.1|448
1613112300000|2021-02-12 06:45:00|200143.9|199993.9|200136.1|199986.1|200148.8|199998.8|200133.3|199983.3|363
1613112600000|2021-02-12 06:50:00|200135.4|199985.4|200141.8|199991.8|200144.2|199994.2|200116.6|199966.6|307
1613112900000|2021-02-12 06:55:00|200145.2|199995.2|200053.2|199903.2|200152.3|200002.3|200048.9|199898.9|384
1613113200000|2021-02-12 07:00:00|200052.9|199902.9|200271.1|200121.1|200275.3|200125.3|200050.7|199900.7|509
1613113500000|2021-02-12 07:05:00|200271.9|200121.9|200266.5|200116.5|200294.4|200144.4|200236.3|200086.3|603
1613113800000|2021-02-12 07:10:00|200264.2|200114.2|200248.3|200098.3|200298.3|200148.3|200240.2|200090.2|593
1613114100000|2021-02-12 07:15:00|200248.8|200098.8|200242.3|200092.3|200273.8|200123.8|200176.4|200026.4|583
1613114400000|2021-02-12 07:20:00|200241.9|200091.9|200232.6|200082.6|200253|200103|200211.4|200061.4|478
1613114700000|2021-02-12 07:25:00|200233|200083|200242.3|200092.3|200271.8|200121.8|200213.6|200063.6|404
1613115000000|2021-02-12 07:30:00|200242.7|200092.7|200223.7|200073.7|200263.6|200113.6|200208.8|200058.8|546
1613115300000|2021-02-12 07:35:00|200223.9|200073.9|200084.9|199934.9|200261.9|200111.9|200049.6|199899.6|595
1613115600000|2021-02-12 07:40:00|200086|199936|200113.6|199963.6|200143.8|199993.8|200083.5|199933.5|533
1613115900000|2021-02-12 07:45:00|200112.7|199962.7|200270.3|200120.3|200270.3|200147.5|200112.7|199962.7|562
1613116200000|2021-02-12 07:50:00|200275.7|200125.7|200429.9|200279.9|200447.2|200297.2|200264.6|200119.9|614
1613116500000|2021-02-12 07:55:00|200430.5|200280.5|200365|200215|200456.2|200306.2|200309.4|200171.8|701
1613116800000|2021-02-12 08:00:00|200364.6|200214.6|200418.2|200268.2|200442.4|200292.4|200354.3|200204.3|797
1613117100000|2021-02-12 08:05:00|200418.3|200268.3|200336.7|200186.7|200476.1|200326.1|200326.2|200176.2|829
1613117400000|2021-02-12 08:10:00|200336.6|200186.6|200436.1|200286.1|200441.1|200291.1|200329.3|200179.3|811
1613117700000|2021-02-12 08:15:00|200435.7|200285.7|200470.6|200320.6|200491.3|200341.3|200410.9|200260.9|710
1613118000000|2021-02-12 08:20:00|200471.5|200321.5|200530.7|200380.7|200547.4|200397.4|200459.3|200309.3|662
1613118300000|2021-02-12 08:25:00|200531.9|200381.9|200603.8|200453.8|200694.9|200544.9|200519.6|200369.6|618
1613118600000|2021-02-12 08:30:00|200614.8|200464.8|200687.2|200537.2|200709.6|200559.6|200574.9|200455.3|810
1613118900000|2021-02-12 08:35:00|200686.6|200536.6|200648.6|200498.6|200705.3|200555.3|200636.9|200486.9|779
1613119200000|2021-02-12 08:40:00|200649.2|200499.2|200697|200547|200718.2|200568.2|200609.1|200459.1|807
1613119500000|2021-02-12 08:45:00|200701|200551|200736.2|200586.2|200765|200615|200701|200551|788
1613119800000|2021-02-12 08:50:00|200736|200586|200700|200550|200764.7|200614.7|200665.2|200515.2|784
1613120100000|2021-02-12 08:55:00|200698.6|200548.6|200738.9|200588.9|200740.1|200590.1|200616.9|200466.9|782
1613120400000|2021-02-12 09:00:00|200740.3|200590.3|200695.1|200545.1|200761.2|200611.2|200693.4|200543.4|793
1613120700000|2021-02-12 09:05:00|200695.6|200545.6|200708.5|200558.5|200716.1|200566.1|200625.3|200475.3|745
1613121000000|2021-02-12 09:10:00|200712.8|200562.8|200838|200688|200878|200728|200708.1|200558.1|777
1613121300000|2021-02-12 09:15:00|200837.9|200687.9|200840.3|200690.3|200907.6|200757.6|200831.1|200681.1|751
1613121600000|2021-02-12 09:20:00|200838.5|200688.5|200734|200584|200840.2|200690.2|200706.2|200556.2|686
1613121900000|2021-02-12 09:25:00|200731.6|200581.6|200639.4|200489.4|200731.6|200581.6|200608|200458|631
1613122200000|2021-02-12 09:30:00|200639.6|200489.6|200790.3|200640.3|200817.9|200667.9|200639.6|200489.6|653
1613122500000|2021-02-12 09:35:00|200791.4|200641.4|200791.9|200641.9|200816.8|200666.8|200729|200579|598
1613122800000|2021-02-12 09:40:00|200790.9|200640.9|200825|200675|200865.9|200715.9|200788.6|200638.6|534
1613123100000|2021-02-12 09:45:00|200822.7|200672.7|200761.3|200611.3|200837.7|200687.7|200724.3|200574.3|507
1613123400000|2021-02-12 09:50:00|200757.5|200607.5|200761.2|200611.2|200821.9|200671.9|200753|200603|437
1613123700000|2021-02-12 09:55:00|200761.6|200611.6|200687.8|200537.8|200772|200622|200675.2|200525.2|386
1613124000000|2021-02-12 10:00:00|200688.6|200538.6|200673|200523|200711|200561|200637.9|200487.9|539
1613124300000|2021-02-12 10:05:00|200675.5|200525.5|200735.2|200585.2|200748.9|200598.9|200674.7|200524.7|546
1613124600000|2021-02-12 10:10:00|200735.9|200585.9|200760.5|200610.5|200767.8|200617.8|200727.7|200577.7|528
1613124900000|2021-02-12 10:15:00|200760.1|200610.1|200775.9|200625.9|200806.1|200656.1|200760.1|200610.1|548
1613125200000|2021-02-12 10:20:00|200772.9|200622.9|200767.6|200617.6|200801.5|200651.5|200753.3|200603.3|484
1613125500000|2021-02-12 10:25:00|200767.7|200617.7|200727.3|200577.3|200790.5|200640.5|200653.4|200503.4|588
1613125800000|2021-02-12 10:30:00|200727.2|200577.2|200649.2|200499.2|200779|200629|200643.8|200493.8|496
1613126100000|2021-02-12 10:35:00|200649.4|200499.4|200528|200378|200657.3|200507.3|200520.7|200370.7|569
1613126400000|2021-02-12 10:40:00|200526.2|200376.2|200698.1|200548.1|200698.3|200548.3|200526.1|200376.1|627
1613126700000|2021-02-12 10:45:00|200697|200547|200782.1|200632.1|200784.3|200634.3|200671.9|200521.9|637
1613127000000|2021-02-12 10:50:00|200763.9|200613.9|200816.6|200666.6|200857.2|200707.2|200749.4|200599.4|616
1613127300000|2021-02-12 10:55:00|200817.6|200667.6|200727.9|200577.9|200821.2|200671.2|200727.9|200577.9|491
1613127600000|2021-02-12 11:00:00|200723.9|200573.9|200761.6|200611.6|200800.3|200650.3|200723.6|200573.6|617
1613127900000|2021-02-12 11:05:00|200761.7|200611.7|200770.4|200620.4|200793.2|200643.2|200734.1|200584.1|606
1613128200000|2021-02-12 11:10:00|200770.6|200620.6|200690.1|200540.1|200807.2|200657.2|200683.6|200533.6|570
1613128500000|2021-02-12 11:15:00|200689.5|200539.5|200708.3|200558.3|200732.7|200582.7|200683.4|200533.4|616
1613128800000|2021-02-12 11:20:00|200712.5|200562.5|200838.6|200688.6|200854.8|200704.8|200706.8|200556.8|642
1613129100000|2021-02-12 11:25:00|200837.5|200687.5|200782.1|200632.1|200838.7|200688.7|200754.1|200604.1|590
1613129400000|2021-02-12 11:30:00|200783.8|200633.8|200745.2|200595.2|200810.3|200660.3|200732.3|200582.3|516
1613129700000|2021-02-12 11:35:00|200745.5|200595.5|200749.2|200599.2|200789.2|200639.2|200736.2|200586.2|563
1613130000000|2021-02-12 11:40:00|200751|200601|200677.3|200527.3|200757.7|200607.7|200663|200513|608
1613130300000|2021-02-12 11:45:00|200678.1|200528.1|200597.5|200447.5|200678.1|200528.1|200555.8|200405.8|490
1613130600000|2021-02-12 11:50:00|200597.7|200447.7|200514.5|200364.5|200608.5|200458.5|200495.5|200345.5|586
1613130900000|2021-02-12 11:55:00|200513.6|200363.6|200507.3|200357.3|200523.1|200373.1|200480.9|200330.9|523
1613131200000|2021-02-12 12:00:00|200501|200351|200399.6|200249.6|200511.4|200388.9|200369|200219|690
1613131500000|2021-02-12 12:05:00|200402.2|200252.2|200460.5|200310.5|200461.9|200311.9|200352.4|200245.3|614
1613131800000|2021-02-12 12:10:00|200459.3|200309.3|200514.6|200364.6|200549.6|200399.6|200458|200308|647
1613132100000|2021-02-12 12:15:00|200513.3|200363.3|200626.5|200476.5|200627|200477|200506.8|200363.3|513
1613132400000|2021-02-12 12:20:00|200624.6|200474.6|200565.2|200415.2|200635.3|200485.3|200552|200402|555
1613132700000|2021-02-12 12:25:00|200564.1|200414.1|200530|200380|200606.2|200456.2|200512.1|200362.1|540
1613133000000|2021-02-12 12:30:00|200531.4|200381.4|200523.9|200373.9|200584.3|200479.3|200517.6|200367.6|606
1613133300000|2021-02-12 12:35:00|200523.4|200373.4|200524.8|200374.8|200617.2|200467.2|200478.7|200359.5|623
1613133600000|2021-02-12 12:40:00|200527.9|200377.9|200396.6|200246.6|200530.2|200380.2|200381.7|200231.7|603
1613133900000|2021-02-12 12:45:00|200395.3|200245.3|200517.4|200367.4|200517.4|200367.4|200363|200213|611
1613134200000|2021-02-12 12:50:00|200517|200367|200434.6|200284.6|200537.1|200387.1|200396.7|200246.7|607
1613134500000|2021-02-12 12:55:00|200435.6|200285.6|200418.3|200268.3|200461.1|200326.2|200358.8|200239.3|683
1613134800000|2021-02-12 13:00:00|200421.4|200271.4|200330.8|200180.8|200459.4|200309.4|200308.4|200158.4|713
1613135100000|2021-02-12 13:05:00|200332.8|200182.8|200370.3|200220.3|200378.9|200246.2|200278.1|200168.7|895
1613135400000|2021-02-12 13:10:00|200370.4|200220.4|200363.4|200213.4|200387.7|200237.7|200312.2|200162.2|718
1613135700000|2021-02-12 13:15:00|200365.2|200215.2|200454.1|200304.1|200458.7|200315.6|200348.8|200215.2|806
1613136000000|2021-02-12 13:20:00|200453|200303|200436.9|200286.9|200541.8|200391.8|200408.8|200280.1|884
1613136300000|2021-02-12 13:25:00|200431.6|200281.6|200462.8|200312.8|200464.1|200314.1|200356.8|200206.8|715
1613136600000|2021-02-12 13:30:00|200465.3|200315.3|200563|200413|200567.6|200417.6|200456.8|200306.8|768
1613136900000|2021-02-12 13:35:00|200560.9|200410.9|200644|200494|200729.5|200616|200501.5|200403.8|826
1613137200000|2021-02-12 13:40:00|200644.1|200494.1|200687.6|200537.6|200701.2|200588.8|200585.3|200435.3|738
1613137500000|2021-02-12 13:45:00|200696.3|200546.3|200921.3|200771.3|200935.9|200832.7|200679.7|200529.7|856
1613137800000|2021-02-12 13:50:00|200923.1|200773.1|200888.6|200738.6|200947|200851|200832.5|200693.8|899
1613138100000|2021-02-12 13:55:00|200885.9|200735.9|200785.9|200635.9|200892.9|200771.1|200741.2|200614.6|859
1613138400000|2021-02-12 14:00:00|200783.7|200633.7|200850|200700|200853.5|200749|200682.3|200575.4|799
1613138700000|2021-02-12 14:05:00|200853.4|200703.4|200741.9|200591.9|200859.1|200763.5|200687.3|200577.1|882
1613139000000|2021-02-12 14:10:00|200746.8|200596.8|200789.4|200639.4|200813.4|200681|200683.4|200581.9|865
1613139300000|2021-02-12 14:15:00|200785.4|200635.4|200765.7|200615.7|200841.9|200696|200678.3|200573|828
1613139600000|2021-02-12 14:20:00|200765.8|200615.8|200798.9|200648.9|200814.5|200664.5|200704|200582.2|703
1613139900000|2021-02-12 14:25:00|200799.5|200649.5|200733.8|200583.8|200803.7|200671.3|200680.6|200570|708
1613140200000|2021-02-12 14:30:00|200727.3|200577.3|200859.9|200709.9|200874|200754|200677|200577.3|801
1613140500000|2021-02-12 14:35:00|200862.6|200712.6|200889.6|200739.6|200951.1|200805.7|200850.6|200712.6|768
1613140800000|2021-02-12 14:40:00|200888.1|200738.1|200800.2|200650.2|200889.4|200739.4|200684.2|200544.1|742
1613141100000|2021-02-12 14:45:00|200799.7|200649.7|200649.1|200499.1|200799.9|200674.8|200644.6|200494.6|724
1613141400000|2021-02-12 14:50:00|200650.2|200500.2|200676.7|200526.7|200701.2|200551.2|200539.8|200420.2|888
1613141700000|2021-02-12 14:55:00|200671.1|200521.1|200596.7|200446.7|200678.8|200528.8|200558.3|200408.3|859
1613142000000|2021-02-12 15:00:00|200608.9|200458.9|200368.6|200218.6|200618.6|200468.6|200249.9|200105.3|931
1613142300000|2021-02-12 15:05:00|200373.8|200223.8|200337.8|200187.8|200405.8|200255.8|200189.6|200039.6|950
1613142600000|2021-02-12 15:10:00|200338.4|200188.4|200409.4|200259.4|200457.6|200317.2|200337.9|200187.9|919
1613142900000|2021-02-12 15:15:00|200407.6|200257.6|200427.6|200277.6|200451.5|200351.6|200364.6|200235.1|942
1613143200000|2021-02-12 15:20:00|200428.1|200278.1|200334.8|200184.8|200470.5|200320.5|200250.9|200100.9|885
1613143500000|2021-02-12 15:25:00|200335.2|200185.2|200431.7|200281.7|200458.9|200321|200292.6|200185.2|916
1613143800000|2021-02-12 15:30:00|200431|200281|200525.5|200375.5|200548.5|200437.1|200424.2|200274.2|999
1613144100000|2021-02-12 15:35:00|200526|200376|200251.6|200101.6|200526.8|200379.2|200249.5|200099.5|942
1613144400000|2021-02-12 15:40:00|200251.9|200101.9|200165.1|200015.1|200262.4|200119.1|200087.8|199958.3|958
1613144700000|2021-02-12 15:45:00|200168|200018|199985.3|199835.3|200186.5|200089.1|199974.9|199824.9|922
1613145000000|2021-02-12 15:50:00|199985.4|199835.4|199877.2|199827.2|200053.7|199940.3|199877.2|199755.1|866
1613145300000|2021-02-12 15:55:00|199879.2|199829.2|199951.4|199801.4|200032|199889|199855.8|199741.9|888
1613145600000|2021-02-12 16:00:00|199950.3|199800.3|199984.5|199834.5|200002.9|199899.8|199835.7|199721.9|853
1613145900000|2021-02-12 16:05:00|199984.6|199834.6|199866.2|199816.2|200014.5|199893.5|199840.3|199729.9|763
1613146200000|2021-02-12 16:10:00|199865.7|199815.7|199745|199595|199923.9|199822.5|199709.5|199559.5|896
1613146500000|2021-02-12 16:15:00|199747|199597|199679.4|199529.4|199747|199625.1|199629.4|199525.9|791
1613146800000|2021-02-12 16:20:00|199679.3|199529.3|199753.1|199603.1|199798.5|199683.1|199645.3|199529.3|700
1613147100000|2021-02-12 16:25:00|199751.6|199601.6|199665|199615|199753.2|199652.8|199661.9|199568.4|731
1613147400000|2021-02-12 16:30:00|199662.2|199612.2|199489.8|199339.8|199682.2|199612.2|199408.9|199303.7|951
1613147700000|2021-02-12 16:35:00|199489|199339|199549|199399|199577.3|199427.3|199440.7|199290.7|916
1613148000000|2021-02-12 16:40:00|199547.5|199397.5|199500.8|199350.8|199624.1|199518.5|199484.9|199346.5|787
1613148300000|2021-02-12 16:45:00|199493|199343|199537.6|199387.6|199541.4|199441.5|199436.5|199295.7|923
1613148600000|2021-02-12 16:50:00|199535.9|199385.9|199404|199254|199581.6|199466.6|199364|199254|834
1613148900000|2021-02-12 16:55:00|199406|199256|199379.6|199329.6|199432.5|199330.3|199309.9|199218.6|672
1613149200000|2021-02-12 17:00:00|199379.3|199329.3|199502.3|199352.3|199533.2|199416.1|199313.5|199204.6|792
1613149500000|2021-02-12 17:05:00|199505.1|199355.1|199425.7|199275.7|199505.5|199403.1|199357|199253.3|645
1613149800000|2021-02-12 17:10:00|199425.4|199275.4|199387|199337|199467.2|199368.2|199370|199271.9|529
1613150100000|2021-02-12 17:15:00|199388.2|199338.2|199259.9|199109.9|199408.7|199338.2|199203.7|199092.1|751
1613150400000|2021-02-12 17:20:00|199260.5|199110.5|199187.8|199037.8|199262|199112|199130.8|199004.2|701
1613150700000|2021-02-12 17:25:00|199195.2|199045.2|199190.6|199040.6|199225.3|199130.8|199099.1|198995.2|668
1613151000000|2021-02-12 17:30:00|199189.5|199039.5|199323.5|199173.5|199336.5|199237.1|199167.4|199017.4|778
1613151300000|2021-02-12 17:35:00|199324.5|199174.5|199343.1|199193.1|199354.4|199249.2|199264.3|199158.4|683
1613151600000|2021-02-12 17:40:00|199343|199193|199361.5|199211.5|199417.4|199286.9|199302.7|199187.5|711
1613151900000|2021-02-12 17:45:00|199357.4|199207.4|199334.9|199284.9|199399.7|199293.8|199300.7|199179.7|654
1613152200000|2021-02-12 17:50:00|199333.1|199283.1|199451.6|199301.6|199454.8|199337.1|199307.9|199182.5|652
1613152500000|2021-02-12 17:55:00|199451.8|199301.8|199451.8|199301.8|199464.3|199356.3|199378.9|199251.2|709
1613152800000|2021-02-12 18:00:00|199451.1|199301.1|199420.3|199270.3|199469.9|199369.2|199366.7|199263.9|599
1613153100000|2021-02-12 18:05:00|199420.6|199270.6|199530.7|199380.7|199533.1|199438.9|199417.7|199267.7|651
1613153400000|2021-02-12 18:10:00|199530.3|199380.3|199554.8|199404.8|199565.3|199471.3|199467.8|199355.3|652
1613153700000|2021-02-12 18:15:00|199556.4|199406.4|199604|199454|199623.7|199514.8|199495.3|199393|654
1613154000000|2021-02-12 18:20:00|199600.3|199450.3|199587.2|199437.2|199694.1|199578.8|199553.2|199413.6|767
1613154300000|2021-02-12 18:25:00|199588.1|199438.1|199503.3|199353.3|199602.1|199452.1|199454.3|199316.3|761
1613154600000|2021-02-12 18:30:00|199503.4|199353.4|199543.6|199393.6|199587.4|199481|199453.3|199347.3|682
1613154900000|2021-02-12 18:35:00|199543.7|199393.7|199512.7|199362.7|199554.4|199438.4|199460.2|199310.2|677
1613155200000|2021-02-12 18:40:00|199509.7|199359.7|199578|199428|199592.8|199485.1|199486.5|199336.5|769
1613155500000|2021-02-12 18:45:00|199575.4|199425.4|199586.5|199436.5|199589.2|199480.3|199525|199375|703
1613155800000|2021-02-12 18:50:00|199586|199436|199659.8|199509.8|199663.3|199523.3|199542.9|199418.6|621
1613156100000|2021-02-12 18:55:00|199658.4|199508.4|199579|199429|199753.7|199603.7|199562.6|199422.7|787
1613156400000|2021-02-12 19:00:00|199579.1|199429.1|199456|199306|199591.4|199441.4|199431.1|199295.6|745
1613156700000|2021-02-12 19:05:00|199454.8|199304.8|199438.6|199288.6|199517.9|199379|199395.2|199271.3|972
1613157000000|2021-02-12 19:10:00|199438.1|199288.1|199379.2|199229.2|199447.3|199312.5|199362.5|199222.7|715
1613157300000|2021-02-12 19:15:00|199379|199229|199418.2|199268.2|199452.2|199302.2|199328.8|199205|798
1613157600000|2021-02-12 19:20:00|199417.8|199267.8|199515|199365|199532|199411.2|199363.7|199253.8|805
1613157900000|2021-02-12 19:25:00|199515.9|199365.9|199616.7|199466.7|199620|199472.9|199467.2|199354.2|698
1613158200000|2021-02-12 19:30:00|199615.7|199465.7|199643.9|199493.9|199652.5|199529.1|199579.1|199429.3|702
1613158500000|2021-02-12 19:35:00|199646.6|199496.6|199658.5|199508.5|199704.5|199580.9|199615.4|199485.3|722
1613158800000|2021-02-12 19:40:00|199658.8|199508.8|199696.8|199546.8|199747.5|199597.5|199618.3|199508.8|809
1613159100000|2021-02-12 19:45:00|199691.4|199541.4|199623.6|199473.6|199691.7|199561|199600.9|199450.9|860
1613159400000|2021-02-12 19:50:00|199623.8|199473.8|199631.1|199481.1|199640.6|199490.6|199602.2|199452.2|874
1613159700000|2021-02-12 19:55:00|199630.3|199480.3|199649|199499|199658.1|199554.8|199573.5|199437.1|805
1613160000000|2021-02-12 20:00:00|199636.3|199486.3|199736.9|199586.9|199750.4|199647.2|199635.3|199485.3|826
1613160300000|2021-02-12 20:05:00|199730|199580|199743.1|199593.1|199753.7|199652.1|199693.7|199572.2|698
1613160600000|2021-02-12 20:10:00|199744.2|199594.2|199775.3|199725.3|199825.5|199725.3|199692.3|199589.9|709
1613160900000|2021-02-12 20:15:00|199825.8|199675.8|199834.7|199684.7|199840.8|199716.6|199766.6|199660.9|618
1613161200000|2021-02-12 20:20:00|199833.2|199683.2|199791.8|199641.8|199837.2|199687.2|199774.3|199624.3|742
1613161500000|2021-02-12 20:25:00|199792.1|199642.1|199836.1|199686.1|199836.2|199686.2|199788.4|199638.4|673
1613161800000|2021-02-12 20:30:00|199835.8|199685.8|199981.6|199831.6|199993.8|199865.6|199825.8|199675.8|663
1613162100000|2021-02-12 20:35:00|199980.6|199830.6|199735.9|199585.9|199989.4|199839.4|199732|199582|827
1613162400000|2021-02-12 20:40:00|199736.3|199586.3|199660.3|199510.3|199749.6|199599.6|199620.4|199470.4|697
1613162700000|2021-02-12 20:45:00|199657|199507|199616.3|199466.3|199661.3|199511.3|199585.4|199435.4|755
1613163000000|2021-02-12 20:50:00|199616.1|199466.1|199544.5|199394.5|199618.7|199468.7|199486.2|199376.1|746
1613163300000|2021-02-12 20:55:00|199544.3|199394.3|199564|199414|199592.3|199442.3|199529.4|199379.4|869
1613163600000|2021-02-12 21:00:00|199564.4|199414.4|199571|199421|199660.3|199510.3|199532.4|199382.4|618
1613163900000|2021-02-12 21:05:00|199570.5|199420.5|199588.5|199438.5|199597.1|199447.1|199519.6|199369.6|550
1613164200000|2021-02-12 21:10:00|199587.1|199437.1|199538.5|199388.5|199590.1|199440.1|199510.5|199360.5|441
1613164500000|2021-02-12 21:15:00|199542.6|199392.6|199521.1|199371.1|199557.1|199407.1|199506.6|199356.6|351
1613164800000|2021-02-12 21:20:00|199520.6|199370.6|199547.1|199397.1|199595.8|199445.8|199507.7|199357.7|342
1613165100000|2021-02-12 21:25:00|199547.3|199397.3|199509.4|199359.4|199553.2|199403.2|199479.4|199329.4|427
1613165400000|2021-02-12 21:30:00|199506.5|199356.5|199503.1|199353.1|199512.6|199362.6|199462.8|199312.8|398
1613165700000|2021-02-12 21:35:00|199501.4|199351.4|199482.7|199332.7|199517.2|199367.2|199462.8|199312.8|459
1613166000000|2021-02-12 21:40:00|199483.8|199333.8|199446.6|199296.6|199483.9|199333.9|199430.2|199280.2|365
1613166300000|2021-02-12 21:45:00|199446.5|199296.5|199402.2|199252.2|199493.5|199343.5|199387.3|199237.3|362
1613166600000|2021-02-12 21:50:00|199404.1|199254.1|199404.5|199254.5|199487.3|199288.6|199397.7|199182.9|352
1613166900000|2021-02-12 21:55:00|199397|199247|199618.3|199300.7|199692.7|199478.8|199397|199160|209
1613336400000|2021-02-14 21:00:00|199691|199327|199615.5|199251.5|199706.5|199342.5|199615.5|199251.5|14
1613336700000|2021-02-14 21:05:00|199701|199337|199691|199327|199706.5|199342.5|199615.5|199251.5|10
1613337000000|2021-02-14 21:10:00|199685.5|199321.5|199685.5|199321.5|199706.5|199342.5|199615.5|199251.5|23
1613337300000|2021-02-14 21:15:00|199691|199327|199691|199327|199706.5|199342.5|199615.5|199251.5|11
1613337600000|2021-02-14 21:20:00|199685.5|199321.5|199691|199327|199706.5|199342.5|199685.5|199321.5|8
1613337900000|2021-02-14 21:25:00|199615.5|199251.5|199691|199327|199691|199327|199615.5|199251.5|2
1613338200000|2021-02-14 21:30:00|199685.5|199321.5|199684.5|199320.5|199720|199356|199615.5|199251.5|32
1613338500000|2021-02-14 21:35:00|199685.5|199321.5|199638.5|199274.5|199691|199327|199615.5|199251.5|6
1613338800000|2021-02-14 21:40:00|199657|199293|199661|199297|199712|199348|199615.5|199251.5|33
1613339100000|2021-02-14 21:45:00|199615.5|199251.5|199615.5|199251.5|199672.5|199308.5|199615.5|199251.5|17
1613339400000|2021-02-14 21:50:00|199674.5|199310.5|199615.5|199251.5|199690|199326|199615.5|199251.5|24
1613339700000|2021-02-14 21:55:00|199644.5|199280.5|199615.5|199251.5|199683.8|199319.8|199615.5|199251.5|29
1613340000000|2021-02-14 22:00:00|199680|199316|199710.3|199346.3|199724.5|199360.5|199617|199253|57
1613340300000|2021-02-14 22:05:00|199720.6|199356.6|199631|199312|199731.5|199388|199594.5|199253|76
1613340600000|2021-02-14 22:10:00|199665|199346|199593.1|199274.1|199679.4|199360.4|199593.1|199274.1|68
1613340900000|2021-02-14 22:15:00|199644.8|199325.8|199671|199352|199675.5|199356.5|199593.1|199274.1|174
1613341200000|2021-02-14 22:20:00|199671.5|199352.5|199672.8|199353.8|199677|199358|199593.1|199274.1|129
1613341500000|2021-02-14 22:25:00|199672.5|199353.5|199642.5|199323.5|199676.9|199357.9|199593.1|199274.1|122
1613341800000|2021-02-14 22:30:00|199641.8|199322.8|199665.8|199346.8|199670.5|199351.5|199593.1|199274.1|198
1613342100000|2021-02-14 22:35:00|199611.3|199292.3|199662.9|199343.9|199678.5|199359.5|199611.3|199292.3|221
1613342400000|2021-02-14 22:40:00|199661|199342.3|199651.6|199341.1|199682.2|199371.6|199600.7|199281.7|218
1613342700000|2021-02-14 22:45:00|199656.6|199337.6|199640.7|199321.7|199663|199375.5|199586.5|199267.5|234
1613343000000|2021-02-14 22:50:00|199640.9|199321.9|199638.8|199319.8|199659.8|199340.8|199615|199296|261
1613343300000|2021-02-14 22:55:00|199636.7|199317.7|199662.1|199343.1|199670.9|199429.1|199579.1|199292.4|291
1613343600000|2021-02-14 23:00:00|199662.4|199343.4|199530.7|199380.7|199689.7|199437.1|199490.3|199276.5|830
1613343900000|2021-02-14 23:05:00|199545.2|199395.2|199472.9|199322.9|199640.7|199402.7|199455.9|199287.1|427
1613344200000|2021-02-14 23:10:00|199472.7|199322.7|199404.5|199254.5|199497.3|199347.3|199403.7|199253.7|315
1613344500000|2021-02-14 23:15:00|199404.4|199254.4|199431.2|199281.2|199440.2|199290.2|199396.2|199246.2|348
1613344800000|2021-02-14 23:20:00|199431.8|199281.8|199486.6|199336.6|199491|199341|199419.7|199269.7|447
1613345100000|2021-02-14 23:25:00|199486.3|199336.3|199500.5|199350.5|199541.4|199380.5|199468.8|199280.7|456
1613345400000|2021-02-14 23:30:00|199496.3|199346.3|199537.3|199387.3|199547.6|199397.6|199481.8|199331.8|478
1613345700000|2021-02-14 23:35:00|199540.3|199390.3|199461.4|199311.4|199548.9|199398.9|199458.4|199308.4|452
1613346000000|2021-02-14 23:40:00|199462.8|199312.8|199468.7|199318.7|199473.5|199323.5|199454.8|199304.8|331
1613346300000|2021-02-14 23:45:00|199468.9|199318.9|199462.1|199312.1|199472.3|199322.3|199423.5|199273.5|436
1613346600000|2021-02-14 23:50:00|199464.9|199314.9|199462.4|199312.4|199471.2|199321.2|199458.6|199308.6|316
1613346900000|2021-02-14 23:55:00|199463.6|199313.6|199467|199317|199474.3|199324.3|199449|199299|324
1613347200000|2021-02-15 00:00:00|199464.5|199314.5|199483.3|199333.3|199552.4|199402.4|199463.8|199313.8|563
1613347500000|2021-02-15 00:05:00|199481.4|199331.4|199494|199344|199521.9|199371.9|199478.1|199328.1|519
1613347800000|2021-02-15 00:10:00|199494.7|199344.7|199513.4|199363.4|199520.3|199370.3|199491.2|199341.2|538
1613348100000|2021-02-15 00:15:00|199514.1|199364.1|199480.1|199330.1|199516|199366|199459.3|199309.3|530
1613348400000|2021-02-15 00:20:00|199478.7|199328.7|199434.6|199284.6|199494.6|199344.6|199419|199269|457
1613348700000|2021-02-15 00:25:00|199431|199281|199432.4|199282.4|199446.5|199296.5|199418.3|199268.3|490
1613349000000|2021-02-15 00:30:00|199432|199282|199433.4|199283.4|199465.2|199315.2|199415|199265|471
1613349300000|2021-02-15 00:35:00|199433.2|199283.2|199423.9|199273.9|199444.6|199294.6|199417.3|199267.3|460
1613349600000|2021-02-15 00:40:00|199422.3|199272.3|199423|199273|199440.3|199290.3|199417.5|199267.5|427
1613349900000|2021-02-15 00:45:00|199424.5|199274.5|199468.7|199318.7|199468.8|199318.8|199418.7|199268.7|449
1613350200000|2021-02-15 00:50:00|199469.7|199319.7|199448.5|199298.5|199475.5|199325.5|199425.6|199275.6|454
1613350500000|2021-02-15 00:55:00|199452.2|199302.2|199453.9|199303.9|199465.8|199315.8|199440|199290|401
1613350800000|2021-02-15 01:00:00|199455.1|199305.1|199424.1|199274.1|199455.1|199305.1|199410.4|199260.4|474
1613351100000|2021-02-15 01:05:00|199424.2|199274.2|199473.4|199323.4|199474|199324|199420.1|199270.1|420
1613351400000|2021-02-15 01:10:00|199472.4|199322.4|199496.6|199346.6|199547.5|199397.5|199461.3|199311.3|448
1613351700000|2021-02-15 01:15:00|199498|199348|199478.5|199328.5|199519|199369|199475.3|199325.3|426
1613352000000|2021-02-15 01:20:00|199482.5|199332.5|199465.1|199315.1|199482.6|199332.6|199436.4|199286.4|500
1613352300000|2021-02-15 01:25:00|199464.3|199314.3|199430.3|199280.3|199471.9|199321.9|199414|199264|423
1613352600000|2021-02-15 01:30:00|199432|199282|199346.5|199196.5|199435.9|199285.9|199344.1|199194.1|410
1613352900000|2021-02-15 01:35:00|199345|199195|199300.5|199150.5|199365.6|199215.6|199275.3|199125.3|531
1613353200000|2021-02-15 01:40:00|199301.2|199151.2|199316.1|199166.1|199361.3|199211.3|199301.2|199151.2|454
1613353500000|2021-02-15 01:45:00|199318.1|199168.1|199327|199177|199347.6|199197.6|199296.9|199146.9|518
1613353800000|2021-02-15 01:50:00|199327.5|199177.5|199271.4|199121.4|199332.2|199182.2|199256.2|199106.2|542
1613354100000|2021-02-15 01:55:00|199272.7|199122.7|199266.3|199116.3|199302.3|199152.3|199259.7|199109.7|497
1613354400000|2021-02-15 02:00:00|199265.3|199115.3|199257.4|199107.4|199269.8|199119.8|199209.8|199059.8|488
1613354700000|2021-02-15 02:05:00|199257.3|199107.3|199245.2|199095.2|199269.5|199119.5|199223|199073|397
1613355000000|2021-02-15 02:10:00|199245.6|199095.6|199246.5|199096.5|199269.5|199119.5|199218.8|199068.8|398
1613355300000|2021-02-15 02:15:00|199246.9|199096.9|199264.3|199114.3|199268.3|199118.3|199235.2|199085.2|314
1613355600000|2021-02-15 02:20:00|199263.8|199113.8|199204.8|199054.8|199265.3|199115.3|199192.7|199042.7|488
1613355900000|2021-02-15 02:25:00|199206|199056|199241.5|199091.5|199248.1|199098.1|199191.3|199041.3|432
1613356200000|2021-02-15 02:30:00|199240.2|199090.2|199257.3|199107.3|199260.6|199110.6|199221.1|199071.1|339
1613356500000|2021-02-15 02:35:00|199258.6|199108.6|199262.3|199112.3|199295.2|199145.2|199253.5|199103.5|496
1613356800000|2021-02-15 02:40:00|199261.7|199111.7|199284.4|199134.4|199305|199155|199259.2|199109.2|376
1613357100000|2021-02-15 02:45:00|199284.3|199134.3|199285.2|199135.2|199289.3|199139.3|199263.7|199113.7|300
1613357400000|2021-02-15 02:50:00|199286.2|199136.2|199283.5|199133.5|199288.2|199138.2|199257.9|199107.9|255
1613357700000|2021-02-15 02:55:00|199284.5|199134.5|199252.9|199102.9|199285.2|199135.2|199247|199097|404
1613358000000|2021-02-15 03:00:00|199253.4|199103.4|199236.5|199086.5|199293.7|199143.7|199232.8|199082.8|444
1613358300000|2021-02-15 03:05:00|199237|199087|199242.7|199092.7|199269.6|199119.6|199231.6|199081.6|349
1613358600000|2021-02-15 03:10:00|199242|199092|199198.5|199048.5|199255|199105|199197|199047|304
1613358900000|2021-02-15 03:15:00|199198.4|199048.4|199177.4|199027.4|199215.3|199065.3|199171.3|199021.3|320
1613359200000|2021-02-15 03:20:00|199180.2|199030.2|199155.4|199005.4|199189.8|199039.8|199144.2|198994.2|338
1613359500000|2021-02-15 03:25:00|199156.2|199006.2|199181.6|199031.6|199189.3|199039.3|199156|199006|357
1613359800000|2021-02-15 03:30:00|199181.8|199031.8|199177.6|199027.6|199217|199067|199172.7|199022.7|367
1613360100000|2021-02-15 03:35:00|199178.2|199028.2|199182.9|199032.9|199189.1|199039.1|199172.6|199022.6|292
1613360400000|2021-02-15 03:40:00|199183.2|199033.2|199154.2|199004.2|199183.2|199033.2|199142.4|198992.4|339
1613360700000|2021-02-15 03:45:00|199155.6|199005.6|199155.6|199005.6|199160.4|199010.4|199143.9|198993.9|340
1613361000000|2021-02-15 03:50:00|199155.2|199005.2|199158.3|199008.3|199181.9|199031.9|199144.6|198994.6|301
1613361300000|2021-02-15 03:55:00|199157.6|199007.6|199155.7|199005.7|199163.6|199013.6|199145.5|198995.5|271
1613361600000|2021-02-15 04:00:00|199155.8|199005.8|199117|198967|199158.8|199008.8|199108.1|198958.1|340
1613361900000|2021-02-15 04:05:00|199116.9|198966.9|199107.3|198957.3|199131.7|198981.7|199101.9|198951.9|427
1613362200000|2021-02-15 04:10:00|199108.8|198958.8|199141|198991|199151.9|199001.9|199104.6|198954.6|365
1613362500000|2021-02-15 04:15:00|199141.6|198991.6|199140|198990|199154.5|199004.5|199124.2|198974.2|422
1613362800000|2021-02-15 04:20:00|199140.9|198990.9|199151.4|199001.4|199173.6|199023.6|199136.3|198986.3|328
1613363100000|2021-02-15 04:25:00|199152|199002|199185.5|199035.5|199188|199038|199145.4|198995.4|286
1613363400000|2021-02-15 04:30:00|199187.2|199037.2|199153.3|199003.3|199201.6|199051.6|199145.9|198995.9|277
1613363700000|2021-02-15 04:35:00|199150.9|199000.9|199157|199007|199163.8|199013.8|199144.9|198994.9|315
1613364000000|2021-02-15 04:40:00|199160.2|199010.2|199160.4|199010.4|199165.6|199015.6|199151.2|199001.2|311
1613364300000|2021-02-15 04:45:00|199159.8|199009.8|199154.3|199004.3|199191.3|199041.3|199145.2|198995.2|361
1613364600000|2021-02-15 04:50:00|199153.9|199003.9|199162.3|199012.3|199167.5|199017.5|199153.5|199003.5|282
1613364900000|2021-02-15 04:55:00|199161.7|199011.7|199165.8|199015.8|199166.7|199016.7|199150.9|199000.9|287
1613365200000|2021-02-15 05:00:00|199166.7|199016.7|199161.5|199011.5|199169.5|199019.5|199151.4|199001.4|346
1613365500000|2021-02-15 05:05:00|199161.6|199011.6|199153.5|199003.5|199162.5|199012.5|199144.8|198994.8|406
1613365800000|2021-02-15 05:10:00|199152.7|199002.7|199146.6|198996.6|199158.2|199008.2|199117.1|198967.1|387
1613366100000|2021-02-15 05:15:00|199147.4|198997.4|199118.9|198968.9|199149.9|198999.9|199114.7|198964.7|404
1613366400000|2021-02-15 05:20:00|199119.6|198969.6|199111.6|198961.6|199125.3|198975.3|199104.5|198954.5|326
1613366700000|2021-02-15 05:25:00|199113.9|198963.9|199106|198956|199134.8|198984.8|199105.1|198955.1|344
1613367000000|2021-02-15 05:30:00|199108|198958|199023.9|198873.9|199118.4|198968.4|199021.7|198871.7|324
1613367300000|2021-02-15 05:35:00|199019.8|198869.8|199051.5|198901.5|199054.4|198904.4|199009.7|198859.7|302
1613367600000|2021-02-15 05:40:00|199049.7|198899.7|199029.9|198879.9|199059.3|198909.3|199029.8|198879.8|338
1613367900000|2021-02-15 05:45:00|199030.2|198880.2|199047.6|198897.6|199052.3|198902.3|199018.3|198868.3|442
1613368200000|2021-02-15 05:50:00|199044.3|198894.3|199047.8|198897.8|199058.9|198908.9|199039.8|198889.8|353
1613368500000|2021-02-15 05:55:00|199049.4|198899.4|199048.5|198898.5|199057.8|198907.8|199043.5|198893.5|291
1613368800000|2021-02-15 06:00:00|199048.6|198898.6|199047.4|198897.4|199062.3|198912.3|199031.5|198881.5|416
1613369100000|2021-02-15 06:05:00|199046|198896|199061.8|198911.8|199070.3|198920.3|199045|198895|318
1613369400000|2021-02-15 06:10:00|199061.7|198911.7|199057.2|198907.2|199070.6|198920.6|199039.7|198889.7|389
1613369700000|2021-02-15 06:15:00|199055.9|198905.9|199039.4|198889.4|199063.7|198913.7|199038.3|198888.3|360
1613370000000|2021-02-15 06:20:00|199041.4|198891.4|199022|198872|199046|198896|199006.5|198856.5|367
1613370300000|2021-02-15 06:25:00|199021.8|198871.8|199099.9|198949.9|199100.5|198950.5|199021.8|198871.8|393
1613370600000|2021-02-15 06:30:00|199092.1|198942.1|199110|198960|199135.1|198985.1|199065.8|198915.8|482
1613370900000|2021-02-15 06:35:00|199108.8|198958.8|199122.3|198972.3|199173|199023|199104.7|198954.7|490
1613371200000|2021-02-15 06:40:00|199122.6|198972.6|199157.6|199007.6|199161.9|199011.9|199116.7|198966.7|466
1613371500000|2021-02-15 06:45:00|199158|199008|199237.7|199087.7|199242.9|199092.9|199142.2|198992.2|595
1613371800000|2021-02-15 06:50:00|199243.7|199093.7|199243.1|199093.1|199251.5|199101.5|199214.2|199064.2|586
1613372100000|2021-02-15 06:55:00|199243|199093|199244.5|199094.5|199251.5|199101.5|199197.2|199047.2|542
1613372400000|2021-02-15 07:00:00|199252.2|199102.2|199212|199062|199252.2|199102.2|199139.4|198989.4|575
1613372700000|2021-02-15 07:05:00|199212.5|199062.5|199245.5|199095.5|199247.7|199097.7|199192.7|199042.7|415
1613373000000|2021-02-15 07:10:00|199244.3|199094.3|199190.4|199040.4|199244.3|199094.3|199154.8|199004.8|499
1613373300000|2021-02-15 07:15:00|199190.9|199040.9|199204.1|199054.1|199226|199076|199173.3|199023.3|461
1613373600000|2021-02-15 07:20:00|199203.8|199053.8|199189.2|199039.2|199204.7|199054.7|199173.6|199023.6|403
1613373900000|2021-02-15 07:25:00|199188.5|199038.5|199189.5|199039.5|199226.6|199076.6|199185.4|199035.4|471
1613374200000|2021-02-15 07:30:00|199189.3|199039.3|199397.7|199247.7|199397.7|199247.7|199176.6|199026.6|650
1613374500000|2021-02-15 07:35:00|199397.4|199247.4|199386|199236|199444.5|199294.5|199385.3|199235.3|588
1613374800000|2021-02-15 07:40:00|199385.8|199235.8|199427.9|199277.9|199465.2|199315.2|199383.6|199233.6|629
1613375100000|2021-02-15 07:45:00|199432.4|199282.4|199389.8|199239.8|199469.9|199319.9|199367.3|199217.3|591
1613375400000|2021-02-15 07:50:00|199386.7|199236.7|199292.3|199142.3|199393.6|199243.6|199265.1|199115.1|626
1613375700000|2021-02-15 07:55:00|199292.7|199142.7|199273.8|199123.8|199310.3|199160.3|199252.3|199102.3|561
1613376000000|2021-02-15 08:00:00|199269.6|199119.6|199184.4|199034.4|199282.5|199132.5|199143.8|198993.8|758
1613376300000|2021-02-15 08:05:00|199185.8|199035.8|199184.8|199034.8|199229|199079|199151.5|199001.5|774
1613376600000|2021-02-15 08:10:00|199181.2|199031.2|199048.5|198898.5|199189.8|199039.8|199039.5|198889.5|795
1613376900000|2021-02-15 08:15:00|199048.4|198898.4|199025.5|198875.5|199069.4|198919.4|198987.7|198837.7|796
1613377200000|2021-02-15 08:20:00|199026.4|198876.4|199017.6|198867.6|199039.5|198889.5|199011.9|198861.9|757
1613377500000|2021-02-15 08:25:00|199017|198867|199064.6|198914.6|199065.9|198915.9|199009.3|198859.3|770
1613377800000|2021-02-15 08:30:00|199059.6|198909.6|199023|198873|199065|198915|199020.5|198870.5|748
1613378100000|2021-02-15 08:35:00|199022.2|198872.2|199063.5|198913.5|199072.3|198922.3|199019.5|198869.5|622
1613378400000|2021-02-15 08:40:00|199063.4|198913.4|199066.3|198916.3|199112.7|198962.7|199056.3|198906.3|726
1613378700000|2021-02-15 08:45:00|199064.4|198914.4|199067.4|198917.4|199097.2|198947.2|199026.7|198876.7|804
1613379000000|2021-02-15 08:50:00|199064.8|198914.8|199135.3|198985.3|199148.5|198998.5|199046.2|198896.2|936
1613379300000|2021-02-15 08:55:00|199134.5|198984.5|199139.2|198989.2|199140.7|198990.7|199114.2|198964.2|734
1613379600000|2021-02-15 09:00:00|199139.3|198989.3|199148.6|198998.6|199167.9|199017.9|199127|198977|730
1613379900000|2021-02-15 09:05:00|199153|199003|199163.8|199013.8|199165|199015|199134.1|198984.1|687
1613380200000|2021-02-15 09:10:00|199164.5|199014.5|199163.4|199013.4|199183|199033|199145.6|198995.6|648
1613380500000|2021-02-15 09:15:00|199164.4|199014.4|199147.7|198997.7|199165.3|199015.3|199135.5|198985.5|539
1613380800000|2021-02-15 09:20:00|199147.8|198997.8|199156.9|199006.9|199162.6|199012.6|199132|198982|570
1613381100000|2021-02-15 09:25:00|199157.1|199007.1|199136.1|198986.1|199169|199019|199133.1|198983.1|520
1613381400000|2021-02-15 09:30:00|199135.4|198985.4|199161|199011|199190.6|199040.6|199125|198975|639
1613381700000|2021-02-15 09:35:00|199160.9|199010.9|199245.9|199095.9|199259.9|199109.9|199158.9|199008.9|453
1613382000000|2021-02-15 09:40:00|199246.3|199096.3|199186|199036|199268.3|199118.3|199161.7|199011.7|573
1613382300000|2021-02-15 09:45:00|199183.8|199033.8|199211.9|199061.9|199212|199062|199163.8|199013.8|614
1613382600000|2021-02-15 09:50:00|199211.8|199061.8|199242.5|199092.5|199248.5|199098.5|199196.7|199046.7|577
1613382900000|2021-02-15 09:55:00|199241.3|199091.3|199246.1|199096.1|199265.4|199115.4|199218.1|199068.1|681
1613383200000|2021-02-15 10:00:00|199247.2|199097.2|199182|199032|199249.3|199099.3|199148.3|198998.3|648
1613383500000|2021-02-15 10:05:00|199182.1|199032.1|199220.5|199070.5|199235.5|199085.5|199180.2|199030.2|611
1613383800000|2021-02-15 10:10:00|199220.6|199070.6|199243.3|199093.3|199259.7|199109.7|199213|199063|532
1613384100000|2021-02-15 10:15:00|199243.5|199093.5|199216.6|199066.6|199243.5|199093.5|199183.4|199033.4|523
1613384400000|2021-02-15 10:20:00|199216|199066|199226.1|199076.1|199245.4|199095.4|199175.3|199025.3|516
1613384700000|2021-02-15 10:25:00|199225|199075|199271.1|199121.1|199282.8|199132.8|199217.7|199067.7|491
1613385000000|2021-02-15 10:30:00|199272.2|199122.2|199263.8|199113.8|199304.8|199154.8|199246.7|199096.7|558
1613385300000|2021-02-15 10:35:00|199259.1|199109.1|199255|199105|199276.4|199126.4|199246.8|199096.8|425
1613385600000|2021-02-15 10:40:00|199255.6|199105.6|199287.6|199137.6|199297.9|199147.9|199254.8|199104.8|582
1613385900000|2021-02-15 10:45:00|199286.9|199136.9|199445.7|199295.7|199457.5|199307.5|199283.6|199133.6|630
1613386200000|2021-02-15 10:50:00|199448.6|199298.6|199414.3|199264.3|199474|199324|199405.3|199255.3|516
1613386500000|2021-02-15 10:55:00|199413|199263|199472.5|199322.5|199483.7|199333.7|199389.6|199239.6|580
1613386800000|2021-02-15 11:00:00|199473.6|199323.6|199489|199339|199518.1|199368.1|199437.6|199287.6|609
1613387100000|2021-02-15 11:05:00|199489.2|199339.2|199344.1|199194.1|199491.4|199341.4|199341.9|199191.9|494
1613387400000|2021-02-15 11:10:00|199342.8|199192.8|199379.8|199229.8|199394|199244|199339.3|199189.3|488
1613387700000|2021-02-15 11:15:00|199379.3|199229.3|199391.8|199241.8|199403.5|199253.5|199341.4|199191.4|553
1613388000000|2021-02-15 11:20:00|199391.5|199241.5|199427.8|199277.8|199430.5|199280.5|199374.6|199224.6|529
1613388300000|2021-02-15 11:25:00|199433.3|199283.3|199441.1|199291.1|199479.1|199329.1|199413.4|199263.4|537
1613388600000|2021-02-15 11:30:00|199440.2|199290.2|199255.9|199105.9|199474.6|199324.6|199250.1|199100.1|497
1613388900000|2021-02-15 11:35:00|199254.4|199104.4|199235.2|199085.2|199292.5|199142.5|199227.6|199077.6|602
1613389200000|2021-02-15 11:40:00|199235|199085|199232.5|199082.5|199254.8|199104.8|199175.1|199025.1|681
1613389500000|2021-02-15 11:45:00|199233|199083|199273.1|199123.1|199278.1|199128.1|199193.9|199043.9|632
1613389800000|2021-02-15 11:50:00|199272.4|199122.4|199313.4|199163.4|199342.1|199192.1|199272.3|199122.3|601
1613390100000|2021-02-15 11:55:00|199312.2|199162.2|199393.9|199243.9|199408.3|199258.3|199309|199159|477
1613390400000|2021-02-15 12:00:00|199398.4|199248.4|199400.2|199250.2|199467.7|199317.7|199389.8|199239.8|508
1613390700000|2021-02-15 12:05:00|199400.3|199250.3|199502.5|199352.5|199516.5|199366.5|199400.3|199250.3|527
1613391000000|2021-02-15 12:10:00|199502.4|199352.4|199546.9|199396.9|199549.4|199399.4|199458.3|199308.3|516
1613391300000|2021-02-15 12:15:00|199548.5|199398.5|199563.2|199413.2|199580.8|199430.8|199521.8|199371.8|566
1613391600000|2021-02-15 12:20:00|199562|199412|199540.4|199390.4|199568|199418|199524.5|199374.5|412
1613391900000|2021-02-15 12:25:00|199540|199390|199543.4|199393.4|199567.8|199417.8|199523|199373|558
1613392200000|2021-02-15 12:30:00|199543.5|199393.5|199420.9|199270.9|199543.6|199393.6|199363|199260.1|584
1613392500000|2021-02-15 12:35:00|199381.1|199331.1|199410.8|199360.8|199461.1|199363.2|199349.9|199250|550
1613392800000|2021-02-15 12:40:00|199408.4|199358.4|199487.3|199337.3|199495.8|199383|199403.4|199283.7|525
1613393100000|2021-02-15 12:45:00|199441.2|199391.2|199551.2|199401.2|199551.9|199416.5|199441.2|199336.8|599
1613393400000|2021-02-15 12:50:00|199547.2|199397.2|199513.4|199363.4|199561.2|199461.9|199469.9|199351.4|546
1613393700000|2021-02-15 12:55:00|199515.2|199365.2|199509.3|199359.3|199535.4|199385.4|199498.1|199348.1|665
1613394000000|2021-02-15 13:00:00|199527.2|199377.2|199459.1|199309.1|199568.3|199418.3|199441.4|199291.4|723
1613394300000|2021-02-15 13:05:00|199459.2|199309.2|199455.8|199305.8|199477.3|199327.3|199447.8|199297.8|632
1613394600000|2021-02-15 13:10:00|199455.6|199305.6|199452.6|199302.6|199474.9|199369.1|199418.1|199301.2|583
1613394900000|2021-02-15 13:15:00|199452.1|199302.1|199427.5|199277.5|199459.8|199354.4|199404.2|199271.6|617
1613395200000|2021-02-15 13:20:00|199429.6|199279.6|199213.5|199063.5|199431.5|199281.5|199200.7|199050.7|649
1613395500000|2021-02-15 13:25:00|199214.4|199064.4|199293.7|199143.7|199354.3|199211.6|199203|199053|782
1613395800000|2021-02-15 13:30:00|199294|199144|199414.5|199264.5|199419.7|199269.7|199248|199135.2|753
1613396100000|2021-02-15 13:35:00|199414.7|199264.7|199516.6|199366.6|199528.9|199410.4|199413.8|199263.8|752
1613396400000|2021-02-15 13:40:00|199516.9|199366.9|199544|199394|199567.9|199450.7|199497.2|199347.6|745
1613396700000|2021-02-15 13:45:00|199545.7|199395.7|199742.9|199592.9|199751|199645|199503.8|199395.7|676
1613397000000|2021-02-15 13:50:00|199744.2|199594.2|199780.1|199630.1|199799.6|199696.1|199729.5|199592.4|840
1613397300000|2021-02-15 13:55:00|199782.1|199632.1|199616.3|199466.3|199782.1|199632.1|199604|199454|765
1613397600000|2021-02-15 14:00:00|199615.8|199465.8|199555.1|199405.1|199638.5|199488.5|199508|199358|853
1613397900000|2021-02-15 14:05:00|199558.1|199408.1|199767|199617|199799|199677.7|199540.2|199404.1|734
1613398200000|2021-02-15 14:10:00|199763|199613|199780.2|199630.2|199809.8|199659.8|199757.5|199607.5|709
1613398500000|2021-02-15 14:15:00|199775|199625|199695.9|199545.9|199802|199682.3|199695.9|199545.9|603
1613398800000|2021-02-15 14:20:00|199696.4|199546.4|199754.9|199604.9|199760.5|199651.7|199657.9|199507.9|823
1613399100000|2021-02-15 14:25:00|199753.4|199603.4|199829.3|199679.3|199829.3|199720.3|199699.9|199569.5|629
1613399400000|2021-02-15 14:30:00|199826.2|199676.2|199801.6|199651.6|199864.1|199765.8|199756|199606|789
1613399700000|2021-02-15 14:35:00|199801.2|199651.2|199695.2|199545.2|199824.2|199704|199679.3|199529.3|685
1613400000000|2021-02-15 14:40:00|199695.4|199545.4|199570.3|199420.3|199701.7|199551.7|199544.4|199394.4|811
1613400300000|2021-02-15 14:45:00|199571.2|199421.2|199549.7|199399.7|199618.4|199468.4|199513.6|199399.7|763
1613400600000|2021-02-15 14:50:00|199550.2|199400.2|199574.9|199424.9|199576|199426|199535.4|199385.4|675
1613400900000|2021-02-15 14:55:00|199570.7|199420.7|199627.2|199477.2|199631.1|199481.1|199568.2|199418.2|737
1613401200000|2021-02-15 15:00:00|199627.1|199477.1|199676|199526|199676.7|199526.7|199591.1|199441.1|846
1613401500000|2021-02-15 15:05:00|199668.1|199518.1|199653.5|199503.5|199710.1|199604.6|199648.3|199498.3|718
1613401800000|2021-02-15 15:10:00|199652.5|199502.5|199712.8|199562.8|199751.6|199601.6|199642|199492|726
1613402100000|2021-02-15 15:15:00|199712.7|199562.7|199693|199543|199747.4|199604.5|199628|199532.1|515
1613402400000|2021-02-15 15:20:00|199693.5|199543.5|199587.6|199437.6|199695.4|199575.6|199576.3|199426.3|656
1613402700000|2021-02-15 15:25:00|199587.5|199437.5|199636.6|199486.6|199650.1|199500.1|199554.8|199404.8|684
1613403000000|2021-02-15 15:30:00|199640.1|199490.1|199557|199407|199671.1|199521.1|199547.9|199397.9|681
1613403300000|2021-02-15 15:35:00|199557.4|199407.4|199563.8|199413.8|199587.7|199462.5|199507.9|199386|594
1613403600000|2021-02-15 15:40:00|199565|199415|199531|199381|199573.7|199423.7|199526.1|199376.1|658
1613403900000|2021-02-15 15:45:00|199531.2|199381.2|199586.4|199436.4|199591.3|199489.8|199475.6|199325.6|667
1613404200000|2021-02-15 15:50:00|199586.3|199436.3|199567.8|199417.8|199593.6|199488|199536.2|199407.5|621
1613404500000|2021-02-15 15:55:00|199568.1|199418.1|199568.8|199418.8|199613.6|199501.3|199540.1|199403.1|595
1613404800000|2021-02-15 16:00:00|199568.7|199418.7|199625.6|199475.6|199631.9|199506.6|199527.5|199377.5|692
1613405100000|2021-02-15 16:05:00|199625.3|199475.3|199629.9|199479.9|199643|199493|199587.6|199437.6|511
1613405400000|2021-02-15 16:10:00|199630.1|199480.1|199596.1|199446.1|199641.2|199534.7|199561.6|199440.2|400
1613405700000|2021-02-15 16:15:00|199595.9|199445.9|199607.4|199457.4|199627.6|199500|199541|199439.3|361
1613406000000|2021-02-15 16:20:00|199606.6|199456.6|199619|199469|199637.1|199535.8|199579.6|199455.8|443
1613406300000|2021-02-15 16:25:00|199617.2|199467.2|199638.5|199488.5|199642|199492|199617.2|199467.2|520
1613406600000|2021-02-15 16:30:00|199638.2|199488.2|199696.8|199546.8|199712.5|199599.8|199585.2|199481.8|491
1613406900000|2021-02-15 16:35:00|199695.6|199545.6|199677.3|199527.3|199711.4|199609.3|199644|199524.2|477
1613407200000|2021-02-15 16:40:00|199678.4|199528.4|199658.3|199508.3|199683.5|199574|199619.9|199506.4|438
1613407500000|2021-02-15 16:45:00|199660.4|199510.4|199666.3|199516.3|199677.7|199527.7|199657.1|199507.1|442
1613407800000|2021-02-15 16:50:00|199663.1|199513.1|199654.5|199504.5|199667.9|199517.9|199641.9|199491.9|567
1613408100000|2021-02-15 16:55:00|199656.6|199506.6|199637.1|199487.1|199656.6|199506.6|199631.1|199481.1|452
1613408400000|2021-02-15 17:00:00|199636.2|199486.2|199519|199469|199640.1|199521|199504.3|199399.4|453
1613408700000|2021-02-15 17:05:00|199574.2|199424.2|199566.3|199416.3|199586|199436|199553.7|199403.7|410
1613409000000|2021-02-15 17:10:00|199566.1|199416.1|199589.6|199439.6|199591.9|199441.9|199561.4|199411.4|353
1613409300000|2021-02-15 17:15:00|199592|199442|199607.6|199457.6|199607.6|199457.6|199584.1|199434.1|383
1613409600000|2021-02-15 17:20:00|199606.2|199456.2|199606.5|199456.5|199616.4|199466.4|199569.9|199419.9|482
1613409900000|2021-02-15 17:25:00|199605.8|199455.8|199501.8|199451.8|199605.8|199481.9|199496.2|199404|369
1613410200000|2021-02-15 17:30:00|199500|199450|199580.6|199430.6|199582.7|199466.6|199500|199400.7|268
1613410500000|2021-02-15 17:35:00|199580.9|199430.9|199577|199427|199591|199441|199575.7|199425.7|450
1613410800000|2021-02-15 17:40:00|199576.8|199426.8|199564.7|199414.7|199578.1|199478.5|199517|199408.4|257
1613411100000|2021-02-15 17:45:00|199565.4|199415.4|199588|199438|199594.3|199444.3|199562.8|199412.8|463
1613411400000|2021-02-15 17:50:00|199587.6|199437.6|199582.2|199432.2|199593.2|199492.6|199534.6|199427|338
1613411700000|2021-02-15 17:55:00|199584|199434|199595.4|199445.4|199608.2|199458.2|199567.3|199417.3|363
1613412000000|2021-02-15 18:00:00|199595|199445|199587.9|199437.9|199605.8|199455.8|199583.7|199433.7|456
1613412300000|2021-02-15 18:05:00|199588.4|199438.4|199582.7|199432.7|199594|199486|199536|199425.5|392
1613412600000|2021-02-15 18:10:00|199582.5|199432.5|199597.1|199447.1|199615.2|199465.2|199576.3|199426.3|584
1613412900000|2021-02-15 18:15:00|199596.9|199446.9|199594.2|199444.2|199600.1|199450.1|199591.1|199441.1|372
1613413200000|2021-02-15 18:20:00|199593.5|199443.5|199593.9|199443.9|199604.3|199483.6|199533.6|199440.6|438
1613413500000|2021-02-15 18:25:00|199593.7|199443.7|199580.9|199430.9|199596|199490.5|199536.3|199430.9|377
1613413800000|2021-02-15 18:30:00|199581.5|199431.5|199591.8|199441.8|199599.3|199494.9|199536.2|199430.3|361
1613414100000|2021-02-15 18:35:00|199592.1|199442.1|199588.7|199438.7|199598.3|199491|199533|199433.4|331
1613414400000|2021-02-15 18:40:00|199591.7|199441.7|199594.5|199444.5|199598|199492.6|199534.3|199434.3|322
1613414700000|2021-02-15 18:45:00|199594|199444|199593.9|199443.9|199599.6|199449.6|199587.7|199437.7|337
1613415000000|2021-02-15 18:50:00|199595.2|199445.2|199591.7|199441.7|199601|199451|199589.2|199439.2|286
1613415300000|2021-02-15 18:55:00|199592.2|199442.2|199580.6|199430.6|199595.8|199445.8|199572|199422|256
1613415600000|2021-02-15 19:00:00|199581|199431|199581.6|199431.6|199588.6|199475.1|199506.1|199405.9|294
1613415900000|2021-02-15 19:05:00|199582.4|199432.4|199585|199435|199594.3|199483.5|199529.8|199423|236
1613416200000|2021-02-15 19:10:00|199584.6|199434.6|199533.8|199483.8|199602.5|199492.6|199528.8|199425.9|305
1613416500000|2021-02-15 19:15:00|199537.5|199487.5|199603.2|199453.2|199610|199500.2|199534.4|199430.9|303
1613416800000|2021-02-15 19:20:00|199604.4|199454.4|199586.9|199436.9|199609.6|199510.5|199534.8|199434.3|254
1613417100000|2021-02-15 19:25:00|199586.8|199436.8|199586.9|199436.9|199592.6|199442.6|199581.9|199431.9|198
1613417400000|2021-02-15 19:30:00|199587.2|199437.2|199537.9|199487.9|199590.8|199489.2|199529.8|199429.4|185
1613417700000|2021-02-15 19:35:00|199537.8|199487.8|199546.9|199496.9|199601.8|199497|199531.2|199430.4|225
1613418000000|2021-02-15 19:40:00|199547.7|199497.7|199541.6|199491.6|199600.4|199499.6|199539|199436.8|295
1613418300000|2021-02-15 19:45:00|199592.5|199442.5|199552.1|199502.1|199605.2|199510|199546.3|199438.1|206
1613418600000|2021-02-15 19:50:00|199551.4|199501.4|199601.8|199451.8|199607.4|199509.3|199545.5|199439|168
1613418900000|2021-02-15 19:55:00|199603.3|199453.3|199599.1|199449.1|199603.3|199505.4|199541.9|199441.9|171
1613419200000|2021-02-15 20:00:00|199600.8|199450.8|199595.6|199445.6|199601.6|199498.6|199539.7|199432.5|197
1613419500000|2021-02-15 20:05:00|199595|199445|199590.4|199440.4|199602|199501.8|199533.5|199432.5|198
1613419800000|2021-02-15 20:10:00|199590.5|199440.5|199625.3|199475.3|199633.6|199522.8|199538.9|199435.1|279
1613420100000|2021-02-15 20:15:00|199624.6|199474.6|199624.9|199474.9|199629.5|199479.5|199619|199469|228
1613420400000|2021-02-15 20:20:00|199625|199475|199629.3|199479.3|199642.5|199519.6|199568.8|199466.9|389
1613420700000|2021-02-15 20:25:00|199628.5|199478.5|199659.4|199509.4|199664.4|199514.4|199624.2|199474.2|458
1613421000000|2021-02-15 20:30:00|199659.7|199509.7|199707.9|199557.9|199720.7|199590.5|199630.4|199497.7|410
1613421300000|2021-02-15 20:35:00|199709.7|199559.7|199705.9|199555.9|199715.9|199565.9|199701.5|199551.5|176
1613421600000|2021-02-15 20:40:00|199706|199556|199700.7|199550.7|199715.2|199565.2|199697.4|199547.4|237
1613421900000|2021-02-15 20:45:00|199700.5|199550.5|199666.2|199516.2|199702.4|199552.4|199664.7|199514.7|293
1613422200000|2021-02-15 20:50:00|199666.4|199516.4|199681.3|199531.3|199690|199540|199641.7|199491.7|304
1613422500000|2021-02-15 20:55:00|199686.2|199536.2|199676.7|199526.7|199707.5|199557.5|199667.4|199517.4|292
1613422800000|2021-02-15 21:00:00|199683.4|199533.4|199639.9|199489.9|199713.1|199563.1|199635.5|199485.5|375
1613423100000|2021-02-15 21:05:00|199638.3|199488.3|199650.7|199500.7|199665|199515|199635.1|199485.1|471
1613423400000|2021-02-15 21:10:00|199647.9|199497.9|199670|199520|199674.6|199524.6|199636|199486|308
1613423700000|2021-02-15 21:15:00|199671.3|199521.3|199661.2|199511.2|199687.1|199537.1|199638.9|199488.9|284
1613424000000|2021-02-15 21:20:00|199652.6|199502.6|199719.8|199569.8|199727.6|199577.6|199635.6|199485.6|281
1613424300000|2021-02-15 21:25:00|199718|199568|199708|199558|199727.4|199577.4|199700.1|199550.1|248
1613424600000|2021-02-15 21:30:00|199697.2|199547.2|199725|199575|199733|199583|199697.2|199547.2|261
1613424900000|2021-02-15 21:35:00|199724.5|199574.5|199719.9|199569.9|199738|199588|199685.7|199535.7|241
1613425200000|2021-02-15 21:40:00|199718.9|199568.9|199793.7|199643.7|199832.7|199682.7|199716|199566|347
1613425500000|2021-02-15 21:45:00|199800.9|199650.9|199778.6|199628.6|199805.8|199655.8|199753.5|199603.5|228
1613425800000|2021-02-15 21:50:00|199777.5|199627.5|199755.6|199605.6|199802.1|199652.1|199745|199595|279
1613426100000|2021-02-15 21:55:00|199763|199613|199766|199491.6|199794|199644|199714|199491.6|199
1613426400000|2021-02-15 22:00:00|199770.8|199493.7|199822.8|199503.8|199833.4|199657.7|199732.2|199473|60
1613426700000|2021-02-15 22:05:00|199785.7|199470|199811.8|199560.6|199903.4|199652.1|199741.7|199470|158
1613427000000|2021-02-15 22:10:00|199825.8|199565.9|199762.3|199612.3|199858.5|199626.4|199747.2|199545.7|217
1613427300000|2021-02-15 22:15:00|199763.8|199613.8|199777.3|199627.3|199858.6|199631.4|199739.6|199526.7|176
1613427600000|2021-02-15 22:20:00|199783.6|199633.6|199837.6|199554.1|199922.2|199639.8|199732.6|199535.9|157
1613427900000|2021-02-15 22:25:00|199844|199552.2|199865|199568|199903.8|199642.2|199751|199506.2|94
1613428200000|2021-02-15 22:30:00|199866.3|199572|199851.4|199588.4|199877.3|199651.1|199770.4|199553.7|152
1613428500000|2021-02-15 22:35:00|199851.6|199584.7|199764.4|199614.4|199899.1|199652.5|199750.5|199558.1|137
1613428800000|2021-02-15 22:40:00|199755.2|199605.2|199797.9|199647.9|199883|199649.1|199750.5|199548|127
1613429100000|2021-02-15 22:45:00|199792.4|199642.4|199762.3|199612.3|199897.6|199647.9|199756.5|199552.1|150
1613429400000|2021-02-15 22:50:00|199761.7|199611.7|199789.8|199639.8|199857.4|199639.8|199752|199554.7|161
1613429700000|2021-02-15 22:55:00|199787.7|199637.7|199792|199642|199868.7|199651.5|199751.7|199582.2|174
1613430000000|2021-02-15 23:00:00|199848.4|199597|199774.9|199624.9|199848.4|199671.5|199749.4|199587.5|523
1613430300000|2021-02-15 23:05:00|199773.9|199623.9|199798.1|199648.1|199805.5|199655.5|199771.2|199621.2|524
1613430600000|2021-02-15 23:10:00|199800.6|199650.6|199765|199615|199810.6|199660.6|199761.2|199611.2|524
1613430900000|2021-02-15 23:15:00|199765.2|199615.2|199782.7|199632.7|199789.1|199639.1|199748.1|199598.1|417
1613431200000|2021-02-15 23:20:00|199785.4|199635.4|199761.9|199611.9|199789.2|199639.2|199761.4|199611.4|322
1613431500000|2021-02-15 23:25:00|199762.5|199612.5|199767.1|199617.1|199773.6|199623.6|199752.1|199602.1|315
1613431800000|2021-02-15 23:30:00|199768|199618|199752.5|199602.5|199769.2|199619.2|199744.2|199594.2|326
1613432100000|2021-02-15 23:35:00|199750.7|199600.7|199754.4|199604.4|199756.1|199606.1|199721.5|199571.5|393
1613432400000|2021-02-15 23:40:00|199754.6|199604.6|199715.8|199565.8|199754.6|199604.6|199707.5|199557.5|384
1613432700000|2021-02-15 23:45:00|199715.6|199565.6|199726.7|199576.7|199738.7|199588.7|199709.2|199559.2|343
1613433000000|2021-02-15 23:50:00|199725.9|199575.9|199730.7|199580.7|199735.2|199585.2|199720.2|199570.2|281
1613433300000|2021-02-15 23:55:00|199730.6|199580.6|199725.8|199575.8|199736.6|199586.6|199715.8|199565.8|314
1613433600000|2021-02-16 00:00:00|199724|199574|199703.6|199553.6|199728.8|199578.8|199681.5|199531.5|458
1613433900000|2021-02-16 00:05:00|199702.3|199552.3|199722.9|199572.9|199734.8|199584.8|199693.6|199543.6|398
1613434200000|2021-02-16 00:10:00|199720.7|199570.7|199702.8|199552.8|199728.6|199578.6|199700.7|199550.7|427
1613434500000|2021-02-16 00:15:00|199703.6|199553.6|199714|199564|199729.8|199579.8|199696.9|199546.9|445
1613434800000|2021-02-16 00:20:00|199718.1|199568.1|199689.6|199539.6|199720.8|199570.8|199674.3|199524.3|463
1613435100000|2021-02-16 00:25:00|199690.4|199540.4|199622.7|199472.7|199691|199541|199610.4|199460.4|512
1613435400000|2021-02-16 00:30:00|199626.5|199476.5|199639|199489|199656.5|199506.5|199625|199475|483
1613435700000|2021-02-16 00:35:00|199638.8|199488.8|199595.7|199445.7|199648.2|199498.2|199569.2|199419.2|485
1613436000000|2021-02-16 00:40:00|199595.9|199445.9|199610.1|199460.1|199618.9|199468.9|199587.9|199437.9|410
1613436300000|2021-02-16 00:45:00|199609.1|199459.1|199632|199482|199643.8|199493.8|199602.9|199452.9|428
1613436600000|2021-02-16 00:50:00|199631.8|199481.8|199662.6|199512.6|199692.2|199542.2|199627.1|199477.1|442
1613436900000|2021-02-16 00:55:00|199662.5|199512.5|199626.7|199476.7|199679.1|199529.1|199626.7|199476.7|500
1613437200000|2021-02-16 01:00:00|199635.1|199485.1|199664.8|199514.8|199668|199518|199633.8|199483.8|611
1613437500000|2021-02-16 01:05:00|199666|199516|199680.1|199530.1|199699|199549|199662.5|199512.5|520
1613437800000|2021-02-16 01:10:00|199678.9|199528.9|199634.8|199484.8|199681.1|199531.1|199630.8|199480.8|495
1613438100000|2021-02-16 01:15:00|199632.7|199482.7|199632.7|199482.7|199662.3|199512.3|199628.9|199478.9|493
1613438400000|2021-02-16 01:20:00|199632.6|199482.6|199587.4|199437.4|199635.6|199485.6|199586.7|199436.7|493
1613438700000|2021-02-16 01:25:00|199604.9|199454.9|199597|199447|199618.7|199468.7|199584.6|199434.6|490
1613439000000|2021-02-16 01:30:00|199597.4|199447.4|199503.9|199353.9|199610.5|199460.5|199503.2|199353.2|542
1613439300000|2021-02-16 01:35:00|199504.2|199354.2|199519.5|199369.5|199541.7|199391.7|199492|199342|643
1613439600000|2021-02-16 01:40:00|199518.7|199368.7|199488.9|199338.9|199521.2|199371.2|199476.8|199326.8|585
1613439900000|2021-02-16 01:45:00|199488.7|199338.7|199446.8|199296.8|199495.3|199345.3|199434.5|199284.5|617
1613440200000|2021-02-16 01:50:00|199446.5|199296.5|199519|199369|199528.6|199378.6|199444.3|199294.3|509
1613440500000|2021-02-16 01:55:00|199516.8|199366.8|199499.2|199349.2|199537.8|199387.8|199485|199335|425
1613440800000|2021-02-16 02:00:00|199498.1|199348.1|199411.1|199261.1|199507.4|199357.4|199407.4|199257.4|442
1613441100000|2021-02-16 02:05:00|199408.9|199258.9|199421.7|199271.7|199442.7|199292.7|199407.3|199257.3|342
1613441400000|2021-02-16 02:10:00|199420.5|199270.5|199405.9|199255.9|199423.9|199273.9|199384.7|199234.7|378
1613441700000|2021-02-16 02:15:00|199405.5|199255.5|199388.8|199238.8|199416.7|199266.7|199374.1|199224.1|437
1613442000000|2021-02-16 02:20:00|199387.6|199237.6|199405.7|199255.7|199415.5|199265.5|199367.2|199217.2|401
1613442300000|2021-02-16 02:25:00|199406.4|199256.4|199378.8|199228.8|199422.7|199272.7|199369.6|199219.6|357
1613442600000|2021-02-16 02:30:00|199378.4|199228.4|199403.2|199253.2|199412.6|199262.6|199372.9|199222.9|358
1613442900000|2021-02-16 02:35:00|199402.1|199252.1|199375.7|199225.7|199404.8|199254.8|199370.4|199220.4|322
1613443200000|2021-02-16 02:40:00|199375.5|199225.5|199369.9|199219.9|199396.5|199246.5|199364.3|199214.3|366
1613443500000|2021-02-16 02:45:00|199370.5|199220.5|199376.8|199226.8|199386.4|199236.4|199368.6|199218.6|356
1613443800000|2021-02-16 02:50:00|199376.7|199226.7|199392.9|199242.9|199406.2|199256.2|199376.2|199226.2|346
1613444100000|2021-02-16 02:55:00|199394|199244|199375.2|199225.2|199406.6|199256.6|199372.3|199222.3|262
1613444400000|2021-02-16 03:00:00|199376.6|199226.6|199365.5|199215.5|199397.9|199247.9|199356.2|199206.2|354
1613444700000|2021-02-16 03:05:00|199364.4|199214.4|199362.4|199212.4|199388.9|199238.9|199362.3|199212.3|334
1613445000000|2021-02-16 03:10:00|199362.9|199212.9|199376.3|199226.3|199397.5|199247.5|199359.5|199209.5|363
1613445300000|2021-02-16 03:15:00|199376.4|199226.4|199337.3|199187.3|199376.4|199226.4|199326.3|199176.3|379
1613445600000|2021-02-16 03:20:00|199340.4|199190.4|199338.8|199188.8|199351.6|199201.6|199324.5|199174.5|401
1613445900000|2021-02-16 03:25:00|199339|199189|199321.3|199171.3|199348|199198|199311.6|199161.6|414
1613446200000|2021-02-16 03:30:00|199322.7|199172.7|199324.5|199174.5|199334.1|199184.1|199290.9|199140.9|496
1613446500000|2021-02-16 03:35:00|199326.1|199176.1|199324.4|199174.4|199334.5|199184.5|199307.2|199157.2|366
1613446800000|2021-02-16 03:40:00|199323.8|199173.8|199310.5|199160.5|199340.5|199190.5|199300.7|199150.7|341
1613447100000|2021-02-16 03:45:00|199308.1|199158.1|199313.2|199163.2|199339.5|199189.5|199297.3|199147.3|393
1613447400000|2021-02-16 03:50:00|199315|199165|199319.8|199169.8|199340.1|199190.1|199311.5|199161.5|343
1613447700000|2021-02-16 03:55:00|199319.4|199169.4|199331.7|199181.7|199345.2|199195.2|199316.5|199166.5|351
1613448000000|2021-02-16 04:00:00|199331.8|199181.8|199327.1|199177.1|199341.4|199191.4|199318.5|199168.5|353
1613448300000|2021-02-16 04:05:00|199327.7|199177.7|199332.1|199182.1|199349.1|199199.1|199318.5|199168.5|308
1613448600000|2021-02-16 04:10:00|199332.3|199182.3|199333.3|199183.3|199354.1|199204.1|199321.3|199171.3|343
1613448900000|2021-02-16 04:15:00|199338.4|199188.4|199366|199216|199380.9|199230.9|199325.4|199175.4|299
1613449200000|2021-02-16 04:20:00|199365.9|199215.9|199411.7|199261.7|199413.6|199263.6|199360.3|199210.3|366
1613449500000|2021-02-16 04:25:00|199411.8|199261.8|199464.6|199314.6|199481.8|199331.8|199411.8|199261.8|394
1613449800000|2021-02-16 04:30:00|199469.7|199319.7|199470.2|199320.2|199475.1|199325.1|199453.2|199303.2|309
1613450100000|2021-02-16 04:35:00|199470|199320|199534.5|199384.5|199538.4|199388.4|199469|199319|430
1613450400000|2021-02-16 04:40:00|199536.4|199386.4|199518.7|199368.7|199576.9|199426.9|199512|199362|382
1613450700000|2021-02-16 04:45:00|199518.2|199368.2|199544.7|199394.7|199548.8|199398.8|199516|199366|318
1613451000000|2021-02-16 04:50:00|199544.3|199394.3|199555.7|199405.7|199566|199416|199537.4|199387.4|342
1613451300000|2021-02-16 04:55:00|199552.5|199402.5|199557.9|199407.9|199575|199425|199541.7|199391.7|350
1613451600000|2021-02-16 05:00:00|199561.6|199411.6|199527.9|199377.9|199573.2|199423.2|199510.7|199360.7|388
1613451900000|2021-02-16 05:05:00|199529.1|199379.1|199545.3|199395.3|199564.2|199414.2|199511.3|199361.3|367
1613452200000|2021-02-16 05:10:00|199546.5|199396.5|199591.4|199441.4|199601.5|199451.5|199542.2|199392.2|367
1613452500000|2021-02-16 05:15:00|199596.3|199446.3|199627.3|199477.3|199700|199550|199596.3|199446.3|493
1613452800000|2021-02-16 05:20:00|199627.2|199477.2|199652|199502|199659.1|199509.1|199624.7|199474.7|366
1613453100000|2021-02-16 05:25:00|199651.3|199501.3|199643.8|199493.8|199699.5|199549.5|199640.6|199490.6|435
1613453400000|2021-02-16 05:30:00|199642.7|199492.7|199772.9|199622.9|199774.5|199624.5|199642.3|199492.3|465
1613453700000|2021-02-16 05:35:00|199767.4|199617.4|199938.2|199788.2|199957.9|199807.9|199767|199617|593
1613454000000|2021-02-16 05:40:00|199923.4|199773.4|199856.9|199706.9|199983.4|199833.4|199844.3|199694.3|680
1613454300000|2021-02-16 05:45:00|199860.2|199710.2|199793.5|199643.5|199890|199740|199774|199624|625
1613454600000|2021-02-16 05:50:00|199793.1|199643.1|199793.1|199643.1|199809.6|199659.6|199763.9|199613.9|516
1613454900000|2021-02-16 05:55:00|199797.6|199647.6|199776.7|199626.7|199852|199702|199769.2|199619.2|581
1613455200000|2021-02-16 06:00:00|199779.6|199629.6|199849.2|199699.2|199891|199741|199771.3|199621.3|529
1613455500000|2021-02-16 06:05:00|199849.3|199699.3|199795.2|199645.2|199856.7|199706.7|199752.7|199602.7|473
1613455800000|2021-02-16 06:10:00|199785.3|199635.3|199744.8|199594.8|199785.3|199635.3|199723.5|199573.5|515
1613456100000|2021-02-16 06:15:00|199745.4|199595.4|199693.8|199543.8|199747.8|199597.8|199655|199505|519
1613456400000|2021-02-16 06:20:00|199693.4|199543.4|199635|199485|199695.9|199545.9|199591.2|199441.2|464
1613456700000|2021-02-16 06:25:00|199634.6|199484.6|199707.4|199557.4|199707.4|199557.4|199623.8|199473.8|471
1613457000000|2021-02-16 06:30:00|199693.3|199543.3|199678.8|199528.8|199703.8|199553.8|199620|199470|515
1613457300000|2021-02-16 06:35:00|199678.9|199528.9|199692.9|199542.9|199702.8|199552.8|199648.3|199498.3|440
1613457600000|2021-02-16 06:40:00|199696.4|199546.4|199720.3|199570.3|199740.4|199590.4|199689.8|199539.8|466
1613457900000|2021-02-16 06:45:00|199715.3|199565.3|199680.2|199530.2|199745|199595|199649.4|199499.4|531
1613458200000|2021-02-16 06:50:00|199683.2|199533.2|199664.4|199514.4|199683.2|199533.2|199645.6|199495.6|445
1613458500000|2021-02-16 06:55:00|199662.8|199512.8|199643.2|199493.2|199724.4|199574.4|199637.7|199487.7|519
1613458800000|2021-02-16 07:00:00|199638.7|199488.7|199648.8|199498.8|199649.5|199499.5|199543.2|199393.2|626
1613459100000|2021-02-16 07:05:00|199648.7|199498.7|199710.2|199560.2|199739.2|199589.2|199622.4|199472.4|619
1613459400000|2021-02-16 07:10:00|199712|199562|199713.1|199563.1|199749.7|199599.7|199647|199497|594
1613459700000|2021-02-16 07:15:00|199714.6|199564.6|199782.9|199632.9|199787.2|199637.2|199707.6|199557.6|598
1613460000000|2021-02-16 07:20:00|199782.7|199632.7|199885.7|199735.7|199897.7|199747.7|199773.9|199623.9|599
1613460300000|2021-02-16 07:25:00|199888.7|199738.7|199879.4|199729.4|199952.7|199802.7|199835|199685|603
1613460600000|2021-02-16 07:30:00|199885.1|199735.1|199864.2|199714.2|199942.2|199792.2|199859.6|199709.6|661
1613460900000|2021-02-16 07:35:00|199865.7|199715.7|199915.7|199765.7|199917.4|199767.4|199794.1|199644.1|668
1613461200000|2021-02-16 07:40:00|199916.4|199766.4|199957.9|199807.9|199998.7|199848.7|199906.9|199756.9|673
1613461500000|2021-02-16 07:45:00|199959.2|199809.2|199965.1|199815.1|200000.9|199850.9|199921.2|199771.2|694
1613461800000|2021-02-16 07:50:00|199965|199815|199881.6|199731.6|199982.4|199832.4|199877.8|199727.8|731
1613462100000|2021-02-16 07:55:00|199880.3|199730.3|199955.3|199805.3|199965.6|199815.6|199874.6|199724.6|749
1613462400000|2021-02-16 08:00:00|199953|199803|200003.1|199853.1|200003.1|199853.1|199841.2|199691.2|866
1613462700000|2021-02-16 08:05:00|200007.2|199857.2|199984.5|199834.5|200031|199881|199923.9|199773.9|757
1613463000000|2021-02-16 08:10:00|199984.6|199834.6|199957.4|199807.4|200106.2|199956.2|199933.5|199783.5|797
1613463300000|2021-02-16 08:15:00|199958.2|199808.2|200153.7|200003.7|200158.9|200008.9|199958.2|199808.2|723
1613463600000|2021-02-16 08:20:00|200152.7|200002.7|199998.2|199848.2|200194.2|200044.2|199998.2|199848.2|692
1613463900000|2021-02-16 08:25:00|199997.8|199847.8|199895.5|199745.5|200010.9|199860.9|199877.1|199727.1|792
1613464200000|2021-02-16 08:30:00|199896|199746|199817.1|199667.1|199949.1|199799.1|199812.8|199662.8|788
1613464500000|2021-02-16 08:35:00|199814.5|199664.5|199860.1|199710.1|199956.6|199806.6|199814.5|199664.5|769
1613464800000|2021-02-16 08:40:00|199859.1|199709.1|199835.8|199685.8|199901.1|199751.1|199801.6|199651.6|711
1613465100000|2021-02-16 08:45:00|199834.8|199684.8|199722.9|199572.9|199846.3|199696.3|199701|199551|612
1613465400000|2021-02-16 08:50:00|199722.7|199572.7|199766.6|199616.6|199802.7|199652.7|199684|199534|640
1613465700000|2021-02-16 08:55:00|199766.9|199616.9|199682.9|199532.9|199863.8|199713.8|199670.5|199520.5|705
1613466000000|2021-02-16 09:00:00|199695.2|199545.2|199825.7|199675.7|199843.8|199693.8|199670.8|199520.8|668
1613466300000|2021-02-16 09:05:00|199825.5|199675.5|199870.7|199720.7|199885.4|199735.4|199754.1|199604.1|713
1613466600000|2021-02-16 09:10:00|199852.9|199702.9|199800.1|199650.1|199867.6|199717.6|199755.3|199605.3|682
1613466900000|2021-02-16 09:15:00|199799.8|199649.8|199822.9|199672.9|199824.1|199674.1|199729|199579|688
1613467200000|2021-02-16 09:20:00|199822.7|199672.7|199921.6|199771.6|199941.9|199791.9|199785.3|199635.3|695
1613467500000|2021-02-16 09:25:00|199920.7|199770.7|199978.3|199828.3|200017.4|199867.4|199852.1|199702.1|747
1613467800000|2021-02-16 09:30:00|199977.5|199827.5|200043.6|199893.6|200066.2|199916.2|199977.5|199827.5|678
1613468100000|2021-02-16 09:35:00|200044|199894|200048.9|199898.9|200106.6|199956.6|200035.9|199885.9|795
1613468400000|2021-02-16 09:40:00|200049.4|199899.4|199926.7|199776.7|200060.5|199910.5|199912.2|199762.2|740
1613468700000|2021-02-16 09:45:00|199918.2|199768.2|199859.8|199709.8|199978|199828|199849.7|199699.7|666
1613469000000|2021-02-16 09:50:00|199863.6|199713.6|199891.5|199741.5|199946|199796|199835.7|199685.7|694
1613469300000|2021-02-16 09:55:00|199889.4|199739.4|199890.8|199740.8|199939.8|199789.8|199884.2|199734.2|611
1613469600000|2021-02-16 10:00:00|199891.6|199741.6|199977.2|199827.2|200025|199875|199882.3|199732.3|711
1613469900000|2021-02-16 10:05:00|199980.2|199830.2|199962|199812|200059.3|199909.3|199950.5|199800.5|660
1613470200000|2021-02-16 10:10:00|199962.1|199812.1|200024.1|199874.1|200064.4|199914.4|199959|199809|684
1613470500000|2021-02-16 10:15:00|200024|199874|199985.3|199835.3|200030.9|199880.9|199930.4|199780.4|644
1613470800000|2021-02-16 10:20:00|199985|199835|199951.2|199801.2|199994|199844|199938.9|199788.9|513
1613471100000|2021-02-16 10:25:00|199950.5|199800.5|199960.8|199810.8|199983.3|199833.3|199938.8|199788.8|522
1613471400000|2021-02-16 10:30:00|199962.9|199812.9|199875.9|199725.9|199978.8|199828.8|199872.4|199722.4|585
1613471700000|2021-02-16 10:35:00|199874.1|199724.1|199888.8|199738.8|199914.8|199764.8|199874.1|199724.1|466
1613472000000|2021-02-16 10:40:00|199889.2|199739.2|199773.9|199623.9|199915.9|199765.9|199760.7|199610.7|652
1613472300000|2021-02-16 10:45:00|199771.7|199621.7|199843.1|199693.1|199847.1|199697.1|199732.8|199582.8|536
1613472600000|2021-02-16 10:50:00|199843.5|199693.5|199796.7|199646.7|199848.5|199698.5|199721.2|199571.2|621
1613472900000|2021-02-16 10:55:00|199797|199647|199818.7|199668.7|199834.2|199684.2|199795.4|199645.4|460
1613473200000|2021-02-16 11:00:00|199819.5|199669.5|199888.8|199738.8|199922.7|199772.7|199811|199661|627
1613473500000|2021-02-16 11:05:00|199884.6|199734.6|199970.9|199820.9|199998.5|199848.5|199875.1|199725.1|590
1613473800000|2021-02-16 11:10:00|199971.3|199821.3|199886.8|199736.8|199987.7|199837.7|199870.4|199720.4|682
1613474100000|2021-02-16 11:15:00|199887.4|199737.4|199967|199817|199989.9|199839.9|199884.8|199734.8|659
1613474400000|2021-02-16 11:20:00|199966.3|199816.3|199913.9|199763.9|199983.5|199833.5|199906.2|199756.2|586
1613474700000|2021-02-16 11:25:00|199914.3|199764.3|199915|199765|199927.4|199777.4|199859.7|199709.7|573
1613475000000|2021-02-16 11:30:00|199919.4|199769.4|199947.6|199797.6|199967.7|199817.7|199868.7|199718.7|500
1613475300000|2021-02-16 11:35:00|199946.7|199796.7|199868.2|199718.2|199946.7|199796.7|199867|199717|528
1613475600000|2021-02-16 11:40:00|199870.1|199720.1|199914.3|199764.3|199925.9|199775.9|199866.6|199716.6|584
1613475900000|2021-02-16 11:45:00|199913.8|199763.8|199942.8|199792.8|199953.3|199803.3|199863.4|199713.4|575
1613476200000|2021-02-16 11:50:00|199943|199793|200024.4|199874.4|200036.9|199886.9|199886.3|199736.3|648
1613476500000|2021-02-16 11:55:00|200023.8|199873.8|200089.7|199939.7|200121.1|199983.2|200019.5|199869.5|616
1613476800000|2021-02-16 12:00:00|200089|199939|200062.9|199912.9|200117.3|199967.3|200059.2|199909.2|618
1613477100000|2021-02-16 12:05:00|200061.7|199911.7|200128|199978|200133.7|199983.7|200025.2|199875.2|533
1613477400000|2021-02-16 12:10:00|200128.2|199978.2|200237|200087|200264.3|200114.3|200077.6|199927.6|579
1613477700000|2021-02-16 12:15:00|200241|200091|200280.1|200130.1|200299.5|200189.7|200214.3|200064.3|616
1613478000000|2021-02-16 12:20:00|200279.9|200129.9|200400|200250|200425|200275|200227.9|200111.3|656
1613478300000|2021-02-16 12:25:00|200399.6|200249.6|200552.4|200402.4|200556|200453.3|200399.5|200249.5|636
1613478600000|2021-02-16 12:30:00|200553.9|200403.9|200504.9|200454.9|200559.4|200461.3|200484.9|200386.1|584
1613478900000|2021-02-16 12:35:00|200504.1|200454.1|200711.5|200561.5|200717.7|200568.4|200501.9|200387|544
1613479200000|2021-02-16 12:40:00|200717.6|200567.6|200789.2|200639.2|200926|200818|200717.6|200567.6|773
1613479500000|2021-02-16 12:45:00|200787.1|200637.1|200936.5|200786.5|200949.7|200799.7|200736.9|200608.1|672
1613479800000|2021-02-16 12:50:00|200934.1|200784.1|200923.6|200773.6|201216.6|201067.1|200923.3|200773.3|811
1613480100000|2021-02-16 12:55:00|200922.6|200772.6|201045.1|200895.1|201075|200925|200878.3|200728.3|829
1613480400000|2021-02-16 13:00:00|201047|200897|201041.6|200891.6|201084.8|200940.8|200969.7|200855.4|876
1613480700000|2021-02-16 13:05:00|201041.2|200891.2|200859.6|200709.6|201073.4|200975.4|200785.9|200635.9|979
1613481000000|2021-02-16 13:10:00|200859.3|200709.3|200906.8|200756.8|201005.1|200855.1|200811.3|200661.3|815
1613481300000|2021-02-16 13:15:00|200907|200757|201045.1|200895.1|201075.1|200925.1|200842.4|200692.4|935
1613481600000|2021-02-16 13:20:00|201045.3|200895.3|201264.5|201114.5|201313.8|201169.3|201025|200875|898
1613481900000|2021-02-16 13:25:00|201261|201111|201380|201230|201405.1|201259.4|201250.1|201100.1|920
1613482200000|2021-02-16 13:30:00|201360.6|201210.6|201709.3|201559.3|201738.9|201628.2|201360|201210.6|952
1613482500000|2021-02-16 13:35:00|201708.9|201558.9|201524.8|201374.8|201717|201614.9|201438.8|201288.8|997
1613482800000|2021-02-16 13:40:00|201527.9|201377.9|201591.4|201441.4|201681|201531|201482.9|201332.9|1032
1613483100000|2021-02-16 13:45:00|201594|201444|201489.3|201339.3|201691|201541|201475.8|201325.8|973
1613483400000|2021-02-16 13:50:00|201489.8|201339.8|201651.3|201501.3|201685.4|201535.4|201489.8|201339.8|1013
1613483700000|2021-02-16 13:55:00|201648.2|201498.2|201975.8|201825.8|202022.7|201872.7|201646.6|201496.6|987
1613484000000|2021-02-16 14:00:00|201977.7|201827.7|202198.5|202048.5|202364.6|202214.6|201970.8|201827.7|1001
1613484300000|2021-02-16 14:05:00|202198.4|202048.4|201846.8|201696.8|202261.6|202111.6|201745.2|201621.7|990
1613484600000|2021-02-16 14:10:00|201848.8|201698.8|201941.9|201791.9|202059.9|201942.7|201821.7|201671.7|1001
1613484900000|2021-02-16 14:15:00|201942.9|201792.9|201873.4|201723.4|202054.1|201904.1|201820|201670|976
1613485200000|2021-02-16 14:20:00|201873.5|201723.5|201834.3|201684.3|201961.4|201811.4|201785.2|201635.2|824
1613485500000|2021-02-16 14:25:00|201831.5|201681.5|202092.9|201942.9|202095.4|201951.4|201789.6|201670.3|727
1613485800000|2021-02-16 14:30:00|202087.6|201937.6|202228.9|202078.9|202250.8|202136.2|201917.5|201767.5|831
1613486100000|2021-02-16 14:35:00|202229.9|202079.9|202350.3|202200.3|202548|202398|202159.7|202034.4|809
1613486400000|2021-02-16 14:40:00|202347.3|202197.3|202304.2|202154.2|202541.6|202391.6|202268.3|202147.9|795
1613486700000|2021-02-16 14:45:00|202262.4|202212.4|202481.5|202331.5|202505.3|202355.3|202258.3|202148.9|772
1613487000000|2021-02-16 14:50:00|202480.9|202330.9|202374.1|202224.1|202554|202404|202297|202147|1061
1613487300000|2021-02-16 14:55:00|202372.9|202222.9|202459.9|202309.9|202459.9|202328|202256.8|202144.3|1060
1613487600000|2021-02-16 15:00:00|202444.5|202294.5|202543.6|202393.6|202543.6|202433.1|202380.9|202230.9|1067
1613487900000|2021-02-16 15:05:00|202544.1|202394.1|202271.8|202121.8|202559.8|202456.6|202241.4|202121.8|1008
1613488200000|2021-02-16 15:10:00|202272.3|202122.3|202341.9|202191.9|202395.7|202271.8|202148.6|202046.7|1022
1613488500000|2021-02-16 15:15:00|202342|202192|202218.6|202068.6|202499.9|202401.2|202149.3|202031.8|1054
1613488800000|2021-02-16 15:20:00|202218|202068|201912.4|201762.4|202258.7|202135.8|201882.3|201745.3|1050
1613489100000|2021-02-16 15:25:00|201913.1|201763.1|201767.6|201617.6|201940|201790|201767.6|201617.6|968
1613489400000|2021-02-16 15:30:00|201772.9|201622.9|201652.5|201502.5|201845.2|201695.2|201619.9|201486.1|951
1613489700000|2021-02-16 15:35:00|201655.4|201505.4|201692.5|201542.5|201752.8|201633.6|201589.7|201459.5|1004
1613490000000|2021-02-16 15:40:00|201694.6|201544.6|201944.3|201794.3|201969.9|201819.9|201643|201526.8|935
1613490300000|2021-02-16 15:45:00|201943.7|201793.7|202211.4|202061.4|202234.3|202138.3|201934.6|201784.6|974
1613490600000|2021-02-16 15:50:00|202205.5|202055.5|202215.5|202065.5|202245.6|202121.1|202075.7|201938|905
1613490900000|2021-02-16 15:55:00|202215.6|202065.6|201759.3|201609.3|202215.6|202065.6|201630.1|201510.7|953
1613491200000|2021-02-16 16:00:00|201762.5|201612.5|201747.7|201597.7|201852.2|201702.2|201695.5|201545.5|911
1613491500000|2021-02-16 16:05:00|201747.9|201597.9|202056.8|201906.8|202056.8|201906.8|201747.9|201597.9|926
1613491800000|2021-02-16 16:10:00|202067.5|201917.5|202064.8|201914.8|202117.4|201967.4|201987.8|201837.8|910
1613492100000|2021-02-16 16:15:00|202065|201915|202047.4|201897.4|202183.3|202074.1|202021|201873.5|982
1613492400000|2021-02-16 16:20:00|202043.1|201893.1|202230.1|202080.1|202232.8|202082.8|201996.6|201851.4|940
1613492700000|2021-02-16 16:25:00|202230.2|202080.2|202159.4|202009.4|202263.2|202164.9|202104|201983|848
1613493000000|2021-02-16 16:30:00|202162.2|202012.2|201968.4|201818.4|202276.9|202126.9|201964.8|201814.8|979
1613493300000|2021-02-16 16:35:00|201967.8|201817.8|201854.9|201704.9|201988|201870.1|201846.4|201696.4|857
1613493600000|2021-02-16 16:40:00|201853.1|201703.1|201939.5|201789.5|201973|201845.9|201828.2|201703.1|833
1613493900000|2021-02-16 16:45:00|201941|201791|202139.9|201989.9|202139.9|201989.9|201871.3|201773|839
1613494200000|2021-02-16 16:50:00|202134.4|201984.4|202250.9|202100.9|202382|202232|202130.2|201980.2|998
1613494500000|2021-02-16 16:55:00|202246.2|202096.2|202283.9|202133.9|202314.6|202208|202150.5|202000.5|1050
1613494800000|2021-02-16 17:00:00|202292|202142|202190.3|202040.3|202309.3|202159.3|202118.8|201974.3|920
1613495100000|2021-02-16 17:05:00|202188.9|202038.9|202480.6|202330.6|202481.2|202331.2|202156.6|202036.8|921
1613495400000|2021-02-16 17:10:00|202479.1|202329.1|202345.8|202195.8|202489.7|202339.7|202265.9|202115.9|1012
1613495700000|2021-02-16 17:15:00|202355.1|202205.1|202341.2|202191.2|202432|202322.4|202297.4|202147.4|937
1613496000000|2021-02-16 17:20:00|202338.3|202188.3|202193.1|202043.1|202348.6|202198.6|202155.2|202032.5|879
1613496300000|2021-02-16 17:25:00|202191.7|202041.7|202148.5|201998.5|202234.1|202084.1|202140.7|201990.7|715
1613496600000|2021-02-16 17:30:00|202147.8|201997.8|202224.4|202074.4|202231.1|202081.1|202120|201970|761
1613496900000|2021-02-16 17:35:00|202225.6|202075.6|202183.5|202033.5|202269|202148.8|202154.6|202004.6|832
1613497200000|2021-02-16 17:40:00|202181.6|202031.6|202201.2|202051.2|202228.1|202112.3|202123.1|202022.6|800
1613497500000|2021-02-16 17:45:00|202200.5|202050.5|202192.3|202042.3|202234|202125.5|202128.1|201981.5|888
1613497800000|2021-02-16 17:50:00|202189.9|202039.9|202137.8|201987.8|202228|202088.9|202053.3|201955.6|856
1613498100000|2021-02-16 17:55:00|202137.9|201987.9|202124.8|201974.8|202174.3|202066.8|202116.8|201966.8|812
1613498400000|2021-02-16 18:00:00|202122.7|201972.7|201942.8|201792.8|202135.8|202020.6|201937.2|201787.2|713
1613498700000|2021-02-16 18:05:00|201943.3|201793.3|201946.5|201796.5|202029.1|201896.6|201922.7|201772.7|859
1613499000000|2021-02-16 18:10:00|201945.9|201795.9|202039.5|201889.5|202042.8|201892.8|201867.4|201749.4|627
1613499300000|2021-02-16 18:15:00|202039|201889|202074.1|201924.1|202074.5|201924.5|202000.4|201850.4|836
1613499600000|2021-02-16 18:20:00|202074.7|201924.7|201904.3|201754.3|202078.9|201928.9|201894.7|201752.9|776
1613499900000|2021-02-16 18:25:00|201897.2|201747.2|201985|201835|201988.7|201847.6|201871.2|201747.2|781
1613500200000|2021-02-16 18:30:00|201981|201831|201931.9|201781.9|202003.5|201902.6|201897.1|201756.5|869
1613500500000|2021-02-16 18:35:00|201932.2|201782.2|201924.8|201774.8|201972.2|201855.6|201893.5|201754.3|715
1613500800000|2021-02-16 18:40:00|201924.7|201774.7|201883.5|201733.5|201958|201859.4|201829.9|201726.4|789
1613501100000|2021-02-16 18:45:00|201882.6|201732.6|201812.3|201662.3|201882.9|201781.1|201768.9|201648.2|833
1613501400000|2021-02-16 18:50:00|201812.7|201662.7|201717.2|201567.2|201828|201684.2|201687.3|201567.2|866
1613501700000|2021-02-16 18:55:00|201715.2|201565.2|201703.9|201553.9|201742.6|201614.4|201608.3|201507.8|781
1613502000000|2021-02-16 19:00:00|201704.3|201554.3|201705|201555|201735.3|201624.8|201653.5|201522.2|793
1613502300000|2021-02-16 19:05:00|201701|201551|201805.6|201655.6|201810.8|201700.7|201679.5|201533.3|592
1613502600000|2021-02-16 19:10:00|201805.9|201655.9|201827.6|201677.6|201828.2|201703.6|201732.5|201634.1|652
1613502900000|2021-02-16 19:15:00|201823.4|201673.4|201821.9|201671.9|201849.4|201699.4|201803.5|201653.5|645
1613503200000|2021-02-16 19:20:00|201820.9|201670.9|201722.8|201572.8|201821.2|201689|201684.6|201534.6|640
1613503500000|2021-02-16 19:25:00|201725.3|201575.3|201751.6|201601.6|201766.4|201662.2|201707.1|201572.8|739
1613503800000|2021-02-16 19:30:00|201751|201601|201790.1|201640.1|201862.7|201712.7|201711.2|201595.1|750
1613504100000|2021-02-16 19:35:00|201788.2|201638.2|201790.9|201640.9|201831.3|201705.3|201736.3|201617.5|565
1613504400000|2021-02-16 19:40:00|201792.5|201642.5|201824.1|201674.1|201827.2|201704|201747|201642.5|694
1613504700000|2021-02-16 19:45:00|201819.2|201669.2|201783.8|201633.8|201862.3|201740.1|201777.9|201627.9|666
1613505000000|2021-02-16 19:50:00|201784.5|201634.5|201786.5|201636.5|201816.6|201666.6|201726.2|201576.2|792
1613505300000|2021-02-16 19:55:00|201792.7|201642.7|201730.2|201580.2|201871.2|201721.2|201722|201572|810
1613505600000|2021-02-16 20:00:00|201728.6|201578.6|201734.5|201584.5|201868.7|201718.7|201724.2|201574.2|864
1613505900000|2021-02-16 20:05:00|201733|201583|201718.2|201568.2|201759.1|201609.1|201717.7|201567.7|772
1613506200000|2021-02-16 20:10:00|201718.4|201568.4|201782.2|201632.2|201805.9|201655.9|201717.5|201567.5|807
1613506500000|2021-02-16 20:15:00|201781.6|201631.6|201781.1|201631.1|201807.5|201657.5|201759.5|201609.5|924
1613506800000|2021-02-16 20:20:00|201785.9|201635.9|201796.1|201646.1|201802.5|201652.5|201658.1|201508.1|935
1613507100000|2021-02-16 20:25:00|201795|201645|201788|201638|201795.7|201645.7|201737.2|201587.2|767
1613507400000|2021-02-16 20:30:00|201788.2|201638.2|201708|201558|201840|201735.5|201703.7|201553.7|694
1613507700000|2021-02-16 20:35:00|201707.7|201557.7|201726.1|201576.1|201768.6|201618.6|201699.3|201549.3|670
1613508000000|2021-02-16 20:40:00|201722.1|201572.1|201714.3|201564.3|201737|201587|201625.4|201475.4|844
1613508300000|2021-02-16 20:45:00|201714.6|201564.6|201666.2|201516.2|201742.1|201636.7|201619.1|201469.1|738
1613508600000|2021-02-16 20:50:00|201666.3|201516.3|201610.5|201460.5|201733.7|201583.7|201607.7|201457.7|848
1613508900000|2021-02-16 20:55:00|201608.3|201458.3|201599.3|201449.3|201715.8|201565.8|201585.6|201435.6|863
1613509200000|2021-02-16 21:00:00|201588.4|201438.4|201588.6|201438.6|201632.7|201517.4|201567.4|201432.7|625
1613509500000|2021-02-16 21:05:00|201588.8|201438.8|201576.9|201426.9|201610.4|201460.4|201575.9|201425.9|446
1613509800000|2021-02-16 21:10:00|201578.4|201428.4|201671.1|201521.1|201677.6|201527.6|201575.2|201425.2|473
1613510100000|2021-02-16 21:15:00|201670.7|201520.7|201720.7|201570.7|201733.1|201583.1|201649.9|201499.9|513
1613510400000|2021-02-16 21:20:00|201720.3|201570.3|201725|201575|201730.5|201580.5|201715.2|201565.2|380
1613510700000|2021-02-16 21:25:00|201725.5|201575.5|201774.3|201624.3|201802.4|201652.4|201721.8|201571.8|425
1613511000000|2021-02-16 21:30:00|201773.8|201623.8|201792.7|201642.7|201806.4|201656.4|201753.8|201603.8|587
1613511300000|2021-02-16 21:35:00|201792.5|201642.5|201793.6|201643.6|201801.5|201651.5|201781.3|201631.3|354
1613511600000|2021-02-16 21:40:00|201794.7|201644.7|201758.2|201608.2|201798|201648|201679|201574.1|364
1613511900000|2021-02-16 21:45:00|201758.8|201608.8|201749.6|201599.6|201767.8|201617.8|201728|201578|334
1613512200000|2021-02-16 21:50:00|201750.4|201600.4|201699|201549|201804.1|201654.1|201682.6|201532.6|303
1613512500000|2021-02-16 21:55:00|201699.1|201549.1|201634.9|201484.9|201718|201568|201604|201484.9|350
1613512800000|2021-02-16 22:00:00|201648.9|201498.9|201875.7|201556.7|201888.2|201606.9|201629.3|201440.5|60
1613513100000|2021-02-16 22:05:00|201883|201623|201848.3|201529.3|201892.5|201672.8|201784|201465|87
1613513400000|2021-02-16 22:10:00|201883|201623|201939.9|201620.9|201956.2|201637.2|201784|201465|126
1613513700000|2021-02-16 22:15:00|201930.9|201611.9|201844.4|201694.4|201957.4|201743|201816.5|201497.5|365
1613514000000|2021-02-16 22:20:00|201844.3|201694.3|201854.7|201704.7|201930|201757|201843.6|201620|104
1613514300000|2021-02-16 22:25:00|201863.2|201713.2|201868.4|201718.4|201918.7|201730.1|201837.4|201639|123
1613514600000|2021-02-16 22:30:00|201852.8|201702.8|201857.2|201707.2|201932.5|201758.7|201845|201526|373
1613514900000|2021-02-16 22:35:00|201857.3|201707.3|201806.3|201656.3|201877.4|201727.4|201790.9|201640.9|322
1613515200000|2021-02-16 22:40:00|201806.5|201656.5|201861|201711|201881|201731|201802.4|201652.4|290
1613515500000|2021-02-16 22:45:00|201854|201704|201884|201734|201946.8|201771.7|201846.2|201535.4|324
1613515800000|2021-02-16 22:50:00|201885.7|201735.7|201961.3|201811.3|201966.2|201816.2|201882.9|201732.9|292
1613516100000|2021-02-16 22:55:00|201958.2|201808.2|201951.1|201801.1|201968.9|201818.9|201933.1|201783.1|187
1613516400000|2021-02-16 23:00:00|201948|201798|201917.1|201767.1|201954.5|201804.5|201890.4|201740.4|551
1613516700000|2021-02-16 23:05:00|201916.8|201766.8|202183.9|202033.9|202185.5|202035.5|201908.2|201758.2|628
1613517000000|2021-02-16 23:10:00|202181.1|202031.1|202285.3|202135.3|202290.1|202140.1|202126.2|201976.2|640
1613517300000|2021-02-16 23:15:00|202277.7|202127.7|202158.6|202008.6|202285.5|202135.5|202156.4|202006.4|600
1613517600000|2021-02-16 23:20:00|202159.8|202009.8|202248.7|202098.7|202249.4|202099.4|202115.7|201965.7|500
1613517900000|2021-02-16 23:25:00|202244.7|202094.7|202315.4|202165.4|202354.6|202204.6|202187.5|202037.5|553
1613518200000|2021-02-16 23:30:00|202309|202159|202337|202187|202410|202260|202244.8|202094.8|573
1613518500000|2021-02-16 23:35:00|202334.2|202184.2|202224.9|202074.9|202367.7|202217.7|202211.7|202061.7|476
1613518800000|2021-02-16 23:40:00|202210.4|202060.4|202267.8|202117.8|202298.7|202148.7|202193.5|202043.5|407
1613519100000|2021-02-16 23:45:00|202266|202116|202226.5|202076.5|202313|202163|202226.2|202076.2|504
1613519400000|2021-02-16 23:50:00|202229.2|202079.2|202342.8|202192.8|202360.5|202210.5|202217.9|202067.9|550
1613519700000|2021-02-16 23:55:00|202350.6|202200.6|202396|202246|202406.8|202256.8|202301.9|202151.9|462
1613520000000|2021-02-17 00:00:00|202395.5|202245.5|202374.8|202224.8|202419.4|202269.4|202297.8|202147.8|639
1613520300000|2021-02-17 00:05:00|202372.2|202222.2|202254.7|202104.7|202381.1|202231.1|202246.5|202096.5|615
1613520600000|2021-02-17 00:10:00|202255.5|202105.5|202350|202200|202355.2|202205.2|202254.5|202104.5|514
1613520900000|2021-02-17 00:15:00|202349.8|202199.8|202399.2|202249.2|202425|202275|202310.2|202160.2|545
1613521200000|2021-02-17 00:20:00|202399.3|202249.3|202406.1|202256.1|202477.5|202327.5|202377.5|202227.5|502
1613521500000|2021-02-17 00:25:00|202406|202256|202362.4|202212.4|202408.6|202258.6|202335.3|202185.3|569
1613521800000|2021-02-17 00:30:00|202354.9|202204.9|202205.7|202055.7|202358.1|202208.1|202200.5|202050.5|605
1613522100000|2021-02-17 00:35:00|202208|202058|202283.3|202133.3|202307.4|202157.4|202161.1|202011.1|619
1613522400000|2021-02-17 00:40:00|202281.6|202131.6|202310.2|202160.2|202396.4|202246.4|202277.2|202127.2|567
1613522700000|2021-02-17 00:45:00|202310|202160|202308.2|202158.2|202349.1|202199.1|202262.3|202112.3|544
1613523000000|2021-02-17 00:50:00|202306.5|202156.5|202372.2|202222.2|202399|202249|202302|202152|613
1613523300000|2021-02-17 00:55:00|202379.4|202229.4|202387.8|202237.8|202417.3|202267.3|202339.3|202189.3|568
1613523600000|2021-02-17 01:00:00|202390.8|202240.8|202510.3|202360.3|202512.3|202362.3|202371.5|202221.5|666
1613523900000|2021-02-17 01:05:00|202511.8|202361.8|202524.1|202374.1|202550.5|202400.5|202422|202272|595
1613524200000|2021-02-17 01:10:00|202523.5|202373.5|202406.4|202256.4|202563.3|202413.3|202400|202250|570
1613524500000|2021-02-17 01:15:00|202407.6|202257.6|202376.6|202226.6|202427.9|202277.9|202323.2|202173.2|607
1613524800000|2021-02-17 01:20:00|202374.3|202224.3|202406|202256|202407.6|202257.6|202343|202193|609
1613525100000|2021-02-17 01:25:00|202403.7|202253.7|202389.7|202239.7|202409.1|202259.1|202330.9|202180.9|598
1613525400000|2021-02-17 01:30:00|202390.5|202240.5|202348|202198|202426.2|202276.2|202341.6|202191.6|579
1613525700000|2021-02-17 01:35:00|202350.6|202200.6|202307.1|202157.1|202363.3|202213.3|202299.1|202149.1|565
1613526000000|2021-02-17 01:40:00|202306.7|202156.7|202266.2|202116.2|202312.7|202162.7|202260.5|202110.5|511
1613526300000|2021-02-17 01:45:00|202267.3|202117.3|202179.3|202029.3|202318.2|202168.2|202177.1|202027.1|533
1613526600000|2021-02-17 01:50:00|202179.6|202029.6|202209.6|202059.6|202244.9|202094.9|202144.4|201994.4|568
1613526900000|2021-02-17 01:55:00|202208|202058|202226.7|202076.7|202241.6|202091.6|202184.4|202034.4|528
1613527200000|2021-02-17 02:00:00|202226.5|202076.5|202249.5|202099.5|202265.1|202115.1|202186.3|202036.3|604
1613527500000|2021-02-17 02:05:00|202249.2|202099.2|202175.7|202025.7|202250.2|202100.2|202129.3|201979.3|563
1613527800000|2021-02-17 02:10:00|202175.2|202025.2|202190.1|202040.1|202200.6|202050.6|202170|202020|431
1613528100000|2021-02-17 02:15:00|202189.8|202039.8|202125.4|201975.4|202189.8|202039.8|202095.6|201945.6|495
1613528400000|2021-02-17 02:20:00|202125.1|201975.1|201997|201847|202130|201980|201963.8|201813.8|519
1613528700000|2021-02-17 02:25:00|201996.6|201846.6|202124.9|201974.9|202135.2|201985.2|201994.9|201844.9|554
1613529000000|2021-02-17 02:30:00|202122.2|201972.2|202081.1|201931.1|202161.9|202011.9|202081.1|201931.1|525
1613529300000|2021-02-17 02:35:00|202083.5|201933.5|202089.8|201939.8|202122.4|201972.4|202056.3|201906.3|505
1613529600000|2021-02-17 02:40:00|202090.1|201940.1|202078.3|201928.3|202125.5|201975.5|202045.5|201895.5|498
1613529900000|2021-02-17 02:45:00|202077.6|201927.6|202048|201898|202088.6|201938.6|202020.3|201870.3|442
1613530200000|2021-02-17 02:50:00|202047.6|201897.6|202055.6|201905.6|202061.4|201911.4|202003.8|201853.8|387
1613530500000|2021-02-17 02:55:00|202055.7|201905.7|202099.9|201949.9|202112.6|201962.6|202054.1|201904.1|427
1613530800000|2021-02-17 03:00:00|202101.9|201951.9|202085|201935|202114.5|201964.5|202052.9|201902.9|497
1613531100000|2021-02-17 03:05:00|202089.1|201939.1|202080.7|201930.7|202098.5|201948.5|202052.8|201902.8|433
1613531400000|2021-02-17 03:10:00|202080.8|201930.8|202050.2|201900.2|202111.7|201961.7|202040.8|201890.8|477
1613531700000|2021-02-17 03:15:00|202050.1|201900.1|202080|201930|202107.3|201957.3|202042.7|201892.7|452
1613532000000|2021-02-17 03:20:00|202085.1|201935.1|202105.5|201955.5|202125.9|201975.9|202072.7|201922.7|479
1613532300000|2021-02-17 03:25:00|202105.3|201955.3|202197.9|202047.9|202197.9|202047.9|202105.3|201955.3|392
1613532600000|2021-02-17 03:30:00|202195.4|202045.4|202233.7|202083.7|202262.5|202112.5|202185.3|202035.3|448
1613532900000|2021-02-17 03:35:00|202236.7|202086.7|202187.9|202037.9|202264.7|202114.7|202179.7|202029.7|387
1613533200000|2021-02-17 03:40:00|202188|202038|202121.5|201971.5|202188.6|202038.6|202119|201969|447
1613533500000|2021-02-17 03:45:00|202123.7|201973.7|202045.8|201895.8|202134.9|201984.9|202034.5|201884.5|479
1613533800000|2021-02-17 03:50:00|202039.6|201889.6|202038.8|201888.8|202066|201916|202026.8|201876.8|528
1613534100000|2021-02-17 03:55:00|202037.6|201887.6|202003.5|201853.5|202042.1|201892.1|201990.1|201840.1|457
1613534400000|2021-02-17 04:00:00|202004.5|201854.5|202043.4|201893.4|202046.5|201896.5|201994.9|201844.9|434
1613534700000|2021-02-17 04:05:00|202042.9|201892.9|201923.2|201773.2|202068.4|201918.4|201910.8|201760.8|491
1613535000000|2021-02-17 04:10:00|201923.4|201773.4|201929.4|201779.4|201944|201794|201914.4|201764.4|418
1613535300000|2021-02-17 04:15:00|201930.3|201780.3|202034.6|201884.6|202038.4|201888.4|201930.3|201780.3|468
1613535600000|2021-02-17 04:20:00|202034.2|201884.2|202027|201877|202041.9|201891.9|202019.1|201869.1|354
1613535900000|2021-02-17 04:25:00|202023.3|201873.3|202087.5|201937.5|202095.4|201945.4|202023.3|201873.3|450
1613536200000|2021-02-17 04:30:00|202071.1|201921.1|202075.1|201925.1|202095.9|201945.9|202061.6|201911.6|408
1613536500000|2021-02-17 04:35:00|202073.4|201923.4|202068.6|201918.6|202079.8|201929.8|202045|201895|354
1613536800000|2021-02-17 04:40:00|202069|201919|201980.1|201830.1|202074.7|201924.7|201968.2|201818.2|433
1613537100000|2021-02-17 04:45:00|201986.2|201836.2|201955.1|201805.1|202031.4|201881.4|201943.8|201793.8|457
1613537400000|2021-02-17 04:50:00|201955|201805|201985.6|201835.6|201986.4|201836.4|201935.4|201785.4|405
1613537700000|2021-02-17 04:55:00|201983.5|201833.5|201992.8|201842.8|201993.9|201843.9|201938.9|201788.9|423
1613538000000|2021-02-17 05:00:00|201993|201843|201874.1|201724.1|201993|201843|201867.2|201717.2|571
1613538300000|2021-02-17 05:05:00|201874.2|201724.2|201896.2|201746.2|201900.4|201750.4|201826|201676|445
1613538600000|2021-02-17 05:10:00|201896.6|201746.6|201952.4|201802.4|201957.1|201807.1|201896.6|201746.6|455
1613538900000|2021-02-17 05:15:00|201952.5|201802.5|201899.1|201749.1|201968|201818|201890|201740|500
1613539200000|2021-02-17 05:20:00|201891.2|201741.2|201778.3|201628.3|201896.4|201746.4|201742.3|201592.3|446
1613539500000|2021-02-17 05:25:00|201780.8|201630.8|201793.3|201643.3|201810.2|201660.2|201779.9|201629.9|349
1613539800000|2021-02-17 05:30:00|201794.8|201644.8|201740.8|201590.8|201794.8|201644.8|201705.9|201555.9|544
1613540100000|2021-02-17 05:35:00|201736.2|201586.2|201834.1|201684.1|201835.4|201685.4|201709.9|201559.9|564
1613540400000|2021-02-17 05:40:00|201833.2|201683.2|201856.5|201706.5|201922.6|201772.6|201833.2|201683.2|517
1613540700000|2021-02-17 05:45:00|201854.7|201704.7|201868.7|201718.7|201905.5|201755.5|201851.2|201701.2|566
1613541000000|2021-02-17 05:50:00|201869.9|201719.9|201900.5|201750.5|201915.8|201765.8|201868|201718|498
1613541300000|2021-02-17 05:55:00|201901.4|201751.4|201951.6|201801.6|202000.9|201850.9|201891.6|201741.6|549
1613541600000|2021-02-17 06:00:00|201953|201803|201964.8|201814.8|201984.4|201834.4|201905.1|201755.1|590
1613541900000|2021-02-17 06:05:00|201965.3|201815.3|202067.6|201917.6|202079.2|201929.2|201943.8|201793.8|580
1613542200000|2021-02-17 06:10:00|202073.3|201923.3|202041.9|201891.9|202074.1|201924.1|201996.1|201846.1|604
1613542500000|2021-02-17 06:15:00|202039.2|201889.2|202159.7|202009.7|202169.2|202019.2|202018|201868|552
1613542800000|2021-02-17 06:20:00|202160.5|202010.5|202226|202076|202248.5|202098.5|202140.3|201990.3|505
1613543100000|2021-02-17 06:25:00|202226.1|202076.1|202058.5|201908.5|202227.4|202077.4|202052.3|201902.3|636
1613543400000|2021-02-17 06:30:00|202032.1|201882.1|202080.1|201930.1|202086.6|201936.6|201998.7|201848.7|521
1613543700000|2021-02-17 06:35:00|202081.1|201931.1|202082.8|201932.8|202114.5|201964.5|202058.8|201908.8|498
1613544000000|2021-02-17 06:40:00|202084.4|201934.4|202060.5|201910.5|202126.6|201976.6|202058.2|201908.2|553
1613544300000|2021-02-17 06:45:00|202060.4|201910.4|202063.7|201913.7|202076.4|201926.4|202023.4|201873.4|532
1613544600000|2021-02-17 06:50:00|202064.2|201914.2|202121.4|201971.4|202125.7|201975.7|202057.7|201907.7|532
1613544900000|2021-02-17 06:55:00|202121.3|201971.3|202114.8|201964.8|202134.5|201984.5|202098.2|201948.2|463
1613545200000|2021-02-17 07:00:00|202111.8|201961.8|202237.1|202087.1|202307.7|202157.7|202100.5|201950.5|670
1613545500000|2021-02-17 07:05:00|202238.7|202088.7|202258.3|202108.3|202280.4|202130.4|202159.5|202009.5|578
1613545800000|2021-02-17 07:10:00|202257.6|202107.6|202075.6|201925.6|202263.6|202113.6|202064.9|201914.9|648
1613546100000|2021-02-17 07:15:00|202073.4|201923.4|202238.8|202088.8|202273.9|202123.9|202063.5|201913.5|657
1613546400000|2021-02-17 07:20:00|202240.7|202090.7|202277.1|202127.1|202280.8|202130.8|202234.5|202084.5|657
1613546700000|2021-02-17 07:25:00|202278.5|202128.5|202323.5|202173.5|202337.5|202187.5|202259.6|202109.6|501
1613547000000|2021-02-17 07:30:00|202320.3|202170.3|202478.5|202328.5|202520.1|202370.1|202305.5|202155.5|708
1613547300000|2021-02-17 07:35:00|202474.7|202324.7|202417.3|202267.3|202477.1|202327.1|202361.5|202219.1|569
1613547600000|2021-02-17 07:40:00|202416.7|202266.7|202334.5|202184.5|202428.8|202278.8|202307.5|202157.5|560
1613547900000|2021-02-17 07:45:00|202333.8|202183.8|202350.8|202200.8|202379.3|202229.3|202317.2|202167.2|613
1613548200000|2021-02-17 07:50:00|202347|202197|202427.4|202277.4|202471.6|202321.6|202337.6|202187.6|628
1613548500000|2021-02-17 07:55:00|202426.7|202276.7|202413.7|202263.7|202426.7|202276.7|202303.3|202153.3|670
1613548800000|2021-02-17 08:00:00|202410.8|202260.8|202715.3|202565.3|202747.2|202597.2|202303.6|202153.6|876
1613549100000|2021-02-17 08:05:00|202714.7|202564.7|202679.4|202529.4|202748|202598|202648.1|202498.1|823
1613549400000|2021-02-17 08:10:00|202682.2|202532.2|202623.4|202473.4|202712.1|202562.1|202609.3|202459.3|784
1613549700000|2021-02-17 08:15:00|202625.9|202475.9|202780|202630|202808.1|202658.1|202555.1|202405.1|735
1613550000000|2021-02-17 08:20:00|202779.9|202629.9|202687.5|202537.5|202817.4|202667.4|202649.8|202499.8|722
1613550300000|2021-02-17 08:25:00|202687.8|202537.8|202655.3|202505.3|202708.6|202583.3|202619.3|202469.3|626
1613550600000|2021-02-17 08:30:00|202644.2|202494.2|202475.3|202325.3|202648.5|202498.5|202475.3|202325.3|683
1613550900000|2021-02-17 08:35:00|202472.3|202322.3|202317.9|202167.9|202482.5|202332.5|202308.6|202158.6|629
1613551200000|2021-02-17 08:40:00|202320.1|202170.1|202174.9|202024.9|202348.7|202198.7|202174.3|202024.3|676
1613551500000|2021-02-17 08:45:00|202177.3|202027.3|202177.6|202027.6|202203.9|202053.9|202077.2|201927.2|737
1613551800000|2021-02-17 08:50:00|202177.9|202027.9|202241.7|202091.7|202388|202238|202177.1|202027.1|741
1613552100000|2021-02-17 08:55:00|202241.6|202091.6|202148.8|201998.8|202269.6|202119.6|202035|201885|774
1613552400000|2021-02-17 09:00:00|202147.1|201997.1|202096.2|201946.2|202183.7|202033.7|202093.1|201943.1|774
1613552700000|2021-02-17 09:05:00|202094.9|201944.9|202102.5|201952.5|202144.7|201994.7|202061.8|201911.8|743
1613553000000|2021-02-17 09:10:00|202105.7|201955.7|202096.6|201946.6|202183.1|202033.1|202032.3|201929.3|764
1613553300000|2021-02-17 09:15:00|202096.7|201946.7|202181.9|202031.9|202253|202103|202071.7|201921.7|795
1613553600000|2021-02-17 09:20:00|202184.1|202034.1|202159.1|202009.1|202267.8|202117.8|202151.1|202001.1|791
1613553900000|2021-02-17 09:25:00|202155.2|202005.2|202209.3|202059.3|202223.5|202073.5|202142.4|201992.4|752
1613554200000|2021-02-17 09:30:00|202216|202066|202364.6|202214.6|202404.1|202254.1|202196.7|202046.7|781
1613554500000|2021-02-17 09:35:00|202364.9|202214.9|202629.3|202479.3|202653.7|202503.7|202359.3|202209.3|761
1613554800000|2021-02-17 09:40:00|202622.7|202472.7|202497.5|202347.5|202674.7|202524.7|202496.3|202346.3|745
1613555100000|2021-02-17 09:45:00|202499.6|202349.6|202688.6|202538.6|202715.9|202565.9|202489.4|202339.4|735
1613555400000|2021-02-17 09:50:00|202689.8|202539.8|202534.2|202384.2|202691.7|202541.7|202529|202379|695
1613555700000|2021-02-17 09:55:00|202534.1|202384.1|202569.5|202419.5|202651.1|202501.1|202534.1|202384.1|694
1613556000000|2021-02-17 10:00:00|202569|202419|202666.7|202516.7|202702.8|202552.8|202564.6|202414.6|756
1613556300000|2021-02-17 10:05:00|202664.9|202514.9|202706.1|202556.1|202791.7|202665.5|202627.7|202477.7|692
1613556600000|2021-02-17 10:10:00|202696.8|202546.8|202544.3|202394.3|202711.7|202561.7|202544.3|202394.3|731
1613556900000|2021-02-17 10:15:00|202538.8|202388.8|202656.5|202506.5|202667.4|202517.4|202514.8|202364.8|713
1613557200000|2021-02-17 10:20:00|202654.3|202504.3|202651.7|202501.7|202726.5|202576.5|202625.1|202475.1|779
1613557500000|2021-02-17 10:25:00|202653.3|202503.3|202689.9|202539.9|202709.9|202559.9|202632.6|202482.6|746
1613557800000|2021-02-17 10:30:00|202693.3|202543.3|202700.4|202550.4|202702.6|202552.6|202606|202456|724
1613558100000|2021-02-17 10:35:00|202700.6|202550.6|202675.6|202525.6|202722|202572|202605.9|202455.9|702
1613558400000|2021-02-17 10:40:00|202676.1|202526.1|202664.5|202514.5|202706.6|202556.6|202647.6|202497.6|727
1613558700000|2021-02-17 10:45:00|202666.2|202516.2|202680.8|202530.8|202728.2|202578.2|202605.6|202455.6|639
1613559000000|2021-02-17 10:50:00|202679.3|202529.3|202806.4|202656.4|202808|202658|202628.8|202478.8|687
1613559300000|2021-02-17 10:55:00|202805.9|202655.9|202680.5|202530.5|202844.9|202694.9|202644.1|202494.1|784
1613559600000|2021-02-17 11:00:00|202678.9|202528.9|202641.1|202491.1|202721.1|202571.1|202599.8|202449.8|746
1613559900000|2021-02-17 11:05:00|202641.9|202491.9|202792.4|202642.4|202812.9|202662.9|202620.9|202470.9|663
1613560200000|2021-02-17 11:10:00|202793.6|202643.6|202704|202554|202803.8|202653.8|202631.5|202481.5|786
1613560500000|2021-02-17 11:15:00|202706.4|202556.4|202794.5|202644.5|202811.9|202661.9|202663.7|202513.7|750
1613560800000|2021-02-17 11:20:00|202793.2|202643.2|202922.4|202772.4|202958.4|202808.4|202793.2|202643.2|649
1613561100000|2021-02-17 11:25:00|202922.2|202772.2|202814.5|202664.5|202925.8|202775.8|202781.2|202631.2|691
1613561400000|2021-02-17 11:30:00|202813.3|202663.3|202792.6|202642.6|202829.2|202679.2|202730.6|202580.6|579
1613561700000|2021-02-17 11:35:00|202791.6|202641.6|202942.2|202792.2|202943.6|202793.6|202755.2|202605.2|656
1613562000000|2021-02-17 11:40:00|202943.7|202793.7|203085.7|202935.7|203090.4|202940.4|202938.9|202788.9|646
1613562300000|2021-02-17 11:45:00|203084.2|202934.2|203141.9|202991.9|203146.9|203016.1|203022.4|202872.4|601
1613562600000|2021-02-17 11:50:00|203140.8|202990.8|203143.5|202993.5|203152.8|203002.8|203047.3|202897.3|637
1613562900000|2021-02-17 11:55:00|203143.6|202993.6|203141.7|202991.7|203166.9|203016.9|203090.4|202940.4|505
1613563200000|2021-02-17 12:00:00|203144.9|202994.9|202963.9|202813.9|203205.8|203079.1|202956.9|202806.9|614
1613563500000|2021-02-17 12:05:00|202959.8|202809.8|203299.2|203149.2|203302.5|203184.7|202953.7|202803.7|764
1613563800000|2021-02-17 12:10:00|203300.9|203150.9|203226.2|203076.2|203346.2|203196.2|203208.2|203070.7|636
1613564100000|2021-02-17 12:15:00|203226.8|203076.8|203225.7|203075.7|203322.9|203172.9|203125.8|203030|681
1613564400000|2021-02-17 12:20:00|203220.5|203070.5|203240.4|203090.4|203351.4|203201.4|203185.8|203063.9|489
1613564700000|2021-02-17 12:25:00|203226.2|203076.2|203109.1|202959.1|203253.9|203103.9|203104.3|202954.3|684
1613565000000|2021-02-17 12:30:00|203108.5|202958.5|202946.4|202796.4|203121.9|203022.4|202944.6|202794.6|711
1613565300000|2021-02-17 12:35:00|202949.6|202799.6|202811.8|202661.8|202981.9|202831.9|202785.9|202635.9|692
1613565600000|2021-02-17 12:40:00|202811.9|202661.9|202699.9|202549.9|202869.7|202730.4|202698.8|202548.8|618
1613565900000|2021-02-17 12:45:00|202700.2|202550.2|202720.9|202570.9|202800.7|202686.5|202650.4|202549.2|658
1613566200000|2021-02-17 12:50:00|202719.8|202569.8|202608.5|202458.5|202725.6|202626.5|202592.3|202442.3|685
1613566500000|2021-02-17 12:55:00|202608.3|202458.3|202720.4|202570.4|202747.8|202597.8|202607.9|202457.9|759
1613566800000|2021-02-17 13:00:00|202719.4|202569.4|202933.5|202783.5|202940.6|202790.6|202649.1|202499.1|897
1613567100000|2021-02-17 13:05:00|202931.4|202781.4|203054.3|202904.3|203090.6|202974.2|202923.8|202773.8|943
1613567400000|2021-02-17 13:10:00|203055.2|202905.2|203092.6|202942.6|203144.1|203017|203045.1|202895.1|948
1613567700000|2021-02-17 13:15:00|203092.5|202942.5|203257.7|203107.7|203265.1|203115.1|203043.6|202897.2|974
1613568000000|2021-02-17 13:20:00|203280.9|203130.9|203130|202980|203291.2|203141.2|203003.7|202904.8|865
1613568300000|2021-02-17 13:25:00|203129.9|202979.9|203177.7|203027.7|203323.5|203173.5|203128.6|202951.1|793
1613568600000|2021-02-17 13:30:00|203260.4|202967.2|203084.5|202934.5|203594.5|203444.5|203084.5|202934.5|1074
1613568900000|2021-02-17 13:35:00|203083|202933|203401|203251|203441|203291|203051.3|202901.3|1064
1613569200000|2021-02-17 13:40:00|203403|203253|203468.9|203318.9|203500.8|203384.6|203322|203172|1050
1613569500000|2021-02-17 13:45:00|203468.5|203318.5|203503.5|203353.5|203573.8|203487.5|203393.3|203280.8|976
1613569800000|2021-02-17 13:50:00|203506|203356|203638.4|203488.4|203916.8|203766.8|203506|203356|1057
1613570100000|2021-02-17 13:55:00|203633.6|203483.6|203873.7|203723.7|203876|203768.7|203519.1|203415.2|933
1613570400000|2021-02-17 14:00:00|203878.2|203728.2|203735.4|203585.4|203911.8|203814.1|203637.2|203519.3|931
1613570700000|2021-02-17 14:05:00|203735.9|203585.9|203826.4|203676.4|203871.1|203756.8|203702.6|203578.7|986
1613571000000|2021-02-17 14:10:00|203826.6|203676.6|203670.9|203520.9|203855.8|203733.5|203670.9|203520.9|1034
1613571300000|2021-02-17 14:15:00|203662.7|203512.7|203421.2|203371.2|203793.5|203643.5|203421.2|203323.5|971
1613571600000|2021-02-17 14:20:00|203473.9|203323.9|203364.8|203214.8|203656|203506|203364.8|203214.8|942
1613571900000|2021-02-17 14:25:00|203363.5|203213.5|203194.4|203044.4|203363.5|203213.5|203059.9|202909.9|744
1613572200000|2021-02-17 14:30:00|203189.5|203039.5|203198.1|203148.1|203263.4|203161.2|203037.1|202920.4|829
1613572500000|2021-02-17 14:35:00|203247.3|203097.3|203248.7|203098.7|203365.5|203218.1|202980.6|202873.2|835
1613572800000|2021-02-17 14:40:00|203250.9|203100.9|202985|202835|203250.9|203100.9|202923.2|202822.7|777
1613573100000|2021-02-17 14:45:00|202984.3|202834.3|202820.8|202670.8|203091.7|202980.7|202769.4|202651|793
1613573400000|2021-02-17 14:50:00|202820.6|202670.6|202719.5|202569.5|202864.7|202738.3|202610.2|202510.1|788
1613573700000|2021-02-17 14:55:00|202719.2|202569.2|202792|202642|202792|202694.1|202686.4|202536.4|752
1613574000000|2021-02-17 15:00:00|202808.8|202658.8|202938.4|202788.4|202945.8|202845|202658.8|202556.6|1022
1613574300000|2021-02-17 15:05:00|202935|202785|203052.4|202902.4|203209.3|203113.1|202861.7|202753.1|982
1613574600000|2021-02-17 15:10:00|203052.3|202902.3|203162.8|203012.8|203165.5|203063.3|202885.4|202780.2|1073
1613574900000|2021-02-17 15:15:00|203162.9|203012.9|203153.4|203003.4|203262.4|203157.3|203079.4|202978.7|1093
1613575200000|2021-02-17 15:20:00|203151.3|203001.3|203189|203139|203266.6|203149.8|203080.3|202930.3|1092
1613575500000|2021-02-17 15:25:00|203186.5|203136.5|202938.9|202788.9|203263.9|203164.3|202938.9|202788.9|1092
1613575800000|2021-02-17 15:30:00|202939.4|202789.4|203083.1|202933.1|203163.3|203013.3|202883.7|202733.7|1127
1613576100000|2021-02-17 15:35:00|203064.1|202914.1|202886.8|202736.8|203125.6|203010.7|202878.6|202734.5|1062
1613576400000|2021-02-17 15:40:00|202890.2|202740.2|202799.7|202649.7|202967.3|202831.3|202755.7|202647|1070
1613576700000|2021-02-17 15:45:00|202799.8|202649.8|202569.1|202419.1|202859|202709.1|202522.8|202382|987
1613577000000|2021-02-17 15:50:00|202569.8|202419.8|202569|202419|202652.4|202502.4|202447.3|202297.3|961
1613577300000|2021-02-17 15:55:00|202566.7|202416.7|202526.6|202476.6|202634.7|202539.8|202391.8|202299.6|994
1613577600000|2021-02-17 16:00:00|202526|202476|202448|202398|202561|202476|202441|202341.6|992
1613577900000|2021-02-17 16:05:00|202447.4|202397.4|202213.3|202163.3|202579.6|202452|202211.1|202095.5|973
1613578200000|2021-02-17 16:10:00|202214|202164|202213.9|202063.9|202322|202197.5|202128|202014|914
1613578500000|2021-02-17 16:15:00|202213.2|202063.2|202319.2|202169.2|202322.4|202178.5|202160.5|202060.2|993
1613578800000|2021-02-17 16:20:00|202321.6|202171.6|202085.6|201935.6|202325.9|202201|202028.9|201931.2|975
1613579100000|2021-02-17 16:25:00|202086.8|201936.8|201856.8|201706.8|202097.4|201993.4|201776.7|201683.6|906
1613579400000|2021-02-17 16:30:00|201851.6|201701.6|201874.9|201724.9|201945.6|201795.6|201640.6|201527.5|1017
1613579700000|2021-02-17 16:35:00|201874.5|201724.5|201993.4|201843.4|201995.2|201856|201788.7|201671.1|1038
1613580000000|2021-02-17 16:40:00|201993.7|201843.7|201991.2|201841.2|202096.8|201946.8|201874.4|201724.4|1013
1613580300000|2021-02-17 16:45:00|201990.2|201840.2|202004|201854|202102.5|201979.4|201923.3|201797|948
1613580600000|2021-02-17 16:50:00|202006|201856|201900.2|201750.2|202080.4|201955.9|201890.6|201740.6|919
1613580900000|2021-02-17 16:55:00|201902|201752|201934.5|201884.5|201988.9|201888.2|201842.8|201713.5|996
1613581200000|2021-02-17 17:00:00|201935|201885|201970.4|201820.4|202053.7|201927.4|201894.8|201793.9|822
1613581500000|2021-02-17 17:05:00|201971.2|201821.2|202028.3|201878.3|202129.1|202010.1|201970.2|201820.2|763
1613581800000|2021-02-17 17:10:00|202027.6|201877.6|202086.5|201936.5|202089.1|201939.1|201978.6|201828.6|805
1613582100000|2021-02-17 17:15:00|202070.4|201920.4|202020|201870|202099.9|201960.5|201965.5|201815.5|817
1613582400000|2021-02-17 17:20:00|202019.8|201869.8|202090.3|201940.3|202109.1|201971.8|201977.4|201833|818
1613582700000|2021-02-17 17:25:00|202090.9|201940.9|201991.4|201841.4|202121.2|201991.3|201943.4|201839.9|776
1613583000000|2021-02-17 17:30:00|201984.3|201834.3|201941.5|201791.5|201986.3|201836.3|201924|201774|847
1613583300000|2021-02-17 17:35:00|201942.9|201792.9|201892.9|201742.9|201947.7|201797.7|201863.4|201713.4|724
1613583600000|2021-02-17 17:40:00|201892.3|201742.3|201670|201520|201895.9|201758.1|201647.7|201497.7|705
1613583900000|2021-02-17 17:45:00|201668.9|201518.9|201603.6|201453.6|201691.5|201586.3|201597.7|201447.7|717
1613584200000|2021-02-17 17:50:00|201604.2|201454.2|201624.5|201474.5|201686.1|201579.6|201567|201426|818
1613584500000|2021-02-17 17:55:00|201623|201473|201587.4|201437.4|201629.7|201479.7|201509.7|201389.2|822
1613584800000|2021-02-17 18:00:00|201587.1|201437.1|201659.7|201509.7|201695.6|201545.6|201536.2|201386.2|850
1613585100000|2021-02-17 18:05:00|201658.2|201508.2|201822.3|201672.3|201831.6|201681.6|201653.8|201503.8|918
1613585400000|2021-02-17 18:10:00|201822.2|201672.2|201876.7|201726.7|201923.3|201773.3|201802.9|201670.5|851
1613585700000|2021-02-17 18:15:00|201863.8|201713.8|201960|201810|201980|201849.6|201811.5|201709.2|724
1613586000000|2021-02-17 18:20:00|201959.6|201809.6|202077.7|201927.7|202096.1|201946.1|201887.8|201742.9|801
1613586300000|2021-02-17 18:25:00|202077.2|201927.2|202028.7|201878.7|202100.6|201996.6|201959.3|201845.6|872
1613586600000|2021-02-17 18:30:00|202027.6|201877.6|202006.4|201856.4|202034.9|201884.9|201996.2|201846.2|906
1613586900000|2021-02-17 18:35:00|202006|201856|201932.4|201782.4|202011|201900.9|201914.4|201764.4|853
1613587200000|2021-02-17 18:40:00|201932.1|201782.1|201979.8|201829.8|202003.2|201872.9|201919.1|201775.5|829
1613587500000|2021-02-17 18:45:00|201976.1|201826.1|202011.6|201861.6|202016.7|201902.8|201948.1|201810.3|736
1613587800000|2021-02-17 18:50:00|202007.5|201857.5|201893|201743|202010.4|201864.9|201865.4|201731.8|856
1613588100000|2021-02-17 18:55:00|201889|201739|202085.4|201935.4|202117.6|201967.6|201887.5|201737.5|738
1613588400000|2021-02-17 19:00:00|202095.8|201945.8|202097.7|201947.7|202099.9|201989|202012.1|201862.1|824
1613588700000|2021-02-17 19:05:00|202098|201948|202037|201887|202098|201948|201996|201859.8|899
1613589000000|2021-02-17 19:10:00|202037.6|201887.6|202002.9|201852.9|202123.4|202005.9|201947.4|201845.7|789
1613589300000|2021-02-17 19:15:00|201983.2|201833.2|202059.6|201909.6|202093.6|201943.6|201970.4|201820.4|814
1613589600000|2021-02-17 19:20:00|202061.3|201911.3|202180.6|202030.6|202183.9|202063.3|202028.9|201878.9|827
1613589900000|2021-02-17 19:25:00|202181.6|202031.6|202254.9|202104.9|202263.5|202113.5|202105.5|202000.3|801
1613590200000|2021-02-17 19:30:00|202255.3|202105.3|202237.3|202087.3|202271.9|202172.9|202153.9|202056.1|676
1613590500000|2021-02-17 19:35:00|202237.1|202087.1|202330.6|202180.6|202362|202240.5|202170.2|202061.2|844
1613590800000|2021-02-17 19:40:00|202331.1|202181.1|202300|202150|202358.2|202208.2|202246.3|202148.8|782
1613591100000|2021-02-17 19:45:00|202301.2|202151.2|202122.2|201972.2|202307.2|202159.7|202093|201943|717
1613591400000|2021-02-17 19:50:00|202122.3|201972.3|202189.1|202039.1|202206|202056|202095.9|201945.9|830
1613591700000|2021-02-17 19:55:00|202188.2|202038.2|202112.8|201962.8|202199.9|202049.9|202081.2|201961.8|829
1613592000000|2021-02-17 20:00:00|202111.2|201961.2|202209.6|202059.6|202229.3|202125.3|202101.8|201951.8|833
1613592300000|2021-02-17 20:05:00|202213.6|202063.6|202297.3|202147.3|202307.3|202157.3|202199.6|202054.5|982
1613592600000|2021-02-17 20:10:00|202297.9|202147.9|202245|202095|202297.9|202147.9|202237.6|202087.6|870
1613592900000|2021-02-17 20:15:00|202243.2|202093.2|202272.9|202122.9|202314.4|202215|202233|202083|696
1613593200000|2021-02-17 20:20:00|202269.9|202119.9|202275.9|202125.9|202313.4|202163.4|202116.1|201966.1|856
1613593500000|2021-02-17 20:25:00|202274.7|202124.7|202338.5|202188.5|202343.9|202193.9|202236.4|202086.4|816
1613593800000|2021-02-17 20:30:00|202337.6|202187.6|202367.2|202217.2|202422.7|202300.5|202322|202172|808
1613594100000|2021-02-17 20:35:00|202369.2|202219.2|202396.9|202246.9|202399|202249|202338.4|202188.4|614
1613594400000|2021-02-17 20:40:00|202397.1|202247.1|202343|202193|202397.8|202247.8|202313.1|202163.1|739
1613594700000|2021-02-17 20:45:00|202343.8|202193.8|202344.5|202194.5|202355.1|202205.1|202229.5|202132.8|784
1613595000000|2021-02-17 20:50:00|202338.1|202188.1|202340.3|202190.3|202381.9|202231.9|202306.7|202156.7|747
1613595300000|2021-02-17 20:55:00|202337.8|202187.8|202373.2|202223.2|202387.8|202237.8|202313.9|202163.9|700
1613595600000|2021-02-17 21:00:00|202373.4|202223.4|202344.4|202194.4|202377.3|202227.3|202285.6|202135.6|582
1613595900000|2021-02-17 21:05:00|202344.2|202194.2|202366.4|202216.4|202425.5|202275.5|202342|202192|525
1613596200000|2021-02-17 21:10:00|202365.5|202215.5|202399|202249|202413.5|202263.5|202354.3|202204.3|393
1613596500000|2021-02-17 21:15:00|202400.4|202250.4|202347|202197|202433.7|202283.7|202343.9|202193.9|397
1613596800000|2021-02-17 21:20:00|202341.8|202191.8|202272.4|202122.4|202352.4|202216.9|202254.3|202122.4|367
1613597100000|2021-02-17 21:25:00|202282.7|202132.7|202405.2|202255.2|202435.8|202285.8|202265.8|202115.8|479
1613597400000|2021-02-17 21:30:00|202404.5|202254.5|202263.6|202113.6|202418.9|202268.9|202261.8|202111.8|502
1613597700000|2021-02-17 21:35:00|202261.6|202111.6|202336.6|202186.6|202359|202209|202261.6|202111.6|531
1613598000000|2021-02-17 21:40:00|202328.1|202178.1|202356.9|202206.9|202371.4|202221.4|202317.4|202167.4|470
1613598300000|2021-02-17 21:45:00|202355.9|202205.9|202293.1|202143.1|202367.3|202217.3|202277.1|202127.1|396
1613598600000|2021-02-17 21:50:00|202292.3|202142.3|202240|202090|202300.7|202150.7|202236.5|202086.5|346
1613598900000|2021-02-17 21:55:00|202244.2|202094.2|202359.2|202040.2|202373.7|202148.5|202237.7|202012.9|361
1613599200000|2021-02-17 22:00:00|202296.3|201977.3|202264.8|201945.8|202316.1|201997.1|202240.4|201921.4|52
1613599500000|2021-02-17 22:05:00|202239|201920|202253.1|201934.1|202348.1|202029.1|202239|201920|134
1613599800000|2021-02-17 22:10:00|202253.2|201934.2|202261.9|201942.9|202348|202029|202234.1|201915.1|129
1613600100000|2021-02-17 22:15:00|202269.7|201950.7|202383.5|202064.5|202419.8|202100.8|202234.9|201915.9|198
1613600400000|2021-02-17 22:20:00|202383.9|202064.9|202317.1|201998.1|202443.5|202124.5|202231.1|201912.1|316
1613600700000|2021-02-17 22:25:00|202334.3|202015.3|202251.5|201932.5|202351.7|202032.7|202232.6|201913.6|114
1613601000000|2021-02-17 22:30:00|202253|201934|202343.5|202024.5|202347.4|202028.4|202225|201932.5|321
1613601300000|2021-02-17 22:35:00|202342.5|202023.5|202309.5|201990.5|202342.5|202023.5|202227|201908|421
1613601600000|2021-02-17 22:40:00|202312.9|201993.9|202315.4|201996.4|202354.6|202035.6|202257.1|201938.1|248
1613601900000|2021-02-17 22:45:00|202288.3|201969.3|202241.9|201967.3|202347|202074|202130.5|201864.6|735
1613602200000|2021-02-17 22:50:00|202261.1|201957.2|202205.3|201955.1|202283.7|202014.4|202104.7|201878|321
1613602500000|2021-02-17 22:55:00|202207.4|201953.3|202384.7|202065.7|202386.4|202067.4|202100.7|201879.4|224
1613602800000|2021-02-17 23:00:00|202375.2|202056.2|202363.1|202213.1|202499.5|202319.4|202306.8|202056.2|562
1613603100000|2021-02-17 23:05:00|202358.2|202208.2|202354.9|202204.9|202399|202249|202348.4|202198.4|482
1613603400000|2021-02-17 23:10:00|202352.6|202202.6|202328.3|202178.3|202352.6|202202.6|202315.5|202165.5|427
1613603700000|2021-02-17 23:15:00|202329.7|202179.7|202350.9|202200.9|202354.5|202204.5|202328.9|202178.9|388
1613604000000|2021-02-17 23:20:00|202350.2|202200.2|202341.1|202191.1|202351.7|202201.7|202324|202174|281
1613604300000|2021-02-17 23:25:00|202340.7|202190.7|202331.3|202181.3|202347.5|202197.5|202323.7|202173.7|294
1613604600000|2021-02-17 23:30:00|202322.6|202172.6|202340.6|202190.6|202351.6|202201.6|202322.6|202172.6|305
1613604900000|2021-02-17 23:35:00|202342.3|202192.3|202333.7|202183.7|202350.4|202200.4|202321.7|202171.7|271
1613605200000|2021-02-17 23:40:00|202327.2|202177.2|202343.3|202193.3|202347.9|202197.9|202324.1|202174.1|256
1613605500000|2021-02-17 23:45:00|202331|202181|202294|202144|202348.4|202198.4|202290.2|202140.2|311
1613605800000|2021-02-17 23:50:00|202290.6|202140.6|202251.4|202101.4|202304.5|202154.5|202248.6|202098.6|422
1613606100000|2021-02-17 23:55:00|202250.7|202100.7|202222.5|202072.5|202262|202112|202185.2|202035.2|461
1613606400000|2021-02-18 00:00:00|202224|202074|202189.6|202039.6|202230.2|202080.2|202130.7|201980.7|593
1613606700000|2021-02-18 00:05:00|202190.6|202040.6|202177.2|202027.2|202196.8|202046.8|202131.5|201981.5|594
1613607000000|2021-02-18 00:10:00|202178.2|202028.2|202090.7|201940.7|202180.7|202030.7|202050.6|201900.6|566
1613607300000|2021-02-18 00:15:00|202083.1|201933.1|202054.6|201904.6|202148|201998|202043.1|201893.1|653
1613607600000|2021-02-18 00:20:00|202052.4|201902.4|202054.1|201904.1|202056.7|201906.7|201990|201840|510
1613607900000|2021-02-18 00:25:00|202052.8|201902.8|202008.4|201858.4|202057.4|201907.4|202001.7|201851.7|504
1613608200000|2021-02-18 00:30:00|202007.6|201857.6|202056.3|201906.3|202090|201940|201979.7|201829.7|583
1613608500000|2021-02-18 00:35:00|202056.4|201906.4|202010.3|201860.3|202057.2|201907.2|202001.5|201851.5|470
1613608800000|2021-02-18 00:40:00|202011.7|201861.7|201896|201746|202015.5|201865.5|201878.2|201728.2|502
1613609100000|2021-02-18 00:45:00|201895.1|201745.1|201897.1|201747.1|201947.8|201797.8|201886.4|201736.4|475
1613609400000|2021-02-18 00:50:00|201896.5|201746.5|201988.2|201838.2|202011.4|201861.4|201896.5|201746.5|625
1613609700000|2021-02-18 00:55:00|201985.1|201835.1|201930.3|201780.3|202048.1|201898.1|201928.3|201778.3|612
1613610000000|2021-02-18 01:00:00|201931.4|201781.4|201891.2|201741.2|201978.4|201828.4|201882.9|201732.9|642
1613610300000|2021-02-18 01:05:00|201889|201739|202004.6|201854.6|202009.8|201859.8|201885.6|201735.6|596
1613610600000|2021-02-18 01:10:00|202006.8|201856.8|201983.7|201833.7|202089.2|201939.2|201962.8|201812.8|633
1613610900000|2021-02-18 01:15:00|201981.3|201831.3|202005.6|201855.6|202023.4|201873.4|201955.1|201805.1|623
1613611200000|2021-02-18 01:20:00|202005.3|201855.3|202015.9|201865.9|202028.9|201878.9|201963.5|201813.5|531
1613611500000|2021-02-18 01:25:00|202014|201864|202008.8|201858.8|202029.3|201879.3|201963|201813|585
1613611800000|2021-02-18 01:30:00|202004.8|201854.8|202026.5|201876.5|202031.9|201881.9|201980.2|201830.2|668
1613612100000|2021-02-18 01:35:00|202028.3|201878.3|202038.9|201888.9|202044.7|201894.7|202006.7|201856.7|665
1613612400000|2021-02-18 01:40:00|202038.6|201888.6|202181|202031|202183.3|202033.3|202014.6|201864.6|674
1613612700000|2021-02-18 01:45:00|202184.5|202034.5|202175.6|202025.6|202227.6|202077.6|202156.9|202006.9|662
1613613000000|2021-02-18 01:50:00|202177|202027|202145.7|201995.7|202182.1|202032.1|202136.3|201986.3|524
1613613300000|2021-02-18 01:55:00|202139.9|201989.9|202110.3|201960.3|202188.2|202038.2|202099|201949|582
1613613600000|2021-02-18 02:00:00|202110.2|201960.2|202124.9|201974.9|202136.5|201986.5|202097.1|201947.1|626
1613613900000|2021-02-18 02:05:00|202124.2|201974.2|202251.4|202101.4|202281.3|202131.3|202123.3|201973.3|573
1613614200000|2021-02-18 02:10:00|202249.6|202099.6|202211.7|202061.7|202272.4|202122.4|202211.6|202061.6|533
1613614500000|2021-02-18 02:15:00|202210.7|202060.7|202213.8|202063.8|202235.9|202085.9|202197.5|202047.5|557
1613614800000|2021-02-18 02:20:00|202214|202064|202153.9|202003.9|202227.6|202077.6|202153.9|202003.9|488
1613615100000|2021-02-18 02:25:00|202153.5|202003.5|202142.5|201992.5|202191.9|202041.9|202139.2|201989.2|456
1613615400000|2021-02-18 02:30:00|202140.4|201990.4|202142.4|201992.4|202177.1|202027.1|202137.8|201987.8|393
1613615700000|2021-02-18 02:35:00|202144.5|201994.5|202075.5|201925.5|202145.9|201995.9|202035.3|201885.3|458
1613616000000|2021-02-18 02:40:00|202070.3|201920.3|202115.7|201965.7|202123.2|201973.2|202070.3|201920.3|421
1613616300000|2021-02-18 02:45:00|202114.4|201964.4|202034.1|201884.1|202116.2|201966.2|202030.9|201880.9|391
1613616600000|2021-02-18 02:50:00|202034|201884|202002.5|201852.5|202054.7|201904.7|201940.7|201790.7|531
1613616900000|2021-02-18 02:55:00|201994.1|201844.1|201952.1|201802.1|201994.1|201844.1|201933.7|201783.7|492
1613617200000|2021-02-18 03:00:00|201950.9|201800.9|202002.7|201852.7|202030.1|201880.1|201914.6|201764.6|463
1613617500000|2021-02-18 03:05:00|202003.4|201853.4|202028.5|201878.5|202048.2|201898.2|201968.3|201818.3|501
1613617800000|2021-02-18 03:10:00|202031.2|201881.2|202132|201982|202140.2|201990.2|202021.6|201871.6|480
1613618100000|2021-02-18 03:15:00|202133|201983|202149.1|201999.1|202158|202008|202100.7|201950.7|477
1613618400000|2021-02-18 03:20:00|202151|202001|202239.7|202089.7|202261.3|202111.3|202143.9|201993.9|511
1613618700000|2021-02-18 03:25:00|202239.6|202089.6|202256|202106|202280.4|202130.4|202209.2|202059.2|552
1613619000000|2021-02-18 03:30:00|202261.4|202111.4|202519.3|202369.3|202519.3|202369.3|202255.9|202105.9|640
1613619300000|2021-02-18 03:35:00|202520.2|202370.2|202531|202381|202541.4|202391.4|202473.5|202323.5|562
1613619600000|2021-02-18 03:40:00|202531.2|202381.2|202468.2|202318.2|202541|202391|202460.2|202310.2|503
1613619900000|2021-02-18 03:45:00|202467.8|202317.8|202456.3|202306.3|202476.8|202326.8|202436.9|202286.9|462
1613620200000|2021-02-18 03:50:00|202453.9|202303.9|202468.3|202318.3|202490.6|202340.6|202452.3|202302.3|544
1613620500000|2021-02-18 03:55:00|202469.8|202319.8|202416.5|202266.5|202485.7|202335.7|202413|202263|416
1613620800000|2021-02-18 04:00:00|202417.8|202267.8|202411.6|202261.6|202461.7|202311.7|202404.4|202254.4|535
1613621100000|2021-02-18 04:05:00|202412|202262|202480.1|202330.1|202511.4|202361.4|202404.7|202254.7|557
1613621400000|2021-02-18 04:10:00|202478.6|202328.6|202471.8|202321.8|202519.6|202369.6|202447.4|202297.4|494
1613621700000|2021-02-18 04:15:00|202476.8|202326.8|202502.6|202352.6|202504.6|202354.6|202471.1|202321.1|452
1613622000000|2021-02-18 04:20:00|202503.4|202353.4|202388.3|202238.3|202509.8|202359.8|202374.8|202224.8|563
1613622300000|2021-02-18 04:25:00|202389.2|202239.2|202371.5|202221.5|202399.6|202249.6|202363.5|202213.5|415
1613622600000|2021-02-18 04:30:00|202372.2|202222.2|202324.4|202174.4|202372.4|202222.4|202300.4|202150.4|579
1613622900000|2021-02-18 04:35:00|202328.8|202178.8|202303|202153|202340.4|202190.4|202291.7|202141.7|489
1613623200000|2021-02-18 04:40:00|202306.9|202156.9|202324.2|202174.2|202341.4|202191.4|202299.2|202149.2|430
1613623500000|2021-02-18 04:45:00|202320.8|202170.8|202369.6|202219.6|202372.7|202222.7|202315.6|202165.6|527
1613623800000|2021-02-18 04:50:00|202373|202223|202358.3|202208.3|202373|202223|202341.6|202191.6|479
1613624100000|2021-02-18 04:55:00|202357.9|202207.9|202407.6|202257.6|202411.1|202261.1|202323.5|202173.5|450
1613624400000|2021-02-18 05:00:00|202402.6|202252.6|202370|202220|202448.8|202298.8|202365.2|202215.2|501
1613624700000|2021-02-18 05:05:00|202368.5|202218.5|202325.5|202175.5|202380.3|202230.3|202310.1|202160.1|436
1613625000000|2021-02-18 05:10:00|202327.1|202177.1|202331.1|202181.1|202335.3|202185.3|202305.5|202155.5|516
1613625300000|2021-02-18 05:15:00|202331.8|202181.8|202221.4|202071.4|202361.4|202211.4|202217.4|202067.4|534
1613625600000|2021-02-18 05:20:00|202220.2|202070.2|202234.7|202084.7|202257.9|202141.4|202190.8|202040.8|569
1613625900000|2021-02-18 05:25:00|202232.6|202082.6|202236.3|202086.3|202244.2|202094.2|202143.8|201993.8|498
1613626200000|2021-02-18 05:30:00|202236.2|202086.2|202201.6|202051.6|202248.7|202098.7|202163.4|202013.4|611
1613626500000|2021-02-18 05:35:00|202202.5|202052.5|202240.4|202090.4|202253.5|202103.5|202189.9|202039.9|472
1613626800000|2021-02-18 05:40:00|202238.8|202088.8|202251.6|202101.6|202279.2|202129.2|202229.2|202079.2|544
1613627100000|2021-02-18 05:45:00|202251.7|202101.7|202253.1|202103.1|202289.3|202139.3|202230.2|202080.2|566
1613627400000|2021-02-18 05:50:00|202252.7|202102.7|202321.5|202171.5|202346.3|202196.3|202243.3|202093.3|608
1613627700000|2021-02-18 05:55:00|202324.8|202174.8|202242.8|202092.8|202333.1|202183.1|202242.8|202092.8|570
1613628000000|2021-02-18 06:00:00|202242.7|202092.7|202215.4|202065.4|202292.6|202142.6|202176.6|202026.6|627
1613628300000|2021-02-18 06:05:00|202215.3|202065.3|202305.1|202155.1|202330.2|202180.2|202204.6|202054.6|598
1613628600000|2021-02-18 06:10:00|202303.3|202153.3|202355.3|202205.3|202368.4|202218.4|202303.3|202153.3|528
1613628900000|2021-02-18 06:15:00|202354.8|202204.8|202339.2|202189.2|202359.5|202209.5|202287.2|202137.2|507
1613629200000|2021-02-18 06:20:00|202339.1|202189.1|202289.1|202139.1|202355.9|202205.9|202280.3|202130.3|416
1613629500000|2021-02-18 06:25:00|202289.8|202139.8|202229.8|202079.8|202290.1|202140.1|202224|202074|453
1613629800000|2021-02-18 06:30:00|202230.5|202080.5|202272.5|202122.5|202282.5|202132.5|202211.8|202061.8|438
1613630100000|2021-02-18 06:35:00|202271|202121|202298.9|202148.9|202321.7|202171.7|202257.5|202107.5|477
1613630400000|2021-02-18 06:40:00|202304.4|202154.4|202334.7|202184.7|202381.1|202231.1|202295.7|202145.7|512
1613630700000|2021-02-18 06:45:00|202335.1|202185.1|202391.3|202241.3|202400.6|202250.6|202318.4|202168.4|552
1613631000000|2021-02-18 06:50:00|202390.4|202240.4|202428.8|202278.8|202431.3|202281.3|202349|202199|430
1613631300000|2021-02-18 06:55:00|202428.7|202278.7|202360.1|202210.1|202453.9|202303.9|202351.1|202201.1|539
1613631600000|2021-02-18 07:00:00|202361.1|202211.1|202347.1|202197.1|202449.7|202299.7|202333.3|202183.3|720
1613631900000|2021-02-18 07:05:00|202351.9|202201.9|202436.3|202286.3|202451.7|202301.7|202344|202194|674
1613632200000|2021-02-18 07:10:00|202436.5|202286.5|202611.2|202461.2|202617.7|202467.7|202427.4|202277.4|655
1613632500000|2021-02-18 07:15:00|202611.5|202461.5|202428.3|202278.3|202653.6|202503.6|202427.8|202277.8|690
1613632800000|2021-02-18 07:20:00|202428.5|202278.5|202394.2|202244.2|202545.1|202395.1|202390.9|202240.9|679
1613633100000|2021-02-18 07:25:00|202394.4|202244.4|202390.5|202240.5|202435.7|202285.7|202354.8|202204.8|622
1613633400000|2021-02-18 07:30:00|202392.5|202242.5|202488.5|202338.5|202595.3|202445.3|202380.4|202230.4|711
1613633700000|2021-02-18 07:35:00|202487|202337|202295.6|202145.6|202532.9|202382.9|202281.5|202131.5|684
1613634000000|2021-02-18 07:40:00|202296.1|202146.1|202346.9|202196.9|202462.5|202343.2|202292.8|202142.8|736
1613634300000|2021-02-18 07:45:00|202345.7|202195.7|202444.1|202294.1|202445.2|202295.2|202308.2|202158.2|776
1613634600000|2021-02-18 07:50:00|202444.6|202294.6|202363.4|202213.4|202447.3|202297.3|202315.5|202165.5|698
1613634900000|2021-02-18 07:55:00|202364.7|202214.7|202468.1|202318.1|202495.7|202345.7|202361.7|202211.7|732
1613635200000|2021-02-18 08:00:00|202477|202327|202385.3|202235.3|202569.3|202419.3|202351.6|202201.6|933
1613635500000|2021-02-18 08:05:00|202384.9|202234.9|202503.9|202353.9|202507.9|202357.9|202340.6|202190.6|945
1613635800000|2021-02-18 08:10:00|202504.3|202354.3|202313.8|202163.8|202504.5|202354.5|202313.2|202163.2|807
1613636100000|2021-02-18 08:15:00|202310.4|202160.4|202385.7|202235.7|202458.2|202308.2|202279.8|202129.8|734
1613636400000|2021-02-18 08:20:00|202385.3|202235.3|202338|202188|202431.9|202281.9|202306.4|202156.4|888
1613636700000|2021-02-18 08:25:00|202333.5|202183.5|202435.8|202285.8|202456.6|202306.6|202207.2|202057.2|783
1613637000000|2021-02-18 08:30:00|202439.1|202289.1|202022|201872|202449.4|202299.4|202020.2|201870.2|786
1613637300000|2021-02-18 08:35:00|202021.9|201871.9|202061.9|201911.9|202146.6|201996.6|201997.6|201847.6|809
1613637600000|2021-02-18 08:40:00|202061.7|201911.7|201888.9|201738.9|202061.7|201911.7|201874.9|201724.9|781
1613637900000|2021-02-18 08:45:00|201879.8|201729.8|201704|201554|201893.1|201743.1|201685.5|201535.5|878
1613638200000|2021-02-18 08:50:00|201706.4|201556.4|201640.5|201490.5|201739.2|201589.2|201569|201419|853
1613638500000|2021-02-18 08:55:00|201642.7|201492.7|201588.7|201438.7|201734.9|201584.9|201582.5|201432.5|882
1613638800000|2021-02-18 09:00:00|201589.4|201439.4|201593.7|201443.7|201655.8|201505.8|201541.9|201391.9|909
1613639100000|2021-02-18 09:05:00|201593.1|201443.1|201747.8|201597.8|201752.8|201602.8|201540.6|201390.6|751
1613639400000|2021-02-18 09:10:00|201747.5|201597.5|201846.3|201696.3|201911.1|201761.1|201728.4|201578.4|678
1613639700000|2021-02-18 09:15:00|201846.7|201696.7|201861.2|201711.2|201932.8|201782.8|201799.1|201649.1|738
1613640000000|2021-02-18 09:20:00|201863.7|201713.7|201801.6|201651.6|201894.3|201744.3|201773.5|201623.5|789
1613640300000|2021-02-18 09:25:00|201792.8|201642.8|201902|201752|201913.1|201763.1|201705.5|201555.5|802
1613640600000|2021-02-18 09:30:00|201902.4|201752.4|201910.6|201760.6|201919.2|201769.2|201772.9|201622.9|808
1613640900000|2021-02-18 09:35:00|201913.5|201763.5|201805.5|201655.5|201950.5|201800.5|201722.5|201572.5|830
1613641200000|2021-02-18 09:40:00|201807|201657|201619.9|201469.9|201808.1|201658.1|201563.2|201413.2|781
1613641500000|2021-02-18 09:45:00|201630.5|201480.5|201605.2|201455.2|201643.1|201493.1|201520.1|201370.1|812
1613641800000|2021-02-18 09:50:00|201605.8|201455.8|201664.3|201514.3|201772.9|201622.9|201605|201455|800
1613642100000|2021-02-18 09:55:00|201665.3|201515.3|201591.2|201441.2|201665.3|201515.3|201550.2|201400.2|789
1613642400000|2021-02-18 10:00:00|201607.3|201457.3|201707.1|201557.1|201717.6|201567.6|201578.5|201428.5|683
1613642700000|2021-02-18 10:05:00|201709.4|201559.4|201761|201611|201794.1|201644.1|201623.8|201473.8|730
1613643000000|2021-02-18 10:10:00|201767.2|201617.2|201736.6|201586.6|201776.7|201626.7|201699.2|201549.2|715
1613643300000|2021-02-18 10:15:00|201736.1|201586.1|201715.8|201565.8|201767|201617|201670|201520|718
1613643600000|2021-02-18 10:20:00|201715.5|201565.5|201824.6|201674.6|201830.9|201680.9|201693.3|201543.3|770
1613643900000|2021-02-18 10:25:00|201823.2|201673.2|201778.8|201628.8|201823.2|201673.2|201760.9|201610.9|751
1613644200000|2021-02-18 10:30:00|201778.4|201628.4|201921.6|201771.6|201926|201776|201775.1|201625.1|635
1613644500000|2021-02-18 10:35:00|201921.7|201771.7|201892.9|201742.9|201921.7|201771.7|201878.9|201728.9|668
1613644800000|2021-02-18 10:40:00|201893.4|201743.4|201998|201848|202039.2|201889.2|201876.1|201726.1|706
1613645100000|2021-02-18 10:45:00|201998.5|201848.5|202040.3|201890.3|202066.6|201916.6|201974|201824|757
1613645400000|2021-02-18 10:50:00|202038.5|201888.5|201860.6|201710.6|202052.6|201902.6|201810.1|201660.1|735
1613645700000|2021-02-18 10:55:00|201858|201708|201930|201780|201935.6|201785.6|201827.3|201677.3|750
1613646000000|2021-02-18 11:00:00|201929.6|201779.6|202038|201888|202059.9|201909.9|201929.6|201779.6|914
1613646300000|2021-02-18 11:05:00|202039.2|201889.2|201877.2|201727.2|202103|201953|201770|201620|826
1613646600000|2021-02-18 11:10:00|201877.9|201727.9|201783.7|201633.7|201901.8|201751.8|201765.3|201615.3|711
1613646900000|2021-02-18 11:15:00|201783.8|201633.8|201825.7|201675.7|201880|201730|201783.8|201633.8|747
1613647200000|2021-02-18 11:20:00|201826.2|201676.2|201781.6|201631.6|201845.8|201695.8|201714.4|201564.4|743
1613647500000|2021-02-18 11:25:00|201778.1|201628.1|201709.2|201559.2|201818.1|201668.1|201683.1|201533.1|735
1613647800000|2021-02-18 11:30:00|201712.5|201562.5|201827|201677|201844.3|201694.3|201680.8|201530.8|699
1613648100000|2021-02-18 11:35:00|201826.8|201676.8|201918.9|201768.9|201927.7|201777.7|201826.8|201676.8|665
1613648400000|2021-02-18 11:40:00|201918.7|201768.7|201844.8|201694.8|201960.2|201810.2|201836.4|201686.4|590
1613648700000|2021-02-18 11:45:00|201840.6|201690.6|201881.4|201731.4|201979.3|201829.3|201769.9|201619.9|720
1613649000000|2021-02-18 11:50:00|201882.3|201732.3|201838|201688|201894.8|201744.8|201802.2|201652.2|781
1613649300000|2021-02-18 11:55:00|201839.1|201689.1|201770.2|201620.2|201857.1|201718|201748|201598|787
1613649600000|2021-02-18 12:00:00|201775.1|201625.1|201937.2|201787.2|201978.2|201828.2|201723.4|201594.9|839
1613649900000|2021-02-18 12:05:00|201956.2|201806.2|201961|201811|202002.2|201852.2|201925.3|201775.3|755
1613650200000|2021-02-18 12:10:00|201960.8|201810.8|202165.7|202015.7|202172.2|202022.2|201904.5|201754.5|682
1613650500000|2021-02-18 12:15:00|202166.5|202016.5|202208.8|202058.8|202215.3|202065.3|202059.4|201909.4|730
1613650800000|2021-02-18 12:20:00|202207.9|202057.9|202155|202005|202232.5|202082.5|202056.5|201906.5|875
1613651100000|2021-02-18 12:25:00|202155.1|202005.1|202030.6|201880.6|202181.5|202031.5|201979.4|201829.4|690
1613651400000|2021-02-18 12:30:00|202029.1|201879.1|201833.7|201683.7|202094.7|201977.1|201809.5|201660.7|704
1613651700000|2021-02-18 12:35:00|201834.6|201684.6|201820.5|201670.5|201859.7|201710.8|201726.2|201595.6|674
1613652000000|2021-02-18 12:40:00|201825.8|201675.8|201692.2|201542.2|201850.6|201700.6|201676.3|201526.3|731
1613652300000|2021-02-18 12:45:00|201691.1|201541.1|201638.5|201488.5|201831.1|201681.1|201617.6|201467.6|807
1613652600000|2021-02-18 12:50:00|201638.2|201488.2|201791.3|201641.3|201817.4|201667.4|201619.9|201469.9|796
1613652900000|2021-02-18 12:55:00|201790.4|201640.4|201877.6|201727.6|201967.7|201817.7|201777.8|201627.8|750
1613653200000|2021-02-18 13:00:00|201878.2|201728.2|201917.8|201767.8|202054.3|201904.3|201853.1|201703.1|880
1613653500000|2021-02-18 13:05:00|201915.9|201765.9|201929.9|201779.9|201942|201792|201780.5|201630.5|848
1613653800000|2021-02-18 13:10:00|201942|201792|201895.1|201745.1|202082.9|201932.9|201814.1|201664.1|900
1613654100000|2021-02-18 13:15:00|201894.6|201744.6|202118.5|201968.5|202119.8|201983.2|201853.7|201703.7|877
1613654400000|2021-02-18 13:20:00|202118.6|201968.6|202196.2|202046.2|202327.1|202177.1|202116.7|201966.7|847
1613654700000|2021-02-18 13:25:00|202194.9|202044.9|202298.6|202148.6|202322.7|202172.7|202143.5|202039.4|833
1613655000000|2021-02-18 13:30:00|202304.5|202154.5|202398.6|202248.6|202475.5|202325.5|202277.1|202127.1|890
1613655300000|2021-02-18 13:35:00|202399.2|202249.2|202527|202377|202671.3|202574.4|202323.2|202173.2|967
1613655600000|2021-02-18 13:40:00|202525.2|202375.2|202530.4|202380.4|202569.7|202419.7|202381.9|202254.8|916
1613655900000|2021-02-18 13:45:00|202529.1|202379.1|202752.4|202602.4|202760|202610|202528.1|202378.1|895
1613656200000|2021-02-18 13:50:00|202751.7|202601.7|202690.8|202540.8|202789.9|202639.9|202605.7|202455.7|970
1613656500000|2021-02-18 13:55:00|202690.5|202540.5|202607.6|202457.6|202692.2|202542.2|202580.9|202430.9|867
1613656800000|2021-02-18 14:00:00|202607.8|202457.8|202858.6|202708.6|202860.6|202710.6|202587.7|202437.7|937
1613657100000|2021-02-18 14:05:00|202857.2|202707.2|202831.1|202681.1|202896.9|202776.8|202631.8|202481.8|961
1613657400000|2021-02-18 14:10:00|202832.4|202682.4|202959.2|202809.2|203058.9|202908.9|202823.2|202673.2|992
1613657700000|2021-02-18 14:15:00|202960.7|202810.7|203000|202850|203043.9|202893.9|202777.9|202627.9|881
1613658000000|2021-02-18 14:20:00|202999.5|202849.5|203175.4|203025.4|203243.5|203093.5|202952|202802|758
1613658300000|2021-02-18 14:25:00|203176.2|203026.2|203100.4|202950.4|203177.2|203038.7|202968.5|202818.5|728
1613658600000|2021-02-18 14:30:00|203101.3|202951.3|203415.2|203265.2|203462|203312|202923.4|202798.4|830
1613658900000|2021-02-18 14:35:00|203394.6|203244.6|203547.4|203397.4|203553.8|203403.8|203141.9|202991.9|805
1613659200000|2021-02-18 14:40:00|203551.7|203401.7|203318.4|203168.4|203686.1|203536.1|203300.8|203150.8|833
1613659500000|2021-02-18 14:45:00|203336|203186|203529.3|203379.3|203537.2|203387.2|203298.3|203148.3|822
1613659800000|2021-02-18 14:50:00|203524.7|203374.7|203795.7|203645.7|203796.8|203698.9|203482.4|203332.4|932
1613660100000|2021-02-18 14:55:00|203795.5|203645.5|203769.2|203619.2|203839.4|203689.4|203579.9|203429.9|1025
1613660400000|2021-02-18 15:00:00|203768|203618|203817.5|203667.5|203843.5|203715.3|203648.9|203510.9|1072
1613660700000|2021-02-18 15:05:00|203813.9|203663.9|204310.4|204160.4|204344.2|204194.2|203789.5|203655.6|1095
1613661000000|2021-02-18 15:10:00|204298.4|204148.4|204161|204011|204302.9|204152.9|203959.3|203809.3|1119
1613661300000|2021-02-18 15:15:00|204161.4|204011.4|204340.5|204190.5|204531.7|204418.5|204161.4|204011.4|1075
1613661600000|2021-02-18 15:20:00|204340.4|204190.4|204503|204353|204603.1|204466.1|204336.8|204186.8|1086
1613661900000|2021-02-18 15:25:00|204503.3|204353.3|204628.1|204478.1|204664.7|204550.2|204466.9|204316.9|1102
1613662200000|2021-02-18 15:30:00|204627.6|204477.6|204770|204620|204794.1|204644.1|204627.6|204477.6|1093
1613662500000|2021-02-18 15:35:00|204777.6|204627.6|204443.6|204293.6|204818.2|204668.2|204422.7|204272.7|1040
1613662800000|2021-02-18 15:40:00|204448.4|204298.4|204372.3|204222.3|204572|204479.6|204207.1|204065.3|1043
1613663100000|2021-02-18 15:45:00|204371.4|204221.4|204238.4|204088.4|204467.9|204317.9|204152.8|204048|1065
1613663400000|2021-02-18 15:50:00|204236.4|204086.4|204310.2|204160.2|204501|204357.3|204156.5|204006.5|999
1613663700000|2021-02-18 15:55:00|204309.7|204159.7|204520.1|204370.1|204569|204430|204305.8|204159.7|1043
1613664000000|2021-02-18 16:00:00|204530.4|204380.4|204233.2|204083.2|204547.9|204431.9|204233.2|204083.2|1015
1613664300000|2021-02-18 16:05:00|204228.2|204078.2|204544.2|204394.2|204574.4|204424.4|204210.1|204060.1|915
1613664600000|2021-02-18 16:10:00|204543.1|204393.1|204410.7|204260.7|204555.9|204439.8|204408.4|204258.4|892
1613664900000|2021-02-18 16:15:00|204412.8|204262.8|204125.9|203975.9|204435.4|204285.4|204118.3|203975.3|962
1613665200000|2021-02-18 16:20:00|204126.2|203976.2|204210.3|204060.3|204218.7|204068.7|204019|203888|918
1613665500000|2021-02-18 16:25:00|204209.1|204059.1|204272.7|204122.7|204284.2|204163.1|204038.6|203942.1|910
1613665800000|2021-02-18 16:30:00|204281.8|204131.8|204329.8|204179.8|204408.8|204258.8|204281.8|204131.8|997
1613666100000|2021-02-18 16:35:00|204334.8|204184.8|204337.7|204187.7|204353.1|204203.1|204218.9|204089.7|1001
1613666400000|2021-02-18 16:40:00|204331.9|204181.9|204471.2|204321.2|204558|204418.1|204326.4|204176.4|886
1613666700000|2021-02-18 16:45:00|204474.8|204324.8|204459|204309|204563.9|204413.9|204418.1|204280.7|924
1613667000000|2021-02-18 16:50:00|204459.3|204309.3|204467.8|204317.8|204467.8|204317.8|204333.5|204197.7|850
1613667300000|2021-02-18 16:55:00|204464.9|204314.9|204473.2|204323.2|204542.2|204412.6|204390.7|204256.2|864
1613667600000|2021-02-18 17:00:00|204473.3|204323.3|204411.1|204261.1|204567.8|204454.2|204385.7|204256.8|862
1613667900000|2021-02-18 17:05:00|204417.3|204267.3|204453.2|204303.2|204521.5|204413.6|204354.8|204204.8|849
1613668200000|2021-02-18 17:10:00|204453.1|204303.1|204368.6|204218.6|204467.8|204317.8|204268.3|204158.3|754
1613668500000|2021-02-18 17:15:00|204369.8|204219.8|204231.8|204081.8|204388|204281.2|204231.5|204081.5|777
1613668800000|2021-02-18 17:20:00|204233.9|204083.9|204221.5|204071.5|204287.4|204137.4|204117.4|204028.1|847
1613669100000|2021-02-18 17:25:00|204222.1|204072.1|204280.1|204230.1|204350.5|204253|204159.2|204060.8|843
1613669400000|2021-02-18 17:30:00|204290.7|204240.7|204375|204225|204426.5|204327.7|204258.8|204150.1|783
1613669700000|2021-02-18 17:35:00|204373.2|204223.2|204399.1|204249.1|204468.8|204318.8|204312.6|204189.1|835
1613670000000|2021-02-18 17:40:00|204398.9|204248.9|204242|204192|204446.5|204343.7|204240.4|204136|766
1613670300000|2021-02-18 17:45:00|204243.3|204193.3|204234.6|204084.6|204304.3|204196.3|204133.5|203983.5|889
1613670600000|2021-02-18 17:50:00|204236.7|204086.7|204200|204150|204276.8|204188.4|204194.6|204083.9|816
1613670900000|2021-02-18 17:55:00|204199.5|204149.5|204160.3|204010.3|204260|204152.4|204092.8|203944.8|831
1613671200000|2021-02-18 18:00:00|204162.6|204012.6|204083.4|203933.4|204175.5|204025.5|203994.2|203876|768
1613671500000|2021-02-18 18:05:00|204082.6|203932.6|204133.1|203983.1|204133.1|204015.2|203997.7|203885|697
1613671800000|2021-02-18 18:10:00|204132.5|203982.5|204193|204043|204235.9|204122.8|204124.4|203974.4|770
1613672100000|2021-02-18 18:15:00|204196.5|204046.5|204165.8|204015.8|204220.5|204116.7|204148.7|203998.7|651
1613672400000|2021-02-18 18:20:00|204166.8|204016.8|204079.9|203929.9|204168.2|204066.9|203990|203880.8|806
1613672700000|2021-02-18 18:25:00|204079.6|203929.6|203985|203835|204106|203979|203983.8|203833.8|789
1613673000000|2021-02-18 18:30:00|203987.1|203837.1|203848.6|203698.6|203989.6|203877.7|203844.4|203694.4|758
1613673300000|2021-02-18 18:35:00|203848.9|203698.9|203680.1|203530.1|203898.4|203776|203651.5|203501.5|805
1613673600000|2021-02-18 18:40:00|203678.9|203528.9|203752.2|203602.2|203799|203670.5|203677.6|203527.6|851
1613673900000|2021-02-18 18:45:00|203752.8|203602.8|203818.7|203668.7|203844.5|203694.5|203697.4|203547.4|794
1613674200000|2021-02-18 18:50:00|203819.2|203669.2|203783.9|203633.9|203847.1|203702.1|203647.8|203497.8|783
1613674500000|2021-02-18 18:55:00|203800.5|203650.5|203876.2|203726.2|203907.2|203757.2|203741.1|203608.7|799
1613674800000|2021-02-18 19:00:00|203876.5|203726.5|203752.7|203602.7|203934.5|203784.5|203732.2|203582.2|860
1613675100000|2021-02-18 19:05:00|203749.9|203599.9|203719.6|203569.6|203769.5|203661.2|203672.1|203562.8|828
1613675400000|2021-02-18 19:10:00|203718.6|203568.6|203661.8|203511.8|203722.1|203623.6|203623.7|203473.7|858
1613675700000|2021-02-18 19:15:00|203661.7|203511.7|203742.5|203592.5|203744.5|203594.5|203602.4|203505.7|738
1613676000000|2021-02-18 19:20:00|203742.9|203592.9|203803.3|203653.3|203874.2|203759.9|203703.4|203592.9|641
1613676300000|2021-02-18 19:25:00|203804.1|203654.1|203627.8|203477.8|203832.1|203704.6|203549.6|203472.6|687
1613676600000|2021-02-18 19:30:00|203627.7|203477.7|203572.4|203422.4|203635.5|203528.9|203542.8|203397.6|738
1613676900000|2021-02-18 19:35:00|203572.6|203422.6|203471.7|203321.7|203588.5|203438.5|203438.8|203316.6|854
1613677200000|2021-02-18 19:40:00|203470.3|203320.3|203531.5|203381.5|203549.9|203469.9|203404.9|203296.8|748
1613677500000|2021-02-18 19:45:00|203532.2|203382.2|203463.1|203313.1|203532.2|203401.9|203375.1|203270.6|737
1613677800000|2021-02-18 19:50:00|203462.9|203312.9|203511.2|203361.2|203544.4|203438.1|203413.7|203302.8|688
1613678100000|2021-02-18 19:55:00|203510.4|203360.4|203384.3|203234.3|203510.7|203415.5|203316.4|203221.8|727
1613678400000|2021-02-18 20:00:00|203389.4|203239.4|203432.7|203282.7|203475.4|203375.5|203385|203235|710
1613678700000|2021-02-18 20:05:00|203432.2|203282.2|203400.5|203250.5|203434.6|203284.6|203387.6|203237.6|703
1613679000000|2021-02-18 20:10:00|203400.9|203250.9|203377.4|203227.4|203430.2|203302|203343.6|203218.4|865
1613679300000|2021-02-18 20:15:00|203377.1|203227.1|203376.7|203226.7|203402.3|203283.3|203324|203211.9|661
1613679600000|2021-02-18 20:20:00|203376.6|203226.6|203483.9|203333.9|203526.8|203376.8|203376.5|203226.5|668
1613679900000|2021-02-18 20:25:00|203486.2|203336.2|203447.7|203297.7|203508.8|203358.8|203437.5|203287.5|823
1613680200000|2021-02-18 20:30:00|203449.6|203299.6|203338.9|203188.9|203451.5|203301.5|203337.8|203187.8|823
1613680500000|2021-02-18 20:35:00|203344|203194|203303.3|203153.3|203344|203194|203293.1|203143.1|946
1613680800000|2021-02-18 20:40:00|203302.5|203152.5|203261.4|203111.4|203305.7|203155.7|203137.3|202987.3|901
1613681100000|2021-02-18 20:45:00|203264.8|203114.8|203404|203254|203408.3|203258.3|203210.7|203102.3|791
1613681400000|2021-02-18 20:50:00|203390.6|203240.6|203333.4|203183.4|203472.7|203370.2|203319.4|203169.4|701
1613681700000|2021-02-18 20:55:00|203334.2|203184.2|203340.2|203190.2|203352.8|203244.7|203205.1|203055.1|934
1613682000000|2021-02-18 21:00:00|203339.4|203189.4|203229.4|203079.4|203339.4|203189.4|203205.5|203055.5|568
1613682300000|2021-02-18 21:05:00|203224.9|203074.9|203155.7|203005.7|203249.4|203099.4|203143.9|202993.9|553
1613682600000|2021-02-18 21:10:00|203155.3|203005.3|203160.1|203010.1|203186|203036|203133.1|202983.1|597
1613682900000|2021-02-18 21:15:00|203161.1|203011.1|203154.3|203004.3|203225|203075|203147.1|202997.1|436
1613683200000|2021-02-18 21:20:00|203153.5|203003.5|203087.2|202937.2|203167|203017|203086.2|202936.2|357
1613683500000|2021-02-18 21:25:00|203088.4|202938.4|203056.9|202906.9|203123.1|202973.1|203044.7|202894.7|443
1613683800000|2021-02-18 21:30:00|203057.8|202907.8|203037.7|202887.7|203064.8|202914.8|203019.2|202869.2|486
1613684100000|2021-02-18 21:35:00|203035.4|202885.4|203020.9|202870.9|203052|202902|203014.3|202864.3|461
1613684400000|2021-02-18 21:40:00|203011.5|202861.5|203036.1|202886.1|203052.4|202902.4|202993.7|202843.7|408
1613684700000|2021-02-18 21:45:00|203028.8|202878.8|203013.9|202863.9|203049.8|202899.8|202999.9|202849.9|447
1613685000000|2021-02-18 21:50:00|203005.4|202855.4|203050|202900|203095.5|202945.5|202997.9|202847.9|426
1613685300000|2021-02-18 21:55:00|203048.5|202898.5|203053.1|202903.1|203073.1|202923.1|203013.5|202863.5|360
1613685600000|2021-02-18 22:00:00|203211.7|202892.7|203251.5|202932.5|203282.7|202963.7|203211.7|202892.7|45
1613685900000|2021-02-18 22:05:00|203255.5|202936.5|203250.1|202948.5|203284.1|203057.3|203135|202869.7|145
1613686200000|2021-02-18 22:10:00|203258.8|202940|203170.5|203020.5|203289.6|203051.5|203170.5|202897.3|179
1613686500000|2021-02-18 22:15:00|203262.8|202943.8|203242.1|202923.1|203283.8|203061.5|203166.4|202897.3|102
1613686800000|2021-02-18 22:20:00|203241.5|202922.5|203162.1|202909.4|203259.5|203031|203071.1|202785.2|302
1613687100000|2021-02-18 22:25:00|203168|202906.8|203132.3|202813.3|203196.8|202960.2|203027.5|202708.5|144
1613687400000|2021-02-18 22:30:00|203127.8|202808.8|203088.9|202938.9|203193.1|202963|203036|202790.1|198
1613687700000|2021-02-18 22:35:00|203088.7|202938.7|203064|202914|203174.4|202950.4|203057.1|202838|141
1613688000000|2021-02-18 22:40:00|203071.7|202921.7|203150|202894.9|203193.1|202966.6|203057.2|202845.2|157
1613688300000|2021-02-18 22:45:00|203177.1|202908.1|203163|202882|203185.2|202985.3|203063.3|202855.5|234
1613688600000|2021-02-18 22:50:00|203159.2|202891.4|203087.7|202937.7|203182.9|203000.8|203054.4|202830|192
1613688900000|2021-02-18 22:55:00|203096.6|202946.6|203088.4|202938.4|203181.9|202961.9|203055.3|202870|191
1613689200000|2021-02-18 23:00:00|203175.5|202856.5|203171.9|203021.9|203204.2|203054.2|203078.5|202856.5|470
1613689500000|2021-02-18 23:05:00|203177|203027|203151.8|203001.8|203186.5|203036.5|203100.8|202950.8|422
1613689800000|2021-02-18 23:10:00|203150.4|203000.4|203150.9|203000.9|203159.9|203009.9|203131.1|202981.1|363
1613690100000|2021-02-18 23:15:00|203147.9|202997.9|203152.6|203002.6|203176.5|203026.5|203135.1|202985.1|335
1613690400000|2021-02-18 23:20:00|203152.8|203002.8|203117.6|202967.6|203154.6|203004.6|203063.3|202913.3|378
1613690700000|2021-02-18 23:25:00|203114.4|202964.4|203194.7|203044.7|203200.9|203050.9|203106.9|202956.9|357
1613691000000|2021-02-18 23:30:00|203194.3|203044.3|203191.7|203041.7|203214.3|203064.3|203166|203016|293
1613691300000|2021-02-18 23:35:00|203191.8|203041.8|203193.1|203043.1|203196.6|203046.6|203184.6|203034.6|276
1613691600000|2021-02-18 23:40:00|203193.3|203043.3|203208.6|203058.6|203224.7|203074.7|203185.1|203035.1|410
1613691900000|2021-02-18 23:45:00|203209.6|203059.6|203179.4|203029.4|203212.5|203062.5|203174.7|203024.7|486
1613692200000|2021-02-18 23:50:00|203177.5|203027.5|203182.3|203032.3|203198.5|203048.5|203166.9|203016.9|412
1613692500000|2021-02-18 23:55:00|203182.8|203032.8|203171.1|203021.1|203203.6|203053.6|203164.8|203014.8|475
1613692800000|2021-02-19 00:00:00|203175|203025|203175.5|203025.5|203191.9|203041.9|203153.4|203003.4|484
1613693100000|2021-02-19 00:05:00|203174.1|203024.1|203138.8|202988.8|203174.1|203024.1|203108.5|202958.5|547
1613693400000|2021-02-19 00:10:00|203138|202988|203189|203039|203198|203048|203138|202988|515
1613693700000|2021-02-19 00:15:00|203189.8|203039.8|203132.3|202982.3|203191.2|203041.2|203126.2|202976.2|405
1613694000000|2021-02-19 00:20:00|203128.1|202978.1|203146.3|202996.3|203157.4|203007.4|203107.3|202957.3|445
1613694300000|2021-02-19 00:25:00|203147|202997|203197.3|203047.3|203209.3|203059.3|203145.8|202995.8|502
1613694600000|2021-02-19 00:30:00|203198.1|203048.1|203184.2|203034.2|203198.1|203048.1|203155.6|203005.6|448
1613694900000|2021-02-19 00:35:00|203185.1|203035.1|203182.4|203032.4|203207.9|203057.9|203169.8|203019.8|452
1613695200000|2021-02-19 00:40:00|203182.7|203032.7|203152.4|203002.4|203211.1|203061.1|203144.8|202994.8|443
1613695500000|2021-02-19 00:45:00|203151|203001|203132.1|202982.1|203163.7|203013.7|203131.4|202981.4|307
1613695800000|2021-02-19 00:50:00|203134|202984|203125.3|202975.3|203148.9|202998.9|203119.4|202969.4|382
1613696100000|2021-02-19 00:55:00|203123.2|202973.2|203034|202884|203141.7|202991.7|203030.7|202880.7|501
1613696400000|2021-02-19 01:00:00|203035.5|202885.5|203047|202897|203096.4|202946.4|202980.2|202830.2|617
1613696700000|2021-02-19 01:05:00|203048|202898|203131.7|202981.7|203166.9|203016.9|203036.1|202886.1|654
1613697000000|2021-02-19 01:10:00|203132.2|202982.2|203202.3|203052.3|203215.1|203065.1|203126.4|202976.4|662
1613697300000|2021-02-19 01:15:00|203194.8|203044.8|203086.7|202936.7|203219.2|203069.2|203084.5|202934.5|612
1613697600000|2021-02-19 01:20:00|203088.1|202938.1|203159.6|203009.6|203160.9|203010.9|203084.4|202934.4|589
1613697900000|2021-02-19 01:25:00|203158.3|203008.3|203244.7|203094.7|203250.8|203100.8|203098|202948|624
1613698200000|2021-02-19 01:30:00|203244.6|203094.6|203439.5|203289.5|203457.2|203307.2|203235.3|203085.3|766
1613698500000|2021-02-19 01:35:00|203440.9|203290.9|203379.6|203229.6|203488.3|203338.3|203353.2|203203.2|683
1613698800000|2021-02-19 01:40:00|203379.8|203229.8|203445.3|203295.3|203460.6|203310.6|203378.3|203228.3|652
1613699100000|2021-02-19 01:45:00|203450.3|203300.3|203387.7|203237.7|203461.4|203311.4|203385.9|203235.9|693
1613699400000|2021-02-19 01:50:00|203389.2|203239.2|203306.5|203156.5|203395.3|203245.3|203291.8|203141.8|607
1613699700000|2021-02-19 01:55:00|203304.3|203154.3|203324.9|203174.9|203326.9|203176.9|203286.3|203136.3|539
1613700000000|2021-02-19 02:00:00|203323.6|203173.6|203403.5|203253.5|203406.4|203256.4|203304.7|203154.7|623
1613700300000|2021-02-19 02:05:00|203402.2|203252.2|203414|203264|203449.3|203299.3|203384.2|203234.2|648
1613700600000|2021-02-19 02:10:00|203414.8|203264.8|203474.2|203324.2|203479.3|203329.3|203409|203259|550
1613700900000|2021-02-19 02:15:00|203474|203324|203735.4|203585.4|203742.9|203592.9|203469.6|203319.6|682
1613701200000|2021-02-19 02:20:00|203736.4|203586.4|203738.6|203588.6|203744.2|203594.2|203699.3|203549.3|641
1613701500000|2021-02-19 02:25:00|203738.5|203588.5|203611.3|203461.3|203738.5|203588.5|203610.4|203460.4|644
1613701800000|2021-02-19 02:30:00|203610.4|203460.4|203646.8|203496.8|203704.3|203554.3|203610.4|203460.4|627
1613702100000|2021-02-19 02:35:00|203646.6|203496.6|203686.5|203536.5|203692.7|203542.7|203563.6|203413.6|738
1613702400000|2021-02-19 02:40:00|203686.2|203536.2|203602.8|203452.8|203705.6|203555.6|203568.4|203418.4|671
1613702700000|2021-02-19 02:45:00|203602.7|203452.7|203656|203506|203656|203506|203554|203404|605
1613703000000|2021-02-19 02:50:00|203656.9|203506.9|203727.1|203577.1|203730.6|203580.6|203649.1|203499.1|527
1613703300000|2021-02-19 02:55:00|203728.5|203578.5|203718.4|203568.4|203728.8|203578.8|203650.8|203500.8|738
1613703600000|2021-02-19 03:00:00|203717.2|203567.2|203717|203567|203755.1|203605.1|203707.4|203557.4|562
1613703900000|2021-02-19 03:05:00|203717.2|203567.2|203705.5|203555.5|203719.7|203569.7|203675.8|203525.8|449
1613704200000|2021-02-19 03:10:00|203704.1|203554.1|203706.1|203556.1|203740.9|203590.9|203702.5|203552.5|463
1613704500000|2021-02-19 03:15:00|203706.8|203556.8|203710.1|203560.1|203719.3|203569.3|203701.1|203551.1|353
1613704800000|2021-02-19 03:20:00|203710.2|203560.2|203750.9|203600.9|203771.1|203621.1|203666.9|203516.9|550
1613705100000|2021-02-19 03:25:00|203750.5|203600.5|203704.6|203554.6|203752.2|203602.2|203688.7|203538.7|499
1613705400000|2021-02-19 03:30:00|203704.1|203554.1|203711.7|203561.7|203745.6|203595.6|203698.1|203548.1|452
1613705700000|2021-02-19 03:35:00|203712.1|203562.1|203736.8|203586.8|203741.1|203591.1|203684.1|203534.1|445
1613706000000|2021-02-19 03:40:00|203736.2|203586.2|203737.8|203587.8|203764.2|203614.2|203710.4|203560.4|387
1613706300000|2021-02-19 03:45:00|203737.7|203587.7|203758.6|203608.6|203773.7|203623.7|203729.6|203579.6|398
1613706600000|2021-02-19 03:50:00|203756.8|203606.8|203767|203617|203802.6|203652.6|203748|203598|446
1613706900000|2021-02-19 03:55:00|203773.8|203623.8|203789.2|203639.2|203796.4|203646.4|203736.4|203586.4|432
1613707200000|2021-02-19 04:00:00|203788.9|203638.9|203771.5|203621.5|203807.7|203657.7|203760.9|203610.9|420
1613707500000|2021-02-19 04:05:00|203772.1|203622.1|203738.7|203588.7|203780.8|203630.8|203735.2|203585.2|386
1613707800000|2021-02-19 04:10:00|203736.6|203586.6|203657.4|203507.4|203749.4|203599.4|203644.4|203494.4|469
1613708100000|2021-02-19 04:15:00|203660.3|203510.3|203654.8|203504.8|203662.7|203512.7|203621.3|203471.3|450
1613708400000|2021-02-19 04:20:00|203652.5|203502.5|203678.7|203528.7|203694.1|203544.1|203650.3|203500.3|450
1613708700000|2021-02-19 04:25:00|203678.6|203528.6|203641.7|203491.7|203687.3|203537.3|203635.6|203485.6|410
1613709000000|2021-02-19 04:30:00|203644|203494|203645.7|203495.7|203663.9|203513.9|203616.9|203466.9|434
1613709300000|2021-02-19 04:35:00|203646.1|203496.1|203641.2|203491.2|203646.1|203496.1|203595.9|203445.9|431
1613709600000|2021-02-19 04:40:00|203641.9|203491.9|203612.3|203462.3|203647.7|203497.7|203607|203457|376
1613709900000|2021-02-19 04:45:00|203612.2|203462.2|203585.3|203435.3|203622.9|203472.9|203565.5|203415.5|433
1613710200000|2021-02-19 04:50:00|203584|203434|203619.7|203469.7|203626.1|203476.1|203581.5|203431.5|379
1613710500000|2021-02-19 04:55:00|203619.8|203469.8|203575.1|203425.1|203647.6|203497.6|203551.5|203401.5|417
1613710800000|2021-02-19 05:00:00|203575.2|203425.2|203635.6|203485.6|203641.9|203491.9|203557.2|203407.2|498
1613711100000|2021-02-19 05:05:00|203634.5|203484.5|203613|203463|203658.9|203508.9|203588.1|203438.1|494
1613711400000|2021-02-19 05:10:00|203612.7|203462.7|203530.3|203380.3|203612.7|203462.7|203526.8|203376.8|520
1613711700000|2021-02-19 05:15:00|203528|203378|203528.9|203378.9|203563|203413|203505.3|203355.3|417
1613712000000|2021-02-19 05:20:00|203529.2|203379.2|203513.4|203363.4|203533.6|203383.6|203503.9|203353.9|446
1613712300000|2021-02-19 05:25:00|203511|203361|203513.6|203363.6|203539.8|203389.8|203505.1|203355.1|549
1613712600000|2021-02-19 05:30:00|203515.1|203365.1|203447.7|203297.7|203533.2|203383.2|203446.1|203296.1|511
1613712900000|2021-02-19 05:35:00|203448.1|203298.1|203401.5|203251.5|203476.3|203326.3|203384.9|203234.9|539
1613713200000|2021-02-19 05:40:00|203400.6|203250.6|203403.6|203253.6|203429.2|203279.2|203398|203248|534
1613713500000|2021-02-19 05:45:00|203403.8|203253.8|203423.4|203273.4|203436.1|203335.9|203372|203251.8|506
1613713800000|2021-02-19 05:50:00|203424.9|203274.9|203357.9|203207.9|203426|203283|203331.4|203199.6|456
1613714100000|2021-02-19 05:55:00|203358.1|203208.1|203353.3|203203.3|203373.7|203223.7|203330.5|203180.5|570
1613714400000|2021-02-19 06:00:00|203354.9|203204.9|203255|203105|203359.7|203209.7|203244.3|203094.3|636
1613714700000|2021-02-19 06:05:00|203255.4|203105.4|203240.9|203090.9|203268.8|203118.8|203228.7|203078.7|485
1613715000000|2021-02-19 06:10:00|203238.7|203088.7|203236|203086|203257.1|203124.2|203174.2|203069.5|515
1613715300000|2021-02-19 06:15:00|203233.9|203083.9|203092.8|202942.8|203245.2|203095.2|203085.5|202935.5|610
1613715600000|2021-02-19 06:20:00|203092.2|202942.2|203117.7|202967.7|203121.2|202971.2|203060.5|202910.5|526
1613715900000|2021-02-19 06:25:00|203120|202970|203263.7|203113.7|203274.8|203124.8|203111.3|202961.3|531
1613716200000|2021-02-19 06:30:00|203263.2|203113.2|203231.9|203081.9|203263.2|203113.2|203221.8|203071.8|546
1613716500000|2021-02-19 06:35:00|203234.7|203084.7|203275.3|203125.3|203314.3|203164.3|203225.5|203075.5|496
1613716800000|2021-02-19 06:40:00|203273.6|203123.6|203343.8|203193.8|203393.9|203243.9|203272.5|203122.5|547
1613717100000|2021-02-19 06:45:00|203343.9|203193.9|203341.6|203191.6|203346.7|203196.7|203270.3|203120.3|522
1613717400000|2021-02-19 06:50:00|203340.5|203190.5|203349.2|203199.2|203402.6|203252.6|203327.1|203177.1|481
1613717700000|2021-02-19 06:55:00|203351.9|203201.9|203268.5|203118.5|203351.9|203201.9|203260|203110|514
1613718000000|2021-02-19 07:00:00|203266.6|203116.6|203394.7|203244.7|203434.5|203284.5|203264.5|203114.5|699
1613718300000|2021-02-19 07:05:00|203397.4|203247.4|203460.2|203310.2|203482.2|203332.2|203325.4|203175.4|701
1613718600000|2021-02-19 07:10:00|203460.7|203310.7|203322.6|203172.6|203486.3|203336.3|203319|203169|684
1613718900000|2021-02-19 07:15:00|203322|203172|203247.2|203097.2|203360.5|203210.5|203203.3|203053.3|753
1613719200000|2021-02-19 07:20:00|203247.5|203097.5|203292.4|203142.4|203340.2|203190.2|203214.2|203064.2|681
1613719500000|2021-02-19 07:25:00|203291.6|203141.6|203298.1|203148.1|203360.9|203210.9|203254.5|203104.5|646
1613719800000|2021-02-19 07:30:00|203297.3|203147.3|203395.9|203245.9|203452.2|203302.2|203284|203134|751
1613720100000|2021-02-19 07:35:00|203395.7|203245.7|203460.7|203310.7|203489.1|203339.1|203367.7|203217.7|666
1613720400000|2021-02-19 07:40:00|203459.2|203309.2|203417.9|203267.9|203527.7|203377.7|203358.4|203208.4|721
1613720700000|2021-02-19 07:45:00|203428|203278|203439|203289|203446.1|203296.1|203395.1|203245.1|668
1613721000000|2021-02-19 07:50:00|203438.9|203288.9|203209.1|203059.1|203442.5|203292.5|203206.9|203056.9|664
1613721300000|2021-02-19 07:55:00|203209.9|203059.9|203311.4|203161.4|203322.4|203172.4|203204|203054|714
1613721600000|2021-02-19 08:00:00|203311.8|203161.8|203260.8|203110.8|203315.9|203165.9|203045.7|202895.7|983
1613721900000|2021-02-19 08:05:00|203259.3|203109.3|203203|203053|203284.2|203134.2|203170.6|203020.6|946
1613722200000|2021-02-19 08:10:00|203204|203054|203269.8|203119.8|203276.6|203126.6|203133.2|202983.2|808
1613722500000|2021-02-19 08:15:00|203270.6|203120.6|203352.1|203202.1|203362.9|203212.9|203140.7|202990.7|854
1613722800000|2021-02-19 08:20:00|203350.7|203200.7|203379.8|203229.8|203393.5|203243.5|203287.4|203137.4|803
1613723100000|2021-02-19 08:25:00|203381|203231|203303.8|203153.8|203393.7|203243.7|203294.3|203144.3|792
1613723400000|2021-02-19 08:30:00|203297.8|203147.8|203144.8|202994.8|203297.8|203147.8|203122.5|202972.5|956
1613723700000|2021-02-19 08:35:00|203143.9|202993.9|202993.1|202843.1|203143.9|202993.9|202949.3|202799.3|926
1613724000000|2021-02-19 08:40:00|202991.6|202841.6|203115.2|202965.2|203125.9|202975.9|202918.2|202768.2|875
1613724300000|2021-02-19 08:45:00|203114.9|202964.9|203203.2|203053.2|203224.5|203074.5|203088|202938|868
1613724600000|2021-02-19 08:50:00|203206|203056|203092.1|202942.1|203207.5|203057.5|203089.7|202939.7|807
1613724900000|2021-02-19 08:55:00|203091.5|202941.5|202844.7|202694.7|203091.8|202941.8|202844.6|202694.6|807
1613725200000|2021-02-19 09:00:00|202845.5|202695.5|203068.6|202918.6|203071.1|202921.1|202823.4|202673.4|866
1613725500000|2021-02-19 09:05:00|203070.9|202920.9|203063.4|202913.4|203075.1|202925.1|202969.2|202819.2|804
1613725800000|2021-02-19 09:10:00|203063|202913|202842.2|202692.2|203085.9|202935.9|202812.4|202662.4|790
1613726100000|2021-02-19 09:15:00|202842.1|202692.1|202815|202665|202881|202731|202812.9|202662.9|650
1613726400000|2021-02-19 09:20:00|202815.7|202665.7|202760.6|202610.6|202889.5|202739.5|202745|202595|789
1613726700000|2021-02-19 09:25:00|202760.8|202610.8|202850.4|202700.4|202870.8|202720.8|202747.4|202597.4|794
1613727000000|2021-02-19 09:30:00|202851.5|202701.5|202808.6|202658.6|202875.5|202725.5|202774.1|202624.1|884
1613727300000|2021-02-19 09:35:00|202815.9|202665.9|202631.3|202481.3|202846.1|202696.1|202602.4|202452.4|812
1613727600000|2021-02-19 09:40:00|202632.5|202482.5|202702.7|202552.7|202702.7|202552.7|202629.7|202479.7|840
1613727900000|2021-02-19 09:45:00|202702.6|202552.6|202769.5|202619.5|202776.7|202626.7|202656|202506|825
1613728200000|2021-02-19 09:50:00|202768.5|202618.5|202830|202680|202972.8|202822.8|202768.2|202618.2|831
1613728500000|2021-02-19 09:55:00|202830.5|202680.5|203024.3|202874.3|203071.5|202921.5|202819.9|202669.9|782
1613728800000|2021-02-19 10:00:00|203016.2|202866.2|202855.5|202705.5|203035.1|202885.1|202836.3|202686.3|907
1613729100000|2021-02-19 10:05:00|202855.2|202705.2|203055.8|202905.8|203177.3|203027.3|202854.8|202704.8|877
1613729400000|2021-02-19 10:10:00|203052.9|202902.9|202980.3|202830.3|203297|203147|202930.5|202780.5|978
1613729700000|2021-02-19 10:15:00|202980|202830|202950.4|202800.4|202980|202830|202822.3|202672.3|852
1613730000000|2021-02-19 10:20:00|202949.2|202799.2|202983.1|202833.1|203091.1|202941.1|202944.3|202794.3|868
1613730300000|2021-02-19 10:25:00|202983|202833|202915.1|202765.1|203016.8|202866.8|202802.5|202652.5|826
1613730600000|2021-02-19 10:30:00|202914.8|202764.8|202936.3|202786.3|202995.5|202845.5|202853.9|202703.9|852
1613730900000|2021-02-19 10:35:00|202937.5|202787.5|203064.3|202914.3|203172.1|203022.1|202904.2|202754.2|803
1613731200000|2021-02-19 10:40:00|203064.4|202914.4|203154.6|203004.6|203178|203028|203061.5|202911.5|796
1613731500000|2021-02-19 10:45:00|203156.1|203006.1|203100.8|202950.8|203181.5|203031.5|203012.5|202862.5|775
1613731800000|2021-02-19 10:50:00|203099.8|202949.8|203150.7|203000.7|203158.1|203008.1|203020.8|202870.8|758
1613732100000|2021-02-19 10:55:00|203148.3|202998.3|203083.3|202933.3|203174.2|203024.2|203079.6|202929.6|750
1613732400000|2021-02-19 11:00:00|203047.8|202897.8|203275.6|203125.6|203281.6|203131.6|203030.1|202880.1|727
1613732700000|2021-02-19 11:05:00|203274.5|203124.5|203448.5|203298.5|203455.3|203305.3|203224.6|203074.6|809
1613733000000|2021-02-19 11:10:00|203449.3|203299.3|203701.8|203551.8|203711.6|203561.6|203424.5|203274.5|844
1613733300000|2021-02-19 11:15:00|203701.3|203551.3|204064|203914|204064|203914|203686|203536|893
1613733600000|2021-02-19 11:20:00|204062.8|203912.8|203785|203635|204081.5|203931.5|203781.8|203631.8|802
1613733900000|2021-02-19 11:25:00|203782.2|203632.2|203948.5|203798.5|204034.8|203884.8|203771.6|203621.6|804
1613734200000|2021-02-19 11:30:00|203949.4|203799.4|204431.9|204281.9|204547.3|204397.3|203949.4|203799.4|825
1613734500000|2021-02-19 11:35:00|204429|204279|204356.5|204206.5|204454.3|204304.3|204292.5|204142.5|804
1613734800000|2021-02-19 11:40:00|204357|204207|204207.6|204057.6|204413.9|204263.9|204200.4|204050.4|749
1613735100000|2021-02-19 11:45:00|204207|204057|204236.5|204086.5|204332.1|204182.1|204206.1|204056.1|757
1613735400000|2021-02-19 11:50:00|204236|204086|204231.3|204081.3|204328.3|204178.3|204165.9|204015.9|689
1613735700000|2021-02-19 11:55:00|204232.5|204082.5|204229.4|204079.4|204286.5|204136.5|204134.6|204041.3|637
1613736000000|2021-02-19 12:00:00|204229.3|204079.3|204223.9|204073.9|204250.7|204100.7|204073.8|203923.8|788
1613736300000|2021-02-19 12:05:00|204224.4|204074.4|204158.6|204008.6|204265.8|204115.8|204126.7|203976.7|653
1613736600000|2021-02-19 12:10:00|204158.3|204008.3|204007.3|203857.3|204190.5|204040.5|203985.8|203835.8|785
1613736900000|2021-02-19 12:15:00|204008|203858|203898.3|203748.3|204070.8|203920.8|203896.1|203746.1|658
1613737200000|2021-02-19 12:20:00|203898|203748|203766.9|203716.9|203944.8|203794.8|203766.9|203671|671
1613737500000|2021-02-19 12:25:00|203764.3|203714.3|203469.4|203319.4|203823.1|203714.3|203456.9|203306.9|835
1613737800000|2021-02-19 12:30:00|203469.5|203319.5|203443.5|203293.5|203542.2|203425.6|203403.7|203253.7|858
1613738100000|2021-02-19 12:35:00|203440.1|203290.1|203443.2|203293.2|203552.1|203402.1|203407.7|203257.7|908
1613738400000|2021-02-19 12:40:00|203443.9|203293.9|203683.1|203533.1|203782.7|203654.3|203433.4|203283.4|827
1613738700000|2021-02-19 12:45:00|203682.5|203532.5|203638.1|203488.1|203711.9|203561.9|203588.2|203438.2|760
1613739000000|2021-02-19 12:50:00|203636.1|203486.1|203646.4|203496.4|203730.9|203580.9|203565.5|203415.5|794
1613739300000|2021-02-19 12:55:00|203646.8|203496.8|203745.8|203595.8|203812.2|203662.2|203539.3|203389.3|928
1613739600000|2021-02-19 13:00:00|203753|203603|203897.4|203747.4|203942.4|203820.5|203711.4|203561.4|921
1613739900000|2021-02-19 13:05:00|203900.8|203750.8|203702.5|203552.5|203908.5|203758.5|203654.2|203532.8|905
1613740200000|2021-02-19 13:10:00|203706.6|203556.6|203632.1|203482.1|203721.6|203605.6|203519|203372.3|967
1613740500000|2021-02-19 13:15:00|203635.5|203485.5|203966.7|203816.7|203966.7|203816.7|203605.8|203466.8|869
1613740800000|2021-02-19 13:20:00|203967.4|203817.4|204062.2|203912.2|204080|203930|203802.7|203669.9|952
1613741100000|2021-02-19 13:25:00|204062.7|203912.7|204002|203852|204138.8|204024|203982.6|203832.6|932
1613741400000|2021-02-19 13:30:00|204005.4|203855.4|203969.3|203819.3|204008.8|203872.9|203805.9|203663.6|958
1613741700000|2021-02-19 13:35:00|203967.8|203817.8|204057.8|203907.8|204079.5|203929.5|203888.5|203786.2|949
1613742000000|2021-02-19 13:40:00|204064.5|203914.5|204016.6|203866.6|204064.5|203914.5|203933.9|203829.9|982
1613742300000|2021-02-19 13:45:00|204016.9|203866.9|203738.7|203588.7|204016.9|203874.6|203692.4|203542.4|978
1613742600000|2021-02-19 13:50:00|203739.4|203589.4|203891.6|203741.6|203913.7|203763.7|203666.5|203550.3|912
1613742900000|2021-02-19 13:55:00|203893.3|203743.3|203752.5|203602.5|203905.8|203792.5|203721.5|203593.5|925
1613743200000|2021-02-19 14:00:00|203746.8|203596.8|203995.5|203845.5|204046.5|203896.5|203734.9|203584.9|992
1613743500000|2021-02-19 14:05:00|203995.2|203845.2|204233.6|204083.6|204269.9|204119.9|203953.1|203803.1|1047
1613743800000|2021-02-19 14:10:00|204234.1|204084.1|204086.1|203936.1|204264.2|204118.5|204061.2|203911.2|984
1613744100000|2021-02-19 14:15:00|204097.6|203947.6|204049.5|203899.5|204109|203962.9|203957.7|203821.5|999
1613744400000|2021-02-19 14:20:00|204051.1|203901.1|203960.8|203810.8|204053|203912.8|203846.2|203696.2|1006
1613744700000|2021-02-19 14:25:00|203965.8|203815.8|204027.5|203877.5|204053.9|203953.5|203876.7|203776.5|757
1613745000000|2021-02-19 14:30:00|204041.4|203891.4|204123.3|203973.3|204215.1|204065.1|204003.9|203880|817
1613745300000|2021-02-19 14:35:00|204126.4|203976.4|204297.3|204147.3|204476.7|204326.7|204117.9|203967.9|823
1613745600000|2021-02-19 14:40:00|204294.5|204144.5|204048.2|203898.2|204353.9|204203.9|204047.1|203897.1|799
1613745900000|2021-02-19 14:45:00|204050.3|203900.3|204101.8|203951.8|204179.6|204029.6|203833.9|203728.2|798
1613746200000|2021-02-19 14:50:00|204104.1|203954.1|204241.1|204091.1|204313.9|204163.9|204088.8|203938.8|816
1613746500000|2021-02-19 14:55:00|204237|204087|204237.9|204087.9|204423.4|204273.4|204169.5|204019.5|748
1613746800000|2021-02-19 15:00:00|204235.3|204085.3|204357.3|204207.3|204400.3|204250.3|204159.8|204009.8|1058
1613747100000|2021-02-19 15:05:00|204357.2|204207.2|204414.8|204264.8|204469.2|204352|204260.9|204140|1063
1613747400000|2021-02-19 15:10:00|204414.7|204264.7|204385.6|204235.6|204464.4|204343.8|204302|204199.3|1092
1613747700000|2021-02-19 15:15:00|204388.5|204238.5|204660.8|204510.8|204663.4|204513.4|204326.7|204227.9|1041
1613748000000|2021-02-19 15:20:00|204660.7|204510.7|204635.1|204485.1|204673.5|204523.5|204497.6|204379.4|952
1613748300000|2021-02-19 15:25:00|204625.5|204475.5|204452|204302|204742.1|204592.1|204401.1|204282.5|1031
1613748600000|2021-02-19 15:30:00|204443.6|204293.6|204347|204197|204507.4|204367.6|204250.5|204100.5|1031
1613748900000|2021-02-19 15:35:00|204351.7|204201.7|204236.1|204086.1|204482.6|204332.6|204198.1|204081.2|1009
1613749200000|2021-02-19 15:40:00|204233.2|204083.2|204146.7|203996.7|204239.2|204113.7|204078.2|203932.1|951
1613749500000|2021-02-19 15:45:00|204146.6|203996.6|203967|203817|204269.3|204119.3|203952.6|203802.6|966
1613749800000|2021-02-19 15:50:00|203966.1|203816.1|204145.4|203995.4|204234.6|204084.6|203909.5|203759.5|848
1613750100000|2021-02-19 15:55:00|204145|203995|204444.4|204294.4|204490.3|204371.5|204143.3|203993.3|1008
1613750400000|2021-02-19 16:00:00|204445|204295|204446.2|204296.2|204659.2|204509.2|204365.3|204215.3|1002
1613750700000|2021-02-19 16:05:00|204445.8|204295.8|204296|204146|204452.5|204302.5|204217.3|204067.3|864
1613751000000|2021-02-19 16:10:00|204290.1|204140.1|204063.7|203913.7|204295.7|204145.7|204027.7|203877.7|856
1613751300000|2021-02-19 16:15:00|204063.2|203913.2|204040.9|203890.9|204102.6|203952.6|204005.1|203855.1|775
1613751600000|2021-02-19 16:20:00|204042.2|203892.2|203788.8|203638.8|204042.2|203892.2|203713|203563|758
1613751900000|2021-02-19 16:25:00|203788.7|203638.7|203641.5|203491.5|203788.7|203640.6|203635.7|203485.7|716
1613752200000|2021-02-19 16:30:00|203641.8|203491.8|203891.8|203741.8|203895.2|203765.3|203621.2|203471.2|874
1613752500000|2021-02-19 16:35:00|203892.5|203742.5|203733.5|203583.5|203914.3|203813.3|203676.8|203526.8|884
1613752800000|2021-02-19 16:40:00|203733.7|203583.7|203716.8|203566.8|203783.3|203633.3|203678.3|203528.3|923
1613753100000|2021-02-19 16:45:00|203719.6|203569.6|203911.1|203761.1|203918.5|203814.7|203714.1|203567.5|899
1613753400000|2021-02-19 16:50:00|203910.4|203760.4|203993.1|203843.1|204038.4|203905.8|203872.7|203722.7|809
1613753700000|2021-02-19 16:55:00|203993.3|203843.3|204088.8|203938.8|204100.2|203950.2|203939.1|203831.6|958
1613754000000|2021-02-19 17:00:00|204095.4|203945.4|204192.6|204042.6|204239.1|204089.1|204036.7|203886.7|882
1613754300000|2021-02-19 17:05:00|204193.3|204043.3|204397.9|204247.9|204414|204264|204183.9|204033.9|866
1613754600000|2021-02-19 17:10:00|204397.5|204247.5|204234.9|204084.9|204409.4|204275.2|204234.1|204084.1|827
1613754900000|2021-02-19 17:15:00|204236.6|204086.6|204305.1|204155.1|204307|204157|204146.4|203996.4|845
1613755200000|2021-02-19 17:20:00|204307.3|204157.3|204651.6|204501.6|204689.5|204539.5|204290.2|204140.2|901
1613755500000|2021-02-19 17:25:00|204653.8|204503.8|204749.2|204599.2|204763.5|204630.1|204614.8|204464.8|766
1613755800000|2021-02-19 17:30:00|204749|204599|204791.6|204641.6|204807.9|204657.9|204694.3|204544.3|829
1613756100000|2021-02-19 17:35:00|204792.1|204642.1|204824.1|204674.1|204857.4|204707.4|204742.7|204592.7|960
1613756400000|2021-02-19 17:40:00|204827.1|204677.1|204797.2|204647.2|204925.6|204775.6|204761.1|204611.1|929
1613756700000|2021-02-19 17:45:00|204806.7|204656.7|204870.8|204720.8|204899|204767|204806|204656|879
1613757000000|2021-02-19 17:50:00|204873.4|204723.4|204812.6|204662.6|204906.6|204756.6|204802.2|204652.2|955
1613757300000|2021-02-19 17:55:00|204811.8|204661.8|204494.5|204344.5|204816|204666|204464.6|204314.6|988
1613757600000|2021-02-19 18:00:00|204482.1|204332.1|204602|204452|204719.4|204569.4|204482.1|204332.1|928
1613757900000|2021-02-19 18:05:00|204603|204453|204876.4|204726.4|204881.3|204731.3|204589.9|204439.9|946
1613758200000|2021-02-19 18:10:00|204887.2|204737.2|204955.4|204805.4|204962.4|204812.4|204742.9|204592.9|885
1613758500000|2021-02-19 18:15:00|204952.1|204802.1|205001.9|204851.9|205004.4|204866.8|204885.4|204735.4|879
1613758800000|2021-02-19 18:20:00|205001|204851|205158.4|205008.4|205175.5|205025.5|204960.7|204810.7|954
1613759100000|2021-02-19 18:25:00|205158.3|205008.3|205150.1|205000.1|205203.8|205053.8|205030.8|204880.8|864
1613759400000|2021-02-19 18:30:00|205150.9|205000.9|205282.9|205132.9|205346.5|205196.5|205103.1|204953.1|884
1613759700000|2021-02-19 18:35:00|205283.3|205133.3|204929.7|204779.7|205290|205140|204923.4|204773.4|961
1613760000000|2021-02-19 18:40:00|204931.6|204781.6|204826.3|204676.3|204938.1|204825.9|204822.3|204672.3|861
1613760300000|2021-02-19 18:45:00|204824.8|204674.8|205002.7|204852.7|205006.4|204856.4|204824.8|204674.8|858
1613760600000|2021-02-19 18:50:00|205003.4|204853.4|204984.2|204834.2|205151.3|205001.3|204968|204818|764
1613760900000|2021-02-19 18:55:00|204983.6|204833.6|205167|205017|205250.1|205100.1|204973.3|204823.3|720
1613761200000|2021-02-19 19:00:00|205168.7|205018.7|205242.8|205092.8|205267.8|205117.8|205162.5|205012.5|671
1613761500000|2021-02-19 19:05:00|205242.5|205092.5|205235.6|205185.6|205294.3|205185.6|205175.7|205064.4|698
1613761800000|2021-02-19 19:10:00|205287.3|205137.3|205124.7|204974.7|205293.8|205178.5|205109.2|204959.2|617
1613762100000|2021-02-19 19:15:00|205124.1|204974.1|205049.9|204899.9|205153.8|205003.8|204997.1|204866.9|767
1613762400000|2021-02-19 19:20:00|205052.2|204902.2|205225.3|205175.3|205287.6|205176.1|205049.1|204899.1|785
1613762700000|2021-02-19 19:25:00|205225.8|205175.8|205270.2|205120.2|205287.2|205187.8|205192.1|205090.5|851
1613763000000|2021-02-19 19:30:00|205271|205121|205186.3|205036.3|205271|205166.6|205160.2|205010.2|857
1613763300000|2021-02-19 19:35:00|205184.3|205034.3|205183.9|205033.9|205203.5|205096.4|205086.7|204984.5|812
1613763600000|2021-02-19 19:40:00|205183.5|205033.5|205148.7|204998.7|205191.5|205082.6|205054.7|204904.7|794
1613763900000|2021-02-19 19:45:00|205148.5|204998.5|205131.6|204981.6|205163.5|205013.5|205021.3|204871.3|715
1613764200000|2021-02-19 19:50:00|205131.4|204981.4|204874|204724|205131.4|204981.4|204844.8|204713.2|841
1613764500000|2021-02-19 19:55:00|204876.4|204726.4|204839.3|204689.3|204899.4|204788.7|204749.4|204645.8|864
1613764800000|2021-02-19 20:00:00|204837.6|204687.6|204756|204606|204853|204703|204735.2|204585.2|782
1613765100000|2021-02-19 20:05:00|204756.9|204606.9|204742.9|204592.9|204802.3|204662.5|204704.4|204554.4|720
1613765400000|2021-02-19 20:10:00|204742.3|204592.3|204724.9|204574.9|204742.3|204601.5|204631.2|204481.2|927
1613765700000|2021-02-19 20:15:00|204726.3|204576.3|204705.8|204555.8|204786.5|204636.5|204673.3|204523.3|884
1613766000000|2021-02-19 20:20:00|204705.2|204555.2|204803.3|204653.3|204849.5|204699.5|204664.7|204514.7|948
1613766300000|2021-02-19 20:25:00|204802.3|204652.3|204746.4|204596.4|204822.1|204672.1|204720.9|204570.9|825
1613766600000|2021-02-19 20:30:00|204744.4|204594.4|204818.7|204668.7|204818.7|204668.7|204720.6|204570.6|807
1613766900000|2021-02-19 20:35:00|204818.4|204668.4|204753.4|204603.4|204823.3|204673.3|204735.2|204585.2|592
1613767200000|2021-02-19 20:40:00|204753.2|204603.2|204693.1|204543.1|204818.1|204668.1|204675.7|204525.7|794
1613767500000|2021-02-19 20:45:00|204696.7|204546.7|204725.1|204575.1|204787.9|204637.9|204666.4|204516.4|839
1613767800000|2021-02-19 20:50:00|204722.6|204572.6|204827.9|204677.9|204832.3|204682.3|204669.7|204519.7|1003
1613768100000|2021-02-19 20:55:00|204825.3|204675.3|204860.9|204710.9|204889.6|204739.6|204770.1|204620.1|1034
1613768400000|2021-02-19 21:00:00|204852|204702|204825.9|204675.9|204956.3|204806.3|204791.2|204641.2|807
1613768700000|2021-02-19 21:05:00|204801|204651|204860.5|204710.5|204971.9|204821.9|204801|204651|829
1613769000000|2021-02-19 21:10:00|204860.1|204710.1|204919.4|204769.4|204947.5|204797.5|204849.8|204699.8|728
1613769300000|2021-02-19 21:15:00|204917.8|204767.8|204849.5|204699.5|204923.1|204773.1|204821|204671|462
1613769600000|2021-02-19 21:20:00|204849|204699|204750.9|204600.9|204864.5|204714.5|204746.5|204596.5|379
1613769900000|2021-02-19 21:25:00|204752|204602|204619|204469|204765.4|204615.4|204607.6|204457.6|801
1613770200000|2021-02-19 21:30:00|204611|204461|204592.3|204442.3|204657.8|204507.8|204565.5|204415.5|546
1613770500000|2021-02-19 21:35:00|204593.1|204443.1|204601.5|204451.5|204628.3|204478.3|204578.4|204428.4|322
1613770800000|2021-02-19 21:40:00|204601.9|204451.9|204562.8|204412.8|204645.5|204495.5|204524.8|204374.8|359
1613771100000|2021-02-19 21:45:00|204567.9|204417.9|204479.7|204329.7|204596.9|204446.9|204436.7|204286.7|540
1613771400000|2021-02-19 21:50:00|204474.4|204324.4|204410.3|204260.3|204518|204368|204352.5|204202.5|594
1613771700000|2021-02-19 21:55:00|204418.9|204268.9|204434.3|204284.3|204501.2|204302.9|204402.2|204182.2|303
1613941200000|2021-02-21 21:00:00|204708|204344|204578.7|204214.7|204748|204384|204578.7|204214.7|14
1613941500000|2021-02-21 21:05:00|204730|204366|204578.7|204214.7|204730|204366|204578.7|204214.7|8
1613941800000|2021-02-21 21:10:00|204708|204344|204578.7|204214.7|204730|204366|204578.7|204214.7|5
1613942100000|2021-02-21 21:15:00|204730|204366|204708|204344|204730|204366|204578.7|204214.7|16
1613942400000|2021-02-21 21:20:00|204578.7|204214.7|204578.7|204214.7|204708|204344|204578.7|204214.7|7
1613942700000|2021-02-21 21:25:00|204730|204366|204708|204344|204730|204366|204578.7|204214.7|15
1613943000000|2021-02-21 21:30:00|204578.7|204214.7|204578.7|204214.7|204740|204376|204578.7|204214.7|18
1613943300000|2021-02-21 21:35:00|204730|204366|204708|204344|204730|204366|204578.7|204214.7|10
1613943600000|2021-02-21 21:40:00|204578.7|204214.7|204578.7|204214.7|204730|204366|204578.7|204214.7|19
1613943900000|2021-02-21 21:45:00|204730|204366|204578.7|204214.7|204730|204366|204578.7|204214.7|16
1613944200000|2021-02-21 21:50:00|204730|204366|204704.5|204340.5|204730|204366|204704.5|204340.5|6
1613944500000|2021-02-21 21:55:00|204730|204366|204704.5|204340.5|204730|204366|204704.5|204340.5|3
1613944800000|2021-02-21 22:00:00|204705|204341|204714.5|204350.5|204714.5|204429.4|204619.4|204335.3|32
1613945100000|2021-02-21 22:05:00|204714.2|204350.2|204714.5|204350.5|204714.8|204350.8|204713.5|204349.5|16
1613945400000|2021-02-21 22:10:00|204711|204347|204714.5|204350.5|204714.5|204350.5|204690|204326|20
1613945700000|2021-02-21 22:15:00|204713.9|204349.9|204714.5|204350.5|204714.5|204350.5|204706.5|204342.5|24
1613946000000|2021-02-21 22:20:00|204713.2|204349.2|204714.5|204350.5|204714.5|204350.5|204710.5|204346.5|5
1613946300000|2021-02-21 22:25:00|204707.5|204343.5|204714.5|204350.5|204714.5|204350.5|204707.5|204343.5|10
1613946600000|2021-02-21 22:30:00|204707.5|204343.5|204708.5|204344.5|204714.5|204350.5|204706.5|204342.5|22
1613946900000|2021-02-21 22:35:00|204714.5|204350.5|204754.5|204390.5|204803.4|204476.9|204666.9|204342.5|42
1613947200000|2021-02-21 22:40:00|204835.5|204471.5|204754.5|204390.5|204839.5|204475.5|204754.5|204390.5|61
1613947500000|2021-02-21 22:45:00|204753.9|204389.9|204739.5|204420.5|204811.4|204492.4|204721.1|204388|250
1613947800000|2021-02-21 22:50:00|204739.7|204420.7|204791.2|204472.2|204828.8|204509.8|204738.2|204419.2|278
1613948100000|2021-02-21 22:55:00|204793.1|204474.1|204794.4|204475.4|204831.8|204517|204784.1|204465.1|290
1613948400000|2021-02-21 23:00:00|204808.5|204489.5|204891.8|204741.8|204986.5|204777.5|204784.8|204465.8|517
1613948700000|2021-02-21 23:05:00|204890.4|204740.4|204930.1|204780.1|204940.8|204790.8|204831.7|204681.7|497
1613949000000|2021-02-21 23:10:00|204931|204781|205042.8|204892.8|205046.9|204896.9|204918.3|204768.3|580
1613949300000|2021-02-21 23:15:00|205044.9|204894.9|205102.9|204952.9|205150.1|205000.1|205021.2|204871.2|573
1613949600000|2021-02-21 23:20:00|205114.3|204964.3|205088.4|204938.4|205131.8|204981.8|205084.1|204934.1|365
1613949900000|2021-02-21 23:25:00|205087.9|204937.9|205126.9|204976.9|205216.6|205066.6|205066.8|204916.8|545
1613950200000|2021-02-21 23:30:00|205128.7|204978.7|205113.7|204963.7|205206.6|205056.6|205081.8|204931.8|612
1613950500000|2021-02-21 23:35:00|205113.4|204963.4|205106.9|204956.9|205129.4|204979.4|205067.1|204917.1|373
1613950800000|2021-02-21 23:40:00|205090.6|204940.6|205166.7|205016.7|205202.3|205052.3|204997.3|204847.3|450
1613951100000|2021-02-21 23:45:00|205167.2|205017.2|204996.9|204846.9|205195.6|205045.6|204947.6|204797.6|646
1613951400000|2021-02-21 23:50:00|204998.7|204848.7|205050|204900|205054.8|204904.8|204959.9|204809.9|536
1613951700000|2021-02-21 23:55:00|205047.7|204897.7|204983.8|204833.8|205080.3|204930.3|204969.1|204819.1|476
1613952000000|2021-02-22 00:00:00|204983.6|204833.6|204982|204832|205075.5|204925.5|204958.5|204808.5|600
1613952300000|2021-02-22 00:05:00|204984.1|204834.1|205023.4|204873.4|205045.5|204895.5|204952.4|204802.4|617
1613952600000|2021-02-22 00:10:00|205023.7|204873.7|204919.4|204769.4|205024.8|204874.8|204905|204755|500
1613952900000|2021-02-22 00:15:00|204914.8|204764.8|204944.7|204794.7|205007.4|204857.4|204911|204761|535
1613953200000|2021-02-22 00:20:00|204941.6|204791.6|204853.5|204703.5|204979.3|204829.3|204834.3|204684.3|533
1613953500000|2021-02-22 00:25:00|204862.7|204712.7|204931.5|204781.5|205060.2|204910.2|204849.2|204699.2|502
1613953800000|2021-02-22 00:30:00|204928.6|204778.6|204881.5|204731.5|204965.1|204815.1|204813.5|204663.5|645
1613954100000|2021-02-22 00:35:00|204881.1|204731.1|204849.3|204699.3|204973|204823|204834.1|204684.1|574
1613954400000|2021-02-22 00:40:00|204849.2|204699.2|204821.4|204671.4|204889.7|204739.7|204765.7|204615.7|480
1613954700000|2021-02-22 00:45:00|204817.9|204667.9|204949.7|204799.7|204983|204833|204817.9|204667.9|584
1613955000000|2021-02-22 00:50:00|204948.9|204798.9|204969|204819|204983.1|204833.1|204924|204774|612
1613955300000|2021-02-22 00:55:00|204967.9|204817.9|204898.1|204748.1|204991.9|204841.9|204863.6|204713.6|637
1613955600000|2021-02-22 01:00:00|204896.5|204746.5|204842.4|204692.4|204898.6|204748.6|204806.8|204656.8|684
1613955900000|2021-02-22 01:05:00|204837.5|204687.5|204861.5|204711.5|204890.2|204740.2|204837.4|204687.4|736
1613956200000|2021-02-22 01:10:00|204863|204713|204872.1|204722.1|204898.5|204769.9|204819.9|204707.2|607
1613956500000|2021-02-22 01:15:00|204861.3|204711.3|204654.7|204504.7|204864.7|204714.7|204650.5|204500.5|725
1613956800000|2021-02-22 01:20:00|204654.3|204504.3|204643.5|204493.5|204725.3|204575.3|204589|204439|790
1613957100000|2021-02-22 01:25:00|204641.6|204491.6|204757.2|204607.2|204764.3|204614.3|204617.5|204486.4|645
1613957400000|2021-02-22 01:30:00|204759.7|204609.7|204840.9|204690.9|204862.8|204712.8|204758|204608|705
1613957700000|2021-02-22 01:35:00|204843.1|204693.1|204870.4|204720.4|204870.4|204758|204797.6|204647.6|701
1613958000000|2021-02-22 01:40:00|204863.2|204713.2|204843.7|204693.7|204868|204718|204772.2|204622.2|682
1613958300000|2021-02-22 01:45:00|204841.3|204691.3|204892.7|204742.7|204892.7|204742.7|204829.5|204679.5|758
1613958600000|2021-02-22 01:50:00|204893.2|204743.2|204914.6|204764.6|204930.5|204780.5|204837.6|204687.6|682
1613958900000|2021-02-22 01:55:00|204920.6|204770.6|204916.5|204766.5|204969.4|204819.4|204857.6|204707.6|692
1613959200000|2021-02-22 02:00:00|204917.3|204767.3|204877.9|204727.9|204954.5|204804.5|204863.2|204713.2|656
1613959500000|2021-02-22 02:05:00|204873.7|204723.7|204991.6|204841.6|205023.7|204873.7|204873.7|204723.7|602
1613959800000|2021-02-22 02:10:00|204995.4|204845.4|204997.4|204847.4|205057|204907|204972.6|204822.6|700
1613960100000|2021-02-22 02:15:00|204996|204846|205006.9|204856.9|205083.9|204933.9|204991.3|204841.3|792
1613960400000|2021-02-22 02:20:00|205012.4|204862.4|205035.6|204885.6|205042.1|204892.1|205001.1|204851.1|645
1613960700000|2021-02-22 02:25:00|205040.8|204890.8|205209.7|205059.7|205245.4|205095.4|205038.4|204888.4|794
1613961000000|2021-02-22 02:30:00|205210.4|205060.4|205270.8|205120.8|205299.8|205149.8|205209.6|205059.6|600
1613961300000|2021-02-22 02:35:00|205270.3|205120.3|205282.5|205132.5|205304.5|205154.5|205241.4|205091.4|620
1613961600000|2021-02-22 02:40:00|205280|205130|205355.3|205205.3|205370.1|205220.1|205252.6|205102.6|571
1613961900000|2021-02-22 02:45:00|205355.1|205205.1|205475.1|205325.1|205541.6|205391.6|205354.5|205204.5|800
1613962200000|2021-02-22 02:50:00|205475.3|205325.3|205453.9|205303.9|205520.1|205370.1|205444.8|205294.8|751
1613962500000|2021-02-22 02:55:00|205455.2|205305.2|205346.8|205196.8|205458.4|205308.4|205340.7|205190.7|702
1613962800000|2021-02-22 03:00:00|205347.7|205197.7|205336.4|205186.4|205407.4|205257.4|205330.8|205180.8|616
1613963100000|2021-02-22 03:05:00|205338.4|205188.4|205398|205248|205437.2|205287.2|205322.9|205172.9|645
1613963400000|2021-02-22 03:10:00|205397.9|205247.9|205361.9|205211.9|205429.3|205279.3|205356.9|205206.9|684
1613963700000|2021-02-22 03:15:00|205363.3|205213.3|205339.4|205189.4|205377.7|205227.7|205290.5|205140.5|559
1613964000000|2021-02-22 03:20:00|205340|205190|205364.5|205214.5|205398|205248|205336.2|205186.2|706
1613964300000|2021-02-22 03:25:00|205372.9|205222.9|205357.9|205207.9|205372.9|205222.9|205324.8|205174.8|487
1613964600000|2021-02-22 03:30:00|205362.8|205212.8|205425.3|205275.3|205476.1|205326.1|205351.4|205201.4|648
1613964900000|2021-02-22 03:35:00|205426.1|205276.1|205360.5|205210.5|205429.1|205279.1|205336.2|205186.2|615
1613965200000|2021-02-22 03:40:00|205360.3|205210.3|205415.5|205265.5|205522.8|205372.8|205354.6|205204.6|569
1613965500000|2021-02-22 03:45:00|205415.7|205265.7|205418.9|205268.9|205433.2|205283.2|205395.4|205245.4|509
1613965800000|2021-02-22 03:50:00|205419.6|205269.6|205434.2|205284.2|205475.5|205325.5|205410|205260|513
1613966100000|2021-02-22 03:55:00|205436.4|205286.4|205420.7|205270.7|205451.8|205309|205354.9|205240.6|470
1613966400000|2021-02-22 04:00:00|205423.5|205273.5|205425.4|205275.4|205447.5|205297.5|205398|205248|457
1613966700000|2021-02-22 04:05:00|205424.4|205274.4|205465.4|205315.4|205479.4|205329.4|205380.9|205230.9|401
1613967000000|2021-02-22 04:10:00|205478.1|205328.1|205451|205301|205478.1|205328.1|205440.3|205290.3|317
1613967300000|2021-02-22 04:15:00|205451.1|205301.1|205422.7|205272.7|205475|205331.5|205372.3|205248.5|321
1613967600000|2021-02-22 04:20:00|205421.9|205271.9|205449.7|205299.7|205456.4|205306.4|205351.5|205238.6|386
1613967900000|2021-02-22 04:25:00|205446.5|205296.5|205398.4|205248.4|205503.9|205353.9|205394.1|205244.1|416
1613968200000|2021-02-22 04:30:00|205396.3|205246.3|205344.5|205194.5|205405.6|205255.6|205323.9|205173.9|355
1613968500000|2021-02-22 04:35:00|205343.9|205193.9|205387.9|205237.9|205407.3|205257.3|205340.9|205190.9|428
1613968800000|2021-02-22 04:40:00|205390.4|205240.4|205385.8|205235.8|205417.9|205267.9|205362.9|205212.9|406
1613969100000|2021-02-22 04:45:00|205385.2|205235.2|205372.8|205222.8|205397.4|205247.4|205325.1|205175.1|418
1613969400000|2021-02-22 04:50:00|205372.4|205222.4|205394.5|205244.5|205464.7|205314.7|205361.5|205211.5|456
1613969700000|2021-02-22 04:55:00|205384.2|205234.2|205398.2|205248.2|205416.4|205266.4|205374.8|205224.8|487
1613970000000|2021-02-22 05:00:00|205398.6|205248.6|205388.5|205238.5|205402.9|205252.9|205346.4|205196.4|545
1613970300000|2021-02-22 05:05:00|205387.6|205237.6|205396|205246|205411.4|205261.4|205355.5|205205.5|627
1613970600000|2021-02-22 05:10:00|205395.9|205245.9|205388.1|205238.1|205410.8|205260.8|205359.3|205209.3|531
1613970900000|2021-02-22 05:15:00|205390.5|205240.5|205604.2|205454.2|205622.6|205472.6|205389.8|205239.8|639
1613971200000|2021-02-22 05:20:00|205611.5|205461.5|205458.2|205308.2|205651.8|205501.8|205451.6|205301.6|547
1613971500000|2021-02-22 05:25:00|205458|205308|205533.5|205383.5|205568.5|205418.5|205454.5|205304.5|602
1613971800000|2021-02-22 05:30:00|205531.3|205381.3|205524.1|205374.1|205543.5|205393.5|205447.2|205297.2|631
1613972100000|2021-02-22 05:35:00|205525.4|205375.4|205569.3|205419.3|205634.8|205484.8|205501.2|205351.2|590
1613972400000|2021-02-22 05:40:00|205566.6|205416.6|205601.1|205451.1|205639.3|205489.3|205544.1|205394.1|509
1613972700000|2021-02-22 05:45:00|205599.9|205449.9|205619.9|205469.9|205629.1|205479.1|205496.6|205346.6|572
1613973000000|2021-02-22 05:50:00|205619.1|205469.1|205668.4|205518.4|205687.7|205537.7|205610.4|205460.4|543
1613973300000|2021-02-22 05:55:00|205665.4|205515.4|205654.1|205504.1|205675.9|205525.9|205636.2|205486.2|468
1613973600000|2021-02-22 06:00:00|205655.6|205505.6|205670.5|205520.5|205720.2|205570.2|205610.3|205460.3|512
1613973900000|2021-02-22 06:05:00|205670.4|205520.4|205689.6|205539.6|205707|205557|205670.2|205520.2|475
1613974200000|2021-02-22 06:10:00|205689.3|205539.3|205697.1|205547.1|205706.9|205556.9|205640|205490|519
1613974500000|2021-02-22 06:15:00|205696.4|205546.4|205692.9|205542.9|205778.3|205628.3|205666.8|205516.8|583
1613974800000|2021-02-22 06:20:00|205691.2|205541.2|205738.3|205588.3|205749.2|205599.2|205680.6|205530.6|496
1613975100000|2021-02-22 06:25:00|205738.1|205588.1|205735.1|205585.1|205743.9|205593.9|205680.8|205530.8|503
1613975400000|2021-02-22 06:30:00|205735|205585|205723|205573|205761.4|205611.4|205686|205536|443
1613975700000|2021-02-22 06:35:00|205722.8|205572.8|205698.3|205548.3|205744.5|205594.5|205679.2|205529.2|440
1613976000000|2021-02-22 06:40:00|205698|205548|205687.9|205537.9|205712.8|205562.8|205674.6|205524.6|433
1613976300000|2021-02-22 06:45:00|205695.8|205545.8|205716|205566|205733.3|205583.3|205678.4|205528.4|389
1613976600000|2021-02-22 06:50:00|205716.4|205566.4|205738.6|205588.6|205741|205591|205671.1|205521.1|467
1613976900000|2021-02-22 06:55:00|205739.5|205589.5|205740.6|205590.6|205749.9|205599.9|205717.4|205567.4|481
1613977200000|2021-02-22 07:00:00|205742|205592|205959.9|205809.9|205971.1|205821.1|205736.6|205586.6|753
1613977500000|2021-02-22 07:05:00|205969.2|205819.2|206330.9|206180.9|206344.9|206194.9|205960.9|205810.9|814
1613977800000|2021-02-22 07:10:00|206328.6|206178.6|206288.1|206138.1|206373.2|206223.2|206241.7|206091.7|881
1613978100000|2021-02-22 07:15:00|206289.5|206139.5|206432.7|206282.7|206453|206303|206283.5|206133.5|879
1613978400000|2021-02-22 07:20:00|206433.9|206283.9|206614.6|206464.6|206759.7|206609.7|206430.5|206280.5|876
1613978700000|2021-02-22 07:25:00|206613.2|206463.2|206867.6|206717.6|206903.2|206753.2|206542.5|206392.5|932
1613979000000|2021-02-22 07:30:00|206867.8|206717.8|206815.8|206665.8|207069|206919|206811.7|206661.7|896
1613979300000|2021-02-22 07:35:00|206817|206667|206736.2|206586.2|206865.6|206715.6|206675.5|206525.5|801
1613979600000|2021-02-22 07:40:00|206736.4|206586.4|206885.8|206735.8|206965|206815|206736|206586|883
1613979900000|2021-02-22 07:45:00|206884.2|206734.2|206872.7|206722.7|207004.1|206854.1|206753|206603|916
1613980200000|2021-02-22 07:50:00|206871.4|206721.4|206788.3|206638.3|206936.9|206786.9|206775.6|206625.6|869
1613980500000|2021-02-22 07:55:00|206788.7|206638.7|206801.8|206651.8|206840.7|206690.7|206781|206631|768
1613980800000|2021-02-22 08:00:00|206797.2|206647.2|206715.9|206565.9|206872.2|206722.2|206704.2|206554.2|762
1613981100000|2021-02-22 08:05:00|206729.1|206579.1|206444.8|206294.8|206796.2|206646.2|206427.1|206277.1|780
1613981400000|2021-02-22 08:10:00|206444.4|206294.4|206547.3|206397.3|206629|206479|206437.1|206287.1|925
1613981700000|2021-02-22 08:15:00|206547.9|206397.9|206874.4|206724.4|206908.9|206758.9|206538.2|206388.2|955
1613982000000|2021-02-22 08:20:00|206874.9|206724.9|206940.8|206790.8|206971.2|206821.2|206856.3|206706.3|938
1613982300000|2021-02-22 08:25:00|206939.8|206789.8|206964.5|206814.5|206971.6|206864.7|206797.4|206647.4|1013
1613982600000|2021-02-22 08:30:00|206964.1|206814.1|206966.4|206816.4|207050.1|206900.1|206921.5|206771.5|952
1613982900000|2021-02-22 08:35:00|206971.4|206821.4|206832.6|206682.6|207024.8|206874.8|206808.4|206658.4|843
1613983200000|2021-02-22 08:40:00|206831.9|206681.9|207039.4|206889.4|207220.8|207070.8|206831.9|206681.9|862
1613983500000|2021-02-22 08:45:00|207036.9|206886.9|206911.4|206761.4|207191.2|207041.2|206892.6|206742.6|862
1613983800000|2021-02-22 08:50:00|206908.3|206758.3|206821.9|206671.9|206999.1|206849.1|206806.2|206656.2|848
1613984100000|2021-02-22 08:55:00|206825.9|206675.9|206615.7|206465.7|206855.1|206705.1|206565.1|206415.1|802
1613984400000|2021-02-22 09:00:00|206612.5|206462.5|206736.1|206586.1|206819.4|206669.4|206507.9|206357.9|910
1613984700000|2021-02-22 09:05:00|206737.1|206587.1|206700.4|206550.4|206791.6|206641.6|206583.1|206433.1|950
1613985000000|2021-02-22 09:10:00|206697.8|206547.8|206701.9|206551.9|206738.6|206588.6|206581.3|206431.3|922
1613985300000|2021-02-22 09:15:00|206702|206552|206707.3|206557.3|206734|206584|206542.5|206392.5|911
1613985600000|2021-02-22 09:20:00|206705|206555|206706|206556|206822.7|206672.7|206599.7|206449.7|843
1613985900000|2021-02-22 09:25:00|206709.1|206559.1|206896.8|206746.8|206909.7|206759.7|206635.2|206533.4|717
1613986200000|2021-02-22 09:30:00|206893.4|206743.4|206852.2|206702.2|206938.7|206788.7|206840.7|206690.7|855
1613986500000|2021-02-22 09:35:00|206850.5|206700.5|206620.3|206470.3|206894.8|206744.8|206608.8|206458.8|901
1613986800000|2021-02-22 09:40:00|206615.1|206465.1|206841|206691|206883.6|206733.6|206611.1|206461.1|879
1613987100000|2021-02-22 09:45:00|206840.1|206690.1|206850.6|206700.6|206910.8|206760.8|206829.9|206679.9|882
1613987400000|2021-02-22 09:50:00|206856.1|206706.1|206964|206814|207059.8|206909.8|206837.3|206687.3|817
1613987700000|2021-02-22 09:55:00|206964.9|206814.9|206885.2|206735.2|207018.5|206868.5|206861.2|206711.2|786
1613988000000|2021-02-22 10:00:00|206884.5|206734.5|206704.5|206554.5|206922.9|206772.9|206681.7|206531.7|813
1613988300000|2021-02-22 10:05:00|206704.2|206554.2|206763|206613|206885.5|206735.5|206692|206542|799
1613988600000|2021-02-22 10:10:00|206767.4|206617.4|206610.8|206460.8|206770.8|206628.5|206606.8|206456.8|733
1613988900000|2021-02-22 10:15:00|206610.5|206460.5|206602.2|206452.2|206629.5|206479.5|206581.7|206431.7|723
1613989200000|2021-02-22 10:20:00|206601.9|206451.9|206443.7|206293.7|206614.5|206464.5|206435.3|206285.3|732
1613989500000|2021-02-22 10:25:00|206447.2|206297.2|206454.9|206304.9|206500.4|206350.4|206331.3|206181.3|877
1613989800000|2021-02-22 10:30:00|206455.9|206305.9|206285|206135|206467.2|206317.2|206277.2|206127.2|836
1613990100000|2021-02-22 10:35:00|206283.8|206133.8|206129.8|205979.8|206320.3|206170.3|206118.5|205968.5|943
1613990400000|2021-02-22 10:40:00|206133.6|205983.6|206163.6|206013.6|206210|206060|206045.7|205895.7|925
1613990700000|2021-02-22 10:45:00|206156.3|206006.3|206304.4|206154.4|206337.2|206187.2|206156.3|206006.3|850
1613991000000|2021-02-22 10:50:00|206301.6|206151.6|206538.6|206388.6|206542.3|206392.3|206286.3|206136.3|833
1613991300000|2021-02-22 10:55:00|206532|206382|206702.3|206552.3|206708|206558|206479.8|206329.8|838
1613991600000|2021-02-22 11:00:00|206704.1|206554.1|206750.3|206600.3|206781.5|206631.5|206638.5|206511|847
1613991900000|2021-02-22 11:05:00|206750|206600|206904.2|206754.2|206918.9|206768.9|206655.7|206505.7|801
1613992200000|2021-02-22 11:10:00|206902.6|206752.6|206693.8|206543.8|206917.1|206769.3|206684.9|206534.9|743
1613992500000|2021-02-22 11:15:00|206692.9|206542.9|206720.7|206570.7|206750.9|206600.9|206631.9|206481.9|847
1613992800000|2021-02-22 11:20:00|206720.5|206570.5|206614.7|206464.7|206786.3|206636.3|206568.9|206418.9|822
1613993100000|2021-02-22 11:25:00|206613.1|206463.1|206801.9|206651.9|206926.1|206776.1|206590.3|206440.3|849
1613993400000|2021-02-22 11:30:00|206802|206652|206981.4|206831.4|207010.7|206860.7|206741.2|206591.2|897
1613993700000|2021-02-22 11:35:00|206976.5|206826.5|206818.3|206668.3|207016.9|206866.9|206794.2|206644.2|816
1613994000000|2021-02-22 11:40:00|206817.3|206667.3|206868.9|206718.9|206954.8|206804.8|206805.4|206655.4|862
1613994300000|2021-02-22 11:45:00|206868.4|206718.4|206665.2|206515.2|206918.1|206768.1|206643.1|206493.1|861
1613994600000|2021-02-22 11:50:00|206673.8|206523.8|206754.7|206604.7|206774.6|206625.4|206596.7|206446.7|873
1613994900000|2021-02-22 11:55:00|206763|206613|206703|206553|206772|206622|206620|206470|879
1613995200000|2021-02-22 12:00:00|206703.4|206553.4|206729|206579|206750.1|206600.1|206572.6|206464|859
1613995500000|2021-02-22 12:05:00|206728|206578|206765.4|206615.4|206883|206733|206674.2|206556.5|904
1613995800000|2021-02-22 12:10:00|206769.4|206619.4|206608.9|206458.9|206780.7|206630.7|206539.1|206413.6|798
1613996100000|2021-02-22 12:15:00|206609.6|206459.6|206554|206404|206646.3|206496.3|206504.9|206354.9|796
1613996400000|2021-02-22 12:20:00|206553.8|206403.8|206629.4|206479.4|206652.9|206502.9|206496.4|206346.4|826
1613996700000|2021-02-22 12:25:00|206629.7|206479.7|206749.4|206599.4|206783.1|206633.1|206590.2|206440.2|812
1613997000000|2021-02-22 12:30:00|206749.7|206599.7|206760.9|206610.9|206764.5|206614.5|206679.4|206529.4|855
1613997300000|2021-02-22 12:35:00|206762|206612|206905.6|206755.6|206931.8|206781.8|206721.5|206571.5|872
1613997600000|2021-02-22 12:40:00|206909|206759|207420.8|207270.8|207424.3|207274.3|206907.9|206757.9|863
1613997900000|2021-02-22 12:45:00|207422.7|207272.7|207382.1|207232.1|207531.2|207381.2|207317.8|207180.2|929
1613998200000|2021-02-22 12:50:00|207383.6|207233.6|207428.9|207278.9|207503.6|207370.6|207369.2|207222.6|970
1613998500000|2021-02-22 12:55:00|207429.4|207279.4|207457.8|207307.8|207478.7|207376.4|207354.8|207204.8|826
1613998800000|2021-02-22 13:00:00|207457.3|207307.3|207317.4|207167.4|207550|207444.2|207252.5|207102.5|980
1613999100000|2021-02-22 13:05:00|207317.8|207167.8|207410.9|207260.9|207411.4|207283.3|207151.4|207001.4|896
1613999400000|2021-02-22 13:10:00|207413|207263|207925.2|207775.2|207941.5|207798.9|207409.7|207259.7|956
1613999700000|2021-02-22 13:15:00|207926.2|207776.2|207823.3|207673.3|207965.8|207815.8|207669.8|207569.8|871
1614000000000|2021-02-22 13:20:00|207821.3|207671.3|207992.5|207842.5|208044.5|207942.9|207821.3|207671.3|996
1614000300000|2021-02-22 13:25:00|207993.4|207843.4|208100.9|207950.9|208243.8|208093.8|207960.5|207843.4|909
1614000600000|2021-02-22 13:30:00|208101.4|207951.4|207838.5|207688.5|208160.9|208056|207808.2|207682.6|978
1614000900000|2021-02-22 13:35:00|207837.9|207687.9|207642.6|207492.6|207854.6|207731.3|207424.8|207328.3|1021
1614001200000|2021-02-22 13:40:00|207638.6|207488.6|207635.4|207485.4|207690.4|207544.1|207448.2|207298.2|966
1614001500000|2021-02-22 13:45:00|207634.6|207484.6|207372.7|207222.7|207636.1|207518.2|207340.4|207190.4|1014
1614001800000|2021-02-22 13:50:00|207372.9|207222.9|207608|207458|207734.7|207611|207333.2|207222.9|994
1614002100000|2021-02-22 13:55:00|207607.5|207457.5|207832.1|207682.1|207840.5|207701.1|207560|207439.7|1008
1614002400000|2021-02-22 14:00:00|207832.4|207682.4|208250|208100|208272.5|208122.5|207815.2|207665.2|1051
1614002700000|2021-02-22 14:05:00|208249|208099|208032.1|207882.1|208250.9|208100.9|207906.8|207756.8|891
1614003000000|2021-02-22 14:10:00|208032.5|207882.5|208033.3|207883.3|208078.3|207973|207753.2|207603.2|947
1614003300000|2021-02-22 14:15:00|208033.9|207883.9|208069.9|207919.9|208246.2|208096.2|207867|207717|1088
1614003600000|2021-02-22 14:20:00|208071.1|207921.1|207787.1|207637.1|208142.3|207992.3|207722.7|207579.5|1020
1614003900000|2021-02-22 14:25:00|207785.3|207635.3|207971.3|207821.3|207981.3|207831.3|207765.3|207615.3|816
1614004200000|2021-02-22 14:30:00|207971.8|207821.8|208333.8|208183.8|208413.5|208263.5|207944.9|207794.9|829
1614004500000|2021-02-22 14:35:00|208338|208188|208070.3|207920.3|208397.7|208247.7|207875.7|207740.3|838
1614004800000|2021-02-22 14:40:00|208077.5|207927.5|208045.5|207895.5|208342.5|208192.5|207965.3|207839|828
1614005100000|2021-02-22 14:45:00|208049.3|207899.3|207513.3|207363.3|208206.4|208096.6|207513.3|207363.3|887
1614005400000|2021-02-22 14:50:00|207515.8|207365.8|207456.7|207306.7|207636.2|207532.4|207366.9|207221.6|1078
1614005700000|2021-02-22 14:55:00|207456.3|207306.3|207283.2|207133.2|207456.3|207306.3|207252|207102|968
1614006000000|2021-02-22 15:00:00|207284|207134|207183.6|207033.6|207368.3|207270.5|207101.6|207002.6|1066
1614006300000|2021-02-22 15:05:00|207182.2|207032.2|207179.1|207029.1|207344.6|207242.4|207109.7|206998|1085
1614006600000|2021-02-22 15:10:00|207174.4|207024.4|206963.2|206813.2|207223.7|207127.5|206844.2|206694.2|1086
1614006900000|2021-02-22 15:15:00|206961.9|206811.9|207143.6|206993.6|207173.8|207047.2|206953.8|206803.8|1066
1614007200000|2021-02-22 15:20:00|207144|206994|207162.3|207012.3|207299.7|207168|207068.4|206947.3|1090
1614007500000|2021-02-22 15:25:00|207161.5|207011.5|207172.6|207022.6|207288.7|207166.5|207112.6|206994.7|1062
1614007800000|2021-02-22 15:30:00|207172.7|207022.7|207321.3|207171.3|207351.3|207201.3|207115.3|206968.8|1006
1614008100000|2021-02-22 15:35:00|207318.3|207168.3|207321.4|207171.4|207398.4|207298.1|207255|207105|1031
1614008400000|2021-02-22 15:40:00|207344.7|207194.7|207385.8|207235.8|207524.4|207402.1|207333|207192.5|1074
1614008700000|2021-02-22 15:45:00|207381.1|207231.1|207331.9|207181.9|207482.6|207388.2|207312.5|207162.5|1041
1614009000000|2021-02-22 15:50:00|207331.5|207181.5|207570.9|207420.9|207575|207425|207320.1|207177.7|968
1614009300000|2021-02-22 15:55:00|207569.9|207419.9|207449.6|207399.6|207573.7|207461.1|207386.2|207236.2|1050
1614009600000|2021-02-22 16:00:00|207499|207349|207505.3|207355.3|207606.2|207456.2|207407.5|207259.5|1041
1614009900000|2021-02-22 16:05:00|207503.2|207353.2|207396.9|207246.9|207552.8|207402.8|207351.6|207201.6|994
1614010200000|2021-02-22 16:10:00|207400.8|207250.8|207410.4|207260.4|207598.6|207448.6|207374.1|207224.1|974
1614010500000|2021-02-22 16:15:00|207411|207261|207285.8|207135.8|207482.1|207356.7|207256.1|207106.1|914
1614010800000|2021-02-22 16:20:00|207285.9|207135.9|207098|206948|207287.7|207137.7|207096.1|206946.1|847
1614011100000|2021-02-22 16:25:00|207098.8|206948.8|207002.4|206852.4|207099.5|206964.8|206972.7|206831.6|860
1614011400000|2021-02-22 16:30:00|207004.5|206854.5|207121.5|206971.5|207150.5|207045.8|206987.3|206843.7|844
1614011700000|2021-02-22 16:35:00|207103.9|206953.9|206924.7|206774.7|207107.1|206994.7|206854|206734|878
1614012000000|2021-02-22 16:40:00|206921.8|206771.8|206848.7|206698.7|206928.2|206778.2|206760.2|206610.2|809
1614012300000|2021-02-22 16:45:00|206848.5|206698.5|206817.9|206667.9|206858.1|206724.7|206745.9|206633.4|960
1614012600000|2021-02-22 16:50:00|206816.2|206666.2|206841.4|206691.4|206862|206712|206708.3|206610.9|842
1614012900000|2021-02-22 16:55:00|206839|206689|206823.1|206673.1|206867.5|206751.9|206779.7|206646.4|870
1614013200000|2021-02-22 17:00:00|206824.1|206674.1|206966.2|206816.2|206994.3|206861.6|206824.1|206674.1|869
1614013500000|2021-02-22 17:05:00|206975.7|206825.7|206748.9|206598.9|206981.3|206831.3|206683.4|206594.8|897
1614013800000|2021-02-22 17:10:00|206751|206601|206741|206591|206866|206756.7|206687.6|206571|816
1614014100000|2021-02-22 17:15:00|206737.7|206587.7|206749.7|206599.7|206814.5|206674.4|206682.4|206556.5|760
1614014400000|2021-02-22 17:20:00|206750|206600|206736.4|206586.4|206767.5|206645.9|206647.4|206543.5|797
1614014700000|2021-02-22 17:25:00|206737.3|206587.3|206726.9|206576.9|206754|206637.6|206682.9|206554.2|773
1614015000000|2021-02-22 17:30:00|206725.7|206575.7|206616|206466|206737.1|206642|206567.1|206463.6|710
1614015300000|2021-02-22 17:35:00|206615.8|206465.8|206520.7|206370.7|206646|206536.3|206443.8|206314.3|854
1614015600000|2021-02-22 17:40:00|206521.5|206371.5|206498.2|206348.2|206562.4|206442.2|206422.2|206322|742
1614015900000|2021-02-22 17:45:00|206497.1|206347.1|206495.1|206345.1|206549.5|206432.2|206398.3|206267|754
1614016200000|2021-02-22 17:50:00|206499.9|206349.9|206538.3|206388.3|206570.3|206451.7|206479.1|206343.4|645
1614016500000|2021-02-22 17:55:00|206540.2|206390.2|206630.8|206480.8|206638.9|206531|206486.4|206375.8|669
1614016800000|2021-02-22 18:00:00|206635|206485|206722.1|206572.1|206759.1|206647.8|206576.8|206438.4|720
1614017100000|2021-02-22 18:05:00|206722.4|206572.4|206795.2|206645.2|206816.3|206673.3|206675|206562.3|732
1614017400000|2021-02-22 18:10:00|206793.6|206643.6|206861.1|206711.1|206880.7|206730.7|206717.7|206619|695
1614017700000|2021-02-22 18:15:00|206860.1|206710.1|206900.7|206750.7|206922.1|206772.1|206846.4|206696.4|613
1614018000000|2021-02-22 18:20:00|206895.5|206745.5|206872.1|206722.1|206901|206777|206777.6|206664.7|693
1614018300000|2021-02-22 18:25:00|206870.7|206720.7|206894|206844|206945.2|206854.1|206809.8|206707.3|502
1614018600000|2021-02-22 18:30:00|206894.4|206844.4|206838.1|206788.1|206950.4|206849.4|206774.4|206624.4|604
1614018900000|2021-02-22 18:35:00|206838.6|206788.6|206724.3|206574.3|206870.6|206788.6|206624|206525.6|705
1614019200000|2021-02-22 18:40:00|206725.4|206575.4|206603.9|206453.9|206725.7|206575.7|206576.5|206445.9|691
1614019500000|2021-02-22 18:45:00|206602|206452|206585.3|206435.3|206629.4|206505.8|206531.5|206406|586
1614019800000|2021-02-22 18:50:00|206584.9|206434.9|206553.5|206403.5|206589.3|206459.7|206452.8|206302.8|607
1614020100000|2021-02-22 18:55:00|206553|206403|206559.3|206409.3|206648.4|206527.7|206497.8|206397.3|662
1614020400000|2021-02-22 19:00:00|206558.7|206408.7|206695.5|206545.5|206697.3|206568.8|206493.8|206392.9|719
1614020700000|2021-02-22 19:05:00|206694.6|206544.6|206665.5|206515.5|206695.4|206545.4|206605.6|206455.6|785
1614021000000|2021-02-22 19:10:00|206666.6|206516.6|206630.6|206480.6|206686.5|206536.5|206565.6|206448.2|673
1614021300000|2021-02-22 19:15:00|206629.3|206479.3|206503.9|206353.9|206629.3|206512.2|206475.8|206349.1|560
1614021600000|2021-02-22 19:20:00|206499.8|206349.8|206521.3|206371.3|206559.8|206417.5|206449|206348.7|627
1614021900000|2021-02-22 19:25:00|206521.1|206371.1|206467|206317|206538|206432.8|206433.6|206283.6|594
1614022200000|2021-02-22 19:30:00|206467.8|206317.8|206470.8|206320.8|206475.9|206365.6|206303.3|206201.6|629
1614022500000|2021-02-22 19:35:00|206470.6|206320.6|206575.3|206425.3|206602.7|206495.2|206453.6|206310.3|621
1614022800000|2021-02-22 19:40:00|206573.9|206423.9|206559.4|206409.4|206597.9|206491.5|206536|206390.5|498
1614023100000|2021-02-22 19:45:00|206559.1|206409.1|206814.7|206664.7|206842.1|206692.1|206531.3|206401.8|571
1614023400000|2021-02-22 19:50:00|206812.9|206662.9|207301.6|207151.6|207340.3|207190.3|206809.8|206659.8|864
1614023700000|2021-02-22 19:55:00|207303.9|207153.9|207363.8|207213.8|207366.4|207219.9|207223.8|207073.8|784
1614024000000|2021-02-22 20:00:00|207367.5|207217.5|207851.6|207701.6|207856.7|207706.7|207300.5|207193|805
1614024300000|2021-02-22 20:05:00|207850.5|207700.5|207689.9|207539.9|207942.5|207792.5|207648.5|207511.2|809
1614024600000|2021-02-22 20:10:00|207693.5|207543.5|207809.3|207659.3|207820.6|207700.7|207650.1|207500.1|786
1614024900000|2021-02-22 20:15:00|207807|207657|207746.4|207596.4|207812.4|207662.4|207678.7|207528.7|787
1614025200000|2021-02-22 20:20:00|207748.2|207598.2|207593.5|207443.5|207755.4|207605.4|207570.4|207420.4|765
1614025500000|2021-02-22 20:25:00|207590|207440|207550|207400|207616.1|207466.1|207511.3|207361.3|837
1614025800000|2021-02-22 20:30:00|207554.2|207404.2|207334.4|207184.4|207565.9|207415.9|207326|207176|729
1614026100000|2021-02-22 20:35:00|207331.6|207181.6|207445|207295|207512.8|207362.8|207318.7|207168.7|825
1614026400000|2021-02-22 20:40:00|207445.4|207295.4|207404.5|207254.5|207548.4|207398.4|207316|207166|816
1614026700000|2021-02-22 20:45:00|207392.7|207242.7|207413.8|207263.8|207421.1|207271.1|207242.9|207129.1|697
1614027000000|2021-02-22 20:50:00|207406.3|207256.3|207557.1|207407.1|207617.7|207467.7|207406.3|207256.3|870
1614027300000|2021-02-22 20:55:00|207558.1|207408.1|207716.4|207566.4|207793.3|207643.3|207558|207408|935
1614027600000|2021-02-22 21:00:00|207720.7|207570.7|207664.8|207514.8|207738.8|207588.8|207560.4|207410.4|797
1614027900000|2021-02-22 21:05:00|207664.3|207514.3|207502.8|207352.8|207713.4|207563.4|207496.7|207346.7|643
1614028200000|2021-02-22 21:10:00|207500.6|207350.6|207542.9|207392.9|207559.4|207409.4|207458.7|207308.7|550
1614028500000|2021-02-22 21:15:00|207535.4|207385.4|207547.7|207397.7|207569.1|207419.1|207519.6|207369.6|553
1614028800000|2021-02-22 21:20:00|207547.1|207397.1|207616.4|207466.4|207628.6|207478.6|207547.1|207397.1|479
1614029100000|2021-02-22 21:25:00|207615.1|207465.1|207648.8|207498.8|207662.9|207512.9|207578.9|207428.9|417
1614029400000|2021-02-22 21:30:00|207642.8|207492.8|207567.1|207417.1|207649.7|207499.7|207527.9|207377.9|463
1614029700000|2021-02-22 21:35:00|207565.2|207415.2|207577|207427|207593.4|207443.4|207545.2|207395.2|407
1614030000000|2021-02-22 21:40:00|207578.4|207428.4|207563|207413|207582.1|207432.1|207537.8|207387.8|366
1614030300000|2021-02-22 21:45:00|207558.3|207408.3|207518.6|207368.6|207564|207414|207508.8|207358.8|339
1614030600000|2021-02-22 21:50:00|207524.3|207374.3|207534.9|207384.9|207558.5|207408.5|207491.2|207341.2|453
1614030900000|2021-02-22 21:55:00|207528.6|207378.6|207505.1|207186.1|207538.3|207388.3|207390.9|207071.9|541
1614031200000|2021-02-22 22:00:00|207405.5|207086.5|207292.3|206973.3|207483.4|207164.4|207292.3|206973.3|57
1614031500000|2021-02-22 22:05:00|207370.3|207051.3|207277.7|206958.7|207390.5|207071.5|207177.8|206858.8|133
1614031800000|2021-02-22 22:10:00|207182.4|206863.4|207156.5|206837.5|207346.8|207027.8|207156.5|206837.5|104
1614032100000|2021-02-22 22:15:00|207411.2|207092.2|207470.5|207151.5|207487.8|207168.8|207154.5|206835.5|306
1614032400000|2021-02-22 22:20:00|207472.5|207153.5|207415.7|207096.7|207490.7|207171.7|207340|207048|175
1614032700000|2021-02-22 22:25:00|207418.7|207099.7|207455.6|207136.6|207470.8|207226.7|207339|207048|103
1614033000000|2021-02-22 22:30:00|207456.8|207143.3|207293.4|207143.4|207472.1|207175.7|207293.4|207078|271
1614033300000|2021-02-22 22:35:00|207294.2|207144.2|207465.5|207146.5|207483.4|207209.3|207274.5|207077.4|363
1614033600000|2021-02-22 22:40:00|207458.9|207142.4|207338.5|207188.5|207488.1|207219|207335.1|207113.1|359
1614033900000|2021-02-22 22:45:00|207348.6|207198.6|207278.3|207128.3|207447.6|207209.5|207267.1|207066.6|319
1614034200000|2021-02-22 22:50:00|207282|207132|207323.5|207173.5|207457.5|207175.2|207256.7|207066.9|247
1614034500000|2021-02-22 22:55:00|207323.4|207173.4|207405.9|207130.9|207621.2|207302.2|207293.8|207096.5|295
1614034800000|2021-02-22 23:00:00|207410.6|207136|207505.6|207355.6|207575.5|207380.5|207362.5|207136|619
1614035100000|2021-02-22 23:05:00|207505.8|207355.8|207441.9|207291.9|207530.1|207380.1|207430.9|207280.9|505
1614035400000|2021-02-22 23:10:00|207442.4|207292.4|207337.6|207187.6|207443.2|207293.2|207332.8|207182.8|470
1614035700000|2021-02-22 23:15:00|207335.1|207185.1|207509|207359|207513.2|207363.2|207333.9|207183.9|420
1614036000000|2021-02-22 23:20:00|207509.8|207359.8|207466.3|207316.3|207509.8|207359.8|207383.6|207233.6|565
1614036300000|2021-02-22 23:25:00|207466.1|207316.1|207373.4|207223.4|207466.1|207316.1|207348.9|207198.9|562
1614036600000|2021-02-22 23:30:00|207373.6|207223.6|207437.7|207287.7|207442.9|207292.9|207363.4|207213.4|572
1614036900000|2021-02-22 23:35:00|207437.2|207287.2|207427.6|207277.6|207439.1|207289.1|207394.3|207244.3|434
1614037200000|2021-02-22 23:40:00|207424.6|207274.6|207377.4|207227.4|207466.2|207316.2|207351.5|207201.5|513
1614037500000|2021-02-22 23:45:00|207379.4|207229.4|207435.5|207285.5|207464.5|207314.5|207377|207227|537
1614037800000|2021-02-22 23:50:00|207435.4|207285.4|207536.6|207386.6|207548.6|207398.6|207431.5|207281.5|433
1614038100000|2021-02-22 23:55:00|207541.3|207391.3|207576.8|207426.8|207591.2|207441.2|207507.3|207357.3|502
1614038400000|2021-02-23 00:00:00|207578.1|207428.1|207625.4|207475.4|207646.1|207496.1|207545.1|207395.1|647
1614038700000|2021-02-23 00:05:00|207625|207475|207725.1|207575.1|207744.1|207594.1|207593.8|207443.8|621
1614039000000|2021-02-23 00:10:00|207725.8|207575.8|207707.2|207557.2|207750.1|207600.1|207662.4|207512.4|595
1614039300000|2021-02-23 00:15:00|207709.2|207559.2|207551.3|207401.3|207709.2|207559.2|207491|207341|629
1614039600000|2021-02-23 00:20:00|207551.8|207401.8|207543.1|207393.1|207572.2|207422.2|207517.6|207367.6|574
1614039900000|2021-02-23 00:25:00|207547.1|207397.1|207558.1|207408.1|207598.2|207448.2|207509.1|207359.1|550
1614040200000|2021-02-23 00:30:00|207554.9|207404.9|207623|207473|207639.6|207489.6|207554.9|207404.9|509
1614040500000|2021-02-23 00:35:00|207624.7|207474.7|207567.1|207417.1|207635|207485|207496.3|207346.3|608
1614040800000|2021-02-23 00:40:00|207567.2|207417.2|207555.7|207405.7|207594.4|207444.4|207547|207397|541
1614041100000|2021-02-23 00:45:00|207555.5|207405.5|207543.7|207393.7|207596.3|207446.3|207535.2|207385.2|559
1614041400000|2021-02-23 00:50:00|207549|207399|207429|207279|207583.2|207433.2|207420|207270|625
1614041700000|2021-02-23 00:55:00|207430.3|207280.3|207531.8|207381.8|207541.1|207391.1|207389.3|207239.3|668
1614042000000|2021-02-23 01:00:00|207530|207380|207619.9|207469.9|207637.1|207487.1|207526.8|207376.8|648
1614042300000|2021-02-23 01:05:00|207620.9|207470.9|207678.7|207528.7|207687.7|207537.7|207588.9|207438.9|770
1614042600000|2021-02-23 01:10:00|207679.8|207529.8|207632|207482|207702.7|207552.7|207623.4|207473.4|740
1614042900000|2021-02-23 01:15:00|207632.4|207482.4|207487.2|207337.2|207668.3|207518.3|207474.6|207324.6|751
1614043200000|2021-02-23 01:20:00|207487.4|207337.4|207428.5|207278.5|207549.4|207399.4|207403.8|207253.8|740
1614043500000|2021-02-23 01:25:00|207428.2|207278.2|207357.8|207207.8|207467.7|207317.7|207336.1|207186.1|702
1614043800000|2021-02-23 01:30:00|207349.1|207199.1|207369.1|207219.1|207407.2|207257.2|207202.5|207052.5|801
1614044100000|2021-02-23 01:35:00|207371.6|207221.6|207201.9|207051.9|207390.1|207240.1|207200.3|207050.3|781
1614044400000|2021-02-23 01:40:00|207200.6|207050.6|207063.9|206913.9|207235.7|207085.7|206994|206844|673
1614044700000|2021-02-23 01:45:00|207064|206914|206979.8|206829.8|207084.4|206934.4|206979.3|206829.3|809
1614045000000|2021-02-23 01:50:00|206978.1|206828.1|206995.1|206845.1|207035.6|206885.6|206933.3|206783.3|732
1614045300000|2021-02-23 01:55:00|207000.1|206850.1|207020.7|206870.7|207026.7|206876.7|206960.8|206810.8|708
1614045600000|2021-02-23 02:00:00|207025.2|206875.2|207082.9|206932.9|207108.1|206958.1|206987.4|206837.4|666
1614045900000|2021-02-23 02:05:00|207085.2|206935.2|207039.2|206889.2|207087.4|206937.4|207011.3|206861.3|499
1614046200000|2021-02-23 02:10:00|207035.4|206885.4|207043.7|206893.7|207108.2|206958.2|207021.2|206871.2|598
1614046500000|2021-02-23 02:15:00|207043.5|206893.5|207016.3|206866.3|207117.3|206967.3|206966.5|206816.5|594
1614046800000|2021-02-23 02:20:00|207016.4|206866.4|206968|206818|207066.2|206916.2|206946.1|206796.1|607
1614047100000|2021-02-23 02:25:00|206968.1|206818.1|206893.3|206743.3|206998.1|206848.1|206892.8|206742.8|570
1614047400000|2021-02-23 02:30:00|206898.8|206748.8|206953.5|206803.5|206967.6|206817.6|206880.2|206730.2|584
1614047700000|2021-02-23 02:35:00|206955.2|206805.2|206885.5|206735.5|206963.2|206813.2|206877|206727|498
1614048000000|2021-02-23 02:40:00|206886.1|206736.1|206946.2|206796.2|207028.5|206878.5|206881.2|206731.2|604
1614048300000|2021-02-23 02:45:00|206945.1|206795.1|207043.8|206893.8|207076.1|206926.1|206910.5|206760.5|590
1614048600000|2021-02-23 02:50:00|207044.6|206894.6|207064.5|206914.5|207094.1|206944.1|207021.8|206871.8|609
1614048900000|2021-02-23 02:55:00|207063.5|206913.5|207077.4|206927.4|207097.4|206947.4|206996.5|206846.5|610
1614049200000|2021-02-23 03:00:00|207080.4|206930.4|207056.6|206906.6|207130|206980|207049.6|206899.6|532
1614049500000|2021-02-23 03:05:00|207053.8|206903.8|207092.9|206942.9|207117.2|206967.2|207041.3|206891.3|563
1614049800000|2021-02-23 03:10:00|207095.3|206945.3|207190.5|207040.5|207191.2|207041.2|207095.3|206945.3|648
1614050100000|2021-02-23 03:15:00|207190.7|207040.7|207290.7|207140.7|207291|207141|207135.1|206985.1|548
1614050400000|2021-02-23 03:20:00|207290.9|207140.9|207308.4|207158.4|207340.4|207190.4|207266.4|207116.4|675
1614050700000|2021-02-23 03:25:00|207307.7|207157.7|207288.3|207138.3|207341.3|207191.3|207270.6|207120.6|575
1614051000000|2021-02-23 03:30:00|207280|207130|207245.7|207095.7|207316.4|207166.4|207222.2|207072.2|519
1614051300000|2021-02-23 03:35:00|207246.3|207096.3|207278.1|207128.1|207313.2|207163.2|207229.4|207079.4|425
1614051600000|2021-02-23 03:40:00|207273.3|207123.3|207280|207130|207305.5|207155.5|207233.3|207083.3|426
1614051900000|2021-02-23 03:45:00|207274.8|207124.8|207327.3|207177.3|207349.4|207199.4|207274.8|207124.8|424
1614052200000|2021-02-23 03:50:00|207325|207175|207323.8|207173.8|207339.5|207189.5|207306.2|207156.2|533
1614052500000|2021-02-23 03:55:00|207318.8|207168.8|207269.1|207119.1|207331.4|207181.4|207255|207105|466
1614052800000|2021-02-23 04:00:00|207267.9|207117.9|207291.1|207141.1|207306.2|207156.2|207259|207109|414
1614053100000|2021-02-23 04:05:00|207291.6|207141.6|207290.5|207140.5|207310.9|207160.9|207280.5|207130.5|383
1614053400000|2021-02-23 04:10:00|207290.7|207140.7|207255.4|207105.4|207300.6|207150.6|207241.9|207091.9|407
1614053700000|2021-02-23 04:15:00|207250.7|207100.7|207240.5|207090.5|207254.9|207104.9|207209.5|207059.5|342
1614054000000|2021-02-23 04:20:00|207236.1|207086.1|207266.2|207116.2|207284.9|207134.9|207225.2|207075.2|382
1614054300000|2021-02-23 04:25:00|207267.9|207117.9|207229.5|207079.5|207271.2|207121.2|207221.7|207071.7|428
1614054600000|2021-02-23 04:30:00|207218.7|207068.7|206999.6|206849.6|207218.7|207068.7|206985.2|206835.2|511
1614054900000|2021-02-23 04:35:00|207004.7|206854.7|206944.4|206794.4|207022.4|206872.4|206943.8|206793.8|431
1614055200000|2021-02-23 04:40:00|206944.3|206794.3|206994.1|206844.1|207018|206868|206939.7|206789.7|417
1614055500000|2021-02-23 04:45:00|206994.4|206844.4|207064.1|206914.1|207086.7|206936.7|206994.4|206844.4|392
1614055800000|2021-02-23 04:50:00|207063.6|206913.6|207026.6|206876.6|207093.6|206943.6|207010.3|206860.3|441
1614056100000|2021-02-23 04:55:00|207027.9|206877.9|206919.2|206769.2|207042.4|206892.4|206912.3|206762.3|478
1614056400000|2021-02-23 05:00:00|206918.9|206768.9|206928.3|206778.3|206940|206790|206854.6|206704.6|556
1614056700000|2021-02-23 05:05:00|206927.9|206777.9|206975.2|206825.2|206991.8|206841.8|206906.6|206756.6|478
1614057000000|2021-02-23 05:10:00|206979|206829|207010.1|206860.1|207041.4|206891.4|206969.9|206819.9|499
1614057300000|2021-02-23 05:15:00|207010.6|206860.6|207027.1|206877.1|207043.3|206893.3|207001.9|206851.9|454
1614057600000|2021-02-23 05:20:00|207013.9|206863.9|207058.8|206908.8|207073.9|206923.9|207000.6|206850.6|474
1614057900000|2021-02-23 05:25:00|207057.4|206907.4|207032|206882|207059.5|206909.5|206986.7|206836.7|536
1614058200000|2021-02-23 05:30:00|207033.2|206883.2|207024.3|206874.3|207100.8|206950.8|206997.2|206847.2|530
1614058500000|2021-02-23 05:35:00|207022.8|206872.8|207016.2|206866.2|207071|206921|207005.8|206855.8|492
1614058800000|2021-02-23 05:40:00|207016.5|206866.5|207033.4|206883.4|207067|206917|207006.7|206856.7|534
1614059100000|2021-02-23 05:45:00|207033.7|206883.7|207040.6|206890.6|207080.3|206930.3|207022.7|206872.7|528
1614059400000|2021-02-23 05:50:00|207039.2|206889.2|207038.5|206888.5|207069.5|206919.5|206979.2|206829.2|529
1614059700000|2021-02-23 05:55:00|207039.8|206889.8|207068.1|206918.1|207076.6|206926.6|207011.1|206861.1|510
1614060000000|2021-02-23 06:00:00|207069.3|206919.3|207182.1|207032.1|207193.8|207043.8|207046.2|206896.2|575
1614060300000|2021-02-23 06:05:00|207184|207034|207247.5|207097.5|207250.8|207100.8|207145.6|206995.6|484
1614060600000|2021-02-23 06:10:00|207246.5|207096.5|207292.5|207142.5|207295.4|207145.4|207217.2|207067.2|558
1614060900000|2021-02-23 06:15:00|207289.3|207139.3|207297.7|207147.7|207311.6|207161.6|207272|207122|500
1614061200000|2021-02-23 06:20:00|207297.9|207147.9|207338.7|207188.7|207349.6|207199.6|207264.2|207114.2|562
1614061500000|2021-02-23 06:25:00|207343.4|207193.4|207354.4|207204.4|207396.3|207246.3|207298.9|207148.9|671
1614061800000|2021-02-23 06:30:00|207354.3|207204.3|207264.1|207114.1|207362.4|207212.4|207255|207105|544
1614062100000|2021-02-23 06:35:00|207267.7|207117.7|207323.5|207173.5|207328.8|207178.8|207253.2|207103.2|619
1614062400000|2021-02-23 06:40:00|207324.8|207174.8|207353.4|207203.4|207368.6|207218.6|207310.2|207160.2|556
1614062700000|2021-02-23 06:45:00|207352.4|207202.4|207435.5|207285.5|207457.5|207307.5|207335.3|207185.3|531
1614063000000|2021-02-23 06:50:00|207437.7|207287.7|207450|207300|207462.5|207312.5|207370|207220|479
1614063300000|2021-02-23 06:55:00|207447.6|207297.6|207398.9|207248.9|207449.6|207299.6|207379.8|207229.8|556
1614063600000|2021-02-23 07:00:00|207397.4|207247.4|207261.5|207111.5|207407.6|207257.6|207219.7|207069.7|701
1614063900000|2021-02-23 07:05:00|207260.5|207110.5|207522.3|207372.3|207528.5|207378.5|207248.2|207098.2|753
1614064200000|2021-02-23 07:10:00|207522.1|207372.1|207441.5|207291.5|207537.2|207387.2|207436.9|207286.9|747
1614064500000|2021-02-23 07:15:00|207444.5|207294.5|207409.3|207259.3|207448.7|207298.7|207395|207245|707
1614064800000|2021-02-23 07:20:00|207403.3|207253.3|207371|207221|207408.6|207258.6|207326.6|207176.6|722
1614065100000|2021-02-23 07:25:00|207371.5|207221.5|207354.2|207204.2|207383.1|207233.1|207335.2|207185.2|712
1614065400000|2021-02-23 07:30:00|207350.6|207200.6|207265.9|207115.9|207374.1|207224.1|207252.5|207102.5|677
1614065700000|2021-02-23 07:35:00|207265.5|207115.5|207119.4|206969.4|207266.6|207116.6|207066.1|206916.1|744
1614066000000|2021-02-23 07:40:00|207118.7|206968.7|207187.7|207037.7|207194.7|207044.7|207097.6|206947.6|677
1614066300000|2021-02-23 07:45:00|207187.4|207037.4|207042.3|206892.3|207188.3|207038.3|206961|206811|758
1614066600000|2021-02-23 07:50:00|207043.4|206893.4|207161.5|207011.5|207197.9|207047.9|207035.6|206885.6|760
1614066900000|2021-02-23 07:55:00|207159.8|207009.8|207212.9|207062.9|207241.9|207091.9|207145.6|206995.6|841
1614067200000|2021-02-23 08:00:00|207218|207068|207309.4|207159.4|207315.8|207165.8|207140.9|206990.9|961
1614067500000|2021-02-23 08:05:00|207309.3|207159.3|207379.8|207229.8|207483.7|207333.7|207294|207144|960
1614067800000|2021-02-23 08:10:00|207377.7|207227.7|207233.5|207083.5|207413|207263|207177.3|207027.3|936
1614068100000|2021-02-23 08:15:00|207232.6|207082.6|207274.8|207124.8|207371|207221|207183.1|207033.1|925
1614068400000|2021-02-23 08:20:00|207275.1|207125.1|207116.6|206966.6|207278.7|207128.7|207104.7|206954.7|887
1614068700000|2021-02-23 08:25:00|207118.3|206968.3|207289.4|207139.4|207320.4|207170.4|207104.7|206954.7|815
1614069000000|2021-02-23 08:30:00|207292.1|207142.1|207263.4|207113.4|207356.5|207206.5|207262|207112|856
1614069300000|2021-02-23 08:35:00|207265.9|207115.9|207403|207253|207501.1|207351.1|207265.4|207115.4|820
1614069600000|2021-02-23 08:40:00|207403.7|207253.7|207272.6|207122.6|207421.1|207271.1|207241.9|207091.9|802
1614069900000|2021-02-23 08:45:00|207268.7|207118.7|207262.3|207112.3|207369.4|207219.4|207223.1|207073.1|841
1614070200000|2021-02-23 08:50:00|207263.7|207113.7|207302.2|207152.2|207364.5|207214.5|207187.2|207037.2|848
1614070500000|2021-02-23 08:55:00|207301.8|207151.8|207090.8|206940.8|207315.9|207165.9|207070.5|206920.5|843
1614070800000|2021-02-23 09:00:00|207093.2|206943.2|207360.2|207210.2|207367.4|207217.4|207018.2|206868.2|900
1614071100000|2021-02-23 09:05:00|207355.1|207205.1|207390.4|207240.4|207497.9|207347.9|207291.2|207141.2|886
1614071400000|2021-02-23 09:10:00|207388.4|207238.4|207459.1|207309.1|207497.9|207347.9|207358.4|207208.4|1008
1614071700000|2021-02-23 09:15:00|207459|207309|207312.3|207162.3|207459|207309|207292.9|207142.9|999
1614072000000|2021-02-23 09:20:00|207314.9|207164.9|207282.7|207132.7|207487.1|207337.1|207254.8|207104.8|881
1614072300000|2021-02-23 09:25:00|207290.4|207140.4|207245|207095|207347.5|207197.5|207175.2|207025.2|993
1614072600000|2021-02-23 09:30:00|207242.9|207092.9|207103.6|206953.6|207244.7|207094.7|207056.2|206906.2|984
1614072900000|2021-02-23 09:35:00|207105|206955|207036.2|206886.2|207191.2|207041.2|206993.8|206843.8|963
1614073200000|2021-02-23 09:40:00|207039.1|206889.1|207103.5|206953.5|207168.3|207018.3|207029.9|206879.9|924
1614073500000|2021-02-23 09:45:00|207101.4|206951.4|207281.7|207131.7|207312.3|207162.3|207053.2|206903.2|962
1614073800000|2021-02-23 09:50:00|207280.1|207130.1|207326|207176|207327.1|207177.1|207112.4|206962.4|942
1614074100000|2021-02-23 09:55:00|207326.2|207176.2|207162.5|207012.5|207389.7|207239.7|207160.8|207010.8|838
1614074400000|2021-02-23 10:00:00|207161.9|207011.9|207296.9|207146.9|207360.2|207210.2|207159.8|207009.8|851
1614074700000|2021-02-23 10:05:00|207294.1|207144.1|207219.1|207069.1|207356.4|207206.4|207166.7|207016.7|966
1614075000000|2021-02-23 10:10:00|207219.6|207069.6|207274.2|207124.2|207339.5|207189.5|207207.2|207057.2|976
1614075300000|2021-02-23 10:15:00|207276.3|207126.3|207178.6|207028.6|207348.6|207198.6|207081.3|206931.3|980
1614075600000|2021-02-23 10:20:00|207179.4|207029.4|207161.1|207011.1|207217.4|207067.4|207051.3|206901.3|931
1614075900000|2021-02-23 10:25:00|207155.8|207005.8|207278.3|207128.3|207335.6|207185.6|207132.3|206982.3|955
1614076200000|2021-02-23 10:30:00|207274.3|207124.3|207388.5|207238.5|207433.3|207283.3|207251.7|207101.7|987
1614076500000|2021-02-23 10:35:00|207386.6|207236.6|207425.9|207275.9|207465.7|207315.7|207314|207164|982
1614076800000|2021-02-23 10:40:00|207424.7|207274.7|207276.6|207126.6|207488.4|207338.4|207264.7|207114.7|973
1614077100000|2021-02-23 10:45:00|207277|207127|207318|207168|207403.7|207253.7|207264.2|207114.2|965
1614077400000|2021-02-23 10:50:00|207318.2|207168.2|207220.9|207070.9|207377.3|207227.3|207201.7|207051.7|896
1614077700000|2021-02-23 10:55:00|207221.3|207071.3|207316.3|207166.3|207394.3|207244.3|207221.3|207071.3|860
1614078000000|2021-02-23 11:00:00|207320.7|207170.7|207370.4|207220.4|207429|207279|207264.3|207114.3|943
1614078300000|2021-02-23 11:05:00|207360.7|207210.7|207298.4|207148.4|207388.5|207238.5|207257.1|207107.1|963
1614078600000|2021-02-23 11:10:00|207311.9|207161.9|207267.6|207117.6|207342.2|207192.2|207183.2|207047.4|933
1614078900000|2021-02-23 11:15:00|207269|207119|207447.9|207297.9|207449|207299|207185.8|207035.8|892
1614079200000|2021-02-23 11:20:00|207453.4|207303.4|207277.5|207127.5|207462|207312|207212|207062|880
1614079500000|2021-02-23 11:25:00|207273|207123|207059.9|206909.9|207319.8|207169.8|207035.1|206885.1|773
1614079800000|2021-02-23 11:30:00|207059.6|206909.6|207055.6|206905.6|207268.4|207118.4|207049.3|206899.3|836
1614080100000|2021-02-23 11:35:00|207056.7|206906.7|206934|206784|207077.6|206927.6|206909.4|206759.4|822
1614080400000|2021-02-23 11:40:00|206930.6|206780.6|206714.9|206564.9|206971.3|206821.3|206714.9|206564.9|821
1614080700000|2021-02-23 11:45:00|206716.5|206566.5|207034.9|206884.9|207042.2|206892.2|206691.4|206541.4|846
1614081000000|2021-02-23 11:50:00|207031.2|206881.2|206851|206701|207035.4|206885.4|206774.3|206624.3|914
1614081300000|2021-02-23 11:55:00|206855.9|206705.9|206856.3|206706.3|206915.5|206765.5|206821|206671|724
1614081600000|2021-02-23 12:00:00|206849.9|206699.9|206691.9|206541.9|206884.9|206734.9|206587.4|206477.6|919
1614081900000|2021-02-23 12:05:00|206687.9|206537.9|206662|206512|206890.9|206740.9|206642.3|206492.3|918
1614082200000|2021-02-23 12:10:00|206659.7|206509.7|206652.5|206502.5|206721.6|206571.6|206578.8|206465.4|812
1614082500000|2021-02-23 12:15:00|206657.4|206507.4|206740|206590|206794.6|206644.6|206598.9|206448.9|849
1614082800000|2021-02-23 12:20:00|206742.2|206592.2|206675.2|206525.2|206783.6|206633.6|206646.5|206496.5|866
1614083100000|2021-02-23 12:25:00|206679.3|206529.3|206732.3|206582.3|206749.5|206599.5|206606.4|206456.4|773
1614083400000|2021-02-23 12:30:00|206737.5|206587.5|206844|206694|206878.1|206728.1|206647.9|206497.9|865
1614083700000|2021-02-23 12:35:00|206841|206691|206938.1|206788.1|207011.9|206861.9|206775.3|206647.5|817
1614084000000|2021-02-23 12:40:00|206936.4|206786.4|206978.2|206828.2|207020.8|206870.8|206900.2|206750.2|790
1614084300000|2021-02-23 12:45:00|206978.4|206828.4|207167.6|207017.6|207167.9|207017.9|206949.2|206799.2|793
1614084600000|2021-02-23 12:50:00|207166.5|207016.5|207052.8|206902.8|207190.3|207073.6|206999.7|206849.7|755
1614084900000|2021-02-23 12:55:00|207049.2|206899.2|207178.1|207028.1|207211.7|207061.7|207019|206869|909
1614085200000|2021-02-23 13:00:00|207173.1|207023.1|207273.1|207123.1|207310.4|207160.4|207136.8|206986.8|984
1614085500000|2021-02-23 13:05:00|207274.6|207124.6|207468.6|207318.6|207477.7|207327.7|207149.2|206999.2|977
1614085800000|2021-02-23 13:10:00|207455.6|207305.6|207271.5|207121.5|207479.1|207329.1|207265|207115|954
1614086100000|2021-02-23 13:15:00|207270|207120|207124.5|206974.5|207304.5|207154.5|207120.9|206970.9|946
1614086400000|2021-02-23 13:20:00|207123.6|206973.6|207246.7|207096.7|207305.1|207155.1|207108|206958|942
1614086700000|2021-02-23 13:25:00|207253.5|207103.5|207279.9|207129.9|207371.9|207221.9|207207.6|207057.6|966
1614087000000|2021-02-23 13:30:00|207281.6|207131.6|207160|207010|207331.1|207181.1|207136|206986|958
1614087300000|2021-02-23 13:35:00|207163.5|207013.5|206981.6|206831.6|207315.8|207165.8|206967.4|206817.4|956
1614087600000|2021-02-23 13:40:00|206981.2|206831.2|206995.4|206845.4|207132.4|206982.4|206850.5|206700.5|874
1614087900000|2021-02-23 13:45:00|206997|206847|206786.9|206636.9|206998.8|206848.8|206725.8|206575.8|826
1614088200000|2021-02-23 13:50:00|206786.5|206636.5|206855.6|206705.6|206895.5|206745.5|206782.8|206632.8|856
1614088500000|2021-02-23 13:55:00|206857.2|206707.2|206864.4|206714.4|206891.9|206741.9|206641|206491|820
1614088800000|2021-02-23 14:00:00|206865.9|206715.9|206639.6|206489.6|206866.5|206725.1|206497.3|206360.8|850
1614089100000|2021-02-23 14:05:00|206640.8|206490.8|206812.4|206662.4|206859.1|206709.1|206635.2|206485.2|916
1614089400000|2021-02-23 14:10:00|206811.8|206661.8|206744.4|206594.4|206978.9|206828.9|206738.6|206588.6|939
1614089700000|2021-02-23 14:15:00|206743.6|206593.6|206653.6|206503.6|206869.1|206719.1|206629.2|206479.2|738
1614090000000|2021-02-23 14:20:00|206653.1|206503.1|206640.6|206490.6|206797.4|206647.4|206552.6|206402.6|750
1614090300000|2021-02-23 14:25:00|206640.9|206490.9|206557.6|206407.6|206736.8|206586.8|206511.6|206361.6|750
1614090600000|2021-02-23 14:30:00|206574.6|206424.6|206712.9|206562.9|206712.9|206562.9|206492.7|206342.7|822
1614090900000|2021-02-23 14:35:00|206709.1|206559.1|206906.5|206756.5|206955.6|206851.5|206679|206529|824
1614091200000|2021-02-23 14:40:00|206914.8|206764.8|207035.3|206885.3|207042.6|206899.2|206723.9|206594.7|836
1614091500000|2021-02-23 14:45:00|207036.2|206886.2|207236.9|207086.9|207237.3|207119|206988.1|206875|831
1614091800000|2021-02-23 14:50:00|207233.2|207083.2|207037.3|206887.3|207291.1|207163.9|207007.5|206857.5|802
1614092100000|2021-02-23 14:55:00|207035.3|206885.3|207045.8|206895.8|207104.9|206954.9|206953.4|206803.4|721
1614092400000|2021-02-23 15:00:00|207019.9|206869.9|206468.9|206318.9|207066|206916|206465.6|206315.6|818
1614092700000|2021-02-23 15:05:00|206470.3|206320.3|206149.5|205999.5|206578.1|206428.1|206130|205980|838
1614093000000|2021-02-23 15:10:00|206150.8|206000.8|206112.1|205962.1|206174.8|206024.8|205833.4|205683.4|838
1614093300000|2021-02-23 15:15:00|206117.8|205967.8|206017.2|205867.2|206329.8|206185.1|206006.8|205856.8|836
1614093600000|2021-02-23 15:20:00|206018.6|205868.6|205754.7|205604.7|206072.3|205922.3|205652.8|205502.8|819
1614093900000|2021-02-23 15:25:00|205756.7|205606.7|205582.4|205432.4|205840.3|205690.3|205547.2|205424.1|785
1614094200000|2021-02-23 15:30:00|205581.5|205431.5|205594.3|205444.3|205855.1|205705.1|205507.3|205357.3|831
1614094500000|2021-02-23 15:35:00|205591.2|205441.2|205672|205522|205754.3|205604.3|205458.1|205318.8|819
1614094800000|2021-02-23 15:40:00|205671.9|205521.9|205550.8|205400.8|205679.7|205529.7|205399.7|205249.7|797
1614095100000|2021-02-23 15:45:00|205548.9|205398.9|205526.5|205376.5|205569.2|205419.9|205399.5|205255.1|816
1614095400000|2021-02-23 15:50:00|205526.9|205376.9|205579.3|205429.3|205749.5|205612.7|205493.1|205343.1|761
1614095700000|2021-02-23 15:55:00|205577.6|205427.6|205772.1|205622.1|205857.9|205725.1|205577.6|205427.6|778
1614096000000|2021-02-23 16:00:00|205772.3|205622.3|205343.8|205193.8|205772.3|205668.3|205327.3|205185.5|784
1614096300000|2021-02-23 16:05:00|205343.2|205193.2|205489.8|205339.8|205663.2|205513.2|205327.8|205177.8|763
1614096600000|2021-02-23 16:10:00|205487.7|205337.7|205610.6|205460.6|205738.2|205588.2|205447.2|205297.2|740
1614096900000|2021-02-23 16:15:00|205603.3|205453.3|205759.1|205609.1|205769.2|205621.2|205591.5|205441.5|728
1614097200000|2021-02-23 16:20:00|205758.2|205608.2|205807.8|205657.8|205885.1|205735.1|205707.2|205567.5|727
1614097500000|2021-02-23 16:25:00|205805.8|205655.8|205789.5|205639.5|205900.8|205798.1|205738.3|205596.6|716
1614097800000|2021-02-23 16:30:00|205791.3|205641.3|205719.6|205569.6|205845.2|205702.1|205640.9|205524.5|680
1614098100000|2021-02-23 16:35:00|205717.7|205567.7|205899.9|205749.9|205910.2|205789.2|205717.7|205567.7|713
1614098400000|2021-02-23 16:40:00|205899.5|205749.5|205864.6|205714.6|206019.8|205915.2|205850.5|205700.5|709
1614098700000|2021-02-23 16:45:00|205864|205714|205967.2|205817.2|205968.7|205818.7|205797.2|205647.2|726
1614099000000|2021-02-23 16:50:00|205967.4|205817.4|206006.1|205856.1|206097.7|205994|205915.2|205811.1|725
1614099300000|2021-02-23 16:55:00|206006.5|205856.5|206159.4|206009.4|206160.1|206010.1|205975.6|205856.5|706
1614099600000|2021-02-23 17:00:00|206159.5|206009.5|206243.8|206093.8|206312.3|206191.9|206159.5|206009.5|733
1614099900000|2021-02-23 17:05:00|206243.1|206093.1|206224.2|206074.2|206249.4|206099.4|206176.9|206026.9|714
1614100200000|2021-02-23 17:10:00|206224.4|206074.4|206231|206081|206306.6|206205.3|206156.1|206014.8|730
1614100500000|2021-02-23 17:15:00|206237.4|206087.4|205951.6|205801.6|206246.3|206126.1|205945.7|205795.7|694
1614100800000|2021-02-23 17:20:00|205951.8|205801.8|205902.6|205752.6|206035.7|205885.7|205883.7|205733.7|625
1614101100000|2021-02-23 17:25:00|205902.7|205752.7|205575.3|205425.3|205907.9|205779.8|205536.4|205386.4|588
1614101400000|2021-02-23 17:30:00|205589.1|205439.1|205618.9|205468.9|205621.3|205472.8|205504.2|205372.4|665
1614101700000|2021-02-23 17:35:00|205620.1|205470.1|205762.8|205612.8|205809|205709.8|205618.5|205468.5|820
1614102000000|2021-02-23 17:40:00|205764|205614|205756.4|205606.4|205784.1|205634.1|205537.4|205387.4|882
1614102300000|2021-02-23 17:45:00|205753.6|205603.6|205893.3|205743.3|205894.1|205744.1|205665.8|205515.8|860
1614102600000|2021-02-23 17:50:00|205893.1|205743.1|205889.1|205739.1|205978.7|205857.5|205815.8|205665.8|783
1614102900000|2021-02-23 17:55:00|205887.4|205737.4|206244.4|206094.4|206244.9|206094.9|205838.4|205731.5|839
1614103200000|2021-02-23 18:00:00|206242|206092|206140.2|205990.2|206256.5|206106.5|206049.5|205899.5|892
1614103500000|2021-02-23 18:05:00|206139.7|205989.7|206200.1|206050.1|206250.4|206128.7|206045|205895|894
1614103800000|2021-02-23 18:10:00|206177.2|206027.2|206052.6|205902.6|206177.2|206084.2|205986.1|205848.6|721
1614104100000|2021-02-23 18:15:00|206051.3|205901.3|205976|205826|206076.4|205926.4|205922.9|205772.9|721
1614104400000|2021-02-23 18:20:00|205976.1|205826.1|205877.4|205727.4|206043.7|205893.7|205863.5|205713.5|807
1614104700000|2021-02-23 18:25:00|205877.1|205727.1|205994.7|205844.7|206011.5|205861.5|205849.7|205718.7|748
1614105000000|2021-02-23 18:30:00|205995|205845|205857.1|205707.1|206043.5|205893.5|205832.8|205701.2|714
1614105300000|2021-02-23 18:35:00|205856.8|205706.8|205827.5|205677.5|205899.9|205749.9|205799.4|205649.4|807
1614105600000|2021-02-23 18:40:00|205826.5|205676.5|205929.3|205779.3|205934.7|205828.9|205826.5|205676.5|831
1614105900000|2021-02-23 18:45:00|205925.2|205775.2|205875.5|205725.5|206036|205886|205865.4|205720.1|752
1614106200000|2021-02-23 18:50:00|205875.8|205725.8|205903.3|205753.3|205913.4|205763.4|205806.5|205656.5|742
1614106500000|2021-02-23 18:55:00|205903.5|205753.5|205763.4|205613.4|205904.1|205754.1|205621.5|205497|840
1614106800000|2021-02-23 19:00:00|205762.3|205612.3|205700.1|205550.1|205773.4|205623.4|205617.4|205467.4|829
1614107100000|2021-02-23 19:05:00|205700.5|205550.5|205711.8|205561.8|205726.5|205576.5|205552.5|205402.5|818
1614107400000|2021-02-23 19:10:00|205712.5|205562.5|205574.5|205424.5|205766.8|205619.3|205535.6|205407.5|828
1614107700000|2021-02-23 19:15:00|205573|205423|205543.1|205393.1|205588.7|205454.2|205497.7|205368.1|709
1614108000000|2021-02-23 19:20:00|205544.4|205394.4|205491|205341|205554.7|205404.7|205487.2|205337.2|748
1614108300000|2021-02-23 19:25:00|205490.8|205340.8|205438|205288|205527.6|205380.6|205406.9|205256.9|770
1614108600000|2021-02-23 19:30:00|205436.8|205286.8|205481.1|205331.1|205481.1|205367|205353.7|205212.5|744
1614108900000|2021-02-23 19:35:00|205482.9|205332.9|205512.9|205362.9|205567|205417|205448.9|205298.9|783
1614109200000|2021-02-23 19:40:00|205508.7|205358.7|205534|205384|205594.4|205444.4|205451.7|205301.7|732
1614109500000|2021-02-23 19:45:00|205535.3|205385.3|205549.5|205399.5|205562.2|205423.6|205454.3|205312.8|796
1614109800000|2021-02-23 19:50:00|205550.3|205400.3|205447.5|205297.5|205583.4|205433.4|205420.9|205270.9|794
1614110100000|2021-02-23 19:55:00|205448.1|205298.1|205429.8|205379.8|205498|205389.1|205373.6|205267.7|873
1614110400000|2021-02-23 20:00:00|205432.8|205382.8|205638.8|205488.8|205656.4|205506.4|205411.2|205261.2|831
1614110700000|2021-02-23 20:05:00|205640.4|205490.4|205482.1|205332.1|205642.6|205492.6|205452|205302|822
1614111000000|2021-02-23 20:10:00|205481|205331|205410.8|205260.8|205483.3|205333.3|205389.9|205239.9|806
1614111300000|2021-02-23 20:15:00|205405.5|205255.5|205302.1|205152.1|205413.5|205263.5|205302.1|205152.1|734
1614111600000|2021-02-23 20:20:00|205306|205156|205298|205148|205375.1|205225.1|205205.4|205055.4|756
1614111900000|2021-02-23 20:25:00|205295.6|205145.6|205262.2|205112.2|205342.9|205192.9|205199.8|205049.8|746
1614112200000|2021-02-23 20:30:00|205262.7|205112.7|205245.7|205095.7|205299.6|205205.2|205203.7|205084.5|767
1614112500000|2021-02-23 20:35:00|205244.3|205094.3|205178.3|205028.3|205255|205147.6|205106.8|204975.3|776
1614112800000|2021-02-23 20:40:00|205172.2|205022.2|205414.3|205264.3|205474|205324|205095.6|204996.9|766
1614113100000|2021-02-23 20:45:00|205414.7|205264.7|205361.4|205211.4|205430.2|205280.2|205273.4|205123.4|643
1614113400000|2021-02-23 20:50:00|205359.5|205209.5|205439.2|205289.2|205467.5|205317.5|205324.7|205174.7|690
1614113700000|2021-02-23 20:55:00|205438.8|205288.8|205460.3|205310.3|205475.2|205353.4|205302.8|205152.8|810
1614114000000|2021-02-23 21:00:00|205461.1|205311.1|205336.6|205186.6|205479.8|205329.8|205257.2|205107.2|642
1614114300000|2021-02-23 21:05:00|205336.3|205186.3|205347.3|205197.3|205424.1|205274.1|205327.3|205177.3|575
1614114600000|2021-02-23 21:10:00|205338.1|205188.1|205336.3|205186.3|205408.4|205258.4|205304.1|205154.1|478
1614114900000|2021-02-23 21:15:00|205337.4|205187.4|205432.1|205282.1|205445|205295|205332.1|205182.1|353
1614115200000|2021-02-23 21:20:00|205435.1|205285.1|205471.2|205321.2|205488.2|205338.2|205428.3|205278.3|338
1614115500000|2021-02-23 21:25:00|205471.5|205321.5|205280.7|205130.7|205478.9|205328.9|205277.2|205127.2|408
1614115800000|2021-02-23 21:30:00|205284.3|205134.3|205207.1|205057.1|205293.4|205143.4|205181|205031|486
1614116100000|2021-02-23 21:35:00|205206.1|205056.1|205192.9|205042.9|205220.5|205070.5|205177.1|205027.1|435
1614116400000|2021-02-23 21:40:00|205193.9|205043.9|205208.3|205058.3|205209.2|205059.2|205168.3|205018.3|373
1614116700000|2021-02-23 21:45:00|205197.2|205047.2|205145.4|204995.4|205220.5|205070.5|205132.9|204982.9|387
1614117000000|2021-02-23 21:50:00|205141.1|204991.1|205096.6|204946.6|205154|205004|205083.7|204933.7|371
1614117300000|2021-02-23 21:55:00|205098.3|204948.3|205327.6|205008.6|205465.8|205146.8|205043.2|204832.2|474
1614117600000|2021-02-23 22:00:00|205391.3|205072.3|205281.7|204962.7|205426.7|205107.7|205218.2|204899.2|109
1614117900000|2021-02-23 22:05:00|205281.8|204962.8|205303.4|204984.4|205355.4|205036.4|205224.5|204905.5|168
1614118200000|2021-02-23 22:10:00|205304.4|204985.4|205304.5|204985.5|205359.5|205040.5|205252.3|204933.3|168
1614118500000|2021-02-23 22:15:00|205303.6|204984.6|205288.6|204969.6|205349.5|205078.5|205223.4|204935.2|186
1614118800000|2021-02-23 22:20:00|205295.9|204976.9|205325.3|205006.3|205358.7|205039.7|205248.5|204929.5|177
1614119100000|2021-02-23 22:25:00|205332.7|205013.7|205327.5|205008.5|205352.1|205033.1|205265.7|204946.7|186
1614119400000|2021-02-23 22:30:00|205332.6|205013.6|205314.4|204995.4|205362.9|205052.5|205260.8|204941.8|378
1614119700000|2021-02-23 22:35:00|205304.2|204985.2|205303.5|204984.5|205337.9|205085.5|205204|204944.4|340
1614120000000|2021-02-23 22:40:00|205300.6|204981.6|205318.2|205004.3|205329.5|205024.6|205262.3|204943.3|341
1614120300000|2021-02-23 22:45:00|205282.7|204963.7|205266.4|204953.4|205342|205056|205152|204939|267
1614120600000|2021-02-23 22:50:00|205174.4|205024.4|205133.1|204983.1|205274.7|205055.7|205101.7|204917.7|203
1614120900000|2021-02-23 22:55:00|205135.2|204985.2|205271.2|204952.2|205304.3|205050.8|205110.5|204922.3|264
1614121200000|2021-02-23 23:00:00|205215.5|204945.2|205197.9|205047.9|205382|205075.8|205121.8|204937.5|670
1614121500000|2021-02-23 23:05:00|205201.9|205051.9|205163.1|205013.1|205296|205146|205158.4|205008.4|574
1614121800000|2021-02-23 23:10:00|205165.9|205015.9|205157.7|205007.7|205204.6|205054.6|205135.2|204985.2|532
1614122100000|2021-02-23 23:15:00|205168.8|205018.8|205288.3|205138.3|205304.3|205154.3|205161.8|205011.8|657
1614122400000|2021-02-23 23:20:00|205288.7|205138.7|205262.3|205112.3|205306.5|205156.5|205247.9|205097.9|574
1614122700000|2021-02-23 23:25:00|205266.7|205116.7|205421.2|205271.2|205428.7|205278.7|205237.1|205087.1|632
1614123000000|2021-02-23 23:30:00|205419.4|205269.4|205149.4|204999.4|205419.4|205269.4|205108|204958|637
1614123300000|2021-02-23 23:35:00|205152|205002|205117.1|204967.1|205182.3|205032.3|205098.4|204948.4|463
1614123600000|2021-02-23 23:40:00|205117.6|204967.6|205191.6|205041.6|205203|205053|205117.6|204967.6|465
1614123900000|2021-02-23 23:45:00|205192.5|205042.5|205199.5|205049.5|205221.8|205071.8|205173.9|205023.9|450
1614124200000|2021-02-23 23:50:00|205198.7|205048.7|205246.1|205096.1|205250.4|205100.4|205192.9|205042.9|425
1614124500000|2021-02-23 23:55:00|205246.9|205096.9|205259.8|205109.8|205261.8|205111.8|205235.3|205085.3|477
1614124800000|2021-02-24 00:00:00|205263.3|205113.3|205278.3|205128.3|205285.8|205135.8|205180.2|205030.2|577
1614125100000|2021-02-24 00:05:00|205278.6|205128.6|205266.2|205116.2|205360.6|205210.6|205255.8|205105.8|672
1614125400000|2021-02-24 00:10:00|205267.2|205117.2|205209.7|205059.7|205278.3|205128.3|205195.8|205045.8|665
1614125700000|2021-02-24 00:15:00|205208.9|205058.9|205200.9|205050.9|205229|205079|205189.4|205039.4|522
1614126000000|2021-02-24 00:20:00|205203.6|205053.6|205216.1|205066.1|205249|205099|205190.4|205040.4|547
1614126300000|2021-02-24 00:25:00|205216.6|205066.6|205262.4|205112.4|205268.7|205118.7|205211.2|205061.2|509
1614126600000|2021-02-24 00:30:00|205264.4|205114.4|205188.8|205038.8|205264.4|205114.4|205175.7|205025.7|573
1614126900000|2021-02-24 00:35:00|205187.7|205037.7|205125|204975|205194.1|205044.1|205117.5|204967.5|556
1614127200000|2021-02-24 00:40:00|205124.4|204974.4|205127.5|204977.5|205143.4|204993.4|205115.5|204965.5|514
1614127500000|2021-02-24 00:45:00|205126.4|204976.4|205054.8|204904.8|205127.1|204977.1|204997.3|204847.3|449
1614127800000|2021-02-24 00:50:00|205052.5|204902.5|205074.9|204924.9|205129.5|204979.5|205036|204886|578
1614128100000|2021-02-24 00:55:00|205082.9|204932.9|205058.9|204908.9|205100.5|204950.5|205046.4|204896.4|681
1614128400000|2021-02-24 01:00:00|205059.5|204909.5|204964.6|204814.6|205098.3|204948.3|204957.9|204807.9|770
1614128700000|2021-02-24 01:05:00|204964.1|204814.1|204696.5|204546.5|204964.1|204814.1|204591.1|204441.1|848
1614129000000|2021-02-24 01:10:00|204696.4|204546.4|204623.4|204473.4|204696.4|204546.4|204572|204422|805
1614129300000|2021-02-24 01:15:00|204623.5|204473.5|204546.3|204396.3|204663.5|204513.5|204522.4|204372.4|705
1614129600000|2021-02-24 01:20:00|204546.4|204396.4|204466.5|204316.5|204587.8|204437.8|204331.4|204181.4|847
1614129900000|2021-02-24 01:25:00|204464.5|204314.5|204578.5|204428.5|204606.4|204456.4|204415.7|204265.7|778
1614130200000|2021-02-24 01:30:00|204584.2|204434.2|204453.3|204303.3|204670.6|204520.6|204430.5|204280.5|818
1614130500000|2021-02-24 01:35:00|204452.8|204302.8|204600.1|204450.1|204637.5|204487.5|204413|204263|815
1614130800000|2021-02-24 01:40:00|204597.5|204447.5|204553.8|204403.8|204649.2|204499.2|204527.2|204377.2|764
1614131100000|2021-02-24 01:45:00|204551.8|204401.8|204500.4|204350.4|204570.1|204420.1|204466.7|204316.7|813
1614131400000|2021-02-24 01:50:00|204504.4|204354.4|204537.5|204387.5|204539.8|204389.8|204418.1|204268.1|830
1614131700000|2021-02-24 01:55:00|204537.6|204387.6|204629.3|204479.3|204640|204490|204484.9|204334.9|758
1614132000000|2021-02-24 02:00:00|204630.9|204480.9|204653.8|204503.8|204698.4|204548.4|204561|204411|782
1614132300000|2021-02-24 02:05:00|204652.8|204502.8|204672.5|204522.5|204693.4|204543.4|204596.5|204446.5|690
1614132600000|2021-02-24 02:10:00|204671.6|204521.6|204651.3|204501.3|204685.5|204535.5|204594.7|204444.7|608
1614132900000|2021-02-24 02:15:00|204650.3|204500.3|204670.4|204520.4|204678.2|204528.2|204624.9|204474.9|554
1614133200000|2021-02-24 02:20:00|204672.1|204522.1|204647.8|204497.8|204799|204649|204632.6|204482.6|773
1614133500000|2021-02-24 02:25:00|204647|204497|204719|204569|204770.1|204620.1|204628.1|204478.1|678
1614133800000|2021-02-24 02:30:00|204717.1|204567.1|204810.9|204660.9|204820|204670|204667.4|204517.4|726
1614134100000|2021-02-24 02:35:00|204808.9|204658.9|204667.7|204517.7|204862|204712|204637.5|204487.5|686
1614134400000|2021-02-24 02:40:00|204666|204516|204682.9|204532.9|204778.8|204628.8|204637.9|204487.9|710
1614134700000|2021-02-24 02:45:00|204686.8|204536.8|204791.2|204641.2|204820.4|204670.4|204683|204533|686
1614135000000|2021-02-24 02:50:00|204791.9|204641.9|204836.8|204686.8|204890.3|204740.3|204789.9|204639.9|722
1614135300000|2021-02-24 02:55:00|204835.7|204685.7|204755.8|204605.8|204875.8|204725.8|204740.8|204590.8|644
1614135600000|2021-02-24 03:00:00|204755.5|204605.5|204635.7|204485.7|204777.8|204627.8|204632.6|204482.6|592
1614135900000|2021-02-24 03:05:00|204635|204485|204756.8|204606.8|204764.3|204614.3|204627.7|204477.7|721
1614136200000|2021-02-24 03:10:00|204756.2|204606.2|204756.5|204606.5|204901.8|204751.8|204745.1|204595.1|698
1614136500000|2021-02-24 03:15:00|204757.9|204607.9|204817.2|204667.2|204825.5|204675.5|204712.6|204562.6|730
1614136800000|2021-02-24 03:20:00|204820.1|204670.1|204859.9|204709.9|204884.7|204734.7|204749.9|204599.9|760
1614137100000|2021-02-24 03:25:00|204861.7|204711.7|204856.7|204706.7|204888.9|204738.9|204818.7|204668.7|697
1614137400000|2021-02-24 03:30:00|204855.2|204705.2|204891.8|204741.8|204918.6|204768.6|204821.4|204671.4|762
1614137700000|2021-02-24 03:35:00|204889.1|204739.1|204886.6|204736.6|204911|204761|204858|204708|634
1614138000000|2021-02-24 03:40:00|204885.8|204735.8|204858.4|204708.4|204936.8|204786.8|204833.8|204683.8|743
1614138300000|2021-02-24 03:45:00|204858.1|204708.1|204892.4|204742.4|204904.2|204754.2|204852.4|204702.4|788
1614138600000|2021-02-24 03:50:00|204894.8|204744.8|204935.2|204785.2|204973.9|204823.9|204836.8|204686.8|765
1614138900000|2021-02-24 03:55:00|204935.3|204785.3|204902|204752|204990.9|204840.9|204901.8|204751.8|709
1614139200000|2021-02-24 04:00:00|204903.5|204753.5|204944.6|204794.6|204959.1|204809.1|204885.5|204735.5|664
1614139500000|2021-02-24 04:05:00|204945.2|204795.2|204983.6|204833.6|205032.8|204882.8|204941.6|204791.6|687
1614139800000|2021-02-24 04:10:00|204977.1|204827.1|205021.1|204871.1|205038.2|204888.2|204964.3|204814.3|706
1614140100000|2021-02-24 04:15:00|205023.3|204873.3|204983.2|204833.2|205035.5|204885.5|204963.9|204813.9|758
1614140400000|2021-02-24 04:20:00|204978|204828|205017.7|204867.7|205061.4|204911.4|204977.2|204827.2|697
1614140700000|2021-02-24 04:25:00|205011.2|204861.2|204964.3|204814.3|205039.8|204889.8|204949.6|204799.6|620
1614141000000|2021-02-24 04:30:00|204964.2|204814.2|204956.3|204806.3|204993|204843|204929.9|204779.9|583
1614141300000|2021-02-24 04:35:00|204956.4|204806.4|204947.2|204797.2|204956.4|204806.4|204900.6|204750.6|662
1614141600000|2021-02-24 04:40:00|204947.1|204797.1|204963.5|204813.5|204972.4|204822.4|204936.1|204786.1|648
1614141900000|2021-02-24 04:45:00|204964.2|204814.2|205018.3|204868.3|205031.5|204881.5|204916.3|204766.3|626
1614142200000|2021-02-24 04:50:00|205018.6|204868.6|204941.7|204791.7|205018.6|204868.6|204931.4|204781.4|679
1614142500000|2021-02-24 04:55:00|204944.3|204794.3|204936.5|204786.5|204984.2|204834.2|204917.6|204767.6|674
1614142800000|2021-02-24 05:00:00|204934.5|204784.5|204999.6|204849.6|205004.2|204854.2|204921.5|204771.5|669
1614143100000|2021-02-24 05:05:00|204997.2|204847.2|205150|205000|205150|205000|204984.9|204834.9|608
1614143400000|2021-02-24 05:10:00|205149.1|204999.1|205348.9|205198.9|205348.9|205198.9|205139.3|204989.3|680
1614143700000|2021-02-24 05:15:00|205348.7|205198.7|205167.5|205017.5|205348.7|205198.7|205112.3|204962.3|767
1614144000000|2021-02-24 05:20:00|205166.7|205016.7|205106.8|204956.8|205166.7|205016.7|205043.6|204893.6|785
1614144300000|2021-02-24 05:25:00|205107.2|204957.2|205084.6|204934.6|205173.8|205023.8|205073|204923|785
1614144600000|2021-02-24 05:30:00|205086|204936|205058.3|204908.3|205207.2|205057.2|205056.6|204906.6|850
1614144900000|2021-02-24 05:35:00|205055.8|204905.8|204909.4|204759.4|205055.8|204905.8|204905.6|204755.6|792
1614145200000|2021-02-24 05:40:00|204912.2|204762.2|204916.7|204766.7|204989|204839|204879.7|204729.7|863
1614145500000|2021-02-24 05:45:00|204916.4|204766.4|204976.8|204826.8|205005.3|204855.3|204880.6|204730.6|765
1614145800000|2021-02-24 05:50:00|204973.9|204823.9|204980.9|204830.9|205020.5|204870.5|204933.5|204783.5|637
1614146100000|2021-02-24 05:55:00|204977.1|204827.1|205073.9|204923.9|205082.5|204932.5|204977|204827|684
1614146400000|2021-02-24 06:00:00|205073.6|204923.6|205130.7|204980.7|205199.3|205049.3|205053.8|204903.8|730
1614146700000|2021-02-24 06:05:00|205137.2|204987.2|205199.7|205049.7|205221.5|205071.5|205134.8|204984.8|683
1614147000000|2021-02-24 06:10:00|205201.8|205051.8|205222.3|205072.3|205268.8|205118.8|205146.9|204996.9|619
1614147300000|2021-02-24 06:15:00|205221.3|205071.3|205308.9|205158.9|205314.4|205164.4|205203.4|205053.4|694
1614147600000|2021-02-24 06:20:00|205299.3|205149.3|205111.7|204961.7|205310.2|205160.2|205108.7|204958.7|692
1614147900000|2021-02-24 06:25:00|205113.8|204963.8|205016.1|204866.1|205152.5|205002.5|205011.7|204861.7|701
1614148200000|2021-02-24 06:30:00|205014|204864|205072.1|204922.1|205078.5|204928.5|204983|204833|695
1614148500000|2021-02-24 06:35:00|205052.1|204902.1|204972.9|204822.9|205069.6|204919.6|204936.1|204786.1|620
1614148800000|2021-02-24 06:40:00|204968.9|204818.9|204849.5|204699.5|204975.6|204825.6|204845.4|204695.4|583
1614149100000|2021-02-24 06:45:00|204849.2|204699.2|204885.8|204735.8|204963|204813|204847.9|204697.9|685
1614149400000|2021-02-24 06:50:00|204887.4|204737.4|205119.7|204969.7|205129|204979|204867.1|204717.1|670
1614149700000|2021-02-24 06:55:00|205119|204969|205040|204890|205122.6|204972.6|204946.9|204796.9|686
1614150000000|2021-02-24 07:00:00|205039.9|204889.9|204975.3|204825.3|205049|204899|204868.5|204718.5|937
1614150300000|2021-02-24 07:05:00|204977.7|204827.7|204658.3|204508.3|205023.2|204873.2|204620.7|204470.7|911
1614150600000|2021-02-24 07:10:00|204659.4|204509.4|204650.2|204500.2|204715.3|204565.3|204583.9|204433.9|862
1614150900000|2021-02-24 07:15:00|204650|204500|204681.2|204531.2|204768.6|204618.6|204616.9|204466.9|870
1614151200000|2021-02-24 07:20:00|204680.5|204530.5|204652.6|204502.6|204688.2|204538.2|204582.3|204432.3|845
1614151500000|2021-02-24 07:25:00|204655.1|204505.1|204589.6|204439.6|204682.3|204532.3|204500|204350|762
1614151800000|2021-02-24 07:30:00|204586.6|204436.6|204531.3|204381.3|204689|204539|204530|204380|874
1614152100000|2021-02-24 07:35:00|204539.8|204389.8|204489.6|204339.6|204566.2|204416.2|204363.4|204213.4|970
1614152400000|2021-02-24 07:40:00|204489.7|204339.7|204406.3|204256.3|204524.4|204374.4|204341.9|204191.9|836
1614152700000|2021-02-24 07:45:00|204404.6|204254.6|204433.2|204283.2|204519.6|204369.6|204339.9|204189.9|774
1614153000000|2021-02-24 07:50:00|204433.6|204283.6|204609.1|204459.1|204619.3|204469.3|204433.6|204283.6|833
1614153300000|2021-02-24 07:55:00|204614|204464|204440.1|204290.1|204670.4|204520.4|204427.1|204277.1|865
1614153600000|2021-02-24 08:00:00|204443.7|204293.7|204274.3|204124.3|204573.7|204423.7|204255.6|204105.6|1016
1614153900000|2021-02-24 08:05:00|204273.8|204123.8|204180.5|204030.5|204276.7|204126.7|204113|203963|950
1614154200000|2021-02-24 08:10:00|204183.1|204033.1|204457.2|204307.2|204563.4|204413.4|204119.5|203969.5|1000
1614154500000|2021-02-24 08:15:00|204459.1|204309.1|204422.6|204272.6|204700.5|204550.5|204371.8|204221.8|999
1614154800000|2021-02-24 08:20:00|204423.3|204273.3|204513.3|204363.3|204534|204384|204407.1|204257.1|991
1614155100000|2021-02-24 08:25:00|204512.5|204362.5|204668.7|204518.7|204680.1|204530.1|204505.3|204355.3|942
1614155400000|2021-02-24 08:30:00|204667.9|204517.9|204497|204347|204676|204526|204407|204257|965
1614155700000|2021-02-24 08:35:00|204499.3|204349.3|204646.3|204496.3|204655.6|204505.6|204484.4|204334.4|961
1614156000000|2021-02-24 08:40:00|204643.8|204493.8|204864.1|204714.1|204875.2|204725.2|204614.6|204464.6|940
1614156300000|2021-02-24 08:45:00|204857.3|204707.3|204889.6|204739.6|204932.2|204782.2|204689.9|204539.9|934
1614156600000|2021-02-24 08:50:00|204883.9|204733.9|204805.3|204655.3|204931.5|204781.5|204722.8|204572.8|792
1614156900000|2021-02-24 08:55:00|204805.4|204655.4|204752.3|204602.3|204830.4|204680.4|204682.1|204532.1|849
1614157200000|2021-02-24 09:00:00|204722|204572|204605.2|204455.2|204722|204572|204521.4|204371.4|940
1614157500000|2021-02-24 09:05:00|204604.7|204454.7|204749.5|204599.5|204768.2|204618.2|204598.1|204448.1|920
1614157800000|2021-02-24 09:10:00|204754.2|204604.2|204545|204395|204757.8|204607.8|204515.8|204365.8|934
1614158100000|2021-02-24 09:15:00|204537.9|204387.9|204206.2|204056.2|204537.9|204387.9|204188.3|204038.3|925
1614158400000|2021-02-24 09:20:00|204202|204052|204342.7|204192.7|204395.6|204245.6|204199.2|204049.2|963
1614158700000|2021-02-24 09:25:00|204346.5|204196.5|204274.7|204124.7|204399.3|204249.3|204245.6|204095.6|891
1614159000000|2021-02-24 09:30:00|204274.3|204124.3|204341.4|204191.4|204402.7|204252.7|204236.2|204086.2|883
1614159300000|2021-02-24 09:35:00|204342.4|204192.4|204332.9|204182.9|204462.4|204312.4|204323.9|204173.9|972
1614159600000|2021-02-24 09:40:00|204331.4|204181.4|204250.2|204100.2|204355.1|204205.1|204196.3|204046.3|912
1614159900000|2021-02-24 09:45:00|204250.1|204100.1|204241.3|204091.3|204321.4|204171.4|204200.4|204050.4|924
1614160200000|2021-02-24 09:50:00|204247.2|204097.2|204089.6|203939.6|204247.2|204097.2|204088.3|203938.3|955
1614160500000|2021-02-24 09:55:00|204093.4|203943.4|204027.5|203877.5|204107|203957|204015.8|203865.8|803
1614160800000|2021-02-24 10:00:00|204026.1|203876.1|204034|203884|204059.8|203909.8|204002.4|203852.4|865
1614161100000|2021-02-24 10:05:00|204034.7|203884.7|204098.4|203948.4|204153.5|204003.5|204030.2|203880.2|903
1614161400000|2021-02-24 10:10:00|204093.1|203943.1|204052.1|203902.1|204093.1|203943.1|204027.5|203877.5|800
1614161700000|2021-02-24 10:15:00|204051.3|203901.3|203968.7|203818.7|204058|203908|203901.2|203751.2|793
1614162000000|2021-02-24 10:20:00|203969.9|203819.9|204112.6|203962.6|204144.3|203994.3|203948.9|203798.9|924
1614162300000|2021-02-24 10:25:00|204111.8|203961.8|204016.2|203866.2|204120.7|203970.7|203995.9|203845.9|875
1614162600000|2021-02-24 10:30:00|204029.7|203879.7|203933.3|203783.3|204055.4|203905.4|203930.8|203780.8|870
1614162900000|2021-02-24 10:35:00|203932.2|203782.2|203981.1|203831.1|204049.7|203899.7|203913.5|203763.5|782
1614163200000|2021-02-24 10:40:00|203980.9|203830.9|203955.1|203805.1|204012.1|203862.1|203917|203767|883
1614163500000|2021-02-24 10:45:00|203954.3|203804.3|204005.9|203855.9|204019.2|203869.2|203935.7|203785.7|843
1614163800000|2021-02-24 10:50:00|204004.4|203854.4|204029.7|203879.7|204032.3|203882.3|203979.3|203829.3|807
1614164100000|2021-02-24 10:55:00|204029.4|203879.4|204011.1|203861.1|204031|203881|203980.7|203830.7|851
1614164400000|2021-02-24 11:00:00|204003.3|203853.3|203944.7|203794.7|204003.8|203853.8|203830.2|203680.2|765
1614164700000|2021-02-24 11:05:00|203946|203796|203911.9|203761.9|203968.5|203818.5|203852.6|203702.6|792
1614165000000|2021-02-24 11:10:00|203916.3|203766.3|203874.1|203724.1|203927.6|203777.6|203850.3|203700.3|728
1614165300000|2021-02-24 11:15:00|203875.9|203725.9|203942.5|203792.5|203971.2|203821.2|203858.5|203708.5|694
1614165600000|2021-02-24 11:20:00|203941.9|203791.9|203803|203653|203945.8|203795.8|203784.1|203634.1|761
1614165900000|2021-02-24 11:25:00|203807.9|203657.9|203774.2|203624.2|203901.9|203792.9|203755.3|203605.3|697
1614166200000|2021-02-24 11:30:00|203775.5|203625.5|203896.9|203746.9|203899.5|203749.5|203775.5|203625.5|764
1614166500000|2021-02-24 11:35:00|203896.2|203746.2|204128.2|203978.2|204132|203982|203874.9|203724.9|721
1614166800000|2021-02-24 11:40:00|204129.5|203979.5|204028.2|203878.2|204129.8|203982.4|203985|203835|737
1614167100000|2021-02-24 11:45:00|204026.9|203876.9|204030.2|203880.2|204148.4|203998.4|204019.2|203869.2|662
1614167400000|2021-02-24 11:50:00|204029.6|203879.6|204018.4|203868.4|204096.4|203946.4|203928.2|203778.2|713
1614167700000|2021-02-24 11:55:00|204018.7|203868.7|204105.6|203955.6|204130.2|203980.2|203955|203805|623
1614168000000|2021-02-24 12:00:00|204105.1|203955.1|204051.6|203901.6|204263.7|204113.7|204004.2|203854.2|784
1614168300000|2021-02-24 12:05:00|204051.7|203901.7|203866.9|203716.9|204081|203931|203823.7|203682.7|741
1614168600000|2021-02-24 12:10:00|203867.3|203717.3|203943.3|203793.3|204054.7|203904.7|203817.1|203667.1|794
1614168900000|2021-02-24 12:15:00|203943.9|203793.9|203856.2|203706.2|204038|203888|203800.4|203650.4|793
1614169200000|2021-02-24 12:20:00|203858.1|203708.1|203720.7|203570.7|203866.7|203716.7|203710.1|203560.1|779
1614169500000|2021-02-24 12:25:00|203720|203570|203703.8|203553.8|203743.7|203609.5|203643.6|203530|800
1614169800000|2021-02-24 12:30:00|203705|203555|203878|203728|203998.6|203848.6|203704|203554|854
1614170100000|2021-02-24 12:35:00|203877.1|203727.1|203704.7|203554.7|203891.7|203741.7|203693.1|203543.1|778
1614170400000|2021-02-24 12:40:00|203705.4|203555.4|203586|203436|203716|203584.8|203527.8|203431.4|775
1614170700000|2021-02-24 12:45:00|203586.9|203436.9|203623.7|203473.7|203628.6|203478.6|203580.4|203430.4|784
1614171000000|2021-02-24 12:50:00|203625.5|203475.5|203658.4|203508.4|203664.4|203514.4|203599.4|203449.4|779
1614171300000|2021-02-24 12:55:00|203659.5|203509.5|203821.4|203671.4|203835.1|203726.1|203658.4|203508.4|759
1614171600000|2021-02-24 13:00:00|203818.8|203668.8|203843|203693|203853.3|203744.7|203758.3|203608.3|955
1614171900000|2021-02-24 13:05:00|203843.5|203693.5|203952.8|203802.8|203961.2|203811.2|203783.7|203660.5|951
1614172200000|2021-02-24 13:10:00|203958.3|203808.3|204008.2|203858.2|204062|203912|203867.6|203717.6|1024
1614172500000|2021-02-24 13:15:00|204009.1|203859.1|204353.4|204203.4|204374.9|204224.9|203947.3|203797.3|1037
1614172800000|2021-02-24 13:20:00|204360.4|204210.4|204289.6|204139.6|204400.9|204251.1|204181.1|204031.1|1082
1614173100000|2021-02-24 13:25:00|204288.5|204138.5|204232.2|204082.2|204288.5|204138.5|203962.8|203812.8|970
1614173400000|2021-02-24 13:30:00|204231.8|204081.8|204336.7|204186.7|204408.4|204258.4|204142|204025.9|1013
1614173700000|2021-02-24 13:35:00|204337.9|204187.9|204267.4|204117.4|204482.5|204365.1|204199|204049|1035
1614174000000|2021-02-24 13:40:00|204277.4|204127.4|204566.8|204416.8|204651.3|204501.3|204277.4|204127.4|1074
1614174300000|2021-02-24 13:45:00|204568.3|204418.3|204878.6|204728.6|204908.2|204758.2|204568.3|204418.3|1114
1614174600000|2021-02-24 13:50:00|204875|204725|204792.3|204642.3|204946.5|204796.5|204662.4|204512.4|1136
1614174900000|2021-02-24 13:55:00|204793.3|204643.3|204728.4|204578.4|205009.1|204859.1|204708.9|204558.9|1137
1614175200000|2021-02-24 14:00:00|204729.7|204579.7|204528.3|204378.3|204826.6|204676.6|204457.9|204328.1|1087
1614175500000|2021-02-24 14:05:00|204549.9|204399.9|204330.4|204180.4|204605.1|204455.1|204295.4|204145.4|1030
1614175800000|2021-02-24 14:10:00|204331.1|204181.1|204258.2|204108.2|204453.8|204303.8|204244.9|204094.9|1056
1614176100000|2021-02-24 14:15:00|204262.9|204112.9|204485.1|204335.1|204564.4|204430.3|204258.2|204108.2|1035
1614176400000|2021-02-24 14:20:00|204485.8|204335.8|204533.6|204383.6|204656.8|204506.8|204433.2|204283.2|853
1614176700000|2021-02-24 14:25:00|204534.8|204384.8|204744.5|204594.5|204759.9|204609.9|204472.7|204345.9|782
1614177000000|2021-02-24 14:30:00|204749.1|204599.1|204795.6|204645.6|204834.5|204684.5|204490.2|204340.2|847
1614177300000|2021-02-24 14:35:00|204800.9|204650.9|204899.4|204749.4|205062.9|204912.9|204722.6|204572.6|844
1614177600000|2021-02-24 14:40:00|204898.5|204748.5|204909.6|204759.6|205003|204853|204759|204609|837
1614177900000|2021-02-24 14:45:00|204895.5|204745.5|205102.8|204952.8|205147.7|204997.7|204809.3|204659.3|1003
1614178200000|2021-02-24 14:50:00|205112.4|204962.4|205608.1|205458.1|205610.5|205460.5|205102.3|204952.3|1160
1614178500000|2021-02-24 14:55:00|205608.4|205458.4|205313.1|205163.1|205633.3|205483.3|205292|205142|1094
1614178800000|2021-02-24 15:00:00|205316|205166|205305.9|205155.9|205402.6|205252.6|205192.9|205042.9|1136
1614179100000|2021-02-24 15:05:00|205307.9|205157.9|205387.6|205237.6|205498.8|205390|205241.2|205111.8|1164
1614179400000|2021-02-24 15:10:00|205398.1|205248.1|205391.5|205241.5|205515.3|205369.2|205343|205193|1160
1614179700000|2021-02-24 15:15:00|205389.4|205239.4|205357.8|205207.8|205502.2|205352.2|205281.8|205177.3|1140
1614180000000|2021-02-24 15:20:00|205358.1|205208.1|204803.8|204653.8|205433.7|205292.4|204796.1|204646.1|1120
1614180300000|2021-02-24 15:25:00|204803.7|204653.7|205003|204853|205062.9|204912.9|204734.2|204621.5|1086
1614180600000|2021-02-24 15:30:00|204997.8|204847.8|205131.9|204981.9|205153|205003|204935|204785|1128
1614180900000|2021-02-24 15:35:00|205130.3|204980.3|205226|205076|205453|205351.2|205053.7|204903.7|1090
1614181200000|2021-02-24 15:40:00|205225.1|205075.1|205239|205089|205378.9|205228.9|205175.6|205025.6|1127
1614181500000|2021-02-24 15:45:00|205228.8|205078.8|205235.1|205085.1|205452|205302|205204.8|205054.8|1101
1614181800000|2021-02-24 15:50:00|205235.7|205085.7|205269|205119|205363.8|205213.8|205192.8|205042.8|1109
1614182100000|2021-02-24 15:55:00|205268.6|205118.6|204789.4|204639.4|205280.4|205130.4|204635.5|204485.5|1128
1614182400000|2021-02-24 16:00:00|204789.7|204639.7|204685.9|204535.9|204815.3|204665.3|204616.4|204466.4|1064
1614182700000|2021-02-24 16:05:00|204682.3|204532.3|204484.3|204334.3|204773|204623|204469.7|204319.7|997
1614183000000|2021-02-24 16:10:00|204484.1|204334.1|204586.5|204436.5|204605.5|204455.5|204424|204293.3|888
1614183300000|2021-02-24 16:15:00|204586.4|204436.4|204381.7|204231.7|204608.4|204487|204329.8|204179.8|937
1614183600000|2021-02-24 16:20:00|204380.4|204230.4|204265|204115|204380.4|204230.4|204179.8|204059|923
1614183900000|2021-02-24 16:25:00|204266.1|204116.1|204462.9|204312.9|204478.8|204328.8|204081.7|203947.1|953
1614184200000|2021-02-24 16:30:00|204464.1|204314.1|204440.9|204290.9|204523.9|204374.3|204393|204243|924
1614184500000|2021-02-24 16:35:00|204442|204292|204616.1|204466.1|204631.6|204481.6|204372|204238.4|815
1614184800000|2021-02-24 16:40:00|204617.1|204467.1|204841.8|204691.8|204844.9|204695.5|204572.9|204464.4|859
1614185100000|2021-02-24 16:45:00|204843.1|204693.1|204706|204556|204851.3|204715.3|204637.9|204487.9|911
1614185400000|2021-02-24 16:50:00|204705.4|204555.4|204732|204582|204775.6|204625.6|204685|204535|776
1614185700000|2021-02-24 16:55:00|204720.8|204570.8|204708.7|204558.7|204795.5|204645.5|204698.7|204548.7|932
1614186000000|2021-02-24 17:00:00|204704.6|204554.6|204544.2|204394.2|204713.2|204595|204480.1|204330.1|989
1614186300000|2021-02-24 17:05:00|204544.7|204394.7|204437.6|204287.6|204553.5|204403.5|204367.5|204223.6|748
1614186600000|2021-02-24 17:10:00|204437.2|204287.2|204395.7|204245.7|204439.3|204297.4|204307.2|204189.6|762
1614186900000|2021-02-24 17:15:00|204396.5|204246.5|204252.8|204102.8|204464.7|204331.5|204212.7|204062.7|852
1614187200000|2021-02-24 17:20:00|204252.2|204102.2|204427.3|204277.3|204437.2|204287.2|204245.6|204095.6|734
1614187500000|2021-02-24 17:25:00|204433.9|204283.9|204450.1|204300.1|204509.1|204374.5|204415|204267|852
1614187800000|2021-02-24 17:30:00|204454.9|204304.9|204456.1|204306.1|204498.8|204357.1|204398.9|204248.9|840
1614188100000|2021-02-24 17:35:00|204456.4|204306.4|204350.9|204200.9|204456.4|204306.4|204339.2|204189.2|805
1614188400000|2021-02-24 17:40:00|204350.2|204200.2|204289.7|204139.7|204361.7|204211.7|204217.7|204080.8|798
1614188700000|2021-02-24 17:45:00|204289.4|204139.4|204253.4|204103.4|204310.4|204210.8|204208.8|204099.6|690
1614189000000|2021-02-24 17:50:00|204252.9|204102.9|204102.9|203952.9|204255.2|204105.2|204031.6|203941.6|820
1614189300000|2021-02-24 17:55:00|204102.4|203952.4|204141.4|203991.4|204166.7|204024.5|204039.6|203947.8|829
1614189600000|2021-02-24 18:00:00|204139.8|203989.8|204270.6|204120.6|204270.8|204170.5|204112.5|203962.5|832
1614189900000|2021-02-24 18:05:00|204270.4|204120.4|204229.2|204079.2|204285.9|204185.5|204183.4|204051.1|804
1614190200000|2021-02-24 18:10:00|204229|204079|204275|204125|204326.5|204190.1|204208.3|204075.1|863
1614190500000|2021-02-24 18:15:00|204276.3|204126.3|204361.5|204211.5|204425.8|204275.8|204261|204123.3|727
1614190800000|2021-02-24 18:20:00|204361.4|204211.4|204301.7|204151.7|204407.7|204257.7|204266.6|204116.6|830
1614191100000|2021-02-24 18:25:00|204301.6|204151.6|204295.6|204145.6|204301.6|204175.5|204211|204098.2|671
1614191400000|2021-02-24 18:30:00|204298.2|204148.2|204199.6|204049.6|204326.4|204176.4|204169.1|204019.1|698
1614191700000|2021-02-24 18:35:00|204193.4|204043.4|204280.9|204130.9|204317|204167|204168.5|204018.5|852
1614192000000|2021-02-24 18:40:00|204279|204129|204299.9|204149.9|204416.4|204300.3|204220.9|204081.1|823
1614192300000|2021-02-24 18:45:00|204304.3|204154.3|204394.9|204244.9|204401.3|204296.6|204284.9|204134.9|769
1614192600000|2021-02-24 18:50:00|204393.7|204243.7|204419.2|204269.2|204464.7|204314.7|204302.2|204200|839
1614192900000|2021-02-24 18:55:00|204419.3|204269.3|204381.9|204231.9|204420.6|204290.9|204335.3|204203.2|650
1614193200000|2021-02-24 19:00:00|204382.5|204232.5|204383.5|204233.5|204401.9|204251.9|204310.7|204160.7|845
1614193500000|2021-02-24 19:05:00|204384.6|204234.6|204375.7|204225.7|204442.9|204294.1|204332.3|204205.2|822
1614193800000|2021-02-24 19:10:00|204374.5|204224.5|204476.9|204326.9|204524|204374|204364.3|204214.3|897
1614194100000|2021-02-24 19:15:00|204477.4|204327.4|204511.7|204361.7|204596.2|204446.2|204420.5|204320.4|798
1614194400000|2021-02-24 19:20:00|204515.6|204365.6|204354.4|204204.4|204519.3|204369.3|204311.7|204161.7|761
1614194700000|2021-02-24 19:25:00|204351.4|204201.4|204292.7|204142.7|204375.7|204225.7|204217.9|204113.9|794
1614195000000|2021-02-24 19:30:00|204294.6|204144.6|204261.8|204111.8|204308.1|204168.5|204208.6|204097.5|918
1614195300000|2021-02-24 19:35:00|204260.6|204110.6|204261.8|204111.8|204288.4|204138.4|204242.7|204092.7|817
1614195600000|2021-02-24 19:40:00|204261.6|204111.6|204245.6|204095.6|204271.1|204167.8|204209.9|204086.3|806
1614195900000|2021-02-24 19:45:00|204245|204095|204340.3|204190.3|204357.8|204207.8|204241.1|204091.1|773
1614196200000|2021-02-24 19:50:00|204338.3|204188.3|204226|204176|204341.6|204191.6|204223.5|204113.2|681
1614196500000|2021-02-24 19:55:00|204226.3|204176.3|204156.4|204006.4|204239.5|204179.7|204115.9|203979|870
1614196800000|2021-02-24 20:00:00|204155.9|204005.9|204117.7|203967.7|204159.6|204017.5|204029.3|203879.3|770
1614197100000|2021-02-24 20:05:00|204117.4|203967.4|204151.9|204001.9|204179.5|204029.5|204045|203895|808
1614197400000|2021-02-24 20:10:00|204150.9|204000.9|204103.1|203953.1|204194.7|204044.7|204093.4|203943.4|778
1614197700000|2021-02-24 20:15:00|204104.8|203954.8|204208.3|204058.3|204215.2|204065.2|204104.8|203954.8|750
1614198000000|2021-02-24 20:20:00|204209.3|204059.3|204110.3|203960.3|204260.6|204110.6|204082.3|203932.3|799
1614198300000|2021-02-24 20:25:00|204110.6|203960.6|204040.7|203890.7|204140.8|203990.8|203962|203812|818
1614198600000|2021-02-24 20:30:00|204040.9|203890.9|204027.9|203877.9|204144.2|203994.2|204017|203867|799
1614198900000|2021-02-24 20:35:00|204026.7|203876.7|203862.2|203712.2|204047.2|203897.2|203833.5|203707.3|770
1614199200000|2021-02-24 20:40:00|203863|203713|203786.8|203636.8|203872.1|203722.1|203716.7|203612.7|758
1614199500000|2021-02-24 20:45:00|203790.6|203640.6|203885.6|203735.6|203963.6|203813.6|203713|203563|858
1614199800000|2021-02-24 20:50:00|203880.6|203730.6|203814.4|203664.4|203893.2|203743.2|203788.8|203638.8|792
1614200100000|2021-02-24 20:55:00|203815|203665|203888.4|203738.4|203900.7|203750.7|203791.6|203641.6|875
1614200400000|2021-02-24 21:00:00|203888.5|203738.5|203964.2|203814.2|204005.8|203855.8|203873.6|203723.6|828
1614200700000|2021-02-24 21:05:00|203963|203813|203928.4|203778.4|203963|203813|203900.7|203750.7|753
1614201000000|2021-02-24 21:10:00|203931.4|203781.4|203909.7|203759.7|203969.6|203819.6|203897.8|203747.8|756
1614201300000|2021-02-24 21:15:00|203908.4|203758.4|203943.8|203793.8|203947.7|203797.7|203907|203757|332
1614201600000|2021-02-24 21:20:00|203941.2|203791.2|203934.2|203784.2|203973.9|203823.9|203926.5|203776.5|406
1614201900000|2021-02-24 21:25:00|203937.2|203787.2|203827.2|203677.2|203942.2|203792.2|203826.7|203676.7|450
1614202200000|2021-02-24 21:30:00|203823.7|203673.7|203918.9|203768.9|203933.9|203783.9|203785.7|203635.7|591
1614202500000|2021-02-24 21:35:00|203921.7|203771.7|203942.7|203792.7|203955.5|203805.5|203916|203766|455
1614202800000|2021-02-24 21:40:00|203942.5|203792.5|203870.3|203720.3|203964.7|203814.7|203866.7|203716.7|485
1614203100000|2021-02-24 21:45:00|203867|203717|203847.3|203697.3|203915.4|203765.4|203718.5|203568.5|630
1614203400000|2021-02-24 21:50:00|203851.2|203701.2|203931.8|203781.8|203989.5|203839.5|203847.6|203697.6|606
1614203700000|2021-02-24 21:55:00|203928|203778|203931.7|203663.1|204006.5|203837.6|203851.8|203635.5|553
1614204000000|2021-02-24 22:00:00|203929.7|203671.8|203979.9|203664.1|203981|203758.1|203908.1|203602.5|33
1614204300000|2021-02-24 22:05:00|203929.5|203610.5|203966.2|203647.2|204044.1|203728|203915.7|203596.7|107
1614204600000|2021-02-24 22:10:00|203957.6|203638.6|203947|203628|204044.1|203764.5|203909.2|203603.3|131
1614204900000|2021-02-24 22:15:00|203951.7|203632.7|203919|203769|203991|203769.4|203910.5|203597.6|115
1614205200000|2021-02-24 22:20:00|203950|203631|203935.7|203616.7|203969.6|203767.8|203912|203602.2|134
1614205500000|2021-02-24 22:25:00|203934.1|203615.1|203949.7|203630.7|203974.7|203758.9|203908.9|203606.1|127
1614205800000|2021-02-24 22:30:00|203930.1|203611.1|203946.6|203627.6|203975.1|203664.9|203929.1|203610.1|196
1614206100000|2021-02-24 22:35:00|203948.8|203629.8|203944.4|203625.4|203972.3|203677.4|203934.4|203615.4|158
1614206400000|2021-02-24 22:40:00|203944.1|203625.1|203858.7|203708.7|203977.2|203708.7|203858.7|203612.5|250
1614206700000|2021-02-24 22:45:00|203921.4|203659.8|203928.8|203778.8|203976.3|203778.8|203839.4|203610.9|254
1614207000000|2021-02-24 22:50:00|203916|203766|203911.4|203761.4|203983.1|203782.4|203889|203644.2|165
1614207300000|2021-02-24 22:55:00|203897.4|203747.4|203919.8|203635.9|203976.9|203771.5|203785.2|203557.1|295
1614207600000|2021-02-24 23:00:00|203923.1|203615|203995.9|203845.9|204006|203855.1|203873|203607.1|782
1614207900000|2021-02-24 23:05:00|203994.8|203844.8|203998.2|203726.8|204022.8|203867.8|203932|203718|634
1614208200000|2021-02-24 23:10:00|203988.9|203725.6|203975.9|203825.9|203997.2|203828.5|203921.3|203725.4|501
1614208500000|2021-02-24 23:15:00|203998.2|203848.2|204040|203890|204092|203942|203965.5|203836|431
1614208800000|2021-02-24 23:20:00|204042.9|203892.9|204020.8|203870.8|204047.2|203897.2|203997.4|203847.4|439
1614209100000|2021-02-24 23:25:00|204017.2|203867.2|204028.5|203878.5|204034.8|203884.8|204004.2|203854.2|397
1614209400000|2021-02-24 23:30:00|204010.5|203860.5|203915.5|203765.5|204027|203877|203865.5|203715.5|581
1614209700000|2021-02-24 23:35:00|203915.7|203765.7|203913.3|203763.3|203921.4|203771.4|203901.9|203751.9|441
1614210000000|2021-02-24 23:40:00|203913.5|203763.5|203935|203785|203963.3|203813.3|203913.5|203763.5|461
1614210300000|2021-02-24 23:45:00|203933.2|203783.2|203917.7|203767.7|203939|203789|203868|203718|576
1614210600000|2021-02-24 23:50:00|203918.2|203768.2|203918.3|203768.3|203922.7|203772.7|203892.2|203742.2|453
1614210900000|2021-02-24 23:55:00|203918.1|203768.1|203954.4|203804.4|203958.1|203808.1|203863|203713|427
1614211200000|2021-02-25 00:00:00|203952.4|203802.4|204010.2|203860.2|204020.9|203870.9|203932.7|203782.7|715
1614211500000|2021-02-25 00:05:00|204003.6|203853.6|203997.4|203847.4|204008.2|203858.2|203898.2|203748.2|718
1614211800000|2021-02-25 00:10:00|203998.2|203848.2|204035.9|203885.9|204041|203891|203950.7|203800.7|641
1614212100000|2021-02-25 00:15:00|204034.2|203884.2|204033.2|203883.2|204075.1|203925.1|204029|203879|548
1614212400000|2021-02-25 00:20:00|204032.8|203882.8|204051.6|203901.6|204064.1|203914.1|204031|203881|610
1614212700000|2021-02-25 00:25:00|204051.8|203901.8|204015.9|203865.9|204060.4|203910.4|203974.5|203824.5|543
1614213000000|2021-02-25 00:30:00|204019|203869|204009.3|203859.3|204062.4|203912.4|203997.5|203847.5|628
1614213300000|2021-02-25 00:35:00|204010.9|203860.9|204135.4|203985.4|204144.2|203994.2|204006.5|203856.5|627
1614213600000|2021-02-25 00:40:00|204148.3|203998.3|204082.2|203932.2|204148.3|203998.3|204073.9|203923.9|603
1614213900000|2021-02-25 00:45:00|204082.3|203932.3|204093.7|203943.7|204105.3|203955.3|204033|203883|580
1614214200000|2021-02-25 00:50:00|204092|203942|204137.3|203987.3|204148|203998|204073.5|203923.5|623
1614214500000|2021-02-25 00:55:00|204132.5|203982.5|204085.5|203935.5|204148.7|203998.7|204072|203922|555
1614214800000|2021-02-25 01:00:00|204085.6|203935.6|204097.7|203947.7|204108.2|203958.2|204014.2|203864.2|806
1614215100000|2021-02-25 01:05:00|204101|203951|204183.7|204033.7|204291.2|204141.2|204090.3|203940.3|787
1614215400000|2021-02-25 01:10:00|204183.6|204033.6|204055.8|203905.8|204186|204036|204043.7|203893.7|656
1614215700000|2021-02-25 01:15:00|204056.1|203906.1|204054.5|203904.5|204060.4|203910.4|203981.1|203831.1|770
1614216000000|2021-02-25 01:20:00|204054.3|203904.3|204073.4|203923.4|204145.6|203995.6|204011.5|203861.5|731
1614216300000|2021-02-25 01:25:00|204073.9|203923.9|204167|204017|204189.7|204039.7|204029.3|203879.3|836
1614216600000|2021-02-25 01:30:00|204162.2|204012.2|204139.3|203989.3|204249.2|204099.2|204062.8|203912.8|857
1614216900000|2021-02-25 01:35:00|204138.8|203988.8|204222.3|204072.3|204236.9|204086.9|204105|203955|745
1614217200000|2021-02-25 01:40:00|204222.5|204072.5|204233.2|204083.2|204319.4|204169.4|204142.4|203992.4|718
1614217500000|2021-02-25 01:45:00|204230.2|204080.2|204183|204033|204233.2|204083.2|204170.7|204020.7|669
1614217800000|2021-02-25 01:50:00|204183.8|204033.8|204228.2|204078.2|204245.3|204095.3|204166.6|204016.6|761
1614218100000|2021-02-25 01:55:00|204227.6|204077.6|204223.2|204073.2|204245.7|204095.7|204170.5|204020.5|698
1614218400000|2021-02-25 02:00:00|204227.5|204077.5|204247.8|204097.8|204295.2|204145.2|204190.6|204040.6|724
1614218700000|2021-02-25 02:05:00|204248.5|204098.5|204262.3|204112.3|204338.1|204188.1|204244.3|204094.3|734
1614219000000|2021-02-25 02:10:00|204262.4|204112.4|204275.4|204125.4|204339.7|204189.7|204230.9|204080.9|657
1614219300000|2021-02-25 02:15:00|204274.1|204124.1|204272.7|204122.7|204316|204166|204250.3|204100.3|645
1614219600000|2021-02-25 02:20:00|204272.1|204122.1|204201.8|204051.8|204282.4|204132.4|204187.8|204037.8|706
1614219900000|2021-02-25 02:25:00|204201.9|204051.9|204242.8|204092.8|204261.6|204111.6|204189.6|204039.6|657
1614220200000|2021-02-25 02:30:00|204241.8|204091.8|204333.5|204183.5|204334.5|204184.5|204213.5|204063.5|730
1614220500000|2021-02-25 02:35:00|204334.8|204184.8|204334|204184|204338.3|204188.3|204299.5|204149.5|604
1614220800000|2021-02-25 02:40:00|204333.4|204183.4|204403.8|204253.8|204420.8|204270.8|204333|204183|574
1614221100000|2021-02-25 02:45:00|204403.6|204253.6|204389.4|204239.4|204413.6|204263.6|204368.6|204218.6|599
1614221400000|2021-02-25 02:50:00|204390.6|204240.6|204386.1|204236.1|204412.5|204262.5|204367.4|204217.4|596
1614221700000|2021-02-25 02:55:00|204386.6|204236.6|204383.2|204233.2|204402.1|204252.1|204349.1|204199.1|623
1614222000000|2021-02-25 03:00:00|204382.9|204232.9|204391.6|204241.6|204458.6|204308.6|204362.1|204212.1|576
1614222300000|2021-02-25 03:05:00|204391.3|204241.3|204366.9|204216.9|204395.9|204245.9|204334.4|204184.4|517
1614222600000|2021-02-25 03:10:00|204366.4|204216.4|204373.3|204223.3|204421.3|204271.3|204358.2|204208.2|616
1614222900000|2021-02-25 03:15:00|204372.5|204222.5|204435.4|204285.4|204447.3|204297.3|204355.5|204205.5|615
1614223200000|2021-02-25 03:20:00|204434.5|204284.5|204396.6|204246.6|204435.8|204285.8|204371.1|204221.1|601
1614223500000|2021-02-25 03:25:00|204395.7|204245.7|204359.4|204209.4|204402.4|204252.4|204345.1|204195.1|532
1614223800000|2021-02-25 03:30:00|204354.5|204204.5|204343.1|204193.1|204376|204226|204332.3|204182.3|460
1614224100000|2021-02-25 03:35:00|204337.5|204187.5|204406.9|204256.9|204441.6|204291.6|204332.6|204182.6|556
1614224400000|2021-02-25 03:40:00|204396|204246|204418.4|204268.4|204420.7|204270.7|204370.2|204220.2|470
1614224700000|2021-02-25 03:45:00|204422.8|204272.8|204551.3|204401.3|204558.2|204408.2|204408.8|204258.8|553
1614225000000|2021-02-25 03:50:00|204551.5|204401.5|204455.6|204305.6|204569.3|204464.5|204452.1|204302.1|574
1614225300000|2021-02-25 03:55:00|204456.8|204306.8|204448.1|204298.1|204469.1|204319.1|204387.3|204237.3|543
1614225600000|2021-02-25 04:00:00|204448.9|204298.9|204490.3|204340.3|204500.6|204350.6|204405.8|204255.8|499
1614225900000|2021-02-25 04:05:00|204488.3|204338.3|204460.1|204310.1|204526.6|204376.6|204451.4|204301.4|455
1614226200000|2021-02-25 04:10:00|204463.4|204313.4|204459.3|204309.3|204511|204361|204439.2|204289.2|439
1614226500000|2021-02-25 04:15:00|204459.2|204309.2|204419.9|204269.9|204482.7|204332.7|204411.9|204261.9|534
1614226800000|2021-02-25 04:20:00|204420.7|204270.7|204437.4|204287.4|204445.1|204295.1|204403.5|204253.5|536
1614227100000|2021-02-25 04:25:00|204433.7|204283.7|204471|204321|204471.8|204321.8|204387.8|204237.8|436
1614227400000|2021-02-25 04:30:00|204467.2|204317.2|204477.4|204327.4|204488|204338|204445.8|204295.8|499
1614227700000|2021-02-25 04:35:00|204477|204327|204452.9|204302.9|204515.8|204365.8|204450.1|204300.1|434
1614228000000|2021-02-25 04:40:00|204462.3|204312.3|204501.6|204351.6|204504.4|204354.4|204453.8|204303.8|413
1614228300000|2021-02-25 04:45:00|204499.9|204349.9|204501.5|204351.5|204511.3|204361.3|204476|204326|420
1614228600000|2021-02-25 04:50:00|204498.6|204348.6|204462.2|204312.2|204526.5|204376.5|204453.9|204303.9|484
1614228900000|2021-02-25 04:55:00|204462.3|204312.3|204529.4|204379.4|204547.8|204397.8|204455.7|204305.7|539
1614229200000|2021-02-25 05:00:00|204531.8|204381.8|204520.5|204370.5|204535.9|204385.9|204492|204342|631
1614229500000|2021-02-25 05:05:00|204522.2|204372.2|204506.7|204356.7|204528.7|204378.7|204468.7|204318.7|637
1614229800000|2021-02-25 05:10:00|204506.2|204356.2|204471.7|204321.7|204554.9|204404.9|204462.9|204312.9|617
1614230100000|2021-02-25 05:15:00|204472.4|204322.4|204349|204199|204501.4|204351.4|204342.3|204192.3|626
1614230400000|2021-02-25 05:20:00|204349.9|204199.9|204341.3|204191.3|204352.9|204202.9|204305.2|204155.2|648
1614230700000|2021-02-25 05:25:00|204337.8|204187.8|204261.3|204111.3|204350|204200|204259.3|204109.3|616
1614231000000|2021-02-25 05:30:00|204260.8|204110.8|204281|204131|204319|204169|204233.9|204083.9|727
1614231300000|2021-02-25 05:35:00|204276.6|204126.6|204273.6|204123.6|204302|204152|204257.4|204107.4|648
1614231600000|2021-02-25 05:40:00|204273.3|204123.3|204231.6|204081.6|204274.7|204124.7|204205.3|204055.3|725
1614231900000|2021-02-25 05:45:00|204234.4|204084.4|204258.6|204108.6|204293.2|204143.2|204216|204066|679
1614232200000|2021-02-25 05:50:00|204254.4|204104.4|204307.6|204157.6|204314.7|204164.7|204251.9|204101.9|627
1614232500000|2021-02-25 05:55:00|204303.5|204153.5|204447.6|204297.6|204454.8|204304.8|204264.9|204114.9|653
1614232800000|2021-02-25 06:00:00|204450.7|204300.7|204319.7|204169.7|204450.7|204300.7|204290.1|204140.1|637
1614233100000|2021-02-25 06:05:00|204319.8|204169.8|204413.6|204263.6|204474.8|204324.8|204318.6|204168.6|710
1614233400000|2021-02-25 06:10:00|204412.3|204262.3|204435.4|204285.4|204469.3|204319.3|204403.7|204253.7|655
1614233700000|2021-02-25 06:15:00|204431.9|204281.9|204386.7|204236.7|204439|204289|204375.6|204225.6|519
1614234000000|2021-02-25 06:20:00|204384.8|204234.8|204401.7|204251.7|204448.9|204298.9|204362.5|204212.5|631
1614234300000|2021-02-25 06:25:00|204398|204248|204393.5|204243.5|204442.3|204292.3|204385.2|204235.2|545
1614234600000|2021-02-25 06:30:00|204394.9|204244.9|204430.6|204280.6|204436.9|204286.9|204336.7|204186.7|553
1614234900000|2021-02-25 06:35:00|204436.3|204286.3|204441.8|204291.8|204466.9|204354.8|204401.1|204281.1|381
1614235200000|2021-02-25 06:40:00|204448.1|204298.1|204572.1|204422.1|204594.1|204444.1|204425.9|204275.9|501
1614235500000|2021-02-25 06:45:00|204571.6|204421.6|204551.6|204401.6|204575.2|204425.2|204490.7|204340.7|543
1614235800000|2021-02-25 06:50:00|204539.4|204389.4|204543.6|204393.6|204586.9|204436.9|204533|204383|497
1614236100000|2021-02-25 06:55:00|204551.1|204401.1|204404.9|204254.9|204588.2|204438.2|204318.8|204168.8|632
1614236400000|2021-02-25 07:00:00|204409.1|204259.1|204577.8|204427.8|204594.4|204444.4|204409.1|204259.1|722
1614236700000|2021-02-25 07:05:00|204577.7|204427.7|204540.7|204390.7|204609.7|204459.7|204496.5|204346.5|836
1614237000000|2021-02-25 07:10:00|204540.3|204390.3|204541.4|204391.4|204634.7|204484.7|204532.2|204382.2|872
1614237300000|2021-02-25 07:15:00|204541.3|204391.3|204551.8|204401.8|204631.7|204481.7|204496.5|204346.5|806
1614237600000|2021-02-25 07:20:00|204551.4|204401.4|204687.1|204537.1|204687.8|204537.8|204551.4|204401.4|735
1614237900000|2021-02-25 07:25:00|204687.5|204537.5|204928|204778|204934.8|204784.8|204682.7|204532.7|726
1614238200000|2021-02-25 07:30:00|204934.4|204784.4|204845.7|204695.7|204934.4|204784.4|204741.7|204591.7|862
1614238500000|2021-02-25 07:35:00|204847.1|204697.1|204827.3|204677.3|204872.7|204722.7|204789.8|204639.8|849
1614238800000|2021-02-25 07:40:00|204828.5|204678.5|204890|204740|204898.1|204748.1|204752.7|204602.7|781
1614239100000|2021-02-25 07:45:00|204889.5|204739.5|204830.4|204680.4|204981.4|204831.4|204807.3|204657.3|835
1614239400000|2021-02-25 07:50:00|204833|204683|204790.2|204640.2|204893.2|204743.2|204753.1|204603.1|903
1614239700000|2021-02-25 07:55:00|204791|204641|204605.3|204455.3|204813.7|204663.7|204579.1|204429.1|849
1614240000000|2021-02-25 08:00:00|204604.8|204454.8|204651.7|204501.7|204701.6|204551.6|204593.3|204443.3|959
1614240300000|2021-02-25 08:05:00|204651|204501|204644.9|204494.9|204779.7|204629.7|204574.5|204424.5|967
1614240600000|2021-02-25 08:10:00|204648.1|204498.1|204709.7|204559.7|204820|204670|204643.8|204493.8|956
1614240900000|2021-02-25 08:15:00|204707.7|204557.7|204945.5|204795.5|204950.3|204800.3|204664.8|204514.8|975
1614241200000|2021-02-25 08:20:00|204947.4|204797.4|204963.6|204813.6|205019.2|204876.5|204926.5|204777|914
1614241500000|2021-02-25 08:25:00|204965.5|204815.5|204926.7|204776.7|204973.1|204823.1|204799.3|204649.3|935
1614241800000|2021-02-25 08:30:00|204928.1|204778.1|205075.1|204925.1|205095.7|204945.7|204921.2|204771.2|890
1614242100000|2021-02-25 08:35:00|205078.5|204928.5|205054.8|204904.8|205150.9|205000.9|204986.3|204836.3|955
1614242400000|2021-02-25 08:40:00|205053.1|204903.1|205138.7|204988.7|205145.9|204995.9|205018.6|204868.6|917
1614242700000|2021-02-25 08:45:00|205135.3|204985.3|205255.8|205105.8|205259.4|205109.4|205013.7|204863.7|850
1614243000000|2021-02-25 08:50:00|205253.5|205103.5|205000|204850|205286.8|205136.8|204913.9|204763.9|915
1614243300000|2021-02-25 08:55:00|205001.4|204851.4|205161|205011|205239.3|205089.3|204991.9|204841.9|857
1614243600000|2021-02-25 09:00:00|205161.5|205011.5|205569.7|205419.7|205585.7|205435.7|205156.4|205006.4|806
1614243900000|2021-02-25 09:05:00|205568.5|205418.5|205698.3|205548.3|205824.1|205674.1|205517.5|205367.5|937
1614244200000|2021-02-25 09:10:00|205698.1|205548.1|205491.1|205341.1|205718.8|205568.8|205413.2|205263.2|865
1614244500000|2021-02-25 09:15:00|205488.5|205338.5|205738.8|205588.8|205750.7|205600.7|205428.1|205278.1|978
1614244800000|2021-02-25 09:20:00|205738.3|205588.3|206022|205872|206131.2|205981.2|205722.1|205572.1|943
1614245100000|2021-02-25 09:25:00|206022.2|205872.2|205922.1|205772.1|206129|205979|205828.7|205678.7|984
1614245400000|2021-02-25 09:30:00|205921|205771|206062.5|205912.5|206125.2|205975.2|205849.9|205699.9|868
1614245700000|2021-02-25 09:35:00|206067.2|205917.2|206083.2|205933.2|206137.5|205987.5|205948.3|205798.3|887
1614246000000|2021-02-25 09:40:00|206083.8|205933.8|205919.2|205769.2|206122|205972|205912.2|205762.2|849
1614246300000|2021-02-25 09:45:00|205918.7|205768.7|205995.1|205845.1|206125.6|205975.6|205912.1|205762.1|825
1614246600000|2021-02-25 09:50:00|205989|205839|205906.7|205756.7|205990.6|205840.6|205860.2|205710.2|813
1614246900000|2021-02-25 09:55:00|205904.2|205754.2|205697.1|205547.1|205944.3|205794.3|205673.1|205523.1|779
1614247200000|2021-02-25 10:00:00|205699.4|205549.4|205785|205635|205786.2|205636.2|205644|205494|788
1614247500000|2021-02-25 10:05:00|205785.8|205635.8|205936.8|205786.8|206026.4|205876.4|205764.8|205614.8|935
1614247800000|2021-02-25 10:10:00|205941|205791|205958.4|205808.4|206042.4|205892.4|205896.6|205746.6|879
1614248100000|2021-02-25 10:15:00|205977.7|205827.7|205929.6|205779.6|206019.3|205869.3|205873.4|205723.4|897
1614248400000|2021-02-25 10:20:00|205941|205791|205865.4|205715.4|205957.3|205807.3|205846.6|205696.6|843
1614248700000|2021-02-25 10:25:00|205866.6|205716.6|205882.5|205732.5|205949.9|205799.9|205845.3|205695.3|912
1614249000000|2021-02-25 10:30:00|205881.5|205731.5|205788|205638|205899.1|205749.1|205771.7|205621.7|847
1614249300000|2021-02-25 10:35:00|205788.1|205638.1|205697.6|205547.6|205809.5|205659.5|205669.4|205519.4|958
1614249600000|2021-02-25 10:40:00|205696.8|205546.8|205806.8|205656.8|205808.8|205658.8|205670.1|205520.1|912
1614249900000|2021-02-25 10:45:00|205811|205661|205769.8|205619.8|205829.9|205679.9|205722.5|205572.5|982
1614250200000|2021-02-25 10:50:00|205770.4|205620.4|205602.7|205452.7|205770.4|205620.4|205550.8|205400.8|918
1614250500000|2021-02-25 10:55:00|205592.4|205442.4|205563.8|205413.8|205668.1|205518.1|205561.7|205411.7|991
1614250800000|2021-02-25 11:00:00|205564.2|205414.2|205575.3|205425.3|205579.9|205429.9|205465.5|205315.5|951
1614251100000|2021-02-25 11:05:00|205577.4|205427.4|205651.7|205501.7|205687.5|205537.5|205537.8|205387.8|962
1614251400000|2021-02-25 11:10:00|205651.9|205501.9|205598.9|205448.9|205704.2|205554.2|205583.9|205433.9|946
1614251700000|2021-02-25 11:15:00|205594.4|205444.4|205726.9|205576.9|205767.4|205617.4|205590.2|205440.2|1002
1614252000000|2021-02-25 11:20:00|205727.2|205577.2|206113.7|205963.7|206140.7|205990.7|205672|205522|963
1614252300000|2021-02-25 11:25:00|206109.6|205959.6|206338.7|206188.7|206384.3|206234.3|206068|205918|944
1614252600000|2021-02-25 11:30:00|206344.7|206194.7|206280.6|206130.6|206455.7|206305.7|206269.7|206119.7|864
1614252900000|2021-02-25 11:35:00|206281.2|206131.2|206426|206276|206428.2|206278.2|206148.8|205998.8|894
1614253200000|2021-02-25 11:40:00|206426.2|206276.2|206466.7|206316.7|206516|206366|206296.5|206146.5|943
1614253500000|2021-02-25 11:45:00|206468.1|206318.1|206658|206508|206685.6|206535.6|206442.9|206292.9|959
1614253800000|2021-02-25 11:50:00|206653.6|206503.6|206625.8|206475.8|206711.3|206561.3|206522.6|206372.6|991
1614254100000|2021-02-25 11:55:00|206617.6|206467.6|206593.9|206443.9|206676.1|206526.1|206512.2|206362.2|819
1614254400000|2021-02-25 12:00:00|206593.1|206443.1|206530.4|206380.4|206625.6|206475.6|206477.5|206338.3|793
1614254700000|2021-02-25 12:05:00|206532|206382|206792.9|206642.9|206792.9|206642.9|206519.9|206369.9|871
1614255000000|2021-02-25 12:10:00|206790.1|206640.1|206718.8|206568.8|206960|206810|206717.1|206567.1|850
1614255300000|2021-02-25 12:15:00|206721.2|206571.2|206632.9|206482.9|206768.3|206618.3|206521.6|206371.6|934
1614255600000|2021-02-25 12:20:00|206631.5|206481.5|206576.8|206426.8|206650.3|206523.8|206489.7|206339.7|858
1614255900000|2021-02-25 12:25:00|206580.1|206430.1|206532.8|206382.8|206634.3|206484.3|206513.6|206363.6|796
1614256200000|2021-02-25 12:30:00|206534.8|206384.8|206797.1|206647.1|206815.2|206665.2|206515.9|206365.9|872
1614256500000|2021-02-25 12:35:00|206797.7|206647.7|206929.1|206779.1|206964.6|206814.6|206742.4|206592.4|809
1614256800000|2021-02-25 12:40:00|206928.5|206778.5|207315.7|207165.7|207345.2|207195.2|206919.9|206769.9|940
1614257100000|2021-02-25 12:45:00|207315.3|207165.3|207562.9|207412.9|207563.5|207413.5|207307.3|207157.3|853
1614257400000|2021-02-25 12:50:00|207563.3|207413.3|207412.4|207262.4|207657.2|207507.2|207392.1|207242.1|891
1614257700000|2021-02-25 12:55:00|207411.7|207261.7|207031.6|206881.6|207414.4|207264.4|207015.9|206865.9|985
1614258000000|2021-02-25 13:00:00|207055.3|206905.3|207106.5|206956.5|207233.3|207083.3|207018.8|206868.8|1030
1614258300000|2021-02-25 13:05:00|207099.8|206949.8|207079.5|206929.5|207157.9|207007.9|206900.7|206750.7|940
1614258600000|2021-02-25 13:10:00|207087.9|206937.9|207374.8|207224.8|207379.2|207229.2|207079.5|206929.5|991
1614258900000|2021-02-25 13:15:00|207365.9|207215.9|207181.9|207031.9|207370|207220|207084.9|206934.9|1044
1614259200000|2021-02-25 13:20:00|207165.2|207015.2|207031.1|206881.1|207231.4|207081.4|206951.2|206801.2|1063
1614259500000|2021-02-25 13:25:00|207032.5|206882.5|207105.7|206955.7|207204.8|207054.8|206997.3|206847.3|860
1614259800000|2021-02-25 13:30:00|207095.4|206945.4|206913.2|206763.2|207204.7|207054.7|206846.6|206696.6|1020
1614260100000|2021-02-25 13:35:00|206904.9|206754.9|206580.1|206430.1|206914.4|206764.4|206530.6|206380.6|1067
1614260400000|2021-02-25 13:40:00|206578.7|206428.7|206614.5|206464.5|206737.2|206587.2|206559.5|206409.5|1031
1614260700000|2021-02-25 13:45:00|206614.2|206464.2|206445.5|206295.5|206717.6|206567.6|206344.8|206194.8|1086
1614261000000|2021-02-25 13:50:00|206448.3|206298.3|206714.3|206564.3|206714.3|206592|206331.1|206232.4|1034
1614261300000|2021-02-25 13:55:00|206716.4|206566.4|206900.8|206750.8|206901.6|206751.6|206716.4|206566.4|1079
1614261600000|2021-02-25 14:00:00|206896.4|206746.4|206712.6|206562.6|206917.1|206767.1|206626.8|206476.8|1067
1614261900000|2021-02-25 14:05:00|206718.4|206568.4|206701.5|206551.5|206896.1|206788.4|206675.4|206525.4|927
1614262200000|2021-02-25 14:10:00|206698.7|206548.7|206820.6|206670.6|206847.1|206697.1|206564.2|206414.2|784
1614262500000|2021-02-25 14:15:00|206819.6|206669.6|206736.5|206586.5|206819.6|206669.6|206588.2|206438.2|800
1614262800000|2021-02-25 14:20:00|206735.9|206585.9|206847.2|206697.2|206877.4|206748.8|206682.2|206581.3|722
1614263100000|2021-02-25 14:25:00|206852.3|206702.3|206802.7|206652.7|206858|206751.1|206710.8|206560.8|760
1614263400000|2021-02-25 14:30:00|206788.3|206638.3|206628.7|206478.7|206848.9|206698.9|206627.5|206477.5|832
1614263700000|2021-02-25 14:35:00|206629.3|206479.3|206620.5|206470.5|206741|206591|206469.6|206365.2|809
1614264000000|2021-02-25 14:40:00|206620.6|206470.6|206566.2|206416.2|206625.9|206512.5|206373.4|206223.4|807
1614264300000|2021-02-25 14:45:00|206555.4|206405.4|206748.4|206598.4|206847.5|206697.5|206453.4|206303.4|823
1614264600000|2021-02-25 14:50:00|206754.4|206604.4|206741|206591|206804.6|206654.6|206613.3|206463.3|985
1614264900000|2021-02-25 14:55:00|206739.2|206589.2|206956.8|206806.8|206999.9|206896.4|206728.6|206578.6|955
1614265200000|2021-02-25 15:00:00|206955.3|206805.3|207244.7|207094.7|207264.5|207114.5|206954|206804|1060
1614265500000|2021-02-25 15:05:00|207245.2|207095.2|207555.9|207405.9|207650.7|207500.7|207245|207095|1147
1614265800000|2021-02-25 15:10:00|207555.3|207405.3|207696.9|207546.9|207788|207638|207541.3|207398.3|1135
1614266100000|2021-02-25 15:15:00|207697.5|207547.5|207705.7|207555.7|207836.5|207700.1|207578.9|207459.4|1103
1614266400000|2021-02-25 15:20:00|207704.9|207554.9|207623.3|207473.3|207704.9|207554.9|207338.7|207188.7|1081
1614266700000|2021-02-25 15:25:00|207613.6|207463.6|207774.3|207624.3|207962.2|207860.7|207598.5|207448.5|1111
1614267000000|2021-02-25 15:30:00|207776.9|207626.9|208159.1|208009.1|208170.9|208020.9|207776.9|207626.9|1116
1614267300000|2021-02-25 15:35:00|208158.2|208008.2|208007.9|207857.9|208351|208233.7|207985.8|207835.8|1118
1614267600000|2021-02-25 15:40:00|208006.8|207856.8|208189.1|208039.1|208209.3|208088.3|208006.8|207856.8|1123
1614267900000|2021-02-25 15:45:00|208189.6|208039.6|208451.1|208301.1|208500.3|208350.3|208189.6|208039.6|1112
1614268200000|2021-02-25 15:50:00|208452.5|208302.5|208271|208121|208552.7|208402.7|208216.3|208080.9|1092
1614268500000|2021-02-25 15:55:00|208268.6|208118.6|208165.8|208015.8|208268.6|208118.6|207983.8|207833.8|1093
1614268800000|2021-02-25 16:00:00|208163.6|208013.6|208507.7|208357.7|208525.1|208375.1|208139.1|208013.6|1070
1614269100000|2021-02-25 16:05:00|208507.4|208357.4|208561.2|208411.2|208880.7|208730.7|208481.5|208331.5|1113
1614269400000|2021-02-25 16:10:00|208560.6|208410.6|208683.2|208533.2|208866.8|208716.8|208514.5|208364.5|1059
1614269700000|2021-02-25 16:15:00|208681.8|208531.8|208659.5|208509.5|208988.1|208838.1|208617.2|208467.2|1022
1614270000000|2021-02-25 16:20:00|208656.7|208506.7|208585.4|208435.4|208695.1|208545.1|208486.8|208336.8|1091
1614270300000|2021-02-25 16:25:00|208586.9|208436.9|208343.6|208193.6|208612.1|208462.1|208312.6|208162.6|1043
1614270600000|2021-02-25 16:30:00|208341.6|208191.6|208867.7|208717.7|208872.2|208722.2|208328.4|208178.4|1031
1614270900000|2021-02-25 16:35:00|208867|208717|209038.7|208888.7|209069.5|208919.5|208867|208717|996
1614271200000|2021-02-25 16:40:00|209036.4|208886.4|209102.8|208952.8|209153.7|209003.7|209007.5|208857.5|1004
1614271500000|2021-02-25 16:45:00|209103|208953|209106.4|208956.4|209323.7|209173.7|208977.9|208827.9|1029
1614271800000|2021-02-25 16:50:00|209113.8|208963.8|208756.1|208606.1|209149.4|208999.4|208705.4|208555.4|1070
1614272100000|2021-02-25 16:55:00|208760.3|208610.3|208997.3|208847.3|209016.9|208866.9|208731.7|208581.7|1071
1614272400000|2021-02-25 17:00:00|208995.4|208845.4|209073.5|208923.5|209157.6|209024.6|208995.4|208845.4|1039
1614272700000|2021-02-25 17:05:00|209071.4|208921.4|208958.1|208808.1|209090.6|208940.6|208881.2|208731.2|1043
1614273000000|2021-02-25 17:10:00|208957.9|208807.9|208803.6|208653.6|209050.9|208900.9|208728.1|208578.1|1077
1614273300000|2021-02-25 17:15:00|208806.6|208656.6|208857.9|208707.9|208888.5|208738.5|208638.6|208505.3|1058
1614273600000|2021-02-25 17:20:00|208858.1|208708.1|208703.5|208553.5|208980.1|208830.1|208650.7|208500.7|1002
1614273900000|2021-02-25 17:25:00|208705.1|208555.1|208662.5|208512.5|208825|208675|208586.1|208436.1|1055
1614274200000|2021-02-25 17:30:00|208659.6|208509.6|208838.3|208688.3|208896.1|208746.1|208624.4|208474.4|1081
1614274500000|2021-02-25 17:35:00|208825.5|208675.5|208708.1|208558.1|208895.5|208745.5|208643.6|208493.6|1070
1614274800000|2021-02-25 17:40:00|208708.3|208558.3|208642.8|208492.8|208761|208611|208591.9|208441.9|1050
1614275100000|2021-02-25 17:45:00|208641.5|208491.5|208668.3|208518.3|208805.4|208655.4|208624.2|208474.2|1090
1614275400000|2021-02-25 17:50:00|208672.7|208522.7|209036.6|208886.6|209100.5|208950.5|208672.7|208522.7|1075
1614275700000|2021-02-25 17:55:00|209037.7|208887.7|209107.4|208957.4|209238.2|209088.2|208979|208829|1124
1614276000000|2021-02-25 18:00:00|209108.2|208958.2|209893.8|209743.8|209921.8|209771.8|208914.8|208764.8|1173
1614276300000|2021-02-25 18:05:00|209888.3|209738.3|209906.5|209756.5|210450.4|210300.4|209861|209711|1182
1614276600000|2021-02-25 18:10:00|209907.1|209757.1|209544.4|209394.4|210191|210041|209544.4|209394.4|1115
1614276900000|2021-02-25 18:15:00|209518.5|209368.5|209191.7|209041.7|209769.6|209619.6|209124.9|208974.9|1127
1614277200000|2021-02-25 18:20:00|209188.5|209038.5|209025.2|208875.2|209304.5|209154.5|209015.5|208865.5|1041
1614277500000|2021-02-25 18:25:00|209014.3|208864.3|209008.3|208858.3|209301.8|209151.8|208857.4|208707.4|1077
1614277800000|2021-02-25 18:30:00|208980.9|208830.9|209150.8|209000.8|209362|209212|208886.6|208736.6|1139
1614278100000|2021-02-25 18:35:00|209150.5|209000.5|208952.8|208802.8|209411.7|209261.7|208898.5|208748.5|1099
1614278400000|2021-02-25 18:40:00|208969.3|208819.3|208814.3|208664.3|209031.3|208881.3|208512.3|208362.3|1113
1614278700000|2021-02-25 18:45:00|208813.7|208663.7|208519.8|208369.8|208856|208733.4|208498.8|208348.8|1054
1614279000000|2021-02-25 18:50:00|208524.7|208374.7|208601.3|208451.3|208726.1|208576.1|208496.8|208346.8|993
1614279300000|2021-02-25 18:55:00|208597|208447|208383.4|208233.4|208660.9|208510.9|208373.7|208223.7|1033
1614279600000|2021-02-25 19:00:00|208382.9|208232.9|208156|208006|208599.8|208449.8|208048.2|207898.2|1085
1614279900000|2021-02-25 19:05:00|208149.9|207999.9|207739.3|207589.3|208187|208037|207736.8|207586.8|1043
1614280200000|2021-02-25 19:10:00|207746.5|207596.5|207879.4|207729.4|207935.8|207785.8|207636.8|207486.8|971
1614280500000|2021-02-25 19:15:00|207882.3|207732.3|207847.3|207697.3|208005.4|207855.4|207639|207489|1025
1614280800000|2021-02-25 19:20:00|207849.3|207699.3|207627.7|207477.7|207922.2|207772.2|207610.8|207460.8|954
1614281100000|2021-02-25 19:25:00|207637.3|207487.3|207594.8|207444.8|207711.6|207561.6|207591.7|207441.7|991
1614281400000|2021-02-25 19:30:00|207611.5|207461.5|207773.2|207623.2|207773.2|207623.2|207537.5|207439.3|1006
1614281700000|2021-02-25 19:35:00|207772|207622|207845|207695|207892.3|207742.3|207686.1|207536.1|947
1614282000000|2021-02-25 19:40:00|207845.2|207695.2|207972.4|207822.4|208063|207913|207811.8|207661.8|999
1614282300000|2021-02-25 19:45:00|207984.3|207834.3|208117.7|207967.7|208174.3|208024.3|207889|207739|1007
1614282600000|2021-02-25 19:50:00|208117|207967|208064.9|207914.9|208155.4|208005.4|207947.4|207797.4|1013
1614282900000|2021-02-25 19:55:00|208064|207914|208212.8|208062.8|208320.5|208170.5|207942.6|207792.6|993
1614283200000|2021-02-25 20:00:00|208229.3|208079.3|208139.5|207989.5|208245.6|208095.6|207990.1|207840.1|1056
1614283500000|2021-02-25 20:05:00|208140.1|207990.1|208345.6|208195.6|208450.3|208300.3|208140.1|207990.1|994
1614283800000|2021-02-25 20:10:00|208347|208197|208415|208265|208416.3|208266.3|208152.8|208002.8|1088
1614284100000|2021-02-25 20:15:00|208409.1|208259.1|208583.6|208433.6|208656.1|208506.1|208403|208253|1090
1614284400000|2021-02-25 20:20:00|208578.1|208428.1|208946.7|208796.7|209052.8|208902.8|208503.2|208353.2|1100
1614284700000|2021-02-25 20:25:00|208942.8|208792.8|209018.8|208868.8|209038.9|208888.9|208787.9|208637.9|1065
1614285000000|2021-02-25 20:30:00|209021.4|208871.4|209528.9|209378.9|209528.9|209378.9|208988.4|208838.4|1077
1614285300000|2021-02-25 20:35:00|209530.7|209380.7|209855.8|209705.8|210159.1|210009.1|209513.3|209363.3|1055
1614285600000|2021-02-25 20:40:00|209852.3|209702.3|209710.4|209560.4|210001.2|209851.2|209678.6|209528.6|1061
1614285900000|2021-02-25 20:45:00|209709.7|209559.7|209018.2|208868.2|209709.7|209559.7|209012.3|208862.3|1068
1614286200000|2021-02-25 20:50:00|209030.8|208880.8|209155.1|209005.1|209329.5|209179.5|208985.5|208835.5|1020
1614286500000|2021-02-25 20:55:00|209151.1|209001.1|209497.7|209347.7|209498.6|209348.6|209151.1|209001.1|1141
1614286800000|2021-02-25 21:00:00|209480.1|209330.1|209042.7|208892.7|209497.6|209347.6|209031.1|208881.1|942
1614287100000|2021-02-25 21:05:00|209045.3|208895.3|208884.5|208734.5|209047.4|208897.4|208844.7|208694.7|806
1614287400000|2021-02-25 21:10:00|208890.4|208740.4|208997.7|208847.7|209061.8|208911.8|208844.2|208694.2|807
1614287700000|2021-02-25 21:15:00|208999|208849|208647.3|208497.3|209043.3|208893.3|208373.1|208223.1|648
1614288000000|2021-02-25 21:20:00|208649.4|208499.4|208705.8|208555.8|208791.8|208641.8|208646.3|208496.3|633
1614288300000|2021-02-25 21:25:00|208703.7|208553.7|208770.5|208620.5|208771.6|208621.6|208587.9|208437.9|654
1614288600000|2021-02-25 21:30:00|208770.8|208620.8|208766.1|208616.1|208850.7|208700.7|208697.7|208547.7|715
1614288900000|2021-02-25 21:35:00|208763.5|208613.5|208752.2|208602.2|208775.3|208625.3|208706.6|208556.6|652
1614289200000|2021-02-25 21:40:00|208751.8|208601.8|208608.8|208458.8|208781.3|208631.3|208594.7|208444.7|557
1614289500000|2021-02-25 21:45:00|208612.4|208462.4|208628.8|208478.8|208637.6|208487.6|208542|208392|618
1614289800000|2021-02-25 21:50:00|208628.7|208478.7|208740.8|208590.8|208745.9|208595.9|208519.7|208369.7|548
1614290100000|2021-02-25 21:55:00|208734.4|208584.4|208637.8|208346.6|208734.4|208584.4|208533.2|208214.2|742
1614290400000|2021-02-25 22:00:00|208528.3|208209.3|208932.8|208613.8|208967.9|208648.9|208528.3|208209.3|75
1614290700000|2021-02-25 22:05:00|208999|208680|208976.4|208657.4|209157.9|208838.9|208700.3|208381.3|202
1614291000000|2021-02-25 22:10:00|208791.2|208472.2|208792.6|208473.6|209106.5|208787.5|208751.6|208432.6|260
1614291300000|2021-02-25 22:15:00|208815.6|208496.6|209073.8|208754.8|209193.9|208874.9|208700.5|208381.5|204
1614291600000|2021-02-25 22:20:00|209055|208736|208990.6|208671.6|209154.2|208835.2|208874|208555|258
1614291900000|2021-02-25 22:25:00|209012|208693|209133.2|208814.2|209210.8|208891.8|208853.8|208534.8|347
1614292200000|2021-02-25 22:30:00|209141.7|208822.7|209078|208759|209182.6|208863.6|208990.2|208671.2|420
1614292500000|2021-02-25 22:35:00|209064.1|208745.1|209074.1|208755.1|209230|208911|208974.9|208655.9|221
1614292800000|2021-02-25 22:40:00|209102.3|208783.3|209086.1|208767.1|209166.1|208847.1|209024.1|208705.1|400
1614293100000|2021-02-25 22:45:00|209134.9|208815.9|209129.3|208810.3|209191.4|208872.4|209014.1|208695.1|419
1614293400000|2021-02-25 22:50:00|209098.6|208779.6|209087|208768|209183|208904|209012.1|208693.1|275
1614293700000|2021-02-25 22:55:00|209086.4|208767.4|209123.2|208804.2|209239|208920|208993.2|208674.2|427
1614294000000|2021-02-25 23:00:00|209115.6|208796.6|208954.1|208635.1|209193|208874|208831.3|208596.2|784
1614294300000|2021-02-25 23:05:00|208957.2|208638.2|208898.3|208579.3|209003.8|208734.6|208740|208514.4|709
1614294600000|2021-02-25 23:10:00|208896.9|208577.9|208890.3|208571.3|208960|208662.9|208735.3|208485.1|730
1614294900000|2021-02-25 23:15:00|208882.4|208563.4|208746.6|208596.6|208951.4|208632.4|208668.1|208436.3|688
1614295200000|2021-02-25 23:20:00|208747|208597|208838.1|208688.1|208864.5|208714.5|208719.2|208569.2|762
1614295500000|2021-02-25 23:25:00|208837.1|208687.1|208797.5|208647.5|208888|208738|208786.6|208636.6|631
1614295800000|2021-02-25 23:30:00|208761.1|208611.1|208956.6|208806.6|209011.7|208861.7|208744.4|208594.4|645
1614296100000|2021-02-25 23:35:00|208959.4|208809.4|208929.5|208779.5|208997.1|208847.1|208839.3|208689.3|649
1614296400000|2021-02-25 23:40:00|208934.1|208784.1|209076.9|208926.9|209089.4|208939.4|208923.4|208773.4|675
1614296700000|2021-02-25 23:45:00|209073.1|208923.1|209117.7|208967.7|209161.6|209011.6|208990.7|208840.7|627
1614297000000|2021-02-25 23:50:00|209119.4|208969.4|209107.5|208957.5|209138.1|208988.1|209033.1|208883.1|621
1614297300000|2021-02-25 23:55:00|209107|208957|209344.6|209194.6|209347.2|209197.2|209104.8|208954.8|742
1614297600000|2021-02-26 00:00:00|209348.5|209198.5|209361|209211|209432.4|209282.4|209204.8|209054.8|775
1614297900000|2021-02-26 00:05:00|209360.1|209210.1|209452.2|209302.2|209487.8|209337.8|209230.8|209080.8|878
1614298200000|2021-02-26 00:10:00|209457.1|209307.1|209424.7|209274.7|209500.7|209350.7|209396.1|209246.1|871
1614298500000|2021-02-26 00:15:00|209424.2|209274.2|209545.1|209395.1|209549.1|209399.1|209386.9|209236.9|844
1614298800000|2021-02-26 00:20:00|209548.4|209398.4|209507.7|209357.7|209548.4|209398.4|209372.6|209222.6|894
1614299100000|2021-02-26 00:25:00|209488|209338|209471.7|209321.7|209514.1|209364.1|209424.3|209274.3|901
1614299400000|2021-02-26 00:30:00|209473.2|209323.2|209549.6|209399.6|209624.4|209474.4|209473.2|209323.2|901
1614299700000|2021-02-26 00:35:00|209549.4|209399.4|209261.1|209111.1|209556.5|209406.5|209163.4|209013.4|878
1614300000000|2021-02-26 00:40:00|209260.5|209110.5|209208.2|209058.2|209319.6|209169.6|209114.4|208964.4|818
1614300300000|2021-02-26 00:45:00|209210.7|209060.7|209222|209072|209368.1|209218.1|209138.3|208988.3|823
1614300600000|2021-02-26 00:50:00|209221.7|209071.7|209381|209231|209404.9|209254.9|209209.8|209059.8|780
1614300900000|2021-02-26 00:55:00|209381.2|209231.2|209089.9|208939.9|209389.8|209239.8|209070.9|208920.9|824
1614301200000|2021-02-26 01:00:00|209097|208947|208890.8|208740.8|209215.6|209065.6|208809.1|208659.1|936
1614301500000|2021-02-26 01:05:00|208892.1|208742.1|209036|208886|209057.6|208907.6|208829.8|208679.8|926
1614301800000|2021-02-26 01:10:00|209035.7|208885.7|208936.7|208786.7|209035.8|208885.8|208825.2|208675.2|849
1614302100000|2021-02-26 01:15:00|208940.5|208790.5|208879.4|208729.4|208977.9|208827.9|208751.4|208601.4|802
1614302400000|2021-02-26 01:20:00|208886.3|208736.3|208947.3|208797.3|208958.7|208808.7|208836.3|208686.3|731
1614302700000|2021-02-26 01:25:00|208950.2|208800.2|208950.5|208800.5|208991.3|208841.3|208829.4|208679.4|788
1614303000000|2021-02-26 01:30:00|208953.1|208803.1|208916.5|208766.5|209058.5|208908.5|208863.5|208713.5|765
1614303300000|2021-02-26 01:35:00|208913.6|208763.6|208808.4|208658.4|208972.2|208822.2|208774.6|208624.6|756
1614303600000|2021-02-26 01:40:00|208807.6|208657.6|208766|208616|208883.7|208733.7|208701.9|208551.9|754
1614303900000|2021-02-26 01:45:00|208766.7|208616.7|208694.6|208544.6|208839|208689|208649.1|208499.1|763
1614304200000|2021-02-26 01:50:00|208686.3|208536.3|208601.8|208451.8|208710.8|208560.8|208551.6|208401.6|785
1614304500000|2021-02-26 01:55:00|208597.5|208447.5|208723.7|208573.7|208791.7|208641.7|208590|208440|807
1614304800000|2021-02-26 02:00:00|208724.3|208574.3|208677.9|208527.9|208762.6|208612.6|208583.5|208433.5|788
1614305100000|2021-02-26 02:05:00|208678.1|208528.1|208761.1|208611.1|208804.3|208654.3|208655.1|208505.1|713
1614305400000|2021-02-26 02:10:00|208759.4|208609.4|208651.1|208501.1|208778.6|208628.6|208651.1|208501.1|694
1614305700000|2021-02-26 02:15:00|208672.3|208522.3|208677.7|208527.7|208689.7|208539.7|208606.6|208456.6|763
1614306000000|2021-02-26 02:20:00|208678.2|208528.2|208522.9|208372.9|208685.9|208535.9|208516.3|208366.3|787
1614306300000|2021-02-26 02:25:00|208524.4|208374.4|208545.8|208395.8|208581.5|208431.5|208518.7|208368.7|760
1614306600000|2021-02-26 02:30:00|208550.8|208400.8|208470|208320|208550.8|208400.8|208437.4|208287.4|863
1614306900000|2021-02-26 02:35:00|208471.8|208321.8|208488.5|208338.5|208512.2|208362.2|208377.6|208227.6|823
1614307200000|2021-02-26 02:40:00|208496.6|208346.6|208524.5|208374.5|208556.5|208406.5|208433|208283|790
1614307500000|2021-02-26 02:45:00|208524.3|208374.3|208503.9|208353.9|208548.6|208398.6|208454|208304|737
1614307800000|2021-02-26 02:50:00|208507.9|208357.9|208567.6|208417.6|208591.7|208441.7|208477.2|208327.2|718
1614308100000|2021-02-26 02:55:00|208568.3|208418.3|208611.8|208461.8|208618.9|208468.9|208451.7|208301.7|802
1614308400000|2021-02-26 03:00:00|208612.1|208462.1|208668.5|208518.5|208728|208578|208588.3|208438.3|785
1614308700000|2021-02-26 03:05:00|208668.4|208518.4|208570|208420|208711.9|208561.9|208564.5|208414.5|743
1614309000000|2021-02-26 03:10:00|208567.1|208417.1|208691.4|208541.4|208717.8|208567.8|208548.5|208398.5|767
1614309300000|2021-02-26 03:15:00|208690.1|208540.1|208793.5|208643.5|208802.6|208652.6|208614.3|208464.3|751
1614309600000|2021-02-26 03:20:00|208792|208642|208770.1|208620.1|208844.7|208694.7|208767.9|208617.9|652
1614309900000|2021-02-26 03:25:00|208760.4|208610.4|208833.9|208683.9|208859|208709|208705.4|208555.4|733
1614310200000|2021-02-26 03:30:00|208833.4|208683.4|208919|208769|208922|208772|208808.7|208658.7|792
1614310500000|2021-02-26 03:35:00|208919.7|208769.7|208959|208809|208964.8|208814.8|208869|208719|756
1614310800000|2021-02-26 03:40:00|208959.7|208809.7|208816.3|208666.3|208997.5|208847.5|208748.6|208598.6|736
1614311100000|2021-02-26 03:45:00|208814.4|208664.4|208803.1|208653.1|208892.8|208742.8|208745.6|208595.6|677
1614311400000|2021-02-26 03:50:00|208798.1|208648.1|208797.8|208647.8|208807.3|208657.3|208692.6|208542.6|636
1614311700000|2021-02-26 03:55:00|208795.9|208645.9|208799.1|208649.1|208877.7|208727.7|208774.6|208624.6|589
1614312000000|2021-02-26 04:00:00|208794|208644|208831.9|208681.9|208868.4|208718.4|208746.9|208596.9|666
1614312300000|2021-02-26 04:05:00|208834.1|208684.1|209038.3|208888.3|209052.3|208902.3|208790|208640|635
1614312600000|2021-02-26 04:10:00|209039.6|208889.6|209304.5|209154.5|209343.3|209193.3|209039.6|208889.6|725
1614312900000|2021-02-26 04:15:00|209300.4|209150.4|209316.9|209166.9|209382.6|209232.6|209279.3|209129.3|657
1614313200000|2021-02-26 04:20:00|209319.8|209169.8|209418.8|209268.8|209463.8|209313.8|209319.8|209169.8|685
1614313500000|2021-02-26 04:25:00|209417.8|209267.8|209422.2|209272.2|209430.9|209280.9|209351.8|209201.8|565
1614313800000|2021-02-26 04:30:00|209422.5|209272.5|209569.4|209419.4|209577|209427|209419.5|209269.5|576
1614314100000|2021-02-26 04:35:00|209576.2|209426.2|209550.9|209400.9|209576.2|209426.2|209446.9|209296.9|631
1614314400000|2021-02-26 04:40:00|209550.7|209400.7|209746.6|209596.6|209756.6|209606.6|209519.7|209369.7|710
1614314700000|2021-02-26 04:45:00|209745.5|209595.5|209859.6|209709.6|209913.3|209763.3|209721.6|209571.6|687
1614315000000|2021-02-26 04:50:00|209859.7|209709.7|209881|209731|209902.2|209752.2|209775.4|209625.4|674
1614315300000|2021-02-26 04:55:00|209882.5|209732.5|209773.2|209623.2|209883.5|209733.5|209773.2|209623.2|682
1614315600000|2021-02-26 05:00:00|209776.1|209626.1|209783.2|209633.2|209891.7|209741.7|209677.5|209527.5|820
1614315900000|2021-02-26 05:05:00|209756.2|209606.2|209782.5|209632.5|209822.7|209672.7|209735.2|209585.2|795
1614316200000|2021-02-26 05:10:00|209782.2|209632.2|209831.8|209681.8|209890.3|209740.3|209759.4|209609.4|703
1614316500000|2021-02-26 05:15:00|209831.3|209681.3|209980.2|209830.2|209993.3|209843.3|209829.7|209679.7|652
1614316800000|2021-02-26 05:20:00|209979.2|209829.2|209939.6|209789.6|210039.2|209889.2|209914.1|209764.1|706
1614317100000|2021-02-26 05:25:00|209941.1|209791.1|209990.5|209840.5|210019.1|209869.1|209935.6|209785.6|667
1614317400000|2021-02-26 05:30:00|209990.1|209840.1|210111|209961|210112.6|209967|209983.9|209833.9|695
1614317700000|2021-02-26 05:35:00|210110.3|209960.3|210013.2|209863.2|210187.6|210037.6|210004.5|209854.5|814
1614318000000|2021-02-26 05:40:00|210013.4|209863.4|209848.2|209698.2|210059.8|209909.8|209835.9|209685.9|817
1614318300000|2021-02-26 05:45:00|209844|209694|209888.4|209738.4|209920|209770|209780.1|209630.1|796
1614318600000|2021-02-26 05:50:00|209888|209738|209814.9|209664.9|209931.3|209781.3|209787.2|209637.2|835
1614318900000|2021-02-26 05:55:00|209817|209667|209833.6|209683.6|209855.4|209705.4|209677.6|209527.6|795
1614319200000|2021-02-26 06:00:00|209830.2|209680.2|209736.4|209586.4|209929.6|209779.6|209698.3|209548.3|834
1614319500000|2021-02-26 06:05:00|209732.9|209582.9|209739.4|209589.4|209793.2|209643.2|209601.9|209451.9|820
1614319800000|2021-02-26 06:10:00|209737.3|209587.3|209739.8|209589.8|209815.6|209665.6|209652.1|209502.1|755
1614320100000|2021-02-26 06:15:00|209735.1|209585.1|209726.8|209576.8|209821.1|209671.1|209717.5|209567.5|748
1614320400000|2021-02-26 06:20:00|209730.6|209580.6|209691|209541|209778.4|209628.4|209664|209514|804
1614320700000|2021-02-26 06:25:00|209691.6|209541.6|209619.4|209469.4|209716.3|209566.3|209603.3|209453.3|755
1614321000000|2021-02-26 06:30:00|209621.8|209471.8|209731.9|209581.9|209761.6|209611.6|209600.6|209450.6|780
1614321300000|2021-02-26 06:35:00|209731.4|209581.4|209785.1|209635.1|209914.9|209764.9|209722.9|209572.9|820
1614321600000|2021-02-26 06:40:00|209784.9|209634.9|209591.3|209441.3|209800.1|209650.1|209517.4|209367.4|780
1614321900000|2021-02-26 06:45:00|209593.8|209443.8|209531.6|209381.6|209710.8|209560.8|209524.2|209374.2|780
1614322200000|2021-02-26 06:50:00|209532.7|209382.7|209673.6|209523.6|209740.5|209590.5|209484.5|209334.5|865
1614322500000|2021-02-26 06:55:00|209674.3|209524.3|209592.4|209442.4|209675.9|209525.9|209460.6|209310.6|821
1614322800000|2021-02-26 07:00:00|209590.2|209440.2|209526.8|209376.8|209682.4|209532.4|209433.5|209283.5|1023
1614323100000|2021-02-26 07:05:00|209527|209377|209718.9|209568.9|209729.7|209579.7|209505.2|209355.2|1040
1614323400000|2021-02-26 07:10:00|209718.6|209568.6|209875.4|209725.4|209983.4|209833.4|209636.5|209486.5|964
1614323700000|2021-02-26 07:15:00|209875.3|209725.3|209703.7|209553.7|210088.9|209938.9|209650.3|209500.3|978
1614324000000|2021-02-26 07:20:00|209704.3|209554.3|209617.7|209467.7|209780.5|209630.5|209513.4|209363.4|985
1614324300000|2021-02-26 07:25:00|209614.6|209464.6|209254.4|209104.4|209621|209471|209229.6|209079.6|1037
1614324600000|2021-02-26 07:30:00|209255.5|209105.5|209435|209285|209471.2|209321.2|209242.4|209092.4|1065
1614324900000|2021-02-26 07:35:00|209429|209279|209449.8|209299.8|209462|209312|209277.1|209127.1|991
1614325200000|2021-02-26 07:40:00|209457.1|209307.1|209189.6|209039.6|209476.5|209326.5|209046.4|208896.4|960
1614325500000|2021-02-26 07:45:00|209191.9|209041.9|209138.4|208988.4|209236|209086|209077.3|208927.3|990
1614325800000|2021-02-26 07:50:00|209136.8|208986.8|208919.9|208769.9|209204.6|209054.6|208779.8|208629.8|1007
1614326100000|2021-02-26 07:55:00|208920.3|208770.3|209179.4|209029.4|209226.7|209076.7|208832.4|208682.4|905
1614326400000|2021-02-26 08:00:00|209180.4|209030.4|209259.3|209109.3|209390.9|209240.9|209177.2|209027.2|1057
1614326700000|2021-02-26 08:05:00|209260|209110|208866.2|208716.2|209356.4|209206.4|208770.4|208620.4|1091
1614327000000|2021-02-26 08:10:00|208867.1|208717.1|208656.2|208506.2|208899.6|208749.6|208591.4|208441.4|1086
1614327300000|2021-02-26 08:15:00|208656.6|208506.6|208643.9|208493.9|208776.5|208626.5|208614.4|208464.4|1042
1614327600000|2021-02-26 08:20:00|208646.2|208496.2|208600.8|208450.8|208681.5|208531.5|208492|208342|1010
1614327900000|2021-02-26 08:25:00|208600.7|208450.7|208290.5|208140.5|208611|208461|208283.4|208133.4|1023
1614328200000|2021-02-26 08:30:00|208295.8|208145.8|208174.4|208024.4|208338.8|208188.8|208161.5|208011.5|174
1614328500000|2021-02-26 08:35:00|208251.8|208101.8|208081.2|207931.2|208359.4|208209.4|208026.8|207876.8|1008
1614328800000|2021-02-26 08:40:00|208080.5|207930.5|208069.9|207919.9|208165.4|208015.4|208031.9|207881.9|1043
1614329100000|2021-02-26 08:45:00|208070.2|207920.2|207957.7|207807.7|208073.9|207923.9|207910.1|207760.1|958
1614329400000|2021-02-26 08:50:00|207960.7|207810.7|207978.7|207828.7|208144.5|207994.5|207939.5|207789.5|988
1614329700000|2021-02-26 08:55:00|207978|207828|207932.5|207782.5|207996.5|207846.5|207874.1|207724.1|1050
1614330000000|2021-02-26 09:00:00|207931.3|207781.3|208097.9|207947.9|208191.4|208041.4|207886.6|207736.6|1053
1614330300000|2021-02-26 09:05:00|208099.2|207949.2|207988.5|207838.5|208100.3|207950.3|207985.7|207835.7|952
1614330600000|2021-02-26 09:10:00|207988.2|207838.2|208108.6|207958.6|208138.2|207988.2|207984.6|207834.6|965
1614330900000|2021-02-26 09:15:00|208108.4|207958.4|208344.2|208194.2|208347.6|208197.6|208102|207952|971
1614331200000|2021-02-26 09:20:00|208340|208190|208418|208268|208571|208421|208340|208190|951
1614331500000|2021-02-26 09:25:00|208413.3|208263.3|208451.8|208301.8|208561.9|208411.9|208370.7|208220.7|948
1614331800000|2021-02-26 09:30:00|208451.4|208301.4|208575|208425|208713.7|208563.7|208429.8|208279.8|955
1614332100000|2021-02-26 09:35:00|208575.7|208425.7|208517.8|208367.8|208580.1|208430.1|208341.5|208191.5|986
1614332400000|2021-02-26 09:40:00|208530.9|208380.9|208630.9|208480.9|208706.2|208556.2|208530.9|208380.9|900
1614332700000|2021-02-26 09:45:00|208640.5|208490.5|209107.5|208957.5|209131.3|208981.3|208626.9|208476.9|952
1614333000000|2021-02-26 09:50:00|209108.9|208958.9|209549.4|209399.4|209564.5|209414.5|209108.7|208958.7|944
1614333300000|2021-02-26 09:55:00|209550.3|209400.3|209550.1|209400.1|209609.8|209459.8|209248.9|209098.9|969
1614333600000|2021-02-26 10:00:00|209574.7|209424.7|209430.3|209280.3|209599.3|209449.3|209415.2|209265.2|958
1614333900000|2021-02-26 10:05:00|209443.8|209293.8|209367.6|209217.6|209537.1|209387.1|209297|209147|994
1614334200000|2021-02-26 10:10:00|209380.1|209230.1|209157.3|209007.3|209453.2|209303.2|209157.3|209007.3|1023
1614334500000|2021-02-26 10:15:00|209162.8|209012.8|209031.1|208881.1|209239|209089|209031.1|208881.1|991
1614334800000|2021-02-26 10:20:00|209027.3|208877.3|209027.2|208877.2|209274.7|209124.7|208994.6|208844.6|979
1614335100000|2021-02-26 10:25:00|209025|208875|209143.1|208993.1|209201.2|209051.2|208992.4|208842.4|1010
1614335400000|2021-02-26 10:30:00|209141.4|208991.4|209032.4|208882.4|209215.7|209065.7|208914.2|208764.2|1007
1614335700000|2021-02-26 10:35:00|209052|208902|209031.3|208881.3|209069.7|208919.7|208899.5|208749.5|999
1614336000000|2021-02-26 10:40:00|209030.4|208880.4|209198.7|209048.7|209207.6|209057.6|208952.4|208802.4|1000
1614336300000|2021-02-26 10:45:00|209198.3|209048.3|209257.8|209107.8|209307.1|209157.1|209167.1|209017.1|977
1614336600000|2021-02-26 10:50:00|209256.7|209106.7|209310.2|209160.2|209387.6|209237.6|209171.3|209021.3|955
1614336900000|2021-02-26 10:55:00|209309.8|209159.8|209464.9|209314.9|209500.4|209350.4|209309.4|209159.4|1024
1614337200000|2021-02-26 11:00:00|209462.9|209312.9|208920.6|208770.6|209464.7|209314.7|208873.9|208723.9|1046
1614337500000|2021-02-26 11:05:00|208922|208772|209279|209129|209279.3|209129.3|208889.9|208739.9|1029
1614337800000|2021-02-26 11:10:00|209279.4|209129.4|209457.1|209307.1|209482|209332|209264.6|209114.6|966
1614338100000|2021-02-26 11:15:00|209458.4|209308.4|209606.7|209456.7|209632.3|209482.3|209368.8|209218.8|1034
1614338400000|2021-02-26 11:20:00|209607|209457|209767.5|209617.5|209890.2|209740.2|209591.1|209441.1|1075
1614338700000|2021-02-26 11:25:00|209772.5|209622.5|209524.6|209374.6|209810.1|209660.1|209524.1|209374.1|1006
1614339000000|2021-02-26 11:30:00|209502.9|209352.9|210209.6|210059.6|210251.7|210101.7|209433|209283|1017
1614339300000|2021-02-26 11:35:00|210226.7|210076.7|210231|210081|210252.2|210102.2|210063|209913|1008
1614339600000|2021-02-26 11:40:00|210229.7|210079.7|210485.9|210335.9|210516.2|210366.2|210227.5|210077.5|1016
1614339900000|2021-02-26 11:45:00|210487.1|210337.1|210430.5|210280.5|210555.5|210405.5|210401.1|210251.1|1018
1614340200000|2021-02-26 11:50:00|210434.1|210284.1|210181.3|210031.3|210439|210289|210051.1|209901.1|1034
1614340500000|2021-02-26 11:55:00|210179.9|210029.9|209940.3|209790.3|210290.4|210140.4|209916.5|209766.5|998
1614340800000|2021-02-26 12:00:00|209942.9|209792.9|209623.5|209473.5|210010.6|209860.6|209621|209471|1038
1614341100000|2021-02-26 12:05:00|209621.3|209471.3|209902.2|209752.2|209923.9|209773.9|209613|209463|1086
1614341400000|2021-02-26 12:10:00|209898.2|209748.2|210072.2|209922.2|210160.4|210010.4|209898.2|209748.2|1017
1614341700000|2021-02-26 12:15:00|210075.8|209925.8|209646.3|209496.3|210086.6|209936.6|209600.2|209450.2|1040
1614342000000|2021-02-26 12:20:00|209646.7|209496.7|209695|209545|209979.6|209829.6|209564.2|209414.2|1071
1614342300000|2021-02-26 12:25:00|209715.8|209565.8|209638.6|209488.6|209776.4|209626.4|209578.7|209428.7|1014
1614342600000|2021-02-26 12:30:00|209650.9|209500.9|209423.2|209273.2|209758.8|209608.8|209398.4|209248.4|1008
1614342900000|2021-02-26 12:35:00|209422.3|209272.3|208879.4|208729.4|209455.3|209305.3|208837.3|208687.3|1067
1614343200000|2021-02-26 12:40:00|208878.7|208728.7|209215.8|209065.8|209266.4|209116.4|208878.7|208728.7|1061
1614343500000|2021-02-26 12:45:00|209215.2|209065.2|209114.1|208964.1|209319.2|209169.2|208992.1|208842.1|1056
1614343800000|2021-02-26 12:50:00|209112.7|208962.7|209326.4|209176.4|209371.7|209221.7|208945.2|208795.2|1015
1614344100000|2021-02-26 12:55:00|209324.7|209174.7|209407.3|209257.3|209460.6|209310.6|209297.7|209147.7|1029
1614344400000|2021-02-26 13:00:00|209399.4|209249.4|209119.6|208969.6|209407.3|209257.3|209117.9|208967.9|1111
1614344700000|2021-02-26 13:05:00|209121.6|208971.6|209138.3|208988.3|209259.3|209109.3|208997.9|208847.9|1071
1614345000000|2021-02-26 13:10:00|209143.7|208993.7|208727.2|208577.2|209220.7|209070.7|208599.9|208449.9|1110
1614345300000|2021-02-26 13:15:00|208697.1|208547.1|209139.9|208989.9|209148|208998|208683.7|208533.7|1040
1614345600000|2021-02-26 13:20:00|209155.6|209005.6|208955|208805|209185.4|209035.4|208849.9|208699.9|1092
1614345900000|2021-02-26 13:25:00|208955.7|208805.7|209315.9|209165.9|209351.5|209201.5|208899.5|208749.5|914
1614346200000|2021-02-26 13:30:00|209316|209166|209004.8|208854.8|209384.8|209234.8|208828.4|208678.4|1080
1614346500000|2021-02-26 13:35:00|208999.9|208849.9|208872|208722|209210.5|209060.5|208838.2|208688.2|1107
1614346800000|2021-02-26 13:40:00|208872.8|208722.8|208754.5|208604.5|208903.5|208753.5|208594.9|208444.9|1093
1614347100000|2021-02-26 13:45:00|208760.5|208610.5|208939.8|208789.8|208982.9|208832.9|208699.6|208549.6|1114
1614347400000|2021-02-26 13:50:00|208940.7|208790.7|208694.5|208544.5|209056.1|208906.1|208499.9|208349.9|1101
1614347700000|2021-02-26 13:55:00|208681.7|208531.7|208460.4|208310.4|208785.4|208635.4|208376.2|208226.2|1095
1614348000000|2021-02-26 14:00:00|208459.7|208309.7|208384.1|208234.1|208557.1|208407.1|208343.2|208193.2|1115
1614348300000|2021-02-26 14:05:00|208380.7|208230.7|208621|208471|208713.6|208563.6|208365.7|208215.7|975
1614348600000|2021-02-26 14:10:00|208622.8|208472.8|208355.8|208205.8|208626.1|208476.1|208332.6|208182.6|779
1614348900000|2021-02-26 14:15:00|208381.2|208231.2|208376.6|208226.6|208648.6|208498.6|208359.8|208209.8|775
1614349200000|2021-02-26 14:20:00|208372.4|208222.4|208007.8|207857.8|208401.4|208251.4|207954.6|207804.6|795
1614349500000|2021-02-26 14:25:00|208005.4|207855.4|208197.1|208047.1|208251.4|208101.4|208005.4|207855.4|780
1614349800000|2021-02-26 14:30:00|208204.2|208054.2|208269.2|208119.2|208376.8|208226.8|208073.4|207923.4|846
1614350100000|2021-02-26 14:35:00|208282.1|208132.1|208585.9|208435.9|208601.9|208451.9|208267.9|208117.9|926
1614350400000|2021-02-26 14:40:00|208586.4|208436.4|208675.2|208525.2|208729.9|208579.9|208467.1|208317.1|1024
1614350700000|2021-02-26 14:45:00|208674.3|208524.3|208662.7|208512.7|208835.5|208685.5|208504.6|208354.6|1166
1614351000000|2021-02-26 14:50:00|208665.2|208515.2|208970.1|208820.1|208999.9|208849.9|208665.2|208515.2|1166
1614351300000|2021-02-26 14:55:00|208971.6|208821.6|209314.7|209164.7|209353.7|209203.7|208967.5|208817.5|1093
1614351600000|2021-02-26 15:00:00|209317.7|209167.7|209373.6|209223.6|209493.7|209343.7|209247.1|209097.1|1160
1614351900000|2021-02-26 15:05:00|209374.8|209224.8|209784.9|209634.9|209860.8|209710.8|209320.3|209170.3|1165
1614352200000|2021-02-26 15:10:00|209780.9|209630.9|209802.2|209652.2|209946.4|209796.4|209688.4|209538.4|1161
1614352500000|2021-02-26 15:15:00|209820.6|209670.6|209365.7|209215.7|209871.4|209721.4|209225.3|209075.3|1180
1614352800000|2021-02-26 15:20:00|209359.9|209209.9|209350.9|209200.9|209547.9|209397.9|209303.8|209153.8|1169
1614353100000|2021-02-26 15:25:00|209353.5|209203.5|209575.6|209425.6|209613.1|209463.1|209149.3|208999.3|1172
1614353400000|2021-02-26 15:30:00|209577.6|209427.6|209548.4|209398.4|209752.6|209602.6|209450.8|209300.8|1189
1614353700000|2021-02-26 15:35:00|209544.6|209394.6|208958.1|208808.1|209622.3|209472.3|208934.5|208784.5|1166
1614354000000|2021-02-26 15:40:00|208962.7|208812.7|208976.4|208826.4|209219.6|209069.6|208927.6|208777.6|1163
1614354300000|2021-02-26 15:45:00|208979.4|208829.4|208747.8|208597.8|209054.8|208904.8|208658.9|208508.9|1177
1614354600000|2021-02-26 15:50:00|208750.1|208600.1|208930.8|208780.8|209117.9|208967.9|208540|208390|1162
1614354900000|2021-02-26 15:55:00|208929.1|208779.1|209118.8|208968.8|209216|209066|208728.9|208578.9|1178
1614355200000|2021-02-26 16:00:00|209120.9|208970.9|209266|209116|209440.5|209290.5|209082.7|208932.7|1167
1614355500000|2021-02-26 16:05:00|209266.6|209116.6|209424.1|209274.1|209471|209321|209027.3|208886|1153
1614355800000|2021-02-26 16:10:00|209418.6|209268.6|209612.5|209462.5|209701.2|209551.2|209344.6|209194.6|1112
1614356100000|2021-02-26 16:15:00|209611.8|209461.8|209681.4|209531.4|209736.9|209586.9|209393.6|209243.6|1130
1614356400000|2021-02-26 16:20:00|209687.2|209537.2|209683.7|209533.7|209857|209707|209655.2|209505.2|1140
1614356700000|2021-02-26 16:25:00|209675.9|209525.9|209717.5|209567.5|209749.4|209599.4|209468.2|209318.2|1125
1614357000000|2021-02-26 16:30:00|209713.6|209563.6|209304.3|209154.3|209726.7|209576.7|209257.2|209107.2|1129
1614357300000|2021-02-26 16:35:00|209327|209177|209026.8|208876.8|209340|209190|208954.9|208804.9|1123
1614357600000|2021-02-26 16:40:00|209025.2|208875.2|209245.3|209095.3|209297.7|209147.7|208915.8|208765.8|1088
1614357900000|2021-02-26 16:45:00|209244.8|209094.8|209308.5|209158.5|209460.3|209310.3|209232.3|209082.3|1067
1614358200000|2021-02-26 16:50:00|209295.4|209145.4|209381.5|209231.5|209441.8|209291.8|209263.9|209113.9|1058
1614358500000|2021-02-26 16:55:00|209387.8|209237.8|209538.2|209388.2|209671.7|209521.7|209387.8|209237.8|1054
1614358800000|2021-02-26 17:00:00|209540|209390|209451.8|209301.8|209559.3|209409.3|209308.2|209158.2|1060
1614359100000|2021-02-26 17:05:00|209458.4|209308.4|209462.4|209312.4|209733|209583|209442.4|209292.4|1057
1614359400000|2021-02-26 17:10:00|209457.5|209307.5|209205.6|209055.6|209464.1|209314.1|209133.4|208983.4|1003
1614359700000|2021-02-26 17:15:00|209205.7|209055.7|209333.2|209183.2|209375.4|209225.4|209162.5|209012.5|963
1614360000000|2021-02-26 17:20:00|209328.8|209178.8|209615.7|209465.7|209637.2|209487.2|209303.7|209153.7|1013
1614360300000|2021-02-26 17:25:00|209613.2|209463.2|209791.8|209641.8|209857.1|209707.1|209606.3|209456.3|961
1614360600000|2021-02-26 17:30:00|209791.7|209641.7|209713.4|209563.4|209791.7|209641.7|209634.1|209484.1|1019
1614360900000|2021-02-26 17:35:00|209717.2|209567.2|209667.9|209517.9|209747.6|209597.6|209568.2|209418.2|1021
1614361200000|2021-02-26 17:40:00|209661.8|209511.8|209830.3|209680.3|209857.5|209707.5|209661.8|209511.8|942
1614361500000|2021-02-26 17:45:00|209832.3|209682.3|209754.8|209604.8|209832.7|209712.9|209738.8|209596.1|971
1614361800000|2021-02-26 17:50:00|209750|209600|209489.7|209339.7|209798.3|209648.3|209372.8|209222.8|1000
1614362100000|2021-02-26 17:55:00|209492.1|209342.1|209471.2|209321.2|209623.3|209473.3|209469.3|209319.3|1051
1614362400000|2021-02-26 18:00:00|209470.5|209320.5|209713.4|209563.4|209812.9|209662.9|209448.1|209298.1|1077
1614362700000|2021-02-26 18:05:00|209716.5|209566.5|209657.6|209507.6|209855.7|209705.7|209647.5|209497.5|955
1614363000000|2021-02-26 18:10:00|209653.1|209503.1|209583.1|209433.1|209764|209614|209554.9|209404.9|986
1614363300000|2021-02-26 18:15:00|209579.7|209429.7|209402.4|209252.4|209701.6|209551.6|209369.6|209219.6|1059
1614363600000|2021-02-26 18:20:00|209398.4|209248.4|209080|208930|209398.5|209248.5|209012.8|208870.8|1021
1614363900000|2021-02-26 18:25:00|209079|208929|209082.3|208932.3|209110.5|208960.5|208986.4|208836.4|915
1614364200000|2021-02-26 18:30:00|209078.3|208928.3|209244.6|209094.6|209265.1|209122.7|209046.9|208896.9|1023
1614364500000|2021-02-26 18:35:00|209245.2|209095.2|209234.7|209084.7|209405.1|209255.1|209195.2|209045.2|1068
1614364800000|2021-02-26 18:40:00|209242.2|209092.2|209299.1|209149.1|209402.7|209252.7|209199.2|209049.2|1029
1614365100000|2021-02-26 18:45:00|209300.6|209150.6|209497.2|209347.2|209565.2|209415.2|209178.4|209028.4|909
1614365400000|2021-02-26 18:50:00|209498|209348|209448.6|209298.6|209570.2|209420.2|209431.2|209281.2|930
1614365700000|2021-02-26 18:55:00|209452|209302|209400.7|209250.7|209452.8|209302.8|209234|209084|994
1614366000000|2021-02-26 19:00:00|209406.8|209256.8|209321.9|209171.9|209452.4|209302.4|209254.3|209104.3|963
1614366300000|2021-02-26 19:05:00|209322|209172|209489.7|209339.7|209564.7|209414.7|209275.4|209153.8|995
1614366600000|2021-02-26 19:10:00|209490.3|209340.3|209435.7|209285.7|209537.7|209387.7|209427|209277|996
1614366900000|2021-02-26 19:15:00|209439|209289|209520.8|209370.8|209524.3|209374.3|209381.2|209231.2|916
1614367200000|2021-02-26 19:20:00|209517|209367|209514|209364|209535.1|209417.2|209397.2|209247.2|939
1614367500000|2021-02-26 19:25:00|209514.6|209364.6|209455.4|209305.4|209518.5|209368.5|209424.4|209274.4|916
1614367800000|2021-02-26 19:30:00|209466.9|209316.9|209461.1|209311.1|209497.8|209347.8|209363.3|209213.3|893
1614368100000|2021-02-26 19:35:00|209461.6|209311.6|209516.5|209366.5|209520.7|209420.7|209428.8|209286.7|871
1614368400000|2021-02-26 19:40:00|209516.8|209366.8|209366.6|209216.6|209644.4|209494.4|209364.2|209214.2|953
1614368700000|2021-02-26 19:45:00|209366.8|209216.8|209181.5|209031.5|209390.6|209240.6|209085.7|208935.7|859
1614369000000|2021-02-26 19:50:00|209180.8|209030.8|209386.1|209236.1|209433.6|209283.6|209168|209018|960
1614369300000|2021-02-26 19:55:00|209382.5|209232.5|209434.6|209284.6|209450|209312.2|209287.5|209137.5|978
1614369600000|2021-02-26 20:00:00|209447.2|209297.2|209255|209105|209469.2|209319.2|209230.4|209080.4|911
1614369900000|2021-02-26 20:05:00|209255.7|209105.7|209120.5|208970.5|209323.9|209173.9|209094|208944|920
1614370200000|2021-02-26 20:10:00|209118.9|208968.9|209239.8|209089.8|209255.3|209105.3|209106.5|208956.5|948
1614370500000|2021-02-26 20:15:00|209237.6|209087.6|208988.4|208838.4|209240|209090|208956.1|208806.1|929
1614370800000|2021-02-26 20:20:00|208988.5|208838.5|209061.3|208911.3|209067.1|208917.1|208905|208755|935
1614371100000|2021-02-26 20:25:00|209061.2|208911.2|209097.7|208947.7|209154.5|209004.5|209046.1|208896.1|927
1614371400000|2021-02-26 20:30:00|209092.3|208942.3|208846.8|208696.8|209119.8|208969.8|208809.5|208659.5|936
1614371700000|2021-02-26 20:35:00|208846.9|208696.9|208789.9|208639.9|209004.8|208854.8|208748.1|208598.1|885
1614372000000|2021-02-26 20:40:00|208796.1|208646.1|208809.6|208659.6|208927|208777|208782.6|208632.6|895
1614372300000|2021-02-26 20:45:00|208808.4|208658.4|208881.9|208731.9|208881.9|208731.9|208693.5|208543.5|951
1614372600000|2021-02-26 20:50:00|208899.4|208749.4|209085.4|208935.4|209107.7|208957.7|208851.8|208701.8|1002
1614372900000|2021-02-26 20:55:00|209070.9|208920.9|209326.2|209176.2|209385.1|209235.1|209026.6|208876.6|1077
1614373200000|2021-02-26 21:00:00|209330.9|209180.9|209232.8|209082.8|209427.2|209277.2|209186.3|209036.3|1001
1614373500000|2021-02-26 21:05:00|209234.4|209084.4|209276.9|209126.9|209418|209268|209160.7|209010.7|944
1614373800000|2021-02-26 21:10:00|209277.2|209127.2|209315.7|209165.7|209342|209192|209191.2|209041.2|896
1614374100000|2021-02-26 21:15:00|209300.3|209150.3|209097|208947|209313.5|209163.5|209000.5|208850.5|667
1614374400000|2021-02-26 21:20:00|209095.7|208945.7|208933.3|208783.3|209121.7|208971.7|208925.5|208775.5|530
1614374700000|2021-02-26 21:25:00|208933.1|208783.1|208809.5|208659.5|208943.8|208793.8|208766.8|208616.8|657
1614375000000|2021-02-26 21:30:00|208816.5|208666.5|208752.5|208602.5|208835.8|208685.8|208719.8|208569.8|694
1614375300000|2021-02-26 21:35:00|208749.3|208599.3|208720|208570|208765.9|208615.9|208687.5|208537.5|551
1614375600000|2021-02-26 21:40:00|208720.4|208570.4|208731.4|208581.4|208741.2|208591.2|208583.5|208433.5|542
1614375900000|2021-02-26 21:45:00|208735.3|208585.3|208743.9|208593.9|208871.3|208671.3|208659.5|208483.2|553
1614376200000|2021-02-26 21:50:00|208749.4|208599.4|208778.1|208459.1|208894.5|208685.4|208656.3|208435.1|694
1614376500000|2021-02-26 21:55:00|208775|208456|208798.1|208479.1|208999.3|208680.3|208544.1|208225.1|386
1614546000000|2021-02-28 21:00:00|208815.4|208451.4|208790.5|208426.5|208815.4|208451.4|208790.5|208426.5|26
1614546300000|2021-02-28 21:05:00|208815.4|208451.4|208790.9|208426.9|208815.4|208451.4|208790.5|208426.5|23
1614546600000|2021-02-28 21:10:00|208790.5|208426.5|208790.5|208426.5|208815.4|208451.4|208790.5|208426.5|27
1614546900000|2021-02-28 21:15:00|208790.6|208426.6|208815.4|208451.4|208815.4|208451.4|208790.5|208426.5|31
1614547200000|2021-02-28 21:20:00|208790.5|208426.5|208854.5|208490.5|208893.2|208529.2|208790.5|208426.5|38
1614547500000|2021-02-28 21:25:00|208893.2|208529.2|208855.1|208491.1|208893.2|208529.2|208785.5|208421.5|25
1614547800000|2021-02-28 21:30:00|208854.5|208490.5|208855.8|208491.8|208893.2|208529.2|208854.5|208490.5|31
1614548100000|2021-02-28 21:35:00|208854.5|208490.5|208854.5|208490.5|208893.2|208529.2|208854.5|208490.5|25
1614548400000|2021-02-28 21:40:00|208893.2|208529.2|208713.7|208523.7|208893.2|208631|208713.7|208490.5|29
1614548700000|2021-02-28 21:45:00|208854.5|208490.5|208854.5|208490.5|208893.2|208529.2|208854.5|208490.5|11
1614549000000|2021-02-28 21:50:00|208893.2|208529.2|208855.8|208491.8|208893.2|208529.2|208854.5|208490.5|27
1614549300000|2021-02-28 21:55:00|208854.5|208490.5|208855.8|208491.8|208893.2|208529.2|208854.5|208490.5|28
1614549600000|2021-02-28 22:00:00|208854.1|208490.1|208852.3|208493.3|208893.2|208529.2|208851.6|208490|46
1614549900000|2021-02-28 22:05:00|208868.4|208509.4|208851.5|208492.5|208890.7|208531.7|208830.2|208471.2|108
1614550200000|2021-02-28 22:10:00|208731.8|208541.8|208874.8|208515.8|208904.2|208561.6|208731.8|208454.3|142
1614550500000|2021-02-28 22:15:00|208875.9|208516.9|208856.9|208537.9|208888.4|208537.9|208713.7|208449.2|99
1614550800000|2021-02-28 22:20:00|208854.7|208535.7|208844.6|208525.6|208882.6|208565.6|208693.7|208472.7|134
1614551100000|2021-02-28 22:25:00|208844|208525|208843.5|208524.5|208963.4|208644.4|208791.7|208490.9|185
1614551400000|2021-02-28 22:30:00|208842.7|208523.7|208832.1|208513.1|208878.3|208559.3|208813.7|208494.7|223
1614551700000|2021-02-28 22:35:00|208837.4|208518.4|208841.7|208522.7|208873.9|208554.9|208800.3|208493.3|245
1614552000000|2021-02-28 22:40:00|208841.5|208522.5|208841.3|208522.3|208863.3|208544.3|208801|208500|233
1614552300000|2021-02-28 22:45:00|208849.9|208530.9|208843.8|208524.8|208855.7|208537.5|208785.7|208487.6|168
1614552600000|2021-02-28 22:50:00|208844.2|208525.2|208838.7|208534.3|208863.2|208545.1|208794|208495.2|189
1614552900000|2021-02-28 22:55:00|208823.3|208550.5|208824.5|208505.5|208857.3|208554|208804.5|208492.3|128
1614553200000|2021-02-28 23:00:00|208843.3|208524.3|208542.8|208392.8|208913.9|208594.9|208515.7|208338.3|634
1614553500000|2021-02-28 23:05:00|208548.5|208398.5|208303.2|208153.2|208565.8|208398.5|208266.3|208116.3|675
1614553800000|2021-02-28 23:10:00|208303|208153|208470.1|208320.1|208503|208353|208303|208110.2|583
1614554100000|2021-02-28 23:15:00|208467.8|208317.8|208451.1|208301.1|208594.2|208399.7|208328.4|208137.3|685
1614554400000|2021-02-28 23:20:00|208451.6|208301.6|208327.5|208177.5|208508.1|208305.4|208317.2|208167.2|619
1614554700000|2021-02-28 23:25:00|208327.9|208177.9|208244.3|208094.3|208370.5|208216|208242.2|208074.7|564
1614555000000|2021-02-28 23:30:00|208244.4|208094.4|208137.4|207987.4|208319.5|208169.5|208110.3|207960.3|522
1614555300000|2021-02-28 23:35:00|208137.2|207987.2|208044.7|207894.7|208146.6|207996.6|208041.6|207891.6|660
1614555600000|2021-02-28 23:40:00|208044.3|207894.3|208009.3|207859.3|208082.5|207932.5|207912.7|207762.7|693
1614555900000|2021-02-28 23:45:00|208005.8|207855.8|207947.5|207797.5|208089.7|207939.7|207935.9|207785.9|691
1614556200000|2021-02-28 23:50:00|207951.4|207801.4|207974.8|207824.8|208019.6|207869.6|207930.4|207780.4|638
1614556500000|2021-02-28 23:55:00|207975.5|207825.5|207975.1|207825.1|208045.9|207895.9|207957.6|207807.6|536
1614556800000|2021-03-01 00:00:00|207968.8|207818.8|208021.1|207871.1|208086.6|207936.6|207923.3|207773.3|755
1614557100000|2021-03-01 00:05:00|208024.5|207874.5|208066.3|207916.3|208106.3|207956.3|208014.8|207864.8|670
1614557400000|2021-03-01 00:10:00|208066.8|207916.8|207919.1|207769.1|208071.7|207921.7|207914|207764|604
1614557700000|2021-03-01 00:15:00|207906.1|207756.1|208022.2|207872.2|208062.5|207912.5|207900.2|207750.2|759
1614558000000|2021-03-01 00:20:00|208023.9|207873.9|208018.6|207868.6|208070.6|207920.6|207977.1|207827.1|637
1614558300000|2021-03-01 00:25:00|208015.2|207865.2|207934.2|207784.2|208054.3|207904.3|207932.8|207782.8|519
1614558600000|2021-03-01 00:30:00|207933.8|207783.8|207901.3|207751.3|207933.8|207783.8|207891.1|207741.1|457
1614558900000|2021-03-01 00:35:00|207898.1|207748.1|207819.9|207669.9|207898.1|207748.1|207797.9|207647.9|646
1614559200000|2021-03-01 00:40:00|207823|207673|207872.9|207722.9|207876.5|207726.5|207804.2|207654.2|599
1614559500000|2021-03-01 00:45:00|207871.2|207721.2|207887.2|207737.2|207889.8|207739.8|207839.7|207689.7|484
1614559800000|2021-03-01 00:50:00|207888|207738|207900.8|207750.8|207949.1|207799.1|207882.6|207732.6|643
1614560100000|2021-03-01 00:55:00|207899.1|207749.1|207912.9|207762.9|208000.8|207850.8|207899.1|207749.1|569
1614560400000|2021-03-01 01:00:00|207914.6|207764.6|208004.2|207854.2|208022.7|207872.7|207846.9|207696.9|811
1614560700000|2021-03-01 01:05:00|207998.5|207848.5|207940.6|207790.6|208016|207866|207924.1|207774.1|653
1614561000000|2021-03-01 01:10:00|207944.6|207794.6|207864|207714|208018.8|207868.8|207864|207714|634
1614561300000|2021-03-01 01:15:00|207865.1|207715.1|207814.9|207664.9|207891.8|207741.8|207811.4|207661.4|635
1614561600000|2021-03-01 01:20:00|207815|207665|207654.3|207504.3|207822.7|207672.7|207646.7|207496.7|616
1614561900000|2021-03-01 01:25:00|207656.4|207506.4|207606.4|207456.4|207658|207508|207355|207205|787
1614562200000|2021-03-01 01:30:00|207602.3|207452.3|207801.3|207651.3|207825.8|207675.8|207589.4|207439.4|734
1614562500000|2021-03-01 01:35:00|207800.8|207650.8|207787.7|207637.7|207862.1|207712.1|207737.2|207587.2|668
1614562800000|2021-03-01 01:40:00|207779.8|207629.8|207695.8|207545.8|207794.7|207644.7|207686.2|207536.2|719
1614563100000|2021-03-01 01:45:00|207701.5|207551.5|207800.3|207650.3|207815.1|207665.1|207701.5|207551.5|559
1614563400000|2021-03-01 01:50:00|207803.2|207653.2|207767.7|207617.7|207809|207659|207697.7|207547.7|610
1614563700000|2021-03-01 01:55:00|207769.7|207619.7|207812.8|207662.8|207820.5|207670.5|207754|207604|606
1614564000000|2021-03-01 02:00:00|207815.8|207665.8|207776.6|207626.6|207818.3|207668.3|207680.1|207530.1|521
1614564300000|2021-03-01 02:05:00|207777.3|207627.3|207759.7|207609.7|207813.8|207663.8|207730|207580|635
1614564600000|2021-03-01 02:10:00|207761.1|207611.1|207771.6|207621.6|207808.9|207658.9|207730.9|207580.9|589
1614564900000|2021-03-01 02:15:00|207772|207622|207848.1|207698.1|207859.9|207709.9|207771.6|207621.6|559
1614565200000|2021-03-01 02:20:00|207851.1|207701.1|207766.6|207616.6|207867.2|207717.2|207766.6|207616.6|616
1614565500000|2021-03-01 02:25:00|207770.2|207620.2|207953.8|207803.8|207959.3|207809.3|207760.6|207610.6|654
1614565800000|2021-03-01 02:30:00|207937.2|207787.2|207859.2|207709.2|207939.1|207789.1|207816.7|207666.7|658
1614566100000|2021-03-01 02:35:00|207857.8|207707.8|207795.7|207645.7|207862.6|207712.6|207758.5|207608.5|741
1614566400000|2021-03-01 02:40:00|207796.4|207646.4|207833.6|207683.6|207835.9|207685.9|207762.7|207612.7|740
1614566700000|2021-03-01 02:45:00|207822.9|207672.9|207875.4|207725.4|207892.1|207742.1|207789.5|207639.5|700
1614567000000|2021-03-01 02:50:00|207875.5|207725.5|207810.9|207660.9|207883|207733|207781.8|207631.8|617
1614567300000|2021-03-01 02:55:00|207811|207661|207870.4|207720.4|207909.4|207759.4|207799.3|207649.3|720
1614567600000|2021-03-01 03:00:00|207870.2|207720.2|207944.3|207794.3|207944.9|207794.9|207822.7|207672.7|706
1614567900000|2021-03-01 03:05:00|207940.4|207790.4|207798.5|207648.5|207949.8|207799.8|207756.2|207606.2|646
1614568200000|2021-03-01 03:10:00|207803.2|207653.2|207677.6|207527.6|207803.2|207653.2|207671.4|207521.4|576
1614568500000|2021-03-01 03:15:00|207675.6|207525.6|207701.3|207551.3|207720.3|207570.3|207638.4|207488.4|539
1614568800000|2021-03-01 03:20:00|207702.3|207552.3|207710.7|207560.7|207764.3|207614.3|207631.1|207481.1|663
1614569100000|2021-03-01 03:25:00|207710.3|207560.3|207703.1|207553.1|207767|207617|207674.4|207524.4|616
1614569400000|2021-03-01 03:30:00|207700.9|207550.9|207811.2|207661.2|207812.9|207662.9|207699.3|207549.3|601
1614569700000|2021-03-01 03:35:00|207803.6|207653.6|207806.2|207656.2|207862.1|207712.1|207763.9|207613.9|587
1614570000000|2021-03-01 03:40:00|207811.8|207661.8|207720|207570|207822.6|207672.6|207718.5|207568.5|563
1614570300000|2021-03-01 03:45:00|207719.3|207569.3|207673.5|207523.5|207739|207589|207667.6|207517.6|546
1614570600000|2021-03-01 03:50:00|207674.6|207524.6|207698|207548|207765.4|207615.4|207673.4|207523.4|495
1614570900000|2021-03-01 03:55:00|207697.5|207547.5|207718.4|207568.4|207764.7|207614.7|207674.4|207524.4|596
1614571200000|2021-03-01 04:00:00|207719.3|207569.3|207652.7|207502.7|207720.9|207570.9|207621.7|207471.7|532
1614571500000|2021-03-01 04:05:00|207657.6|207507.6|207647.8|207497.8|207664|207514|207573.9|207423.9|607
1614571800000|2021-03-01 04:10:00|207648.7|207498.7|207641.9|207491.9|207656.4|207506.4|207578.7|207428.7|587
1614572100000|2021-03-01 04:15:00|207642.5|207492.5|207694.8|207544.8|207729.4|207579.4|207621.9|207471.9|604
1614572400000|2021-03-01 04:20:00|207695|207545|207846.5|207696.5|207859.6|207709.6|207695|207545|574
1614572700000|2021-03-01 04:25:00|207847.2|207697.2|207853.2|207703.2|207885.1|207735.1|207773.5|207623.5|547
1614573000000|2021-03-01 04:30:00|207857.8|207707.8|207770.4|207620.4|207864.7|207714.7|207722.2|207572.2|537
1614573300000|2021-03-01 04:35:00|207770|207620|207776.2|207626.2|207800.3|207650.3|207728.3|207578.3|533
1614573600000|2021-03-01 04:40:00|207775.4|207625.4|207850.4|207700.4|207851.5|207701.5|207775.4|207625.4|540
1614573900000|2021-03-01 04:45:00|207848.9|207698.9|207904|207754|207949.3|207799.3|207845.4|207695.4|563
1614574200000|2021-03-01 04:50:00|207903.1|207753.1|207818.2|207668.2|207940.4|207790.4|207802.9|207652.9|574
1614574500000|2021-03-01 04:55:00|207817.8|207667.8|207825.2|207675.2|207827.8|207677.8|207763.8|207613.8|574
1614574800000|2021-03-01 05:00:00|207827.3|207677.3|207720.2|207570.2|207827.3|207677.3|207713.4|207563.4|717
1614575100000|2021-03-01 05:05:00|207719.4|207569.4|207696.1|207546.1|207767|207617|207674.8|207524.8|665
1614575400000|2021-03-01 05:10:00|207696.2|207546.2|207605.6|207455.6|207696.2|207546.2|207527.5|207377.5|688
1614575700000|2021-03-01 05:15:00|207606.8|207456.8|207595.8|207445.8|207648.8|207498.8|207577.5|207427.5|600
1614576000000|2021-03-01 05:20:00|207595.4|207445.4|207598|207448|207626.4|207476.4|207543.7|207393.7|555
1614576300000|2021-03-01 05:25:00|207597.5|207447.5|207637.6|207487.6|207678.4|207528.4|207585.1|207435.1|447
1614576600000|2021-03-01 05:30:00|207645.2|207495.2|207575.8|207425.8|207684|207534|207504.2|207354.2|700
1614576900000|2021-03-01 05:35:00|207581.9|207431.9|207557.8|207407.8|207622.7|207472.7|207551.1|207401.1|590
1614577200000|2021-03-01 05:40:00|207559.6|207409.6|207508.5|207358.5|207569.9|207419.9|207476.5|207326.5|613
1614577500000|2021-03-01 05:45:00|207507.6|207357.6|207499.7|207349.7|207548.4|207398.4|207485.2|207335.2|543
1614577800000|2021-03-01 05:50:00|207499.2|207349.2|207497.5|207347.5|207598.3|207448.3|207485.5|207335.5|527
1614578100000|2021-03-01 05:55:00|207498.6|207348.6|207494.7|207344.7|207514.9|207364.9|207463.5|207313.5|571
1614578400000|2021-03-01 06:00:00|207494.5|207344.5|207497.8|207347.8|207579.7|207429.7|207445.9|207295.9|665
1614578700000|2021-03-01 06:05:00|207499.6|207349.6|207430|207280|207500.2|207350.2|207392.9|207242.9|636
1614579000000|2021-03-01 06:10:00|207429.1|207279.1|207454.1|207304.1|207533.3|207383.3|207422.5|207272.5|704
1614579300000|2021-03-01 06:15:00|207454.8|207304.8|207437|207287|207491.6|207341.6|207397|207247|676
1614579600000|2021-03-01 06:20:00|207439.8|207289.8|207262.5|207112.5|207440|207290|207254.8|207104.8|594
1614579900000|2021-03-01 06:25:00|207269.9|207119.9|207325.5|207175.5|207325.5|207175.5|207228.7|207078.7|578
1614580200000|2021-03-01 06:30:00|207324.7|207174.7|207323.9|207173.9|207397.8|207247.8|207286|207136|620
1614580500000|2021-03-01 06:35:00|207323.3|207173.3|207211|207061|207323.3|207173.3|207198.1|207048.1|530
1614580800000|2021-03-01 06:40:00|207212|207062|207106.2|206956.2|207213.1|207063.1|207086.5|206936.5|548
1614581100000|2021-03-01 06:45:00|207106.8|206956.8|207096.6|206946.6|207160.5|207010.5|207078.6|206928.6|509
1614581400000|2021-03-01 06:50:00|207096.8|206946.8|207144.7|206994.7|207175.8|207025.8|207087.1|206937.1|602
1614581700000|2021-03-01 06:55:00|207144.4|206994.4|207147.8|206997.8|207177.5|207027.5|207117.7|206967.7|596
1614582000000|2021-03-01 07:00:00|207148.3|206998.3|207174.7|207024.7|207219.7|207069.7|207082.8|206932.8|753
1614582300000|2021-03-01 07:05:00|207173.8|207023.8|207196.7|207046.7|207232.4|207082.4|207081.6|206931.6|854
1614582600000|2021-03-01 07:10:00|207195.5|207045.5|207093.7|206943.7|207200.1|207050.1|207093.7|206943.7|844
1614582900000|2021-03-01 07:15:00|207094.5|206944.5|207173.2|207023.2|207247|207097|207044.5|206894.5|900
1614583200000|2021-03-01 07:20:00|207175|207025|207128.3|206978.3|207216.1|207066.1|207089.9|206939.9|808
1614583500000|2021-03-01 07:25:00|207128.2|206978.2|207167.9|207017.9|207206.9|207056.9|207128|206978|703
1614583800000|2021-03-01 07:30:00|207167.7|207017.7|207217.6|207067.6|207280.5|207130.5|207135.3|206985.3|820
1614584100000|2021-03-01 07:35:00|207217.9|207067.9|207242.5|207092.5|207257.5|207107.5|206986|206836|789
1614584400000|2021-03-01 07:40:00|207241.4|207091.4|207466.7|207316.7|207468.8|207318.8|207227.6|207077.6|845
1614584700000|2021-03-01 07:45:00|207468.6|207318.6|207471|207321|207474.7|207324.7|207327.5|207177.5|837
1614585000000|2021-03-01 07:50:00|207468.8|207318.8|207519.6|207369.6|207558|207408|207430.9|207280.9|762
1614585300000|2021-03-01 07:55:00|207519.8|207369.8|207546.5|207396.5|207663.8|207513.8|207462.8|207312.8|748
1614585600000|2021-03-01 08:00:00|207570.3|207420.3|207649|207499|207666|207516|207458.9|207308.9|740
1614585900000|2021-03-01 08:05:00|207650.1|207500.1|207710.3|207560.3|207798.8|207648.8|207650.1|207500.1|771
1614586200000|2021-03-01 08:10:00|207707.7|207557.7|207710.2|207560.2|207795.2|207645.2|207693.2|207543.2|794
1614586500000|2021-03-01 08:15:00|207708.7|207558.7|207662.5|207512.5|207845.5|207695.5|207586.6|207436.6|852
1614586800000|2021-03-01 08:20:00|207664|207514|207747.6|207597.6|207788.4|207638.4|207585.8|207435.8|918
1614587100000|2021-03-01 08:25:00|207746.5|207596.5|207910.2|207760.2|207917.2|207767.2|207721.2|207571.2|803
1614587400000|2021-03-01 08:30:00|207913.5|207763.5|207934.1|207784.1|207997.5|207847.5|207888.9|207738.9|957
1614587700000|2021-03-01 08:35:00|207934.7|207784.7|208056.5|207906.5|208066.6|207916.6|207876.3|207726.3|908
1614588000000|2021-03-01 08:40:00|208057.8|207907.8|207958.6|207808.6|208060|207910|207919.7|207769.7|901
1614588300000|2021-03-01 08:45:00|207958.5|207808.5|207993.3|207843.3|208037.7|207887.7|207859|207709|952
1614588600000|2021-03-01 08:50:00|207988.3|207838.3|207889|207739|208037.4|207887.4|207865.2|207715.2|918
1614588900000|2021-03-01 08:55:00|207885.5|207735.5|207898.4|207748.4|207948.9|207798.9|207819.9|207669.9|883
1614589200000|2021-03-01 09:00:00|207897.8|207747.8|207855.5|207705.5|207944.7|207794.7|207789.5|207639.5|928
1614589500000|2021-03-01 09:05:00|207867.5|207717.5|207984.2|207834.2|207986.5|207836.5|207826.2|207676.2|1020
1614589800000|2021-03-01 09:10:00|207983.4|207833.4|208076.5|207926.5|208101.4|207951.4|207958.9|207808.9|860
1614590100000|2021-03-01 09:15:00|208076.8|207926.8|208135.5|207985.5|208142.7|207992.7|208054.2|207904.2|860
1614590400000|2021-03-01 09:20:00|208135.7|207985.7|208335.7|208185.7|208340.1|208190.1|208131.4|207981.4|862
1614590700000|2021-03-01 09:25:00|208336.1|208186.1|208375.2|208225.2|208467.2|208317.2|208271.3|208121.3|738
1614591000000|2021-03-01 09:30:00|208394.5|208244.5|208350.4|208200.4|208414|208264|208334.2|208184.2|811
1614591300000|2021-03-01 09:35:00|208353.1|208203.1|208430.6|208280.6|208482.2|208332.2|208253.5|208103.5|965
1614591600000|2021-03-01 09:40:00|208431|208281|208279.4|208129.4|208494.4|208344.4|208275.2|208125.2|953
1614591900000|2021-03-01 09:45:00|208271|208121|208345.8|208195.8|208352.1|208202.1|208197.9|208047.9|888
1614592200000|2021-03-01 09:50:00|208342.9|208192.9|208306.3|208156.3|208353.9|208203.9|208227.8|208077.8|853
1614592500000|2021-03-01 09:55:00|208307.3|208157.3|208324.1|208174.1|208372|208222|208259.3|208109.3|876
1614592800000|2021-03-01 10:00:00|208318.9|208168.9|208406.9|208256.9|208416.8|208266.8|208302.6|208152.6|876
1614593100000|2021-03-01 10:05:00|208407.1|208257.1|208441.2|208291.2|208477.2|208327.2|208345.9|208195.9|895
1614593400000|2021-03-01 10:10:00|208442.6|208292.6|208353.8|208203.8|208447|208297|208345.8|208195.8|793
1614593700000|2021-03-01 10:15:00|208354.3|208204.3|208307.9|208157.9|208400.9|208250.9|208271.7|208121.7|874
1614594000000|2021-03-01 10:20:00|208314|208164|208400.2|208250.2|208413.1|208263.1|208301.7|208151.7|876
1614594300000|2021-03-01 10:25:00|208399.7|208249.7|208424.8|208274.8|208436.4|208286.4|208373.6|208223.6|919
1614594600000|2021-03-01 10:30:00|208423.6|208273.6|208391|208241|208464.1|208314.1|208330.9|208180.9|930
1614594900000|2021-03-01 10:35:00|208390.5|208240.5|208347.8|208197.8|208393.3|208243.3|208288|208138|887
1614595200000|2021-03-01 10:40:00|208349.7|208199.7|208174.7|208024.7|208349.7|208199.7|208137.1|207987.1|866
1614595500000|2021-03-01 10:45:00|208179.2|208029.2|208189.3|208039.3|208253|208103|208168.3|208018.3|841
1614595800000|2021-03-01 10:50:00|208190.6|208040.6|208343.4|208193.4|208344.9|208194.9|208182|208032|834
1614596100000|2021-03-01 10:55:00|208342.3|208192.3|208443.2|208293.2|208476.8|208326.8|208342.3|208192.3|802
1614596400000|2021-03-01 11:00:00|208440.9|208290.9|208372.7|208222.7|208440.9|208290.9|208326.3|208176.3|831
1614596700000|2021-03-01 11:05:00|208373|208223|208416.6|208266.6|208462.2|208312.2|208330.7|208180.7|826
1614597000000|2021-03-01 11:10:00|208417|208267|208457.8|208307.8|208498.5|208348.5|208379.2|208229.2|763
1614597300000|2021-03-01 11:15:00|208454.5|208304.5|208440.7|208290.7|208481.6|208331.6|208414.6|208264.6|856
1614597600000|2021-03-01 11:20:00|208440.9|208290.9|208436.1|208286.1|208516.6|208366.6|208399.9|208249.9|885
1614597900000|2021-03-01 11:25:00|208442.7|208292.7|208663.4|208513.4|208672.1|208522.1|208426.9|208276.9|826
1614598200000|2021-03-01 11:30:00|208663|208513|208765|208615|208795.4|208645.4|208659|208509|891
1614598500000|2021-03-01 11:35:00|208766.8|208616.8|208690.8|208540.8|208793.5|208643.5|208676.7|208526.7|747
1614598800000|2021-03-01 11:40:00|208690.7|208540.7|208607.4|208457.4|208694.7|208544.7|208557.5|208407.5|833
1614599100000|2021-03-01 11:45:00|208609.4|208459.4|208676.9|208526.9|208698.9|208548.9|208596.5|208446.5|866
1614599400000|2021-03-01 11:50:00|208677.4|208527.4|208711.5|208561.5|208734.3|208584.3|208593.1|208443.1|811
1614599700000|2021-03-01 11:55:00|208712.2|208562.2|208640.8|208490.8|208781.4|208631.4|208640.8|208490.8|868
1614600000000|2021-03-01 12:00:00|208647.1|208497.1|208583.2|208433.2|208681.9|208531.9|208524|208374|916
1614600300000|2021-03-01 12:05:00|208583.9|208433.9|208469.2|208319.2|208715.8|208565.8|208441.7|208291.7|845
1614600600000|2021-03-01 12:10:00|208467.9|208317.9|208657.6|208507.6|208738|208588|208446.4|208296.4|788
1614600900000|2021-03-01 12:15:00|208657.2|208507.2|208503.2|208353.2|208695.5|208545.5|208478.3|208328.3|904
1614601200000|2021-03-01 12:20:00|208503.3|208353.3|208537.3|208387.3|208557.3|208407.3|208431.1|208281.1|780
1614601500000|2021-03-01 12:25:00|208538.6|208388.6|208509.8|208359.8|208721.3|208571.3|208483.9|208333.9|907
1614601800000|2021-03-01 12:30:00|208510.7|208360.7|208372.7|208222.7|208544.6|208394.6|208361.3|208211.3|868
1614602100000|2021-03-01 12:35:00|208372.3|208222.3|208377.2|208227.2|208453.2|208303.2|208363.2|208213.2|912
1614602400000|2021-03-01 12:40:00|208375|208225|208387.7|208237.7|208387.7|208237.7|208267.7|208117.7|843
1614602700000|2021-03-01 12:45:00|208389.7|208239.7|208049.9|207899.9|208417.6|208267.6|208041.6|207891.6|883
1614603000000|2021-03-01 12:50:00|208048.5|207898.5|208113.8|207963.8|208196.6|208046.6|208044.7|207894.7|847
1614603300000|2021-03-01 12:55:00|208115.5|207965.5|208127.2|207977.2|208175.5|208025.5|208103.2|207953.2|655
1614603600000|2021-03-01 13:00:00|208128|207978|208051.9|207901.9|208274.8|208124.8|208031.2|207881.2|857
1614603900000|2021-03-01 13:05:00|208051.4|207901.4|207884.5|207734.5|208060.4|207910.4|207840|207690|969
1614604200000|2021-03-01 13:10:00|207882.7|207732.7|207760.4|207610.4|207901.4|207797.9|207751.7|207601.7|991
1614604500000|2021-03-01 13:15:00|207762.6|207612.6|207809.5|207659.5|207928.3|207833.1|207732.6|207598.6|959
1614604800000|2021-03-01 13:20:00|207809.6|207659.6|207927.6|207777.6|207949.1|207829.2|207735|207610.7|975
1614605100000|2021-03-01 13:25:00|207928.2|207778.2|207891.1|207741.1|208044.6|207894.6|207839.9|207736.5|952
1614605400000|2021-03-01 13:30:00|207890.4|207740.4|207806.2|207656.2|207921.1|207779.6|207783.3|207633.3|1000
1614605700000|2021-03-01 13:35:00|207805.7|207655.7|207691.9|207541.9|207806.6|207656.6|207557.7|207407.7|973
1614606000000|2021-03-01 13:40:00|207691.4|207541.4|207641.7|207491.7|207697|207547|207586.3|207436.3|910
1614606300000|2021-03-01 13:45:00|207640.8|207490.8|207572|207422|207642|207492|207531.4|207381.4|1006
1614606600000|2021-03-01 13:50:00|207568|207418|207324.5|207174.5|207580.8|207482.9|207322|207172|951
1614606900000|2021-03-01 13:55:00|207323.9|207173.9|207343|207193|207402.7|207272.9|207231.2|207081.2|925
1614607200000|2021-03-01 14:00:00|207338|207188|207080.8|206930.8|207340.3|207219.2|206995.8|206845.8|1042
1614607500000|2021-03-01 14:05:00|207081.1|206931.1|207070.5|206920.5|207206.8|207056.8|206710|206560|1070
1614607800000|2021-03-01 14:10:00|207072.7|206922.7|206601.9|206451.9|207089.8|206939.8|206601.9|206451.9|1030
1614608100000|2021-03-01 14:15:00|206602.2|206452.2|206857.9|206707.9|207024.2|206874.2|206601|206451|921
1614608400000|2021-03-01 14:20:00|206857.6|206707.6|206678.1|206528.1|206987.1|206837.1|206643.4|206493.4|749
1614608700000|2021-03-01 14:25:00|206677.7|206527.7|206609.4|206459.4|206776.8|206662.3|206519.1|206369.1|722
1614609000000|2021-03-01 14:30:00|206627.8|206477.8|206711.4|206561.4|206926.4|206776.4|206539.4|206389.4|841
1614609300000|2021-03-01 14:35:00|206706.9|206556.9|206770|206620|206854.7|206759.3|206663.9|206513.9|833
1614609600000|2021-03-01 14:40:00|206767.9|206617.9|206682|206532|206917.4|206783.2|206673.4|206523.4|797
1614609900000|2021-03-01 14:45:00|206687.7|206537.7|206675.1|206525.1|206692.6|206561.8|206552.5|206402.5|799
1614610200000|2021-03-01 14:50:00|206673.6|206523.6|206692.6|206542.6|206908|206758|206661.4|206511.4|834
1614610500000|2021-03-01 14:55:00|206691.5|206541.5|206647.6|206497.6|206778|206628|206520.1|206392.1|733
1614610800000|2021-03-01 15:00:00|206660.2|206510.2|206506.8|206356.8|206782.8|206632.8|206416.9|206266.9|816
1614611100000|2021-03-01 15:05:00|206525|206375|206391.6|206241.6|206660.2|206510.2|206341.3|206191.3|835
1614611400000|2021-03-01 15:10:00|206387.1|206237.1|206359.3|206209.3|206485.3|206335.3|206304.8|206154.8|841
1614611700000|2021-03-01 15:15:00|206357.1|206207.1|206347.4|206197.4|206399.4|206249.4|206162.1|206012.1|803
1614612000000|2021-03-01 15:20:00|206345.3|206195.3|206318|206168|206345.3|206195.3|206143.8|205993.8|786
1614612300000|2021-03-01 15:25:00|206323.1|206173.1|206461.1|206311.1|206514.9|206384.3|206315.3|206165.3|788
1614612600000|2021-03-01 15:30:00|206460.8|206310.8|206301.2|206151.2|206475.1|206344.2|206281|206131|801
1614612900000|2021-03-01 15:35:00|206299.7|206149.7|206193.6|206043.6|206392.6|206242.6|206120|205991.1|775
1614613200000|2021-03-01 15:40:00|206193.7|206043.7|206125|205975|206254.2|206152.2|205998.8|205866.1|794
1614613500000|2021-03-01 15:45:00|206125.9|205975.9|206142.5|206092.5|206370.5|206227.3|206039.5|205889.5|779
1614613800000|2021-03-01 15:50:00|206181.1|206031.1|206459.9|206309.9|206506.3|206356.3|206121.5|205997.5|730
1614614100000|2021-03-01 15:55:00|206459.8|206309.8|206169.7|206019.7|206465.9|206315.9|206094.4|205976.2|763
1614614400000|2021-03-01 16:00:00|206118.2|206068.2|206182.4|206032.4|206232.6|206082.6|206087.4|205968.9|778
1614614700000|2021-03-01 16:05:00|206185.2|206035.2|205906.6|205756.6|206185.2|206035.2|205864.7|205714.7|954
1614615000000|2021-03-01 16:10:00|205907.9|205757.9|205913.2|205763.2|206092.2|205942.2|205869.5|205719.5|950
1614615300000|2021-03-01 16:15:00|205914.4|205764.4|206070.5|205920.5|206169.7|206019.7|205903|205753|966
1614615600000|2021-03-01 16:20:00|206069.9|205919.9|206048.5|205898.5|206138|205988|205943.4|205793.4|932
1614615900000|2021-03-01 16:25:00|206050|205900|206069.3|205919.3|206169.5|206070|206013.6|205898.4|906
1614616200000|2021-03-01 16:30:00|206067|205917|206197.8|206047.8|206261.5|206128.9|206029.9|205879.9|983
1614616500000|2021-03-01 16:35:00|206198.5|206048.5|206231.4|206081.4|206291.3|206146|206092.9|205942.9|920
1614616800000|2021-03-01 16:40:00|206230.7|206080.7|206320.3|206170.3|206370.2|206220.2|206100.6|205950.6|894
1614617100000|2021-03-01 16:45:00|206325.4|206175.4|206095.8|205945.8|206325.4|206175.4|206089.3|205939.3|899
1614617400000|2021-03-01 16:50:00|206095.2|205945.2|206250.1|206100.1|206251.3|206141.6|206091.7|205941.7|833
1614617700000|2021-03-01 16:55:00|206249.2|206099.2|206174.1|206024.1|206289.1|206139.1|206109|206008.9|846
1614618000000|2021-03-01 17:00:00|206172.2|206022.2|206118.9|205968.9|206172.2|206027.3|205851.2|205701.2|1010
1614618300000|2021-03-01 17:05:00|206118|205968|205961.7|205811.7|206118|205970.7|205888.9|205738.9|832
1614618600000|2021-03-01 17:10:00|205958.2|205808.2|206175.5|206025.5|206179.1|206029.1|205940.5|205790.5|873
1614618900000|2021-03-01 17:15:00|206175.8|206025.8|206389.2|206239.2|206394.1|206244.1|206166.1|206016.1|845
1614619200000|2021-03-01 17:20:00|206389.4|206239.4|206044.2|205894.2|206389.8|206239.8|206036.4|205886.4|784
1614619500000|2021-03-01 17:25:00|206046|205896|206088.4|205938.4|206090.7|205954.4|205922.9|205772.9|909
1614619800000|2021-03-01 17:30:00|206089.1|205939.1|206176.6|206026.6|206204.4|206054.4|206010.9|205860.9|877
1614620100000|2021-03-01 17:35:00|206175.3|206025.3|206251.8|206101.8|206293.6|206143.6|206150.1|206000.1|835
1614620400000|2021-03-01 17:40:00|206251.5|206101.5|206314.7|206164.7|206314.7|206164.7|206157|206036.5|856
1614620700000|2021-03-01 17:45:00|206314.2|206164.2|206338.3|206188.3|206340.9|206228.2|206208.4|206101.3|705
1614621000000|2021-03-01 17:50:00|206337|206187|206342.8|206192.8|206387.6|206237.6|206259.9|206115.8|806
1614621300000|2021-03-01 17:55:00|206343.3|206193.3|206506.6|206356.6|206576.6|206426.6|206305.6|206193.3|867
1614621600000|2021-03-01 18:00:00|206507.5|206357.5|206569.5|206419.5|206596.7|206479.5|206476.3|206326.3|825
1614621900000|2021-03-01 18:05:00|206565.3|206415.3|206565.3|206515.3|206663.1|206562.2|206482.4|206332.4|841
1614622200000|2021-03-01 18:10:00|206555.7|206505.7|206775.3|206625.3|206785.5|206635.5|206545.5|206420.3|793
1614622500000|2021-03-01 18:15:00|206775.5|206625.5|206648.4|206498.4|206802.3|206653.8|206607.1|206457.1|798
1614622800000|2021-03-01 18:20:00|206646.3|206496.3|206621.2|206471.2|206653.8|206503.8|206597.9|206447.9|868
1614623100000|2021-03-01 18:25:00|206624.1|206474.1|206657.3|206507.3|206750.3|206600.3|206603.5|206453.5|905
1614623400000|2021-03-01 18:30:00|206659.3|206509.3|206348.3|206198.3|206660.5|206560.5|206348.2|206198.3|814
1614623700000|2021-03-01 18:35:00|206341.8|206191.8|206396.7|206246.7|206531.8|206381.8|206341.5|206191.5|764
1614624000000|2021-03-01 18:40:00|206397.1|206247.1|206392.8|206242.8|206401.7|206251.7|206324.8|206174.8|749
1614624300000|2021-03-01 18:45:00|206393.1|206243.1|206345.4|206195.4|206445.9|206346.3|206300.7|206188.6|778
1614624600000|2021-03-01 18:50:00|206345.9|206195.9|206387.1|206237.1|206435.8|206285.8|206281.6|206167.9|686
1614624900000|2021-03-01 18:55:00|206387.2|206237.2|206391.2|206241.2|206497.6|206347.6|206339.8|206189.8|817
1614625200000|2021-03-01 19:00:00|206384.4|206234.4|206239.2|206089.2|206398|206255.5|206213.9|206076.2|714
1614625500000|2021-03-01 19:05:00|206236.9|206086.9|206437|206287|206478.9|206328.9|206099.3|205995.3|856
1614625800000|2021-03-01 19:10:00|206446.4|206296.4|206500.2|206350.2|206550.2|206400.2|206343.4|206223.7|832
1614626100000|2021-03-01 19:15:00|206498.4|206348.4|206589.3|206439.3|206623.1|206473.1|206434.3|206297|750
1614626400000|2021-03-01 19:20:00|206588.2|206438.2|206563.7|206413.7|206640|206490|206536.6|206400.7|904
1614626700000|2021-03-01 19:25:00|206569.1|206419.1|206261.2|206111.2|206581.1|206431.1|206259.8|206109.8|731
1614627000000|2021-03-01 19:30:00|206262.9|206112.9|206260.7|206110.7|206370.8|206220.8|206209.5|206059.5|800
1614627300000|2021-03-01 19:35:00|206259.6|206109.6|206272.6|206122.6|206299.8|206165.8|206097.2|205947.2|746
1614627600000|2021-03-01 19:40:00|206273|206123|206136.7|205986.7|206274.7|206134.3|206128.5|205978.5|769
1614627900000|2021-03-01 19:45:00|206136.1|205986.1|206192.4|206042.4|206200.8|206050.8|206077.3|205927.3|724
1614628200000|2021-03-01 19:50:00|206191.7|206041.7|206198.8|206048.8|206206.9|206090.7|206014|205864|812
1614628500000|2021-03-01 19:55:00|206197.9|206047.9|206569.2|206419.2|206575.4|206425.4|206197.9|206047.9|908
1614628800000|2021-03-01 20:00:00|206572.6|206422.6|206538.1|206388.1|206600.9|206450.9|206439|206289|842
1614629100000|2021-03-01 20:05:00|206537|206387|206536.3|206386.3|206597.9|206481.9|206488.5|206338.5|806
1614629400000|2021-03-01 20:10:00|206537.1|206387.1|206439.3|206289.3|206570.5|206420.5|206404.8|206254.8|752
1614629700000|2021-03-01 20:15:00|206440.7|206290.7|206327.8|206177.8|206480.3|206330.3|206325.3|206175.3|835
1614630000000|2021-03-01 20:20:00|206329.3|206179.3|206390.6|206240.6|206398.1|206248.1|206293.3|206143.3|646
1614630300000|2021-03-01 20:25:00|206392.3|206242.3|206469.5|206319.5|206525.8|206375.8|206386.6|206236.6|664
1614630600000|2021-03-01 20:30:00|206468.2|206318.2|206585.1|206435.1|206587.3|206437.3|206462.4|206312.4|751
1614630900000|2021-03-01 20:35:00|206584.8|206434.8|206507.4|206357.4|206598.2|206496|206464.3|206314.3|787
1614631200000|2021-03-01 20:40:00|206507.3|206357.3|206596.6|206446.6|206610.5|206460.5|206504|206354|793
1614631500000|2021-03-01 20:45:00|206596.8|206446.8|206658.3|206508.3|206669.3|206519.3|206544.2|206417.4|744
1614631800000|2021-03-01 20:50:00|206665.7|206515.7|206541.6|206391.6|206669.3|206519.3|206489.2|206352.2|801
1614632100000|2021-03-01 20:55:00|206541.8|206391.8|206579.5|206429.5|206757.6|206607.6|206541.8|206391.8|811
1614632400000|2021-03-01 21:00:00|206581.3|206431.3|206704.2|206554.2|206707.7|206557.7|206581.3|206431.3|736
1614632700000|2021-03-01 21:05:00|206703.1|206553.1|206678.8|206528.8|206714.8|206564.8|206667|206517|527
1614633000000|2021-03-01 21:10:00|206678.5|206528.5|206639.5|206489.5|206692.2|206542.2|206556.8|206406.8|569
1614633300000|2021-03-01 21:15:00|206639.1|206489.1|206677.7|206527.7|206692.4|206556.9|206606.9|206480.6|444
1614633600000|2021-03-01 21:20:00|206671.9|206521.9|206600.2|206450.2|206681.7|206531.7|206572.4|206422.4|485
1614633900000|2021-03-01 21:25:00|206600.7|206450.7|206507.6|206357.6|206614.3|206464.3|206447.6|206297.6|474
1614634200000|2021-03-01 21:30:00|206512.8|206362.8|206612.4|206462.4|206619|206469|206512.8|206362.8|449
1614634500000|2021-03-01 21:35:00|206618|206468|206608.4|206458.4|206620.7|206470.7|206600.8|206450.8|276
1614634800000|2021-03-01 21:40:00|206608|206458|206540.8|206390.8|206617.9|206467.9|206540.7|206390.7|403
1614635100000|2021-03-01 21:45:00|206542.3|206392.3|206555.9|206405.9|206573.2|206423.2|206500|206350|545
1614635400000|2021-03-01 21:50:00|206552.5|206402.5|206554.6|206404.6|206561.5|206411.5|206530.2|206380.2|428
1614635700000|2021-03-01 21:55:00|206552.6|206402.6|206627.8|206477.8|206629|206479|206547.9|206397.9|465
1614636000000|2021-03-01 22:00:00|206587.2|206268.2|206516.5|206197.5|206737.7|206418.7|206312.5|206101|70
1614636300000|2021-03-01 22:05:00|206513.6|206194.6|206499.6|206180.6|206612.6|206308.2|206338.1|206086|211
1614636600000|2021-03-01 22:10:00|206366.5|206216.5|206527.9|206377.9|206664.4|206404.6|206300.9|206097.4|390
1614636900000|2021-03-01 22:15:00|206525.4|206375.4|206586.4|206281.9|206645.8|206384.3|206415.6|206236.4|211
1614637200000|2021-03-01 22:20:00|206578.5|206290|206562|206412|206658.8|206412|206446.1|206281.3|137
1614637500000|2021-03-01 22:25:00|206575|206321.9|206592.8|206321.9|206656|206438.8|206494.5|206296.9|97
1614637800000|2021-03-01 22:30:00|206534.4|206384.4|206580|206309.5|206657.2|206447.1|206490.6|206278.2|229
1614638100000|2021-03-01 22:35:00|206588.7|206311.4|206603.9|206306.5|206632.3|206376.4|206494.5|206288|336
1614638400000|2021-03-01 22:40:00|206601.2|206306.6|206627.9|206308.9|206679.5|206380.8|206500.6|206214.1|413
1614638700000|2021-03-01 22:45:00|206653.1|206334.1|206621.7|206319.9|206676.7|206363.2|206586.7|206267.7|189
1614639000000|2021-03-01 22:50:00|206581.8|206305.9|206613.7|206463.7|206703.1|206465|206515.7|206265.4|286
1614639300000|2021-03-01 22:55:00|206612.3|206462.3|206660.1|206366.3|206694.7|206462.3|206554.7|206296.1|309
1614639600000|2021-03-01 23:00:00|206656.2|206337.2|206614.1|206464.1|206688.5|206506.9|206575.7|206303.6|585
1614639900000|2021-03-01 23:05:00|206614.9|206464.9|206617|206467|206676.1|206526.1|206566.9|206416.9|504
1614640200000|2021-03-01 23:10:00|206626.8|206476.8|206618.2|206468.2|206637.4|206487.4|206597.3|206447.3|503
1614640500000|2021-03-01 23:15:00|206619.6|206469.6|206637.3|206487.3|206670.3|206520.3|206610.2|206460.2|509
1614640800000|2021-03-01 23:20:00|206639.1|206489.1|206663.9|206513.9|206701|206551|206622.4|206472.4|501
1614641100000|2021-03-01 23:25:00|206650.4|206500.4|206694|206544|206727.8|206607.5|206620.7|206470.7|533
1614641400000|2021-03-01 23:30:00|206690.5|206540.5|206692.5|206542.5|206701.8|206551.8|206666|206516|415
1614641700000|2021-03-01 23:35:00|206693.9|206543.9|206660.6|206510.6|206720.9|206603.6|206650|206501.8|352
1614642000000|2021-03-01 23:40:00|206657.2|206507.2|206729.2|206579.2|206731.3|206581.3|206657.2|206507.2|382
1614642300000|2021-03-01 23:45:00|206729.6|206579.6|206678.1|206528.1|206766.2|206616.2|206670.1|206520.1|426
1614642600000|2021-03-01 23:50:00|206678.4|206528.4|206606.8|206456.8|206678.4|206528.4|206606.8|206456.8|459
1614642900000|2021-03-01 23:55:00|206604.6|206454.6|206602|206452|206657.5|206507.5|206586.9|206436.9|519
1614643200000|2021-03-02 00:00:00|206605.6|206455.6|206532.8|206382.8|206693.6|206543.6|206471.7|206321.7|712
1614643500000|2021-03-02 00:05:00|206532.3|206382.3|206544.5|206394.5|206636.7|206486.7|206484.3|206334.3|688
1614643800000|2021-03-02 00:10:00|206543.6|206393.6|206540.1|206390.1|206584.4|206434.4|206443.2|206293.2|712
1614644100000|2021-03-02 00:15:00|206536.6|206386.6|206465.9|206315.9|206560.8|206410.8|206459|206309|652
1614644400000|2021-03-02 00:20:00|206467.3|206317.3|206493.2|206343.2|206495.8|206345.8|206408.4|206258.4|624
1614644700000|2021-03-02 00:25:00|206492.8|206342.8|206526.7|206376.7|206542.2|206392.2|206454.6|206304.6|542
1614645000000|2021-03-02 00:30:00|206518.6|206368.6|206616.5|206466.5|206629.8|206479.8|206518.6|206368.6|683
1614645300000|2021-03-02 00:35:00|206616.6|206466.6|206603.8|206453.8|206619.6|206469.6|206578.6|206428.6|620
1614645600000|2021-03-02 00:40:00|206605.2|206455.2|206604.5|206454.5|206608.3|206458.3|206573.9|206423.9|514
1614645900000|2021-03-02 00:45:00|206604.4|206454.4|206648.2|206498.2|206669.2|206519.2|206585.7|206435.7|541
1614646200000|2021-03-02 00:50:00|206648.3|206498.3|206602.5|206452.5|206665|206515|206564.1|206414.1|757
1614646500000|2021-03-02 00:55:00|206604.9|206454.9|206595.9|206445.9|206634.7|206484.7|206572.5|206422.5|677
1614646800000|2021-03-02 01:00:00|206586.2|206436.2|206594.8|206444.8|206681.4|206531.4|206573.6|206423.6|663
1614647100000|2021-03-02 01:05:00|206597.4|206447.4|206711.7|206561.7|206739.2|206589.2|206580.5|206430.5|651
1614647400000|2021-03-02 01:10:00|206711.9|206561.9|206716|206566|206753|206603|206699|206549|595
1614647700000|2021-03-02 01:15:00|206715.6|206565.6|206699.9|206549.9|206731.3|206581.3|206664.8|206514.8|621
1614648000000|2021-03-02 01:20:00|206702|206552|206763.4|206613.4|206823|206673|206698.7|206548.7|742
1614648300000|2021-03-02 01:25:00|206763.5|206613.5|206734.5|206584.5|206821.5|206671.5|206734.5|206584.5|647
1614648600000|2021-03-02 01:30:00|206734.7|206584.7|206841.6|206691.6|206848|206698|206731.3|206581.3|685
1614648900000|2021-03-02 01:35:00|206842.2|206692.2|206925.8|206775.8|206926.3|206776.3|206834.2|206684.2|692
1614649200000|2021-03-02 01:40:00|206921|206771|206922.8|206772.8|206939.9|206789.9|206885.9|206735.9|633
1614649500000|2021-03-02 01:45:00|206913.6|206763.6|206895.5|206745.5|206939.2|206789.2|206880.4|206730.4|837
1614649800000|2021-03-02 01:50:00|206893.2|206743.2|206902.5|206752.5|206955.8|206805.8|206892.1|206742.1|710
1614650100000|2021-03-02 01:55:00|206901.7|206751.7|206941.4|206791.4|206946.8|206796.8|206889.2|206739.2|686
1614650400000|2021-03-02 02:00:00|206941.2|206791.2|206898.8|206748.8|206956.5|206806.5|206890.3|206740.3|602
1614650700000|2021-03-02 02:05:00|206899.1|206749.1|206877.4|206727.4|206914.3|206764.3|206857.7|206707.7|672
1614651000000|2021-03-02 02:10:00|206877.6|206727.6|206828.1|206678.1|206915.1|206765.1|206823|206673|613
1614651300000|2021-03-02 02:15:00|206827.2|206677.2|206880.5|206730.5|206887.2|206737.2|206825.9|206675.9|588
1614651600000|2021-03-02 02:20:00|206880|206730|207053.8|206903.8|207067.8|206917.8|206880|206730|540
1614651900000|2021-03-02 02:25:00|207053.6|206903.6|207010|206860|207067.6|206917.6|206995.6|206845.6|668
1614652200000|2021-03-02 02:30:00|207011.3|206861.3|207101.9|206951.9|207118.2|206968.2|207011.3|206861.3|692
1614652500000|2021-03-02 02:35:00|207101.8|206951.8|207136.2|206986.2|207151.5|207001.5|207068.3|206918.3|642
1614652800000|2021-03-02 02:40:00|207135.3|206985.3|207299|207149|207301.4|207151.4|207131.4|206981.4|660
1614653100000|2021-03-02 02:45:00|207296.9|207146.9|207365.4|207215.4|207409.8|207259.8|207280.6|207130.6|548
1614653400000|2021-03-02 02:50:00|207365.8|207215.8|207542.1|207392.1|207590.6|207440.6|207365.8|207215.8|858
1614653700000|2021-03-02 02:55:00|207542.5|207392.5|207477.6|207327.6|207578|207428|207470.1|207320.1|801
1614654000000|2021-03-02 03:00:00|207476.9|207326.9|207434.8|207284.8|207503.7|207353.7|207421.3|207271.3|750
1614654300000|2021-03-02 03:05:00|207434.5|207284.5|207552.4|207402.4|207561.2|207411.2|207431.3|207281.3|677
1614654600000|2021-03-02 03:10:00|207551.5|207401.5|207492.7|207342.7|207555|207405|207431.7|207281.7|681
1614654900000|2021-03-02 03:15:00|207492.4|207342.4|207619.5|207469.5|207646.2|207496.2|207492.4|207342.4|641
1614655200000|2021-03-02 03:20:00|207620.7|207470.7|207562.4|207412.4|207646.2|207496.2|207535.7|207385.7|802
1614655500000|2021-03-02 03:25:00|207561.7|207411.7|207553.1|207403.1|207578.4|207428.4|207454.1|207304.1|741
1614655800000|2021-03-02 03:30:00|207552.4|207402.4|207490|207340|207591.3|207441.3|207432.7|207282.7|893
1614656100000|2021-03-02 03:35:00|207490.1|207340.1|207437.2|207287.2|207504.8|207354.8|207363.3|207213.3|812
1614656400000|2021-03-02 03:40:00|207435.6|207285.6|207500.4|207350.4|207505.9|207355.9|207391.7|207241.7|754
1614656700000|2021-03-02 03:45:00|207500.1|207350.1|207425.9|207275.9|207506|207356|207384.7|207234.7|652
1614657000000|2021-03-02 03:50:00|207426.6|207276.6|207452.3|207302.3|207460.9|207310.9|207400.5|207250.5|562
1614657300000|2021-03-02 03:55:00|207456.4|207306.4|207377.7|207227.7|207458.6|207308.6|207356.1|207206.1|584
1614657600000|2021-03-02 04:00:00|207376.6|207226.6|207298.3|207148.3|207384.1|207234.1|207294.7|207144.7|644
1614657900000|2021-03-02 04:05:00|207296.2|207146.2|207335.2|207185.2|207339.4|207189.4|207251.9|207101.9|641
1614658200000|2021-03-02 04:10:00|207332.9|207182.9|207325.2|207175.2|207373.3|207223.3|207302.6|207152.6|542
1614658500000|2021-03-02 04:15:00|207324.9|207174.9|207389.8|207239.8|207433.1|207283.1|207322.8|207172.8|626
1614658800000|2021-03-02 04:20:00|207390.4|207240.4|207421.5|207271.5|207438|207288|207380.2|207230.2|635
1614659100000|2021-03-02 04:25:00|207426.1|207276.1|207467|207317|207488.3|207338.3|207409.4|207259.4|691
1614659400000|2021-03-02 04:30:00|207454.4|207304.4|207422.4|207272.4|207476.2|207326.2|207375.1|207225.1|648
1614659700000|2021-03-02 04:35:00|207416.4|207266.4|207439.1|207289.1|207466.6|207316.6|207384.2|207234.2|581
1614660000000|2021-03-02 04:40:00|207438.6|207288.6|207504.2|207354.2|207510.8|207360.8|207428|207278|654
1614660300000|2021-03-02 04:45:00|207501.1|207351.1|207586.4|207436.4|207596|207446|207478|207328|629
1614660600000|2021-03-02 04:50:00|207578.5|207428.5|207637.3|207487.3|207643|207493|207515.7|207365.7|546
1614660900000|2021-03-02 04:55:00|207637.4|207487.4|207591.7|207441.7|207643|207493|207548.4|207398.4|573
1614661200000|2021-03-02 05:00:00|207595.1|207445.1|207728.6|207578.6|207768.4|207618.4|207548|207398|732
1614661500000|2021-03-02 05:05:00|207730.5|207580.5|207613.2|207463.2|207744.3|207594.3|207610.1|207460.1|630
1614661800000|2021-03-02 05:10:00|207615.7|207465.7|207563|207413|207652|207502|207529.4|207379.4|656
1614662100000|2021-03-02 05:15:00|207566.9|207416.9|207594.1|207444.1|207638.7|207488.7|207562.7|207412.7|673
1614662400000|2021-03-02 05:20:00|207595.4|207445.4|207719.8|207569.8|207739.3|207589.3|207595.4|207445.4|771
1614662700000|2021-03-02 05:25:00|207720.7|207570.7|207711.6|207561.6|207730.8|207580.8|207697.8|207547.8|551
1614663000000|2021-03-02 05:30:00|207711.9|207561.9|207518.9|207368.9|207717.6|207567.6|207516.9|207366.9|752
1614663300000|2021-03-02 05:35:00|207519.2|207369.2|207600.4|207450.4|207640.5|207490.5|207517|207367|716
1614663600000|2021-03-02 05:40:00|207599.7|207449.7|207562.1|207412.1|207638.4|207488.4|207481.5|207331.5|710
1614663900000|2021-03-02 05:45:00|207561.6|207411.6|207565.7|207415.7|207592.7|207442.7|207535.8|207385.8|684
1614664200000|2021-03-02 05:50:00|207565.2|207415.2|207448.5|207298.5|207566.1|207416.1|207434.9|207284.9|777
1614664500000|2021-03-02 05:55:00|207446.8|207296.8|207487.4|207337.4|207505.6|207355.6|207440.6|207290.6|768
1614664800000|2021-03-02 06:00:00|207487.7|207337.7|207420.5|207270.5|207545.8|207395.8|207403|207253|805
1614665100000|2021-03-02 06:05:00|207420.4|207270.4|207320.6|207170.6|207458.6|207308.6|207312.9|207162.9|658
1614665400000|2021-03-02 06:10:00|207321.7|207171.7|207244|207094|207332.4|207182.4|207195|207045|684
1614665700000|2021-03-02 06:15:00|207243.5|207093.5|207296.7|207146.7|207329.1|207179.1|207190.5|207088.4|642
1614666000000|2021-03-02 06:20:00|207296.8|207146.8|207298.5|207148.5|207359.9|207209.9|207279.6|207129.6|681
1614666300000|2021-03-02 06:25:00|207300.4|207150.4|207304.2|207154.2|207357.1|207207.1|207294.2|207144.2|562
1614666600000|2021-03-02 06:30:00|207302.2|207152.2|207441|207291|207443|207293|207302.2|207152.2|630
1614666900000|2021-03-02 06:35:00|207439.6|207289.6|207435.2|207285.2|207476|207326|207410.2|207260.2|569
1614667200000|2021-03-02 06:40:00|207435.1|207285.1|207529.6|207379.6|207572.2|207422.2|207334.5|207184.5|672
1614667500000|2021-03-02 06:45:00|207526.7|207376.7|207525.3|207375.3|207566.9|207416.9|207517.6|207367.6|562
1614667800000|2021-03-02 06:50:00|207525.9|207375.9|207576.8|207426.8|207628.5|207478.5|207484|207334|724
1614668100000|2021-03-02 06:55:00|207576.9|207426.9|207599.4|207449.4|207638.3|207488.3|207534.6|207384.6|697
1614668400000|2021-03-02 07:00:00|207600.4|207450.4|207708.8|207558.8|207793.9|207643.9|207589.4|207439.4|862
1614668700000|2021-03-02 07:05:00|207709.3|207559.3|207781|207631|207875.5|207725.5|207707|207557|857
1614669000000|2021-03-02 07:10:00|207781.1|207631.1|207697.8|207547.8|207781.1|207631.1|207654|207504|899
1614669300000|2021-03-02 07:15:00|207698.8|207548.8|207833.5|207683.5|207946.8|207796.8|207698.8|207548.8|886
1614669600000|2021-03-02 07:20:00|207830.3|207680.3|207688|207538|207929.4|207779.4|207656|207506|887
1614669900000|2021-03-02 07:25:00|207687|207537|207512.6|207362.6|207692.2|207542.2|207507|207357|879
1614670200000|2021-03-02 07:30:00|207509.7|207359.7|207656.7|207506.7|207767.6|207617.6|207446.6|207296.6|875
1614670500000|2021-03-02 07:35:00|207657.8|207507.8|207703.3|207553.3|207749.6|207599.6|207641|207491|934
1614670800000|2021-03-02 07:40:00|207713.9|207563.9|207887.8|207737.8|207906.4|207756.4|207697.3|207547.3|936
1614671100000|2021-03-02 07:45:00|207888.1|207738.1|207678.1|207528.1|207898.2|207748.2|207624.4|207474.4|832
1614671400000|2021-03-02 07:50:00|207677.6|207527.6|207782.7|207632.7|207796.9|207646.9|207618.9|207468.9|787
1614671700000|2021-03-02 07:55:00|207782.6|207632.6|207787.8|207637.8|207839.1|207689.1|207687|207537|855
1614672000000|2021-03-02 08:00:00|207780.5|207630.5|207831.8|207681.8|207837.4|207687.4|207734.7|207584.7|926
1614672300000|2021-03-02 08:05:00|207833.1|207683.1|207953.9|207803.9|207973.3|207823.3|207826.4|207676.4|969
1614672600000|2021-03-02 08:10:00|207954.2|207804.2|207611.9|207461.9|207955.1|207805.1|207611.7|207461.7|886
1614672900000|2021-03-02 08:15:00|207617|207467|207786.6|207636.6|207789.1|207639.1|207532.2|207382.2|1011
1614673200000|2021-03-02 08:20:00|207786.9|207636.9|207838.9|207688.9|207843.5|207693.5|207737.9|207587.9|1008
1614673500000|2021-03-02 08:25:00|207838.7|207688.7|207815.3|207665.3|207853.7|207703.7|207774.5|207624.5|1049
1614673800000|2021-03-02 08:30:00|207815|207665|207632|207482|207817.3|207667.3|207594|207444|929
1614674100000|2021-03-02 08:35:00|207621.7|207471.7|207367.4|207217.4|207641.2|207491.2|207360.6|207210.6|913
1614674400000|2021-03-02 08:40:00|207363|207213|207326.6|207176.6|207381.1|207231.1|207298|207148|818
1614674700000|2021-03-02 08:45:00|207326|207176|207391.4|207241.4|207424.4|207274.4|207304.9|207154.9|889
1614675000000|2021-03-02 08:50:00|207390|207240|207503.2|207353.2|207546.4|207396.4|207383.2|207233.2|847
1614675300000|2021-03-02 08:55:00|207508.1|207358.1|207708.8|207558.8|207810.2|207660.2|207508.1|207358.1|944
1614675600000|2021-03-02 09:00:00|207711.2|207561.2|207714|207564|207753.7|207603.7|207646.1|207496.1|943
1614675900000|2021-03-02 09:05:00|207711.9|207561.9|207948.1|207798.1|207986.8|207836.8|207700.3|207550.3|1000
1614676200000|2021-03-02 09:10:00|207949.5|207799.5|207816|207666|207983.2|207833.2|207803|207653|1028
1614676500000|2021-03-02 09:15:00|207816.4|207666.4|207897|207747|207905.7|207755.7|207788.1|207638.1|994
1614676800000|2021-03-02 09:20:00|207898|207748|207732.7|207582.7|207904.6|207754.6|207725.9|207575.9|911
1614677100000|2021-03-02 09:25:00|207733.9|207583.9|207791|207641|207903.7|207753.7|207729.2|207579.2|826
1614677400000|2021-03-02 09:30:00|207790.6|207640.6|207669.4|207519.4|207790.6|207640.6|207603.2|207453.2|953
1614677700000|2021-03-02 09:35:00|207675.1|207525.1|207533.8|207383.8|207677.8|207527.8|207440.7|207290.7|945
1614678000000|2021-03-02 09:40:00|207531.5|207381.5|207417.6|207267.6|207555.6|207405.6|207370.8|207220.8|965
1614678300000|2021-03-02 09:45:00|207418|207268|207670.5|207520.5|207675.7|207525.7|207400.3|207250.3|998
1614678600000|2021-03-02 09:50:00|207672.3|207522.3|207536.3|207386.3|207686.7|207530.1|207501.9|207351.9|926
1614678900000|2021-03-02 09:55:00|207538.2|207388.2|207595.5|207445.5|207600.5|207450.5|207452|207302|864
1614679200000|2021-03-02 10:00:00|207592.4|207442.4|207646.9|207496.9|207662.4|207512.4|207511.7|207361.7|904
1614679500000|2021-03-02 10:05:00|207647.1|207497.1|207668.7|207518.7|207724.3|207574.3|207623.5|207473.5|907
1614679800000|2021-03-02 10:10:00|207662.5|207512.5|207591.2|207441.2|207731.6|207581.6|207508.1|207358.1|951
1614680100000|2021-03-02 10:15:00|207589.2|207439.2|207467.1|207317.1|207678.7|207528.7|207446.2|207296.2|905
1614680400000|2021-03-02 10:20:00|207475|207325|207195.8|207045.8|207492.5|207342.5|207171.4|207021.4|856
1614680700000|2021-03-02 10:25:00|207200.5|207050.5|207108.3|206958.3|207237.8|207087.8|207043.7|206893.7|767
1614681000000|2021-03-02 10:30:00|207109.8|206959.8|207274.8|207124.8|207280.2|207130.2|207102.6|206952.6|828
1614681300000|2021-03-02 10:35:00|207276.9|207126.9|207047.1|206897.1|207286.7|207136.7|207047.1|206897.1|921
1614681600000|2021-03-02 10:40:00|207047.3|206897.3|207085.8|206935.8|207117.4|206967.4|207043.3|206893.3|927
1614681900000|2021-03-02 10:45:00|207083.8|206933.8|207029.9|206879.9|207109.8|206959.8|206984|206834|883
1614682200000|2021-03-02 10:50:00|207038.3|206888.3|206930.2|206780.2|207069.4|206919.4|206830.1|206680.1|826
1614682500000|2021-03-02 10:55:00|206931|206781|206907.9|206757.9|206988.3|206838.3|206820.5|206670.5|969
1614682800000|2021-03-02 11:00:00|206910|206760|206893.2|206743.2|206946.9|206796.9|206829.6|206679.6|940
1614683100000|2021-03-02 11:05:00|206892.6|206742.6|206858.1|206708.1|206921.7|206771.7|206779.6|206629.6|990
1614683400000|2021-03-02 11:10:00|206859.9|206709.9|206723|206573|206901.6|206751.6|206703.6|206553.6|953
1614683700000|2021-03-02 11:15:00|206743.8|206593.8|206902.5|206752.5|206944.5|206794.5|206738.1|206588.1|919
1614684000000|2021-03-02 11:20:00|206902.2|206752.2|206888.4|206738.4|207016.2|206866.2|206813.8|206663.8|883
1614684300000|2021-03-02 11:25:00|206889.1|206739.1|206833.6|206683.6|206903.5|206753.5|206785.9|206635.9|893
1614684600000|2021-03-02 11:30:00|206832.5|206682.5|206969.5|206819.5|206995.1|206845.1|206832.5|206682.5|950
1614684900000|2021-03-02 11:35:00|206961.6|206811.6|206864.5|206714.5|206974.6|206824.6|206845.8|206695.8|932
1614685200000|2021-03-02 11:40:00|206867.7|206717.7|206800.4|206650.4|206881|206731|206744.2|206594.2|958
1614685500000|2021-03-02 11:45:00|206796.8|206646.8|206692.6|206542.6|206902|206752|206681.1|206531.1|869
1614685800000|2021-03-02 11:50:00|206690.1|206540.1|206451.7|206301.7|206718.5|206568.5|206451.7|206301.7|909
1614686100000|2021-03-02 11:55:00|206452.2|206302.2|206659.5|206509.5|206749.9|206599.9|206420.6|206270.6|945
1614686400000|2021-03-02 12:00:00|206657.4|206507.4|206854.6|206704.6|206905.5|206755.5|206641.2|206491.2|938
1614686700000|2021-03-02 12:05:00|206854.3|206704.3|207026.6|206876.6|207035|206885|206834.1|206684.1|908
1614687000000|2021-03-02 12:10:00|207026.3|206876.3|207050.1|206900.1|207052.1|206902.1|206833.3|206683.3|934
1614687300000|2021-03-02 12:15:00|207050.5|206900.5|207288.9|207138.9|207288.9|207138.9|207044.2|206894.2|908
1614687600000|2021-03-02 12:20:00|207289.9|207139.9|207216.2|207066.2|207311.7|207161.7|207128.6|206978.6|792
1614687900000|2021-03-02 12:25:00|207216.3|207066.3|207129.3|206979.3|207249.1|207099.1|207095.1|206945.1|805
1614688200000|2021-03-02 12:30:00|207128.8|206978.8|207143.5|206993.5|207163.8|207013.8|207030.8|206880.8|750
1614688500000|2021-03-02 12:35:00|207142.4|206992.4|206957.1|206807.1|207174.8|207024.8|206953.5|206803.5|848
1614688800000|2021-03-02 12:40:00|206963.3|206813.3|206980|206830|207171.7|207021.7|206917.3|206767.3|814
1614689100000|2021-03-02 12:45:00|206979.5|206829.5|206992.8|206842.8|207076.7|206926.7|206939.9|206789.9|730
1614689400000|2021-03-02 12:50:00|206991.7|206841.7|206905.2|206855.2|207053.7|206903.7|206898.8|206797.5|646
1614689700000|2021-03-02 12:55:00|206908|206858|206772.6|206622.6|207061.8|206911.8|206770.2|206620.2|857
1614690000000|2021-03-02 13:00:00|206780.1|206630.1|206920.1|206770.1|207032.3|206882.3|206762.5|206612.5|975
1614690300000|2021-03-02 13:05:00|206920.2|206770.2|207076.2|206926.2|207078.7|206928.7|206791.1|206641.1|838
1614690600000|2021-03-02 13:10:00|207072.1|206922.1|206903.3|206753.3|207078.5|206928.5|206895.7|206745.7|880
1614690900000|2021-03-02 13:15:00|206906.5|206756.5|206806.6|206656.6|206955.6|206805.6|206791.3|206641.3|834
1614691200000|2021-03-02 13:20:00|206806.3|206656.3|206836.7|206686.7|206967.6|206817.6|206774.1|206637.8|754
1614691500000|2021-03-02 13:25:00|206836.9|206686.9|206531.1|206381.1|206846.6|206742.2|206502.9|206352.9|708
1614691800000|2021-03-02 13:30:00|206529.2|206379.2|206887.5|206737.5|206912.4|206762.4|206516.1|206366.1|859
1614692100000|2021-03-02 13:35:00|206888.8|206738.8|206912.6|206762.6|206971.7|206825.6|206778.9|206628.9|961
1614692400000|2021-03-02 13:40:00|206910.1|206760.1|206764.9|206614.9|207063.3|206913.3|206747|206602.2|893
1614692700000|2021-03-02 13:45:00|206772.9|206622.9|206842.1|206692.1|207027|206877|206751.5|206620.2|981
1614693000000|2021-03-02 13:50:00|206845.2|206695.2|206708.8|206558.8|206894.7|206744.7|206646.9|206496.9|900
1614693300000|2021-03-02 13:55:00|206707.9|206557.9|206714.6|206564.6|206863.3|206713.3|206661.6|206551.5|909
1614693600000|2021-03-02 14:00:00|206712|206562|206555.9|206405.9|206723.3|206610.4|206519|206369|946
1614693900000|2021-03-02 14:05:00|206551|206401|206768.8|206618.8|206841.7|206729.6|206500.5|206361.6|996
1614694200000|2021-03-02 14:10:00|206769.5|206619.5|206673.9|206523.9|206777.9|206627.9|206611.1|206461.1|968
1614694500000|2021-03-02 14:15:00|206675.3|206525.3|206201.5|206051.5|206680.8|206530.8|206163.7|206013.7|914
1614694800000|2021-03-02 14:20:00|206197.3|206047.3|206116.6|205966.6|206285.8|206135.8|206095.4|205945.4|845
1614695100000|2021-03-02 14:25:00|206116.5|205966.5|206102.7|205952.7|206366.5|206216.5|206084|205934|730
1614695400000|2021-03-02 14:30:00|206102.6|205952.6|206345.6|206195.6|206373.2|206223.2|206042.6|205892.6|818
1614695700000|2021-03-02 14:35:00|206347.6|206197.6|206423.6|206273.6|206462.4|206312.4|206308.4|206163.8|806
1614696000000|2021-03-02 14:40:00|206432.1|206282.1|206554.3|206404.3|206707.9|206557.9|206386.6|206254.8|824
1614696300000|2021-03-02 14:45:00|206554.6|206404.6|206788.7|206638.7|206844.8|206694.8|206496.5|206346.5|830
1614696600000|2021-03-02 14:50:00|206791.5|206641.5|206721.6|206571.6|206894.2|206744.2|206648.3|206498.3|830
1614696900000|2021-03-02 14:55:00|206722.7|206572.7|206681.4|206531.4|206855.6|206716.4|206595.3|206445.3|1091
1614697200000|2021-03-02 15:00:00|206679.7|206529.7|206704.7|206554.7|206745.2|206595.2|206520|206370|1115
1614697500000|2021-03-02 15:05:00|206707.9|206557.9|206704.3|206554.3|206764.2|206614.2|206650.6|206532.1|1089
1614697800000|2021-03-02 15:10:00|206699.9|206549.9|206663|206513|206768|206656|206556.6|206437.1|1098
1614698100000|2021-03-02 15:15:00|206662.3|206512.3|206894.6|206744.6|206907.8|206778|206600.6|206450.6|1081
1614698400000|2021-03-02 15:20:00|206894.8|206744.8|206912.4|206762.4|206912.4|206762.4|206687.8|206576.4|1125
1614698700000|2021-03-02 15:25:00|206909.2|206759.2|207319|207169|207319|207169|206864.6|206714.6|1129
1614699000000|2021-03-02 15:30:00|207323|207173|207434.1|207284.1|207453.3|207303.3|207251.2|207124.1|1134
1614699300000|2021-03-02 15:35:00|207445.5|207295.5|207562.4|207412.4|207571.5|207467.7|207416.5|207287.7|1055
1614699600000|2021-03-02 15:40:00|207513|207463|207414.2|207264.2|207654.4|207548.6|207365|207215|1067
1614699900000|2021-03-02 15:45:00|207408.6|207258.6|207137.2|206987.2|207523.9|207413.4|207133.7|206983.7|1032
1614700200000|2021-03-02 15:50:00|207142.9|206992.9|206966.8|206816.8|207170.5|207041.2|206910.3|206799.1|898
1614700500000|2021-03-02 15:55:00|206968.1|206818.1|206648|206498|206968.1|206826.5|206579|206456.9|1160
1614700800000|2021-03-02 16:00:00|206639.7|206489.7|206664.4|206514.4|206856.2|206723.7|206597.8|206447.8|1094
1614701100000|2021-03-02 16:05:00|206661.2|206511.2|206805.3|206655.3|206857.7|206746.1|206588.6|206438.6|1025
1614701400000|2021-03-02 16:10:00|206803.4|206653.4|206829.3|206679.3|206893.8|206743.8|206784.1|206638|1068
1614701700000|2021-03-02 16:15:00|206830|206680|206733.6|206583.6|206921.9|206771.9|206698.9|206571.3|1018
1614702000000|2021-03-02 16:20:00|206766.7|206616.7|206744.2|206594.2|206858.7|206737.5|206716.9|206582.7|1006
1614702300000|2021-03-02 16:25:00|206743.8|206593.8|206458|206308|206761.1|206611.4|206346.8|206239.9|974
1614702600000|2021-03-02 16:30:00|206463|206313|206684.8|206534.8|206705.7|206555.7|206451.6|206301.6|1045
1614702900000|2021-03-02 16:35:00|206684.7|206534.7|206713.9|206563.9|206779.4|206629.4|206630.8|206480.8|991
1614703200000|2021-03-02 16:40:00|206710.9|206560.9|206607.2|206457.2|206871|206721|206597|206447|977
1614703500000|2021-03-02 16:45:00|206607|206457|206373.9|206223.9|206712.8|206562.8|206364.3|206214.3|1013
1614703800000|2021-03-02 16:50:00|206372.8|206222.8|206288.4|206138.4|206479.1|206329.1|206247.5|206097.5|926
1614704100000|2021-03-02 16:55:00|206290.2|206140.2|206344.2|206194.2|206412.4|206262.4|206260.7|206135.1|944
1614704400000|2021-03-02 17:00:00|206345.5|206195.5|206260.7|206110.7|206402.9|206272|206247.1|206097.1|966
1614704700000|2021-03-02 17:05:00|206259.9|206109.9|206458.9|206308.9|206465.2|206360.2|206222.8|206072.8|876
1614705000000|2021-03-02 17:10:00|206464|206314|206604.1|206454.1|206636.4|206486.4|206407.7|206300.1|759
1614705300000|2021-03-02 17:15:00|206603.7|206453.7|206664.8|206514.8|206666.5|206525.5|206505.3|206401.4|796
1614705600000|2021-03-02 17:20:00|206663.7|206513.7|206693.5|206543.5|206742.1|206637.7|206634.5|206493.3|706
1614705900000|2021-03-02 17:25:00|206691.8|206541.8|206581.2|206431.2|206691.8|206590.1|206529.6|206379.6|786
1614706200000|2021-03-02 17:30:00|206581|206431|206671.1|206521.1|206674.9|206524.9|206470.5|206365.5|746
1614706500000|2021-03-02 17:35:00|206672|206522|206366.4|206216.4|206700.4|206550.4|206319|206169|728
1614706800000|2021-03-02 17:40:00|206363.5|206213.5|206576.6|206426.6|206636.9|206486.9|206285.4|206155.7|717
1614707100000|2021-03-02 17:45:00|206581.7|206431.7|206622|206472|206679.3|206541|206576.9|206426.9|663
1614707400000|2021-03-02 17:50:00|206621.8|206471.8|206544.2|206394.2|206643.3|206493.3|206438.6|206288.6|837
1614707700000|2021-03-02 17:55:00|206545.5|206395.5|206776.9|206626.9|206857.7|206707.7|206522|206394.5|915
1614708000000|2021-03-02 18:00:00|206777.3|206627.3|206780.3|206630.3|206840.6|206706.7|206752.4|206613.5|988
1614708300000|2021-03-02 18:05:00|206780.4|206630.4|206778.8|206628.8|206871.2|206760.7|206711.4|206561.4|838
1614708600000|2021-03-02 18:10:00|206778.7|206628.7|206834.2|206684.2|206846.6|206741.1|206749.6|206599.6|839
1614708900000|2021-03-02 18:15:00|206824.4|206674.4|207059.1|206909.1|207067.4|206931.5|206794.8|206672|786
1614709200000|2021-03-02 18:20:00|207056.3|206906.3|207060.5|206910.5|207127.7|206992.7|206968.7|206818.7|791
1614709500000|2021-03-02 18:25:00|207061.5|206911.5|206902.4|206752.4|207062.2|206912.2|206901.5|206751.5|807
1614709800000|2021-03-02 18:30:00|206902.9|206752.9|206765.6|206615.6|206910|206760|206752.6|206602.6|793
1614710100000|2021-03-02 18:35:00|206765.9|206615.9|206707.7|206557.7|206799.5|206649.5|206684.2|206534.2|755
1614710400000|2021-03-02 18:40:00|206708.3|206558.3|206540.4|206390.4|206718.8|206568.8|206492|206342|819
1614710700000|2021-03-02 18:45:00|206536.3|206386.3|206424.6|206274.6|206540|206390|206385.4|206249.6|814
1614711000000|2021-03-02 18:50:00|206424.9|206274.9|206358.9|206208.9|206463.3|206351.4|206306|206169.4|677
1614711300000|2021-03-02 18:55:00|206357.6|206207.6|206363.5|206213.5|206373.2|206223.2|206194.4|206088|802
1614711600000|2021-03-02 19:00:00|206361.3|206211.3|206335.5|206185.5|206425.3|206275.3|206299.4|206149.4|871
1614711900000|2021-03-02 19:05:00|206331.6|206181.6|206333.6|206183.6|206425.8|206323.6|206305.3|206169|943
1614712200000|2021-03-02 19:10:00|206334|206184|206277.3|206127.3|206346.7|206200.4|206204.9|206085.5|911
1614712500000|2021-03-02 19:15:00|206276.8|206126.8|206248.5|206098.5|206322.2|206172.2|206188.5|206046.1|851
1614712800000|2021-03-02 19:20:00|206249.2|206099.2|206138.1|205988.1|206260.5|206110.5|206097.5|205947.5|841
1614713100000|2021-03-02 19:25:00|206137.2|205987.2|206159.6|206009.6|206228.6|206093.7|206092.2|205987.2|811
1614713400000|2021-03-02 19:30:00|206157.8|206007.8|206160.9|206010.9|206232.6|206124.4|206099.8|206000.7|834
1614713700000|2021-03-02 19:35:00|206162.3|206012.3|206071.7|205921.7|206203.7|206101.6|206032.1|205882.1|853
1614714000000|2021-03-02 19:40:00|206068.9|205918.9|206067.8|205917.8|206081.8|205931.8|206033.3|205883.3|767
1614714300000|2021-03-02 19:45:00|206067.2|205917.2|205999.3|205949.3|206112.2|205985.3|205997.7|205894.9|742
1614714600000|2021-03-02 19:50:00|206000.8|205950.8|206030.6|205880.6|206158.8|206027.9|205926.3|205799.3|812
1614714900000|2021-03-02 19:55:00|206012.8|205862.8|206034|205884|206070.1|205963.9|205842.8|205740|948
1614715200000|2021-03-02 20:00:00|206037.9|205887.9|205841.8|205691.8|206067.2|205917.2|205775.7|205625.7|917
1614715500000|2021-03-02 20:05:00|205841.5|205691.5|205835.1|205685.1|205875.3|205725.3|205720|205612.7|794
1614715800000|2021-03-02 20:10:00|205836.4|205686.4|205783.2|205633.2|205836.6|205686.6|205623.1|205481.8|850
1614716100000|2021-03-02 20:15:00|205783.3|205633.3|205941.5|205791.5|205944.1|205837.3|205749.3|205619.3|805
1614716400000|2021-03-02 20:20:00|205940.3|205790.3|205825|205675|205949.8|205847.1|205820.9|205670.9|867
1614716700000|2021-03-02 20:25:00|205824.8|205674.8|205808.4|205658.4|205895.5|205745.5|205758|205622.5|769
1614717000000|2021-03-02 20:30:00|205808.5|205658.5|206057.6|205907.6|206057.9|205907.9|205807.9|205657.9|932
1614717300000|2021-03-02 20:35:00|206058.3|205908.3|206107.5|205957.5|206159.4|206030.6|206034.6|205884.6|839
1614717600000|2021-03-02 20:40:00|206108.1|205958.1|206009.8|205859.8|206134.6|205984.6|206000.2|205850.2|974
1614717900000|2021-03-02 20:45:00|206006.7|205856.7|206133.5|205983.5|206139.3|205989.3|205974.7|205824.7|906
1614718200000|2021-03-02 20:50:00|206132.7|205982.7|206113.8|205963.8|206147.3|205997.3|206088.1|205938.1|933
1614718500000|2021-03-02 20:55:00|206111.7|205961.7|206185.9|206035.9|206233.8|206131.7|206064.7|205914.7|861
1614718800000|2021-03-02 21:00:00|206195.1|206045.1|206208.7|206058.7|206216|206066|206093.1|205979.5|720
1614719100000|2021-03-02 21:05:00|206207.3|206057.3|206174.5|206024.5|206240.6|206090.6|206141|205991|645
1614719400000|2021-03-02 21:10:00|206174.6|206024.6|206131.4|205981.4|206174.6|206024.6|206061.7|205911.7|643
1614719700000|2021-03-02 21:15:00|206131.6|205981.6|206153.1|206003.1|206161.8|206051.5|206101.5|205964.3|307
1614720000000|2021-03-02 21:20:00|206155.5|206005.5|206124.5|205974.5|206155.5|206005.5|206055.1|205905.1|353
1614720300000|2021-03-02 21:25:00|206125.5|205975.5|206245.5|206095.5|206278.8|206128.8|206115.5|205965.5|563
1614720600000|2021-03-02 21:30:00|206243.8|206093.8|206212.9|206062.9|206248.2|206098.2|206186.4|206036.4|555
1614720900000|2021-03-02 21:35:00|206213|206063|206202.2|206052.2|206250.9|206100.9|206171.9|206021.9|554
1614721200000|2021-03-02 21:40:00|206200.7|206050.7|206192.9|206042.9|206253.4|206103.4|206187.4|206037.4|574
1614721500000|2021-03-02 21:45:00|206186.7|206036.7|206134.7|205984.7|206210.9|206060.9|206120.5|205970.5|527
1614721800000|2021-03-02 21:50:00|206135.1|205985.1|206087.8|205937.8|206146.1|205996.1|206049.9|205899.9|530
1614722100000|2021-03-02 21:55:00|206103.2|205953.2|206165.2|206015.2|206208.9|206039.8|206103.2|205927.4|523
1614722400000|2021-03-02 22:00:00|206159.7|206009.7|206201.2|205922.9|206257.4|206009.7|206138.5|205848.6|53
1614722700000|2021-03-02 22:05:00|206153.5|206003.5|206204.1|205885.1|206222.6|206007.2|206104.4|205869.7|80
1614723000000|2021-03-02 22:10:00|206190.3|205939|206150.1|206000.1|206225.4|206019.8|206140.5|205864.9|103
1614723300000|2021-03-02 22:15:00|206140.5|205990.5|206207.2|206057.2|206297.2|206060.5|206110.5|205849.4|233
1614723600000|2021-03-02 22:20:00|206206.6|206056.6|206250.4|205987.2|206287.6|206059.4|206177.1|205945.4|170
1614723900000|2021-03-02 22:25:00|206248.8|205985.8|206234.5|206084.5|206255.2|206100.3|206180.5|205938.4|176
1614724200000|2021-03-02 22:30:00|206240.4|206090.4|206214.2|205920.6|206248.5|206098.5|206105.6|205869|267
1614724500000|2021-03-02 22:35:00|206152.4|206002.4|206196.3|205907.8|206240|206010.2|206128.8|205889.7|354
1614724800000|2021-03-02 22:40:00|206207.5|205920.6|206202.4|205916.8|206229.9|205990.3|206117.9|205891.4|255
1614725100000|2021-03-02 22:45:00|206197.7|205920.3|206184.8|205909|206253.6|206014.5|206111.9|205864.8|429
1614725400000|2021-03-02 22:50:00|206182.6|205910.6|206238.6|205919.6|206258.8|206045.3|206119|205899.2|297
1614725700000|2021-03-02 22:55:00|206234.7|205948.6|206219.8|205965.3|206269.3|206034.9|206149.4|205901.5|278
1614726000000|2021-03-02 23:00:00|206216.3|205949|206215.4|206065.4|206229.2|206079.2|206122.7|205886|623
1614726300000|2021-03-02 23:05:00|206212.1|206062.1|206177.3|206027.3|206260.7|206110.7|206168.4|206018.4|434
1614726600000|2021-03-02 23:10:00|206176.8|206026.8|206212.4|206062.4|206241.3|206091.3|206164.7|206014.7|450
1614726900000|2021-03-02 23:15:00|206213.5|206063.5|206225.5|206075.5|206248.2|206098.2|206204.3|206054.3|454
1614727200000|2021-03-02 23:20:00|206224.5|206074.5|206158.6|206008.6|206229.3|206079.3|206158.2|206008.2|453
1614727500000|2021-03-02 23:25:00|206158.5|206008.5|206183.7|206033.7|206204|206054|206119.2|205969.2|595
1614727800000|2021-03-02 23:30:00|206184|206034|206183.2|206033.2|206194.1|206044.1|206144.1|205994.1|456
1614728100000|2021-03-02 23:35:00|206182.8|206032.8|206152.9|206002.9|206187.9|206037.9|206139.7|205989.7|485
1614728400000|2021-03-02 23:40:00|206154.6|206004.6|206109.2|205959.2|206156.3|206006.3|206102.6|205952.6|338
1614728700000|2021-03-02 23:45:00|206111.6|205961.6|206130.7|205980.7|206164|206014|206109.3|205959.3|384
1614729000000|2021-03-02 23:50:00|206131.3|205981.3|206141.7|205991.7|206166.4|206016.4|206129|205979|427
1614729300000|2021-03-02 23:55:00|206141.1|205991.1|206141.8|205991.8|206147.3|205997.3|206104.9|205954.9|463
1614729600000|2021-03-03 00:00:00|206141.9|205991.9|206201.7|206051.7|206202.3|206052.3|206125.3|205975.3|622
1614729900000|2021-03-03 00:05:00|206203.7|206053.7|206155|206005|206207.5|206057.5|206126.5|205976.5|565
1614730200000|2021-03-03 00:10:00|206155.2|206005.2|206126.8|205976.8|206175.4|206025.4|206119.8|205969.8|516
1614730500000|2021-03-03 00:15:00|206125.7|205975.7|206128.9|205978.9|206134.6|205984.6|206070|205920|533
1614730800000|2021-03-03 00:20:00|206129.2|205979.2|206125.7|205975.7|206180.7|206030.7|206101.8|205951.8|600
1614731100000|2021-03-03 00:25:00|206125.6|205975.6|206188.3|206038.3|206189.2|206039.2|206109.1|205959.1|629
1614731400000|2021-03-03 00:30:00|206188.2|206038.2|206117.7|205967.7|206188.2|206038.2|206074.7|205924.7|674
1614731700000|2021-03-03 00:35:00|206118.3|205968.3|206083.8|205933.8|206129.7|205979.7|206055.5|205905.5|619
1614732000000|2021-03-03 00:40:00|206083|205933|206121.4|205971.4|206163.2|206013.2|206073.2|205923.2|632
1614732300000|2021-03-03 00:45:00|206120.6|205970.6|206064.1|205914.1|206132.1|205982.1|206054.2|205904.2|557
1614732600000|2021-03-03 00:50:00|206063.9|205913.9|206040.8|205890.8|206122.2|205972.2|206038|205888|692
1614732900000|2021-03-03 00:55:00|206039.7|205889.7|206076.6|205926.6|206122|205972|206012.6|205862.6|577
1614733200000|2021-03-03 01:00:00|206076.1|205926.1|206115.4|205965.4|206144|205994|206076.1|205926.1|773
1614733500000|2021-03-03 01:05:00|206119.8|205969.8|206170.2|206020.2|206173|206023|206100.7|205950.7|548
1614733800000|2021-03-03 01:10:00|206170.1|206020.1|206170.3|206020.3|206238.5|206088.5|206167.2|206017.2|715
1614734100000|2021-03-03 01:15:00|206170.4|206020.4|206131.4|205981.4|206170.4|206020.4|206080.7|205930.7|724
1614734400000|2021-03-03 01:20:00|206131.3|205981.3|206161|206011|206197.1|206047.1|206122.8|205972.8|703
1614734700000|2021-03-03 01:25:00|206161.1|206011.1|206172.4|206022.4|206178.7|206028.7|206080|205930|717
1614735000000|2021-03-03 01:30:00|206171.3|206021.3|206168.1|206018.1|206209.7|206059.7|206122.4|205972.4|790
1614735300000|2021-03-03 01:35:00|206167.8|206017.8|206058.5|205908.5|206168.6|206018.6|206050.6|205900.6|644
1614735600000|2021-03-03 01:40:00|206059.2|205909.2|206117.1|205967.1|206126.9|205976.9|206043.4|205893.4|750
1614735900000|2021-03-03 01:45:00|206117.7|205967.7|206016.9|205866.9|206117.7|205967.7|206016.4|205866.4|569
1614736200000|2021-03-03 01:50:00|206023.4|205873.4|206068.5|205918.5|206090.9|205940.9|206014.1|205864.1|536
1614736500000|2021-03-03 01:55:00|206067.2|205917.2|206182.7|206032.7|206193|206043|206064.7|205914.7|501
1614736800000|2021-03-03 02:00:00|206181.6|206031.6|206226.1|206076.1|206261.1|206111.1|206171|206021|513
1614737100000|2021-03-03 02:05:00|206228|206078|206302.3|206152.3|206304.4|206154.4|206174|206024|562
1614737400000|2021-03-03 02:10:00|206300|206150|206265.6|206115.6|206330.4|206180.4|206263.6|206113.6|564
1614737700000|2021-03-03 02:15:00|206265.2|206115.2|206254.4|206104.4|206277|206127|206234.7|206084.7|466
1614738000000|2021-03-03 02:20:00|206255.4|206105.4|206256.5|206106.5|206267.9|206117.9|206209|206059|464
1614738300000|2021-03-03 02:25:00|206256.8|206106.8|206317.1|206167.1|206320.5|206170.5|206251.2|206101.2|462
1614738600000|2021-03-03 02:30:00|206316.4|206166.4|206293.8|206143.8|206318.2|206168.2|206261.4|206111.4|543
1614738900000|2021-03-03 02:35:00|206293|206143|206251.6|206101.6|206297.1|206147.1|206242.4|206092.4|658
1614739200000|2021-03-03 02:40:00|206250.8|206100.8|206220.2|206070.2|206250.8|206100.8|206188|206038|436
1614739500000|2021-03-03 02:45:00|206219.5|206069.5|206184|206034|206236.9|206086.9|206177.4|206027.4|401
1614739800000|2021-03-03 02:50:00|206186.9|206036.9|206208|206058|206214.8|206064.8|206179.8|206029.8|274
1614740100000|2021-03-03 02:55:00|206207.8|206057.8|206211.5|206061.5|206215.5|206065.5|206187.7|206037.7|508
1614740400000|2021-03-03 03:00:00|206212.3|206062.3|206170.6|206020.6|206228.9|206078.9|206161|206011|468
1614740700000|2021-03-03 03:05:00|206172.4|206022.4|206218.1|206068.1|206218.1|206068.1|206157.2|206007.2|456
1614741000000|2021-03-03 03:10:00|206219.4|206069.4|206144.1|205994.1|206226.5|206076.5|206143.8|205993.8|480
1614741300000|2021-03-03 03:15:00|206137.7|205987.7|206184.9|206034.9|206190.3|206040.3|206134.1|205984.1|462
1614741600000|2021-03-03 03:20:00|206185.7|206035.7|206183.8|206033.8|206190.4|206040.4|206175.9|206025.9|459
1614741900000|2021-03-03 03:25:00|206184.4|206034.4|206187.1|206037.1|206191.1|206041.1|206171.4|206021.4|436
1614742200000|2021-03-03 03:30:00|206187.3|206037.3|206227.2|206077.2|206228.9|206078.9|206174.3|206024.3|468
1614742500000|2021-03-03 03:35:00|206225.9|206075.9|206282.3|206132.3|206282.8|206132.8|206222.2|206072.2|500
1614742800000|2021-03-03 03:40:00|206272.6|206122.6|206299.3|206149.3|206304.9|206154.9|206250.2|206100.2|471
1614743100000|2021-03-03 03:45:00|206299.7|206149.7|206276.6|206126.6|206304.7|206154.7|206269.7|206119.7|369
1614743400000|2021-03-03 03:50:00|206277.1|206127.1|206231.1|206081.1|206282.2|206132.2|206205.3|206055.3|422
1614743700000|2021-03-03 03:55:00|206232.3|206082.3|206248|206098|206248|206098|206196.9|206046.9|326
1614744000000|2021-03-03 04:00:00|206248.4|206098.4|206208|206058|206248.4|206098.4|206181.2|206031.2|424
1614744300000|2021-03-03 04:05:00|206195.2|206045.2|206209.2|206059.2|206242.8|206092.8|206195.2|206045.2|420
1614744600000|2021-03-03 04:10:00|206208.3|206058.3|206236.9|206086.9|206267.3|206117.3|206194.5|206044.5|415
1614744900000|2021-03-03 04:15:00|206236.8|206086.8|206219.1|206069.1|206239.8|206089.8|206200.9|206050.9|619
1614745200000|2021-03-03 04:20:00|206219|206069|206258.2|206108.2|206259.4|206109.4|206219|206069|397
1614745500000|2021-03-03 04:25:00|206257.9|206107.9|206231.9|206081.9|206266.3|206116.3|206219.3|206069.3|361
1614745800000|2021-03-03 04:30:00|206232.3|206082.3|206195.8|206045.8|206250.6|206100.6|206187.2|206037.2|383
1614746100000|2021-03-03 04:35:00|206197.2|206047.2|206177|206027|206211.3|206061.3|206156.3|206006.3|454
1614746400000|2021-03-03 04:40:00|206180.6|206030.6|206175.6|206025.6|206190.4|206040.4|206170.5|206020.5|282
1614746700000|2021-03-03 04:45:00|206175.4|206025.4|206247.7|206097.7|206257.8|206107.8|206170.6|206020.6|365
1614747000000|2021-03-03 04:50:00|206248.6|206098.6|206251.5|206101.5|206253.6|206103.6|206221.8|206071.8|345
1614747300000|2021-03-03 04:55:00|206251.3|206101.3|206253.9|206103.9|206258|206108|206248.5|206098.5|369
1614747600000|2021-03-03 05:00:00|206254|206104|206189.7|206039.7|206256.2|206106.2|206164.3|206014.3|461
1614747900000|2021-03-03 05:05:00|206186|206036|206195|206045|206207.3|206057.3|206178.2|206028.2|412
1614748200000|2021-03-03 05:10:00|206193.6|206043.6|206167.1|206017.1|206222.2|206072.2|206164.1|206014.1|446
1614748500000|2021-03-03 05:15:00|206166.8|206016.8|206148.7|205998.7|206192.7|206042.7|206144.1|205994.1|344
1614748800000|2021-03-03 05:20:00|206147.7|205997.7|206204.1|206054.1|206205.8|206055.8|206142.6|205992.6|387
1614749100000|2021-03-03 05:25:00|206203.8|206053.8|206278.3|206128.3|206283.8|206133.8|206192.3|206042.3|391
1614749400000|2021-03-03 05:30:00|206279|206129|206292.4|206142.4|206293.7|206143.7|206256.4|206106.4|495
1614749700000|2021-03-03 05:35:00|206291.4|206141.4|206268.4|206118.4|206293.5|206143.5|206242.3|206092.3|424
1614750000000|2021-03-03 05:40:00|206270.2|206120.2|206233.1|206083.1|206270.5|206120.5|206221.5|206071.5|433
1614750300000|2021-03-03 05:45:00|206232.3|206082.3|206251.5|206101.5|206281.6|206131.6|206231.6|206081.6|385
1614750600000|2021-03-03 05:50:00|206251.1|206101.1|206231|206081|206254.1|206104.1|206228.2|206078.2|319
1614750900000|2021-03-03 05:55:00|206231.6|206081.6|206218.2|206068.2|206237.3|206087.3|206212.9|206062.9|381
1614751200000|2021-03-03 06:00:00|206222.1|206072.1|206263.7|206113.7|206269.3|206119.3|206215|206065|370
1614751500000|2021-03-03 06:05:00|206263.2|206113.2|206334.7|206184.7|206345|206195|206262.2|206112.2|441
1614751800000|2021-03-03 06:10:00|206335.6|206185.6|206347|206197|206360.7|206210.7|206331.3|206181.3|369
1614752100000|2021-03-03 06:15:00|206343.3|206193.3|206263.9|206113.9|206343.3|206193.3|206246.5|206096.5|445
1614752400000|2021-03-03 06:20:00|206264.4|206114.4|206275.3|206125.3|206279.1|206129.1|206264.4|206114.4|479
1614752700000|2021-03-03 06:25:00|206274.5|206124.5|206280.4|206130.4|206318.2|206168.2|206260.9|206110.9|425
1614753000000|2021-03-03 06:30:00|206280|206130|206178.8|206028.8|206284|206134|206164.1|206014.1|485
1614753300000|2021-03-03 06:35:00|206178.7|206028.7|206270.8|206120.8|206326.8|206176.8|206167.9|206017.9|529
1614753600000|2021-03-03 06:40:00|206270.2|206120.2|206192.5|206042.5|206277.9|206127.9|206174.4|206024.4|498
1614753900000|2021-03-03 06:45:00|206191.6|206041.6|206044.8|205894.8|206193.8|206043.8|206044.4|205894.4|523
1614754200000|2021-03-03 06:50:00|206042.6|205892.6|206136.3|205986.3|206142|205992|206000.8|205850.8|447
1614754500000|2021-03-03 06:55:00|206142.1|205992.1|206324.2|206174.2|206342|206192|206142.1|205992.1|572
1614754800000|2021-03-03 07:00:00|206327.2|206177.2|206344.5|206194.5|206392|206242|206255.8|206105.8|709
1614755100000|2021-03-03 07:05:00|206339|206189|206292.5|206142.5|206353.2|206203.2|206233.6|206083.6|732
1614755400000|2021-03-03 07:10:00|206292.6|206142.6|206286.3|206136.3|206311.4|206161.4|206159.9|206009.9|771
1614755700000|2021-03-03 07:15:00|206282.2|206132.2|205936.8|205786.8|206288.4|206138.4|205883.5|205733.5|788
1614756000000|2021-03-03 07:20:00|205935.5|205785.5|205873.3|205723.3|205958.3|205808.3|205831.8|205681.8|723
1614756300000|2021-03-03 07:25:00|205873.7|205723.7|205767.4|205617.4|205909.2|205759.2|205724.4|205574.4|762
1614756600000|2021-03-03 07:30:00|205764.8|205614.8|205918.5|205768.5|205918.5|205768.5|205744|205594|742
1614756900000|2021-03-03 07:35:00|205927.8|205777.8|205686.2|205536.2|205998.7|205848.7|205681.8|205531.8|767
1614757200000|2021-03-03 07:40:00|205687.5|205537.5|205670.1|205520.1|205714.9|205564.9|205591.8|205441.8|894
1614757500000|2021-03-03 07:45:00|205671|205521|205778.7|205628.7|205780.3|205630.3|205650.1|205500.1|841
1614757800000|2021-03-03 07:50:00|205777.5|205627.5|205830|205680|205883.4|205733.4|205766|205616|788
1614758100000|2021-03-03 07:55:00|205824.4|205674.4|205763|205613|205830.9|205680.9|205737.5|205587.5|853
1614758400000|2021-03-03 08:00:00|205761.5|205611.5|205858.7|205708.7|205874.4|205724.4|205733.7|205583.7|945
1614758700000|2021-03-03 08:05:00|205861.7|205711.7|205701.3|205551.3|205861.7|205711.7|205701|205551|982
1614759000000|2021-03-03 08:10:00|205707.5|205557.5|205822.6|205672.6|205824.1|205674.1|205678.6|205528.6|935
1614759300000|2021-03-03 08:15:00|205823.4|205673.4|205786.8|205636.8|205825|205675|205662.9|205512.9|851
1614759600000|2021-03-03 08:20:00|205788.9|205638.9|205853.8|205703.8|205871.4|205721.4|205730.3|205580.3|880
1614759900000|2021-03-03 08:25:00|205853.9|205703.9|205783.8|205633.8|205905.2|205755.2|205725.5|205575.5|877
1614760200000|2021-03-03 08:30:00|205781|205631|205999|205849|206005.7|205855.7|205731.7|205581.7|851
1614760500000|2021-03-03 08:35:00|206001.3|205851.3|206097.8|205947.8|206142.2|205992.2|205991.1|205841.1|850
1614760800000|2021-03-03 08:40:00|206100.5|205950.5|206175.3|206025.3|206215.4|206065.4|206091.8|205941.8|833
1614761100000|2021-03-03 08:45:00|206177.6|206027.6|206011.6|205861.6|206182.4|206032.4|205907.7|205757.7|824
1614761400000|2021-03-03 08:50:00|206020.3|205870.3|205997.9|205847.9|206071.6|205921.6|205950.8|205800.8|860
1614761700000|2021-03-03 08:55:00|206003.5|205853.5|206201.7|206051.7|206245.8|206095.8|206003.5|205853.5|874
1614762000000|2021-03-03 09:00:00|206204.2|206054.2|206044.8|205894.8|206219.8|206069.8|206039.1|205889.1|835
1614762300000|2021-03-03 09:05:00|206045.8|205895.8|205956.2|205806.2|206080.6|205930.6|205815.3|205665.3|886
1614762600000|2021-03-03 09:10:00|205955.9|205805.9|205842.3|205692.3|205978.4|205828.4|205835.1|205685.1|923
1614762900000|2021-03-03 09:15:00|205843|205693|205908.3|205758.3|205953.3|205803.3|205790.1|205640.1|893
1614763200000|2021-03-03 09:20:00|205910|205760|206029|205879|206074.6|205924.6|205888.6|205738.6|890
1614763500000|2021-03-03 09:25:00|206031.8|205881.8|206125.4|205975.4|206211.5|206094.2|206027.5|205877.5|772
1614763800000|2021-03-03 09:30:00|206128.1|205978.1|206038.5|205888.5|206171.1|206021.1|206022.1|205872.1|785
1614764100000|2021-03-03 09:35:00|206034.7|205884.7|206280.5|206130.5|206485.5|206335.5|205945.5|205795.5|998
1614764400000|2021-03-03 09:40:00|206282.7|206132.7|206033.2|205883.2|206338.3|206188.3|205950.8|205800.8|960
1614764700000|2021-03-03 09:45:00|206033.5|205883.5|205956.1|205806.1|206101.2|205951.2|205921.6|205771.6|951
1614765000000|2021-03-03 09:50:00|205954.2|205804.2|206068.2|205918.2|206082.2|205932.2|205954|205804|918
1614765300000|2021-03-03 09:55:00|206067.4|205917.4|206053.9|205903.9|206076.6|205926.6|205965.6|205815.6|886
1614765600000|2021-03-03 10:00:00|206057|205907|206310.5|206160.5|206330.2|206180.2|206047|205897|910
1614765900000|2021-03-03 10:05:00|206310.8|206160.8|206330.8|206180.8|206340.3|206190.3|206223.2|206073.2|878
1614766200000|2021-03-03 10:10:00|206330.2|206180.2|206376.3|206226.3|206402.6|206252.6|206294.4|206144.4|914
1614766500000|2021-03-03 10:15:00|206376.7|206226.7|206446.1|206296.1|206498.8|206348.8|206361.1|206211.1|828
1614766800000|2021-03-03 10:20:00|206445.5|206295.5|206370.5|206220.5|206449.1|206299.1|206279.7|206129.7|812
1614767100000|2021-03-03 10:25:00|206375.5|206225.5|206356.7|206206.7|206376.9|206226.9|206301.2|206151.2|848
1614767400000|2021-03-03 10:30:00|206357.9|206207.9|206601.3|206451.3|206609.3|206459.3|206357.1|206207.1|825
1614767700000|2021-03-03 10:35:00|206601.9|206451.9|206806.9|206656.9|206825.9|206675.9|206588|206438|912
1614768000000|2021-03-03 10:40:00|206807|206657|206817|206667|206848.1|206698.1|206770.2|206620.2|810
1614768300000|2021-03-03 10:45:00|206812.5|206662.5|206727.9|206577.9|206818.4|206668.4|206722.4|206572.4|694
1614768600000|2021-03-03 10:50:00|206728.9|206578.9|206801.8|206651.8|206808.5|206658.5|206721.4|206571.4|806
1614768900000|2021-03-03 10:55:00|206802.5|206652.5|206761.3|206611.3|206814.1|206664.1|206728.8|206578.8|758
1614769200000|2021-03-03 11:00:00|206760.4|206610.4|206897.6|206747.6|206938.2|206788.2|206745.6|206595.6|828
1614769500000|2021-03-03 11:05:00|206898|206748|206920.6|206770.6|206926.2|206776.2|206843|206693|797
1614769800000|2021-03-03 11:10:00|206920.5|206770.5|206834.8|206684.8|206943.6|206793.6|206823.9|206673.9|807
1614770100000|2021-03-03 11:15:00|206831.4|206681.4|206746.4|206596.4|206843.2|206693.2|206725.3|206575.3|883
1614770400000|2021-03-03 11:20:00|206741.9|206591.9|206754.4|206604.4|206791.1|206641.1|206702.8|206552.8|861
1614770700000|2021-03-03 11:25:00|206750.5|206600.5|206647|206497|206754.2|206604.2|206550.3|206400.3|802
1614771000000|2021-03-03 11:30:00|206644.8|206494.8|206797.3|206647.3|206883.3|206733.3|206628.6|206478.6|758
1614771300000|2021-03-03 11:35:00|206795.8|206645.8|206893.1|206743.1|206894.1|206744.1|206757.2|206607.2|843
1614771600000|2021-03-03 11:40:00|206894|206744|206810.5|206660.5|206923.7|206773.7|206802.3|206652.3|925
1614771900000|2021-03-03 11:45:00|206810.4|206660.4|206736.7|206586.7|206820|206670|206626.3|206476.3|866
1614772200000|2021-03-03 11:50:00|206736.6|206586.6|206641.7|206491.7|206743.4|206593.4|206561.2|206411.2|867
1614772500000|2021-03-03 11:55:00|206639.6|206489.6|206720|206570|206727.4|206577.4|206517.4|206367.4|710
1614772800000|2021-03-03 12:00:00|206718.7|206568.7|206709.4|206559.4|206755.4|206605.4|206584.4|206434.4|865
1614773100000|2021-03-03 12:05:00|206708.2|206558.2|206869.3|206719.3|206877.8|206727.8|206674.9|206524.9|849
1614773400000|2021-03-03 12:10:00|206873.4|206723.4|206759.8|206609.8|206895.2|206745.2|206704.2|206554.2|912
1614773700000|2021-03-03 12:15:00|206759.5|206609.5|206851|206701|206855.8|206705.8|206663.9|206513.9|790
1614774000000|2021-03-03 12:20:00|206853.8|206703.8|206896.6|206746.6|206981.3|206831.3|206715.3|206565.3|848
1614774300000|2021-03-03 12:25:00|206890.8|206740.8|206924.1|206774.1|206929.8|206779.8|206721.1|206571.1|796
1614774600000|2021-03-03 12:30:00|206924.2|206774.2|207010|206860|207119.3|206969.3|206917|206767|907
1614774900000|2021-03-03 12:35:00|207011.3|206861.3|206940|206790|207079.7|206929.7|206925.7|206775.7|874
1614775200000|2021-03-03 12:40:00|206943.4|206793.4|206883.7|206733.7|206943.4|206793.4|206821.2|206671.2|877
1614775500000|2021-03-03 12:45:00|206883.4|206733.4|206913.1|206763.1|206938.1|206834.4|206821.1|206671.1|851
1614775800000|2021-03-03 12:50:00|206909.6|206759.6|207210.3|207060.3|207210.6|207060.6|206909.6|206759.6|797
1614776100000|2021-03-03 12:55:00|207211.5|207061.5|207208.9|207058.9|207267.9|207117.9|207098.1|206948.1|874
1614776400000|2021-03-03 13:00:00|207214.9|207064.9|207401.9|207251.9|207529.5|207379.5|207214.8|207064.8|970
1614776700000|2021-03-03 13:05:00|207411.6|207261.6|207727.5|207577.5|207755.2|207605.2|207395.8|207245.8|1051
1614777000000|2021-03-03 13:10:00|207715.7|207565.7|207648.9|207329.9|207730.1|207601.6|207425.7|207275.7|967
1614777300000|2021-03-03 13:15:00|207647.7|207328.7|207731.9|207581.9|207796.6|207646.6|207344.6|207194.6|1021
1614777600000|2021-03-03 13:20:00|207734.3|207584.3|207607.5|207457.5|207841.9|207691.9|207540.7|207390.7|1081
1614777900000|2021-03-03 13:25:00|207606.3|207456.3|207532.4|207382.4|207663|207513|207454.1|207304.1|1031
1614778200000|2021-03-03 13:30:00|207544|207394|207708.3|207558.3|207892.2|207755.2|207514|207364|1071
1614778500000|2021-03-03 13:35:00|207709.9|207559.9|207570.2|207420.2|207777.4|207627.4|207537.6|207387.6|992
1614778800000|2021-03-03 13:40:00|207571.6|207421.6|207884.2|207734.2|207896.1|207746.1|207538.2|207388.2|1050
1614779100000|2021-03-03 13:45:00|207885.6|207735.6|207908.8|207758.8|208162|208033|207760.7|207610.7|1044
1614779400000|2021-03-03 13:50:00|207910.3|207760.3|208132.4|207982.4|208161.4|208061.9|207887.8|207737.8|978
1614779700000|2021-03-03 13:55:00|208130.9|207980.9|208162.5|208012.5|208306.7|208194.8|207986.5|207836.5|1005
1614780000000|2021-03-03 14:00:00|208162.7|208012.7|208023.7|207873.7|208218.2|208068.2|208004|207854|1024
1614780300000|2021-03-03 14:05:00|208027.6|207877.6|208013.1|207863.1|208177.4|208027.4|207948.8|207798.8|979
1614780600000|2021-03-03 14:10:00|208009.6|207859.6|208243.4|208093.4|208257.7|208107.7|207899.7|207749.7|1042
1614780900000|2021-03-03 14:15:00|208238.9|208088.9|208084.6|207934.6|208299.7|208192.1|207986.6|207836.6|1017
1614781200000|2021-03-03 14:20:00|208083.6|207933.6|207977|207827|208309|208159|207891.6|207741.6|934
1614781500000|2021-03-03 14:25:00|207975.5|207825.5|208049.8|207899.8|208064.8|207914.8|207889.4|207739.4|790
1614781800000|2021-03-03 14:30:00|208063.8|207913.8|208124.3|207974.3|208133.9|208016.6|207889.5|207739.5|835
1614782100000|2021-03-03 14:35:00|208122.2|207972.2|208151|208001|208251.7|208101.7|207902.4|207752.4|839
1614782400000|2021-03-03 14:40:00|208155|208005|208489.4|208339.4|208597.5|208447.5|208109.3|207959.3|818
1614782700000|2021-03-03 14:45:00|208484.7|208334.7|208303.9|208153.9|208584.9|208446.9|208171.6|208021.6|830
1614783000000|2021-03-03 14:50:00|208304.1|208154.1|208586.1|208436.1|208589.4|208439.4|208226.7|208076.7|828
1614783300000|2021-03-03 14:55:00|208575.2|208425.2|208934.3|208784.3|208987|208837|208541.6|208391.6|1023
1614783600000|2021-03-03 15:00:00|208944.9|208794.9|208657.4|208507.4|208944.9|208794.9|208545.1|208395.1|1137
1614783900000|2021-03-03 15:05:00|208658.5|208508.5|208565.4|208415.4|209016.7|208912.5|208475.1|208325.1|1154
1614784200000|2021-03-03 15:10:00|208564.5|208414.5|208914.7|208764.7|208946.7|208812.1|208561.6|208411.6|1162
1614784500000|2021-03-03 15:15:00|208919.1|208769.1|208805.2|208655.2|209023|208873|208805.2|208655.2|1139
1614784800000|2021-03-03 15:20:00|208796.7|208646.7|208600.8|208450.8|208839.8|208724.2|208534.5|208384.5|1164
1614785100000|2021-03-03 15:25:00|208601.5|208451.5|208903|208753|209008.7|208858.7|208467.8|208317.8|1139
1614785400000|2021-03-03 15:30:00|208900.8|208750.8|209067|208917|209184.7|209044|208898.5|208748.5|1152
1614785700000|2021-03-03 15:35:00|209067.2|208917.2|208986|208836|209122.3|209009.5|208880.4|208730.4|1124
1614786000000|2021-03-03 15:40:00|208988.1|208838.1|209223|209073|209236.4|209131.9|208893.6|208743.6|1149
1614786300000|2021-03-03 15:45:00|209226.1|209076.1|208834.7|208684.7|209267.5|209143.9|208791.8|208641.8|1145
1614786600000|2021-03-03 15:50:00|208837.4|208687.4|208799.4|208649.4|208878.9|208728.9|208706.6|208556.6|1111
1614786900000|2021-03-03 15:55:00|208803.3|208653.3|208898.3|208748.3|208965.2|208815.2|208656.5|208511.4|1137
1614787200000|2021-03-03 16:00:00|208899.9|208749.9|209036.2|208886.2|209069.6|208969.8|208875.9|208733|1080
1614787500000|2021-03-03 16:05:00|209035.8|208885.8|209210.1|209060.1|209254.8|209104.8|208933.2|208783.2|1069
1614787800000|2021-03-03 16:10:00|209216.9|209066.9|209107.3|208957.3|209517.5|209367.5|209099.7|208949.7|1056
1614788100000|2021-03-03 16:15:00|209107.4|208957.4|209072.8|208922.8|209399|209249|209041|208891|1073
1614788400000|2021-03-03 16:20:00|209072.3|208922.3|208888.1|208738.1|209120.2|208970.2|208840.7|208690.7|1050
1614788700000|2021-03-03 16:25:00|208888.4|208738.4|208825.2|208675.2|208965.1|208815.1|208772.9|208636.7|957
1614789000000|2021-03-03 16:30:00|208832.4|208682.4|208896.6|208746.6|208967|208817|208799.2|208649.2|990
1614789300000|2021-03-03 16:35:00|208891.6|208741.6|209117.1|208967.1|209117.6|208967.6|208798.9|208648.9|985
1614789600000|2021-03-03 16:40:00|209116.4|208966.4|209233.4|209083.4|209325.6|209191.3|209088.4|208938.4|1004
1614789900000|2021-03-03 16:45:00|209235.5|209085.5|209201|209051|209267.1|209159.8|209042.1|208892.1|988
1614790200000|2021-03-03 16:50:00|209212.9|209062.9|209381.2|209231.2|209481.7|209331.7|209204.1|209054.1|1023
1614790500000|2021-03-03 16:55:00|209381.3|209231.3|209276.1|209126.1|209397.4|209274.9|209189.1|209039.1|1027
1614790800000|2021-03-03 17:00:00|209277.4|209127.4|209293.6|209143.6|209422.4|209272.4|209266.5|209116.5|996
1614791100000|2021-03-03 17:05:00|209292.2|209142.2|209245|209095|209369.5|209259|209180|209030|980
1614791400000|2021-03-03 17:10:00|209241.7|209091.7|209180.6|209030.6|209342.8|209227|209176|209026|1025
1614791700000|2021-03-03 17:15:00|209180.9|209030.9|209160.9|209010.9|209275.7|209125.7|209038.7|208947.7|998
1614792000000|2021-03-03 17:20:00|209164.9|209014.9|209137.2|208987.2|209203.7|209053.7|209004.1|208854.1|949
1614792300000|2021-03-03 17:25:00|209140.7|208990.7|209292.3|209142.3|209381.6|209231.6|209121.8|208971.8|966
1614792600000|2021-03-03 17:30:00|209292.9|209142.9|209284.5|209134.5|209411.7|209261.7|209236.1|209086.3|998
1614792900000|2021-03-03 17:35:00|209283.4|209133.4|209385.6|209235.6|209393.2|209243.2|209280|209130|1002
1614793200000|2021-03-03 17:40:00|209385.7|209235.7|209406.2|209256.2|209460.1|209310.1|209148.8|208998.8|909
1614793500000|2021-03-03 17:45:00|209405|209255|209391.8|209241.8|209467.3|209352.2|209252.3|209102.3|916
1614793800000|2021-03-03 17:50:00|209389.3|209239.3|209769.5|209619.5|209769.5|209619.5|209319.4|209204|892
1614794100000|2021-03-03 17:55:00|209770.8|209620.8|209796.8|209646.8|209876.7|209726.7|209718|209568|924
1614794400000|2021-03-03 18:00:00|209799.3|209649.3|209890.3|209740.3|209933.3|209830.2|209799.3|209649.3|938
1614794700000|2021-03-03 18:05:00|209889.4|209739.4|209753.4|209603.4|209896.6|209746.6|209714.5|209564.5|886
1614795000000|2021-03-03 18:10:00|209754.2|209604.2|209731.7|209581.7|209765.6|209615.6|209629.8|209479.8|958
1614795300000|2021-03-03 18:15:00|209730.4|209580.4|209490.6|209340.6|209735.6|209585.6|209422.6|209312.2|965
1614795600000|2021-03-03 18:20:00|209489.6|209339.6|209500.3|209350.3|209557.7|209407.7|209405.8|209298.3|908
1614795900000|2021-03-03 18:25:00|209499.4|209349.4|209368.2|209218.2|209552.8|209406.8|209296.6|209146.6|951
1614796200000|2021-03-03 18:30:00|209366.8|209216.8|209506.5|209356.5|209638.4|209514|209366.8|209216.8|910
1614796500000|2021-03-03 18:35:00|209505|209355|209514.8|209364.8|209538.5|209388.5|209354.7|209204.7|899
1614796800000|2021-03-03 18:40:00|209516|209366|209736.2|209586.2|209744.9|209594.9|209506.8|209356.8|935
1614797100000|2021-03-03 18:45:00|209736.9|209586.9|209732.2|209582.2|209878.8|209728.8|209699|209549|827
1614797400000|2021-03-03 18:50:00|209735.9|209585.9|209777|209627|209801.6|209651.6|209642.3|209492.3|869
1614797700000|2021-03-03 18:55:00|209777.6|209627.6|209733.4|209583.4|209883.5|209733.5|209731.3|209581.3|891
1614798000000|2021-03-03 19:00:00|209732.8|209582.8|209948.7|209798.7|209983.3|209869.4|209703|209553|946
1614798300000|2021-03-03 19:05:00|209947.5|209797.5|209886.1|209736.1|209980.6|209866.2|209881.4|209731.4|831
1614798600000|2021-03-03 19:10:00|209883.6|209733.6|209721.8|209571.8|209885|209735|209642.9|209492.9|919
1614798900000|2021-03-03 19:15:00|209722.3|209572.3|209720.7|209570.7|209858.6|209708.6|209704.2|209554.2|951
1614799200000|2021-03-03 19:20:00|209718.9|209568.9|209901.2|209751.2|209906.2|209772.2|209658.9|209529|946
1614799500000|2021-03-03 19:25:00|209910|209760|209923.9|209773.9|209961.1|209838.4|209885.5|209744.1|958
1614799800000|2021-03-03 19:30:00|209923.4|209773.4|210061.9|209911.9|210070.2|209964.6|209846.3|209729.4|899
1614800100000|2021-03-03 19:35:00|210057.6|209907.6|209624.4|209474.4|210064.6|209914.6|209595.6|209445.6|1017
1614800400000|2021-03-03 19:40:00|209624|209474|209628.8|209478.8|209637.5|209487.5|209474.5|209324.5|893
1614800700000|2021-03-03 19:45:00|209631.3|209481.3|209611.3|209461.3|209819.6|209669.6|209602.8|209452.8|1007
1614801000000|2021-03-03 19:50:00|209602.2|209452.2|209203.3|209053.3|209602.2|209452.2|209069.3|208919.3|1004
1614801300000|2021-03-03 19:55:00|209203.8|209053.8|209307.3|209157.3|209371.3|209236.7|209170.3|209020.3|1072
1614801600000|2021-03-03 20:00:00|209308.2|209158.2|209053.4|208903.4|209453.3|209303.3|209053.4|208903.4|1062
1614801900000|2021-03-03 20:05:00|209054.6|208904.6|208849|208699|209058.2|208908.2|208826.2|208676.2|1002
1614802200000|2021-03-03 20:10:00|208838.6|208688.6|208774.1|208624.1|208897.1|208747.1|208763|208613|1005
1614802500000|2021-03-03 20:15:00|208779.9|208629.9|208848.6|208698.6|208967.3|208817.3|208653.7|208546.2|890
1614802800000|2021-03-03 20:20:00|208851.1|208701.1|209016.1|208866.1|209027.4|208877.4|208824.2|208674.2|974
1614803100000|2021-03-03 20:25:00|209015|208865|208996.3|208846.3|209128.7|208978.7|208901.2|208751.2|986
1614803400000|2021-03-03 20:30:00|208998.1|208848.1|208894.7|208744.7|209022.7|208872.7|208865.6|208715.6|944
1614803700000|2021-03-03 20:35:00|208895.7|208745.7|209027.5|208877.5|209029.1|208879.1|208846.1|208696.1|909
1614804000000|2021-03-03 20:40:00|209025.9|208875.9|208978.3|208828.3|209083.4|208933.4|208957.5|208807.5|926
1614804300000|2021-03-03 20:45:00|208980.6|208830.6|209221.1|209071.1|209237.4|209087.4|208912.3|208762.3|959
1614804600000|2021-03-03 20:50:00|209236.3|209086.3|209331.4|209181.4|209365.9|209215.9|209168.7|209018.7|953
1614804900000|2021-03-03 20:55:00|209334.4|209184.4|209518.1|209368.1|209548.9|209398.9|209311.4|209161.4|874
1614805200000|2021-03-03 21:00:00|209519.3|209369.3|209412|209262|209533.5|209383.5|209341.4|209191.4|893
1614805500000|2021-03-03 21:05:00|209411|209261|209578.6|209428.6|209599.8|209449.8|209388.9|209238.9|827
1614805800000|2021-03-03 21:10:00|209579|209429|209513.1|209363.1|209614.9|209464.9|209481.9|209347.9|673
1614806100000|2021-03-03 21:15:00|209512.6|209362.6|209591.8|209441.8|209632.6|209482.6|209501.5|209351.5|725
1614806400000|2021-03-03 21:20:00|209591.2|209441.2|209552|209402|209598.2|209448.2|209548.9|209398.9|615
1614806700000|2021-03-03 21:25:00|209553.2|209403.2|209321.3|209171.3|209555.6|209405.6|209280.7|209130.7|696
1614807000000|2021-03-03 21:30:00|209325.9|209175.9|209278.6|209128.6|209338.7|209188.7|209277.2|209127.2|711
1614807300000|2021-03-03 21:35:00|209277.7|209127.7|209205.7|209055.7|209300.7|209150.7|209201.9|209051.9|754
1614807600000|2021-03-03 21:40:00|209207.2|209057.2|209244|209094|209249.5|209099.5|209144.8|208994.8|646
1614807900000|2021-03-03 21:45:00|209240.5|209090.5|209388.6|209238.6|209403|209253|209232.6|209082.6|589
1614808200000|2021-03-03 21:50:00|209386.2|209236.2|209506.9|209356.9|209514.7|209364.7|209363.7|209213.7|447
1614808500000|2021-03-03 21:55:00|209503.4|209353.4|209505.4|209355.4|209533.3|209383.3|209459.5|209309.5|569
1614808800000|2021-03-03 22:00:00|209523.3|209373.3|209781.6|209462.6|209781.6|209462.6|209523.3|209291.1|65
1614809100000|2021-03-03 22:05:00|209782|209463|209705.9|209386.9|209957.3|209638.3|209677|209358|175
1614809400000|2021-03-03 22:10:00|209695.1|209376.1|209674.6|209355.6|209824.6|209505.6|209560.4|209339.6|292
1614809700000|2021-03-03 22:15:00|209674.8|209355.8|209532.9|209382.9|209687.1|209472.2|209530.5|209304|323
1614810000000|2021-03-03 22:20:00|209538.5|209388.5|209635.8|209316.8|209827.6|209508.6|209524.6|209310.4|201
1614810300000|2021-03-03 22:25:00|209632.8|209320.4|209544|209394|209653|209395|209533.8|209302.5|190
1614810600000|2021-03-03 22:30:00|209541.3|209391.3|209536.1|209386.1|209615.4|209396.6|209533.7|209292.8|206
1614810900000|2021-03-03 22:35:00|209536.3|209386.3|209520.4|209370.4|209612.5|209394|209511.8|209300.7|245
1614811200000|2021-03-03 22:40:00|209527.3|209377.3|209441.3|209291.3|209595|209378.2|209416.4|209216.3|293
1614811500000|2021-03-03 22:45:00|209440.5|209290.5|209434.8|209284.8|209452.8|209302.8|209408.2|209258.2|245
1614811800000|2021-03-03 22:50:00|209430.6|209280.6|209434.2|209284.2|209439|209289|209389|209239|247
1614812100000|2021-03-03 22:55:00|209431.5|209281.5|209429.5|209279.5|209441.4|209291.4|209397.9|209247.9|203
1614812400000|2021-03-03 23:00:00|209424|209274|209452.9|209302.9|209480.8|209322.6|209408.1|209220.1|448
1614812700000|2021-03-03 23:05:00|209453.5|209303.5|209460.2|209310.2|209460.4|209310.4|209428.1|209278.1|479
1614813000000|2021-03-03 23:10:00|209456.9|209306.9|209504.8|209354.8|209514|209364|209442.8|209292.8|369
1614813300000|2021-03-03 23:15:00|209506.4|209356.4|209573.6|209423.6|209586.8|209436.8|209454.9|209304.9|638
1614813600000|2021-03-03 23:20:00|209574.1|209424.1|209658.1|209508.1|209681.1|209531.1|209553.2|209403.2|628
1614813900000|2021-03-03 23:25:00|209658.5|209508.5|209658.8|209508.8|209671.8|209521.8|209599.1|209449.1|583
1614814200000|2021-03-03 23:30:00|209660.8|209510.8|209560.6|209410.6|209660.8|209510.8|209557.8|209407.8|526
1614814500000|2021-03-03 23:35:00|209563.5|209413.5|209530.1|209380.1|209569|209419|209451.7|209301.7|452
1614814800000|2021-03-03 23:40:00|209525.9|209375.9|209496.1|209346.1|209537.5|209387.5|209489.8|209339.8|567
1614815100000|2021-03-03 23:45:00|209498|209348|209499.9|209349.9|209504.9|209354.9|209465.2|209315.2|468
1614815400000|2021-03-03 23:50:00|209499.2|209349.2|209636|209486|209651.2|209501.2|209497.6|209347.6|632
1614815700000|2021-03-03 23:55:00|209633.5|209483.5|209751.7|209601.7|209753.1|209603.1|209590.7|209440.7|604
1614816000000|2021-03-04 00:00:00|209752.4|209602.4|209629.8|209479.8|209783.2|209633.2|209621.9|209471.9|708
1614816300000|2021-03-04 00:05:00|209630.7|209480.7|209614.8|209464.8|209663.9|209513.9|209548.4|209398.4|783
1614816600000|2021-03-04 00:10:00|209613.4|209463.4|209660.3|209510.3|209660.3|209510.3|209571.8|209421.8|564
1614816900000|2021-03-04 00:15:00|209657.8|209507.8|209552.3|209402.3|209668.4|209518.4|209551.7|209401.7|676
1614817200000|2021-03-04 00:20:00|209553.7|209403.7|209509.7|209359.7|209599.2|209449.2|209484.4|209334.4|696
1614817500000|2021-03-04 00:25:00|209505.3|209355.3|209613.2|209463.2|209621.6|209471.6|209485.8|209335.8|785
1614817800000|2021-03-04 00:30:00|209615.1|209465.1|209471.3|209321.3|209615.1|209465.1|209447.9|209297.9|729
1614818100000|2021-03-04 00:35:00|209471.8|209321.8|209376.5|209226.5|209479|209329|209269.3|209119.3|749
1614818400000|2021-03-04 00:40:00|209377.4|209227.4|209396.9|209246.9|209453.3|209303.3|209377.4|209227.4|641
1614818700000|2021-03-04 00:45:00|209397.2|209247.2|209384.6|209234.6|209437.6|209287.6|209330.5|209180.5|737
1614819000000|2021-03-04 00:50:00|209390.7|209240.7|209359.7|209209.7|209456.5|209306.5|209327|209177|662
1614819300000|2021-03-04 00:55:00|209361|209211|209193.5|209043.5|209378.8|209228.8|209180.9|209030.9|661
1614819600000|2021-03-04 01:00:00|209194.7|209044.7|209403.5|209253.5|209484.6|209334.6|209130.7|208980.7|739
1614819900000|2021-03-04 01:05:00|209396.7|209246.7|209399.4|209249.4|209448|209298|209345.9|209195.9|744
1614820200000|2021-03-04 01:10:00|209399|209249|209384.6|209234.6|209413.8|209263.8|209321.3|209171.3|801
1614820500000|2021-03-04 01:15:00|209386|209236|209323.2|209173.2|209404.3|209254.3|209312.9|209162.9|620
1614820800000|2021-03-04 01:20:00|209323.7|209173.7|209425.5|209275.5|209429|209279|209308.3|209158.3|684
1614821100000|2021-03-04 01:25:00|209420.3|209270.3|209393.9|209243.9|209426.8|209276.8|209387.3|209237.3|611
1614821400000|2021-03-04 01:30:00|209401.3|209251.3|209347.1|209197.1|209403.9|209253.9|209314.4|209164.4|691
1614821700000|2021-03-04 01:35:00|209348.2|209198.2|209355|209205|209441.7|209291.7|209308.2|209158.2|685
1614822000000|2021-03-04 01:40:00|209353.6|209203.6|209344.1|209194.1|209397|209247|209253.1|209103.1|688
1614822300000|2021-03-04 01:45:00|209344.2|209194.2|209244.2|209094.2|209446|209296|209239.8|209089.8|730
1614822600000|2021-03-04 01:50:00|209241.5|209091.5|209173.5|209023.5|209348.6|209198.6|209150.6|209000.6|723
1614822900000|2021-03-04 01:55:00|209175.4|209025.4|209169.3|209019.3|209256.1|209106.1|209168.5|209018.5|603
1614823200000|2021-03-04 02:00:00|209168.6|209018.6|209262.4|209112.4|209263.6|209113.6|209133|208983|613
1614823500000|2021-03-04 02:05:00|209263.9|209113.9|209268.8|209118.8|209278.5|209128.5|209195.1|209045.1|498
1614823800000|2021-03-04 02:10:00|209268.6|209118.6|209302.9|209152.9|209335.7|209185.7|209268.6|209118.6|583
1614824100000|2021-03-04 02:15:00|209304|209154|209377.5|209227.5|209385.4|209235.4|209294.3|209144.3|587
1614824400000|2021-03-04 02:20:00|209377.9|209227.9|209431|209281|209444.4|209294.4|209302.1|209152.1|675
1614824700000|2021-03-04 02:25:00|209429.9|209279.9|209443|209293|209452.7|209302.7|209390|209240|574
1614825000000|2021-03-04 02:30:00|209443.9|209293.9|209565.6|209415.6|209576.9|209426.9|209427.3|209277.3|613
1614825300000|2021-03-04 02:35:00|209566.2|209416.2|209536.9|209386.9|209616.3|209466.3|209521.4|209371.4|644
1614825600000|2021-03-04 02:40:00|209537.3|209387.3|209454.2|209304.2|209568.3|209418.3|209445.3|209295.3|602
1614825900000|2021-03-04 02:45:00|209453.6|209303.6|209355.8|209205.8|209472.8|209322.8|209352.4|209202.4|584
1614826200000|2021-03-04 02:50:00|209357.1|209207.1|209326.9|209176.9|209456.6|209306.6|209325.4|209175.4|555
1614826500000|2021-03-04 02:55:00|209327.3|209177.3|209367.7|209217.7|209425.7|209275.7|209300.1|209150.1|664
1614826800000|2021-03-04 03:00:00|209365.9|209215.9|209354.7|209204.7|209422.5|209272.5|209315.4|209165.4|682
1614827100000|2021-03-04 03:05:00|209355|209205|209394.9|209244.9|209422.8|209272.8|209353.7|209203.7|646
1614827400000|2021-03-04 03:10:00|209394.2|209244.2|209369.6|209219.6|209469.9|209319.9|209317.4|209167.4|668
1614827700000|2021-03-04 03:15:00|209370.5|209220.5|209377.8|209227.8|209394|209244|209313.9|209163.9|566
1614828000000|2021-03-04 03:20:00|209378.6|209228.6|209366.2|209216.2|209427.2|209277.2|209359.2|209209.2|595
1614828300000|2021-03-04 03:25:00|209367.8|209217.8|209363.8|209213.8|209415.8|209265.8|209339.3|209189.3|511
1614828600000|2021-03-04 03:30:00|209370.5|209220.5|209368.5|209218.5|209411.4|209261.4|209355.9|209205.9|628
1614828900000|2021-03-04 03:35:00|209371.9|209221.9|209409.2|209259.2|209424.3|209274.3|209357.7|209207.7|549
1614829200000|2021-03-04 03:40:00|209408.9|209258.9|209489.7|209339.7|209512.3|209362.3|209408.5|209258.5|513
1614829500000|2021-03-04 03:45:00|209489.1|209339.1|209458|209308|209546.9|209396.9|209451.4|209301.4|601
1614829800000|2021-03-04 03:50:00|209458.3|209308.3|209455.9|209305.9|209485.7|209335.7|209395.3|209245.3|585
1614830100000|2021-03-04 03:55:00|209455.6|209305.6|209582.1|209432.1|209586.9|209436.9|209426.7|209276.7|522
1614830400000|2021-03-04 04:00:00|209577.9|209427.9|209531.1|209381.1|209611.2|209461.2|209482.9|209332.9|679
1614830700000|2021-03-04 04:05:00|209531.6|209381.6|209529|209379|209645|209495|209522.5|209372.5|702
1614831000000|2021-03-04 04:10:00|209533.4|209383.4|209587|209437|209587|209437|209502.3|209352.3|684
1614831300000|2021-03-04 04:15:00|209587.2|209437.2|209631.8|209481.8|209631.8|209481.8|209575.8|209425.8|633
1614831600000|2021-03-04 04:20:00|209631.4|209481.4|209534.2|209384.2|209636.9|209486.9|209533.5|209383.5|647
1614831900000|2021-03-04 04:25:00|209534|209384|209466.4|209316.4|209545.8|209395.8|209445|209295|608
1614832200000|2021-03-04 04:30:00|209467.3|209317.3|209505.7|209355.7|209542.5|209392.5|209446.3|209296.3|601
1614832500000|2021-03-04 04:35:00|209507.8|209357.8|209526.6|209376.6|209544|209394|209492.6|209342.6|553
1614832800000|2021-03-04 04:40:00|209525.1|209375.1|209393.5|209243.5|209532|209382|209388.5|209238.5|483
1614833100000|2021-03-04 04:45:00|209393.6|209243.6|209343.4|209193.4|209430.4|209280.4|209343.2|209193.2|553
1614833400000|2021-03-04 04:50:00|209345.4|209195.4|209301.8|209151.8|209374.9|209224.9|209283.9|209133.9|499
1614833700000|2021-03-04 04:55:00|209299.9|209149.9|209208.3|209058.3|209303|209153|209193.4|209043.4|734
1614834000000|2021-03-04 05:00:00|209206.3|209056.3|209123.8|208973.8|209208.1|209058.1|209114.2|208964.2|797
1614834300000|2021-03-04 05:05:00|209123.9|208973.9|209018|208868|209123.9|208973.9|208987.6|208837.6|651
1614834600000|2021-03-04 05:10:00|209014.8|208864.8|209006.7|208856.7|209058.3|208908.3|208964.8|208814.8|657
1614834900000|2021-03-04 05:15:00|209006.6|208856.6|208949.2|208799.2|209009|208859|208920.2|208770.2|594
1614835200000|2021-03-04 05:20:00|208949.3|208799.3|208958.5|208808.5|208971.5|208821.5|208920.6|208770.6|603
1614835500000|2021-03-04 05:25:00|208958.7|208808.7|208975.8|208825.8|209023.3|208873.3|208948.5|208798.5|567
1614835800000|2021-03-04 05:30:00|208957.1|208807.1|208976.8|208826.8|209015.7|208865.7|208938.3|208788.3|736
1614836100000|2021-03-04 05:35:00|208977.6|208827.6|208947|208797|209055.5|208905.5|208922.2|208772.2|685
1614836400000|2021-03-04 05:40:00|208946.7|208796.7|208955.9|208805.9|208982|208832|208942.4|208792.4|671
1614836700000|2021-03-04 05:45:00|208955.5|208805.5|208982.7|208832.7|208984.5|208834.5|208938|208788|615
1614837000000|2021-03-04 05:50:00|208979.8|208829.8|208994.8|208844.8|209079.3|208929.3|208974|208824|692
1614837300000|2021-03-04 05:55:00|208994.7|208844.7|209148.2|208998.2|209162.3|209012.3|208994.7|208844.7|772
1614837600000|2021-03-04 06:00:00|209151|209001|209018.1|208868.1|209206.4|209056.4|209018.1|208868.1|744
1614837900000|2021-03-04 06:05:00|209017.3|208867.3|208774.1|208624.1|209018.6|208868.6|208758.6|208608.6|769
1614838200000|2021-03-04 06:10:00|208772.8|208622.8|208906.9|208756.9|208913.8|208763.8|208772.8|208622.8|731
1614838500000|2021-03-04 06:15:00|208899.8|208749.8|208904.4|208754.4|208930.8|208780.8|208849.3|208699.3|608
1614838800000|2021-03-04 06:20:00|208905.4|208755.4|208925.5|208775.5|208930.4|208780.4|208810.4|208660.4|652
1614839100000|2021-03-04 06:25:00|208928.6|208778.6|208861.3|208711.3|208930.9|208780.9|208806|208656|630
1614839400000|2021-03-04 06:30:00|208856.8|208706.8|208993.7|208843.7|209051.8|208901.8|208850.5|208700.5|646
1614839700000|2021-03-04 06:35:00|208998.5|208848.5|208973.9|208823.9|209038.6|208888.6|208949|208799|650
1614840000000|2021-03-04 06:40:00|208973.8|208823.8|209056.8|208906.8|209083.6|208933.6|208971.1|208821.1|605
1614840300000|2021-03-04 06:45:00|209057.1|208907.1|209067.1|208917.1|209130.6|208980.6|208937.4|208787.4|622
1614840600000|2021-03-04 06:50:00|209067|208917|208940.4|208790.4|209131.6|208981.6|208930.4|208780.4|770
1614840900000|2021-03-04 06:55:00|208938.6|208788.6|208897.3|208747.3|208990.4|208840.4|208860.2|208710.2|642
1614841200000|2021-03-04 07:00:00|208900.3|208750.3|208845.2|208695.2|208932.5|208782.5|208735.9|208585.9|864
1614841500000|2021-03-04 07:05:00|208847.3|208697.3|208715.6|208565.6|208939.1|208789.1|208711.3|208561.3|831
1614841800000|2021-03-04 07:10:00|208715.3|208565.3|208728.9|208578.9|208820.5|208670.5|208672.3|208522.3|858
1614842100000|2021-03-04 07:15:00|208725.8|208575.8|208784.8|208634.8|208789.1|208639.1|208690|208540|876
1614842400000|2021-03-04 07:20:00|208779.7|208629.7|208572.1|208422.1|208787.6|208637.6|208568.1|208418.1|793
1614842700000|2021-03-04 07:25:00|208571.8|208421.8|208495.3|208345.3|208578|208428|208478.2|208328.2|709
1614843000000|2021-03-04 07:30:00|208490.9|208340.9|208547|208397|208573.3|208423.3|208484.4|208334.4|836
1614843300000|2021-03-04 07:35:00|208543.7|208393.7|208683.8|208533.8|208685.8|208535.8|208415.7|208265.7|856
1614843600000|2021-03-04 07:40:00|208686.1|208536.1|208690.7|208540.7|208751.6|208601.6|208623.1|208473.1|915
1614843900000|2021-03-04 07:45:00|208690.8|208540.8|208813.8|208663.8|208818.1|208668.1|208545.4|208395.4|918
1614844200000|2021-03-04 07:50:00|208810.2|208660.2|208815|208665|208825.6|208675.6|208732.9|208582.9|927
1614844500000|2021-03-04 07:55:00|208813.8|208663.8|208957.8|208807.8|208972.3|208822.3|208810.7|208660.7|918
1614844800000|2021-03-04 08:00:00|208970.2|208820.2|208707.2|208557.2|208973.2|208823.2|208681.5|208531.5|997
1614845100000|2021-03-04 08:05:00|208707.4|208557.4|208692.7|208542.7|208760.4|208610.4|208594.1|208444.1|1051
1614845400000|2021-03-04 08:10:00|208693.9|208543.9|208816.9|208666.9|208850.9|208700.9|208566|208416|1010
1614845700000|2021-03-04 08:15:00|208816.1|208666.1|208735.2|208585.2|208888.1|208738.1|208728.3|208578.3|1044
1614846000000|2021-03-04 08:20:00|208734|208584|208816.8|208666.8|208825.5|208675.5|208523.9|208373.9|1017
1614846300000|2021-03-04 08:25:00|208828.1|208678.1|208827.7|208677.7|208919|208769|208806.6|208656.6|1023
1614846600000|2021-03-04 08:30:00|208829.7|208679.7|208569.8|208419.8|208837.2|208687.2|208558.1|208408.1|1054
1614846900000|2021-03-04 08:35:00|208564.9|208414.9|208688.9|208538.9|208800.5|208650.5|208554|208404|1030
1614847200000|2021-03-04 08:40:00|208689.2|208539.2|208929.5|208779.5|208934.1|208784.1|208650.7|208500.7|1004
1614847500000|2021-03-04 08:45:00|208930.4|208780.4|209084.8|208934.8|209107.6|208957.6|208851.2|208701.2|874
1614847800000|2021-03-04 08:50:00|209083.6|208933.6|209024.8|208874.8|209206|209056|209024.8|208874.8|900
1614848100000|2021-03-04 08:55:00|209024.7|208874.7|209007.9|208857.9|209058.2|208908.2|208922.6|208772.6|903
1614848400000|2021-03-04 09:00:00|209006.9|208856.9|208826.2|208676.2|209015.8|208865.8|208782.9|208632.9|967
1614848700000|2021-03-04 09:05:00|208824.8|208674.8|208964|208814|208977.3|208827.3|208758.1|208608.1|975
1614849000000|2021-03-04 09:10:00|208963.4|208813.4|209094.7|208944.7|209185|209035|208898|208748|879
1614849300000|2021-03-04 09:15:00|209113|208963|209128|208978|209132.8|208982.8|208956.1|208806.1|943
1614849600000|2021-03-04 09:20:00|209128.1|208978.1|209232.2|209082.2|209307.2|209157.2|209123.9|208973.9|962
1614849900000|2021-03-04 09:25:00|209238.5|209088.5|209235.2|209085.2|209326.7|209176.7|209165.5|209015.5|914
1614850200000|2021-03-04 09:30:00|209231.7|209081.7|209330.1|209180.1|209331.9|209181.9|209204.5|209054.5|989
1614850500000|2021-03-04 09:35:00|209329.1|209179.1|209028.1|208878.1|209333.8|209183.8|209020.5|208870.5|959
1614850800000|2021-03-04 09:40:00|209030|208880|209053.7|208903.7|209101.8|208955.4|208985.4|208856.9|910
1614851100000|2021-03-04 09:45:00|209056.4|208906.4|208867.2|208717.2|209077|208927|208837.3|208687.3|964
1614851400000|2021-03-04 09:50:00|208866.1|208716.1|208922.3|208772.3|208952.5|208802.5|208728|208578|945
1614851700000|2021-03-04 09:55:00|208922.7|208772.7|208866|208716|209007|208857|208741.8|208591.8|808
1614852000000|2021-03-04 10:00:00|208867.8|208717.8|208822.9|208672.9|208932.9|208782.9|208763.5|208613.5|848
1614852300000|2021-03-04 10:05:00|208835|208685|208899.3|208749.3|208984.5|208834.5|208771.9|208621.9|933
1614852600000|2021-03-04 10:10:00|208901.7|208751.7|208887.5|208737.5|208920.5|208770.5|208795.5|208645.5|902
1614852900000|2021-03-04 10:15:00|208887.1|208737.1|208988.2|208838.2|209014.2|208864.2|208822.2|208672.2|957
1614853200000|2021-03-04 10:20:00|208989.1|208839.1|208732.5|208582.5|208994.5|208844.5|208644.2|208494.2|959
1614853500000|2021-03-04 10:25:00|208757.4|208607.4|208777.5|208627.5|208853.2|208703.2|208723.1|208573.1|1032
1614853800000|2021-03-04 10:30:00|208781.4|208631.4|208718.2|208568.2|208794.8|208644.8|208670.9|208520.9|1006
1614854100000|2021-03-04 10:35:00|208717.6|208567.6|208768.8|208618.8|208847|208697|208711.3|208561.3|1018
1614854400000|2021-03-04 10:40:00|208769.8|208619.8|208556|208406|208929.2|208779.2|208551.4|208401.4|945
1614854700000|2021-03-04 10:45:00|208560.7|208410.7|208540.9|208390.9|208569.9|208419.9|208420.3|208270.3|886
1614855000000|2021-03-04 10:50:00|208540.6|208390.6|208480.3|208330.3|208573.2|208423.2|208470.2|208320.2|916
1614855300000|2021-03-04 10:55:00|208483.3|208333.3|208461.3|208311.3|208560.7|208410.7|208381.4|208231.4|883
1614855600000|2021-03-04 11:00:00|208448.5|208298.5|208490.6|208340.6|208527|208377|208422|208272|851
1614855900000|2021-03-04 11:05:00|208490.4|208340.4|208439.1|208289.1|208547.2|208397.2|208426.5|208276.5|801
1614856200000|2021-03-04 11:10:00|208439.2|208289.2|208507.3|208357.3|208526.3|208376.3|208438.1|208288.1|976
1614856500000|2021-03-04 11:15:00|208508|208358|208395.6|208245.6|208534.6|208384.6|208286|208153.1|886
1614856800000|2021-03-04 11:20:00|208393.8|208243.8|208444.7|208294.7|208463|208313|208339.1|208189.1|831
1614857100000|2021-03-04 11:25:00|208443.9|208293.9|208502.8|208352.8|208515.5|208365.5|208408.8|208258.8|936
1614857400000|2021-03-04 11:30:00|208504.6|208354.6|208584.5|208434.5|208600.7|208450.7|208476|208326|816
1614857700000|2021-03-04 11:35:00|208584.9|208434.9|208496.8|208346.8|208588.5|208438.5|208479.8|208329.8|802
1614858000000|2021-03-04 11:40:00|208496.7|208346.7|208524.6|208374.6|208613|208463|208480.6|208330.6|749
1614858300000|2021-03-04 11:45:00|208523.4|208373.4|208354.3|208204.3|208535.9|208385.9|208347.3|208197.3|798
1614858600000|2021-03-04 11:50:00|208354.5|208204.5|208146.7|207996.7|208371.1|208221.1|208142.1|207992.1|754
1614858900000|2021-03-04 11:55:00|208147.1|207997.1|208283.3|208133.3|208287.9|208137.9|208085.8|207935.8|858
1614859200000|2021-03-04 12:00:00|208281|208131|208276.8|208126.8|208283.3|208133.3|208127.3|207977.3|891
1614859500000|2021-03-04 12:05:00|208279|208129|208298.9|208148.9|208349|208199|208248.2|208098.2|876
1614859800000|2021-03-04 12:10:00|208299.4|208149.4|208352.5|208202.5|208468.5|208363.6|208253.8|208103.8|854
1614860100000|2021-03-04 12:15:00|208353.4|208203.4|208396.5|208246.5|208484.1|208334.1|208308.9|208158.9|815
1614860400000|2021-03-04 12:20:00|208398.6|208248.6|208291.7|208141.7|208463.1|208313.1|208259.5|208109.5|907
1614860700000|2021-03-04 12:25:00|208290.8|208140.8|208316.5|208166.5|208362.1|208212.1|208217.1|208067.1|848
1614861000000|2021-03-04 12:30:00|208317.5|208167.5|208336.4|208186.4|208377.5|208227.5|208171.5|208021.5|846
1614861300000|2021-03-04 12:35:00|208340|208190|208598.4|208448.4|208598.4|208448.4|208312|208162|919
1614861600000|2021-03-04 12:40:00|208598.8|208448.8|208534.4|208384.4|208616.9|208466.9|208481.3|208331.3|962
1614861900000|2021-03-04 12:45:00|208538|208388|208250.6|208100.6|208547.7|208450|208196.4|208046.4|910
1614862200000|2021-03-04 12:50:00|208248.3|208098.3|208169.3|208019.3|208321.5|208171.5|208154.7|208004.7|941
1614862500000|2021-03-04 12:55:00|208171.7|208021.7|208159.5|208009.5|208271.1|208128.9|208148.5|208005.8|907
1614862800000|2021-03-04 13:00:00|208161.7|208011.7|208209.1|208059.1|208213.3|208063.3|208010|207866|1012
1614863100000|2021-03-04 13:05:00|208207.9|208057.9|208426.9|208276.9|208448.6|208323.5|208142.1|208042.8|977
1614863400000|2021-03-04 13:10:00|208426.4|208276.4|208334.6|208184.6|208465.8|208318.2|208268.8|208150.6|969
1614863700000|2021-03-04 13:15:00|208333|208183|208445|208295|208471.3|208321.3|208247.5|208142.5|918
1614864000000|2021-03-04 13:20:00|208444.7|208294.7|208515.5|208365.5|208548.5|208409.7|208288.4|208153.6|963
1614864300000|2021-03-04 13:25:00|208516.6|208366.6|208501.5|208351.5|208580.8|208430.8|208429.4|208279.4|782
1614864600000|2021-03-04 13:30:00|208499.5|208349.5|208657.4|208507.4|208660.5|208510.5|208340.3|208190.3|969
1614864900000|2021-03-04 13:35:00|208652.4|208502.4|208645.3|208495.3|208697.7|208592.6|208518.3|208379.6|987
1614865200000|2021-03-04 13:40:00|208634.7|208484.7|208845.5|208695.5|208851.6|208717.4|208563.2|208457.5|926
1614865500000|2021-03-04 13:45:00|208843.3|208693.3|208835.3|208785.3|208921.8|208827.4|208816.5|208689.3|875
1614865800000|2021-03-04 13:50:00|208836.5|208786.5|208722.4|208572.4|208846.2|208786.5|208647.1|208536.7|861
1614866100000|2021-03-04 13:55:00|208718.9|208568.9|208799.9|208649.9|208874.2|208742.2|208657.4|208555.5|855
1614866400000|2021-03-04 14:00:00|208801.1|208651.1|208786.2|208636.2|208958.2|208824.8|208718.1|208568.1|947
1614866700000|2021-03-04 14:05:00|208790.1|208640.1|209108.8|208958.8|209146.7|208996.7|208722.5|208623.7|869
1614867000000|2021-03-04 14:10:00|209105.7|208955.7|208800.9|208650.9|209110.6|208960.6|208752.8|208642.3|965
1614867300000|2021-03-04 14:15:00|208805.7|208655.7|208813.1|208663.1|208920|208805|208734.4|208624.7|880
1614867600000|2021-03-04 14:20:00|208807.3|208657.3|208747.7|208597.7|208914|208787.2|208739.2|208589.2|725
1614867900000|2021-03-04 14:25:00|208743.2|208593.2|208805|208655|208857|208737.7|208693.6|208560.7|750
1614868200000|2021-03-04 14:30:00|208802.7|208652.7|208398.9|208348.9|208863|208726.9|208354.1|208251.2|824
1614868500000|2021-03-04 14:35:00|208443.4|208293.4|208315.6|208165.6|208450|208328.6|208197.9|208108.5|1003
1614868800000|2021-03-04 14:40:00|208315.9|208165.9|208227.8|208077.8|208344.9|208221.2|208133|208026.5|969
1614869100000|2021-03-04 14:45:00|208199|208149|208402.1|208252.1|208410.6|208302.5|208159.9|208055.9|1055
1614869400000|2021-03-04 14:50:00|208358.8|208308.8|208150.5|208000.5|208412.4|208322.6|208088.5|207975.8|1111
1614869700000|2021-03-04 14:55:00|208148.7|207998.7|207812.1|207662.1|208155.6|208009.6|207799.7|207654.4|1008
1614870000000|2021-03-04 15:00:00|207799.4|207649.4|207958.1|207808.1|207961.8|207811.8|207639.2|207523.3|1084
1614870300000|2021-03-04 15:05:00|207957.3|207807.3|208111.8|207961.8|208146.8|208027.6|207746.4|207624.2|1133
1614870600000|2021-03-04 15:10:00|208110|207960|208101.4|207951.4|208255.3|208105.3|208048.3|207929|1086
1614870900000|2021-03-04 15:15:00|208101.1|207951.1|208212.1|208062.1|208214.3|208094.3|207961.1|207811.1|1136
1614871200000|2021-03-04 15:20:00|208215.3|208065.3|208347.4|208197.4|208383.5|208280|208144.4|208031|1098
1614871500000|2021-03-04 15:25:00|208348.3|208198.3|208409.3|208259.3|208587.8|208437.8|208335.4|208185.4|1117
1614871800000|2021-03-04 15:30:00|208407.7|208257.7|208220.5|208070.5|208491.9|208341.9|208213.5|208063.5|1057
1614872100000|2021-03-04 15:35:00|208219.9|208069.9|207984.5|207834.5|208252.6|208102.6|207933.4|207822.5|995
1614872400000|2021-03-04 15:40:00|207984.3|207834.3|207764.8|207614.8|207986.5|207893.6|207634.4|207521.6|962
1614872700000|2021-03-04 15:45:00|207766.1|207616.1|207871.3|207721.3|207973.9|207890.9|207732.4|207582.4|914
1614873000000|2021-03-04 15:50:00|207871|207721|208283.8|208133.8|208300.1|208150.1|207795.3|207645.3|975
1614873300000|2021-03-04 15:55:00|208284.8|208134.8|208090.1|208040.1|208291.6|208141.6|207994.7|207848.7|1011
1614873600000|2021-03-04 16:00:00|208092.1|208042.1|208159.8|208009.8|208350.4|208200.4|208092.1|207986.6|1049
1614873900000|2021-03-04 16:05:00|208160.6|208010.6|208090.2|207940.2|208187.2|208037.2|207980.3|207830.3|994
1614874200000|2021-03-04 16:10:00|208090.8|207940.8|208168.5|208018.5|208297.2|208167.9|208017.5|207898.9|1029
1614874500000|2021-03-04 16:15:00|208169|208019|208178|208028|208299.2|208159.3|208120.8|207970.8|1001
1614874800000|2021-03-04 16:20:00|208184.3|208034.3|208085.5|207935.5|208271.1|208122.9|208040.3|207933.5|982
1614875100000|2021-03-04 16:25:00|208087.9|207937.9|208015.2|207865.2|208267.3|208133.9|208002.6|207852.6|1014
1614875400000|2021-03-04 16:30:00|208009.5|207859.5|207944.1|207794.1|208031.2|207881.2|207850.5|207700.5|1051
1614875700000|2021-03-04 16:35:00|207944|207794|207877.3|207727.3|208038.6|207888.8|207833.9|207713.1|1015
1614876000000|2021-03-04 16:40:00|207877.7|207727.7|207907.1|207757.1|207987.9|207837.9|207728.8|207632|991
1614876300000|2021-03-04 16:45:00|207906.8|207756.8|207967.7|207817.7|208098.4|207996.8|207845.2|207711.6|886
1614876600000|2021-03-04 16:50:00|207967.6|207817.6|208073|207923|208076.8|207926.8|207938.7|207807.3|1000
1614876900000|2021-03-04 16:55:00|208081.2|207931.2|208291.4|208141.4|208295.2|208189.4|208081.2|207931.2|977
1614877200000|2021-03-04 17:00:00|208289.9|208139.9|208077.4|207927.4|208294.6|208195|208039|207893.3|965
1614877500000|2021-03-04 17:05:00|208075.9|207925.9|208205.4|208055.4|208263.8|208140.8|208057.1|207922.3|959
1614877800000|2021-03-04 17:10:00|208207.4|208057.4|208481.1|208331.1|208724.2|208574.2|208207.4|208057.4|1131
1614878100000|2021-03-04 17:15:00|208478.8|208328.8|208414|208264|208528.1|208378.1|208002.5|207852.5|1149
1614878400000|2021-03-04 17:20:00|208414.7|208264.7|208868.7|208718.7|209154.6|209004.6|208255.7|208105.7|1159
1614878700000|2021-03-04 17:25:00|208866.2|208716.2|209151.4|209001.4|209655.7|209505.7|208866.2|208716.2|1126
1614879000000|2021-03-04 17:30:00|209134.3|208984.3|209384.3|209234.3|209478.9|209328.9|209121.5|208971.5|1130
1614879300000|2021-03-04 17:35:00|209387.5|209237.5|209424.9|209274.9|209860.3|209710.3|209298.4|209148.4|1116
1614879600000|2021-03-04 17:40:00|209417.4|209267.4|209408.3|209258.3|209550.5|209400.5|209096.7|208946.7|1152
1614879900000|2021-03-04 17:45:00|209406.8|209256.8|209575.6|209425.6|209881.5|209731.5|209403.1|209253.1|1127
1614880200000|2021-03-04 17:50:00|209579.9|209429.9|210139|209989|210215|210065|209547.7|209397.7|1153
1614880500000|2021-03-04 17:55:00|210139.5|209989.5|210120.2|209970.2|210289.6|210139.6|210000.9|209850.9|1172
1614880800000|2021-03-04 18:00:00|210123.9|209973.9|209695.9|209545.9|210170.6|210020.6|209626|209476|1154
1614881100000|2021-03-04 18:05:00|209688|209538|210115.1|209965.1|210285.8|210135.8|209688|209538|1142
1614881400000|2021-03-04 18:10:00|210117.3|209967.3|210628|210478|210673.5|210523.5|210113.5|209963.5|1135
1614881700000|2021-03-04 18:15:00|210627.9|210477.9|210279.7|210129.7|210633.1|210483.1|210170.1|210074.9|1125
1614882000000|2021-03-04 18:20:00|210276.6|210126.6|210360.1|210210.1|210635.3|210485.3|210225.2|210075.2|1104
1614882300000|2021-03-04 18:25:00|210358.2|210208.2|210210.5|210060.5|210541.7|210391.7|210190.2|210040.2|1132
1614882600000|2021-03-04 18:30:00|210216.2|210066.2|210367.2|210217.2|210557.4|210407.4|210192.8|210042.8|1136
1614882900000|2021-03-04 18:35:00|210366.9|210216.9|210359.5|210209.5|210548.9|210398.9|210188|210038|1109
1614883200000|2021-03-04 18:40:00|210359.1|210209.1|210399.4|210249.4|210539.2|210418.5|210305.6|210155.6|1083
1614883500000|2021-03-04 18:45:00|210414.4|210264.4|210582.8|210432.8|210680.4|210530.4|210395.7|210245.7|982
1614883800000|2021-03-04 18:50:00|210581.8|210431.8|210854.8|210704.8|210943.8|210793.8|210578|210428|1065
1614884100000|2021-03-04 18:55:00|210851.3|210701.3|211133.1|210983.1|211270.9|211120.9|210821.1|210671.1|1110
1614884400000|2021-03-04 19:00:00|211132.2|210982.2|211207|211057|211341.7|211191.7|211074.3|210924.3|1139
1614884700000|2021-03-04 19:05:00|211205.8|211055.8|211080.8|210930.8|211243.9|211093.9|210991.2|210841.2|1101
1614885000000|2021-03-04 19:10:00|211083.8|210933.8|211122.4|210972.4|211187.9|211037.9|210842.8|210692.8|1063
1614885300000|2021-03-04 19:15:00|211122.5|210972.5|211103.7|210953.7|211351.4|211201.4|211031.6|210881.6|1125
1614885600000|2021-03-04 19:20:00|211105.4|210955.4|210911.9|210761.9|211174.9|211024.9|210840.3|210690.3|1068
1614885900000|2021-03-04 19:25:00|210912.4|210762.4|210819|210669|210913.9|210763.9|210678.8|210533.5|1065
1614886200000|2021-03-04 19:30:00|210819.8|210669.8|210899.5|210749.5|211024.6|210882.7|210758.4|210608.4|1054
1614886500000|2021-03-04 19:35:00|210899.4|210749.4|211459.8|211309.8|211493.2|211343.2|210856|210706|1010
1614886800000|2021-03-04 19:40:00|211461.3|211311.3|211165.5|211015.5|211508.8|211358.8|211081.7|210931.7|982
1614887100000|2021-03-04 19:45:00|211167.6|211017.6|211002.7|210852.7|211281.2|211131.2|210986.6|210836.6|1025
1614887400000|2021-03-04 19:50:00|211002|210852|210711.3|210561.3|211012.1|210862.1|210702|210552|1077
1614887700000|2021-03-04 19:55:00|210712.2|210562.2|211191.1|211041.1|211191.1|211041.1|210644.2|210494.2|1053
1614888000000|2021-03-04 20:00:00|211200.3|211050.3|211371|211221|211384.1|211234.1|211109.3|210959.3|1041
1614888300000|2021-03-04 20:05:00|211374.7|211224.7|211461.2|211311.2|211486.5|211336.5|211120|210970|1088
1614888600000|2021-03-04 20:10:00|211461.1|211311.1|211342.3|211192.3|211714.4|211564.4|211338.4|211188.4|1090
1614888900000|2021-03-04 20:15:00|211342.8|211192.8|211376.6|211226.6|211497.5|211347.5|211182.2|211032.2|1046
1614889200000|2021-03-04 20:20:00|211376.8|211226.8|211744.6|211594.6|211759.8|211609.8|211291.9|211141.9|1018
1614889500000|2021-03-04 20:25:00|211741.6|211591.6|211230.1|211080.1|211782.4|211632.4|211181.7|211031.7|1075
1614889800000|2021-03-04 20:30:00|211241|211091|211308.3|211158.3|211452.3|211302.3|211103.6|210953.6|1069
1614890100000|2021-03-04 20:35:00|211305|211155|211566.8|211416.8|211631.7|211481.7|211281.6|211131.6|1065
1614890400000|2021-03-04 20:40:00|211565.4|211415.4|211218.7|211068.7|211571.9|211421.9|211114.9|210964.9|1022
1614890700000|2021-03-04 20:45:00|211217|211067|211318.3|211168.3|211476.8|211326.8|211119.4|210969.4|1077
1614891000000|2021-03-04 20:50:00|211316.9|211166.9|211383.4|211233.4|211396.4|211246.4|211103|210953|1096
1614891300000|2021-03-04 20:55:00|211380.4|211230.4|211330.4|211180.4|211389.7|211239.7|211188|211038|1107
1614891600000|2021-03-04 21:00:00|211340.2|211190.2|211398.5|211248.5|211418.5|211268.5|211115.9|210965.9|894
1614891900000|2021-03-04 21:05:00|211398.4|211248.4|211468.6|211318.6|211562.2|211412.2|211359.8|211209.8|808
1614892200000|2021-03-04 21:10:00|211464.7|211314.7|211365.5|211215.5|211480.8|211330.8|211346.6|211196.6|769
1614892500000|2021-03-04 21:15:00|211364.5|211214.5|211364.4|211214.4|211414.4|211264.4|211246.3|211096.3|660
1614892800000|2021-03-04 21:20:00|211364.2|211214.2|211430|211280|211433.7|211283.7|211342.6|211192.6|609
1614893100000|2021-03-04 21:25:00|211433.5|211283.5|211413.7|211263.7|211469.3|211319.3|211364|211214|553
1614893400000|2021-03-04 21:30:00|211412.2|211262.2|211386.2|211236.2|211420.5|211270.5|211334.1|211184.1|592
1614893700000|2021-03-04 21:35:00|211380.5|211230.5|211361.4|211211.4|211414.9|211264.9|211354.6|211204.6|536
1614894000000|2021-03-04 21:40:00|211362.5|211212.5|211337.5|211187.5|211365.4|211215.4|211292.6|211142.6|547
1614894300000|2021-03-04 21:45:00|211334.8|211184.8|211387|211237|211412.6|211262.6|211326.5|211176.5|485
1614894600000|2021-03-04 21:50:00|211386.2|211236.2|211434.5|211284.5|211492.9|211342.9|211370.9|211220.9|502
1614894900000|2021-03-04 21:55:00|211431.1|211281.1|211322.9|211003.9|211526.8|211291.6|211298|210979|571
1614895200000|2021-03-04 22:00:00|211308.6|210989.6|211382.7|211063.7|211447.8|211128.8|211298.5|210979.5|62
1614895500000|2021-03-04 22:05:00|211511.3|211192.3|211324.4|211005.4|211605|211286|210937.1|210618.1|319
1614895800000|2021-03-04 22:10:00|211369.4|211050.4|211350.9|211031.9|211412.4|211093.4|211265.3|210946.3|289
1614896100000|2021-03-04 22:15:00|211351|211032|211311.7|210992.7|211421.4|211102.4|211304.3|210985.3|335
1614896400000|2021-03-04 22:20:00|211338.8|211019.8|211326.3|211007.3|211394.7|211075.7|211253.5|210934.5|220
1614896700000|2021-03-04 22:25:00|211301.3|210982.3|211343.5|211024.5|211410.6|211091.6|211246.5|210927.5|268
1614897000000|2021-03-04 22:30:00|211358.8|211039.8|211337.2|211018.2|211401.4|211082.4|211275.1|210956.1|422
1614897300000|2021-03-04 22:35:00|211342.5|211023.5|211368.8|211049.8|211393.3|211074.3|211240.6|210921.6|380
1614897600000|2021-03-04 22:40:00|211373.8|211054.8|211332.4|211013.4|211402.4|211083.4|211299.8|210980.8|256
1614897900000|2021-03-04 22:45:00|211318.3|210999.3|211234.9|210915.9|211410.2|211091.2|211195.4|210876.4|371
1614898200000|2021-03-04 22:50:00|211252.4|210933.4|211294.9|210975.9|211335.8|211016.8|211134.8|210815.8|361
1614898500000|2021-03-04 22:55:00|211298.5|210979.5|211236.5|210917.5|211395.1|211076.1|211175.6|210856.6|453
1614898800000|2021-03-04 23:00:00|211236.6|210917.6|211199.8|211049.8|211389.8|211239.8|211116.2|210917.6|737
1614899100000|2021-03-04 23:05:00|211205.2|211055.2|211388.4|211238.4|211500.2|211350.2|211186.7|211036.7|679
1614899400000|2021-03-04 23:10:00|211382.6|211232.6|211271.1|211121.1|211462.1|211312.1|211211.3|211061.3|715
1614899700000|2021-03-04 23:15:00|211271.8|211121.8|211344.8|211194.8|211345.2|211195.2|211216.5|211066.5|414
1614900000000|2021-03-04 23:20:00|211329.4|211179.4|211356.4|211206.4|211435.8|211285.8|211303.4|211153.4|606
1614900300000|2021-03-04 23:25:00|211352.2|211202.2|211323.6|211173.6|211431.7|211281.7|211311.5|211161.5|453
1614900600000|2021-03-04 23:30:00|211323.8|211173.8|211336.8|211186.8|211454.5|211304.5|211317.6|211167.6|636
1614900900000|2021-03-04 23:35:00|211336.7|211186.7|211357.9|211207.9|211415.9|211265.9|211335.8|211185.8|434
1614901200000|2021-03-04 23:40:00|211357.1|211207.1|211405.3|211255.3|211415.4|211265.4|211327.6|211177.6|351
1614901500000|2021-03-04 23:45:00|211404.9|211254.9|211479.9|211329.9|211554.3|211404.3|211404.9|211254.9|551
1614901800000|2021-03-04 23:50:00|211476.8|211326.8|211472.1|211322.1|211485.6|211335.6|211429.6|211279.6|519
1614902100000|2021-03-04 23:55:00|211463.7|211313.7|211424.2|211274.2|211498.5|211348.5|211384.3|211234.3|585
1614902400000|2021-03-05 00:00:00|211422.9|211272.9|211470.2|211320.2|211474.7|211324.7|211361.9|211211.9|687
1614902700000|2021-03-05 00:05:00|211464.7|211314.7|211555.3|211405.3|211591.2|211441.2|211414.6|211264.6|732
1614903000000|2021-03-05 00:10:00|211555.7|211405.7|211596.1|211446.1|211649.7|211499.7|211513.6|211363.6|677
1614903300000|2021-03-05 00:15:00|211597.4|211447.4|211552.6|211402.6|211618.8|211468.8|211533|211383|619
1614903600000|2021-03-05 00:20:00|211549.2|211399.2|211519.2|211369.2|211553.5|211403.5|211475.6|211325.6|658
1614903900000|2021-03-05 00:25:00|211518.4|211368.4|211510.2|211360.2|211546.7|211396.7|211498.7|211348.7|609
1614904200000|2021-03-05 00:30:00|211504.3|211354.3|211606|211456|211610.1|211460.1|211494.5|211344.5|709
1614904500000|2021-03-05 00:35:00|211606.4|211456.4|211593.6|211443.6|211666.5|211516.5|211571.7|211421.7|715
1614904800000|2021-03-05 00:40:00|211593.8|211443.8|211570.7|211420.7|211616.1|211466.1|211556.6|211406.6|600
1614905100000|2021-03-05 00:45:00|211568.8|211418.8|211572.8|211422.8|211623.8|211473.8|211543.4|211393.4|623
1614905400000|2021-03-05 00:50:00|211572.3|211422.3|211577.1|211427.1|211613.8|211463.8|211538.9|211388.9|668
1614905700000|2021-03-05 00:55:00|211574.4|211424.4|211607.1|211457.1|211632.5|211482.5|211574.4|211424.4|579
1614906000000|2021-03-05 01:00:00|211609.3|211459.3|211773.4|211623.4|211817.6|211667.6|211599.9|211449.9|731
1614906300000|2021-03-05 01:05:00|211769.3|211619.3|212015.4|211865.4|212121.8|211971.8|211745|211595|784
1614906600000|2021-03-05 01:10:00|212014.7|211864.7|212161.9|212011.9|212189.6|212039.6|212014.7|211864.7|760
1614906900000|2021-03-05 01:15:00|212162.5|212012.5|212163.4|212013.4|212188.4|212038.4|212057|211907|740
1614907200000|2021-03-05 01:20:00|212162.3|212012.3|212088.8|211938.8|212259.7|212109.7|212086.8|211936.8|731
1614907500000|2021-03-05 01:25:00|212102.6|211952.6|212044.6|211894.6|212174.5|212024.5|212022.9|211872.9|776
1614907800000|2021-03-05 01:30:00|212046.9|211896.9|212076.8|211926.8|212205|212055|212022.8|211872.8|905
1614908100000|2021-03-05 01:35:00|212077.6|211927.6|211988.4|211838.4|212106.2|211956.2|211977.8|211827.8|805
1614908400000|2021-03-05 01:40:00|211988.5|211838.5|211917.7|211767.7|212029|211879|211913.6|211763.6|852
1614908700000|2021-03-05 01:45:00|211917.2|211767.2|211772.1|211622.1|211939.6|211789.6|211770.5|211620.5|830
1614909000000|2021-03-05 01:50:00|211771.5|211621.5|211867.1|211717.1|211921.7|211771.7|211753.7|211603.7|719
1614909300000|2021-03-05 01:55:00|211864.8|211714.8|211972.6|211822.6|211980.5|211830.5|211863.5|211713.5|861
1614909600000|2021-03-05 02:00:00|211976.2|211826.2|212023.7|211873.7|212036.5|211886.5|211906.9|211756.9|773
1614909900000|2021-03-05 02:05:00|212029.8|211879.8|212206.2|212056.2|212225.3|212075.3|211984.9|211834.9|718
1614910200000|2021-03-05 02:10:00|212206.6|212056.6|212047.9|211897.9|212221.2|212071.2|212021.9|211871.9|770
1614910500000|2021-03-05 02:15:00|212046.6|211896.6|212057.6|211907.6|212130.4|211980.4|212022.6|211872.6|742
1614910800000|2021-03-05 02:20:00|212058.9|211908.9|211959.6|211809.6|212060.3|211910.3|211950.7|211800.7|705
1614911100000|2021-03-05 02:25:00|211960.7|211810.7|212015.8|211865.8|212039.1|211889.1|211905.4|211755.4|679
1614911400000|2021-03-05 02:30:00|212015.7|211865.7|211868|211718|212062.4|211912.4|211846.4|211696.4|762
1614911700000|2021-03-05 02:35:00|211866.9|211716.9|211866.2|211716.2|211951|211801|211831|211681|765
1614912000000|2021-03-05 02:40:00|211865.8|211715.8|211816.2|211666.2|211901.6|211751.6|211770.2|211620.2|794
1614912300000|2021-03-05 02:45:00|211815.4|211665.4|211656.7|211506.7|211815.4|211665.4|211645.3|211495.3|759
1614912600000|2021-03-05 02:50:00|211654.4|211504.4|211609.2|211459.2|211663|211513|211552.5|211402.5|694
1614912900000|2021-03-05 02:55:00|211608.9|211458.9|211526.1|211376.1|211612.2|211462.2|211511.6|211361.6|606
1614913200000|2021-03-05 03:00:00|211523.5|211373.5|211367.3|211217.3|211550.3|211400.3|211363.9|211217.3|695
1614913500000|2021-03-05 03:05:00|211364|211214|211464.6|211314.6|211511.4|211361.4|211337.7|211187.7|781
1614913800000|2021-03-05 03:10:00|211462.3|211312.3|211361.7|211211.7|211467.2|211317.2|211355|211205|748
1614914100000|2021-03-05 03:15:00|211361.8|211211.8|211471.2|211321.2|211479.3|211329.3|211354.8|211204.8|722
1614914400000|2021-03-05 03:20:00|211470.4|211320.4|211508.9|211358.9|211552.8|211402.8|211446|211296|710
1614914700000|2021-03-05 03:25:00|211510.4|211360.4|211514.1|211364.1|211560.1|211410.1|211468.3|211318.3|742
1614915000000|2021-03-05 03:30:00|211520.4|211370.4|211216.7|211066.7|211520.9|211370.9|211209.5|211059.5|784
1614915300000|2021-03-05 03:35:00|211214.9|211064.9|211230.4|211080.4|211259.7|211109.7|211213.4|211063.4|681
1614915600000|2021-03-05 03:40:00|211229.7|211079.7|211291.2|211141.2|211340.6|211190.6|211228.3|211078.3|774
1614915900000|2021-03-05 03:45:00|211291.1|211141.1|211241.5|211091.5|211308.9|211158.9|211193.3|211043.3|647
1614916200000|2021-03-05 03:50:00|211240.8|211090.8|211172.3|211022.3|211246.4|211096.4|211132|210982|704
1614916500000|2021-03-05 03:55:00|211171.2|211021.2|211162.9|211012.9|211212.9|211062.9|211130.7|210980.7|634
1614916800000|2021-03-05 04:00:00|211162.6|211012.6|211332.4|211182.4|211340.7|211190.7|211162.6|211012.6|657
1614917100000|2021-03-05 04:05:00|211326.8|211176.8|211273.9|211123.9|211346.3|211196.3|211232.3|211082.3|580
1614917400000|2021-03-05 04:10:00|211268|211118|211304.3|211154.3|211331.1|211181.1|211237.6|211087.6|516
1614917700000|2021-03-05 04:15:00|211303.6|211153.6|211349.7|211199.7|211406.1|211256.1|211298.9|211148.9|613
1614918000000|2021-03-05 04:20:00|211354.1|211204.1|211291.4|211141.4|211360.3|211210.3|211258.9|211108.9|553
1614918300000|2021-03-05 04:25:00|211294.3|211144.3|211286.6|211136.6|211294.6|211144.6|211216.6|211066.6|498
1614918600000|2021-03-05 04:30:00|211287.5|211137.5|211349.9|211199.9|211355.7|211205.7|211245.7|211095.7|608
1614918900000|2021-03-05 04:35:00|211354.2|211204.2|211328.2|211178.2|211354.2|211204.2|211272.9|211122.9|492
1614919200000|2021-03-05 04:40:00|211329|211179|211329.6|211179.6|211378.8|211228.8|211309|211159|523
1614919500000|2021-03-05 04:45:00|211324.9|211174.9|211287.7|211137.7|211335.3|211185.3|211246.9|211096.9|497
1614919800000|2021-03-05 04:50:00|211286.7|211136.7|211351.5|211201.5|211354.5|211204.5|211228.3|211078.3|584
1614920100000|2021-03-05 04:55:00|211352.1|211202.1|211402.1|211252.1|211426.5|211276.5|211348|211198|617
1614920400000|2021-03-05 05:00:00|211402.7|211252.7|211352.7|211202.7|211412.2|211262.2|211341.5|211191.5|625
1614920700000|2021-03-05 05:05:00|211352.2|211202.2|211391.1|211241.1|211473.2|211323.2|211347.3|211197.3|688
1614921000000|2021-03-05 05:10:00|211395.4|211245.4|211424.4|211274.4|211454.7|211304.7|211392.6|211242.6|663
1614921300000|2021-03-05 05:15:00|211424.9|211274.9|211407.3|211257.3|211439.9|211289.9|211363.6|211213.6|720
1614921600000|2021-03-05 05:20:00|211408.3|211258.3|211386.8|211236.8|211445.9|211295.9|211381.2|211231.2|615
1614921900000|2021-03-05 05:25:00|211387|211237|211401.1|211251.1|211438|211288|211339.6|211189.6|676
1614922200000|2021-03-05 05:30:00|211401.3|211251.3|211253.3|211103.3|211462.2|211312.2|211242.9|211092.9|758
1614922500000|2021-03-05 05:35:00|211252.9|211102.9|211149.8|210999.8|211308|211158|211136|210986|753
1614922800000|2021-03-05 05:40:00|211145.7|210995.7|211068.7|210918.7|211166.8|211016.8|211068.6|210918.6|737
1614923100000|2021-03-05 05:45:00|211064|210914|211040.2|210890.2|211088.3|210938.3|210990.6|210840.6|668
1614923400000|2021-03-05 05:50:00|211038.9|210888.9|211011|210861|211072.8|210922.8|211001.3|210851.3|728
1614923700000|2021-03-05 05:55:00|211006.4|210856.4|211039.8|210889.8|211075.6|210925.6|210999.3|210849.3|761
1614924000000|2021-03-05 06:00:00|211040|210890|211073.9|210923.9|211098|210948|211019.7|210869.7|783
1614924300000|2021-03-05 06:05:00|211077.6|210927.6|211038.2|210888.2|211117.4|210967.4|210980.3|210830.3|752
1614924600000|2021-03-05 06:10:00|211036.9|210886.9|211024.5|210874.5|211058.9|210908.9|210950.1|210800.1|732
1614924900000|2021-03-05 06:15:00|211024|210874|210985.2|210835.2|211030.9|210880.9|210948.5|210798.5|668
1614925200000|2021-03-05 06:20:00|210985.1|210835.1|211020.8|210870.8|211052.7|210902.7|210955.9|210805.9|609
1614925500000|2021-03-05 06:25:00|211020.4|210870.4|211022.6|210872.6|211024.5|210874.5|210941.9|210791.9|591
1614925800000|2021-03-05 06:30:00|211022.7|210872.7|211048|210898|211060.2|210910.2|211019.2|210869.2|543
1614926100000|2021-03-05 06:35:00|211048.6|210898.6|211116.4|210966.4|211146.9|210996.9|211040.9|210890.9|667
1614926400000|2021-03-05 06:40:00|211116|210966|211047|210897|211127.6|210977.6|211025.4|210875.4|560
1614926700000|2021-03-05 06:45:00|211047.6|210897.6|211159.4|211009.4|211169.2|211019.2|211037.4|210887.4|580
1614927000000|2021-03-05 06:50:00|211158.6|211008.6|211073.3|210923.3|211163.2|211013.2|211069|210919|634
1614927300000|2021-03-05 06:55:00|211074.8|210924.8|211047.5|210897.5|211131.7|210981.7|211031.4|210881.4|601
1614927600000|2021-03-05 07:00:00|211049.5|210899.5|211278.5|211128.5|211336|211186|211031.9|210881.9|833
1614927900000|2021-03-05 07:05:00|211279.2|211129.2|211200.5|211050.5|211435|211285|211176.2|211026.2|895
1614928200000|2021-03-05 07:10:00|211200.7|211050.7|211102.5|210952.5|211281.7|211131.7|211095.3|210945.3|828
1614928500000|2021-03-05 07:15:00|211112.7|210962.7|211188.1|211038.1|211326|211176|211112.7|210962.7|882
1614928800000|2021-03-05 07:20:00|211193.5|211043.5|211666.8|211516.8|211714.2|211564.2|211186.5|211036.5|900
1614929100000|2021-03-05 07:25:00|211666.3|211516.3|211600.4|211450.4|211714.4|211564.4|211557.4|211407.4|898
1614929400000|2021-03-05 07:30:00|211601.7|211451.7|211768.6|211618.6|211768.6|211618.6|211500.7|211350.7|958
1614929700000|2021-03-05 07:35:00|211766.8|211616.8|211683|211533|211821.5|211671.5|211665.3|211515.3|1019
1614930000000|2021-03-05 07:40:00|211681.8|211531.8|211671.8|211521.8|211759.7|211609.7|211664.5|211514.5|983
1614930300000|2021-03-05 07:45:00|211669.1|211519.1|211663.4|211513.4|211706.3|211556.3|211528.3|211378.3|902
1614930600000|2021-03-05 07:50:00|211667.1|211517.1|211574.5|211424.5|211689.3|211539.3|211565.5|211415.5|893
1614930900000|2021-03-05 07:55:00|211575.9|211425.9|211588|211438|211709.5|211559.5|211559.9|211409.9|871
1614931200000|2021-03-05 08:00:00|211582.8|211432.8|211654.1|211504.1|211680.9|211530.9|211400.8|211250.8|1038
1614931500000|2021-03-05 08:05:00|211653.1|211503.1|211967.6|211817.6|212078|211928|211653.1|211503.1|1049
1614931800000|2021-03-05 08:10:00|211966.6|211816.6|211918.6|211768.6|212011.1|211861.1|211736.7|211586.7|969
1614932100000|2021-03-05 08:15:00|211918.4|211768.4|212007.5|211857.5|212104.5|211954.5|211889.1|211739.1|1007
1614932400000|2021-03-05 08:20:00|212007.6|211857.6|212061.4|211911.4|212127.3|211977.3|211995.1|211845.1|995
1614932700000|2021-03-05 08:25:00|212061|211911|211905|211755|212244.7|212094.7|211892.2|211742.2|1056
1614933000000|2021-03-05 08:30:00|211879|211729|212040.8|211890.8|212085|211935|211860.8|211710.8|1052
1614933300000|2021-03-05 08:35:00|212037.6|211887.6|211913.3|211763.3|212209.7|212059.7|211894.9|211744.9|1014
1614933600000|2021-03-05 08:40:00|211914.2|211764.2|211764.7|211614.7|211963.7|211813.7|211764.7|211614.7|1035
1614933900000|2021-03-05 08:45:00|211768.4|211618.4|211917|211767|211953.4|211803.4|211716.8|211566.8|995
1614934200000|2021-03-05 08:50:00|211916.7|211766.7|211813|211663|211960.4|211810.4|211671.9|211521.9|1024
1614934500000|2021-03-05 08:55:00|211812|211662|211722.8|211572.8|211825.6|211675.6|211578.2|211428.2|989
1614934800000|2021-03-05 09:00:00|211722.1|211572.1|211614.9|211464.9|211839.7|211689.7|211592.6|211442.6|1050
1614935100000|2021-03-05 09:05:00|211610.2|211460.2|211647|211497|211697.8|211547.8|211560.9|211410.9|878
1614935400000|2021-03-05 09:10:00|211649.5|211499.5|211967.1|211817.1|212077.6|211927.6|211639.5|211489.5|994
1614935700000|2021-03-05 09:15:00|211967.8|211817.8|212102.3|211952.3|212111.1|211961.1|211965.7|211815.7|1020
1614936000000|2021-03-05 09:20:00|212102|211952|212065.4|211915.4|212117.7|211967.7|211988|211838|969
1614936300000|2021-03-05 09:25:00|212064.6|211914.6|212148.5|211998.5|212203.7|212053.7|212033.5|211883.5|996
1614936600000|2021-03-05 09:30:00|212145.6|211995.6|212214.7|212064.7|212261.8|212111.8|212136.1|211986.1|905
1614936900000|2021-03-05 09:35:00|212216.2|212066.2|212054.6|211904.6|212258.5|212108.5|212015.9|211865.9|951
1614937200000|2021-03-05 09:40:00|212054.9|211904.9|212331.2|212181.2|212361.8|212211.8|212054.9|211904.9|984
1614937500000|2021-03-05 09:45:00|212332.5|212182.5|212377.1|212227.1|212494.3|212344.3|212314.5|212164.5|928
1614937800000|2021-03-05 09:50:00|212375.7|212225.7|212328.8|212178.8|212402.8|212252.8|212270.6|212120.6|887
1614938100000|2021-03-05 09:55:00|212327.8|212177.8|212357.5|212207.5|212420.9|212270.9|212307.3|212157.3|867
1614938400000|2021-03-05 10:00:00|212357.2|212207.2|212300.9|212150.9|212431.7|212281.7|212297.4|212147.4|951
1614938700000|2021-03-05 10:05:00|212301.5|212151.5|212365.2|212215.2|212423.8|212273.8|212298.6|212148.6|902
1614939000000|2021-03-05 10:10:00|212363.9|212213.9|212292.6|212142.6|212412.2|212262.2|212281.8|212131.8|938
1614939300000|2021-03-05 10:15:00|212292.5|212142.5|212327.1|212177.1|212394.3|212244.3|212274.4|212124.4|852
1614939600000|2021-03-05 10:20:00|212336.4|212186.4|212318.6|212168.6|212382.2|212232.2|212298.1|212148.1|975
1614939900000|2021-03-05 10:25:00|212319|212169|212328.2|212178.2|212384.5|212234.5|212296.4|212146.4|985
1614940200000|2021-03-05 10:30:00|212327.4|212177.4|212550.3|212400.3|212638.6|212488.6|212327.4|212177.4|895
1614940500000|2021-03-05 10:35:00|212549.9|212399.9|212563.7|212413.7|212590.3|212440.3|212491.7|212341.7|852
1614940800000|2021-03-05 10:40:00|212564.7|212414.7|212417.7|212267.7|212605.4|212455.4|212400|212250|871
1614941100000|2021-03-05 10:45:00|212419.6|212269.6|212608.5|212458.5|212648.1|212498.1|212379|212229|834
1614941400000|2021-03-05 10:50:00|212608.4|212458.4|212640.5|212490.5|212725.5|212575.5|212539.1|212389.1|916
1614941700000|2021-03-05 10:55:00|212640.4|212490.4|212698.8|212548.8|212718.7|212568.7|212592.9|212442.9|914
1614942000000|2021-03-05 11:00:00|212699.3|212549.3|212533.8|212383.8|212730.1|212580.1|212503.9|212353.9|892
1614942300000|2021-03-05 11:05:00|212533.6|212383.6|212507.3|212357.3|212596.1|212446.1|212486.2|212336.2|884
1614942600000|2021-03-05 11:10:00|212507.6|212357.6|212584.7|212434.7|212610.3|212460.3|212449.2|212299.2|842
1614942900000|2021-03-05 11:15:00|212583.2|212433.2|212505.3|212355.3|212623.8|212521.3|212483.1|212333.1|913
1614943200000|2021-03-05 11:20:00|212506.5|212356.5|212374.1|212224.1|212533.8|212383.8|212365.6|212215.6|843
1614943500000|2021-03-05 11:25:00|212377.9|212227.9|212234.1|212084.1|212527.4|212377.4|212233.4|212083.4|896
1614943800000|2021-03-05 11:30:00|212232.9|212082.9|212002.7|211852.7|212305.7|212155.7|211925.1|211775.1|981
1614944100000|2021-03-05 11:35:00|212013.4|211863.4|211903.9|211753.9|212058.6|211908.6|211803.5|211653.5|1014
1614944400000|2021-03-05 11:40:00|211903.2|211753.2|212148.1|211998.1|212161.4|212011.4|211899.5|211749.5|978
1614944700000|2021-03-05 11:45:00|212148.9|211998.9|212073.3|211923.3|212207.9|212057.9|212026.8|211876.8|964
1614945000000|2021-03-05 11:50:00|212072.1|211922.1|212218.6|212068.6|212258.6|212108.6|212027|211877|916
1614945300000|2021-03-05 11:55:00|212220.3|212070.3|212289.3|212139.3|212295|212145|212154.4|212035.3|984
1614945600000|2021-03-05 12:00:00|212289.4|212139.4|212373.6|212223.6|212439.8|212289.8|212271|212121|924
1614945900000|2021-03-05 12:05:00|212370.7|212220.7|212237.5|212087.5|212382.5|212232.5|212202.3|212052.3|867
1614946200000|2021-03-05 12:10:00|212237.6|212087.6|212390.4|212240.4|212418|212268|212203.8|212053.8|897
1614946500000|2021-03-05 12:15:00|212396.9|212246.9|212373.5|212223.5|212605.2|212455.2|212373.5|212223.5|869
1614946800000|2021-03-05 12:20:00|212374.1|212224.1|212417.5|212267.5|212480.9|212330.9|212373.8|212223.8|900
1614947100000|2021-03-05 12:25:00|212414|212264|212241.1|212091.1|212414.2|212264.2|212227.8|212077.8|884
1614947400000|2021-03-05 12:30:00|212240|212090|212340.5|212190.5|212363.8|212213.8|212218.5|212068.5|928
1614947700000|2021-03-05 12:35:00|212342.8|212192.8|212311.7|212161.7|212376.7|212226.7|212263.4|212113.4|870
1614948000000|2021-03-05 12:40:00|212316.5|212166.5|212405|212255|212507.1|212357.1|212258.3|212119.7|876
1614948300000|2021-03-05 12:45:00|212408.7|212258.7|212597.7|212447.7|212690.1|212540.1|212341.1|212191.1|952
1614948600000|2021-03-05 12:50:00|212598|212448|212635.7|212485.7|212687.5|212537.5|212555|212405|988
1614948900000|2021-03-05 12:55:00|212634.5|212484.5|212460.6|212310.6|212650.8|212500.8|212401.9|212251.9|965
1614949200000|2021-03-05 13:00:00|212449.1|212299.1|212193.4|212043.4|212458.7|212325.9|212191.4|212041.4|1011
1614949500000|2021-03-05 13:05:00|212192.8|212042.8|212314.1|212164.1|212445.5|212295.5|212181|212039.4|1016
1614949800000|2021-03-05 13:10:00|212310.8|212160.8|212280.1|212130.1|212417.5|212267.5|212188|212038|975
1614950100000|2021-03-05 13:15:00|212280.3|212130.3|212380.9|212230.9|212391.2|212241.2|212171.3|212042.6|957
1614950400000|2021-03-05 13:20:00|212383.7|212233.7|212324.2|212174.2|212609.3|212459.3|212294.6|212144.6|913
1614950700000|2021-03-05 13:25:00|212321.5|212171.5|212553.9|212234.9|212599.3|212426.5|212250.5|212100.5|748
1614951000000|2021-03-05 13:30:00|212548.9|212229.9|213984.5|213834.5|214244.9|214094.9|212548.9|212229.9|843
1614951300000|2021-03-05 13:35:00|213990.9|213840.9|213897.9|213747.9|214274.9|214124.9|213756|213606|823
1614951600000|2021-03-05 13:40:00|213897.6|213747.6|213346.4|213196.4|214063.3|213913.3|213241.4|213091.4|825
1614951900000|2021-03-05 13:45:00|213338.8|213188.8|212639.2|212489.2|213338.8|213188.8|212531.9|212381.9|1054
1614952200000|2021-03-05 13:50:00|212639.3|212489.3|212824.7|212674.7|213061.8|212911.8|212637.7|212487.7|1116
1614952500000|2021-03-05 13:55:00|212833|212683|212842.8|212692.8|213022.6|212872.6|212729.4|212579.4|1068
1614952800000|2021-03-05 14:00:00|212842.9|212692.9|212369.7|212219.7|212858.1|212708.1|212271.8|212121.8|1074
1614953100000|2021-03-05 14:05:00|212373.5|212223.5|212171.8|212021.8|212502.7|212352.7|212102.6|211952.6|1098
1614953400000|2021-03-05 14:10:00|212177.5|212027.5|212091.7|211941.7|212314.6|212164.6|212003.6|211853.6|1097
1614953700000|2021-03-05 14:15:00|212094.9|211944.9|211711|211561|212094.9|211944.9|211623.2|211473.2|1134
1614954000000|2021-03-05 14:20:00|211713|211563|212193.1|212043.1|212220.6|212070.6|211596.3|211446.3|866
1614954300000|2021-03-05 14:25:00|212194.2|212044.2|211928.6|211778.6|212195.7|212045.7|211918|211768|809
1614954600000|2021-03-05 14:30:00|211927.3|211777.3|212404.2|212254.2|212418.3|212313.5|211841|211691|850
1614954900000|2021-03-05 14:35:00|212402.5|212252.5|212697.9|212547.9|212697.9|212547.9|212341.4|212191.4|848
1614955200000|2021-03-05 14:40:00|212735.2|212585.2|212494.5|212344.5|212739.5|212589.5|212425.7|212275.7|843
1614955500000|2021-03-05 14:45:00|212492.1|212342.1|212626.5|212476.5|212650.8|212500.8|212285.7|212135.7|989
1614955800000|2021-03-05 14:50:00|212628.2|212478.2|212670.2|212520.2|212751.8|212601.8|212529.9|212379.9|1183
1614956100000|2021-03-05 14:55:00|212663|212513|212497.2|212347.2|212835.5|212685.5|212497.2|212347.2|1162
1614956400000|2021-03-05 15:00:00|212494.8|212344.8|212412.8|212262.8|212619.8|212469.8|212319.2|212169.2|1166
1614956700000|2021-03-05 15:05:00|212417.8|212267.8|212292.6|212142.6|212560.4|212410.4|212188.6|212038.6|1173
1614957000000|2021-03-05 15:10:00|212309.9|212159.9|212819.5|212669.5|212834.8|212684.8|212179.1|212029.1|1171
1614957300000|2021-03-05 15:15:00|212808.6|212658.6|212780.8|212630.8|212850|212700|212535.4|212385.4|1172
1614957600000|2021-03-05 15:20:00|212776.1|212626.1|212825.8|212675.8|212982|212832|212704.5|212554.5|1176
1614957900000|2021-03-05 15:25:00|212822.4|212672.4|212753.2|212603.2|212828.2|212678.2|212349.7|212199.7|1164
1614958200000|2021-03-05 15:30:00|212754.9|212604.9|212798.1|212648.1|213092.4|212942.4|212733.6|212583.6|1165
1614958500000|2021-03-05 15:35:00|212801.5|212651.5|212718.6|212568.6|212814.1|212677.5|212415.5|212265.5|1185
1614958800000|2021-03-05 15:40:00|212727.1|212577.1|212692.9|212542.9|212917.9|212767.9|212536.7|212386.7|1176
1614959100000|2021-03-05 15:45:00|212704.8|212554.8|212420.7|212270.7|212775.8|212625.8|212410|212260|1167
1614959400000|2021-03-05 15:50:00|212435.7|212285.7|212490.7|212340.7|212583.8|212433.8|212343.2|212193.2|1157
1614959700000|2021-03-05 15:55:00|212490.8|212340.8|212943.7|212793.7|213017.9|212867.9|212476.9|212326.9|1173
1614960000000|2021-03-05 16:00:00|212880.5|212830.5|213010.2|212860.2|213128|212978|212778|212628|1174
1614960300000|2021-03-05 16:05:00|213006.7|212856.7|213107.7|212957.7|213183.1|213033.1|212899.6|212749.6|1133
1614960600000|2021-03-05 16:10:00|213108.2|212958.2|213162|213012|213190.1|213040.1|212804.9|212654.9|1127
1614960900000|2021-03-05 16:15:00|213160.1|213010.1|213049.6|212899.6|213305.8|213155.8|212992.2|212842.2|1132
1614961200000|2021-03-05 16:20:00|213049.5|212899.5|212932.3|212782.3|213076.2|212926.2|212788|212638|1124
1614961500000|2021-03-05 16:25:00|212931.2|212781.2|213022.6|212872.6|213198.9|213048.9|212888.9|212738.9|1125
1614961800000|2021-03-05 16:30:00|213019.7|212869.7|212995.5|212845.5|213053.1|212903.1|212783|212633|1135
1614962100000|2021-03-05 16:35:00|212997.8|212847.8|212653.4|212503.4|212999.1|212849.1|212587.9|212437.9|1106
1614962400000|2021-03-05 16:40:00|212675.7|212525.7|212694.8|212544.8|212859.8|212709.8|212527.6|212423.9|1111
1614962700000|2021-03-05 16:45:00|212697.3|212547.3|213109.3|212959.3|213158.6|213008.6|212653.3|212503.3|1121
1614963000000|2021-03-05 16:50:00|213112.1|212962.1|213288.3|213138.3|213320.6|213170.6|213028.3|212878.3|1139
1614963300000|2021-03-05 16:55:00|213283.2|213133.2|212886|212736|213294.7|213144.7|212860.6|212710.6|1140
1614963600000|2021-03-05 17:00:00|212896.3|212746.3|212657.2|212507.2|212998.5|212848.5|212595.2|212445.2|1124
1614963900000|2021-03-05 17:05:00|212654.9|212504.9|213546.3|213396.3|213581.3|213431.3|212649.7|212499.7|1109
1614964200000|2021-03-05 17:10:00|213544.2|213394.2|213313.4|213163.4|213575.9|213425.9|213291.8|213141.8|1140
1614964500000|2021-03-05 17:15:00|213312.3|213162.3|213286.4|213136.4|213379.9|213229.9|213050.3|212935.2|1117
1614964800000|2021-03-05 17:20:00|213288.1|213138.1|212917.6|212767.6|213406|213259|212825.5|212675.5|1057
1614965100000|2021-03-05 17:25:00|212913.8|212763.8|212889.1|212739.1|212924.8|212774.8|212714.8|212564.8|1096
1614965400000|2021-03-05 17:30:00|212891.6|212741.6|212845.2|212695.2|212913.2|212763.2|212608.6|212503.1|1050
1614965700000|2021-03-05 17:35:00|212845.4|212695.4|212868.5|212718.5|213124.1|212974.1|212797.7|212647.7|1080
1614966000000|2021-03-05 17:40:00|212855.9|212705.9|212702.9|212552.9|212943.4|212793.4|212700.9|212550.9|937
1614966300000|2021-03-05 17:45:00|212703.2|212553.2|212594.2|212444.2|212746|212612.7|212484.1|212334.1|1033
1614966600000|2021-03-05 17:50:00|212600.2|212450.2|212746.5|212596.5|212761.5|212650.1|212552.9|212424.4|1046
1614966900000|2021-03-05 17:55:00|212744.8|212594.8|212803.7|212653.7|212916|212766|212655.1|212505.1|1043
1614967200000|2021-03-05 18:00:00|212803.8|212653.8|212934.7|212784.7|212971|212860.7|212625.5|212475.5|1085
1614967500000|2021-03-05 18:05:00|212932.2|212782.2|212868.8|212718.8|212964.2|212814.2|212759.7|212609.7|1035
1614967800000|2021-03-05 18:10:00|212880.7|212730.7|212966.1|212816.1|213062.2|212912.2|212844.1|212694.1|1016
1614968100000|2021-03-05 18:15:00|212932|212782|212701.9|212551.9|212964.4|212814.4|212673.3|212523.3|979
1614968400000|2021-03-05 18:20:00|212701.3|212551.3|212860.2|212710.2|212944.1|212794.1|212701.3|212551.3|1043
1614968700000|2021-03-05 18:25:00|212860.9|212710.9|212961.8|212811.8|213025.3|212875.3|212713.3|212563.3|1039
1614969000000|2021-03-05 18:30:00|212964.3|212814.3|213011.9|212861.9|213129.2|212979.2|212893.9|212765|1051
1614969300000|2021-03-05 18:35:00|213013.5|212863.5|212940.3|212790.3|213168.1|213018.1|212933|212783|949
1614969600000|2021-03-05 18:40:00|212929.7|212779.7|213197.4|213047.4|213247|213097|212761.9|212611.9|921
1614969900000|2021-03-05 18:45:00|213196|213046|213137.5|212987.5|213220.6|213070.6|212995.5|212845.5|980
1614970200000|2021-03-05 18:50:00|213137.3|212987.3|213461.4|213311.4|213508.2|213369.1|213078.1|212928.1|1002
1614970500000|2021-03-05 18:55:00|213457.7|213307.7|213281.2|213131.2|213466.3|213316.3|213281.2|213131.2|917
1614970800000|2021-03-05 19:00:00|213266.2|213116.2|213415.3|213265.3|213457.2|213307.2|213209.5|213059.5|994
1614971100000|2021-03-05 19:05:00|213412.6|213262.6|213416.1|213266.1|213651.1|213501.1|213412.6|213262.6|1023
1614971400000|2021-03-05 19:10:00|213413.5|213263.5|213238.3|213088.3|213455|213305|213233.4|213083.4|1010
1614971700000|2021-03-05 19:15:00|213238.5|213088.5|213544|213394|213583.6|213479.1|213154|213004|988
1614972000000|2021-03-05 19:20:00|213545|213395|213439.6|213289.6|213653.4|213503.4|213399.9|213280.5|975
1614972300000|2021-03-05 19:25:00|213423.6|213273.6|213400.1|213250.1|213465.3|213315.3|213374.6|213224.6|997
1614972600000|2021-03-05 19:30:00|213404.2|213254.2|213243.4|213093.4|213404.2|213254.2|213166|213040.3|953
1614972900000|2021-03-05 19:35:00|213242.7|213092.7|213293.6|213143.6|213314.9|213164.9|213200.8|213050.8|914
1614973200000|2021-03-05 19:40:00|213299.7|213149.7|213331.8|213181.8|213343.4|213193.4|213174.7|213047.9|977
1614973500000|2021-03-05 19:45:00|213332.1|213182.1|213205.3|213055.3|213458.5|213308.5|213197.7|213047.7|941
1614973800000|2021-03-05 19:50:00|213204.4|213054.4|213003.8|212853.8|213285.3|213135.3|212999.7|212849.7|969
1614974100000|2021-03-05 19:55:00|213000.3|212850.3|212840.6|212690.6|213019.2|212869.2|212747.2|212597.2|971
1614974400000|2021-03-05 20:00:00|212852|212702|212795.2|212645.2|212888.4|212738.4|212675.8|212525.8|963
1614974700000|2021-03-05 20:05:00|212794|212644|213000.7|212850.7|213020.7|212870.7|212748.4|212598.4|857
1614975000000|2021-03-05 20:10:00|213000|212850|213062.7|212912.7|213101.7|212951.7|212917.7|212767.7|940
1614975300000|2021-03-05 20:15:00|213061.2|212911.2|213113|212963|213207.3|213057.3|213016.4|212866.4|943
1614975600000|2021-03-05 20:20:00|213115.8|212965.8|213054.9|212904.9|213166.8|213016.8|213005.7|212855.7|1007
1614975900000|2021-03-05 20:25:00|213053.5|212903.5|213091.9|212941.9|213234.1|213084.1|213020.3|212901.5|909
1614976200000|2021-03-05 20:30:00|213092.1|212942.1|213108.4|212958.4|213190.4|213040.4|213026.1|212876.1|950
1614976500000|2021-03-05 20:35:00|213108.2|212958.2|213110.4|212960.4|213128.7|213018.1|212994.2|212844.2|903
1614976800000|2021-03-05 20:40:00|213108.3|212958.3|213142.4|212992.4|213206.9|213056.9|213085.8|212935.8|935
1614977100000|2021-03-05 20:45:00|213142.5|212992.5|212996.8|212846.8|213222.7|213072.7|212989.7|212839.7|881
1614977400000|2021-03-05 20:50:00|212980.4|212830.4|212906.2|212756.2|213005.1|212855.1|212880.8|212730.8|985
1614977700000|2021-03-05 20:55:00|212907|212757|212990.9|212840.9|213147.8|212997.8|212877.7|212727.7|1036
1614978000000|2021-03-05 21:00:00|212995.2|212845.2|213132.4|212982.4|213158|213008|212984|212834|853
1614978300000|2021-03-05 21:05:00|213130.8|212980.8|212894.8|212744.8|213145.2|212995.2|212887.3|212737.3|767
1614978600000|2021-03-05 21:10:00|212898.5|212748.5|212931.5|212781.5|212960.3|212810.3|212880.3|212730.3|697
1614978900000|2021-03-05 21:15:00|212954.8|212804.8|212957.6|212807.6|213000.2|212850.2|212930.4|212780.4|569
1614979200000|2021-03-05 21:20:00|212960.2|212810.2|212918.7|212768.7|212987.6|212837.6|212905.2|212755.2|494
1614979500000|2021-03-05 21:25:00|212918.6|212768.6|213154.3|213004.3|213195.1|213045.1|212844.3|212694.3|562
1614979800000|2021-03-05 21:30:00|213162.6|213012.6|212922.1|212772.1|213166.7|213016.7|212913.4|212763.4|668
1614980100000|2021-03-05 21:35:00|212925.1|212775.1|212939.2|212789.2|212964.6|212814.6|212908|212758|569
1614980400000|2021-03-05 21:40:00|212939.8|212789.8|213090.7|212940.7|213192.1|213042.1|212872|212722|656
1614980700000|2021-03-05 21:45:00|213090.3|212940.3|213153.8|213003.8|213214.4|213018.1|213027|212862.7|531
1614981000000|2021-03-05 21:50:00|213142.7|212992.7|213253.5|213103.5|213367.6|213159.8|213142.7|212886|663
1614981300000|2021-03-05 21:55:00|213252.8|213102.8|213214.9|213064.9|213361.3|213141.6|213164.1|212860.4|391
1615150800000|2021-03-07 21:00:00|212916|212552|212916|212552|212916|212552|212881.5|212517.5|3
1615151100000|2021-03-07 21:05:00|212881.5|212517.5|212881.5|212517.5|212916|212552|212881.5|212517.5|9
1615151400000|2021-03-07 21:10:00|212916|212552|212881.5|212517.5|212916|212552|212881.5|212517.5|8
1615151700000|2021-03-07 21:15:00|212916|212552|212881.5|212517.5|212916|212552|212860.8|212496.8|19
1615152000000|2021-03-07 21:20:00|212916|212552|212916|212552|212916|212552|212881.5|212517.5|5
1615152300000|2021-03-07 21:25:00|212881.5|212517.5|212916|212552|212916|212552|212881.5|212517.5|16
1615152600000|2021-03-07 21:30:00|212881.5|212517.5|212916|212552|212916|212552|212881.5|212517.5|8
1615152900000|2021-03-07 21:35:00|212881.5|212517.5|212881.5|212517.5|212916|212552|212881.5|212517.5|9
1615153500000|2021-03-07 21:45:00|212916|212552|212916|212552|212916|212552|212881.5|212517.5|9
1615153800000|2021-03-07 21:50:00|212882|212518|212881.5|212517.5|212916|212552|212881.5|212517.5|3
1615154100000|2021-03-07 21:55:00|212916|212552|212891.4|212527.4|212916.2|212552.2|212881.5|212517.5|11
1615154400000|2021-03-07 22:00:00|212912|212548|212907.5|212543.5|212916.3|212552.3|212882|212518|33
1615154700000|2021-03-07 22:05:00|212909.7|212545.7|212907.5|212543.5|213082.4|212718.4|212877.8|212513.8|46
1615155000000|2021-03-07 22:10:00|212906.8|212542.8|213129|212765|213249.2|212885.2|212882.5|212518.5|95
1615155300000|2021-03-07 22:15:00|213108.5|212744.5|213209.1|212845.1|213234.5|212870.5|213079.7|212715.7|97
1615155600000|2021-03-07 22:20:00|213210.9|212846.9|213145.7|212826.7|213225.7|212877.1|213053|212724.4|149
1615155900000|2021-03-07 22:25:00|213113|212794|213129.6|212810.6|213246.6|212927.6|213072.1|212753.1|166
1615156200000|2021-03-07 22:30:00|213168.3|212849.3|213082|212763|213168.3|212849.3|213040.4|212727.4|801
1615156500000|2021-03-07 22:35:00|213082.7|212763.7|213048|212729|213218.7|212899.7|212986.4|212667.4|975
1615156800000|2021-03-07 22:40:00|213099.1|212780.1|213091.7|212772.7|213197.8|212878.8|213020.3|212701.3|622
1615157100000|2021-03-07 22:45:00|213092|212773|213101|212782|213181.4|212862.4|213016.6|212697.6|492
1615157400000|2021-03-07 22:50:00|213102.5|212783.5|213151.7|212832.7|213162.3|212843.3|213034.3|212715.3|1073
1615157700000|2021-03-07 22:55:00|213129.2|212810.2|213075.1|212756.1|213170.2|212858.8|213035.9|212716.9|1134
1615158000000|2021-03-07 23:00:00|213009|212690|212900.8|212581.8|213092.9|212773.9|212767|212448|921
1615158300000|2021-03-07 23:05:00|212925.9|212606.9|212628.5|212478.5|213026.3|212707.3|212564.3|212354.6|714
1615158600000|2021-03-07 23:10:00|212627.9|212477.9|212693.8|212543.8|212733|212557.9|212595|212400.1|729
1615158900000|2021-03-07 23:15:00|212694.6|212544.6|212642.2|212492.2|212752.9|212567.7|212619.4|212422.5|718
1615159200000|2021-03-07 23:20:00|212639.3|212489.3|212525.6|212375.6|212650.8|212500.8|212395.7|212245.7|730
1615159500000|2021-03-07 23:25:00|212523.3|212373.3|212449.4|212299.4|212540|212373.3|212411.2|212215.7|490
1615159800000|2021-03-07 23:30:00|212448.8|212298.8|212611.4|212461.4|212622.7|212472.7|212355.9|212205.9|720
1615160100000|2021-03-07 23:35:00|212617.7|212467.7|212613.5|212463.5|212681.2|212531.2|212539|212389|532
1615160400000|2021-03-07 23:40:00|212614.5|212464.5|212568.2|212418.2|212668.3|212518.3|212553.2|212403.2|591
1615160700000|2021-03-07 23:45:00|212562.6|212412.6|212779.3|212629.3|212785.2|212635.2|212511.3|212361.3|655
1615161000000|2021-03-07 23:50:00|212777.1|212627.1|212737.6|212587.6|212846.4|212696.4|212704.6|212554.6|554
1615161300000|2021-03-07 23:55:00|212736.9|212586.9|212644|212494|212739.4|212589.4|212626|212476|619
1615161600000|2021-03-08 00:00:00|212644.5|212494.5|212695|212545|212710.6|212560.6|212624.2|212474.2|782
1615161900000|2021-03-08 00:05:00|212696.6|212546.6|212728.3|212578.3|212762.8|212612.8|212642.4|212492.4|685
1615162200000|2021-03-08 00:10:00|212731.2|212581.2|212800.4|212650.4|212867.6|212717.6|212706.3|212556.3|695
1615162500000|2021-03-08 00:15:00|212801.3|212651.3|212860|212710|212913.1|212763.1|212759.6|212609.6|763
1615162800000|2021-03-08 00:20:00|212856.9|212706.9|212647|212497|212858.1|212708.1|212608.2|212458.2|788
1615163100000|2021-03-08 00:25:00|212642.7|212492.7|212671|212521|212692.9|212542.9|212549.4|212399.4|642
1615163400000|2021-03-08 00:30:00|212670.7|212520.7|212600.6|212450.6|212738|212588|212598.5|212448.5|758
1615163700000|2021-03-08 00:35:00|212600.3|212450.3|212561.4|212411.4|212638|212488|212543.7|212393.7|678
1615164000000|2021-03-08 00:40:00|212561|212411|212418.7|212268.7|212561|212411|212417.4|212267.4|713
1615164300000|2021-03-08 00:45:00|212418.1|212268.1|212370|212220|212418.1|212268.1|212311.6|212161.6|666
1615164600000|2021-03-08 00:50:00|212375.9|212225.9|212385.5|212235.5|212469.2|212319.2|212322.7|212172.7|800
1615164900000|2021-03-08 00:55:00|212385.6|212235.6|212422|212272|212426.3|212276.3|212359|212209|679
1615165200000|2021-03-08 01:00:00|212429.6|212279.6|212347.1|212197.1|212462.3|212312.3|212285.3|212135.3|878
1615165500000|2021-03-08 01:05:00|212347.2|212197.2|212308.3|212158.3|212356.7|212206.7|212274.7|212124.7|648
1615165800000|2021-03-08 01:10:00|212309.3|212159.3|212285.7|212135.7|212339.6|212189.6|212215|212065|888
1615166100000|2021-03-08 01:15:00|212286.1|212136.1|212448.5|212298.5|212505.5|212355.5|212282.5|212132.5|914
1615166400000|2021-03-08 01:20:00|212447.7|212297.7|212500.1|212350.1|212553.1|212403.1|212405.1|212255.1|884
1615166700000|2021-03-08 01:25:00|212501.8|212351.8|212536.9|212386.9|212579.1|212429.1|212475.6|212325.6|820
1615167000000|2021-03-08 01:30:00|212533.1|212383.1|212431.7|212281.7|212557.6|212407.6|212356.5|212206.5|919
1615167300000|2021-03-08 01:35:00|212431.9|212281.9|212471.1|212321.1|212479.9|212329.9|212383.8|212233.8|785
1615167600000|2021-03-08 01:40:00|212469.9|212319.9|212472.3|212322.3|212512|212362|212375.3|212225.3|897
1615167900000|2021-03-08 01:45:00|212474.1|212324.1|212337.5|212187.5|212474.1|212324.1|212302.5|212152.5|920
1615168200000|2021-03-08 01:50:00|212337.4|212187.4|212346.1|212196.1|212366.8|212216.8|212294.9|212144.9|859
1615168500000|2021-03-08 01:55:00|212346.6|212196.6|212450.5|212300.5|212470|212320|212295|212145|822
1615168800000|2021-03-08 02:00:00|212448.3|212298.3|212352.8|212202.8|212455.7|212305.7|212352.8|212202.8|662
1615169100000|2021-03-08 02:05:00|212354.7|212204.7|212304.7|212154.7|212372.7|212222.7|212294.9|212144.9|636
1615169400000|2021-03-08 02:10:00|212305.6|212155.6|212422.9|212272.9|212469.4|212319.4|212296.4|212146.4|695
1615169700000|2021-03-08 02:15:00|212415.7|212265.7|212571.9|212421.9|212617.2|212467.2|212410.2|212260.2|704
1615170000000|2021-03-08 02:20:00|212570.8|212420.8|212734.3|212584.3|212748.9|212598.9|212555.1|212405.1|754
1615170300000|2021-03-08 02:25:00|212733.5|212583.5|212827|212677|212861|212711|212680.9|212530.9|780
1615170600000|2021-03-08 02:30:00|212832.5|212682.5|212800.7|212650.7|212909.7|212759.7|212788.6|212638.6|757
1615170900000|2021-03-08 02:35:00|212800.8|212650.8|212839.5|212689.5|212948.6|212798.6|212800.8|212650.8|837
1615171200000|2021-03-08 02:40:00|212841.6|212691.6|212980.3|212830.3|212983|212833|212840.3|212690.3|763
1615171500000|2021-03-08 02:45:00|213019.4|212869.4|213064.3|212914.3|213172.9|213022.9|213019.4|212869.4|945
1615171800000|2021-03-08 02:50:00|213066|212916|213016.9|212866.9|213112.8|212962.8|212948.1|212798.1|856
1615172100000|2021-03-08 02:55:00|213016|212866|212937.7|212787.7|213049.6|212899.6|212919.2|212769.2|790
1615172400000|2021-03-08 03:00:00|212938.7|212788.7|212976|212826|213117.8|212967.8|212914.7|212764.7|777
1615172700000|2021-03-08 03:05:00|212958.8|212808.8|213022.5|212872.5|213031.2|212881.2|212903.7|212753.7|623
1615173000000|2021-03-08 03:10:00|213021.7|212871.7|213045.1|212895.1|213058.1|212908.1|212972.8|212822.8|709
1615173300000|2021-03-08 03:15:00|213047.4|212897.4|213016.8|212866.8|213100.7|212950.7|212970.7|212820.7|798
1615173600000|2021-03-08 03:20:00|213021.5|212871.5|213071|212921|213145.4|212995.4|213015.6|212865.6|651
1615173900000|2021-03-08 03:25:00|213071.4|212921.4|213108.2|212958.2|213110.3|212960.3|213013.9|212863.9|641
1615174200000|2021-03-08 03:30:00|213109.2|212959.2|213214.2|213064.2|213266.3|213116.3|213100.7|212950.7|781
1615174500000|2021-03-08 03:35:00|213212.9|213062.9|213166.8|213016.8|213274.8|213124.8|213166.1|213016.1|743
1615174800000|2021-03-08 03:40:00|213165.1|213015.1|213341.6|213191.6|213341.6|213191.6|213122.3|212972.3|774
1615175100000|2021-03-08 03:45:00|213349.7|213199.7|213247.1|213097.1|213367|213217|213213|213063|754
1615175400000|2021-03-08 03:50:00|213262.2|213112.2|213205.8|213055.8|213274.9|213124.9|213157.1|213007.1|663
1615175700000|2021-03-08 03:55:00|213212.1|213062.1|213240.9|213090.9|213267|213117|213147|212997|692
1615176000000|2021-03-08 04:00:00|213253.1|213103.1|213377.6|213227.6|213388.3|213238.3|213165.5|213015.5|681
1615176300000|2021-03-08 04:05:00|213378|213228|213293.1|213143.1|213384|213234|213287.7|213137.7|578
1615176600000|2021-03-08 04:10:00|213294.4|213144.4|213325.5|213175.5|213372.4|213222.4|213292.8|213142.8|637
1615176900000|2021-03-08 04:15:00|213325.6|213175.6|213319.4|213169.4|213336.3|213186.3|213284.9|213134.9|657
1615177200000|2021-03-08 04:20:00|213317|213167|213237.3|213087.3|213335.1|213185.1|213229.8|213079.8|577
1615177500000|2021-03-08 04:25:00|213239.3|213089.3|213208.5|213058.5|213262.5|213112.5|213169.4|213019.4|688
1615177800000|2021-03-08 04:30:00|213213|213063|213245.4|213095.4|213298|213148|213213|213063|568
1615178100000|2021-03-08 04:35:00|213245.1|213095.1|213258.3|213108.3|213296.6|213146.6|213243.3|213093.3|610
1615178400000|2021-03-08 04:40:00|213259.1|213109.1|213383.9|213233.9|213389.9|213239.9|213256.4|213106.4|652
1615178700000|2021-03-08 04:45:00|213382.3|213232.3|213370.4|213220.4|213454.7|213304.7|213345|213195|608
1615179000000|2021-03-08 04:50:00|213372.1|213222.1|213359.8|213209.8|213388.8|213238.8|213319.9|213169.9|573
1615179300000|2021-03-08 04:55:00|213361.7|213211.7|213206.7|213056.7|213373.7|213223.7|213195.4|213045.4|709
1615179600000|2021-03-08 05:00:00|213207.5|213057.5|213049.9|212899.9|213225|213075|213049.9|212899.9|851
1615179900000|2021-03-08 05:05:00|213055.4|212905.4|213210.6|213060.6|213240.2|213090.2|213055.4|212905.4|736
1615180200000|2021-03-08 05:10:00|213212.5|213062.5|213250.7|213100.7|213273.7|213123.7|213203.7|213053.7|655
1615180500000|2021-03-08 05:15:00|213249.7|213099.7|213250.9|213100.9|213270.8|213120.8|213155.1|213005.1|603
1615180800000|2021-03-08 05:20:00|213250.3|213100.3|213272.8|213122.8|213299.8|213149.8|213214.6|213064.6|662
1615181100000|2021-03-08 05:25:00|213273.9|213123.9|213253.6|213103.6|213344.7|213194.7|213221.5|213071.5|648
1615181400000|2021-03-08 05:30:00|213255.6|213105.6|213261.1|213111.1|213358.9|213208.9|213251.6|213101.6|717
1615181700000|2021-03-08 05:35:00|213266.3|213116.3|213193.9|213043.9|213301.8|213151.8|213154.2|213004.2|715
1615182000000|2021-03-08 05:40:00|213203.1|213053.1|213219.8|213069.8|213248.9|213098.9|213162.3|213012.3|736
1615182300000|2021-03-08 05:45:00|213219.7|213069.7|213173|213023|213257.1|213107.1|213169.2|213019.2|669
1615182600000|2021-03-08 05:50:00|213174|213024|213175.8|213025.8|213204|213054|213114.9|212964.9|724
1615182900000|2021-03-08 05:55:00|213175.9|213025.9|213133.3|212983.3|213199.6|213049.6|213107.8|212957.8|714
1615183200000|2021-03-08 06:00:00|213150.3|213000.3|213036.7|212886.7|213155.8|213005.8|213032.7|212882.7|761
1615183500000|2021-03-08 06:05:00|213035.2|212885.2|212995.4|212845.4|213045.7|212895.7|212910.5|212760.5|733
1615183800000|2021-03-08 06:10:00|212995.8|212845.8|213062.3|212912.3|213102.2|212952.2|212991.4|212841.4|708
1615184100000|2021-03-08 06:15:00|213063.9|212913.9|213087.1|212937.1|213100.3|212950.3|213017.1|212867.1|718
1615184400000|2021-03-08 06:20:00|213090.7|212940.7|213083.4|212933.4|213121.1|212971.1|213064.1|212914.1|630
1615184700000|2021-03-08 06:25:00|213083|212933|213102.5|212952.5|213187.9|213037.9|213080.8|212930.8|646
1615185000000|2021-03-08 06:30:00|213107.6|212957.6|213190.1|213040.1|213246.4|213096.4|213102|212952|764
1615185300000|2021-03-08 06:35:00|213190.8|213040.8|213290.9|213140.9|213329.1|213179.1|213189.5|213039.5|741
1615185600000|2021-03-08 06:40:00|213290.6|213140.6|213307.1|213157.1|213339.1|213189.1|213219.6|213069.6|787
1615185900000|2021-03-08 06:45:00|213308.8|213158.8|213275.3|213125.3|213351.7|213201.7|213267.9|213117.9|856
1615186200000|2021-03-08 06:50:00|213274.1|213124.1|213415.1|213265.1|213415.2|213265.2|213228.9|213078.9|724
1615186500000|2021-03-08 06:55:00|213415.2|213265.2|213698.8|213548.8|213740.2|213590.2|213413|213263|780
1615186800000|2021-03-08 07:00:00|213696.4|213546.4|213558.4|213408.4|213707.5|213557.5|213463.8|213313.8|837
1615187100000|2021-03-08 07:05:00|213558.5|213408.5|213883.6|213733.6|213886.8|213736.8|213558.5|213408.5|903
1615187400000|2021-03-08 07:10:00|213886.2|213736.2|214024|213874|214080.1|213930.1|213875|213725|874
1615187700000|2021-03-08 07:15:00|214021.5|213871.5|214121|213971|214136.7|213986.7|213963.9|213813.9|881
1615188000000|2021-03-08 07:20:00|214118.2|213968.2|214376.9|214226.9|214380.8|214230.8|214058.3|213908.3|948
1615188300000|2021-03-08 07:25:00|214373.4|214223.4|214541.6|214391.6|214618.3|214468.3|214325.2|214175.2|958
1615188600000|2021-03-08 07:30:00|214538.1|214388.1|214664.6|214514.6|214741.4|214591.4|214453.7|214303.7|959
1615188900000|2021-03-08 07:35:00|214659.2|214509.2|214646.8|214496.8|214669.5|214519.5|214540.4|214390.4|893
1615189200000|2021-03-08 07:40:00|214647.3|214497.3|214666.6|214516.6|214711.8|214561.8|214598.1|214448.1|865
1615189500000|2021-03-08 07:45:00|214661.8|214511.8|214835.6|214685.6|214837.8|214687.8|214645.3|214495.3|851
1615189800000|2021-03-08 07:50:00|214835.7|214685.7|214957.1|214807.1|215025.5|214875.5|214782.3|214632.3|862
1615190100000|2021-03-08 07:55:00|214952.2|214802.2|214911.3|214761.3|215213.7|215063.7|214882.9|214732.9|989
1615190400000|2021-03-08 08:00:00|214915.2|214765.2|214994.8|214844.8|214999.1|214849.1|214781.4|214631.4|1065
1615190700000|2021-03-08 08:05:00|214989.7|214839.7|215005.1|214855.1|215041.3|214891.3|214761|214611|1060
1615191000000|2021-03-08 08:10:00|215003.6|214853.6|215099.2|214949.2|215126.5|214976.5|214929.5|214779.5|997
1615191300000|2021-03-08 08:15:00|215112.6|214962.6|215052.3|214902.3|215157.6|215007.6|214896.9|214746.9|957
1615191600000|2021-03-08 08:20:00|215051.3|214901.3|215029.9|214879.9|215119|214969|214929.4|214779.4|1011
1615191900000|2021-03-08 08:25:00|215029.2|214879.2|215002.5|214852.5|215081.2|214931.2|214927|214777|1004
1615192200000|2021-03-08 08:30:00|215001.9|214851.9|215136.7|214986.7|215269.1|215119.1|214997.6|214847.6|984
1615192500000|2021-03-08 08:35:00|215137.6|214987.6|215094.8|214944.8|215278.7|215175.5|215044|214894|955
1615192800000|2021-03-08 08:40:00|215094.9|214944.9|215333|215183|215373.6|215223.6|215083.6|214933.6|924
1615193100000|2021-03-08 08:45:00|215317|215167|215125.6|214975.6|215349.3|215199.3|215104.7|214954.7|973
1615193400000|2021-03-08 08:50:00|215125|214975|214770|214620|215126.4|214993.5|214764.2|214614.2|997
1615193700000|2021-03-08 08:55:00|214769.9|214619.9|215067.4|214917.4|215089.1|214939.1|214716.2|214566.2|976
1615194000000|2021-03-08 09:00:00|215062.9|214912.9|215343.8|215193.8|215345.4|215195.4|215058.6|214908.6|960
1615194300000|2021-03-08 09:05:00|215325.2|215175.2|215406.1|215256.1|215519|215369|215297.1|215147.1|919
1615194600000|2021-03-08 09:10:00|215400.8|215250.8|215774|215624|215783.7|215633.7|215338.9|215188.9|938
1615194900000|2021-03-08 09:15:00|215774.3|215624.3|215834.9|215684.9|215868.4|215718.4|215732.7|215582.7|957
1615195200000|2021-03-08 09:20:00|215835.6|215685.6|215992.4|215842.4|216059.1|215909.1|215823|215673|941
1615195500000|2021-03-08 09:25:00|215992.7|215842.7|216032.2|215882.2|216437|216287|215969.5|215819.5|963
1615195800000|2021-03-08 09:30:00|216028.4|215878.4|216216.8|216066.8|216389.9|216239.9|215989.9|215839.9|1007
1615196100000|2021-03-08 09:35:00|216216.5|216066.5|216254.7|216104.7|216355.6|216205.6|216211.8|216061.8|1008
1615196400000|2021-03-08 09:40:00|216256.7|216106.7|215961.2|215811.2|216288.1|216138.1|215954.6|215804.6|1045
1615196700000|2021-03-08 09:45:00|215962.1|215812.1|215956.2|215806.2|216037.6|215887.6|215901.8|215751.8|1047
1615197000000|2021-03-08 09:50:00|215953.2|215803.2|215912.1|215762.1|216107|215957|215904.2|215754.2|906
1615197300000|2021-03-08 09:55:00|215911.7|215761.7|215809.1|215659.1|215988.3|215838.3|215786.4|215636.4|973
1615197600000|2021-03-08 10:00:00|215811|215661|215762.8|215612.8|215844.5|215694.5|215758.8|215608.8|918
1615197900000|2021-03-08 10:05:00|215763.4|215613.4|215721.5|215571.5|215771.3|215621.3|215671.2|215521.2|868
1615198200000|2021-03-08 10:10:00|215721.6|215571.6|215723|215573|215774.3|215624.3|215667.8|215517.8|923
1615198500000|2021-03-08 10:15:00|215730.2|215580.2|215698.2|215548.2|215776.5|215626.5|215677.3|215527.3|924
1615198800000|2021-03-08 10:20:00|215695.8|215545.8|215697.4|215547.4|215720.6|215570.6|215527.6|215377.6|872
1615199100000|2021-03-08 10:25:00|215688.3|215538.3|215392.2|215242.2|215701.8|215551.8|215355.8|215205.8|872
1615199400000|2021-03-08 10:30:00|215382.8|215232.8|215071.2|214921.2|215405.4|215255.4|215069.3|214919.3|943
1615199700000|2021-03-08 10:35:00|215073.6|214923.6|215097.6|214947.6|215097.7|214947.7|214892.5|214742.5|993
1615200000000|2021-03-08 10:40:00|215097.3|214947.3|215050.3|214900.3|215206.7|215056.7|215030.4|214880.4|925
1615200300000|2021-03-08 10:45:00|215053.4|214903.4|215139.4|214989.4|215143.3|214993.3|214946.1|214796.1|959
1615200600000|2021-03-08 10:50:00|215137.8|214987.8|215302.4|215152.4|215308.3|215158.3|215024.5|214874.5|923
1615200900000|2021-03-08 10:55:00|215302.6|215152.6|215113.5|214963.5|215350.4|215200.4|215075.4|214925.4|923
1615201200000|2021-03-08 11:00:00|215114.5|214964.5|215076.5|214926.5|215114.5|214964.5|214915.5|214765.5|1036
1615201500000|2021-03-08 11:05:00|215068.6|214918.6|214955.1|214805.1|215128.2|214978.2|214936.6|214786.6|996
1615201800000|2021-03-08 11:10:00|214948.4|214798.4|215013.3|214863.3|215014.9|214864.9|214892.9|214742.9|865
1615202100000|2021-03-08 11:15:00|215016.2|214866.2|215220.3|215070.3|215254.5|215104.5|214997.6|214847.6|837
1615202400000|2021-03-08 11:20:00|215218.7|215068.7|215262.7|215112.7|215446.6|215296.6|215217.2|215067.2|923
1615202700000|2021-03-08 11:25:00|215255.3|215105.3|215541.8|215391.8|215549.9|215399.9|215208.5|215058.5|826
1615203000000|2021-03-08 11:30:00|215541.5|215391.5|215292.1|215142.1|215541.5|215391.5|215220.5|215070.5|836
1615203300000|2021-03-08 11:35:00|215294.5|215144.5|215099.6|214949.6|215329.4|215179.4|215024.9|214874.9|878
1615203600000|2021-03-08 11:40:00|215100.6|214950.6|215229.6|215079.6|215254.2|215104.2|215077.9|214927.9|860
1615203900000|2021-03-08 11:45:00|215230.5|215080.5|215354.5|215204.5|215397.5|215247.5|215228.4|215078.4|934
1615204200000|2021-03-08 11:50:00|215354.8|215204.8|215468.5|215318.5|215520.2|215370.2|215347.7|215197.7|904
1615204500000|2021-03-08 11:55:00|215468.6|215318.6|215357.4|215207.4|215468.7|215318.7|215354.8|215204.8|996
1615204800000|2021-03-08 12:00:00|215359.8|215209.8|215639.8|215489.8|215656|215506|215215.1|215065.1|943
1615205100000|2021-03-08 12:05:00|215647.2|215497.2|215503.6|215353.6|215675.5|215525.5|215494|215344|941
1615205400000|2021-03-08 12:10:00|215499.8|215349.8|215260.7|215110.7|215531.6|215381.6|215204.2|215054.2|963
1615205700000|2021-03-08 12:15:00|215261.6|215111.6|215614|215464|215707.1|215557.1|215239.3|215089.3|950
1615206000000|2021-03-08 12:20:00|215617.2|215467.2|215340.6|215190.6|215701|215551|215333.1|215183.1|852
1615206300000|2021-03-08 12:25:00|215343|215193|215244|215094|215344.1|215194.1|215151.8|215001.8|984
1615206600000|2021-03-08 12:30:00|215230.1|215080.1|215277|215127|215321.4|215171.4|215046|214896|1003
1615206900000|2021-03-08 12:35:00|215277.5|215127.5|215378.7|215228.7|215452.1|215302.1|215260.1|215110.1|942
1615207200000|2021-03-08 12:40:00|215378.1|215228.1|215609.5|215459.5|215704.7|215554.7|215342.9|215192.9|953
1615207500000|2021-03-08 12:45:00|215610.6|215460.6|215475.3|215325.3|215620.9|215470.9|215438.1|215288.1|974
1615207800000|2021-03-08 12:50:00|215476.7|215326.7|215702.8|215552.8|215751.4|215601.4|215440.5|215290.5|912
1615208100000|2021-03-08 12:55:00|215702.9|215552.9|215610.7|215460.7|215706.2|215556.2|215579.3|215429.3|929
1615208400000|2021-03-08 13:00:00|215606.4|215456.4|215669.8|215519.8|215898.3|215748.3|215557.3|215407.3|1050
1615208700000|2021-03-08 13:05:00|215672.9|215522.9|215733.2|215583.2|215803.7|215653.7|215602|215452|1001
1615209000000|2021-03-08 13:10:00|215756.5|215606.5|215622.7|215472.7|215800.8|215650.8|215497|215347|1039
1615209300000|2021-03-08 13:15:00|215620.6|215470.6|215694.1|215544.1|215845.6|215695.6|215534.1|215384.1|993
1615209600000|2021-03-08 13:20:00|215691.6|215541.6|215314|215164|215696.6|215546.6|215287.1|215140.3|994
1615209900000|2021-03-08 13:25:00|215314.3|215164.3|215646.5|215496.5|215662.1|215532.3|215287.1|215137.1|1024
1615210200000|2021-03-08 13:30:00|215646.7|215496.7|215925.5|215775.5|216008.8|215858.8|215632.2|215482.2|1020
1615210500000|2021-03-08 13:35:00|215925.4|215775.4|215961.9|215811.9|216049|215944.9|215842.9|215692.9|1058
1615210800000|2021-03-08 13:40:00|215960.4|215810.4|215614.5|215464.5|216006.9|215890|215505.5|215355.5|971
1615211100000|2021-03-08 13:45:00|215614.8|215464.8|215565.3|215415.3|215643.2|215518.4|215289.9|215139.9|1025
1615211400000|2021-03-08 13:50:00|215568.2|215418.2|215420|215270|215650.2|215500.2|215385.8|215235.8|922
1615211700000|2021-03-08 13:55:00|215418.1|215268.1|215401|215251|215590.2|215440.2|215395.7|215245.7|992
1615212000000|2021-03-08 14:00:00|215399.4|215249.4|215442.2|215292.2|215649.4|215499.4|215346.7|215196.7|1017
1615212300000|2021-03-08 14:05:00|215442.6|215292.6|215630.6|215480.6|215640.8|215515.6|215439.4|215289.4|972
1615212600000|2021-03-08 14:10:00|215638.5|215488.5|215608.2|215458.2|215738|215588|215504.4|215354.4|1028
1615212900000|2021-03-08 14:15:00|215604.8|215454.8|215625.5|215475.5|215764.6|215614.6|215516.2|215366.2|891
1615213200000|2021-03-08 14:20:00|215629.4|215479.4|215598.6|215448.6|215739.6|215594.6|215558.3|215445.8|749
1615213500000|2021-03-08 14:25:00|215599.9|215449.9|215145.5|214995.5|215615.3|215465.3|215118|214985.7|749
1615213800000|2021-03-08 14:30:00|215154.2|215004.2|215085.6|214935.6|215201.3|215081.2|214884.3|214734.3|847
1615214100000|2021-03-08 14:35:00|215086.8|214936.8|214685.2|214535.2|215094|214944|214640|214490|900
1615214400000|2021-03-08 14:40:00|214686.5|214536.5|214536.7|214386.7|214691.7|214541.7|214399.2|214249.2|1136
1615214700000|2021-03-08 14:45:00|214524.6|214374.6|214875.6|214725.6|214883.2|214733.2|214436.7|214295|1168
1615215000000|2021-03-08 14:50:00|214872.9|214722.9|214490.7|214340.7|214872.9|214722.9|214394.3|214244.3|1169
1615215300000|2021-03-08 14:55:00|214491.4|214341.4|214663.1|214513.1|214818.7|214668.7|214310.4|214188.7|1171
1615215600000|2021-03-08 15:00:00|214656.9|214506.9|214672.1|214522.1|214835.6|214685.6|214518.6|214368.6|1182
1615215900000|2021-03-08 15:05:00|214679.4|214529.4|214645.1|214495.1|214758.4|214608.4|214470|214320|1169
1615216200000|2021-03-08 15:10:00|214644.5|214494.5|214694.4|214544.4|214933.5|214783.5|214561.4|214411.4|1168
1615216500000|2021-03-08 15:15:00|214695.2|214545.2|214528.9|214378.9|214852.8|214702.8|214438.4|214288.4|1164
1615216800000|2021-03-08 15:20:00|214528.3|214378.3|214570.1|214420.1|214610.3|214460.3|214329.6|214179.6|1158
1615217100000|2021-03-08 15:25:00|214569.8|214419.8|214338.7|214188.7|214569.8|214434.9|214254.1|214104.1|1152
1615217400000|2021-03-08 15:30:00|214341|214191|214215.9|214065.9|214341|214191|214036.7|213929.3|1074
1615217700000|2021-03-08 15:35:00|214214.9|214064.9|214342.6|214192.6|214344.7|214194.7|214082.3|213957.8|1123
1615218000000|2021-03-08 15:40:00|214342|214192|214359|214209|214402.7|214302.1|214171.1|214073.4|1054
1615218300000|2021-03-08 15:45:00|214359.1|214209.1|214749.3|214599.3|214759.1|214611.3|214334.3|214184.3|1138
1615218600000|2021-03-08 15:50:00|214743.6|214593.6|214590.7|214440.7|214743.9|214593.9|214453.5|214325.9|1090
1615218900000|2021-03-08 15:55:00|214591.6|214441.6|214598.8|214448.8|214721|214578.5|214463|214332.9|1120
1615219200000|2021-03-08 16:00:00|214601.6|214451.6|214458.6|214308.6|214620.4|214470.4|214324.8|214174.8|1111
1615219500000|2021-03-08 16:05:00|214461|214311|214518.7|214368.7|214545.5|214395.5|214365.1|214215.1|1048
1615219800000|2021-03-08 16:10:00|214514.5|214364.5|214554.6|214404.6|214719.1|214569.1|214513.8|214363.8|1013
1615220100000|2021-03-08 16:15:00|214553.5|214403.5|214571.3|214421.3|214686.2|214536.2|214494.6|214344.6|1013
1615220400000|2021-03-08 16:20:00|214570.4|214420.4|214258|214108|214570.4|214420.4|214251.3|214101.3|961
1615220700000|2021-03-08 16:25:00|214258.3|214108.3|214105.9|213955.9|214313.8|214212.9|214102.9|213952.9|960
1615221000000|2021-03-08 16:30:00|214105.6|213955.6|214278.6|214128.6|214316.9|214179.1|214094.3|213944.3|1045
1615221300000|2021-03-08 16:35:00|214278.9|214128.9|214246.5|214096.5|214347.2|214211.6|214195.9|214045.9|1028
1615221600000|2021-03-08 16:40:00|214244.5|214094.5|214339.1|214189.1|214360.8|214261.9|214233.9|214086.7|936
1615221900000|2021-03-08 16:45:00|214340|214190|214288|214138|214425.6|214281.3|214196.3|214079.8|997
1615222200000|2021-03-08 16:50:00|214283.7|214133.7|214669.2|214519.2|214765|214615|214227.9|214108|1028
1615222500000|2021-03-08 16:55:00|214668.9|214518.9|214550.2|214500.2|214762.8|214612.8|214550.2|214405.7|1016
1615222800000|2021-03-08 17:00:00|214553.2|214503.2|214387|214237|214628|214507|214371.4|214221.4|1028
1615223100000|2021-03-08 17:05:00|214388.3|214238.3|214288.4|214138.4|214516.9|214366.9|214245.2|214095.2|1008
1615223400000|2021-03-08 17:10:00|214289.5|214139.5|214207.8|214057.8|214323.5|214188.7|214131.3|213994|934
1615223700000|2021-03-08 17:15:00|214208.6|214058.6|214077.5|213927.5|214350.6|214240.9|213958.8|213808.8|971
1615224000000|2021-03-08 17:20:00|214078.8|213928.8|213793.4|213643.4|214084.1|213934.1|213789.2|213639.2|1001
1615224300000|2021-03-08 17:25:00|213791.6|213641.6|213877.4|213727.4|213913.8|213813.7|213751.9|213601.9|947
1615224600000|2021-03-08 17:30:00|213880|213730|213787.7|213637.7|213906.5|213756.5|213709.5|213559.5|961
1615224900000|2021-03-08 17:35:00|213790.7|213640.7|214020.3|213870.3|214025.4|213915.6|213754.9|213604.9|818
1615225200000|2021-03-08 17:40:00|214021.3|213871.3|214048.4|213898.4|214065.5|213940.9|213966|213860.2|937
1615225500000|2021-03-08 17:45:00|214048|213898|214049.6|213899.6|214116.3|213995.2|213947|213816|854
1615225800000|2021-03-08 17:50:00|214050.2|213900.2|214169.3|214019.3|214207.8|214057.8|214033.2|213883.2|868
1615226100000|2021-03-08 17:55:00|214167.8|214017.8|214055.2|213905.2|214216.8|214079.2|214052.1|213902.1|804
1615226400000|2021-03-08 18:00:00|214055.1|213905.1|213892.6|213742.6|214072.1|213922.1|213833.6|213683.6|843
1615226700000|2021-03-08 18:05:00|213892|213742|213654|213504|213914.6|213764.6|213620.8|213470.8|875
1615227000000|2021-03-08 18:10:00|213654.7|213504.7|213608.8|213458.8|213798|213648|213589.6|213439.6|864
1615227300000|2021-03-08 18:15:00|213609.6|213459.6|213761.5|213611.5|213802.2|213697.8|213539.1|213430.5|858
1615227600000|2021-03-08 18:20:00|213754.3|213604.3|213655.9|213505.9|213857.1|213707.1|213610.5|213493.1|849
1615227900000|2021-03-08 18:25:00|213658.6|213508.6|213695.9|213545.9|213735|213608.2|213541.4|213403.6|869
1615228200000|2021-03-08 18:30:00|213698|213548|213831.3|213681.3|213831.3|213681.3|213516.7|213412.2|853
1615228500000|2021-03-08 18:35:00|213835.4|213685.4|213922.9|213772.9|213942.2|213792.2|213697.9|213547.9|933
1615228800000|2021-03-08 18:40:00|213924.8|213774.8|213946.3|213796.3|213980.1|213873.6|213811.5|213661.5|904
1615229100000|2021-03-08 18:45:00|213941.6|213791.6|214252.5|214102.5|214264.5|214114.5|213933.8|213783.8|804
1615229400000|2021-03-08 18:50:00|214255.4|214105.4|214486.2|214336.2|214493.8|214343.8|214067.5|213951.2|963
1615229700000|2021-03-08 18:55:00|214492.8|214342.8|214551.8|214401.8|214731.1|214581.1|214349.9|214233|956
1615230000000|2021-03-08 19:00:00|214546.6|214396.6|214763.6|214613.6|214813.5|214663.5|214538.5|214396.6|992
1615230300000|2021-03-08 19:05:00|214759.4|214609.4|214438.1|214388.1|214769.2|214619.2|214385.3|214287.6|955
1615230600000|2021-03-08 19:10:00|214424.6|214374.6|214560.9|214410.9|214641.1|214491.3|214420.6|214359.9|855
1615230900000|2021-03-08 19:15:00|214562.9|214412.9|214753.9|214603.9|214759.3|214609.3|214435.2|214327.7|809
1615231200000|2021-03-08 19:20:00|214754.1|214604.1|214704.5|214554.5|214850.9|214700.9|214677.3|214527.3|993
1615231500000|2021-03-08 19:25:00|214703.3|214553.3|214605.9|214455.9|214742.3|214592.3|214545|214419.1|887
1615231800000|2021-03-08 19:30:00|214607.7|214457.7|214553.9|214403.9|214630|214493.8|214462.6|214312.6|833
1615232100000|2021-03-08 19:35:00|214553.8|214403.8|214565.3|214415.3|214569.3|214424.9|214375|214262|819
1615232400000|2021-03-08 19:40:00|214564.1|214414.1|214524.5|214374.5|214588.7|214484.5|214461.6|214362.6|869
1615232700000|2021-03-08 19:45:00|214522.3|214372.3|214528.1|214378.1|214667.9|214517.9|214463.7|214313.7|967
1615233000000|2021-03-08 19:50:00|214527.1|214377.1|214525.2|214375.2|214669.7|214556.2|214403.2|214274.7|977
1615233300000|2021-03-08 19:55:00|214525.5|214375.5|214299.1|214149.1|214526.6|214401.6|214269|214135.6|968
1615233600000|2021-03-08 20:00:00|214300.9|214150.9|214546.6|214396.6|214652.3|214502.3|214267.3|214143.7|935
1615233900000|2021-03-08 20:05:00|214547.2|214397.2|214613|214463|214703.4|214553.4|214472.1|214346.3|901
1615234200000|2021-03-08 20:10:00|214614.7|214464.7|214560.7|214410.7|214660|214539.5|214458.9|214308.9|879
1615234500000|2021-03-08 20:15:00|214564.4|214414.4|214912.1|214762.1|215019|214869|214504.3|214392.7|900
1615234800000|2021-03-08 20:20:00|214912.5|214762.5|214953.3|214803.3|215045.1|214895.1|214807.3|214657.3|976
1615235100000|2021-03-08 20:25:00|214948.8|214798.8|215070|214920|215079.9|214929.9|214919.2|214769.2|1019
1615235400000|2021-03-08 20:30:00|215070.3|214920.3|214831.2|214681.2|215070.3|214920.3|214784.3|214634.3|1054
1615235700000|2021-03-08 20:35:00|214831.6|214681.6|214853.8|214703.8|214898.6|214748.6|214784|214634|941
1615236000000|2021-03-08 20:40:00|214855.6|214705.6|214878.8|214728.8|214997.2|214847.2|214809.6|214659.6|1009
1615236300000|2021-03-08 20:45:00|214878.4|214728.4|214803|214653|214901|214751|214750.4|214600.4|951
1615236600000|2021-03-08 20:50:00|214801.5|214651.5|214987.8|214837.8|215059.3|214909.3|214704.1|214554.1|910
1615236900000|2021-03-08 20:55:00|215010.3|214860.3|215153.5|215003.5|215177.9|215027.9|214978.6|214828.6|959
1615237200000|2021-03-08 21:00:00|215153.1|215003.1|215150.7|215000.7|215186.4|215036.4|215050.7|214900.7|959
1615237500000|2021-03-08 21:05:00|215151.4|215001.4|215304|215154|215309.8|215159.8|215151.4|215001.4|650
1615237800000|2021-03-08 21:10:00|215306.5|215156.5|215200.5|215050.5|215321.3|215171.3|215190.9|215040.9|875
1615238100000|2021-03-08 21:15:00|215207.5|215057.5|215297.1|215147.1|215297.8|215147.8|215204.6|215054.6|671
1615238400000|2021-03-08 21:20:00|215297.3|215147.3|215368|215218|215381.6|215231.6|215281.8|215131.8|560
1615238700000|2021-03-08 21:25:00|215368.8|215218.8|215213.5|215063.5|215382.9|215232.9|215204.8|215054.8|698
1615239000000|2021-03-08 21:30:00|215212.4|215062.4|215212.8|215062.8|215230.5|215080.5|215100.7|214950.7|658
1615239300000|2021-03-08 21:35:00|215213.5|215063.5|215212.9|215062.9|215224.7|215074.7|215185.5|215035.5|536
1615239600000|2021-03-08 21:40:00|215212|215062|215234.7|215084.7|215244.3|215094.3|215187.7|215037.7|402
1615239900000|2021-03-08 21:45:00|215234.5|215084.5|215220.6|215070.6|215234.5|215084.5|215203|215053|524
1615240200000|2021-03-08 21:50:00|215226.2|215076.2|215202.3|215052.3|215234|215084|215202.3|215052.3|436
1615240500000|2021-03-08 21:55:00|215203.1|215053.1|215230.6|214911.6|215320.4|215109.8|215049.8|214730.8|610
1615240800000|2021-03-08 22:00:00|215235.5|214916.5|215023.8|214704.8|215235.8|214916.8|215011.1|214692.1|67
1615241100000|2021-03-08 22:05:00|215056.2|214737.2|215204.8|214885.8|215252.2|214985|215056.2|214737.2|174
1615241400000|2021-03-08 22:10:00|215205.8|214886.8|215218.9|214899.9|215342|215023|215165.1|214884.8|318
1615241700000|2021-03-08 22:15:00|215218.6|214899.6|215266.4|214947.4|215300.7|214986|215136|214891.2|144
1615242000000|2021-03-08 22:20:00|215136|214986|215274.3|214955.3|215308|215007|215136|214856.8|369
1615242300000|2021-03-08 22:25:00|215275.2|214956.2|215258.7|214939.7|215293.1|215008.5|215157|214851.9|227
1615242600000|2021-03-08 22:30:00|215246|214927|215237.4|214918.4|215269.3|215003.6|215140.9|214902.6|238
1615242900000|2021-03-08 22:35:00|215236.7|214917.7|215212.1|214944.1|215258.5|214994.1|215142.7|214906|208
1615243200000|2021-03-08 22:40:00|215218.5|214936.9|215244.5|214944.2|215269.9|215005|215153.9|214915.8|139
1615243500000|2021-03-08 22:45:00|215212.5|214938.3|215279.3|214960.3|215315.3|214996.3|215212.5|214918.4|172
1615243800000|2021-03-08 22:50:00|215272.7|214966.6|215276|214957|215317.3|214998.3|215247.2|214950.6|144
1615244100000|2021-03-08 22:55:00|215276.2|214958|215273.6|214954.6|215308.7|215045.4|215195.1|214949.2|145
1615244400000|2021-03-08 23:00:00|215271|214952|215236.4|214917.4|215319.7|215029.3|215099.6|214897.2|632
1615244700000|2021-03-08 23:05:00|215047.3|214897.3|215094.5|214944.5|215158.1|215008.1|215039.9|214889.9|522
1615245000000|2021-03-08 23:10:00|215093.4|214943.4|215036.6|214886.6|215145.4|214995.4|215033|214883|454
1615245300000|2021-03-08 23:15:00|215037.1|214887.1|214961.1|214811.1|215054|214904|214901.3|214751.3|568
1615245600000|2021-03-08 23:20:00|214966.3|214816.3|215024.6|214874.6|215033|214883|214948.6|214798.6|369
1615245900000|2021-03-08 23:25:00|215027.6|214877.6|215024.6|214874.6|215102.5|214952.5|214982.2|214832.2|522
1615246200000|2021-03-08 23:30:00|215026.4|214876.4|214977.5|214827.5|215037.1|214887.1|214937.7|214787.7|505
1615246500000|2021-03-08 23:35:00|214975.3|214825.3|214977.6|214827.6|215017|214867|214967.6|214817.6|476
1615246800000|2021-03-08 23:40:00|214975.8|214825.8|215009.2|214859.2|215015.6|214865.6|214967|214817|539
1615247100000|2021-03-08 23:45:00|215008.2|214858.2|215025.1|214875.1|215030.2|214880.2|214966.5|214816.5|571
1615247400000|2021-03-08 23:50:00|215025.7|214875.7|215045.6|214895.6|215109.3|214959.3|215015.5|214865.5|646
1615247700000|2021-03-08 23:55:00|215045.8|214895.8|215077.1|214927.1|215079.9|214929.9|214977.4|214827.4|613
1615248000000|2021-03-09 00:00:00|215078.5|214928.5|215171.7|215021.7|215174.7|215024.7|215009.6|214859.6|784
1615248300000|2021-03-09 00:05:00|215176.1|215026.1|215259.3|215109.3|215301|215151|215148.5|214998.5|673
1615248600000|2021-03-09 00:10:00|215258.5|215108.5|215152.3|215002.3|215258.5|215108.5|215125.6|214975.6|667
1615248900000|2021-03-09 00:15:00|215147.9|214997.9|215161.1|215011.1|215212.7|215062.7|215103.4|214953.4|667
1615249200000|2021-03-09 00:20:00|215159.8|215009.8|215271.5|215121.5|215271.5|215121.5|215150.6|215000.6|634
1615249500000|2021-03-09 00:25:00|215271.3|215121.3|215314.2|215164.2|215314.2|215164.2|215236.3|215086.3|627
1615249800000|2021-03-09 00:30:00|215313.1|215163.1|215356.2|215206.2|215420.2|215270.2|215273.3|215123.3|680
1615250100000|2021-03-09 00:35:00|215353.7|215203.7|215430.1|215280.1|215469.4|215319.4|215335.6|215185.6|640
1615250400000|2021-03-09 00:40:00|215429.5|215279.5|215471.6|215321.6|215513|215363|215421.8|215271.8|627
1615250700000|2021-03-09 00:45:00|215471.1|215321.1|215410|215260|215490.2|215340.2|215383.8|215233.8|591
1615251000000|2021-03-09 00:50:00|215409|215259|215418.6|215268.6|215546.7|215396.7|215383.8|215233.8|640
1615251300000|2021-03-09 00:55:00|215416.6|215266.6|215353.9|215203.9|215449.5|215299.5|215350.7|215200.7|598
1615251600000|2021-03-09 01:00:00|215353.4|215203.4|215247.6|215097.6|215464.1|215314.1|215181.8|215031.8|797
1615251900000|2021-03-09 01:05:00|215254.6|215104.6|215180.2|215030.2|215276.5|215126.5|215060|214910|721
1615252200000|2021-03-09 01:10:00|215181.6|215031.6|215232.5|215082.5|215259.8|215109.8|215115.6|214965.6|638
1615252500000|2021-03-09 01:15:00|215232|215082|215279.1|215129.1|215357.9|215207.9|215159.3|215009.3|719
1615252800000|2021-03-09 01:20:00|215278.6|215128.6|215424.7|215274.7|215499.7|215349.7|215276|215126|724
1615253100000|2021-03-09 01:25:00|215423.6|215273.6|215510.6|215360.6|215578.7|215428.7|215388|215238|843
1615253400000|2021-03-09 01:30:00|215529.3|215379.3|215740.5|215590.5|215754.4|215604.4|215431.8|215281.8|843
1615253700000|2021-03-09 01:35:00|215735.8|215585.8|215694.1|215544.1|215796|215646|215577.9|215427.9|928
1615254000000|2021-03-09 01:40:00|215703.9|215553.9|215762.7|215612.7|215800.4|215650.4|215616.7|215466.7|881
1615254300000|2021-03-09 01:45:00|215763.9|215613.9|215743.1|215593.1|215806.2|215656.2|215611.9|215461.9|870
1615254600000|2021-03-09 01:50:00|215740.7|215590.7|215603.3|215453.3|215755.2|215605.2|215597.8|215447.8|818
1615254900000|2021-03-09 01:55:00|215601.8|215451.8|215766.6|215616.6|215799.1|215649.1|215575.6|215425.6|769
1615255200000|2021-03-09 02:00:00|215767.1|215617.1|215426.5|215276.5|215769.4|215619.4|215419.2|215269.2|776
1615255500000|2021-03-09 02:05:00|215425.6|215275.6|215414.2|215264.2|215466.6|215316.6|215300.4|215150.4|799
1615255800000|2021-03-09 02:10:00|215398.4|215248.4|215414.6|215264.6|215467.7|215317.7|215310|215160|839
1615256100000|2021-03-09 02:15:00|215414.9|215264.9|215322.8|215172.8|215445|215295|215311.3|215161.3|749
1615256400000|2021-03-09 02:20:00|215324.3|215174.3|215424.6|215274.6|215466|215316|215320.8|215170.8|785
1615256700000|2021-03-09 02:25:00|215424.2|215274.2|215362.1|215212.1|215468|215318|215328.2|215178.2|742
1615257000000|2021-03-09 02:30:00|215362.8|215212.8|215512.2|215362.2|215533.5|215383.5|215307.9|215157.9|767
1615257300000|2021-03-09 02:35:00|215511.1|215361.1|215545.6|215395.6|215599.9|215449.9|215451.4|215301.4|733
1615257600000|2021-03-09 02:40:00|215547.1|215397.1|215504.5|215354.5|215733.9|215583.9|215501.2|215351.2|831
1615257900000|2021-03-09 02:45:00|215504.7|215354.7|215508.1|215358.1|215631.1|215481.1|215450|215300|759
1615258200000|2021-03-09 02:50:00|215507.6|215357.6|215411.1|215261.1|215551.6|215401.6|215402.5|215252.5|778
1615258500000|2021-03-09 02:55:00|215413.5|215263.5|215325.8|215175.8|215418.7|215268.7|215293.9|215143.9|809
1615258800000|2021-03-09 03:00:00|215324|215174|215270.6|215120.6|215356.7|215206.7|215182|215032|810
1615259100000|2021-03-09 03:05:00|215269|215119|215200.7|215050.7|215281|215131|215187.1|215037.1|703
1615259400000|2021-03-09 03:10:00|215199.5|215049.5|214955.3|214805.3|215218.4|215068.4|214946.3|214796.3|789
1615259700000|2021-03-09 03:15:00|214954.6|214804.6|214943.3|214793.3|215034.1|214884.1|214856.6|214706.6|842
1615260000000|2021-03-09 03:20:00|214937.2|214787.2|214821.4|214671.4|215007.8|214857.8|214724.6|214574.6|859
1615260300000|2021-03-09 03:25:00|214826.4|214676.4|214579.1|214429.1|214826.4|214676.4|214495.6|214345.6|833
1615260600000|2021-03-09 03:30:00|214578.8|214428.8|214503.6|214353.6|214604.6|214454.6|214494.2|214344.2|838
1615260900000|2021-03-09 03:35:00|214501.3|214351.3|214598.7|214448.7|214619.8|214469.8|214494.1|214344.1|737
1615261200000|2021-03-09 03:40:00|214593.7|214443.7|214546.7|214396.7|214635.5|214485.5|214494|214344|746
1615261500000|2021-03-09 03:45:00|214547.9|214397.9|214493.4|214343.4|214606.5|214456.5|214475.7|214325.7|681
1615261800000|2021-03-09 03:50:00|214497.2|214347.2|214252.7|214102.7|214497.2|214347.2|214218.9|214068.9|776
1615262100000|2021-03-09 03:55:00|214254.3|214104.3|214135.2|213985.2|214254.3|214104.3|214093.8|213943.8|837
1615262400000|2021-03-09 04:00:00|214134.9|213984.9|214067.2|213917.2|214140.5|213990.5|214050.8|213900.8|737
1615262700000|2021-03-09 04:05:00|214065.9|213915.9|214136.5|213986.5|214160.9|214010.9|214065.1|213915.1|531
1615263000000|2021-03-09 04:10:00|214140.5|213990.5|214257.4|214107.4|214277.8|214127.8|214135.4|213985.4|566
1615263300000|2021-03-09 04:15:00|214255.9|214105.9|214327|214177|214352|214202|214238.3|214088.3|651
1615263600000|2021-03-09 04:20:00|214328.5|214178.5|214761.4|214611.4|214784.4|214634.4|214324.2|214174.2|786
1615263900000|2021-03-09 04:25:00|214761.1|214611.1|215073.6|214923.6|215167.6|215017.6|214735.6|214585.6|700
1615264200000|2021-03-09 04:30:00|215073.5|214923.5|214903.7|214753.7|215077|214927|214745.2|214595.2|696
1615264500000|2021-03-09 04:35:00|214903.9|214753.9|214990.8|214840.8|214990.8|214840.8|214883.3|214733.3|665
1615264800000|2021-03-09 04:40:00|214991.8|214841.8|215023.8|214873.8|215041.4|214891.4|214974|214824|611
1615265100000|2021-03-09 04:45:00|215024.2|214874.2|214945.4|214795.4|215038.3|214888.3|214893.2|214743.2|634
1615265400000|2021-03-09 04:50:00|214944.9|214794.9|214949.4|214799.4|214970.9|214820.9|214909.1|214759.1|511
1615265700000|2021-03-09 04:55:00|214950.5|214800.5|214889.6|214739.6|214969.7|214819.7|214876.1|214726.1|598
1615266000000|2021-03-09 05:00:00|214890.7|214740.7|214842.3|214692.3|214893.6|214743.6|214803.7|214653.7|771
1615266300000|2021-03-09 05:05:00|214840.6|214690.6|214877.7|214727.7|214887.8|214737.8|214771.3|214621.3|680
1615266600000|2021-03-09 05:10:00|214874.4|214724.4|214794.5|214644.5|214877.7|214727.7|214788.2|214638.2|718
1615266900000|2021-03-09 05:15:00|214789|214639|214844.9|214694.9|214845.9|214695.9|214767.2|214617.2|633
1615267200000|2021-03-09 05:20:00|214844.8|214694.8|214817|214667|214881.5|214731.5|214774.3|214624.3|774
1615267500000|2021-03-09 05:25:00|214833.6|214683.6|214797.3|214647.3|214835|214685|214732.6|214582.6|758
1615267800000|2021-03-09 05:30:00|214799|214649|214825.8|214675.8|214830.4|214680.4|214724.2|214574.2|755
1615268100000|2021-03-09 05:35:00|214825.2|214675.2|214857.6|214707.6|214895.2|214745.2|214810.6|214660.6|701
1615268400000|2021-03-09 05:40:00|214865.9|214715.9|214862.3|214712.3|214882.4|214732.4|214803.4|214653.4|670
1615268700000|2021-03-09 05:45:00|214862|214712|214842.6|214692.6|214873.8|214723.8|214778.9|214628.9|723
1615269000000|2021-03-09 05:50:00|214841.7|214691.7|214763.1|214613.1|214877.8|214727.8|214702.2|214552.2|752
1615269300000|2021-03-09 05:55:00|214762.4|214612.4|214781.5|214631.5|214799.5|214649.5|214681.6|214531.6|781
1615269600000|2021-03-09 06:00:00|214777.1|214627.1|214695.5|214545.5|214840.4|214690.4|214693.9|214543.9|755
1615269900000|2021-03-09 06:05:00|214695.3|214545.3|214626.7|214476.7|214789.3|214639.3|214615.8|214465.8|752
1615270200000|2021-03-09 06:10:00|214600.1|214450.1|214568.9|214418.9|214612.9|214462.9|214531.7|214381.7|679
1615270500000|2021-03-09 06:15:00|214567.6|214417.6|214577.9|214427.9|214602.2|214452.2|214489|214339|646
1615270800000|2021-03-09 06:20:00|214578.4|214428.4|214630.8|214480.8|214634.9|214484.9|214532.7|214382.7|564
1615271100000|2021-03-09 06:25:00|214630.5|214480.5|214722.3|214572.3|214741.4|214591.4|214617.3|214467.3|679
1615271400000|2021-03-09 06:30:00|214718.9|214568.9|214721.2|214571.2|214743.6|214593.6|214629|214479|748
1615271700000|2021-03-09 06:35:00|214718.3|214568.3|214588.3|214438.3|214727.7|214577.7|214501.9|214351.9|684
1615272000000|2021-03-09 06:40:00|214584.8|214434.8|214691|214541|214710.1|214560.1|214492.1|214342.1|692
1615272300000|2021-03-09 06:45:00|214692|214542|214778.9|214628.9|214781.8|214631.8|214678.2|214528.2|736
1615272600000|2021-03-09 06:50:00|214780.5|214630.5|214777.4|214627.4|214952.3|214802.3|214773.7|214623.7|778
1615272900000|2021-03-09 06:55:00|214780.3|214630.3|214887.8|214737.8|214898.5|214748.5|214751.5|214601.5|710
1615273200000|2021-03-09 07:00:00|214908.9|214758.9|215066.4|214916.4|215090.9|214940.9|214889.1|214739.1|891
1615273500000|2021-03-09 07:05:00|215067.4|214917.4|214903.3|214753.3|215081.4|214931.4|214833.8|214683.8|842
1615273800000|2021-03-09 07:10:00|214903.4|214753.4|214635.1|214485.1|214934.7|214784.7|214635|214485|862
1615274100000|2021-03-09 07:15:00|214633.7|214483.7|214363|214213|214633.7|214483.7|214328.4|214178.4|817
1615274400000|2021-03-09 07:20:00|214364.4|214214.4|214152.3|214002.3|214456.7|214306.7|214105.7|213955.7|954
1615274700000|2021-03-09 07:25:00|214156.1|214006.1|214079.1|213929.1|214280.4|214130.4|214065.3|213915.3|991
1615275000000|2021-03-09 07:30:00|214098.1|213948.1|214031.8|213881.8|214232.5|214082.5|213926.9|213776.9|891
1615275300000|2021-03-09 07:35:00|214035.6|213885.6|213991.2|213841.2|214185.8|214035.8|213940.8|213790.8|944
1615275600000|2021-03-09 07:40:00|214017.8|213867.8|214016.8|213866.8|214081.3|213931.3|213963.9|213813.9|897
1615275900000|2021-03-09 07:45:00|214022.7|213872.7|213900.5|213750.5|214113.1|213963.1|213897.6|213747.6|967
1615276200000|2021-03-09 07:50:00|213902|213752|213760.2|213610.2|213902|213752|213671.3|213521.3|890
1615276500000|2021-03-09 07:55:00|213758.9|213608.9|213702.5|213552.5|213820.7|213670.7|213669|213519|934
1615276800000|2021-03-09 08:00:00|213701.2|213551.2|213893.5|213743.5|213927.2|213777.2|213697.9|213547.9|1049
1615277100000|2021-03-09 08:05:00|213895.4|213745.4|213843.5|213693.5|213918.8|213768.8|213771.8|213621.8|1004
1615277400000|2021-03-09 08:10:00|213841.8|213691.8|213877.7|213727.7|214036.9|213886.9|213724.1|213574.1|1001
1615277700000|2021-03-09 08:15:00|213881|213731|213769.6|213619.6|214050.5|213900.5|213761.5|213611.5|1013
1615278000000|2021-03-09 08:20:00|213768.9|213618.9|213731.3|213581.3|213964.5|213814.5|213721.6|213571.6|942
1615278300000|2021-03-09 08:25:00|213731.8|213581.8|213610.1|213460.1|213738.7|213588.7|213596.9|213446.9|958
1615278600000|2021-03-09 08:30:00|213612.5|213462.5|213205.8|213055.8|213636.1|213486.1|213121.7|212971.7|979
1615278900000|2021-03-09 08:35:00|213211.2|213061.2|213118.5|212968.5|213332.9|213182.9|213118.5|212968.5|985
1615279200000|2021-03-09 08:40:00|213116.3|212966.3|213121.7|212971.7|213153.2|213003.2|212872.8|212722.8|955
1615279500000|2021-03-09 08:45:00|213121.4|212971.4|213181.7|213031.7|213343.3|213193.3|213076.9|212926.9|991
1615279800000|2021-03-09 08:50:00|213180.1|213030.1|213080|212930|213199.7|213049.7|212939.8|212789.8|1013
1615280100000|2021-03-09 08:55:00|213083.1|212933.1|213199.2|213049.2|213199.9|213049.9|213033.9|212883.9|1042
1615280400000|2021-03-09 09:00:00|213194.9|213044.9|213439.2|213289.2|213466.6|213316.6|213194.9|213044.9|1005
1615280700000|2021-03-09 09:05:00|213439.5|213289.5|213477.9|213327.9|213488.7|213338.7|213235|213085|954
1615281000000|2021-03-09 09:10:00|213472.7|213322.7|213411.4|213261.4|213622.6|213472.6|213334.2|213184.2|988
1615281300000|2021-03-09 09:15:00|213416.7|213266.7|213284.1|213134.1|213416.7|213266.7|213239.7|213089.7|962
1615281600000|2021-03-09 09:20:00|213287.3|213137.3|213089|212939|213294.1|213144.1|213022.7|212872.7|881
1615281900000|2021-03-09 09:25:00|213088.8|212938.8|213092.3|212942.3|213120.8|212970.8|213023.6|212873.6|801
1615282200000|2021-03-09 09:30:00|213092.1|212942.1|212982.9|212832.9|213111.8|212961.8|212901.2|212751.2|915
1615282500000|2021-03-09 09:35:00|212983|212833|212880.3|212730.3|212993.4|212843.4|212784.6|212634.6|884
1615282800000|2021-03-09 09:40:00|212878.6|212728.6|212867.6|212717.6|212919.7|212769.7|212801.4|212651.4|902
1615283100000|2021-03-09 09:45:00|212862.7|212712.7|212987.1|212837.1|213003.1|212853.1|212702.7|212579.8|931
1615283400000|2021-03-09 09:50:00|212986.8|212836.8|212870.6|212720.6|213005.4|212855.4|212813.6|212663.6|825
1615283700000|2021-03-09 09:55:00|212873.9|212723.9|212783.1|212633.1|212935.6|212785.6|212746.6|212596.6|788
1615284000000|2021-03-09 10:00:00|212789.5|212639.5|212849.2|212699.2|212863.7|212713.7|212614.7|212464.7|816
1615284300000|2021-03-09 10:05:00|212855.3|212705.3|212855.5|212705.5|212950.3|212800.3|212785.2|212635.2|782
1615284600000|2021-03-09 10:10:00|212855.2|212705.2|213040.5|212890.5|213047.3|212897.3|212807.2|212657.2|810
1615284900000|2021-03-09 10:15:00|213040.7|212890.7|213180.1|213030.1|213202.3|213052.3|213034.6|212884.6|877
1615285200000|2021-03-09 10:20:00|213176.1|213026.1|213122.4|212972.4|213180.6|213030.6|212998.2|212848.2|932
1615285500000|2021-03-09 10:25:00|213120.6|212970.6|213200.4|213050.4|213288.2|213138.2|213100.4|212950.4|860
1615285800000|2021-03-09 10:30:00|213197.6|213047.6|213144|212994|213261.6|213111.6|213137.4|212987.4|908
1615286100000|2021-03-09 10:35:00|213142.5|212992.5|213186|213036|213315.3|213165.3|213133.6|212983.6|967
1615286400000|2021-03-09 10:40:00|213189.6|213039.6|213368|213218|213398.8|213248.8|213178.6|213028.6|925
1615286700000|2021-03-09 10:45:00|213367.4|213217.4|213437.1|213287.1|213485.7|213335.7|213240.4|213090.4|918
1615287000000|2021-03-09 10:50:00|213436.9|213286.9|213139.2|212989.2|213438.4|213288.4|213117.4|212967.4|906
1615287300000|2021-03-09 10:55:00|213151.1|213001.1|213203.2|213053.2|213435.9|213285.9|213127.7|212977.7|948
1615287600000|2021-03-09 11:00:00|213211.9|213061.9|213023.3|212873.3|213294.7|213144.7|213009|212859|953
1615287900000|2021-03-09 11:05:00|213022.6|212872.6|212887.1|212737.1|213046.5|212896.5|212846|212696|931
1615288200000|2021-03-09 11:10:00|212885.9|212735.9|212662.7|212512.7|212890.9|212740.9|212599.1|212449.1|1030
1615288500000|2021-03-09 11:15:00|212670|212520|212623.4|212473.4|212744.8|212594.8|212585.1|212435.1|966
1615288800000|2021-03-09 11:20:00|212626.7|212476.7|212604.6|212454.6|212708.9|212567.8|212592.1|212442.1|958
1615289100000|2021-03-09 11:25:00|212603.6|212453.6|212388.9|212238.9|212604|212454|212371.3|212221.3|1001
1615289400000|2021-03-09 11:30:00|212385.8|212235.8|212528.8|212378.8|212535.1|212385.1|212324.8|212174.8|978
1615289700000|2021-03-09 11:35:00|212530.2|212380.2|212403|212253|212533.6|212383.6|212348.5|212198.5|942
1615290000000|2021-03-09 11:40:00|212400.2|212250.2|212445.2|212295.2|212567.3|212417.3|212399.1|212249.1|960
1615290300000|2021-03-09 11:45:00|212441.6|212291.6|212364.4|212214.4|212521.1|212371.1|212316.4|212166.4|1040
1615290600000|2021-03-09 11:50:00|212363.7|212213.7|212434.1|212284.1|212504.1|212354.1|212327.9|212201.1|955
1615290900000|2021-03-09 11:55:00|212448.2|212298.2|212897.6|212578.6|212897.6|212587.2|212390.7|212240.7|899
1615291200000|2021-03-09 12:00:00|212891.1|212572.1|212448.6|212298.6|212914.6|212668.1|212438.7|212288.7|909
1615291500000|2021-03-09 12:05:00|212449.1|212299.1|212422.3|212272.3|212580.9|212430.9|212383.2|212233.2|930
1615291800000|2021-03-09 12:10:00|212423.7|212273.7|212478.1|212328.1|212479.2|212329.2|212328.5|212178.5|834
1615292100000|2021-03-09 12:15:00|212483.7|212333.7|212547.4|212497.4|212691|212541|212435.2|212312.4|842
1615292400000|2021-03-09 12:20:00|212626.4|212476.4|212451.6|212301.6|212719.4|212569.4|212451.6|212301.6|844
1615292700000|2021-03-09 12:25:00|212454.5|212304.5|212602.3|212452.3|212686.7|212536.7|212437.2|212287.2|894
1615293000000|2021-03-09 12:30:00|212603.6|212453.6|212856.4|212706.4|212865.9|212715.9|212591.7|212441.7|827
1615293300000|2021-03-09 12:35:00|212855.5|212705.5|213060.8|212910.8|213073.3|212923.3|212843|212693|875
1615293600000|2021-03-09 12:40:00|213060.5|212910.5|213312.3|213162.3|213339.7|213202.6|213021.1|212871.1|810
1615293900000|2021-03-09 12:45:00|213311|213161|213375.7|213225.7|213395.6|213245.6|213170.5|213028|856
1615294200000|2021-03-09 12:50:00|213375.6|213225.6|213325.4|213175.4|213421.8|213271.8|213228.4|213078.4|800
1615294500000|2021-03-09 12:55:00|213324.4|213174.4|213457.7|213307.7|213461.9|213311.9|213287.7|213137.7|870
1615294800000|2021-03-09 13:00:00|213456.1|213306.1|213133.3|212983.3|213461.5|213311.5|213133.3|212983.3|988
1615295100000|2021-03-09 13:05:00|213132|212982|213230.3|213080.3|213274.3|213141|213058.8|212908.8|974
1615295400000|2021-03-09 13:10:00|213230.6|213080.6|213355.8|213205.8|213391|213241|213184.8|213065.8|963
1615295700000|2021-03-09 13:15:00|213356.2|213206.2|213553.5|213403.5|213663|213513|213247.3|213097.3|1009
1615296000000|2021-03-09 13:20:00|213553.7|213403.7|213602|213452|213728.1|213578.1|213421.1|213271.1|1030
1615296300000|2021-03-09 13:25:00|213603.9|213453.9|213673.1|213523.1|213725.1|213576.6|213456.2|213306.2|1024
1615296600000|2021-03-09 13:30:00|213670.7|213520.7|213557.1|213407.1|213693.6|213592.8|213512.2|213395.4|1082
1615296900000|2021-03-09 13:35:00|213556.7|213406.7|213405.4|213255.4|213635.9|213505.5|213322.8|213172.8|1043
1615297200000|2021-03-09 13:40:00|213405.8|213255.8|213267.1|213117.1|213465.4|213353.1|213245|213095|1002
1615297500000|2021-03-09 13:45:00|213265.8|213115.8|213060.3|213010.3|213341.7|213241.8|213046.4|212900.4|982
1615297800000|2021-03-09 13:50:00|213060.5|213010.5|212888.4|212738.4|213117.3|213017.8|212884.2|212734.3|1019
1615298100000|2021-03-09 13:55:00|212889.8|212739.8|212949.2|212799.2|212960.5|212834.7|212662.6|212512.6|990
1615298400000|2021-03-09 14:00:00|212949.3|212799.3|212592.8|212442.8|212992|212842|212505.3|212400.9|971
1615298700000|2021-03-09 14:05:00|212593.8|212443.8|212654|212504|212723.6|212599.7|212514.9|212383.3|982
1615299000000|2021-03-09 14:10:00|212652.8|212502.8|212647.3|212497.3|212774.1|212624.1|212589.5|212439.5|1002
1615299300000|2021-03-09 14:15:00|212629.2|212479.2|212781.6|212631.6|212797.7|212647.7|212539.4|212389.4|1050
1615299600000|2021-03-09 14:20:00|212782|212632|212786|212636|212882.8|212766|212711.5|212561.5|778
1615299900000|2021-03-09 14:25:00|212785.4|212635.4|212671.8|212521.8|212785.4|212635.4|212575.6|212445|763
1615300200000|2021-03-09 14:30:00|212674.8|212524.8|212543.7|212393.7|212815.9|212681.2|212495.1|212387.8|846
1615300500000|2021-03-09 14:35:00|212540.5|212390.5|212585.2|212435.2|212628.2|212512.6|212333.9|212216.7|847
1615300800000|2021-03-09 14:40:00|212584.6|212434.6|212739.7|212589.7|212848.4|212698.4|212538.8|212419|848
1615301100000|2021-03-09 14:45:00|212732.2|212582.2|212713.5|212563.5|212746.8|212596.8|212564.7|212414.7|840
1615301400000|2021-03-09 14:50:00|212708.9|212558.9|212589.7|212439.7|212729|212579|212500.2|212350.2|831
1615301700000|2021-03-09 14:55:00|212589.4|212439.4|212389.8|212239.8|212590.2|212440.2|212266.1|212166.5|894
1615302000000|2021-03-09 15:00:00|212388.2|212238.2|212515.2|212365.2|212554|212404|212210|212060|1134
1615302300000|2021-03-09 15:05:00|212513.7|212363.7|212294.2|212144.2|212514|212364|212266.2|212130.3|1151
1615302600000|2021-03-09 15:10:00|212294|212144|212413.5|212263.5|212464.4|212319.5|212190.3|212078|1121
1615302900000|2021-03-09 15:15:00|212412.5|212262.5|212245.2|212095.2|212466|212326.7|212163.7|212047.8|1085
1615303200000|2021-03-09 15:20:00|212244.9|212094.9|212395.9|212245.9|212484.6|212364.6|212104.5|212013.6|1066
1615303500000|2021-03-09 15:25:00|212382.1|212232.1|212440.7|212290.7|212453.9|212336.2|212289.3|212139.3|1093
1615303800000|2021-03-09 15:30:00|212444.7|212294.7|212441.2|212291.2|212701.9|212596.2|212372.6|212246.3|1117
1615304100000|2021-03-09 15:35:00|212441.5|212291.5|212479|212329|212522|212430.6|212330.3|212197.6|1090
1615304400000|2021-03-09 15:40:00|212476.1|212326.1|212531.4|212381.4|212588.2|212446.7|212421|212300.9|1062
1615304700000|2021-03-09 15:45:00|212468.4|212418.4|212778|212628|212782.4|212679|212468.4|212360.1|1069
1615305000000|2021-03-09 15:50:00|212776.3|212626.3|212809.5|212659.5|212828.1|212719.4|212669.7|212519.7|998
1615305300000|2021-03-09 15:55:00|212809.1|212659.1|212929|212779|213004.6|212898.4|212766.5|212655.2|1034
1615305600000|2021-03-09 16:00:00|212930.2|212780.2|212912.6|212762.6|213028.3|212924.4|212854.6|212734.3|1038
1615305900000|2021-03-09 16:05:00|212913.7|212763.7|212928.8|212778.8|213022.9|212872.9|212840|212710.6|901
1615306200000|2021-03-09 16:10:00|212928.4|212778.4|212888|212738|212979|212859.4|212770.8|212651|954
1615306500000|2021-03-09 16:15:00|212889.2|212739.2|212836.7|212686.7|212893.3|212743.3|212800.6|212650.6|915
1615306800000|2021-03-09 16:20:00|212837.1|212687.1|212888.6|212738.6|212939.8|212831.5|212747.6|212641.4|883
1615307100000|2021-03-09 16:25:00|212887|212737|212847.5|212797.5|212900.8|212799.8|212712.1|212562.1|968
1615307400000|2021-03-09 16:30:00|212866.8|212816.8|212953.2|212803.2|213001.4|212868.1|212837.7|212726.1|897
1615307700000|2021-03-09 16:35:00|212957.7|212807.7|212851.3|212701.3|212979.4|212868.9|212793.9|212676.9|919
1615308000000|2021-03-09 16:40:00|212853.6|212703.6|212750.7|212600.7|212881|212760.5|212601.7|212472|866
1615308300000|2021-03-09 16:45:00|212748.4|212598.4|212605.3|212555.3|212801.7|212694.2|212598.2|212465.9|989
1615308600000|2021-03-09 16:50:00|212605.5|212555.5|212735.4|212585.4|212757|212636.9|212534.2|212426.5|893
1615308900000|2021-03-09 16:55:00|212735.6|212585.6|212682.7|212532.7|212736.1|212628.9|212536.7|212417|919
1615309200000|2021-03-09 17:00:00|212676.8|212526.8|212703.8|212553.8|212748.3|212598.3|212618.3|212468.3|924
1615309500000|2021-03-09 17:05:00|212703.2|212553.2|212646.3|212496.3|212731.9|212581.9|212572|212464.7|803
1615309800000|2021-03-09 17:10:00|212645|212495|212702.8|212552.8|212738.6|212634.8|212569.6|212468.5|887
1615310100000|2021-03-09 17:15:00|212701.9|212551.9|212685.6|212535.6|212712.8|212610.5|212564.3|212457.5|861
1615310400000|2021-03-09 17:20:00|212693.1|212543.1|212809.8|212659.8|212853.5|212727|212664.5|212541.9|1017
1615310700000|2021-03-09 17:25:00|212808.9|212658.9|212523.5|212373.5|212812.2|212675.8|212404|212254|849
1615311000000|2021-03-09 17:30:00|212513.6|212363.6|212464|212314|212513.6|212391.8|212316.3|212203.4|789
1615311300000|2021-03-09 17:35:00|212460.7|212310.7|212516.4|212366.4|212530.2|212380.2|212400.5|212252.2|877
1615311600000|2021-03-09 17:40:00|212515.4|212365.4|212412|212262|212515.4|212386|212385.1|212235.1|866
1615311900000|2021-03-09 17:45:00|212411.5|212261.5|212446.6|212296.6|212460.1|212333.5|212337|212239.7|830
1615312200000|2021-03-09 17:50:00|212446.3|212296.3|212409.1|212259.1|212535.9|212430|212384.2|212245.4|750
1615312500000|2021-03-09 17:55:00|212421.5|212271.5|212570.1|212420.1|212594.3|212477.2|212393.3|212271.5|763
1615312800000|2021-03-09 18:00:00|212574|212424|212468.9|212318.9|212588.3|212478.8|212304.2|212154.2|870
1615313100000|2021-03-09 18:05:00|212470.5|212320.5|212396.9|212246.9|212558.5|212408.5|212289.8|212198.4|920
1615313400000|2021-03-09 18:10:00|212397.1|212247.1|212296.4|212146.4|212436.9|212300.6|212205.7|212083.1|855
1615313700000|2021-03-09 18:15:00|212302.8|212152.8|212309.4|212159.4|212371|212250.1|212207|212057|845
1615314000000|2021-03-09 18:20:00|212311.1|212161.1|212258.2|212108.2|212331.6|212181.6|212183.6|212070.4|881
1615314300000|2021-03-09 18:25:00|212257.9|212107.9|212099.8|211949.8|212337.3|212204.4|212074.3|211940|780
1615314600000|2021-03-09 18:30:00|212101.4|211951.4|212097.7|211947.7|212131.6|212016.9|212004.7|211854.7|911
1615314900000|2021-03-09 18:35:00|212097.9|211947.9|212105.6|211955.6|212192.1|212055.7|212053.6|211936.3|752
1615315200000|2021-03-09 18:40:00|212105.7|211955.7|212209.9|212059.9|212234.8|212117.6|212061.6|211950.7|761
1615315500000|2021-03-09 18:45:00|212211.3|212061.3|212261.7|212111.7|212309.3|212201.2|212154.3|212004.3|812
1615315800000|2021-03-09 18:50:00|212262.3|212112.3|212254.5|212104.5|212295|212197.3|212190.1|212089.2|740
1615316100000|2021-03-09 18:55:00|212251.9|212101.9|212065.2|212015.2|212251.9|212104.1|211978.5|211875.8|694
1615316400000|2021-03-09 19:00:00|212065.3|212015.3|212154.7|212004.7|212170.7|212074|212058.4|211943.8|691
1615316700000|2021-03-09 19:05:00|212153.8|212003.8|212177|212027|212219|212069|212072.6|211922.6|761
1615317000000|2021-03-09 19:10:00|212166.9|212016.9|212101.4|211951.4|212200.5|212076.6|212045.4|211913.8|669
1615317300000|2021-03-09 19:15:00|212101.7|211951.7|212183.1|212033.1|212217.8|212067.8|212067.3|211951.7|829
1615317600000|2021-03-09 19:20:00|212183.2|212033.2|212099.3|211949.3|212183.2|212033.2|212042.8|211892.8|746
1615317900000|2021-03-09 19:25:00|212099.9|211949.9|212040.6|211890.6|212136.1|212021.8|211986.6|211878.6|757
1615318200000|2021-03-09 19:30:00|212041.2|211891.2|211935.4|211885.4|212057.6|211946.1|211935.4|211835|654
1615318500000|2021-03-09 19:35:00|211942.2|211892.2|211914.1|211764.1|211995.8|211900.6|211750.1|211644.4|777
1615318800000|2021-03-09 19:40:00|211915.4|211765.4|211900.1|211750.1|212005.9|211857.5|211843.2|211740.4|716
1615319100000|2021-03-09 19:45:00|211898.3|211748.3|211949.2|211799.2|212045.9|211901.7|211889.8|211739.8|755
1615319400000|2021-03-09 19:50:00|211947.8|211797.8|211790.1|211640.1|211977.2|211863.2|211751.8|211601.8|711
1615319700000|2021-03-09 19:55:00|211788.5|211638.5|211829.1|211679.1|211939.9|211795.7|211744|211594|779
1615320000000|2021-03-09 20:00:00|211827|211677|211620.3|211470.3|211886.2|211736.2|211585.9|211435.9|833
1615320300000|2021-03-09 20:05:00|211624.3|211474.3|211444.7|211294.7|211624.3|211474.3|211317.8|211215.8|783
1615320600000|2021-03-09 20:10:00|211443.7|211293.7|211500.3|211350.3|211572.5|211422.5|211306.7|211206.3|769
1615320900000|2021-03-09 20:15:00|211497.3|211347.3|211527.3|211377.3|211599.7|211449.7|211486.8|211336.8|744
1615321200000|2021-03-09 20:20:00|211526.9|211376.9|211537.7|211387.7|211550.3|211400.3|211424.7|211274.7|791
1615321500000|2021-03-09 20:25:00|211539|211389|211581.6|211431.6|211602.8|211452.8|211502|211352|624
1615321800000|2021-03-09 20:30:00|211580.5|211430.5|211551.1|211401.1|211599.6|211449.6|211505.6|211355.6|636
1615322100000|2021-03-09 20:35:00|211553.3|211403.3|211603.4|211453.4|211709|211559|211533.9|211383.9|718
1615322400000|2021-03-09 20:40:00|211598.4|211448.4|211731.6|211581.6|211815.8|211665.8|211562.5|211447|811
1615322700000|2021-03-09 20:45:00|211729.1|211579.1|211949.4|211799.4|211958.5|211808.5|211714.6|211564.6|778
1615323000000|2021-03-09 20:50:00|211945.7|211795.7|211842.6|211692.6|212041.4|211899.5|211812.1|211662.1|979
1615323300000|2021-03-09 20:55:00|211842.4|211692.4|212078.1|211928.1|212117.5|211967.5|211839.6|211689.6|916
1615323600000|2021-03-09 21:00:00|212081.8|211931.8|212165|212015|212178.3|212028.3|212046|211896|793
1615323900000|2021-03-09 21:05:00|212163.9|212013.9|212128.6|211978.6|212225.3|212075.3|212107.3|211957.3|726
1615324200000|2021-03-09 21:10:00|212130.2|211980.2|212227.6|212077.6|212229.6|212079.6|212103.7|211953.7|769
1615324500000|2021-03-09 21:15:00|212228|212078|212220.2|212070.2|212228|212078|212199.6|212049.6|447
1615324800000|2021-03-09 21:20:00|212220.6|212070.6|212223.3|212073.3|212253.3|212103.3|212196.8|212046.8|540
1615325100000|2021-03-09 21:25:00|212223.8|212073.8|212259.7|212109.7|212281.8|212131.8|212206.8|212056.8|520
1615325400000|2021-03-09 21:30:00|212256.5|212106.5|212175.7|212025.7|212276.8|212126.8|212163.3|212013.3|610
1615325700000|2021-03-09 21:35:00|212175.9|212025.9|212178.8|212028.8|212195.8|212045.8|212164.4|212014.4|639
1615326000000|2021-03-09 21:40:00|212180|212030|212157.3|212007.3|212201.3|212051.3|212153.2|212003.2|454
1615326300000|2021-03-09 21:45:00|212152.6|212002.6|212113.2|211963.2|212152.9|212002.9|212099.3|211949.3|339
1615326600000|2021-03-09 21:50:00|212115|211965|212022.7|211872.7|212122.5|211972.5|211971.1|211821.1|627
1615326900000|2021-03-09 21:55:00|212026|211876|212130.9|211811.9|212190.2|211906.2|212014.3|211695.3|476
1615327200000|2021-03-09 22:00:00|212123.5|211804.5|211929.5|211610.5|212175.7|211856.7|211929.5|211610.5|38
1615327500000|2021-03-09 22:05:00|211952.8|211633.8|211884.3|211565.3|211959.8|211640.8|211780.7|211461.7|107
1615327800000|2021-03-09 22:10:00|211887.9|211568.9|211907|211588|211912.4|211593.4|211722.5|211403.5|148
1615328100000|2021-03-09 22:15:00|211906.9|211587.9|212232.7|211913.7|212236.7|211917.7|211761.8|211442.8|342
1615328400000|2021-03-09 22:20:00|212233.9|211914.9|212143.3|211824.3|212280.3|211961.3|212087|211768|345
1615328700000|2021-03-09 22:25:00|212138.9|211819.9|212188.2|211869.2|212222|211903|212098.7|211779.7|199
1615329000000|2021-03-09 22:30:00|212172.4|211853.4|212160.6|211841.6|212222.8|211903.8|212116.8|211797.8|415
1615329300000|2021-03-09 22:35:00|212158.8|211839.8|212175|211856|212206.2|211887.2|212121.3|211811.7|393
1615329600000|2021-03-09 22:40:00|212170.9|211851.9|212149.5|211830.5|212197.3|211878.3|212129.4|211810.4|283
1615329900000|2021-03-09 22:45:00|212171.6|211852.6|212215.5|211896.5|212243.2|211924.6|212138.9|211819.9|267
1615330200000|2021-03-09 22:50:00|212213|211894|212209.1|211890.1|212238.8|211919.8|212169.2|211850.2|254
1615330500000|2021-03-09 22:55:00|212165.2|211846.2|212178|211859|212230|211911|212124.6|211805.6|253
1615330800000|2021-03-09 23:00:00|212184|211865|212002.3|211852.3|212184|211865|211935.9|211680.4|625
1615331100000|2021-03-09 23:05:00|212003.7|211853.7|211959.2|211809.2|212008.3|211858.3|211956.6|211806.6|359
1615331400000|2021-03-09 23:10:00|211959.9|211809.9|211968.6|211818.6|211985|211835|211957.9|211807.9|319
1615331700000|2021-03-09 23:15:00|211969|211819|211972.3|211822.3|212008.3|211858.3|211948.4|211798.4|430
1615332000000|2021-03-09 23:20:00|211961.1|211811.1|211994.9|211844.9|212001.6|211851.6|211936.9|211786.9|488
1615332300000|2021-03-09 23:25:00|211995.8|211845.8|211993.4|211843.4|212006.4|211856.4|211983.4|211833.4|401
1615332600000|2021-03-09 23:30:00|211992.7|211842.7|211986.8|211836.8|212011.1|211861.1|211975.1|211825.1|527
1615332900000|2021-03-09 23:35:00|211985.3|211835.3|212007.3|211857.3|212013.4|211863.4|211974.7|211824.7|521
1615333200000|2021-03-09 23:40:00|212007.2|211857.2|211977.5|211827.5|212017.9|211867.9|211970.3|211820.3|500
1615333500000|2021-03-09 23:45:00|211974.1|211824.1|211962.6|211812.6|211974.1|211824.1|211869.6|211719.6|575
1615333800000|2021-03-09 23:50:00|211962.8|211812.8|212025.4|211875.4|212033|211883|211952.8|211802.8|634
1615334100000|2021-03-09 23:55:00|212025|211875|212162.3|212012.3|212165.9|212015.9|211957.6|211807.6|582
1615334400000|2021-03-10 00:00:00|212160.7|212010.7|212156.2|212006.2|212204.2|212054.2|212098.7|211948.7|759
1615334700000|2021-03-10 00:05:00|212156.3|212006.3|212157|212007|212196.9|212046.9|212098.7|211948.7|753
1615335000000|2021-03-10 00:10:00|212157.2|212007.2|212193.2|212043.2|212207|212057|212124.3|211974.3|701
1615335300000|2021-03-10 00:15:00|212192.8|212042.8|212201.7|212051.7|212295.5|212145.5|212166.5|212016.5|728
1615335600000|2021-03-10 00:20:00|212206|212056|212248.1|212098.1|212276.4|212126.4|212204.4|212054.4|645
1615335900000|2021-03-10 00:25:00|212248.5|212098.5|212250.9|212100.9|212269.9|212119.9|212210.9|212060.9|633
1615336200000|2021-03-10 00:30:00|212251.5|212101.5|212240.2|212090.2|212311.6|212161.6|212239.3|212089.3|606
1615336500000|2021-03-10 00:35:00|212241.4|212091.4|212229.5|212079.5|212253.4|212103.4|212212.4|212062.4|706
1615336800000|2021-03-10 00:40:00|212221.4|212071.4|212292.1|212142.1|212307|212157|212221.4|212071.4|720
1615337100000|2021-03-10 00:45:00|212289|212139|212323.3|212173.3|212351.2|212201.2|212275.7|212125.7|720
1615337400000|2021-03-10 00:50:00|212320.9|212170.9|212242.6|212092.6|212366.7|212216.7|212232.3|212082.3|804
1615337700000|2021-03-10 00:55:00|212238.5|212088.5|212281.5|212131.5|212295.8|212145.8|212226.7|212076.7|750
1615338000000|2021-03-10 01:00:00|212287.8|212137.8|212198.4|212048.4|212318.3|212168.3|212157.7|212007.7|843
1615338300000|2021-03-10 01:05:00|212194.5|212044.5|212191.4|212041.4|212211.7|212061.7|212117.8|211967.8|804
1615338600000|2021-03-10 01:10:00|212191.6|212041.6|212212.5|212062.5|212222.1|212072.1|212164.1|212014.1|764
1615338900000|2021-03-10 01:15:00|212211|212061|212214.6|212064.6|212226.5|212076.5|212158.1|212008.1|659
1615339200000|2021-03-10 01:20:00|212219.6|212069.6|212313.3|212163.3|212314|212164|212168.1|212018.1|849
1615339500000|2021-03-10 01:25:00|212315.5|212165.5|212224.9|212074.9|212331.1|212181.1|212198.3|212048.3|797
1615339800000|2021-03-10 01:30:00|212222.6|212072.6|212502.6|212352.6|212512.4|212362.4|212222.6|212072.6|899
1615340100000|2021-03-10 01:35:00|212502.3|212352.3|212543.8|212393.8|212559.9|212409.9|212469.2|212319.2|722
1615340400000|2021-03-10 01:40:00|212542.6|212392.6|212367.5|212217.5|212546.3|212396.3|212362.1|212212.1|835
1615340700000|2021-03-10 01:45:00|212368.8|212218.8|212284|212134|212410.6|212260.6|212276.8|212126.8|852
1615341000000|2021-03-10 01:50:00|212287.3|212137.3|212249.3|212099.3|212298.8|212148.8|212191.1|212041.1|766
1615341300000|2021-03-10 01:55:00|212248.7|212098.7|212345.7|212195.7|212347.8|212197.8|212241|212091|594
1615341600000|2021-03-10 02:00:00|212345.4|212195.4|212367.5|212217.5|212389.2|212239.2|212292.8|212142.8|740
1615341900000|2021-03-10 02:05:00|212365.2|212215.2|212518.3|212368.3|212518.3|212368.3|212336|212186|843
1615342200000|2021-03-10 02:10:00|212517.1|212367.1|212522.7|212372.7|212527.1|212377.1|212423.9|212273.9|794
1615342500000|2021-03-10 02:15:00|212521.1|212371.1|212501.5|212351.5|212526.3|212376.3|212464.1|212314.1|667
1615342800000|2021-03-10 02:20:00|212501.7|212351.7|212438.2|212288.2|212512.2|212362.2|212423.8|212273.8|679
1615343100000|2021-03-10 02:25:00|212445|212295|212490.2|212340.2|212492.6|212342.6|212391.1|212241.1|691
1615343400000|2021-03-10 02:30:00|212490|212340|212460.8|212310.8|212532.3|212382.3|212444.5|212294.5|751
1615343700000|2021-03-10 02:35:00|212460.6|212310.6|212474.1|212324.1|212486.1|212336.1|212303.3|212153.3|853
1615344000000|2021-03-10 02:40:00|212473.2|212323.2|212409.5|212259.5|212500.2|212350.2|212380.9|212230.9|803
1615344300000|2021-03-10 02:45:00|212409.8|212259.8|212352.3|212202.3|212411|212261|212351.4|212201.4|736
1615344600000|2021-03-10 02:50:00|212353.5|212203.5|212397.3|212247.3|212415.3|212265.3|212352.9|212202.9|636
1615344900000|2021-03-10 02:55:00|212396.2|212246.2|212377.2|212227.2|212412.5|212262.5|212338.8|212188.8|523
1615345200000|2021-03-10 03:00:00|212377.3|212227.3|212435.1|212285.1|212468.7|212318.7|212356.3|212206.3|591
1615345500000|2021-03-10 03:05:00|212435.3|212285.3|212445.1|212295.1|212471.5|212321.5|212409.3|212259.3|571
1615345800000|2021-03-10 03:10:00|212443.4|212293.4|212386.2|212236.2|212455.6|212305.6|212373|212223|645
1615346100000|2021-03-10 03:15:00|212385.7|212235.7|212467.9|212317.9|212488|212338|212359.7|212209.7|805
1615346400000|2021-03-10 03:20:00|212466.9|212316.9|212411.6|212261.6|212473.1|212323.1|212404.7|212254.7|790
1615346700000|2021-03-10 03:25:00|212411.1|212261.1|212447.3|212297.3|212490.5|212340.5|212404.5|212254.5|799
1615347000000|2021-03-10 03:30:00|212448.2|212298.2|212375.9|212225.9|212455.7|212305.7|212374.8|212224.8|759
1615347300000|2021-03-10 03:35:00|212377.7|212227.7|212373.5|212223.5|212424.3|212274.3|212365.2|212215.2|727
1615347600000|2021-03-10 03:40:00|212375.1|212225.1|212439|212289|212445.4|212295.4|212346.3|212196.3|695
1615347900000|2021-03-10 03:45:00|212439.4|212289.4|212417.2|212267.2|212459.6|212309.6|212393.9|212243.9|664
1615348200000|2021-03-10 03:50:00|212416.8|212266.8|212434.5|212284.5|212451.5|212301.5|212386.3|212236.3|661
1615348500000|2021-03-10 03:55:00|212434.3|212284.3|212443.5|212293.5|212470|212320|212418.7|212268.7|666
1615348800000|2021-03-10 04:00:00|212441.3|212291.3|212514.1|212364.1|212520.1|212370.1|212425.6|212275.6|736
1615349100000|2021-03-10 04:05:00|212512.6|212362.6|212526.1|212376.1|212537.7|212387.7|212476.4|212326.4|753
1615349400000|2021-03-10 04:10:00|212526.3|212376.3|212496.7|212346.7|212542.8|212392.8|212459.4|212309.4|789
1615349700000|2021-03-10 04:15:00|212496.6|212346.6|212413.5|212263.5|212497.1|212347.1|212412|212262|691
1615350000000|2021-03-10 04:20:00|212412.8|212262.8|212457.3|212307.3|212464|212314|212411.1|212261.1|509
1615350300000|2021-03-10 04:25:00|212456.7|212306.7|212489.2|212339.2|212495.6|212345.6|212429|212279|590
1615350600000|2021-03-10 04:30:00|212489.7|212339.7|212411.6|212261.6|212490.1|212340.1|212369.5|212219.5|652
1615350900000|2021-03-10 04:35:00|212414.3|212264.3|212415.1|212265.1|212461.5|212311.5|212386|212236|595
1615351200000|2021-03-10 04:40:00|212414.1|212264.1|212417.8|212267.8|212455.7|212305.7|212383.8|212233.8|545
1615351500000|2021-03-10 04:45:00|212416.1|212266.1|212451.7|212301.7|212465.6|212315.6|212411.9|212261.9|473
1615351800000|2021-03-10 04:50:00|212452|212302|212474.1|212324.1|212483.7|212333.7|212445.5|212295.5|577
1615352100000|2021-03-10 04:55:00|212473.4|212323.4|212491.2|212341.2|212494.4|212344.4|212442.8|212292.8|492
1615352400000|2021-03-10 05:00:00|212491.8|212341.8|212535.4|212385.4|212569|212419|212453.8|212303.8|668
1615352700000|2021-03-10 05:05:00|212534.9|212384.9|212538.7|212388.7|212551.4|212401.4|212513.1|212363.1|545
1615353000000|2021-03-10 05:10:00|212537.1|212387.1|212570.2|212420.2|212628.7|212478.7|212536.7|212386.7|706
1615353300000|2021-03-10 05:15:00|212571.4|212421.4|212617.3|212467.3|212634.5|212484.5|212499|212349|704
1615353600000|2021-03-10 05:20:00|212617.8|212467.8|212617.3|212467.3|212639.7|212489.7|212555.3|212405.3|741
1615353900000|2021-03-10 05:25:00|212615.8|212465.8|212632.2|212482.2|212653|212503|212566.2|212416.2|769
1615354200000|2021-03-10 05:30:00|212629.4|212479.4|212669.8|212519.8|212674.4|212524.4|212554.7|212404.7|880
1615354500000|2021-03-10 05:35:00|212670|212520|212570|212420|212684.1|212534.1|212568.9|212418.9|872
1615354800000|2021-03-10 05:40:00|212573.3|212423.3|212705.1|212555.1|212712.7|212562.7|212573.3|212423.3|764
1615355100000|2021-03-10 05:45:00|212703.6|212553.6|212856.9|212706.9|212860.8|212710.8|212692.4|212542.4|748
1615355400000|2021-03-10 05:50:00|212859|212709|212733.6|212583.6|212882.1|212732.1|212727.8|212577.8|754
1615355700000|2021-03-10 05:55:00|212732.3|212582.3|212698.4|212548.4|212772.3|212622.3|212688|212538|669
1615356000000|2021-03-10 06:00:00|212700.2|212550.2|212794.2|212644.2|212794.2|212644.2|212642.5|212492.5|710
1615356300000|2021-03-10 06:05:00|212794.8|212644.8|212784.1|212634.1|212859.7|212709.7|212739|212589|601
1615356600000|2021-03-10 06:10:00|212784.2|212634.2|212837.4|212687.4|212864|212714|212768.2|212618.2|680
1615356900000|2021-03-10 06:15:00|212837.8|212687.8|212862.8|212712.8|212880.8|212730.8|212813.4|212663.4|704
1615357200000|2021-03-10 06:20:00|212863.8|212713.8|212914.9|212764.9|212919.3|212769.3|212853.8|212703.8|594
1615357500000|2021-03-10 06:25:00|212910|212760|212745|212595|212911.5|212761.5|212742.4|212592.4|674
1615357800000|2021-03-10 06:30:00|212745.3|212595.3|212780.4|212630.4|212807.8|212657.8|212736.3|212586.3|638
1615358100000|2021-03-10 06:35:00|212780.3|212630.3|212703.4|212553.4|212783.3|212633.3|212655.6|212505.6|599
1615358400000|2021-03-10 06:40:00|212703.7|212553.7|212609.9|212459.9|212705.2|212555.2|212601.7|212451.7|621
1615358700000|2021-03-10 06:45:00|212605.7|212455.7|212725.9|212575.9|212754.5|212604.5|212577.3|212427.3|625
1615359000000|2021-03-10 06:50:00|212720.8|212570.8|212568.5|212418.5|212732.6|212582.6|212560.2|212410.2|657
1615359300000|2021-03-10 06:55:00|212573.5|212423.5|212647.1|212497.1|212653.6|212503.6|212569.7|212419.7|528
1615359600000|2021-03-10 07:00:00|212642.3|212492.3|212501.1|212351.1|212733.9|212583.9|212491.9|212341.9|868
1615359900000|2021-03-10 07:05:00|212501.4|212351.4|212472.5|212322.5|212554.7|212404.7|212398.9|212248.9|984
1615360200000|2021-03-10 07:10:00|212469.6|212319.6|212521.6|212371.6|212575.4|212425.4|212385.7|212235.7|900
1615360500000|2021-03-10 07:15:00|212526.8|212376.8|212454.8|212304.8|212529.8|212379.8|212449.6|212299.6|892
1615360800000|2021-03-10 07:20:00|212455.4|212305.4|212390.4|212240.4|212499.5|212349.5|212383.9|212233.9|930
1615361100000|2021-03-10 07:25:00|212388.4|212238.4|212262.6|212112.6|212439.5|212289.5|212233.5|212083.5|786
1615361400000|2021-03-10 07:30:00|212260.4|212110.4|212337|212187|212362.1|212212.1|212217.1|212067.1|924
1615361700000|2021-03-10 07:35:00|212334.9|212184.9|212346.7|212196.7|212403|212253|212324.2|212174.2|904
1615362000000|2021-03-10 07:40:00|212346.4|212196.4|212368.7|212218.7|212448.5|212298.5|212326.9|212176.9|905
1615362300000|2021-03-10 07:45:00|212369.9|212219.9|212162.6|212012.6|212371.9|212221.9|212162.6|212012.6|905
1615362600000|2021-03-10 07:50:00|212162.3|212012.3|212159.4|212009.4|212174.2|212024.2|212107.5|211957.5|881
1615362900000|2021-03-10 07:55:00|212159.5|212009.5|212197.9|212047.9|212231.4|212081.4|212119.4|211969.4|846
1615363200000|2021-03-10 08:00:00|212198|212048|212322.6|212172.6|212343.8|212193.8|212155.1|212005.1|986
1615363500000|2021-03-10 08:05:00|212323|212173|212580.3|212430.3|212598.6|212448.6|212323|212173|1019
1615363800000|2021-03-10 08:10:00|212579.1|212429.1|212265.5|212115.5|212579.1|212429.1|212193.2|212043.2|994
1615364100000|2021-03-10 08:15:00|212264.9|212114.9|212387.1|212237.1|212417.2|212267.2|212240.1|212090.1|980
1615364400000|2021-03-10 08:20:00|212386.8|212236.8|212198.6|212048.6|212421.7|212271.7|212169.2|212019.2|963
1615364700000|2021-03-10 08:25:00|212199|212049|212298|212148|212355.4|212205.4|212167.9|212017.9|922
1615365000000|2021-03-10 08:30:00|212304.1|212154.1|211996.2|211846.2|212304.1|212154.1|211989|211839|967
1615365300000|2021-03-10 08:35:00|211996.1|211846.1|211944|211794|212099.2|211949.2|211942.9|211792.9|969
1615365600000|2021-03-10 08:40:00|211944.6|211794.6|211921.2|211771.2|211980.7|211830.7|211854.3|211704.3|939
1615365900000|2021-03-10 08:45:00|211921|211771|211926.2|211776.2|212030|211880|211915.6|211765.6|934
1615366200000|2021-03-10 08:50:00|211927|211777|211799.3|211649.3|211964.3|211814.3|211757.9|211607.9|888
1615366500000|2021-03-10 08:55:00|211799.1|211649.1|211765.7|211615.7|211814.1|211664.1|211743.8|211593.8|815
1615366800000|2021-03-10 09:00:00|211765.8|211615.8|211908|211758|211914.2|211764.2|211735.7|211585.7|863
1615367100000|2021-03-10 09:05:00|211907|211757|211689.5|211539.5|211908.8|211758.8|211683.8|211533.8|923
1615367400000|2021-03-10 09:10:00|211688.4|211538.4|211620.6|211470.6|211710.4|211560.4|211513.1|211363.1|870
1615367700000|2021-03-10 09:15:00|211618|211468|211732.2|211582.2|211758.4|211608.4|211561.8|211411.8|822
1615368000000|2021-03-10 09:20:00|211732.1|211582.1|211555.8|211405.8|211737.6|211587.6|211498.7|211348.7|881
1615368300000|2021-03-10 09:25:00|211556.5|211406.5|211626.8|211476.8|211631.5|211481.5|211527.3|211377.3|838
1615368600000|2021-03-10 09:30:00|211622|211472|211686.2|211536.2|211729.1|211579.1|211592.6|211442.6|845
1615368900000|2021-03-10 09:35:00|211686.4|211536.4|211577.5|211427.5|211720.9|211570.9|211575.1|211425.1|824
1615369200000|2021-03-10 09:40:00|211576.5|211426.5|211714|211564|211816.6|211666.6|211576.5|211426.5|957
1615369500000|2021-03-10 09:45:00|211712.7|211562.7|211628.2|211478.2|211814.6|211664.6|211614.9|211464.9|952
1615369800000|2021-03-10 09:50:00|211629|211479|211553|211403|211644.4|211494.4|211543|211393|972
1615370100000|2021-03-10 09:55:00|211551.7|211401.7|211574.2|211424.2|211643.5|211493.5|211526.5|211376.5|883
1615370400000|2021-03-10 10:00:00|211573.9|211423.9|211695.2|211545.2|211720.7|211570.7|211523.1|211373.1|909
1615370700000|2021-03-10 10:05:00|211695.4|211545.4|211696.2|211546.2|211755.1|211605.1|211636|211486|808
1615371000000|2021-03-10 10:10:00|211696.3|211546.3|211784.2|211634.2|211808.3|211658.3|211687|211537|815
1615371300000|2021-03-10 10:15:00|211787.1|211637.1|211780.2|211630.2|211836.2|211686.2|211728.5|211578.5|766
1615371600000|2021-03-10 10:20:00|211781.4|211631.4|211745.3|211595.3|211789|211639|211707.6|211557.6|909
1615371900000|2021-03-10 10:25:00|211744.8|211594.8|211945.2|211795.2|211963.6|211813.6|211743.6|211593.6|859
1615372200000|2021-03-10 10:30:00|211945|211795|212019.5|211869.5|212099.9|211949.9|211945|211795|868
1615372500000|2021-03-10 10:35:00|212018.3|211868.3|212101.8|211951.8|212105.6|211955.6|212000.8|211850.8|764
1615372800000|2021-03-10 10:40:00|212101.4|211951.4|212192.6|212042.6|212201|212100.4|212058.2|211908.2|744
1615373100000|2021-03-10 10:45:00|212191.7|212041.7|212095.9|211945.9|212198.1|212089.9|212050.3|211914|768
1615373400000|2021-03-10 10:50:00|212096.1|211946.1|212135|211985|212140.9|211990.9|212082.9|211932.9|900
1615373700000|2021-03-10 10:55:00|212133.5|211983.5|212284.9|212134.9|212285|212135|212133.4|211983.4|875
1615374000000|2021-03-10 11:00:00|212285.2|212135.2|212332.5|212182.5|212365.9|212215.9|212233.1|212117.8|809
1615374300000|2021-03-10 11:05:00|212332.2|212182.2|212125.8|211975.8|212348.4|212198.4|212122.5|211972.5|795
1615374600000|2021-03-10 11:10:00|212126|211976|212051.9|211901.9|212281.4|212131.4|212037.9|211887.9|893
1615374900000|2021-03-10 11:15:00|212053|211903|212135.5|211985.5|212166|212016|212029.8|211879.8|938
1615375200000|2021-03-10 11:20:00|212135.1|211985.1|212236.2|212086.2|212242.9|212092.9|212129.7|211979.7|933
1615375500000|2021-03-10 11:25:00|212236|212086|212358.7|212208.7|212400.8|212250.8|212201.6|212051.6|986
1615375800000|2021-03-10 11:30:00|212359.4|212209.4|212459|212309|212459.4|212309.4|212298|212148|888
1615376100000|2021-03-10 11:35:00|212461.8|212311.8|212485.9|212335.9|212510.9|212360.9|212415.4|212265.4|979
1615376400000|2021-03-10 11:40:00|212487.7|212337.7|212556.5|212406.5|212600.9|212450.9|212465|212315|813
1615376700000|2021-03-10 11:45:00|212562.2|212412.2|212454.5|212304.5|212599.8|212449.8|212434.1|212284.1|809
1615377000000|2021-03-10 11:50:00|212454.8|212304.8|212154.2|212004.2|212458.7|212308.7|212148|211998|910
1615377300000|2021-03-10 11:55:00|212157.9|212007.9|212086.7|211936.7|212179.3|212029.3|212070.8|211920.8|802
1615377600000|2021-03-10 12:00:00|212089.5|211939.5|212175.8|212025.8|212298.7|212159.3|212079|211929|958
1615377900000|2021-03-10 12:05:00|212176.7|212026.7|212039.2|211889.2|212180|212030|212007.2|211857.2|962
1615378200000|2021-03-10 12:10:00|212040|211890|211973.7|211823.7|212046.5|211896.5|211835.4|211692|898
1615378500000|2021-03-10 12:15:00|211972.2|211822.2|211957.5|211807.5|212046.6|211896.6|211904.9|211754.9|1010
1615378800000|2021-03-10 12:20:00|211948.5|211798.5|212051.4|211901.4|212139.5|211989.5|211869|211719|970
1615379100000|2021-03-10 12:25:00|212052.7|211902.7|212050.4|211900.4|212057.5|211907.5|211931.5|211781.5|906
1615379400000|2021-03-10 12:30:00|212050.7|211900.7|212038.4|211888.4|212084.1|211934.1|211912.8|211762.8|851
1615379700000|2021-03-10 12:35:00|212034.9|211884.9|212072.4|211922.4|212105.5|211955.5|211937.1|211787.1|909
1615380000000|2021-03-10 12:40:00|212072|211922|212172.8|212022.8|212285.9|212135.9|212026.9|211876.9|901
1615380300000|2021-03-10 12:45:00|212173.4|212023.4|212206.4|212056.4|212252|212102|212116.4|211966.4|790
1615380600000|2021-03-10 12:50:00|212204.3|212054.3|212250.2|212100.2|212286.4|212136.4|212091.2|211941.2|916
1615380900000|2021-03-10 12:55:00|212247.1|212097.1|212201.3|212051.3|212247.1|212097.1|212075.2|211925.2|1032
1615381200000|2021-03-10 13:00:00|212201|212051|212042.1|211892.1|212249.3|212099.3|212009.8|211872.4|1028
1615381500000|2021-03-10 13:05:00|212044.2|211894.2|212107|211957|212201.4|212051.4|212020|211880.5|1045
1615381800000|2021-03-10 13:10:00|212106.7|211956.7|212193.8|212043.8|212334|212184|212037.1|211934.7|1007
1615382100000|2021-03-10 13:15:00|212189.7|212039.7|212089.4|211939.4|212218.5|212068.5|212013.8|211863.8|1041
1615382400000|2021-03-10 13:20:00|212095.4|211945.4|212013.5|211863.5|212202.8|212061.3|211912.5|211811.2|1043
1615382700000|2021-03-10 13:25:00|212015|211865|211947.6|211797.6|212054.4|211917.8|211886.5|211736.5|954
1615383000000|2021-03-10 13:30:00|211948|211798|210793.5|210643.5|212012.8|211850.1|210710.3|210560.3|1140
1615383300000|2021-03-10 13:35:00|210805.9|210655.9|210988.5|210838.5|211071.2|210924.6|210679.1|210554.1|1132
1615383600000|2021-03-10 13:40:00|210990|210840|211136|210986|211223.1|211073.1|210829.9|210679.9|1118
1615383900000|2021-03-10 13:45:00|211163.6|211013.6|210909.2|210759.2|211170.7|211020.7|210762.3|210612.3|1107
1615384200000|2021-03-10 13:50:00|210904.9|210754.9|210683.5|210533.5|210963.6|210813.6|210589.7|210439.7|1096
1615384500000|2021-03-10 13:55:00|210683.3|210533.3|210302.2|210152.2|210714.3|210564.3|210243.3|210093.3|1054
1615384800000|2021-03-10 14:00:00|210302.5|210152.5|210276.9|210126.9|210566.1|210416.1|210214.4|210064.4|1107
1615385100000|2021-03-10 14:05:00|210281.1|210131.1|210234.7|210084.7|210496.4|210346.4|210219.9|210069.9|1122
1615385400000|2021-03-10 14:10:00|210229.9|210079.9|210005.4|209855.4|210261.4|210111.4|209858.4|209708.4|1109
1615385700000|2021-03-10 14:15:00|210006|209856|210040.1|209890.1|210179.4|210049.1|209986.7|209836.7|1036
1615386000000|2021-03-10 14:20:00|210041.5|209891.5|210166.1|210016.1|210263.4|210113.4|209971.3|209848.8|881
1615386300000|2021-03-10 14:25:00|210168.5|210018.5|210031.7|209881.7|210212.1|210062.1|209990.2|209840.2|768
1615386600000|2021-03-10 14:30:00|210032.7|209882.7|210190.8|210040.8|210332.8|210188.1|210032.7|209882.7|845
1615386900000|2021-03-10 14:35:00|210196.1|210046.1|210296.2|210146.2|210312.3|210162.3|210066.4|209920.8|838
1615387200000|2021-03-10 14:40:00|210293|210143|210147.8|209997.8|210340.7|210190.7|209959|209809|846
1615387500000|2021-03-10 14:45:00|210148.8|209998.8|210237.4|210087.4|210382.9|210232.9|210101.1|209968.7|1075
1615387800000|2021-03-10 14:50:00|210238.6|210088.6|210151|210001|210271.4|210152.7|210099.8|209949.8|1139
1615388100000|2021-03-10 14:55:00|210153|210003|210247.3|210097.3|210271.1|210168.3|210095.7|209945.7|1031
1615388400000|2021-03-10 15:00:00|210248.4|210098.4|210105.1|209955.1|210312.1|210162.1|210028.9|209904.3|1056
1615388700000|2021-03-10 15:05:00|210103.7|209953.7|210051.9|209901.9|210166.7|210044.6|209944.1|209800.4|1140
1615389000000|2021-03-10 15:10:00|210045.2|209895.2|210341.2|210191.2|210394.5|210271.4|210019.4|209888.6|1151
1615389300000|2021-03-10 15:15:00|210339.2|210189.2|210423.7|210273.7|210470.7|210323.4|210260.2|210110.2|1098
1615389600000|2021-03-10 15:20:00|210418.4|210268.4|210367.6|210217.6|210486.7|210336.7|210316.4|210187|1055
1615389900000|2021-03-10 15:25:00|210366.9|210216.9|210796.7|210646.7|210809.7|210659.7|210366.2|210216.2|1105
1615390200000|2021-03-10 15:30:00|210803.5|210653.5|210484.5|210334.5|210803.5|210653.5|210458.8|210308.8|1135
1615390500000|2021-03-10 15:35:00|210478.3|210328.3|210600.8|210450.8|210640.5|210490.5|210447.7|210297.7|1135
1615390800000|2021-03-10 15:40:00|210601.8|210451.8|210467.4|210317.4|210737.2|210587.2|210442.3|210292.3|1134
1615391100000|2021-03-10 15:45:00|210467|210317|210535.3|210385.3|210544.7|210437.1|210375.8|210227.8|1096
1615391400000|2021-03-10 15:50:00|210537.7|210387.7|210613.1|210463.1|210686.7|210578.8|210487.6|210337.6|1079
1615391700000|2021-03-10 15:55:00|210612.4|210462.4|210695.9|210545.9|210771.3|210670.3|210580.3|210461.9|1113
1615392000000|2021-03-10 16:00:00|210695.4|210545.4|210500.6|210350.6|210700.3|210550.3|210432.7|210315.4|1114
1615392300000|2021-03-10 16:05:00|210499.8|210349.8|210594.2|210444.2|210623.3|210473.3|210409.9|210276.4|1059
1615392600000|2021-03-10 16:10:00|210597.9|210447.9|210512.7|210362.7|210649|210499|210426.9|210315.7|1057
1615392900000|2021-03-10 16:15:00|210514.1|210364.1|210572.4|210422.4|210627.5|210477.5|210382.3|210232.3|1012
1615393200000|2021-03-10 16:20:00|210577.3|210427.3|210700.5|210550.5|210713|210563|210508.2|210358.2|1049
1615393500000|2021-03-10 16:25:00|210693.5|210543.5|210395.8|210245.8|210696.8|210546.8|210375.3|210225.3|988
1615393800000|2021-03-10 16:30:00|210396.6|210246.6|210181.1|210031.1|210396.6|210246.6|210179.2|210029.2|979
1615394100000|2021-03-10 16:35:00|210180.9|210030.9|209953.5|209803.5|210254.6|210142.3|209918.9|209798.3|1038
1615394400000|2021-03-10 16:40:00|209939|209789|210144.7|209994.7|210175.8|210039.1|209840.3|209690.3|1037
1615394700000|2021-03-10 16:45:00|210144.9|209994.9|210021.4|209871.4|210165.6|210015.6|209945.5|209814|965
1615395000000|2021-03-10 16:50:00|210021.5|209871.5|209876|209726|210022.3|209872.3|209809.6|209691.9|1033
1615395300000|2021-03-10 16:55:00|209874.9|209724.9|209638.1|209488.1|209948.5|209838.7|209633.8|209483.8|892
1615395600000|2021-03-10 17:00:00|209636.2|209486.2|209677.6|209527.6|209731.9|209581.9|209531|209410.8|1034
1615395900000|2021-03-10 17:05:00|209678|209528|209895.3|209845.3|209962.4|209845.3|209614|209502.3|991
1615396200000|2021-03-10 17:10:00|209895.4|209845.4|209901.6|209751.6|209969.6|209861.7|209834.7|209723|825
1615396500000|2021-03-10 17:15:00|209899.6|209749.6|209684.1|209634.1|209908.2|209758.2|209498|209359.1|981
1615396800000|2021-03-10 17:20:00|209684.8|209634.8|209713.1|209663.1|209860.5|209742.5|209671.1|209572.2|854
1615397100000|2021-03-10 17:25:00|209713.4|209663.4|209651.4|209501.4|209820.4|209717.2|209609.2|209483.7|878
1615397400000|2021-03-10 17:30:00|209639.6|209489.6|209749.1|209599.1|209823.9|209714.9|209576.3|209467.9|899
1615397700000|2021-03-10 17:35:00|209744.4|209594.4|209769.4|209619.4|209813.1|209674.1|209706.4|209574.6|876
1615398000000|2021-03-10 17:40:00|209768.8|209618.8|209706.7|209556.7|209805.4|209685.5|209655.3|209534.8|932
1615398300000|2021-03-10 17:45:00|209705|209555|209815.1|209665.1|209862|209760.5|209598.3|209467.2|958
1615398600000|2021-03-10 17:50:00|209805.9|209655.9|209798.9|209648.9|209956.8|209859.1|209755.2|209647|887
1615398900000|2021-03-10 17:55:00|209799.5|209649.5|209812.6|209662.6|209884.6|209750.3|209747|209612.5|874
1615399200000|2021-03-10 18:00:00|209807|209657|209779.9|209629.9|210236.6|210086.6|209707.5|209557.5|1069
1615399500000|2021-03-10 18:05:00|209786.2|209636.2|209441.7|209291.7|209867.1|209717.1|209441.7|209291.7|1149
1615399800000|2021-03-10 18:10:00|209442.1|209292.1|209458.9|209308.9|209533.5|209383.5|209303.1|209153.1|1072
1615400100000|2021-03-10 18:15:00|209459.3|209309.3|209537.8|209387.8|209740.9|209590.9|209439.6|209289.6|1060
1615400400000|2021-03-10 18:20:00|209539.5|209389.5|209377.8|209227.8|209550.3|209400.3|209270.7|209123.2|1036
1615400700000|2021-03-10 18:25:00|209324.9|209274.9|209232.9|209082.9|209395.1|209274.9|209148.2|209048.6|932
1615401000000|2021-03-10 18:30:00|209234.1|209084.1|209291.8|209141.8|209393|209243|209150.9|209064.3|970
1615401300000|2021-03-10 18:35:00|209289.1|209139.1|209368|209218|209426.4|209279|209160.9|209049|1007
1615401600000|2021-03-10 18:40:00|209368.2|209218.2|209295.5|209145.5|209393.3|209287.2|209125.4|209035.4|899
1615401900000|2021-03-10 18:45:00|209284.1|209134.1|209301.9|209151.9|209432.9|209282.9|209220.5|209074.6|977
1615402200000|2021-03-10 18:50:00|209302.6|209152.6|209323.7|209173.7|209423.1|209276.5|209227.3|209077.3|1040
1615402500000|2021-03-10 18:55:00|209326.6|209176.6|209298.8|209148.8|209403.5|209253.5|209219.7|209112.3|999
1615402800000|2021-03-10 19:00:00|209299.6|209149.6|209280.4|209130.4|209388.1|209238.1|209111.4|209002.4|986
1615403100000|2021-03-10 19:05:00|209282.4|209132.4|209272.1|209122.1|209317.2|209187.1|209146.3|209026.4|913
1615403400000|2021-03-10 19:10:00|209274.8|209124.8|209100.9|208950.9|209291|209141|209054.2|208936.4|915
1615403700000|2021-03-10 19:15:00|209098.2|208948.2|209049.6|208899.6|209184.7|209086.3|208981.3|208863|737
1615404000000|2021-03-10 19:20:00|209049.8|208899.8|209272.3|209122.3|209273.2|209141.4|208998.9|208890.7|810
1615404300000|2021-03-10 19:25:00|209274.1|209124.1|209144.4|208994.4|209281.3|209131.3|209084.4|208984.9|881
1615404600000|2021-03-10 19:30:00|209144.3|208994.3|209210.5|209060.5|209246.7|209105.9|209080.1|208968.5|973
1615404900000|2021-03-10 19:35:00|209208.4|209058.4|209185.2|209035.2|209296.3|209165.6|209183.3|209033.3|762
1615405200000|2021-03-10 19:40:00|209185.7|209035.7|209208.3|209058.3|209209.8|209112.5|209063.6|208976.4|710
1615405500000|2021-03-10 19:45:00|209210.4|209060.4|208886.3|208736.3|209213|209098.8|208833.7|208726.5|774
1615405800000|2021-03-10 19:50:00|208881.2|208731.2|209052.6|208902.6|209052.6|208902.6|208868.2|208718.2|922
1615406100000|2021-03-10 19:55:00|209052.4|208902.4|209039.3|208889.3|209135.4|209037|208970.4|208869.4|765
1615406400000|2021-03-10 20:00:00|209039.8|208889.8|209009.4|208959.4|209077.3|208975.6|208896.9|208787.3|826
1615406700000|2021-03-10 20:05:00|209005.1|208955.1|208977.6|208827.6|209097.5|208997|208952.8|208802.8|806
1615407000000|2021-03-10 20:10:00|208977.8|208827.8|209025.2|208875.2|209032.8|208903.7|208929.3|208779.3|928
1615407300000|2021-03-10 20:15:00|209030.4|208880.4|208958.8|208808.8|209044.2|208901.4|208911.6|208761.6|926
1615407600000|2021-03-10 20:20:00|208956.6|208806.6|208931.5|208781.5|208976.2|208875.2|208892.9|208743.8|803
1615407900000|2021-03-10 20:25:00|208931.4|208781.4|208989.2|208839.2|208995.2|208883.2|208863.7|208749.7|777
1615408200000|2021-03-10 20:30:00|208988.2|208838.2|208975.8|208825.8|209053.1|208903.1|208945.2|208808.3|789
1615408500000|2021-03-10 20:35:00|208974.8|208824.8|208937.1|208787.1|208985.9|208860.5|208863.5|208750.2|784
1615408800000|2021-03-10 20:40:00|208937.8|208787.8|208878.4|208728.4|208947.4|208797.4|208828.3|208704.3|783
1615409100000|2021-03-10 20:45:00|208877.8|208727.8|208806.6|208656.6|208909.1|208798.9|208776.8|208626.8|754
1615409400000|2021-03-10 20:50:00|208818.2|208668.2|208911.1|208761.1|208930|208814.9|208748.5|208647.2|860
1615409700000|2021-03-10 20:55:00|208910.5|208760.5|208934|208784|208970|208851|208835|208713.8|794
1615410000000|2021-03-10 21:00:00|208939.1|208789.1|208969.5|208819.5|208980.9|208871.7|208892.3|208775.4|589
1615410300000|2021-03-10 21:05:00|208970|208820|208858.1|208708.1|209011.8|208893.5|208856.8|208706.8|665
1615410600000|2021-03-10 21:10:00|208858.4|208708.4|208821.6|208671.6|208873.8|208723.8|208817.6|208667.6|621
1615410900000|2021-03-10 21:15:00|208825.6|208675.6|208901.5|208751.5|208913.5|208763.5|208825.6|208675.6|566
1615411200000|2021-03-10 21:20:00|208898.6|208748.6|208888.6|208738.6|208919.1|208816.6|208866.4|208716.4|561
1615411500000|2021-03-10 21:25:00|208889.5|208739.5|209066.1|208916.1|209084.6|208976.8|208880.2|208730.2|540
1615411800000|2021-03-10 21:30:00|209068.3|208918.3|209010.8|208860.8|209068.3|208918.3|209000.6|208850.6|597
1615412100000|2021-03-10 21:35:00|209007.4|208857.4|209021.5|208871.5|209026|208876|208990.7|208840.7|516
1615412400000|2021-03-10 21:40:00|209021.4|208871.4|209041.4|208891.4|209044.5|208894.5|208999|208849|635
1615412700000|2021-03-10 21:45:00|209043.7|208893.7|209035.4|208885.4|209048.9|208898.9|209031.6|208881.6|316
1615413000000|2021-03-10 21:50:00|209035.1|208885.1|208933.1|208783.1|209039.9|208889.9|208931.8|208781.8|409
1615413300000|2021-03-10 21:55:00|208947.6|208797.6|209065|208764.3|209075.4|208856|208920.3|208727.7|440
1615413600000|2021-03-10 22:00:00|209085.8|208766.8|208979.9|208660.9|209168.8|208849.8|208970.2|208651.2|94
1615413900000|2021-03-10 22:05:00|209012.3|208693.3|208951.5|208646.2|209027.8|208751.8|208877.3|208611.4|159
1615414200000|2021-03-10 22:10:00|208931.9|208623.9|209010.2|208691.2|209011.6|208781.5|208874|208622.4|154
1615414500000|2021-03-10 22:15:00|209010.8|208691.8|208918|208768|209010.8|208777|208901.8|208629.6|171
1615414800000|2021-03-10 22:20:00|208915.6|208765.6|208911.3|208761.3|208997|208786.8|208902|208692.5|177
1615415100000|2021-03-10 22:25:00|208911.4|208761.4|208984.9|208703.7|209000.9|208788|208904.5|208661.3|210
1615415400000|2021-03-10 22:30:00|208975|208714.9|208981.2|208718.9|209000.8|208779.2|208905.8|208654.9|221
1615415700000|2021-03-10 22:35:00|208977.2|208722.9|208985.1|208708.9|209001.9|208775.2|208901.4|208654.8|284
1615416000000|2021-03-10 22:40:00|208982.7|208709.8|209003.8|208687.1|209007.4|208778.3|208891.5|208659.9|269
1615416300000|2021-03-10 22:45:00|208980.5|208661.5|208986.8|208715|209017.6|208783.7|208904|208661.5|243
1615416600000|2021-03-10 22:50:00|208989.7|208713.9|208995|208731.3|209056.3|208797.2|208914.9|208675.5|205
1615416900000|2021-03-10 22:55:00|208995.3|208721.3|209046.4|208727.4|209074.4|208790.1|208900.2|208681.7|271
1615417200000|2021-03-10 23:00:00|209056.5|208737.5|209009.7|208859.7|209074.1|208894.8|208981.5|208723.8|559
1615417500000|2021-03-10 23:05:00|209007.2|208857.2|209050.4|208900.4|209059.3|208909.3|208996.6|208846.6|569
1615417800000|2021-03-10 23:10:00|209050.8|208900.8|209041.8|208891.8|209056.6|208906.6|209022.1|208872.1|531
1615418100000|2021-03-10 23:15:00|209043.9|208893.9|209064.3|208914.3|209073.9|208923.9|209023.9|208873.9|482
1615418400000|2021-03-10 23:20:00|209061.5|208911.5|209081.2|208931.2|209106.5|208956.5|209044.3|208894.3|509
1615418700000|2021-03-10 23:25:00|209083.7|208933.7|209074.8|208924.8|209093.8|208943.8|209040.6|208890.6|459
1615419000000|2021-03-10 23:30:00|209075.4|208925.4|209129.7|208979.7|209145.7|208995.7|209074.1|208924.1|434
1615419300000|2021-03-10 23:35:00|209127.6|208977.6|209092.3|208942.3|209159.4|209009.4|209085.8|208935.8|348
1615419600000|2021-03-10 23:40:00|209091.6|208941.6|209092.7|208942.7|209133.3|208983.3|209087.3|208937.3|336
1615419900000|2021-03-10 23:45:00|209094.3|208944.3|209060.5|208910.5|209105.2|208955.2|209055.2|208905.2|457
1615420200000|2021-03-10 23:50:00|209061.2|208911.2|209100.4|208950.4|209102.9|208952.9|209058.4|208908.4|341
1615420500000|2021-03-10 23:55:00|209100.6|208950.6|209120|208970|209125.3|208975.3|209099.6|208949.6|390
1615420800000|2021-03-11 00:00:00|209116.2|208966.2|209030.6|208880.6|209130.2|208980.2|208992.8|208842.8|653
1615421100000|2021-03-11 00:05:00|209030.3|208880.3|209002.3|208852.3|209059.5|208909.5|209002.3|208852.3|501
1615421400000|2021-03-11 00:10:00|209012.1|208862.1|209004.4|208854.4|209049.6|208899.6|208970.3|208820.3|574
1615421700000|2021-03-11 00:15:00|209004.6|208854.6|209131|208981|209138|208988|209004.2|208854.2|530
1615422000000|2021-03-11 00:20:00|209137.9|208987.9|209137.9|208987.9|209170.2|209020.2|209130.7|208980.7|419
1615422300000|2021-03-11 00:25:00|209137.4|208987.4|209157.4|209007.4|209182.3|209032.3|209137.4|208987.4|326
1615422600000|2021-03-11 00:30:00|209158|209008|209164.5|209014.5|209172|209022|209141.8|208991.8|215
1615422900000|2021-03-11 00:35:00|209163.1|209013.1|209148.7|208998.7|209170|209020|209142.7|208992.7|522
1615423200000|2021-03-11 00:40:00|209148.5|208998.5|209242.3|209092.3|209248.5|209098.5|209135.1|208985.1|582
1615423500000|2021-03-11 00:45:00|209240.8|209090.8|209239.9|209089.9|209254.6|209104.6|209233.8|209083.8|438
1615423800000|2021-03-11 00:50:00|209241.3|209091.3|209319.6|209169.6|209345.6|209195.6|209224.8|209074.8|646
1615424100000|2021-03-11 00:55:00|209317.3|209167.3|209263.9|209113.9|209322.3|209172.3|209254|209104|720
1615424400000|2021-03-11 01:00:00|209262.4|209112.4|209294.9|209144.9|209343.9|209193.9|209259.9|209109.9|658
1615424700000|2021-03-11 01:05:00|209296.2|209146.2|209265.4|209115.4|209347|209197|209263.1|209113.1|694
1615425000000|2021-03-11 01:10:00|209267.9|209117.9|209278.5|209128.5|209333.8|209183.8|209264.1|209114.1|624
1615425300000|2021-03-11 01:15:00|209277.2|209127.2|209270.9|209120.9|209315.8|209165.8|209220.6|209070.6|711
1615425600000|2021-03-11 01:20:00|209269.5|209119.5|209262.3|209112.3|209300.8|209150.8|209242|209092|642
1615425900000|2021-03-11 01:25:00|209262.6|209112.6|209240.8|209090.8|209262.6|209112.6|209187.8|209037.8|666
1615426200000|2021-03-11 01:30:00|209243.9|209093.9|209237.9|209087.9|209258.7|209108.7|209191.3|209041.3|698
1615426500000|2021-03-11 01:35:00|209238.4|209088.4|209225.1|209075.1|209255.8|209105.8|209180.2|209030.2|683
1615426800000|2021-03-11 01:40:00|209224|209074|209309.5|209159.5|209316|209166|209193.4|209043.4|623
1615427100000|2021-03-11 01:45:00|209309.9|209159.9|209099.3|208949.3|209313.6|209163.6|209060.6|208910.6|769
1615427400000|2021-03-11 01:50:00|209099|208949|209101.3|208951.3|209117.4|208967.4|209070.9|208920.9|652
1615427700000|2021-03-11 01:55:00|209100.9|208950.9|209059.4|208909.4|209106.3|208956.3|209018.1|208868.1|682
1615428000000|2021-03-11 02:00:00|209060.7|208910.7|209009.2|208859.2|209060.7|208910.7|209002.1|208852.1|675
1615428300000|2021-03-11 02:05:00|209002.9|208852.9|208959.1|208809.1|209011.6|208861.6|208915.2|208765.2|705
1615428600000|2021-03-11 02:10:00|208958.5|208808.5|208954.9|208804.9|209027.7|208877.7|208954.6|208804.6|577
1615428900000|2021-03-11 02:15:00|208956.6|208806.6|208920.9|208770.9|208974.3|208824.3|208911.3|208761.3|585
1615429200000|2021-03-11 02:20:00|208921|208771|208864|208714|208921|208771|208826.3|208676.3|706
1615429500000|2021-03-11 02:25:00|208863|208713|208892.3|208742.3|208917.9|208767.9|208847.9|208697.9|677
1615429800000|2021-03-11 02:30:00|208885.1|208735.1|208756.5|208606.5|208887.1|208737.1|208752.1|208602.1|676
1615430100000|2021-03-11 02:35:00|208756|208606|208837.3|208687.3|208859.1|208709.1|208742.8|208592.8|530
1615430400000|2021-03-11 02:40:00|208837.2|208687.2|208848.4|208698.4|208864.2|208714.2|208821.8|208671.8|632
1615430700000|2021-03-11 02:45:00|208848.2|208698.2|208843.9|208693.9|208852.6|208702.6|208822.1|208672.1|695
1615431000000|2021-03-11 02:50:00|208842|208692|208919.9|208769.9|208931.7|208781.7|208825.1|208675.1|559
1615431300000|2021-03-11 02:55:00|208920.2|208770.2|208923|208773|208958.9|208808.9|208886.9|208736.9|508
1615431600000|2021-03-11 03:00:00|208923.7|208773.7|208962.9|208812.9|208973.3|208823.3|208909.8|208759.8|408
1615431900000|2021-03-11 03:05:00|208973|208823|208937.8|208787.8|208973|208823|208914.2|208764.2|651
1615432200000|2021-03-11 03:10:00|208938|208788|208886.8|208736.8|208961.9|208811.9|208874|208724|549
1615432500000|2021-03-11 03:15:00|208887.1|208737.1|208924.5|208774.5|208925.2|208775.2|208840.8|208690.8|747
1615432800000|2021-03-11 03:20:00|208927.9|208777.9|208886.6|208736.6|208932.9|208782.9|208857.1|208707.1|679
1615433100000|2021-03-11 03:25:00|208886.9|208736.9|208804.7|208654.7|208898.6|208748.6|208801.6|208651.6|612
1615433400000|2021-03-11 03:30:00|208784.7|208634.7|208859.3|208709.3|208882.6|208732.6|208784.7|208634.7|500
1615433700000|2021-03-11 03:35:00|208859.5|208709.5|208908.3|208758.3|208919.7|208769.7|208850.8|208700.8|577
1615434000000|2021-03-11 03:40:00|208906.9|208756.9|208900.5|208750.5|208917.6|208767.6|208872.5|208722.5|487
1615434300000|2021-03-11 03:45:00|208898.1|208748.1|208890.9|208740.9|208912.7|208762.7|208859.4|208709.4|581
1615434600000|2021-03-11 03:50:00|208890.7|208740.7|208913|208763|208916|208766|208889.8|208739.8|472
1615434900000|2021-03-11 03:55:00|208911.7|208761.7|208951.3|208801.3|208970.2|208820.2|208903.6|208753.6|469
1615435200000|2021-03-11 04:00:00|208958.9|208808.9|208988.4|208838.4|209003.9|208853.9|208945.7|208795.7|414
1615435500000|2021-03-11 04:05:00|208987.8|208837.8|208989.2|208839.2|209000.2|208850.2|208972.8|208822.8|365
1615435800000|2021-03-11 04:10:00|208989.4|208839.4|209049.2|208899.2|209057.1|208907.1|208985.6|208835.6|455
1615436100000|2021-03-11 04:15:00|209050.4|208900.4|209015.8|208865.8|209054.7|208904.7|209014.6|208864.6|485
1615436400000|2021-03-11 04:20:00|209024.2|208874.2|209045.3|208895.3|209055.4|208905.4|209018.3|208868.3|486
1615436700000|2021-03-11 04:25:00|209046|208896|209010|208860|209046.9|208896.9|208983.8|208833.8|476
1615437000000|2021-03-11 04:30:00|209009.9|208859.9|208944.4|208794.4|209016.2|208866.2|208935.5|208785.5|479
1615437300000|2021-03-11 04:35:00|208949.7|208799.7|208916.3|208766.3|208965.1|208815.1|208902|208752|535
1615437600000|2021-03-11 04:40:00|208918.3|208768.3|208843.2|208693.2|208931.4|208813.7|208841.4|208691.4|540
1615437900000|2021-03-11 04:45:00|208844.2|208694.2|208943|208793|208948.6|208798.6|208838.8|208688.8|593
1615438200000|2021-03-11 04:50:00|208940.2|208790.2|208930.2|208780.2|208946.2|208796.2|208914.6|208764.6|487
1615438500000|2021-03-11 04:55:00|208931.3|208781.3|208886.4|208736.4|208933|208783|208817|208707.9|484
1615438800000|2021-03-11 05:00:00|208887.9|208737.9|208885.2|208735.2|208922.3|208772.3|208864.2|208714.2|562
1615439100000|2021-03-11 05:05:00|208884.9|208734.9|208876.9|208726.9|208908.6|208758.6|208803.8|208692.9|630
1615439400000|2021-03-11 05:10:00|208873.6|208723.6|208881.3|208731.3|208900.3|208750.3|208848|208698|510
1615439700000|2021-03-11 05:15:00|208883.2|208733.2|208860.1|208710.1|208901.1|208751.1|208848.2|208698.2|634
1615440000000|2021-03-11 05:20:00|208859|208709|208889.4|208739.4|208903.3|208753.3|208850.5|208700.5|562
1615440300000|2021-03-11 05:25:00|208891.4|208741.4|208904.1|208754.1|208908.6|208758.6|208884.6|208734.6|469
1615440600000|2021-03-11 05:30:00|208903.8|208753.8|208867.2|208717.2|208904|208754|208843.1|208693.1|602
1615440900000|2021-03-11 05:35:00|208874.2|208724.2|208882.1|208732.1|208886.3|208736.3|208836.8|208686.8|609
1615441200000|2021-03-11 05:40:00|208881.7|208731.7|208823.6|208673.6|208883.7|208733.7|208821.3|208671.3|578
1615441500000|2021-03-11 05:45:00|208824.6|208674.6|208802.3|208652.3|208824.6|208674.6|208793|208643|508
1615441800000|2021-03-11 05:50:00|208804.3|208654.3|208766.5|208616.5|208804.3|208654.3|208698.5|208548.5|670
1615442100000|2021-03-11 05:55:00|208766.6|208616.6|208838.1|208688.1|208855|208705|208759.3|208609.3|618
1615442400000|2021-03-11 06:00:00|208834.3|208684.3|208909.6|208759.6|208961|208811|208814.4|208664.4|778
1615442700000|2021-03-11 06:05:00|208908.8|208758.8|208910.2|208760.2|208971.2|208821.2|208865.7|208715.7|637
1615443000000|2021-03-11 06:10:00|208906.5|208756.5|208952|208802|208980.3|208830.3|208890.8|208740.8|638
1615443300000|2021-03-11 06:15:00|208951.9|208801.9|208907.2|208757.2|209003.1|208853.1|208898.1|208748.1|695
1615443600000|2021-03-11 06:20:00|208905.2|208755.2|208868.8|208718.8|208913.9|208763.9|208863.8|208713.8|635
1615443900000|2021-03-11 06:25:00|208868.9|208718.9|208795.4|208645.4|208884.3|208734.3|208785.6|208635.6|608
1615444200000|2021-03-11 06:30:00|208795|208645|208755.5|208605.5|208825.8|208675.8|208747.6|208597.6|554
1615444500000|2021-03-11 06:35:00|208756|208606|208665.3|208515.3|208756|208606|208626.1|208476.1|540
1615444800000|2021-03-11 06:40:00|208660.9|208510.9|208645.9|208495.9|208697.4|208547.4|208580.5|208430.5|652
1615445100000|2021-03-11 06:45:00|208644|208494|208706.5|208556.5|208706.5|208556.5|208593.7|208443.7|706
1615445400000|2021-03-11 06:50:00|208705.7|208555.7|208698.2|208548.2|208759.3|208609.3|208672.1|208522.1|672
1615445700000|2021-03-11 06:55:00|208694.3|208544.3|208689.1|208539.1|208742.4|208592.4|208634.4|208484.4|684
1615446000000|2021-03-11 07:00:00|208689.8|208539.8|208691.7|208541.7|208820.8|208670.8|208666.3|208516.3|848
1615446300000|2021-03-11 07:05:00|208689.9|208539.9|208751.6|208601.6|208805.6|208655.6|208689.9|208539.9|860
1615446600000|2021-03-11 07:10:00|208752|208602|208545.8|208395.8|208753.3|208603.3|208541.8|208391.8|823
1615446900000|2021-03-11 07:15:00|208546.1|208396.1|208601|208451|208629|208479|208483.3|208333.3|921
1615447200000|2021-03-11 07:20:00|208600.3|208450.3|208549.8|208399.8|208618.7|208468.7|208516.1|208366.1|891
1615447500000|2021-03-11 07:25:00|208550.2|208400.2|208395.9|208245.9|208556.8|208406.8|208378.6|208232.7|848
1615447800000|2021-03-11 07:30:00|208395.3|208245.3|208214.8|208064.8|208451.4|208301.4|208201.5|208051.5|843
1615448100000|2021-03-11 07:35:00|208209.5|208059.5|208085.2|207935.2|208218.3|208068.3|208059.7|207927|697
1615448400000|2021-03-11 07:40:00|208085.6|207935.6|207985|207835|208095.6|207945.6|207941|207791|453
1615448700000|2021-03-11 07:45:00|208131.5|207981.5|207957.6|207807.6|208180.1|208030.1|207896.7|207746.7|917
1615449000000|2021-03-11 07:50:00|207957.5|207807.5|207900.4|207750.4|208056|207906|207835|207710.7|788
1615449300000|2021-03-11 07:55:00|207901.8|207751.8|207871.7|207721.7|207953.7|207803.7|207828.4|207678.4|824
1615449600000|2021-03-11 08:00:00|207873.7|207723.7|207995|207845|208054.9|207904.9|207873.2|207723.2|1014
1615449900000|2021-03-11 08:05:00|207994|207844|207749.9|207599.9|208080.8|207930.8|207724.6|207574.6|939
1615450200000|2021-03-11 08:10:00|207749.5|207599.5|207815.7|207665.7|207868.2|207718.2|207654.4|207504.4|948
1615450500000|2021-03-11 08:15:00|207814.5|207664.5|207917.2|207767.2|207947.6|207797.6|207753.2|207603.2|890
1615450800000|2021-03-11 08:20:00|207915|207765|208035.9|207885.9|208076|207926|207899.2|207749.2|901
1615451100000|2021-03-11 08:25:00|208036|207886|207774.9|207624.9|208036.1|207886.1|207771.1|207621.1|887
1615451400000|2021-03-11 08:30:00|207774.4|207624.4|207999.8|207849.8|208006.3|207856.3|207755|207605|914
1615451700000|2021-03-11 08:35:00|208001|207851|207993.4|207843.4|208094.4|207944.4|207946.8|207796.8|958
1615452000000|2021-03-11 08:40:00|207994|207844|207963.7|207813.7|208040.2|207890.2|207937.2|207787.2|946
1615452300000|2021-03-11 08:45:00|207963.9|207813.9|207967.8|207817.8|208022.5|207872.5|207918.3|207768.3|842
1615452600000|2021-03-11 08:50:00|207967.1|207817.1|208128|207978|208150.7|208000.7|207958.7|207808.7|923
1615452900000|2021-03-11 08:55:00|208129|207979|208088|207938|208207.9|208057.9|208087.7|207937.7|899
1615453200000|2021-03-11 09:00:00|208088.1|207938.1|208078.1|207928.1|208120.6|207970.6|208025.2|207875.2|857
1615453500000|2021-03-11 09:05:00|208077.1|207927.1|208009.7|207859.7|208113.4|207963.4|207974.4|207824.4|900
1615453800000|2021-03-11 09:10:00|208009.1|207859.1|207957.2|207807.2|208009.1|207859.1|207821.3|207671.3|831
1615454100000|2021-03-11 09:15:00|207962.9|207812.9|207785.7|207635.7|207962.9|207812.9|207736.1|207586.1|793
1615454400000|2021-03-11 09:20:00|207785.5|207635.5|207893.2|207743.2|207901.9|207751.9|207778.1|207628.1|956
1615454700000|2021-03-11 09:25:00|207893.1|207743.1|208287.2|208137.2|208307.8|208157.8|207871.2|207721.2|961
1615455000000|2021-03-11 09:30:00|208287.3|208137.3|208294.5|208144.5|208376.4|208226.4|208203.7|208053.7|916
1615455300000|2021-03-11 09:35:00|208294.4|208144.4|208296.3|208146.3|208388.1|208238.1|208255.3|208105.3|916
1615455600000|2021-03-11 09:40:00|208296|208146|208387.4|208237.4|208418.6|208268.6|208243.3|208093.3|938
1615455900000|2021-03-11 09:45:00|208389.8|208239.8|208218.7|208068.7|208413.4|208263.4|208190.9|208049.2|854
1615456200000|2021-03-11 09:50:00|208215.1|208065.1|208054.7|207904.7|208235.7|208085.7|208050.5|207900.5|886
1615456500000|2021-03-11 09:55:00|208054.9|207904.9|207959.3|207809.3|208076.9|207926.9|207921.1|207771.1|809
1615456800000|2021-03-11 10:00:00|207955.9|207805.9|207952.7|207802.7|207995.5|207845.5|207856.5|207706.5|859
1615457100000|2021-03-11 10:05:00|207946|207796|207945.2|207795.2|207974.8|207824.8|207848.6|207698.6|781
1615457400000|2021-03-11 10:10:00|207945.3|207795.3|208013.6|207863.6|208014.8|207864.8|207935.4|207785.4|775
1615457700000|2021-03-11 10:15:00|208008.6|207858.6|208001.1|207851.1|208008.6|207858.6|207914.4|207764.4|835
1615458000000|2021-03-11 10:20:00|208000.6|207850.6|207955.4|207805.4|208005|207855|207898|207748|953
1615458300000|2021-03-11 10:25:00|207956.3|207806.3|207917|207767|207997.1|207847.1|207871.4|207721.4|844
1615458600000|2021-03-11 10:30:00|207905.8|207755.8|207773.1|207623.1|207921.5|207771.5|207764.9|207614.9|712
1615458900000|2021-03-11 10:35:00|207769.8|207619.8|207696.3|207546.3|207784.8|207634.8|207592.7|207442.7|721
1615459200000|2021-03-11 10:40:00|207702.3|207552.3|207697|207547|207702.8|207552.8|207532.9|207382.9|635
1615459500000|2021-03-11 10:45:00|207695|207545|207694.6|207544.6|207746.3|207596.3|207657.9|207507.9|655
1615459800000|2021-03-11 10:50:00|207694.8|207544.8|207649.1|207499.1|207706.6|207556.6|207611.1|207461.1|635
1615460100000|2021-03-11 10:55:00|207651.4|207501.4|207667.7|207517.7|207788.4|207638.4|207619.6|207469.6|670
1615460400000|2021-03-11 11:00:00|207664.6|207514.6|207798.4|207648.4|207806.5|207656.5|207646.1|207496.1|757
1615460700000|2021-03-11 11:05:00|207798.6|207648.6|207910.3|207760.3|207914.2|207764.2|207708.8|207558.8|756
1615461000000|2021-03-11 11:10:00|207909.6|207759.6|207825.2|207675.2|207949|207799|207792.2|207642.2|844
1615461300000|2021-03-11 11:15:00|207827.8|207677.8|207829.7|207679.7|207853.7|207703.7|207769.8|207619.8|861
1615461600000|2021-03-11 11:20:00|207829.4|207679.4|207848.6|207698.6|207879.3|207729.3|207741.3|207591.3|771
1615461900000|2021-03-11 11:25:00|207849.4|207699.4|207906.1|207756.1|207936.7|207786.7|207803.3|207653.3|853
1615462200000|2021-03-11 11:30:00|207902.9|207752.9|207787.4|207637.4|207956.4|207806.4|207783.5|207633.5|870
1615462500000|2021-03-11 11:35:00|207785.7|207635.7|207726.1|207576.1|207846.2|207696.2|207712.3|207562.3|828
1615462800000|2021-03-11 11:40:00|207730.9|207580.9|207680.7|207530.7|207738.8|207588.8|207645.8|207495.8|790
1615463100000|2021-03-11 11:45:00|207691.8|207541.8|207504.1|207354.1|207691.8|207541.8|207473.5|207323.5|805
1615463400000|2021-03-11 11:50:00|207499.9|207349.9|207493.9|207343.9|207527.7|207377.7|207331.1|207181.1|818
1615463700000|2021-03-11 11:55:00|207497.3|207347.3|207523.8|207373.8|207557.5|207407.5|207471.3|207321.3|815
1615464000000|2021-03-11 12:00:00|207523.3|207373.3|207708.1|207558.1|207773.6|207623.6|207523.3|207373.3|968
1615464300000|2021-03-11 12:05:00|207709.5|207559.5|207691.6|207541.6|207746.2|207596.2|207554.5|207404.5|900
1615464600000|2021-03-11 12:10:00|207691.8|207541.8|207682.3|207532.3|207702.2|207552.2|207634.4|207484.4|695
1615464900000|2021-03-11 12:15:00|207682.4|207532.4|207920|207770|207924.4|207774.4|207654.9|207504.9|771
1615465200000|2021-03-11 12:20:00|207919.7|207769.7|208101.7|207951.7|208103.7|207953.7|207880.8|207762.3|792
1615465500000|2021-03-11 12:25:00|208101.5|207951.5|207996.6|207846.6|208115.3|207965.3|207972.3|207822.3|770
1615465800000|2021-03-11 12:30:00|207987.7|207837.7|208166.9|208016.9|208196.8|208046.8|207955.4|207805.4|770
1615466100000|2021-03-11 12:35:00|208168.2|208018.2|208223.9|208073.9|208235.1|208085.1|208134.3|207984.3|711
1615466400000|2021-03-11 12:40:00|208223.8|208073.8|208128.4|207978.4|208227.4|208077.4|208011.3|207861.3|778
1615466700000|2021-03-11 12:45:00|208141.1|207991.1|207874.7|207724.7|208151|207999|207873.7|207723.7|970
1615467000000|2021-03-11 12:50:00|207874.6|207724.6|207941.5|207791.5|207995.5|207845.5|207828.6|207678.6|1019
1615467300000|2021-03-11 12:55:00|207940.7|207790.7|207735.7|207585.7|207940.7|207790.7|207692.1|207542.1|1034
1615467600000|2021-03-11 13:00:00|207719.1|207569.1|207674.6|207524.6|207751.2|207601.2|207511.3|207361.3|1069
1615467900000|2021-03-11 13:05:00|207673.8|207523.8|207500.7|207350.7|207701.3|207551.3|207474.8|207324.8|1043
1615468200000|2021-03-11 13:10:00|207501.4|207351.4|207257.8|207107.8|207515.2|207365.2|207206|207056|1044
1615468500000|2021-03-11 13:15:00|207258.1|207108.1|207157.1|207007.1|207287.3|207137.3|207076.3|206926.3|990
1615468800000|2021-03-11 13:20:00|207156.5|207006.5|207391.8|207241.8|207431.5|207323.7|207156.5|207006.5|939
1615469100000|2021-03-11 13:25:00|207392.1|207242.1|207244|207094|207395.2|207286.2|207187.8|207037.8|804
1615469400000|2021-03-11 13:30:00|207243.8|207093.8|207516.4|207366.4|207648|207498|207238.9|207088.9|1006
1615469700000|2021-03-11 13:35:00|207515.4|207365.4|207646.7|207496.7|207725.5|207575.5|207362.9|207212.9|1049
1615470000000|2021-03-11 13:40:00|207658.4|207508.4|207435.9|207285.9|207673.7|207523.7|207417.2|207267.2|1040
1615470300000|2021-03-11 13:45:00|207436.3|207286.3|207688.9|207538.9|207760.9|207610.9|207382.1|207232.1|1076
1615470600000|2021-03-11 13:50:00|207686|207536|207496.5|207346.5|207720.2|207570.2|207464.4|207314.4|1055
1615470900000|2021-03-11 13:55:00|207496.9|207346.9|207339.6|207189.6|207528.2|207378.2|207323.1|207173.1|1049
1615471200000|2021-03-11 14:00:00|207348.8|207198.8|207359.6|207209.6|207448|207298|207282.3|207186.9|1037
1615471500000|2021-03-11 14:05:00|207358.4|207208.4|207393.9|207243.9|207496.5|207352.1|207275.1|207125.1|1063
1615471800000|2021-03-11 14:10:00|207395|207245|207446.3|207296.3|207551.3|207429.8|207380.1|207230.1|987
1615472100000|2021-03-11 14:15:00|207440.2|207290.2|207388.5|207238.5|207524.6|207374.6|207324.5|207194.4|943
1615472400000|2021-03-11 14:20:00|207387.7|207237.7|207559.9|207409.9|207581.2|207459.3|207357.6|207228.6|849
1615472700000|2021-03-11 14:25:00|207559.8|207409.8|207658.3|207508.3|207670.5|207520.5|207461|207311|735
1615473000000|2021-03-11 14:30:00|207608.3|207558.3|207657.4|207507.4|207881.3|207731.3|207608.3|207461|833
1615473300000|2021-03-11 14:35:00|207658.3|207508.3|207650.7|207500.7|207720.4|207570.4|207579|207451.6|805
1615473600000|2021-03-11 14:40:00|207649.7|207499.7|207542.3|207392.3|207668.8|207579.5|207441.5|207291.5|801
1615473900000|2021-03-11 14:45:00|207543.7|207393.7|207276.6|207126.6|207558.4|207451.4|207262.1|207112.1|810
1615474200000|2021-03-11 14:50:00|207276.3|207126.3|207341.4|207191.4|207401|207298.6|207070.9|206920.9|813
1615474500000|2021-03-11 14:55:00|207335|207185|207518.3|207368.3|207579.2|207429.2|207297.4|207147.4|825
1615474800000|2021-03-11 15:00:00|207517|207367|207543.7|207393.7|207543.7|207393.7|207310.1|207160.1|798
1615475100000|2021-03-11 15:05:00|207543.8|207393.8|207565.7|207415.7|207584.1|207449.5|207473.1|207349.6|761
1615475400000|2021-03-11 15:10:00|207566.4|207416.4|207580.4|207430.4|207588.7|207490.4|207472.3|207332.4|793
1615475700000|2021-03-11 15:15:00|207580.5|207430.5|207828|207678|207874.7|207724.7|207358.1|207254.7|780
1615476000000|2021-03-11 15:20:00|207827|207677|207730.7|207580.7|207870.2|207760.7|207727.4|207577.4|798
1615476300000|2021-03-11 15:25:00|207731.6|207581.6|207832.4|207682.4|207834.7|207684.7|207654.3|207538.4|870
1615476600000|2021-03-11 15:30:00|207831.3|207681.3|207648.9|207498.9|207836.4|207686.4|207632.9|207484.7|1020
1615476900000|2021-03-11 15:35:00|207648|207498|207695.3|207545.3|207706.8|207556.8|207529.2|207429.4|997
1615477200000|2021-03-11 15:40:00|207692.5|207542.5|207612.9|207462.9|207695.9|207598.9|207533.7|207417.9|951
1615477500000|2021-03-11 15:45:00|207615.1|207465.1|207369.1|207219.1|207627.3|207528.7|207314|207209.5|950
1615477800000|2021-03-11 15:50:00|207366.9|207216.9|207449|207299|207494.8|207350.5|207208.5|207080|913
1615478100000|2021-03-11 15:55:00|207455.1|207305.1|207486.8|207336.8|207487.3|207356|207275|207150.7|919
1615478400000|2021-03-11 16:00:00|207488|207338|207548.9|207398.9|207590.2|207477.8|207415.4|207301.1|883
1615478700000|2021-03-11 16:05:00|207548.3|207398.3|207483.5|207433.5|207549.4|207444.4|207316.3|207210.4|864
1615479000000|2021-03-11 16:10:00|207530.1|207380.1|207531.9|207381.9|207573.9|207444.8|207330.8|207225.8|810
1615479300000|2021-03-11 16:15:00|207533.3|207383.3|207669.4|207619.4|207738.4|207624.5|207529.7|207379.7|811
1615479600000|2021-03-11 16:20:00|207669.6|207619.6|207627.3|207577.3|207757.2|207656.2|207611.3|207503.6|812
1615479900000|2021-03-11 16:25:00|207628.8|207578.8|207584.8|207434.8|207684.4|207583.9|207537.3|207422.9|876
1615480200000|2021-03-11 16:30:00|207531.8|207481.8|207568.7|207418.7|207695.3|207589.7|207517.6|207408.3|810
1615480500000|2021-03-11 16:35:00|207568.5|207418.5|207583.3|207433.3|207604|207483|207396.4|207260.7|768
1615480800000|2021-03-11 16:40:00|207581.6|207431.6|207366.1|207216.1|207592.1|207478.7|207331.9|207205.9|789
1615481100000|2021-03-11 16:45:00|207361.4|207211.4|207201.4|207051.4|207403.8|207253.8|207199.1|207049.1|789
1615481400000|2021-03-11 16:50:00|207203.3|207053.3|207179.1|207029.1|207203.3|207087.7|207005.1|206900.9|840
1615481700000|2021-03-11 16:55:00|207181.2|207031.2|207061.7|206911.7|207197.7|207099.3|207025.3|206907.3|793
1615482000000|2021-03-11 17:00:00|207060.8|206910.8|207030.4|206880.4|207133.1|206989.9|206910.7|206760.9|795
1615482300000|2021-03-11 17:05:00|207029.1|206879.1|206793.6|206643.6|207051.4|206934.4|206720.3|206570.3|815
1615482600000|2021-03-11 17:10:00|206796.3|206646.3|206728.5|206578.5|206885.8|206763|206591.8|206441.8|927
1615482900000|2021-03-11 17:15:00|206725.9|206575.9|206682.8|206532.8|206741.4|206625.8|206568.7|206478.3|798
1615483200000|2021-03-11 17:20:00|206684.3|206534.3|206657.8|206607.8|206714.5|206613.5|206532.3|206406.5|782
1615483500000|2021-03-11 17:25:00|206773.7|206623.7|206729.1|206579.1|206845.5|206695.5|206625|206484.7|849
1615483800000|2021-03-11 17:30:00|206728.7|206578.7|206767.9|206617.9|206817.5|206685|206622.2|206515.5|843
1615484100000|2021-03-11 17:35:00|206766.1|206616.1|206562.5|206412.5|206776.3|206671.3|206512.3|206404.3|747
1615484400000|2021-03-11 17:40:00|206562.6|206412.6|206668.6|206518.6|206700.4|206591.4|206512.6|206411.2|757
1615484700000|2021-03-11 17:45:00|206668.2|206518.2|206599.2|206449.2|206683|206581.8|206548.4|206440.7|760
1615485000000|2021-03-11 17:50:00|206598.3|206448.3|206730.3|206580.3|206743.6|206641.5|206559.8|206445.1|766
1615485300000|2021-03-11 17:55:00|206730.5|206580.5|206647.4|206497.4|206764.2|206630.9|206564.3|206449.3|801
1615485600000|2021-03-11 18:00:00|206648|206498|206175.4|206025.4|206699.8|206556.4|206089.1|205939.1|931
1615485900000|2021-03-11 18:05:00|206162.5|206012.5|206446.2|206296.2|206469|206319|206155.1|206005.1|943
1615486200000|2021-03-11 18:10:00|206445.6|206295.6|206423.6|206273.6|206494.1|206344.1|206268.1|206134.6|945
1615486500000|2021-03-11 18:15:00|206403|206353|206721.2|206571.2|206724.9|206592.6|206389.8|206279.9|896
1615486800000|2021-03-11 18:20:00|206722.6|206572.6|206709.5|206559.5|206841.5|206691.5|206649.4|206534.9|847
1615487100000|2021-03-11 18:25:00|206709.3|206559.3|206611.8|206461.8|206728.9|206589.9|206540.6|206404.5|794
1615487400000|2021-03-11 18:30:00|206609.4|206459.4|206700|206550|206718.9|206568.9|206474.1|206354.7|798
1615487700000|2021-03-11 18:35:00|206699.9|206549.9|206662.3|206612.3|206751|206615.6|206560.8|206441.3|815
1615488000000|2021-03-11 18:40:00|206716.4|206566.4|206834.1|206684.1|206837.5|206719.7|206675.3|206525.3|796
1615488300000|2021-03-11 18:45:00|206834|206684|206916.3|206766.3|206939.5|206821.1|206771.1|206658.6|773
1615488600000|2021-03-11 18:50:00|206915.6|206765.6|206900.1|206750.1|206969.9|206819.9|206837.3|206742.1|684
1615488900000|2021-03-11 18:55:00|206899.8|206749.8|206816|206666|206901.8|206795.1|206730|206580|806
1615489200000|2021-03-11 19:00:00|206815.9|206665.9|206599.5|206449.5|206824.9|206723.9|206552.7|206443.5|683
1615489500000|2021-03-11 19:05:00|206600.8|206450.8|206715.6|206565.6|206791.1|206665.5|206595.2|206445.2|746
1615489800000|2021-03-11 19:10:00|206718.5|206568.5|206860.8|206710.8|206860.8|206745.8|206652.2|206551.4|744
1615490100000|2021-03-11 19:15:00|206865.3|206715.3|206724.5|206674.5|206897.9|206783.9|206713.6|206583.4|667
1615490400000|2021-03-11 19:20:00|206722.3|206672.3|206711.6|206561.6|206818|206717.2|206670.4|206558.6|663
1615490700000|2021-03-11 19:25:00|206706.8|206556.8|206628.7|206478.7|206718.3|206607.1|206591.7|206472.5|597
1615491000000|2021-03-11 19:30:00|206628.5|206478.5|206553.6|206403.6|206628.5|206512.6|206418.5|206319|650
1615491300000|2021-03-11 19:35:00|206552.6|206402.6|206674.4|206524.4|206752.6|206602.6|206503.9|206400.9|784
1615491600000|2021-03-11 19:40:00|206661.8|206511.8|206523.6|206373.6|206664.3|206562.5|206471.5|206372.5|655
1615491900000|2021-03-11 19:45:00|206524.1|206374.1|206553|206403|206566.2|206435.1|206458.3|206353.1|670
1615492200000|2021-03-11 19:50:00|206552.8|206402.8|206683.2|206533.2|206700.2|206599.3|206541.4|206402.8|715
1615492500000|2021-03-11 19:55:00|206682.8|206532.8|206594.1|206544.1|206712.8|206592.6|206589.7|206483.4|819
1615492800000|2021-03-11 20:00:00|206648|206498|206673.8|206523.8|206689.1|206576.6|206612|206462|760
1615493100000|2021-03-11 20:05:00|206672.4|206522.4|206626.5|206476.5|206693.8|206601.5|206580.1|206430.1|583
1615493400000|2021-03-11 20:10:00|206629.1|206479.1|206472.3|206322.3|206630.8|206480.8|206453.2|206303.2|817
1615493700000|2021-03-11 20:15:00|206472.4|206322.4|206305|206155|206480.8|206357.2|206272.7|206155|738
1615494000000|2021-03-11 20:20:00|206306.9|206156.9|206224.2|206074.2|206340.1|206225.5|206180.9|206030.9|715
1615494300000|2021-03-11 20:25:00|206223.7|206073.7|206080.6|205930.6|206293.3|206182.2|206049|205899|815
1615494600000|2021-03-11 20:30:00|206079.9|205929.9|206034.4|205884.4|206091.6|205941.6|205989|205839|805
1615494900000|2021-03-11 20:35:00|206034.3|205884.3|206041.5|205891.5|206159.8|206009.8|206023.3|205873.3|758
1615495200000|2021-03-11 20:40:00|206047|205897|205965.5|205815.5|206052.7|205902.7|205936.9|205786.9|730
1615495500000|2021-03-11 20:45:00|205961.5|205811.5|205972.8|205822.8|206004.4|205854.4|205867.8|205765.7|757
1615495800000|2021-03-11 20:50:00|205980.3|205830.3|205972|205822|206012.6|205862.9|205912.2|205810.5|826
1615496100000|2021-03-11 20:55:00|205971.6|205821.6|206033|205883|206068.1|205966.2|205909.4|205809.3|867
1615496400000|2021-03-11 21:00:00|206028.3|205878.3|206171.3|206021.3|206232.7|206082.7|206011.8|205861.8|708
1615496700000|2021-03-11 21:05:00|206170.2|206020.2|205987|205837|206170.2|206020.2|205985.6|205835.6|513
1615497000000|2021-03-11 21:10:00|205988.2|205838.2|206054.9|205904.9|206054.9|205904.9|205974.7|205824.7|535
1615497300000|2021-03-11 21:15:00|206054.8|205904.8|206111.7|205961.7|206121.1|205971.1|206027.2|205877.2|549
1615497600000|2021-03-11 21:20:00|206109.8|205959.8|206174.2|206024.2|206196.3|206046.3|206103.6|205953.6|454
1615497900000|2021-03-11 21:25:00|206174.9|206024.9|206195.4|206045.4|206251.1|206101.1|206162.1|206012.1|512
1615498200000|2021-03-11 21:30:00|206201.7|206051.7|206178.5|206028.5|206223.4|206073.4|206168.4|206018.4|485
1615498500000|2021-03-11 21:35:00|206178.2|206028.2|206166|206016|206179.1|206029.1|206161.3|206011.3|440
1615498800000|2021-03-11 21:40:00|206166.2|206016.2|206169.4|206019.4|206177.6|206055.4|206102.1|205996.6|328
1615499100000|2021-03-11 21:45:00|206171.3|206021.3|206182.6|206032.6|206186.4|206036.4|206158.8|206008.8|350
1615499400000|2021-03-11 21:50:00|206181|206031|206017.3|205867.3|206194.9|206044.9|206005.1|205855.1|644
1615499700000|2021-03-11 21:55:00|206020.2|205870.2|206215.4|205948.8|206329.2|206051.9|206020.2|205870.2|530
1615500000000|2021-03-11 22:00:00|206189.5|206039.5|206166.4|206016.4|206265.5|206039.5|206138.4|205890.1|47
1615500300000|2021-03-11 22:05:00|206126.8|205976.8|206258.5|205939.5|206302.8|206051|206126.8|205917.9|169
1615500600000|2021-03-11 22:10:00|206282.9|205963.9|206224.1|205905.1|206282.9|206025|206164|205881.8|155
1615500900000|2021-03-11 22:15:00|206241.9|205922.9|206229.9|205910.9|206264.4|205945.4|206164|205883.8|214
1615501200000|2021-03-11 22:20:00|206250.8|205931.8|206290.8|205971.8|206315.1|205996.1|206165|205885.8|205
1615501500000|2021-03-11 22:25:00|206290.6|205971.6|206283.7|205964.7|206344.8|206025.8|206232.8|205913.8|219
1615501800000|2021-03-11 22:30:00|206278.6|205959.6|206346.5|206027.5|206371.1|206052.1|206267.3|205948.3|339
1615502100000|2021-03-11 22:35:00|206335.5|206016.5|206345.5|206026.5|206393.5|206074.5|206304.8|205985.8|421
1615502400000|2021-03-11 22:40:00|206346.1|206027.1|206346|206027|206377.5|206058.5|206319.8|206000.8|372
1615502700000|2021-03-11 22:45:00|206349.5|206030.5|206342|206023|206375.6|206056.6|206293.7|205974.7|381
1615503000000|2021-03-11 22:50:00|206346.4|206027.4|206344.6|206025.6|206368.2|206049.2|206124.7|205843.5|475
1615503300000|2021-03-11 22:55:00|206341|206022|206287|205968|206363.7|206044.7|206213.5|205894.5|363
1615503600000|2021-03-11 23:00:00|206293.2|205974.2|206058.4|205908.4|206393.4|206074.4|206035.2|205809.7|595
1615503900000|2021-03-11 23:05:00|206060.9|205910.9|206092.2|205942.2|206139.8|205957.4|206007.2|205857.2|456
1615504200000|2021-03-11 23:10:00|206092.5|205942.5|206043.3|205893.3|206118.2|205968.2|206038.6|205888.6|471
1615504500000|2021-03-11 23:15:00|206043.4|205893.4|206040.9|205890.9|206046.2|205896.2|206036.2|205886.2|248
1615504800000|2021-03-11 23:20:00|206040.7|205890.7|206042.1|205892.1|206052|205902|205973.8|205823.8|369
1615505100000|2021-03-11 23:25:00|206044.8|205894.8|206056.5|205906.5|206066.2|205916.2|206030.7|205880.7|359
1615505400000|2021-03-11 23:30:00|206051.6|205901.6|206075.8|205925.8|206078.6|205928.6|206042.3|205892.3|411
1615505700000|2021-03-11 23:35:00|206074.9|205924.9|206166.2|206016.2|206170.6|206020.6|206068.4|205918.4|413
1615506000000|2021-03-11 23:40:00|206165.3|206015.3|206196.8|206046.8|206202.9|206052.9|206160.9|206010.9|438
1615506300000|2021-03-11 23:45:00|206197.8|206047.8|206182.9|206032.9|206217.6|206067.6|206174|206024|417
1615506600000|2021-03-11 23:50:00|206181.9|206031.9|206245.7|206095.7|206253.9|206103.9|206159.5|206009.5|321
1615506900000|2021-03-11 23:55:00|206245.8|206095.8|206300.3|206150.3|206317.3|206167.3|206222.9|206072.9|567
1615507200000|2021-03-12 00:00:00|206301.6|206151.6|206224.6|206074.6|206320.5|206170.5|206212.5|206062.5|632
1615507500000|2021-03-12 00:05:00|206223.8|206073.8|206183.7|206033.7|206251|206101|206150.3|206000.3|610
1615507800000|2021-03-12 00:10:00|206184.2|206034.2|206215.1|206065.1|206232.9|206082.9|206177.2|206027.2|556
1615508100000|2021-03-12 00:15:00|206214.2|206064.2|206218.9|206068.9|206241.7|206091.7|206168.1|206018.1|619
1615508400000|2021-03-12 00:20:00|206220.5|206070.5|206247.2|206097.2|206280.5|206130.5|206166.4|206029.9|628
1615508700000|2021-03-12 00:25:00|206240.4|206090.4|206215.2|206065.2|206250.6|206100.6|206178.6|206028.6|592
1615509000000|2021-03-12 00:30:00|206208.2|206058.2|206217|206067|206230.6|206080.6|206198.4|206048.4|494
1615509300000|2021-03-12 00:35:00|206218.5|206068.5|206223.3|206073.3|206231|206081|206205.7|206055.7|457
1615509600000|2021-03-12 00:40:00|206224.9|206074.9|206219.5|206069.5|206231.8|206081.8|206208.4|206058.4|464
1615509900000|2021-03-12 00:45:00|206213.3|206063.3|206208.8|206058.8|206232.2|206082.2|206199.4|206049.4|478
1615510200000|2021-03-12 00:50:00|206208.5|206058.5|206222.7|206072.7|206233.5|206083.5|206202.7|206052.7|475
1615510500000|2021-03-12 00:55:00|206220.1|206070.1|206185.1|206035.1|206236.3|206086.3|206157.6|206007.6|540
1615510800000|2021-03-12 01:00:00|206190.1|206040.1|206141.9|205991.9|206206.2|206056.2|206126.6|205976.6|773
1615511100000|2021-03-12 01:05:00|206142.3|205992.3|206065.5|205915.5|206142.3|205992.3|206060|205910|481
1615511400000|2021-03-12 01:10:00|206060.4|205910.4|206170.4|206020.4|206172.6|206022.6|206036|205886|635
1615511700000|2021-03-12 01:15:00|206169.9|206019.9|206202.3|206052.3|206212.9|206062.9|206132.4|205982.4|717
1615512000000|2021-03-12 01:20:00|206196.6|206046.6|206209|206059|206212.5|206062.5|206171.3|206021.3|606
1615512300000|2021-03-12 01:25:00|206204.2|206054.2|206198.6|206048.6|206211.9|206061.9|206170|206020|648
1615512600000|2021-03-12 01:30:00|206198.4|206048.4|206248.2|206098.2|206274.6|206124.6|206194|206044|693
1615512900000|2021-03-12 01:35:00|206247.1|206097.1|206230|206080|206250.4|206100.4|206177.3|206027.3|725
1615513200000|2021-03-12 01:40:00|206230.8|206080.8|206300.5|206150.5|206304.8|206154.8|206227.5|206077.5|543
1615513500000|2021-03-12 01:45:00|206299.5|206149.5|206275.7|206125.7|206332.1|206182.1|206263.4|206113.4|579
1615513800000|2021-03-12 01:50:00|206275.9|206125.9|206310.7|206160.7|206317.3|206167.3|206266.8|206116.8|593
1615514100000|2021-03-12 01:55:00|206310.8|206160.8|206359.7|206209.7|206363.7|206213.7|206309.9|206159.9|670
1615514400000|2021-03-12 02:00:00|206359|206209|206392.8|206242.8|206404.8|206254.8|206343.5|206193.5|612
1615514700000|2021-03-12 02:05:00|206393.3|206243.3|206396.4|206246.4|206410.4|206260.4|206359.4|206209.4|623
1615515000000|2021-03-12 02:10:00|206396.1|206246.1|206394.6|206244.6|206412.1|206262.1|206382|206232|487
1615515300000|2021-03-12 02:15:00|206392.7|206242.7|206435.8|206285.8|206438.1|206288.1|206385.2|206235.2|577
1615515600000|2021-03-12 02:20:00|206435.2|206285.2|206564|206414|206565.6|206415.6|206435.2|206285.2|671
1615515900000|2021-03-12 02:25:00|206564.1|206414.1|206676.3|206526.3|206680.7|206530.7|206564|206414|622
1615516200000|2021-03-12 02:30:00|206676.8|206526.8|206686.9|206536.9|206731|206594|206644|206501.6|658
1615516500000|2021-03-12 02:35:00|206688.1|206538.1|206698.9|206548.9|206737.3|206587.3|206663.8|206513.8|602
1615516800000|2021-03-12 02:40:00|206697.3|206547.3|206711.7|206561.7|206782.7|206632.7|206685|206535|576
1615517100000|2021-03-12 02:45:00|206710.5|206560.5|206740.3|206590.3|206763.5|206613.5|206692.1|206542.1|610
1615517400000|2021-03-12 02:50:00|206741.5|206591.5|206772|206622|206834.2|206684.2|206731.4|206581.4|687
1615517700000|2021-03-12 02:55:00|206781.2|206631.2|206778.6|206628.6|206836.2|206686.2|206738.2|206588.2|683
1615518000000|2021-03-12 03:00:00|206774.2|206624.2|206771.3|206621.3|206791.9|206641.9|206743.2|206593.2|578
1615518300000|2021-03-12 03:05:00|206771.2|206621.2|206790|206640|206805.9|206655.9|206755.4|206605.4|626
1615518600000|2021-03-12 03:10:00|206782.4|206632.4|206748.1|206598.1|206803.8|206653.8|206748.1|206598.1|571
1615518900000|2021-03-12 03:15:00|206748.5|206598.5|206822.5|206672.5|206823.4|206673.4|206730.7|206580.7|542
1615519200000|2021-03-12 03:20:00|206822.7|206672.7|206724.1|206574.1|206822.7|206672.7|206719.5|206569.5|607
1615519500000|2021-03-12 03:25:00|206724.6|206574.6|206707.5|206557.5|206731.1|206581.1|206686.7|206536.7|537
1615519800000|2021-03-12 03:30:00|206705.3|206555.3|206771.2|206621.2|206782.2|206632.2|206686.9|206536.9|509
1615520100000|2021-03-12 03:35:00|206770.6|206620.6|206710.7|206560.7|206773|206623|206708.2|206558.2|547
1615520400000|2021-03-12 03:40:00|206717.1|206567.1|206710.8|206560.8|206740.3|206590.3|206699.5|206549.5|472
1615520700000|2021-03-12 03:45:00|206712.1|206562.1|206719.9|206569.9|206727|206577|206692.4|206542.4|452
1615521000000|2021-03-12 03:50:00|206719.4|206569.4|206722.2|206572.2|206792.2|206642.2|206706.5|206556.5|496
1615521300000|2021-03-12 03:55:00|206723.2|206573.2|206731.2|206581.2|206741.1|206591.1|206716.2|206566.2|412
1615521600000|2021-03-12 04:00:00|206726.7|206576.7|206688.3|206538.3|206726.7|206576.7|206680.5|206530.5|575
1615521900000|2021-03-12 04:05:00|206689.2|206539.2|206717.7|206567.7|206717.7|206567.7|206654.8|206504.8|535
1615522200000|2021-03-12 04:10:00|206714.6|206564.6|206681.4|206531.4|206720.6|206570.6|206641.8|206491.8|543
1615522500000|2021-03-12 04:15:00|206681.3|206531.3|206682.2|206532.2|206686.7|206536.7|206675.9|206525.9|350
1615522800000|2021-03-12 04:20:00|206682.3|206532.3|206729.5|206579.5|206734|206584|206665.7|206515.7|438
1615523100000|2021-03-12 04:25:00|206727.1|206577.1|206709.8|206559.8|206733.2|206583.2|206698.3|206548.3|475
1615523400000|2021-03-12 04:30:00|206708.6|206558.6|206704.7|206554.7|206743.2|206593.2|206698.3|206548.3|441
1615523700000|2021-03-12 04:35:00|206704.8|206554.8|206711|206561|206720.3|206570.3|206686.1|206536.1|436
1615524000000|2021-03-12 04:40:00|206711.7|206561.7|206707.8|206557.8|206717.9|206567.9|206693.4|206543.4|429
1615524300000|2021-03-12 04:45:00|206707.1|206557.1|206708.6|206558.6|206743|206593|206700.7|206550.7|386
1615524600000|2021-03-12 04:50:00|206707.2|206557.2|206711.9|206561.9|206733|206583|206694.4|206544.4|377
1615524900000|2021-03-12 04:55:00|206711|206561|206687.4|206537.4|206733.3|206583.3|206678.7|206528.7|390
1615525200000|2021-03-12 05:00:00|206687.9|206537.9|206668.2|206518.2|206702|206552|206653.9|206503.9|654
1615525500000|2021-03-12 05:05:00|206666.8|206516.8|206726.8|206576.8|206728.1|206578.1|206661.8|206511.8|504
1615525800000|2021-03-12 05:10:00|206720|206570|206733.5|206583.5|206745.6|206595.6|206718.5|206568.5|439
1615526100000|2021-03-12 05:15:00|206728.8|206578.8|206760.2|206610.2|206793.1|206643.1|206727.1|206577.1|613
1615526400000|2021-03-12 05:20:00|206760.3|206610.3|206769.3|206619.3|206795|206645|206758.4|206608.4|744
1615526700000|2021-03-12 05:25:00|206765.9|206615.9|206762.8|206612.8|206778.6|206628.6|206736.9|206586.9|726
1615527000000|2021-03-12 05:30:00|206763.4|206613.4|206750.7|206600.7|206785.4|206635.4|206731.9|206581.9|684
1615527300000|2021-03-12 05:35:00|206751.3|206601.3|206756.2|206606.2|206800.8|206650.8|206751.3|206601.3|571
1615527600000|2021-03-12 05:40:00|206755.3|206605.3|206790.5|206640.5|206792.1|206642.1|206745.1|206595.1|475
1615527900000|2021-03-12 05:45:00|206792.5|206642.5|206789.9|206639.9|206831|206681|206776.5|206626.5|557
1615528200000|2021-03-12 05:50:00|206786|206636|206826.6|206676.6|206844.5|206694.5|206749.1|206599.1|629
1615528500000|2021-03-12 05:55:00|206827.7|206677.7|206831.8|206681.8|206862.2|206712.2|206820|206670|553
1615528800000|2021-03-12 06:00:00|206832.4|206682.4|206966.3|206816.3|206979.8|206829.8|206813.7|206663.7|605
1615529100000|2021-03-12 06:05:00|206968.6|206818.6|206995.7|206845.7|207019.5|206869.5|206964.6|206814.6|551
1615529400000|2021-03-12 06:10:00|206995.9|206845.9|207179.9|207029.9|207196.3|207046.3|206985.4|206835.4|791
1615529700000|2021-03-12 06:15:00|207177.8|207027.8|207318.4|207168.4|207333.3|207183.3|207151|207001|761
1615530000000|2021-03-12 06:20:00|207316.5|207166.5|207331.4|207181.4|207364.5|207214.5|207312.2|207162.2|732
1615530300000|2021-03-12 06:25:00|207331.3|207181.3|207565.9|207415.9|207621.8|207471.8|207328.7|207178.7|783
1615530600000|2021-03-12 06:30:00|207533.3|207383.3|207689.9|207539.9|207698.3|207548.3|207522.1|207372.1|771
1615530900000|2021-03-12 06:35:00|207690.9|207540.9|207695.3|207545.3|207746.9|207596.9|207636|207486|707
1615531200000|2021-03-12 06:40:00|207689.3|207539.3|207751.1|207601.1|207766.1|207616.1|207653|207503|639
1615531500000|2021-03-12 06:45:00|207752.2|207602.2|207709.1|207559.1|207771.2|207621.2|207658|207508|596
1615531800000|2021-03-12 06:50:00|207712.3|207562.3|207799.4|207649.4|207819.3|207669.3|207707.8|207557.8|628
1615532100000|2021-03-12 06:55:00|207800.7|207650.7|207808.4|207658.4|207831.1|207681.1|207726.7|207576.7|666
1615532400000|2021-03-12 07:00:00|207812.6|207662.6|207749|207599|207824.1|207674.1|207686.2|207536.2|758
1615532700000|2021-03-12 07:05:00|207748|207598|207978.9|207828.9|207978.9|207828.9|207744.1|207594.1|808
1615533000000|2021-03-12 07:10:00|207964.6|207814.6|208127.3|207977.3|208168|208018|207887|207737|914
1615533300000|2021-03-12 07:15:00|208126.9|207976.9|208284.9|208134.9|208344.9|208194.9|208083.9|207933.9|867
1615533600000|2021-03-12 07:20:00|208282.6|208132.6|208485.4|208335.4|208509.9|208359.9|208275.4|208125.4|918
1615533900000|2021-03-12 07:25:00|208484|208334|208372.7|208222.7|208597.7|208447.7|208355.9|208205.9|852
1615534200000|2021-03-12 07:30:00|208367.7|208217.7|208368.4|208218.4|208418|208268|208283.4|208133.4|960
1615534500000|2021-03-12 07:35:00|208371.7|208221.7|208352.2|208202.2|208405.5|208255.5|208302.2|208152.2|867
1615534800000|2021-03-12 07:40:00|208351.2|208201.2|207997.5|207847.5|208355.2|208205.2|207856.3|207706.3|891
1615535100000|2021-03-12 07:45:00|207999|207849|207802.4|207652.4|208028.8|207878.8|207749.1|207599.1|849
1615535400000|2021-03-12 07:50:00|207807.3|207657.3|207999.8|207849.8|208073|207923|207807.3|207657.3|858
1615535700000|2021-03-12 07:55:00|207998.2|207848.2|207965.1|207815.1|208086.2|207936.2|207944.3|207794.3|790
1615536000000|2021-03-12 08:00:00|207965.6|207815.6|208322.2|208172.2|208322.2|208172.2|207895.1|207745.1|958
1615536300000|2021-03-12 08:05:00|208317.6|208167.6|208385.4|208235.4|208585|208435|208314.2|208164.2|1042
1615536600000|2021-03-12 08:10:00|208386.6|208236.6|208167.3|208017.3|208427.2|208277.2|208164.1|208014.1|1054
1615536900000|2021-03-12 08:15:00|208159.8|208009.8|208072.1|207922.1|208189.9|208039.9|208043.2|207893.2|986
1615537200000|2021-03-12 08:20:00|208086.1|207936.1|208008.8|207858.8|208090|207940|207921.5|207771.5|945
1615537500000|2021-03-12 08:25:00|208008.5|207858.5|208105.5|207955.5|208182.1|208032.1|207951.4|207801.4|952
1615537800000|2021-03-12 08:30:00|208102.9|207952.9|208214|208064|208275.5|208125.5|208099.9|207949.9|871
1615538100000|2021-03-12 08:35:00|208213.9|208063.9|208424.3|208274.3|208434.2|208284.2|208150.8|208000.8|822
1615538400000|2021-03-12 08:40:00|208424.1|208274.1|208356.7|208206.7|208438.5|208288.5|208301.6|208151.6|881
1615538700000|2021-03-12 08:45:00|208355.2|208205.2|208391|208241|208427.8|208277.8|208251.1|208101.1|822
1615539000000|2021-03-12 08:50:00|208388.1|208238.1|208253.7|208103.7|208391.8|208241.8|208248.9|208098.9|938
1615539300000|2021-03-12 08:55:00|208254|208104|208366.4|208216.4|208395.1|208245.1|208153.7|208003.7|904
1615539600000|2021-03-12 09:00:00|208373.6|208223.6|208569.4|208419.4|208569.8|208419.8|208364.2|208214.2|973
1615539900000|2021-03-12 09:05:00|208567|208417|208483.7|208333.7|208624.2|208474.2|208457.2|208307.2|944
1615540200000|2021-03-12 09:10:00|208479.6|208329.6|208494.8|208344.8|208495.1|208345.1|208425.9|208275.9|848
1615540500000|2021-03-12 09:15:00|208494.3|208344.3|208504.9|208354.9|208651.4|208501.4|208456.1|208306.1|959
1615540800000|2021-03-12 09:20:00|208503.9|208353.9|208749.8|208599.8|208786|208636|208493.2|208343.2|982
1615541100000|2021-03-12 09:25:00|208750.5|208600.5|208759.4|208609.4|208913.9|208763.9|208720.4|208570.4|937
1615541400000|2021-03-12 09:30:00|208761|208611|208554.2|208404.2|208769.4|208619.4|208513.2|208363.2|892
1615541700000|2021-03-12 09:35:00|208554.1|208404.1|208627.7|208477.7|208644.9|208494.9|208538.5|208388.5|890
1615542000000|2021-03-12 09:40:00|208628.5|208478.5|208633.3|208483.3|208682.4|208532.4|208576.7|208426.7|903
1615542300000|2021-03-12 09:45:00|208631.3|208481.3|208697.4|208547.4|208710.9|208560.9|208622.4|208472.4|855
1615542600000|2021-03-12 09:50:00|208695.6|208545.6|208822|208672|208833.6|208683.6|208666.2|208516.2|914
1615542900000|2021-03-12 09:55:00|208822.2|208672.2|208713.2|208563.2|208830.7|208680.7|208700.5|208550.5|773
1615543200000|2021-03-12 10:00:00|208716.4|208566.4|208793.6|208643.6|208796|208646|208694|208544|773
1615543500000|2021-03-12 10:05:00|208781.7|208631.7|208839.5|208689.5|208932.4|208782.4|208716.5|208566.5|844
1615543800000|2021-03-12 10:10:00|208844.7|208694.7|208909.7|208759.7|208929.7|208779.7|208835.4|208685.4|800
1615544100000|2021-03-12 10:15:00|208916.3|208766.3|208920.5|208770.5|208942.6|208792.6|208873.4|208723.4|790
1615544400000|2021-03-12 10:20:00|208922|208772|208780.5|208630.5|208929.8|208779.8|208755.1|208605.1|809
1615544700000|2021-03-12 10:25:00|208780.7|208630.7|208674.4|208524.4|208790.9|208640.9|208663|208513|902
1615545000000|2021-03-12 10:30:00|208672|208522|208405.5|208255.5|208674|208524|208402.4|208252.4|909
1615545300000|2021-03-12 10:35:00|208406.5|208256.5|208426.2|208276.2|208455.4|208305.4|208372.7|208222.7|877
1615545600000|2021-03-12 10:40:00|208405.5|208255.5|208238.2|208088.2|208419.5|208269.5|208101.2|207951.2|831
1615545900000|2021-03-12 10:45:00|208239.7|208089.7|208278.3|208128.3|208298|208148|208205.5|208055.5|821
1615546200000|2021-03-12 10:50:00|208264.6|208114.6|208313.6|208163.6|208338.8|208188.8|208205.3|208055.3|824
1615546500000|2021-03-12 10:55:00|208314.8|208164.8|208348.4|208198.4|208355.8|208205.8|208145.8|207995.8|879
1615546800000|2021-03-12 11:00:00|208348.5|208198.5|208351.4|208201.4|208467.1|208317.1|208348.4|208198.4|904
1615547100000|2021-03-12 11:05:00|208351.2|208201.2|208297.6|208147.6|208396.6|208246.6|208236.6|208086.6|905
1615547400000|2021-03-12 11:10:00|208301.1|208151.1|208203.3|208053.3|208331.3|208181.3|208200|208050|874
1615547700000|2021-03-12 11:15:00|208203|208053|208234|208084|208362.5|208212.5|208163.3|208013.3|901
1615548000000|2021-03-12 11:20:00|208234.1|208084.1|208514.2|208364.2|208523.3|208373.3|208199.5|208049.5|880
1615548300000|2021-03-12 11:25:00|208514.8|208364.8|208644.7|208494.7|208763.5|208613.5|208513|208363|854
1615548600000|2021-03-12 11:30:00|208634.6|208484.6|208578.1|208428.1|208714.8|208564.8|208533.7|208383.7|869
1615548900000|2021-03-12 11:35:00|208578.4|208428.4|208521.1|208371.1|208683.2|208533.2|208518.6|208368.6|850
1615549200000|2021-03-12 11:40:00|208518|208368|208861.4|208711.4|208864.5|208714.5|208499.5|208349.5|857
1615549500000|2021-03-12 11:45:00|208864.9|208714.9|208862|208712|208967.9|208817.9|208815|208665|875
1615549800000|2021-03-12 11:50:00|208864|208714|208975.7|208825.7|209042.1|208892.1|208844.8|208694.8|851
1615550100000|2021-03-12 11:55:00|208974.8|208824.8|209377.8|209227.8|209383.4|209233.4|208959.5|208809.5|799
1615550400000|2021-03-12 12:00:00|209353.9|209203.9|209107|208957|209408.4|209258.4|209089.6|208939.6|881
1615550700000|2021-03-12 12:05:00|209107.1|208957.1|208828.1|208678.1|209119.4|208969.4|208826.6|208676.6|758
1615551000000|2021-03-12 12:10:00|208828.4|208678.4|208693.4|208543.4|208835.4|208685.4|208689.7|208539.7|799
1615551300000|2021-03-12 12:15:00|208692.8|208542.8|208604.1|208454.1|208693.7|208543.7|208447.8|208297.8|907
1615551600000|2021-03-12 12:20:00|208603.7|208453.7|208696.2|208546.2|208704.6|208554.6|208588.4|208438.4|960
1615551900000|2021-03-12 12:25:00|208696.4|208546.4|208857|208707|208903.5|208753.5|208549.2|208399.2|940
1615552200000|2021-03-12 12:30:00|208856.2|208706.2|208759.5|208609.5|208911.2|208761.2|208687.1|208537.1|777
1615552500000|2021-03-12 12:35:00|208760.7|208610.7|209003.3|208853.3|209027.1|208877.1|208760.7|208610.7|755
1615552800000|2021-03-12 12:40:00|209010.1|208860.1|208838.5|208688.5|209027.3|208879.7|208799.5|208649.5|788
1615553100000|2021-03-12 12:45:00|208837|208687|208494|208344|208855.4|208705.4|208464.5|208314.5|856
1615553400000|2021-03-12 12:50:00|208494.9|208344.9|208372.8|208222.8|208507.5|208357.5|208371.7|208221.7|978
1615553700000|2021-03-12 12:55:00|208374.2|208224.2|208434.1|208284.1|208448|208326.7|208368.9|208218.9|841
1615554000000|2021-03-12 13:00:00|208427.9|208277.9|208220.3|208070.3|208447.8|208339|208220.3|208070.3|1046
1615554300000|2021-03-12 13:05:00|208208.4|208058.4|208352|208202|208355.4|208205.4|208042.3|207941.8|1032
1615554600000|2021-03-12 13:10:00|208345.9|208195.9|208357.7|208207.7|208437.1|208287.1|208233.6|208083.6|967
1615554900000|2021-03-12 13:15:00|208362.7|208212.7|208200|208050|208362.7|208212.7|208148.8|208035.2|921
1615555200000|2021-03-12 13:20:00|208198.6|208048.6|208073.4|207923.4|208221.5|208071.5|207853.3|207703.3|1036
1615555500000|2021-03-12 13:25:00|208073.1|207923.1|207908.8|207758.8|208143.8|207993.8|207865.2|207715.2|786
1615555800000|2021-03-12 13:30:00|207910.6|207760.6|207573.3|207423.3|207923.4|207773.4|207570.4|207420.4|1034
1615556100000|2021-03-12 13:35:00|207573.7|207423.7|207521.3|207371.3|207630.8|207480.8|207480.2|207330.2|1020
1615556400000|2021-03-12 13:40:00|207519.7|207369.7|207758.5|207608.5|207787.4|207637.4|207472.9|207332.8|1041
1615556700000|2021-03-12 13:45:00|207747.7|207597.7|208012.3|207862.3|208017.7|207867.7|207681.4|207531.4|1081
1615557000000|2021-03-12 13:50:00|208013.8|207863.8|207847|207697|208272.9|208122.9|207839.1|207689.1|1053
1615557300000|2021-03-12 13:55:00|207843.2|207693.2|207869.8|207719.8|207949.4|207799.4|207685.1|207542.1|1050
1615557600000|2021-03-12 14:00:00|207850.9|207700.9|208052.8|207902.8|208063.9|207913.9|207821|207671|1015
1615557900000|2021-03-12 14:05:00|208054.8|207904.8|207980.7|207830.7|208072|207968.5|207898.7|207748.7|984
1615558200000|2021-03-12 14:10:00|207980.3|207830.3|208327.2|208177.2|208366.6|208231.1|207969.1|207819.1|1082
1615558500000|2021-03-12 14:15:00|208326.9|208176.9|208358.4|208208.4|208394|208244|208189.5|208056.2|1054
1615558800000|2021-03-12 14:20:00|208355.2|208205.2|208041.4|207891.4|208356.8|208206.8|208041.4|207891.4|1064
1615559100000|2021-03-12 14:25:00|208043.7|207893.7|208110.6|207960.6|208120.2|207996.6|207883.3|207744|784
1615559400000|2021-03-12 14:30:00|208108.7|207958.7|208150|208000|208253|208129.8|208042|207935.7|831
1615559700000|2021-03-12 14:35:00|208147.8|207997.8|208143|207993|208287.7|208137.7|208018.1|207868.1|835
1615560000000|2021-03-12 14:40:00|208103.7|208053.7|207887.4|207737.4|208283.9|208133.9|207887.4|207737.4|1041
1615560300000|2021-03-12 14:45:00|207886.2|207736.2|207784.5|207634.5|207941.1|207791.1|207735.8|207585.8|1133
1615560600000|2021-03-12 14:50:00|207786.1|207636.1|207621.8|207471.8|207838.2|207688.2|207592.7|207442.7|1127
1615560900000|2021-03-12 14:55:00|207628.9|207478.9|207516.2|207366.2|207682.3|207532.3|207507|207357|986
1615561200000|2021-03-12 15:00:00|207517.8|207367.8|207314.5|207164.5|207690.3|207540.3|207299.2|207149.2|1081
1615561500000|2021-03-12 15:05:00|207312.9|207162.9|207527.5|207377.5|207543|207393|207257.9|207107.9|1126
1615561800000|2021-03-12 15:10:00|207525.7|207375.7|207754.6|207604.6|207772.7|207622.7|207490|207340|1121
1615562100000|2021-03-12 15:15:00|207755.2|207605.2|207854.8|207704.8|207916.5|207766.5|207730.9|207580.9|1081
1615562400000|2021-03-12 15:20:00|207868.9|207718.9|208013.8|207863.8|208065.4|207915.4|207825.5|207675.5|1090
1615562700000|2021-03-12 15:25:00|208014.9|207864.9|208049.6|207899.6|208215.4|208088.7|207997.5|207847.5|1086
1615563000000|2021-03-12 15:30:00|208048.3|207898.3|207947.6|207797.6|208149.3|208026.7|207899.4|207792.5|1067
1615563300000|2021-03-12 15:35:00|207946.2|207796.2|207929.6|207779.6|208035.3|207894.5|207919.8|207769.8|1059
1615563600000|2021-03-12 15:40:00|207929.4|207779.4|207518.1|207368.1|207939.8|207789.8|207487.3|207337.3|1084
1615563900000|2021-03-12 15:45:00|207505.5|207355.5|207368|207218|207585.3|207435.3|207308.4|207200.5|1026
1615564200000|2021-03-12 15:50:00|207366.6|207216.6|207601|207451|207711.2|207561.2|207312|207162|1065
1615564500000|2021-03-12 15:55:00|207604.6|207454.6|207584.4|207434.4|207637.5|207492.1|207536.1|207399.3|1107
1615564800000|2021-03-12 16:00:00|207586.2|207436.2|207935.2|207785.2|207949.3|207799.3|207586.2|207436.2|1103
1615565100000|2021-03-12 16:05:00|207934.3|207784.3|207899.5|207749.5|207949.2|207799.2|207756.4|207646.2|1072
1615565400000|2021-03-12 16:10:00|207897.8|207747.8|207783.6|207633.6|207921.1|207771.1|207738.4|207588.4|1057
1615565700000|2021-03-12 16:15:00|207781.3|207631.3|207802.6|207652.6|207849.3|207699.3|207729.3|207579.3|1001
1615566000000|2021-03-12 16:20:00|207801.8|207651.8|207562|207412|207801.8|207677|207562|207412|882
1615566300000|2021-03-12 16:25:00|207562.7|207412.7|207485.9|207335.9|207590.1|207440.1|207478.2|207328.2|905
1615566600000|2021-03-12 16:30:00|207484.6|207334.6|207500.6|207350.6|207518|207368|207414.3|207264.3|914
1615566900000|2021-03-12 16:35:00|207503.3|207353.3|207449.4|207299.4|207575.2|207431|207427.3|207277.3|940
1615567200000|2021-03-12 16:40:00|207441.4|207291.4|207125.5|206975.5|207491.4|207341.4|207021.2|206871.2|981
1615567500000|2021-03-12 16:45:00|207121.5|206971.5|207101.8|206951.8|207173|207023|207045.7|206901.6|984
1615567800000|2021-03-12 16:50:00|207100.7|206950.7|207352.4|207202.4|207398.1|207290.3|207084|206934|830
1615568100000|2021-03-12 16:55:00|207352.3|207202.3|207484.2|207334.2|207488.9|207384.3|207325.6|207201.6|925
1615568400000|2021-03-12 17:00:00|207483.4|207333.4|207576.2|207426.2|207699|207591.6|207405.1|207299.8|941
1615568700000|2021-03-12 17:05:00|207577.2|207427.2|207642.3|207492.3|207681.7|207569.8|207566.4|207416.4|888
1615569000000|2021-03-12 17:10:00|207642.6|207492.6|207440|207290|207656.2|207506.2|207399.4|207249.4|861
1615569300000|2021-03-12 17:15:00|207440.3|207290.3|207349.6|207199.6|207448|207298|207255.3|207157|791
1615569600000|2021-03-12 17:20:00|207349.4|207199.4|207378.8|207228.8|207429.6|207279.6|207241.6|207140|708
1615569900000|2021-03-12 17:25:00|207378.1|207228.1|207408.7|207258.7|207447.8|207297.8|207336.5|207186.5|905
1615570200000|2021-03-12 17:30:00|207409.4|207259.4|207425.2|207275.2|207485.1|207335.1|207348.5|207220.7|861
1615570500000|2021-03-12 17:35:00|207427|207277|207606.9|207456.9|207618.3|207468.3|207376.3|207262.7|889
1615570800000|2021-03-12 17:40:00|207603.3|207453.3|207584.9|207434.9|207620.6|207510.7|207511.4|207361.4|842
1615571100000|2021-03-12 17:45:00|207591.6|207441.6|207372.2|207222.2|207593|207443|207344.7|207194.7|766
1615571400000|2021-03-12 17:50:00|207371.5|207221.5|207450.1|207300.1|207469.3|207345.7|207340.7|207190.7|855
1615571700000|2021-03-12 17:55:00|207449.4|207299.4|207612.1|207462.1|207649.4|207534.9|207442.6|207292.6|837
1615572000000|2021-03-12 18:00:00|207619.3|207469.3|207639.1|207489.1|207695.4|207545.4|207562.8|207443.8|815
1615572300000|2021-03-12 18:05:00|207637.2|207487.2|207718.2|207668.2|207775.4|207668.2|207629.2|207487.2|786
1615572600000|2021-03-12 18:10:00|207717.6|207667.6|207723|207573|207835.9|207722.7|207648.1|207498.1|787
1615572900000|2021-03-12 18:15:00|207738.1|207588.1|207806.8|207656.8|207839.6|207689.6|207700|207583.6|788
1615573200000|2021-03-12 18:20:00|207806.6|207656.6|207774.2|207624.2|207850.5|207702.8|207710.8|207604.1|618
1615573500000|2021-03-12 18:25:00|207774.6|207624.6|207560.7|207410.7|207778.7|207675.7|207475.4|207359.2|774
1615573800000|2021-03-12 18:30:00|207562.9|207412.9|207538.5|207388.5|207608.1|207458.1|207476.4|207326.4|801
1615574100000|2021-03-12 18:35:00|207536.9|207386.9|207601.8|207451.8|207642.7|207495.9|207534.6|207384.6|681
1615574400000|2021-03-12 18:40:00|207602|207452|207559.4|207409.4|207647.7|207497.7|207533|207397.6|656
1615574700000|2021-03-12 18:45:00|207562.2|207412.2|207564.6|207414.6|207612.5|207462.5|207550.3|207400.3|735
1615575000000|2021-03-12 18:50:00|207564.3|207414.3|207436.5|207286.5|207567.6|207417.6|207354.7|207240.2|703
1615575300000|2021-03-12 18:55:00|207436.4|207286.4|207395.8|207245.8|207437.2|207307.5|207349.3|207199.3|703
1615575600000|2021-03-12 19:00:00|207392.1|207242.1|207402.7|207252.7|207423.4|207273.4|207292.6|207142.6|737
1615575900000|2021-03-12 19:05:00|207402.6|207252.6|207320.3|207170.3|207410.4|207260.4|207283.7|207146.3|688
1615576200000|2021-03-12 19:10:00|207322.7|207172.7|207252.5|207102.5|207360.8|207210.8|207210.9|207084.1|678
1615576500000|2021-03-12 19:15:00|207253.6|207103.6|207302.4|207152.4|207309|207197.3|207208.1|207103.6|535
1615576800000|2021-03-12 19:20:00|207302.3|207152.3|207263.5|207113.5|207307.5|207160|207204.8|207102.9|543
1615577100000|2021-03-12 19:25:00|207263.4|207113.4|207297.8|207147.8|207355|207205|207206.8|207104.7|653
1615577400000|2021-03-12 19:30:00|207298.2|207148.2|207302.7|207152.7|207305.6|207197.4|207240|207140.6|445
1615577700000|2021-03-12 19:35:00|207302.5|207152.5|207360.7|207210.7|207366.2|207216.2|207250.5|207129.3|738
1615578000000|2021-03-12 19:40:00|207360.6|207210.6|207310.2|207160.2|207363.5|207256.1|207294.9|207144.9|737
1615578300000|2021-03-12 19:45:00|207314.2|207164.2|207262.2|207112.2|207346|207212.8|207200.4|207087.9|602
1615578600000|2021-03-12 19:50:00|207262.1|207112.1|207075.7|206925.7|207272.2|207139.9|207050.1|206902.2|713
1615578900000|2021-03-12 19:55:00|207081.9|206931.9|207086.8|206936.8|207187|207037|207033.4|206897|759
1615579200000|2021-03-12 20:00:00|207084.8|206934.8|207223|207073|207255.6|207142.9|207082.9|206932.9|762
1615579500000|2021-03-12 20:05:00|207222.9|207072.9|207234.6|207084.6|207243.8|207098.9|207145.8|207019.1|666
1615579800000|2021-03-12 20:10:00|207235.4|207085.4|207406.7|207256.7|207420.9|207270.9|207234.5|207084.5|900
1615580100000|2021-03-12 20:15:00|207406|207256|207496.4|207346.4|207499.6|207349.6|207345.9|207195.9|820
1615580400000|2021-03-12 20:20:00|207497.4|207347.4|207492.9|207342.9|207502.7|207406.9|207392.8|207242.8|772
1615580700000|2021-03-12 20:25:00|207494.2|207344.2|207417.8|207267.8|207495.8|207345.8|207385.1|207235.1|754
1615581000000|2021-03-12 20:30:00|207417.9|207267.9|207445|207295|207484|207360.5|207356.5|207265.8|704
1615581300000|2021-03-12 20:35:00|207445.1|207295.1|207278|207128|207460.8|207356.7|207240.8|207090.8|861
1615581600000|2021-03-12 20:40:00|207278.5|207128.5|207343.7|207193.7|207360.9|207210.9|207270.6|207120.6|825
1615581900000|2021-03-12 20:45:00|207343.8|207193.8|207230.9|207080.9|207346.7|207196.7|207215.5|207065.5|598
1615582200000|2021-03-12 20:50:00|207247.2|207097.2|207405.5|207255.5|207421|207271|207218.5|207068.5|774
1615582500000|2021-03-12 20:55:00|207402.5|207252.5|207291.3|207141.3|207402.5|207252.5|207251.7|207101.7|817
1615582800000|2021-03-12 21:00:00|207294.9|207144.9|207170.2|207020.2|207297.4|207147.4|207142.2|206992.2|850
1615583100000|2021-03-12 21:05:00|207174.3|207024.3|207191.8|207041.8|207217.4|207067.4|207171.4|207021.4|664
1615583400000|2021-03-12 21:10:00|207183|207033|207339.7|207189.7|207347|207197|207182.7|207032.7|690
1615583700000|2021-03-12 21:15:00|207347.7|207197.7|207406.3|207256.3|207420.4|207270.4|207324.5|207174.5|498
1615584000000|2021-03-12 21:20:00|207406.4|207256.4|207419.9|207269.9|207421.5|207271.5|207379.2|207229.2|431
1615584300000|2021-03-12 21:25:00|207420.4|207270.4|207396.6|207246.6|207498.7|207348.7|207382.8|207232.8|543
1615584600000|2021-03-12 21:30:00|207401.5|207251.5|207443.3|207293.3|207458.5|207308.5|207375.3|207225.3|513
1615584900000|2021-03-12 21:35:00|207445.5|207295.5|207433.3|207283.3|207456.6|207306.6|207413.2|207263.2|413
1615585200000|2021-03-12 21:40:00|207432.8|207282.8|207436.1|207286.1|207452.2|207302.2|207412.5|207262.5|422
1615585500000|2021-03-12 21:45:00|207437.2|207287.2|207428|207278|207491.5|207306.6|207415.6|207203.5|246
1615585800000|2021-03-12 21:50:00|207427.3|207277.3|207318.3|207168.3|207514.6|207292.4|207291.6|206972.6|455
1615586100000|2021-03-12 21:55:00|207297.3|207147.3|207383|207065|207442|207212.5|207011.8|206692.8|263
1615755600000|2021-03-14 21:00:00|207021.7|206702.7|207021.7|206702.7|207021.7|206702.7|207021.7|206702.7|1
1615755900000|2021-03-14 21:05:00|207168.8|206849.8|207202.2|206883.2|207222.4|206903.4|207168.8|206849.8|202
1615756200000|2021-03-14 21:10:00|207191.6|206872.6|207213.7|206894.7|207241.6|206922.6|207182.5|206863.5|181
1615756500000|2021-03-14 21:15:00|207220.5|206901.5|207199.7|206880.7|207240.7|206921.7|207196.4|206877.4|65
1615756800000|2021-03-14 21:20:00|207217.7|206898.7|207215.7|206896.7|207238.6|206919.6|207174.8|206855.8|194
1615757100000|2021-03-14 21:25:00|207203|206884|207191.9|206872.9|207239.4|206920.4|207189|206870|34
1615757400000|2021-03-14 21:30:00|207191.5|206872.5|207214|206895|207253.4|206970.6|207120.6|206859.1|115
1615757700000|2021-03-14 21:35:00|207201.1|206882.1|207215|206896|207242.4|206923.4|207183.5|206864.5|137
1615758000000|2021-03-14 21:40:00|207206.2|206887.2|207222|206903|207249|206930|207174.1|206855.1|131
1615758300000|2021-03-14 21:45:00|207120.4|206970.4|207190.1|206871.1|207246|206970.4|207120.1|206860.4|151
1615758600000|2021-03-14 21:50:00|207184.9|206865.9|207209.3|206890.3|207253.3|206985.3|207077.8|206798.1|190
1615758900000|2021-03-14 21:55:00|207207|206888|207247.9|206928.9|207287.9|206968.9|207190|206871|130
1615759200000|2021-03-14 22:00:00|207196|206877|207136.3|206817.3|207432|207113|207077.8|206758.8|562
1615759500000|2021-03-14 22:05:00|207141.2|206822.2|207201.4|206882.4|207248.4|206929.4|207097.6|206793.8|513
1615759800000|2021-03-14 22:10:00|207198.9|206879.9|207228.8|206909.8|207327.6|207032.7|207175.9|206856.9|734
1615760100000|2021-03-14 22:15:00|207145.3|206826.3|207180|206861|207308|206989|207006.9|206687.9|484
1615760400000|2021-03-14 22:20:00|207174.9|206855.9|207169|206850|207310.7|206991.7|207049.5|206730.5|413
1615760700000|2021-03-14 22:25:00|207177.8|206858.8|207040.2|206721.2|207308.2|206989.2|207040.2|206721.2|569
1615761000000|2021-03-14 22:30:00|207162.5|206843.5|207387.9|207068.9|207441.7|207200.1|206967.3|206648.3|776
1615761300000|2021-03-14 22:35:00|207348.3|207029.3|207496|207177|207502.5|207279.2|207285.7|206966.7|385
1615761600000|2021-03-14 22:40:00|207492.9|207173.9|207427.2|207108.2|207521.1|207242.4|207290.3|206971.3|497
1615761900000|2021-03-14 22:45:00|207426.5|207107.5|207458.3|207205.7|207511.3|207270.3|207272.8|206953.8|461
1615762200000|2021-03-14 22:50:00|207458.2|207191.9|207497.8|207178.8|207510.1|207304.8|207344.5|207025.5|332
1615762500000|2021-03-14 22:55:00|207502.4|207183.4|207445.9|207126.9|207520.4|207287.9|207310.3|206991.3|402
1615762800000|2021-03-14 23:00:00|207432.1|207113.1|207175.5|207025.5|207459.7|207270.9|207164.4|206890.9|627
1615763100000|2021-03-14 23:05:00|207174.2|207024.2|207150.9|207000.9|207327.3|207084.6|207143.1|206881.6|616
1615763400000|2021-03-14 23:10:00|207150.6|207000.6|207205.1|206888.8|207284.7|207027.7|207090.7|206855.4|903
1615763700000|2021-03-14 23:15:00|207206.2|206891|207313.8|206994.8|207318.9|207086.1|207104|206880.8|937
1615764000000|2021-03-14 23:20:00|207313.7|206994.7|207303.9|207029.5|207342.1|207095.9|207178.8|206940.8|496
1615764300000|2021-03-14 23:25:00|207322.8|207003.8|207301.2|207041.1|207374.3|207150.7|207222.9|206985.3|411
1615764600000|2021-03-14 23:30:00|207305.2|207023.4|207218.2|207068.2|207329|207133.4|207173.4|206965.3|412
1615764900000|2021-03-14 23:35:00|207206.9|207056.9|207236.9|207086.9|207327.2|207113.8|207204.5|206980.9|402
1615765200000|2021-03-14 23:40:00|207236.4|207086.4|207207.2|207057.2|207297.1|207090.9|207189.4|206976.6|345
1615765500000|2021-03-14 23:45:00|207207.6|207057.6|207203.8|207053.8|207319.7|207131.6|207190.6|206957.2|418
1615765800000|2021-03-14 23:50:00|207202.3|207052.3|207280|207000.6|207298|207096.2|207170.1|206956.3|372
1615766100000|2021-03-14 23:55:00|207282.3|206998.2|207270.2|206993.9|207297.6|207100.3|207175.9|206967.9|468
1615766400000|2021-03-15 00:00:00|207263.1|206999.4|207179.8|207029.8|207263.1|207061.1|207122|206951.9|636
1615766700000|2021-03-15 00:05:00|207200.4|207050.4|207131.7|206981.7|207205.3|207055.3|207105.6|206955.6|638
1615767000000|2021-03-15 00:10:00|207131.6|206981.6|207157.7|207007.7|207204.4|207068|207105.1|206955.1|659
1615767300000|2021-03-15 00:15:00|207158.9|207008.9|207102.6|206952.6|207178.1|207028.1|207082.9|206932.9|683
1615767600000|2021-03-15 00:20:00|207102.7|206952.7|207106.4|206956.4|207188.3|207038.3|207101.5|206951.5|662
1615767900000|2021-03-15 00:25:00|207107.9|206957.9|207101.4|206951.4|207113.3|206963.3|207066.3|206916.3|645
1615768200000|2021-03-15 00:30:00|207102.1|206952.1|207005.5|206855.5|207147|206997|206989.1|206839.1|665
1615768500000|2021-03-15 00:35:00|207006.4|206856.4|207098.6|206948.6|207163.1|207013.1|206980.3|206830.3|599
1615768800000|2021-03-15 00:40:00|207100.6|206950.6|207096.1|206946.1|207146.8|206996.8|207072.9|206922.9|634
1615769100000|2021-03-15 00:45:00|207095.9|206945.9|207216.8|207066.8|207238.3|207088.3|207081.7|206931.7|624
1615769400000|2021-03-15 00:50:00|207212.1|207062.1|207346.6|207196.6|207361.4|207211.4|207192.6|207042.6|683
1615769700000|2021-03-15 00:55:00|207346.9|207196.9|207341.3|207191.3|207408.3|207258.3|207321.6|207171.6|589
1615770000000|2021-03-15 01:00:00|207346.4|207196.4|207258.4|207108.4|207368.4|207218.4|207228.5|207078.5|702
1615770300000|2021-03-15 01:05:00|207257.8|207107.8|207220.6|207070.6|207260.2|207110.2|207166.6|207016.6|643
1615770600000|2021-03-15 01:10:00|207220.9|207070.9|207136|206986|207247.9|207097.9|207134.9|206984.9|695
1615770900000|2021-03-15 01:15:00|207136.9|206986.9|206970.8|206820.8|207173.1|207023.1|206970.1|206820.1|677
1615771200000|2021-03-15 01:20:00|206971.4|206821.4|207033.2|206883.2|207044.4|206894.4|206958.2|206808.2|549
1615771500000|2021-03-15 01:25:00|207039.9|206889.9|206909|206759|207045.8|206895.8|206877.3|206727.3|673
1615771800000|2021-03-15 01:30:00|206911.7|206761.7|206944.2|206794.2|207008.4|206858.4|206861.5|206711.5|765
1615772100000|2021-03-15 01:35:00|206943.2|206793.2|207090.8|206940.8|207116.6|206966.6|206943.2|206793.2|703
1615772400000|2021-03-15 01:40:00|207090.7|206940.7|207166|207016|207220.3|207070.3|207087|206937|623
1615772700000|2021-03-15 01:45:00|207176.2|207026.2|207157.7|207007.7|207206.9|207056.9|207072.4|206922.4|722
1615773000000|2021-03-15 01:50:00|207157.8|207007.8|207199.8|207049.8|207212.2|207062.2|207137.2|206987.2|610
1615773300000|2021-03-15 01:55:00|207199.6|207049.6|207213|207063|207263.3|207113.3|207177.5|207027.5|674
1615773600000|2021-03-15 02:00:00|207213.2|207063.2|207114.6|206964.6|207246.1|207096.1|207088.4|206938.4|663
1615773900000|2021-03-15 02:05:00|207115.8|206965.8|207148.8|206998.8|207167.4|207017.4|207082.1|206932.1|574
1615774200000|2021-03-15 02:10:00|207150.1|207000.1|207151.9|207001.9|207229.5|207079.5|207139.3|206989.3|591
1615774500000|2021-03-15 02:15:00|207150.2|207000.2|207401.9|207251.9|207436.3|207286.3|207150.2|207000.2|688
1615774800000|2021-03-15 02:20:00|207404.3|207254.3|207409.3|207259.3|207458.8|207308.8|207390.6|207240.6|753
1615775100000|2021-03-15 02:25:00|207408.8|207258.8|207533.4|207383.4|207581.1|207431.1|207396.9|207246.9|717
1615775400000|2021-03-15 02:30:00|207531|207381|207450.9|207300.9|207563.2|207413.2|207433.2|207283.2|654
1615775700000|2021-03-15 02:35:00|207451.6|207301.6|207582.3|207432.3|207599.9|207449.9|207448|207298|666
1615776000000|2021-03-15 02:40:00|207581.9|207431.9|207580.5|207430.5|207621.7|207471.7|207547.5|207397.5|652
1615776300000|2021-03-15 02:45:00|207582.9|207432.9|207652.2|207502.2|207662|207512|207551.4|207401.4|634
1615776600000|2021-03-15 02:50:00|207649|207499|207639.7|207489.7|207654.9|207504.9|207585.4|207435.4|609
1615776900000|2021-03-15 02:55:00|207637.7|207487.7|207702.1|207552.1|207714.6|207564.6|207607.8|207457.8|580
1615777200000|2021-03-15 03:00:00|207702.7|207552.7|207642.5|207492.5|207746.6|207596.6|207640|207490|614
1615777500000|2021-03-15 03:05:00|207643.6|207493.6|207713.1|207563.1|207807|207657|207642.3|207492.3|622
1615777800000|2021-03-15 03:10:00|207716.3|207566.3|207686.6|207536.6|207744.8|207594.8|207669.5|207519.5|574
1615778100000|2021-03-15 03:15:00|207694.1|207544.1|207801.2|207651.2|207831.7|207681.7|207659.5|207509.5|711
1615778400000|2021-03-15 03:20:00|207802.1|207652.1|207804.6|207654.6|207899.7|207749.7|207772.8|207622.8|630
1615778700000|2021-03-15 03:25:00|207802.9|207652.9|207838.9|207688.9|207852.9|207702.9|207787.5|207637.5|558
1615779000000|2021-03-15 03:30:00|207828.5|207678.5|207770.3|207620.3|207842.7|207692.7|207765.9|207615.9|657
1615779300000|2021-03-15 03:35:00|207769.4|207619.4|207766|207616|207811.8|207661.8|207747.2|207597.2|569
1615779600000|2021-03-15 03:40:00|207765.5|207615.5|207720.3|207570.3|207765.5|207615.5|207704.3|207554.3|514
1615779900000|2021-03-15 03:45:00|207719.6|207569.6|207761.6|207611.6|207780|207630|207719.6|207569.6|578
1615780200000|2021-03-15 03:50:00|207762.3|207612.3|207758.1|207608.1|207801.7|207651.7|207723.2|207573.2|484
1615780500000|2021-03-15 03:55:00|207759.1|207609.1|207726.9|207576.9|207786|207636|207696.9|207546.9|483
1615780800000|2021-03-15 04:00:00|207727|207577|207763.4|207613.4|207769.1|207619.1|207702.7|207552.7|572
1615781100000|2021-03-15 04:05:00|207764.7|207614.7|207798.4|207648.4|207804.8|207654.8|207750|207600|373
1615781400000|2021-03-15 04:10:00|207799.3|207649.3|207781.4|207631.4|207805.5|207655.5|207771.6|207621.6|349
1615781700000|2021-03-15 04:15:00|207783|207633|207682|207532|207856.5|207706.5|207677.2|207527.2|534
1615782000000|2021-03-15 04:20:00|207682.6|207532.6|207706.2|207556.2|207748.5|207598.5|207680.8|207530.8|477
1615782300000|2021-03-15 04:25:00|207706|207556|207695.7|207545.7|207720.1|207570.1|207665.3|207515.3|559
1615782600000|2021-03-15 04:30:00|207698.8|207548.8|207663.4|207513.4|207718.7|207568.7|207649.9|207499.9|502
1615782900000|2021-03-15 04:35:00|207663|207513|207685.5|207535.5|207706.4|207556.4|207652|207502|436
1615783200000|2021-03-15 04:40:00|207686.7|207536.7|207693.6|207543.6|207710.4|207560.4|207678.8|207528.8|413
1615783500000|2021-03-15 04:45:00|207694.3|207544.3|207716.4|207566.4|207724.4|207574.4|207682.6|207532.6|539
1615783800000|2021-03-15 04:50:00|207716.3|207566.3|207704.6|207554.6|207723.8|207573.8|207686.4|207536.4|478
1615784100000|2021-03-15 04:55:00|207706.5|207556.5|207702.4|207552.4|207724.7|207574.7|207686.5|207536.5|458
1615784400000|2021-03-15 05:00:00|207702.3|207552.3|207710.6|207560.6|207715.9|207565.9|207619|207469|636
1615784700000|2021-03-15 05:05:00|207710.3|207560.3|207727.4|207577.4|207753|207603|207691.2|207541.2|706
1615785000000|2021-03-15 05:10:00|207727|207577|207791.9|207641.9|207800|207650|207686.7|207536.7|638
1615785300000|2021-03-15 05:15:00|207792.4|207642.4|207827.8|207677.8|207883.4|207733.4|207775.4|207625.4|625
1615785600000|2021-03-15 05:20:00|207827.7|207677.7|207875|207725|207911.8|207761.8|207815.5|207665.5|834
1615785900000|2021-03-15 05:25:00|207871.9|207721.9|207924.7|207774.7|207938.8|207788.8|207871.9|207721.9|652
1615786200000|2021-03-15 05:30:00|207911.5|207761.5|208053.3|207903.3|208061.2|207911.2|207911.5|207761.5|667
1615786500000|2021-03-15 05:35:00|208050.3|207900.3|208052.2|207902.2|208099.2|207949.2|208006.5|207856.5|567
1615786800000|2021-03-15 05:40:00|208053.3|207903.3|207972.8|207822.8|208061.8|207911.8|207959.6|207809.6|648
1615787100000|2021-03-15 05:45:00|207968.4|207818.4|208048.8|207898.8|208067.9|207917.9|207932.1|207782.1|649
1615787400000|2021-03-15 05:50:00|208049.2|207899.2|207992.6|207842.6|208078|207928|207956.1|207806.1|635
1615787700000|2021-03-15 05:55:00|207992.2|207842.2|208058.3|207908.3|208079.1|207929.1|207962.6|207812.6|605
1615788000000|2021-03-15 06:00:00|208060.7|207910.7|208118.9|207968.9|208130.1|207980.1|208006.5|207856.5|680
1615788300000|2021-03-15 06:05:00|208120.4|207970.4|208209|208059|208219.5|208069.5|208065.7|207915.7|624
1615788600000|2021-03-15 06:10:00|208206.1|208056.1|208164.9|208014.9|208210.9|208060.9|208129.1|207979.1|656
1615788900000|2021-03-15 06:15:00|208164.8|208014.8|208276.2|208126.2|208345.4|208195.4|208145.9|207995.9|595
1615789200000|2021-03-15 06:20:00|208276.6|208126.6|208256.9|208106.9|208341|208191|208230.3|208080.3|526
1615789500000|2021-03-15 06:25:00|208256.8|208106.8|208111.8|207961.8|208270.5|208120.5|208084.6|207934.6|654
1615789800000|2021-03-15 06:30:00|208108.6|207958.6|208002.4|207852.4|208110.1|207960.1|207985|207835|657
1615790100000|2021-03-15 06:35:00|207996.1|207846.1|208073.5|207923.5|208099.1|207949.1|207966.2|207816.2|687
1615790400000|2021-03-15 06:40:00|208073.7|207923.7|208164.5|208014.5|208170.1|208020.1|208026.8|207876.8|618
1615790700000|2021-03-15 06:45:00|208168.5|208018.5|208161.2|208011.2|208171.9|208021.9|208073.6|207923.6|643
1615791000000|2021-03-15 06:50:00|208160.7|208010.7|207968.6|207818.6|208163.1|208013.1|207965.9|207815.9|593
1615791300000|2021-03-15 06:55:00|207967.8|207817.8|208035.2|207885.2|208050.2|207900.2|207912.9|207762.9|662
1615791600000|2021-03-15 07:00:00|208032.2|207882.2|208071.2|207921.2|208118.7|207968.7|207982.5|207832.5|873
1615791900000|2021-03-15 07:05:00|208072|207922|208226.6|208076.6|208265.6|208115.6|208059|207909|810
1615792200000|2021-03-15 07:10:00|208224.9|208074.9|208315.8|208165.8|208339.1|208189.1|208219.9|208069.9|857
1615792500000|2021-03-15 07:15:00|208314.5|208164.5|208176.4|208026.4|208342.6|208192.6|208168.3|208018.3|761
1615792800000|2021-03-15 07:20:00|208175.6|208025.6|208278.2|208128.2|208315.7|208165.7|208136.3|207986.3|842
1615793100000|2021-03-15 07:25:00|208277.4|208127.4|208283|208133|208348.1|208198.1|208267.5|208117.5|870
1615793400000|2021-03-15 07:30:00|208280.3|208130.3|208024.1|207874.1|208286.9|208136.9|208024.1|207874.1|874
1615793700000|2021-03-15 07:35:00|208028.5|207878.5|208064.3|207914.3|208097.7|207947.7|207960.5|207810.5|799
1615794000000|2021-03-15 07:40:00|208065.3|207915.3|208006.4|207856.4|208066.7|207916.7|207940.4|207790.4|889
1615794300000|2021-03-15 07:45:00|208006.6|207856.6|208135.6|207985.6|208143.4|207993.4|207984.5|207834.5|912
1615794600000|2021-03-15 07:50:00|208136.1|207986.1|208004.9|207854.9|208213.3|208063.3|207966.5|207816.5|813
1615794900000|2021-03-15 07:55:00|208005.7|207855.7|207965.8|207815.8|208017.3|207867.3|207945.5|207795.5|852
1615795200000|2021-03-15 08:00:00|207969.2|207819.2|207747.8|207597.8|207969.2|207819.2|207681.6|207531.6|954
1615795500000|2021-03-15 08:05:00|207749.6|207599.6|207531.4|207381.4|207777.9|207627.9|207393.6|207243.6|994
1615795800000|2021-03-15 08:10:00|207532.7|207382.7|207210.7|207060.7|207532.7|207382.7|207204.2|207054.2|901
1615796100000|2021-03-15 08:15:00|207207.6|207057.6|207221|207071|207254.5|207104.5|207128.6|206978.6|939
1615796400000|2021-03-15 08:20:00|207235.9|207085.9|207307.9|207157.9|207337.9|207187.9|207202|207052|921
1615796700000|2021-03-15 08:25:00|207308.3|207158.3|207114.6|206964.6|207313.7|207163.7|207097.7|206947.7|953
1615797000000|2021-03-15 08:30:00|207101.2|206951.2|207228.4|207078.4|207232.5|207082.5|206947.4|206797.4|914
1615797300000|2021-03-15 08:35:00|207227.9|207077.9|207067.1|206917.1|207265.2|207115.2|207066.7|206916.7|915
1615797600000|2021-03-15 08:40:00|207067.3|206917.3|206832.3|206682.3|207140.9|206990.9|206818.3|206668.3|860
1615797900000|2021-03-15 08:45:00|206831.4|206681.4|206877.9|206727.9|206932.7|206782.7|206754.6|206604.6|880
1615798200000|2021-03-15 08:50:00|206879.7|206729.7|206773|206623|206925.6|206775.6|206735.3|206585.3|903
1615798500000|2021-03-15 08:55:00|206784.9|206634.9|206832.3|206682.3|206993.3|206843.3|206782|206632|878
1615798800000|2021-03-15 09:00:00|206829.9|206679.9|206803.7|206653.7|206880.8|206730.8|206756.3|206606.3|912
1615799100000|2021-03-15 09:05:00|206810.6|206660.6|206803.3|206653.3|206826|206676|206730.3|206580.3|856
1615799400000|2021-03-15 09:10:00|206805.3|206655.3|206710.7|206560.7|206854.2|206704.2|206667.1|206517.1|866
1615799700000|2021-03-15 09:15:00|206709.1|206559.1|206828.4|206678.4|206891.7|206741.7|206660.4|206510.4|872
1615800000000|2021-03-15 09:20:00|206830.8|206680.8|206762.5|206612.5|206911.6|206761.6|206751.7|206601.7|845
1615800300000|2021-03-15 09:25:00|206764.9|206614.9|206690.8|206540.8|206852.8|206702.8|206681.1|206531.1|814
1615800600000|2021-03-15 09:30:00|206691.7|206541.7|206755.6|206605.6|206795.7|206645.7|206654.1|206504.1|801
1615800900000|2021-03-15 09:35:00|206754.9|206604.9|206854.1|206704.1|206879.3|206729.3|206749.1|206599.1|768
1615801200000|2021-03-15 09:40:00|206852.3|206702.3|206882.7|206732.7|206929.2|206779.2|206824.1|206674.1|785
1615801500000|2021-03-15 09:45:00|206885.3|206735.3|206812.7|206662.7|206942|206792|206784.2|206653.7|749
1615801800000|2021-03-15 09:50:00|206814|206664|206731.5|206581.5|206853.5|206703.5|206691.5|206541.5|789
1615802100000|2021-03-15 09:55:00|206732.7|206582.7|206737.3|206587.3|206759.6|206609.6|206689.8|206539.8|722
1615802400000|2021-03-15 10:00:00|206731.6|206581.6|206760.7|206610.7|206786.5|206656.7|206694.7|206558.4|774
1615802700000|2021-03-15 10:05:00|206760.6|206610.6|206835.2|206685.2|206878.9|206728.9|206732.9|206582.9|805
1615803000000|2021-03-15 10:10:00|206837.7|206687.7|206751.1|206601.1|206845.6|206695.6|206748.3|206598.3|725
1615803300000|2021-03-15 10:15:00|206749.1|206599.1|206860.9|206710.9|206897.7|206747.7|206742.7|206592.7|718
1615803600000|2021-03-15 10:20:00|206860.5|206710.5|206708.9|206558.9|206873.7|206723.7|206706.3|206556.3|796
1615803900000|2021-03-15 10:25:00|206709|206559|206754.7|206604.7|206776.6|206626.6|206703.9|206553.9|803
1615804200000|2021-03-15 10:30:00|206754|206604|206723.6|206573.6|206768.5|206618.5|206693.5|206543.5|691
1615804500000|2021-03-15 10:35:00|206715|206565|206589.8|206439.8|206760.7|206610.7|206583.8|206433.8|733
1615804800000|2021-03-15 10:40:00|206597.4|206447.4|206623.3|206473.3|206636.6|206486.6|206578.6|206428.6|676
1615805100000|2021-03-15 10:45:00|206621.7|206471.7|206569.1|206419.1|206659.4|206509.4|206535.3|206385.3|647
1615805400000|2021-03-15 10:50:00|206568.9|206418.9|206607.1|206457.1|206646.5|206496.5|206545|206395|734
1615805700000|2021-03-15 10:55:00|206607.4|206457.4|206582.1|206432.1|206648.9|206498.9|206558.7|206408.7|715
1615806000000|2021-03-15 11:00:00|206582.5|206432.5|206619.8|206469.8|206640.7|206490.7|206582.5|206432.5|644
1615806300000|2021-03-15 11:05:00|206619.6|206469.6|206434.7|206284.7|206680.1|206530.1|206418.1|206268.1|739
1615806600000|2021-03-15 11:10:00|206436|206286|206464.2|206314.2|206496.5|206346.5|206400.4|206250.4|704
1615806900000|2021-03-15 11:15:00|206465|206315|206479|206329|206506.1|206356.1|206318.7|206203|704
1615807200000|2021-03-15 11:20:00|206475.6|206325.6|206541.5|206391.5|206545.1|206395.1|206463.2|206313.2|595
1615807500000|2021-03-15 11:25:00|206542.7|206392.7|206602.5|206452.5|206603.2|206453.2|206453|206303|745
1615807800000|2021-03-15 11:30:00|206602.6|206452.6|206749.5|206599.5|206764.3|206614.3|206602.6|206452.6|677
1615808100000|2021-03-15 11:35:00|206749.8|206599.8|206658.8|206508.8|206749.8|206599.8|206623|206473|829
1615808400000|2021-03-15 11:40:00|206658.9|206508.9|206689|206539|206770|206620|206657.6|206507.6|655
1615808700000|2021-03-15 11:45:00|206692.6|206542.6|206910.7|206760.7|206912|206762|206692.6|206542.6|647
1615809000000|2021-03-15 11:50:00|206910|206760|207017|206867|207028.1|206878.1|206834.4|206684.4|579
1615809300000|2021-03-15 11:55:00|207020|206870|206969.7|206819.7|207025.7|206895.4|206907.4|206757.4|731
1615809600000|2021-03-15 12:00:00|206968.9|206818.9|206836.8|206686.8|207063.7|206913.7|206836.8|206686.8|938
1615809900000|2021-03-15 12:05:00|206830.8|206680.8|206776.1|206626.1|206889.4|206739.4|206683.9|206533.9|915
1615810200000|2021-03-15 12:10:00|206781|206631|206860.8|206710.8|206887.2|206737.2|206781|206631|886
1615810500000|2021-03-15 12:15:00|206860.3|206710.3|206868.5|206718.5|206897|206747|206706.6|206556.6|730
1615810800000|2021-03-15 12:20:00|206868.6|206718.6|206586.9|206436.9|206870|206720|206580.7|206430.7|919
1615811100000|2021-03-15 12:25:00|206587.6|206437.6|206741.2|206591.2|206770.6|206620.6|206583.8|206433.8|895
1615811400000|2021-03-15 12:30:00|206748.5|206598.5|206856|206706|206895.9|206747.5|206743.6|206593.6|755
1615811700000|2021-03-15 12:35:00|206851|206701|207008.2|206858.2|207018.1|206868.1|206822.7|206672.7|945
1615812000000|2021-03-15 12:40:00|207011.3|206861.3|206963.6|206813.6|207078.9|206928.9|206838.4|206688.4|859
1615812300000|2021-03-15 12:45:00|206967.5|206817.5|207137.6|206987.6|207141.8|206993.7|206908|206758|858
1615812600000|2021-03-15 12:50:00|207135|206985|207106|206956|207157.4|207016.1|207008.1|206872.8|869
1615812900000|2021-03-15 12:55:00|207100.7|206950.7|206960.4|206810.4|207105.5|206978.8|206913.4|206763.4|870
1615813200000|2021-03-15 13:00:00|206981.7|206831.7|207199.4|207049.4|207206.6|207056.6|206929.2|206804.6|1011
1615813500000|2021-03-15 13:05:00|207198.5|207048.5|206793.7|206643.7|207198.5|207072.2|206708.1|206584.4|927
1615813800000|2021-03-15 13:10:00|206792.7|206642.7|206970.4|206820.4|207008.6|206858.6|206777.7|206627.7|942
1615814100000|2021-03-15 13:15:00|206988.5|206838.5|207059.4|206909.4|207066.8|206916.8|206910.4|206760.4|871
1615814400000|2021-03-15 13:20:00|207064.2|206914.2|207133.4|206983.4|207192.5|207042.5|207020.6|206870.6|882
1615814700000|2021-03-15 13:25:00|207131.2|206981.2|207049.1|206899.1|207185.8|207035.8|207039|206895.3|829
1615815000000|2021-03-15 13:30:00|207049.8|206899.8|206955.3|206805.3|207146.4|206996.4|206907.5|206791.3|848
1615815300000|2021-03-15 13:35:00|206954.6|206804.6|206701.6|206551.6|207002.6|206873.9|206691.2|206541.2|1115
1615815600000|2021-03-15 13:40:00|206702.5|206552.5|206716.3|206566.3|206837.8|206687.8|206614.4|206512.4|1070
1615815900000|2021-03-15 13:45:00|206712.2|206562.2|206880.4|206730.4|206883.7|206733.7|206658.1|206539.9|1072
1615816200000|2021-03-15 13:50:00|206883.4|206733.4|207017|206867|207027.4|206931.6|206699.8|206594.2|1043
1615816500000|2021-03-15 13:55:00|207019.9|206869.9|207236.4|207086.4|207367.8|207218|206977.5|206849.5|1072
1615816800000|2021-03-15 14:00:00|207234.5|207084.5|207285.5|207135.5|207330.6|207180.6|207134.4|206984.4|1091
1615817100000|2021-03-15 14:05:00|207305.5|207155.5|207466.3|207316.3|207520|207397.7|207296.4|207146.4|1100
1615817400000|2021-03-15 14:10:00|207464|207314|207200.2|207050.2|207471.3|207339.3|207200.1|207050.1|1031
1615817700000|2021-03-15 14:15:00|207214.1|207064.1|207134.5|206984.5|207327.4|207177.4|207040.3|206890.3|1049
1615818000000|2021-03-15 14:20:00|207150.1|207000.1|207229.2|207079.2|207339.2|207189.2|207128.7|206982.7|1061
1615818300000|2021-03-15 14:25:00|207226.6|207076.6|207173.2|207023.2|207250.8|207119.9|207109.4|206959.4|1033
1615818600000|2021-03-15 14:30:00|207169.7|207019.7|207215.2|207065.2|207285.5|207143.2|207098.3|206950.6|1078
1615818900000|2021-03-15 14:35:00|207211.1|207061.1|207246.3|207096.3|207374|207224|207176|207026|1062
1615819200000|2021-03-15 14:40:00|207243.8|207093.8|207143.4|206993.4|207253.6|207144.2|207093.3|206951.1|1005
1615819500000|2021-03-15 14:45:00|207143.5|206993.5|206891|206741|207143.5|206993.5|206839.5|206705.3|987
1615819800000|2021-03-15 14:50:00|206892|206742|206710.9|206560.9|206913|206763|206630.1|206480.1|881
1615820100000|2021-03-15 14:55:00|206712.9|206562.9|206752.7|206602.7|206764.3|206660|206528.6|206427.9|908
1615820400000|2021-03-15 15:00:00|206774.9|206624.9|206620.1|206470.1|206813|206696.4|206588.4|206470.1|884
1615820700000|2021-03-15 15:05:00|206621|206471|206738.5|206688.5|206800.7|206692.1|206500.3|206388.2|868
1615821000000|2021-03-15 15:10:00|206738.4|206688.4|206883.7|206733.7|206906.6|206756.6|206738.4|206625.7|750
1615821300000|2021-03-15 15:15:00|206881.9|206731.9|206918|206768|206994.3|206893.6|206817.1|206708.7|851
1615821600000|2021-03-15 15:20:00|206922.4|206772.4|207121.2|206971.2|207188.4|207056.1|206922.4|206772.4|818
1615821900000|2021-03-15 15:25:00|207122.3|206972.3|207383.1|207233.1|207384.7|207234.7|207094.4|206944.4|870
1615822200000|2021-03-15 15:30:00|207382.3|207232.3|207755.7|207605.7|207756.3|207606.3|207318.9|207168.9|1038
1615822500000|2021-03-15 15:35:00|207755.8|207605.8|207749|207599|207904.9|207754.9|207719.1|207569.1|1123
1615822800000|2021-03-15 15:40:00|207749.8|207599.8|207667.2|207517.2|207758|207608|207496.5|207346.5|1052
1615823100000|2021-03-15 15:45:00|207666.2|207516.2|207477.1|207327.1|207797.4|207647.4|207473.8|207323.8|995
1615823400000|2021-03-15 15:50:00|207476.5|207326.5|207391.9|207241.9|207576.8|207426.8|207347.1|207234|1044
1615823700000|2021-03-15 15:55:00|207390.6|207240.6|207483.2|207333.2|207568.3|207455.5|207347.9|207197.9|1020
1615824000000|2021-03-15 16:00:00|207495.2|207345.2|207567.1|207417.1|207620.5|207494.8|207456.4|207327.4|1074
1615824300000|2021-03-15 16:05:00|207575.3|207425.3|207461|207311|207595.1|207445.1|207394.6|207244.6|1002
1615824600000|2021-03-15 16:10:00|207460.3|207310.3|207359|207209|207468.9|207331.3|207351.3|207201.3|948
1615824900000|2021-03-15 16:15:00|207359.9|207209.9|207443.5|207293.5|207457.4|207316.2|207347.2|207197.2|967
1615825200000|2021-03-15 16:20:00|207448.9|207298.9|207183.3|207033.3|207448.9|207298.9|207174.9|207024.9|949
1615825500000|2021-03-15 16:25:00|207181|207031|207183.6|207033.6|207199.7|207049.7|207043.4|206929|918
1615825800000|2021-03-15 16:30:00|207179|207029|207218.7|207068.7|207236.9|207086.9|207027.2|206909.1|741
1615826100000|2021-03-15 16:35:00|207222.9|207072.9|207268.2|207118.2|207304.3|207154.3|207167.2|207017.2|787
1615826400000|2021-03-15 16:40:00|207274.5|207124.5|207271.5|207121.5|207309.7|207159.7|207248|207098|698
1615826700000|2021-03-15 16:45:00|207274.5|207124.5|207206.2|207056.2|207283.2|207133.2|207151.8|207001.8|711
1615827000000|2021-03-15 16:50:00|207197.9|207047.9|207225.9|207075.9|207245.2|207095.2|207171.7|207021.7|751
1615827300000|2021-03-15 16:55:00|207225|207075|207333|207183|207341.4|207191.4|207171.9|207021.9|818
1615827600000|2021-03-15 17:00:00|207334.3|207184.3|207267.4|207117.4|207346|207196|207258.6|207108.6|640
1615827900000|2021-03-15 17:05:00|207261.5|207111.5|207241.9|207091.9|207271.4|207122.6|207151.8|207033.9|614
1615828200000|2021-03-15 17:10:00|207243.8|207093.8|207276.3|207126.3|207329.7|207179.7|207163.9|207061.1|685
1615828500000|2021-03-15 17:15:00|207276.7|207126.7|207227.8|207077.8|207278.6|207128.6|207211.2|207061.2|654
1615828800000|2021-03-15 17:20:00|207225.1|207075.1|207085.7|206935.7|207269.1|207119.1|207084.9|206934.9|681
1615829100000|2021-03-15 17:25:00|207085.8|206935.8|206942.3|206792.3|207085.8|206978.5|206882.2|206777.4|659
1615829400000|2021-03-15 17:30:00|206939|206789|207018.5|206868.5|207036.2|206908.8|206905.6|206782.3|745
1615829700000|2021-03-15 17:35:00|207018.8|206868.8|206977.3|206927.3|207053.3|206940.3|206939.4|206826.7|697
1615830000000|2021-03-15 17:40:00|206976.7|206926.7|206798.3|206648.3|207030.3|206927.7|206744.6|206643.3|611
1615830300000|2021-03-15 17:45:00|206796.9|206646.9|206764.7|206614.7|206829.4|206726.7|206736|206586|750
1615830600000|2021-03-15 17:50:00|206769.3|206619.3|206752.5|206602.5|206790.9|206642.8|206690.5|206550.4|570
1615830900000|2021-03-15 17:55:00|206753.5|206603.5|206831.8|206681.8|206837.3|206687.3|206688.2|206584.1|546
1615831200000|2021-03-15 18:00:00|206831.7|206681.7|206749.2|206599.2|206842.6|206692.6|206734.6|206584.6|595
1615831500000|2021-03-15 18:05:00|206749.6|206599.6|206659.1|206509.1|206767.7|206620.1|206657.2|206507.2|639
1615831800000|2021-03-15 18:10:00|206657.1|206507.1|206618.9|206468.9|206679.3|206553|206596.2|206449.9|527
1615832100000|2021-03-15 18:15:00|206620.1|206470.1|206565.1|206515.1|206649.7|206540.6|206564.6|206446.8|488
1615832400000|2021-03-15 18:20:00|206565.2|206515.2|206601.1|206451.1|206613.6|206517.7|206464.7|206350.3|581
1615832700000|2021-03-15 18:25:00|206601.9|206451.9|206569.3|206419.3|206616.1|206500.2|206509|206387.9|529
1615833000000|2021-03-15 18:30:00|206574.1|206424.1|206616.7|206466.7|206671.6|206521.6|206551.3|206401.3|687
1615833300000|2021-03-15 18:35:00|206617.8|206467.8|206583.4|206433.4|206635.4|206528.9|206562.3|206427.8|635
1615833600000|2021-03-15 18:40:00|206582.7|206432.7|206536.1|206386.1|206587.5|206442.7|206449.3|206324.6|583
1615833900000|2021-03-15 18:45:00|206533.5|206383.5|206567|206417|206625.1|206475.1|206527.6|206377.6|641
1615834200000|2021-03-15 18:50:00|206567.3|206417.3|206590.4|206440.4|206669.3|206565.2|206558.3|206408.3|610
1615834500000|2021-03-15 18:55:00|206591.3|206441.3|206698|206548|206757|206630|206591.3|206441.3|748
1615834800000|2021-03-15 19:00:00|206697.9|206547.9|206666.5|206516.5|206706.4|206556.4|206621.4|206471.4|714
1615835100000|2021-03-15 19:05:00|206666.2|206516.2|206709.3|206559.3|206725.9|206575.9|206663.4|206513.4|617
1615835400000|2021-03-15 19:10:00|206708.9|206558.9|206759.7|206609.7|206807.1|206689.9|206705.3|206555.3|557
1615835700000|2021-03-15 19:15:00|206759.8|206609.8|206771.5|206621.5|206777.1|206627.1|206716.1|206566.1|717
1615836000000|2021-03-15 19:20:00|206771.4|206621.4|206764.6|206614.6|206809.9|206710.2|206726|206603.1|647
1615836300000|2021-03-15 19:25:00|206764.3|206614.3|206788.3|206638.3|206812.4|206662.4|206704.9|206554.9|730
1615836600000|2021-03-15 19:30:00|206782.9|206632.9|206741.2|206591.2|206811.1|206661.1|206701.9|206551.9|679
1615836900000|2021-03-15 19:35:00|206741.1|206591.1|206614.4|206464.4|206744.1|206594.1|206577.7|206449.9|661
1615837200000|2021-03-15 19:40:00|206616|206466|206644.3|206494.3|206654.3|206504.3|206599.6|206449.6|674
1615837500000|2021-03-15 19:45:00|206646.1|206496.1|206596.8|206446.8|206655|206538.5|206544.2|206443.7|590
1615837800000|2021-03-15 19:50:00|206592.7|206442.7|206518.7|206368.7|206635.5|206492.5|206515.7|206365.7|623
1615838100000|2021-03-15 19:55:00|206518.6|206368.6|206535|206385|206546.1|206396.1|206453.3|206303.3|770
1615838400000|2021-03-15 20:00:00|206534.4|206384.4|206518.2|206368.2|206568.2|206418.2|206475.8|206325.8|713
1615838700000|2021-03-15 20:05:00|206519.6|206369.6|206585.6|206435.6|206594.6|206444.6|206517.4|206367.4|511
1615839000000|2021-03-15 20:10:00|206585.4|206435.4|206476.4|206326.4|206585.6|206435.6|206461.4|206311.4|602
1615839300000|2021-03-15 20:15:00|206477|206327|206576|206426|206633.7|206483.7|206465.3|206315.3|506
1615839600000|2021-03-15 20:20:00|206582.5|206432.5|206576.9|206426.9|206639.8|206489.8|206566.8|206416.8|516
1615839900000|2021-03-15 20:25:00|206587.1|206437.1|206525|206375|206589.6|206439.6|206519.2|206369.2|398
1615840200000|2021-03-15 20:30:00|206522.6|206372.6|206527.8|206377.8|206567|206417|206516.3|206366.3|565
1615840500000|2021-03-15 20:35:00|206526.1|206376.1|206540.6|206390.6|206565.4|206415.4|206521.7|206371.7|546
1615840800000|2021-03-15 20:40:00|206541|206391|206553.5|206403.5|206565|206415|206521.1|206371.1|584
1615841100000|2021-03-15 20:45:00|206553.7|206403.7|206544.6|206394.6|206573.1|206423.1|206541.1|206391.1|549
1615841400000|2021-03-15 20:50:00|206548.8|206398.8|206482.5|206332.5|206552.7|206402.7|206478.2|206328.2|491
1615841700000|2021-03-15 20:55:00|206479|206329|206603.5|206335.8|206661.2|206412|206479|206279.6|410
1615842000000|2021-03-15 21:00:00|206608|206331.9|206526.4|206376.4|206667.9|206398.2|206526.4|206316.1|38
1615842300000|2021-03-15 21:05:00|206532|206382|206520|206370|206634.4|206400.8|206485.5|206212.9|79
1615842600000|2021-03-15 21:10:00|206613.9|206294.9|206624.3|206305.3|206644.3|206370|206491|206238.8|58
1615842900000|2021-03-15 21:15:00|206612.7|206293.7|206523|206373|206652|206401.3|206521|206255.2|64
1615843200000|2021-03-15 21:20:00|206521.9|206371.9|206523|206373|206654|206397.2|206521.6|206214.8|26
1615843500000|2021-03-15 21:25:00|206658|206357|206523|206373|206658|206407|206523|206357|9
1615843800000|2021-03-15 21:30:00|206597.9|206278.9|206523.3|206373.3|206658|206377.7|206493.5|206214.8|58
1615844100000|2021-03-15 21:35:00|206526.6|206376.6|206703|206390|206703|206390|206515|206260.3|87
1615844400000|2021-03-15 21:40:00|206588.9|206318.4|206648.2|206329.2|206703|206390|206588.9|206291.4|97
1615844700000|2021-03-15 21:45:00|206645.6|206326.6|206675.1|206356.1|206701|206402.3|206548.1|206302.9|76
1615845000000|2021-03-15 21:50:00|206659.7|206340.7|206618|206299|206697|206393|206528.6|206288.2|139
1615845300000|2021-03-15 21:55:00|206661.5|206342.5|206703.7|206418.9|206708.1|206523.5|206608.1|206289.1|146
1615845600000|2021-03-15 22:00:00|206663.4|206408.3|206568|206418|206692.4|206473.1|206542.6|206307.5|409
1615845900000|2021-03-15 22:05:00|206664.8|206345.8|206564.9|206414.9|206664.8|206435.5|206508.1|206288|302
1615846200000|2021-03-15 22:10:00|206567.9|206417.9|206559.2|206409.2|206583.3|206433.3|206494.5|206344.5|276
1615846500000|2021-03-15 22:15:00|206552.7|206402.7|206698.9|206548.9|206703.8|206553.8|206550.7|206400.7|497
1615846800000|2021-03-15 22:20:00|206698.6|206548.6|206697.3|206547.3|206705.5|206555.5|206678.4|206528.4|469
1615847100000|2021-03-15 22:25:00|206696.1|206546.1|206682.7|206532.7|206715.9|206565.9|206674.7|206524.7|456
1615847400000|2021-03-15 22:30:00|206679.6|206529.6|206698.7|206548.7|206740.9|206590.9|206665.3|206515.3|487
1615847700000|2021-03-15 22:35:00|206702.3|206552.3|206656.8|206506.8|206723.7|206573.7|206643.5|206493.5|383
1615848000000|2021-03-15 22:40:00|206662.3|206512.3|206705.4|206555.4|206713.2|206563.2|206635.3|206485.3|369
1615848300000|2021-03-15 22:45:00|206706.5|206556.5|206721.4|206571.4|206772|206622|206695.2|206545.2|311
1615848600000|2021-03-15 22:50:00|206720|206570|206740.4|206590.4|206785.9|206635.9|206705.4|206555.4|331
1615848900000|2021-03-15 22:55:00|206736.7|206586.7|206787.5|206637.5|206812.1|206662.1|206719.1|206569.1|405
1615849200000|2021-03-15 23:00:00|206788.2|206638.2|206707.4|206557.4|206798|206648|206693.3|206543.3|537
1615849500000|2021-03-15 23:05:00|206708.2|206558.2|206763.6|206613.6|206764.9|206614.9|206688.6|206538.6|513
1615849800000|2021-03-15 23:10:00|206763.4|206613.4|206756.5|206606.5|206823.4|206673.4|206745.3|206595.3|441
1615850100000|2021-03-15 23:15:00|206758.6|206608.6|206796.5|206646.5|206816|206666|206752.6|206602.6|528
1615850400000|2021-03-15 23:20:00|206793.1|206643.1|206762.2|206612.2|206796.8|206646.8|206711.8|206561.8|490
1615850700000|2021-03-15 23:25:00|206761.9|206611.9|206781.2|206631.2|206796.4|206646.4|206751.9|206601.9|420
1615851000000|2021-03-15 23:30:00|206781.4|206631.4|206758.3|206608.3|206796.9|206646.9|206743.2|206593.2|408
1615851300000|2021-03-15 23:35:00|206757.6|206607.6|206740.9|206590.9|206786.9|206636.9|206740.9|206590.9|410
1615851600000|2021-03-15 23:40:00|206740.3|206590.3|206794.7|206644.7|206807.8|206657.8|206731.1|206581.1|465
1615851900000|2021-03-15 23:45:00|206791|206641|206815.2|206665.2|206819.4|206669.4|206781.8|206631.8|387
1615852200000|2021-03-15 23:50:00|206813.9|206663.9|206790.5|206640.5|206817.7|206667.7|206757.1|206607.1|374
1615852500000|2021-03-15 23:55:00|206790.4|206640.4|206773|206623|206798|206648|206751.4|206601.4|457
1615852800000|2021-03-16 00:00:00|206772.5|206622.5|206774.1|206624.1|206820.2|206670.2|206740.4|206590.4|471
1615853100000|2021-03-16 00:05:00|206792.6|206642.6|206791.6|206641.6|206792.6|206642.6|206730|206580|457
1615853400000|2021-03-16 00:10:00|206789.2|206639.2|206703.6|206553.6|206796.7|206646.7|206681.9|206531.9|476
1615853700000|2021-03-16 00:15:00|206699.7|206549.7|206659.9|206509.9|206720|206570|206653.1|206503.1|541
1615854000000|2021-03-16 00:20:00|206660.1|206510.1|206776.6|206626.6|206786.8|206636.8|206647.4|206497.4|528
1615854300000|2021-03-16 00:25:00|206776.5|206626.5|206801|206651|206825|206675|206774.1|206624.1|457
1615854600000|2021-03-16 00:30:00|206799.7|206649.7|206947|206797|206957.5|206807.5|206799.7|206649.7|484
1615854900000|2021-03-16 00:35:00|206948|206798|206874.4|206724.4|206948|206798|206800.1|206650.1|693
1615855200000|2021-03-16 00:40:00|206874.6|206724.6|206834.2|206684.2|206876.7|206726.7|206813.9|206663.9|611
1615855500000|2021-03-16 00:45:00|206834.1|206684.1|206841.2|206691.2|206884.3|206734.3|206829.2|206679.2|597
1615855800000|2021-03-16 00:50:00|206841.9|206691.9|206842.7|206692.7|206877.9|206727.9|206821.5|206671.5|603
1615856100000|2021-03-16 00:55:00|206835.8|206685.8|206904|206754|206918.8|206768.8|206830.4|206680.4|633
1615856400000|2021-03-16 01:00:00|206899.9|206749.9|206799.6|206649.6|206899.9|206749.9|206788|206638|593
1615856700000|2021-03-16 01:05:00|206799|206649|206772.4|206622.4|206817.3|206667.3|206719.4|206569.4|564
1615857000000|2021-03-16 01:10:00|206771.6|206621.6|206735.5|206585.5|206806.1|206656.1|206732|206582|558
1615857300000|2021-03-16 01:15:00|206736|206586|206656.5|206506.5|206736|206586|206627|206477|678
1615857600000|2021-03-16 01:20:00|206653.9|206503.9|206735.1|206585.1|206739.5|206589.5|206652.4|206502.4|659
1615857900000|2021-03-16 01:25:00|206734.8|206584.8|206699.1|206549.1|206762.8|206612.8|206696.4|206546.4|646
1615858200000|2021-03-16 01:30:00|206700.3|206550.3|206745.2|206595.2|206773.2|206623.2|206695.5|206545.5|586
1615858500000|2021-03-16 01:35:00|206740|206590|206712|206562|206753.9|206603.9|206703.1|206553.1|449
1615858800000|2021-03-16 01:40:00|206708.6|206558.6|206737.7|206587.7|206744.4|206594.4|206679.9|206529.9|628
1615859100000|2021-03-16 01:45:00|206737.3|206587.3|206696.6|206546.6|206761.5|206611.5|206696.6|206546.6|572
1615859400000|2021-03-16 01:50:00|206696.5|206546.5|206634.3|206484.3|206700.5|206550.5|206606.5|206456.5|554
1615859700000|2021-03-16 01:55:00|206634.5|206484.5|206733.8|206583.8|206735.6|206585.6|206628.9|206478.9|588
1615860000000|2021-03-16 02:00:00|206735.1|206585.1|206801.9|206651.9|206823.9|206673.9|206709.8|206559.8|684
1615860300000|2021-03-16 02:05:00|206805.1|206655.1|206808.2|206658.2|206847.9|206697.9|206768.4|206618.4|647
1615860600000|2021-03-16 02:10:00|206807.9|206657.9|206884.6|206734.6|206898.9|206748.9|206777.6|206627.6|643
1615860900000|2021-03-16 02:15:00|206885.1|206735.1|206912.7|206762.7|206924.8|206774.8|206849.1|206699.1|635
1615861200000|2021-03-16 02:20:00|206907.6|206757.6|206875.6|206725.6|206927.3|206777.3|206867.9|206717.9|635
1615861500000|2021-03-16 02:25:00|206875.7|206725.7|206827.8|206677.8|206878.4|206728.4|206797.2|206647.2|505
1615861800000|2021-03-16 02:30:00|206829.9|206679.9|206955.4|206805.4|206982.5|206832.5|206829.9|206679.9|630
1615862100000|2021-03-16 02:35:00|206952.6|206802.6|206968.1|206818.1|206971.8|206821.8|206891.8|206741.8|593
1615862400000|2021-03-16 02:40:00|206967.4|206817.4|206920|206770|206990.8|206840.8|206905|206755|607
1615862700000|2021-03-16 02:45:00|206919.7|206769.7|206899.5|206749.5|206933.2|206783.2|206841.4|206691.4|646
1615863000000|2021-03-16 02:50:00|206899.6|206749.6|206875.3|206725.3|206917.9|206767.9|206826.5|206676.5|618
1615863300000|2021-03-16 02:55:00|206876.3|206726.3|206822.3|206672.3|206878.4|206728.4|206811.7|206661.7|554
1615863600000|2021-03-16 03:00:00|206824.2|206674.2|206799.8|206649.8|206828.5|206678.5|206763.4|206613.4|616
1615863900000|2021-03-16 03:05:00|206800.8|206650.8|206737.6|206587.6|206803.3|206653.3|206714.9|206564.9|609
1615864200000|2021-03-16 03:10:00|206737.2|206587.2|206748.6|206598.6|206764|206614|206693.8|206543.8|564
1615864500000|2021-03-16 03:15:00|206747.1|206597.1|206743|206593|206801.4|206651.4|206743|206593|573
1615864800000|2021-03-16 03:20:00|206740.4|206590.4|206721.5|206571.5|206798.5|206648.5|206717|206567|554
1615865100000|2021-03-16 03:25:00|206727|206577|206631.1|206481.1|206748.5|206598.5|206590.8|206440.8|593
1615865400000|2021-03-16 03:30:00|206630.4|206480.4|206665.6|206515.6|206694|206544|206612.1|206462.1|554
1615865700000|2021-03-16 03:35:00|206665.5|206515.5|206681.6|206531.6|206686.3|206536.3|206650.7|206500.7|563
1615866000000|2021-03-16 03:40:00|206685.9|206535.9|206687.5|206537.5|206708.7|206558.7|206672.7|206522.7|524
1615866300000|2021-03-16 03:45:00|206684|206534|206654.3|206504.3|206690.4|206540.4|206648.7|206498.7|563
1615866600000|2021-03-16 03:50:00|206656.1|206506.1|206630.8|206480.8|206693.3|206543.3|206630.1|206480.1|563
1615866900000|2021-03-16 03:55:00|206631.5|206481.5|206575.1|206425.1|206648.2|206498.2|206551.9|206401.9|527
1615867200000|2021-03-16 04:00:00|206575.2|206425.2|206612.3|206462.3|206664.3|206514.3|206575.2|206425.2|532
1615867500000|2021-03-16 04:05:00|206613|206463|206515.2|206365.2|206626|206476|206514.3|206364.3|551
1615867800000|2021-03-16 04:10:00|206514|206364|206627.1|206477.1|206637.3|206487.3|206514|206364|494
1615868100000|2021-03-16 04:15:00|206629.6|206479.6|206658.3|206508.3|206658.5|206508.5|206616.1|206466.1|438
1615868400000|2021-03-16 04:20:00|206657.8|206507.8|206609.2|206459.2|206691.8|206567|206609.1|206459.1|488
1615868700000|2021-03-16 04:25:00|206609.8|206459.8|206630.1|206480.1|206636.6|206486.6|206586.7|206436.7|504
1615869000000|2021-03-16 04:30:00|206630.4|206480.4|206550.8|206400.8|206646|206496|206547|206397|479
1615869300000|2021-03-16 04:35:00|206548.4|206398.4|206577.7|206427.7|206595.7|206445.7|206546.2|206396.2|430
1615869600000|2021-03-16 04:40:00|206573.2|206423.2|206590.5|206440.5|206595.5|206445.5|206559.3|206409.3|424
1615869900000|2021-03-16 04:45:00|206588.1|206438.1|206581.1|206431.1|206624|206474|206565.3|206415.3|384
1615870200000|2021-03-16 04:50:00|206581.2|206431.2|206610|206460|206616.4|206466.4|206550.8|206400.8|333
1615870500000|2021-03-16 04:55:00|206611.4|206461.4|206568.9|206418.9|206617.4|206467.4|206562.5|206412.5|363
1615870800000|2021-03-16 05:00:00|206569.2|206419.2|206647.9|206497.9|206695|206545|206561.4|206411.4|513
1615871100000|2021-03-16 05:05:00|206646.7|206496.7|206646.7|206496.7|206673.8|206523.8|206618|206468|474
1615871400000|2021-03-16 05:10:00|206656.6|206506.6|206622.4|206472.4|206675.1|206525.1|206611.2|206461.2|495
1615871700000|2021-03-16 05:15:00|206622.3|206472.3|206605.1|206455.1|206647.9|206497.9|206591.5|206441.5|385
1615872000000|2021-03-16 05:20:00|206604.7|206454.7|206539.9|206389.9|206626.5|206476.5|206527.3|206377.3|392
1615872300000|2021-03-16 05:25:00|206539|206389|206591|206441|206595.6|206445.6|206514.2|206364.2|499
1615872600000|2021-03-16 05:30:00|206597.2|206447.2|206572.2|206422.2|206597.2|206447.2|206521.3|206371.3|467
1615872900000|2021-03-16 05:35:00|206572|206422|206537.2|206387.2|206594.3|206444.3|206533.5|206383.5|449
1615873200000|2021-03-16 05:40:00|206537.9|206387.9|206582.9|206432.9|206584.4|206434.4|206519.4|206369.4|447
1615873500000|2021-03-16 05:45:00|206582.8|206432.8|206500.2|206350.2|206583.6|206433.6|206494.5|206344.5|434
1615873800000|2021-03-16 05:50:00|206503.1|206353.1|206581.6|206431.6|206604.8|206454.8|206488.4|206338.4|461
1615874100000|2021-03-16 05:55:00|206582.2|206432.2|206563.5|206413.5|206601.4|206451.4|206541.2|206391.2|448
1615874400000|2021-03-16 06:00:00|206563.6|206413.6|206659.5|206509.5|206679|206529|206558.3|206408.3|576
1615874700000|2021-03-16 06:05:00|206658.4|206508.4|206741.5|206591.5|206744.7|206594.7|206643.7|206493.7|456
1615875000000|2021-03-16 06:10:00|206741.2|206591.2|206765|206615|206767.3|206617.3|206683.4|206533.4|601
1615875300000|2021-03-16 06:15:00|206765.5|206615.5|206813.9|206663.9|206860.8|206710.8|206740.6|206590.6|496
1615875600000|2021-03-16 06:20:00|206813.5|206663.5|206842.2|206692.2|206843.8|206693.8|206773.8|206623.8|481
1615875900000|2021-03-16 06:25:00|206841.1|206691.1|206717|206567|206851.1|206701.1|206714.5|206564.5|526
1615876200000|2021-03-16 06:30:00|206730.2|206580.2|206670.6|206520.6|206762.2|206612.2|206653.9|206503.9|599
1615876500000|2021-03-16 06:35:00|206671|206521|206715.8|206565.8|206721|206571|206659.9|206509.9|544
1615876800000|2021-03-16 06:40:00|206716.2|206566.2|206795.3|206645.3|206799.2|206649.2|206692.5|206542.5|560
1615877100000|2021-03-16 06:45:00|206792.5|206642.5|206664.7|206514.7|206811.5|206661.5|206662.9|206512.9|579
1615877400000|2021-03-16 06:50:00|206664.1|206514.1|206716|206566|206716.2|206566.2|206572.6|206422.6|637
1615877700000|2021-03-16 06:55:00|206716.4|206566.4|206694.4|206544.4|206720.1|206570.1|206685.4|206535.4|588
1615878000000|2021-03-16 07:00:00|206697.9|206547.9|206794.4|206644.4|206890.6|206740.6|206688|206538|743
1615878300000|2021-03-16 07:05:00|206794.5|206644.5|206769.9|206619.9|206801.1|206651.1|206663.1|206513.1|733
1615878600000|2021-03-16 07:10:00|206769|206619|206690.7|206540.7|206833.7|206683.7|206686.3|206536.3|806
1615878900000|2021-03-16 07:15:00|206683|206533|206782.2|206632.2|206805|206655|206678.5|206528.5|673
1615879200000|2021-03-16 07:20:00|206784.1|206634.1|206869.6|206719.6|206897.5|206747.5|206742.5|206592.5|692
1615879500000|2021-03-16 07:25:00|206872.7|206722.7|206981.9|206831.9|207002.4|206852.4|206828.9|206678.9|700
1615879800000|2021-03-16 07:30:00|206981.6|206831.6|207051.6|206901.6|207167.6|207017.6|206969.9|206819.9|679
1615880100000|2021-03-16 07:35:00|207051.3|206901.3|207085.1|206935.1|207105.1|206955.1|206977.5|206827.5|705
1615880400000|2021-03-16 07:40:00|207086.6|206936.6|207048.2|206898.2|207160|207010|207027.6|206877.6|621
1615880700000|2021-03-16 07:45:00|207046.3|206896.3|207162.3|207012.3|207195.2|207045.2|207043.9|206893.9|685
1615881000000|2021-03-16 07:50:00|207164.7|207014.7|207140.8|206990.8|207250.4|207100.4|207136.5|206986.5|701
1615881300000|2021-03-16 07:55:00|207138.8|206988.8|207117.2|206967.2|207150.1|207041|207051.6|206901.6|768
1615881600000|2021-03-16 08:00:00|207110.5|206960.5|207186.2|207036.2|207208.3|207058.3|207081.5|206931.5|965
1615881900000|2021-03-16 08:05:00|207182.1|207032.1|207233.2|207083.2|207246.1|207096.1|207102|206952|889
1615882200000|2021-03-16 08:10:00|207234.1|207084.1|207037.6|206887.6|207234.1|207084.1|207027.5|206877.5|875
1615882500000|2021-03-16 08:15:00|207035.3|206885.3|206932.6|206782.6|207073.3|206923.3|206924.7|206774.7|801
1615882800000|2021-03-16 08:20:00|206932.7|206782.7|207135|206985|207135|206985|206932|206782|886
1615883100000|2021-03-16 08:25:00|207134.5|206984.5|207164.4|207014.4|207173.4|207051.4|207092.8|206952|905
1615883400000|2021-03-16 08:30:00|207162.7|207012.7|207180.4|207030.4|207217.9|207067.9|207139.6|206989.6|869
1615883700000|2021-03-16 08:35:00|207178|207028|207212.8|207062.8|207241.9|207091.9|207105.5|206955.5|872
1615884000000|2021-03-16 08:40:00|207213.5|207063.5|207280|207130|207295.5|207145.5|207210.4|207060.4|674
1615884300000|2021-03-16 08:45:00|207278.5|207128.5|207289.6|207139.6|207331.1|207181.1|207234.8|207084.8|707
1615884600000|2021-03-16 08:50:00|207288.4|207138.4|207374.5|207224.5|207390.4|207240.4|207247.4|207097.4|700
1615884900000|2021-03-16 08:55:00|207374.3|207224.3|207230.9|207080.9|207385.5|207235.5|207161.2|207011.2|794
1615885200000|2021-03-16 09:00:00|207234.5|207084.5|207186.7|207036.7|207271.6|207121.6|207179|207029|808
1615885500000|2021-03-16 09:05:00|207184.6|207034.6|206980.6|206830.6|207186.2|207036.2|206965.7|206815.7|715
1615885800000|2021-03-16 09:10:00|206979.5|206829.5|207065.6|206915.6|207110.3|206960.3|206972.2|206822.2|803
1615886100000|2021-03-16 09:15:00|207067.6|206917.6|206980.6|206830.6|207074.7|206924.7|206968.9|206818.9|750
1615886400000|2021-03-16 09:20:00|206981.2|206831.2|206995.6|206845.6|207024|206874|206932.4|206782.4|799
1615886700000|2021-03-16 09:25:00|207000.1|206850.1|206962.8|206812.8|207016.3|206866.3|206908.9|206758.9|860
1615887000000|2021-03-16 09:30:00|206965|206815|206958.1|206808.1|206972.6|206822.6|206862.7|206712.7|727
1615887300000|2021-03-16 09:35:00|206955.9|206805.9|206953.7|206803.7|206975.9|206825.9|206903.5|206753.5|811
1615887600000|2021-03-16 09:40:00|206952.8|206802.8|206943.2|206793.2|206952.8|206802.8|206887.4|206737.4|861
1615887900000|2021-03-16 09:45:00|206948.8|206798.8|206956.4|206806.4|206966.5|206816.5|206904.6|206754.6|753
1615888200000|2021-03-16 09:50:00|206958.6|206808.6|206859.2|206709.2|206958.6|206808.6|206859.2|206709.2|786
1615888500000|2021-03-16 09:55:00|206858|206708|206833.6|206683.6|206858.1|206708.1|206788.7|206638.7|705
1615888800000|2021-03-16 10:00:00|206833.2|206683.2|206795.2|206645.2|206855.6|206722.9|206766.4|206616.4|684
1615889100000|2021-03-16 10:05:00|206796.2|206646.2|206831.7|206681.7|206877.3|206727.3|206780.2|206630.2|762
1615889400000|2021-03-16 10:10:00|206831.6|206681.6|206792.7|206642.7|206842.9|206692.9|206739.7|206589.7|765
1615889700000|2021-03-16 10:15:00|206787.7|206637.7|206726.8|206576.8|206791.3|206641.3|206671.6|206521.6|743
1615890000000|2021-03-16 10:20:00|206728.3|206578.3|206748.1|206598.1|206767.2|206617.2|206645.8|206495.8|741
1615890300000|2021-03-16 10:25:00|206748.8|206598.8|206685|206535|206770.3|206620.3|206666.1|206516.1|703
1615890600000|2021-03-16 10:30:00|206684.5|206534.5|206582.2|206432.2|206710.9|206560.9|206546.2|206396.2|774
1615890900000|2021-03-16 10:35:00|206583.2|206433.2|206593.2|206443.2|206616.1|206466.1|206507.6|206357.6|815
1615891200000|2021-03-16 10:40:00|206594|206444|206628.3|206478.3|206637.5|206500.1|206550.1|206442.1|692
1615891500000|2021-03-16 10:45:00|206630.2|206480.2|206622.6|206472.6|206711.6|206561.6|206591|206441|736
1615891800000|2021-03-16 10:50:00|206624.8|206474.8|206571.7|206421.7|206662.8|206512.8|206555|206405|768
1615892100000|2021-03-16 10:55:00|206572.3|206422.3|206410.8|206260.8|206575.2|206425.2|206405.3|206260.8|715
1615892400000|2021-03-16 11:00:00|206408.8|206258.8|206531.1|206381.1|206548.4|206440.2|206390.9|206240.9|788
1615892700000|2021-03-16 11:05:00|206532.1|206382.1|206410.8|206260.8|206537.6|206387.6|206347.1|206237.5|688
1615893000000|2021-03-16 11:10:00|206413.6|206263.6|206444.4|206294.4|206450.6|206335.6|206350.1|206246.2|677
1615893300000|2021-03-16 11:15:00|206443.4|206293.4|206439.8|206289.8|206495.7|206394.3|206347.5|206207.1|601
1615893600000|2021-03-16 11:20:00|206445.3|206295.3|206366.1|206216.1|206446.9|206327.8|206310.4|206198.8|668
1615893900000|2021-03-16 11:25:00|206360.2|206210.2|206459.7|206309.7|206462.5|206355.5|206223.8|206073.8|759
1615894200000|2021-03-16 11:30:00|206450.9|206300.9|206366.8|206216.8|206458.7|206308.7|206307.1|206157.1|698
1615894500000|2021-03-16 11:35:00|206390.6|206240.6|206186.9|206036.9|206394.6|206244.6|206094.2|205977.2|718
1615894800000|2021-03-16 11:40:00|206185.2|206035.2|206315.4|206165.4|206318.7|206168.7|206015.4|205865.4|795
1615895100000|2021-03-16 11:45:00|206315.5|206165.5|206034.4|205884.4|206319.4|206169.4|206026.4|205876.4|803
1615895400000|2021-03-16 11:50:00|206034.2|205884.2|206172.7|206022.7|206186.2|206036.2|205959.6|205851.5|692
1615895700000|2021-03-16 11:55:00|206172.6|206022.6|206260|206110|206279.2|206157.6|206145.4|205995.4|570
1615896000000|2021-03-16 12:00:00|206259.3|206109.3|205991.2|205841.2|206266.3|206116.3|205967.1|205817.1|805
1615896300000|2021-03-16 12:05:00|205992.8|205842.8|205855.5|205705.5|206067.3|205942|205830.6|205687.2|678
1615896600000|2021-03-16 12:10:00|205856.1|205706.1|205784.7|205634.7|205867.9|205736.3|205778.8|205628.8|837
1615896900000|2021-03-16 12:15:00|205779.6|205629.6|205746.9|205596.9|205779.7|205629.7|205598.7|205488.4|867
1615897200000|2021-03-16 12:20:00|205746.4|205596.4|205797.8|205647.8|205807.6|205657.6|205678.4|205528.4|805
1615897500000|2021-03-16 12:25:00|205800.6|205650.6|205789.1|205639.1|205823.2|205685.5|205735.5|205615.6|735
1615897800000|2021-03-16 12:30:00|205784.2|205634.2|205852.1|205702.1|205869|205763.3|205727.8|205577.8|1020
1615898100000|2021-03-16 12:35:00|205847.5|205697.5|205993.6|205843.6|206128.7|206023.7|205847.5|205697.5|1002
1615898400000|2021-03-16 12:40:00|205993.4|205843.4|205953.5|205803.5|206015.8|205908.9|205909.3|205759.3|972
1615898700000|2021-03-16 12:45:00|205951.6|205801.6|206031.7|205881.7|206044.9|205933.9|205847.3|205697.3|950
1615899000000|2021-03-16 12:50:00|206031.5|205881.5|206246.9|206096.9|206330.1|206180.1|205970.7|205840.7|953
1615899300000|2021-03-16 12:55:00|206246.6|206096.6|206518.4|206368.4|206607.9|206462.8|206239.2|206089.2|998
1615899600000|2021-03-16 13:00:00|206516.7|206366.7|206394|206244|206602.9|206459.8|206344.3|206237.5|958
1615899900000|2021-03-16 13:05:00|206393.8|206243.8|206410.5|206260.5|206445.5|206318.2|206276.3|206139.4|988
1615900200000|2021-03-16 13:10:00|206408.5|206258.5|206421.2|206271.2|206561.2|206411.2|206374.2|206224.2|852
1615900500000|2021-03-16 13:15:00|206411.5|206261.5|206249.6|206099.6|206423.2|206273.2|206175.5|206037.2|927
1615900800000|2021-03-16 13:20:00|206248.3|206098.3|206386.1|206236.1|206450|206300|206167.4|206064.8|863
1615901100000|2021-03-16 13:25:00|206378|206228|206433.4|206283.4|206443.2|206293.2|206208.4|206082.1|674
1615901400000|2021-03-16 13:30:00|206432.6|206282.6|206479.7|206329.7|206524.9|206415|206350|206200|1001
1615901700000|2021-03-16 13:35:00|206478.7|206328.7|206355.9|206205.9|206478.7|206328.7|206304.1|206154.1|1038
1615902000000|2021-03-16 13:40:00|206355.6|206205.6|206386.3|206236.3|206475.4|206325.4|206322|206182.7|1056
1615902300000|2021-03-16 13:45:00|206383.5|206233.5|206486.7|206436.7|206572.2|206441.9|206361.7|206225.5|977
1615902600000|2021-03-16 13:50:00|206486.3|206436.3|206527.6|206377.6|206603.8|206483.6|206458.3|206359.5|1033
1615902900000|2021-03-16 13:55:00|206520.7|206370.7|206411.4|206261.4|206520.7|206370.7|206378.7|206228.7|1031
1615903200000|2021-03-16 14:00:00|206415.3|206265.3|206224.8|206074.8|206439.4|206289.4|206178|206028|1055
1615903500000|2021-03-16 14:05:00|206224|206074|206170.9|206020.9|206230.1|206122|206112.2|205978.2|990
1615903800000|2021-03-16 14:10:00|206171.3|206021.3|206180.9|206030.9|206217.9|206067.9|206055.1|205930.6|958
1615904100000|2021-03-16 14:15:00|206179.6|206029.6|206166.7|206016.7|206180.2|206064.5|206079.7|205977.3|926
1615904400000|2021-03-16 14:20:00|206169.4|206019.4|205915|205765|206173.5|206032.3|205898.2|205748.2|986
1615904700000|2021-03-16 14:25:00|205914.5|205764.5|205753.4|205603.4|205964.1|205814.1|205747.7|205597.7|936
1615905000000|2021-03-16 14:30:00|205750.6|205600.6|205594.9|205544.9|205759.6|205642.5|205583.3|205449.9|1021
1615905300000|2021-03-16 14:35:00|205599.4|205549.4|205657.8|205507.8|205675.1|205564|205544|205445.6|938
1615905600000|2021-03-16 14:40:00|205657.6|205507.6|205796.8|205646.8|205828.9|205684.7|205601.5|205496.4|822
1615905900000|2021-03-16 14:45:00|205800.6|205650.6|205708.4|205558.4|205859.7|205756.3|205587.2|205459.9|889
1615906200000|2021-03-16 14:50:00|205705.9|205555.9|205602.5|205552.5|205712|205598.5|205583.5|205469.7|747
1615906500000|2021-03-16 14:55:00|205602|205552|205576.3|205526.3|205698.6|205561.6|205560.5|205443.3|790
1615906800000|2021-03-16 15:00:00|205622.8|205472.8|205697.5|205547.5|205698.1|205596.7|205565.5|205455.6|767
1615907100000|2021-03-16 15:05:00|205702.9|205552.9|205944.9|205794.9|205988|205848.7|205656.2|205552.9|825
1615907400000|2021-03-16 15:10:00|205943.8|205793.8|205993.5|205843.5|206020.5|205872.3|205847.8|205697.8|857
1615907700000|2021-03-16 15:15:00|205995.4|205845.4|205940.3|205790.3|206009|205859|205876.1|205738.7|845
1615908000000|2021-03-16 15:20:00|205941.3|205791.3|205938.6|205788.6|206004|205906.4|205860.7|205750.3|840
1615908300000|2021-03-16 15:25:00|205935.2|205785.2|206090.4|205940.4|206117.2|205981.6|205935.2|205785.2|789
1615908600000|2021-03-16 15:30:00|206091.9|205941.9|206184.5|206034.5|206243.7|206093.7|206070.5|205936.2|878
1615908900000|2021-03-16 15:35:00|206184.3|206034.3|206052.5|205902.5|206191.4|206052.4|206052.5|205902.5|947
1615909200000|2021-03-16 15:40:00|206054.6|205904.6|205966.7|205816.7|206106.7|206002|205914.4|205764.4|984
1615909500000|2021-03-16 15:45:00|205968.5|205818.5|206248.8|206098.8|206257.9|206143.1|205896.9|205779.2|954
1615909800000|2021-03-16 15:50:00|206249.1|206099.1|205915.9|205765.9|206249.1|206099.1|205883.7|205755.9|940
1615910100000|2021-03-16 15:55:00|205913.8|205763.8|205844.1|205694.1|206009.7|205909.7|205776|205688.5|1046
1615910400000|2021-03-16 16:00:00|205846.4|205696.4|205857.6|205707.6|205954.2|205854.8|205763.3|205613.3|1025
1615910700000|2021-03-16 16:05:00|205859.5|205709.5|205773.1|205623.1|205886.1|205769.5|205726.1|205576.1|868
1615911000000|2021-03-16 16:10:00|205773|205623|205888.7|205738.7|205976.7|205826.7|205771.1|205621.1|932
1615911300000|2021-03-16 16:15:00|205888.9|205738.9|206001.8|205851.8|206045.8|205895.8|205835|205685|929
1615911600000|2021-03-16 16:20:00|206001.6|205851.6|206028|205878|206032|205882|205918.5|205768.5|811
1615911900000|2021-03-16 16:25:00|206027|205877|205904.1|205754.1|206031.7|205881.7|205903|205753|878
1615912200000|2021-03-16 16:30:00|205903.9|205753.9|205810.9|205760.9|205914.4|205764.4|205787.1|205679|745
1615912500000|2021-03-16 16:35:00|205856.6|205706.6|205817.1|205667.1|205857|205753.9|205762.8|205658.8|696
1615912800000|2021-03-16 16:40:00|205817.6|205667.6|205821.6|205671.6|205848.1|205727|205753.1|205603.1|810
1615913100000|2021-03-16 16:45:00|205814|205664|205764.7|205614.7|205816.2|205697.6|205716|205598.2|740
1615913400000|2021-03-16 16:50:00|205766.9|205616.9|205763.3|205613.3|205791.7|205695.5|205717.3|205596.9|704
1615913700000|2021-03-16 16:55:00|205763.9|205613.9|205694.9|205644.9|205767.2|205662.7|205660.2|205554.9|668
1615914000000|2021-03-16 17:00:00|205693.7|205643.7|205401.9|205251.9|205727|205645.2|205399.4|205249.4|827
1615914300000|2021-03-16 17:05:00|205398.7|205248.7|205380.9|205230.9|205479|205329|205351.3|205201.3|1035
1615914600000|2021-03-16 17:10:00|205375.4|205225.4|205385.9|205235.9|205609.9|205380|205331.6|205181.6|895
1615914900000|2021-03-16 17:15:00|205384.8|205234.8|205401.4|205251.4|205614.9|205365.9|205350|205199.5|991
1615915200000|2021-03-16 17:20:00|205402.2|205252.2|205383.7|205233.7|205416.8|205294.4|205344.4|205215.5|804
1615915500000|2021-03-16 17:25:00|205383.1|205233.1|205338.5|205188.5|205404.5|205254.5|205315.1|205165.1|810
1615915800000|2021-03-16 17:30:00|205348.1|205198.1|205480.2|205330.2|205510.4|205360.4|205335.4|205185.4|850
1615916100000|2021-03-16 17:35:00|205481.2|205331.2|205648.3|205498.3|205660.2|205552.3|205459.7|205331.2|801
1615916400000|2021-03-16 17:40:00|205649.7|205499.7|205790.3|205640.3|205801.7|205680.8|205616.4|205466.4|748
1615916700000|2021-03-16 17:45:00|205790|205640|205694.1|205544.1|205790|205640|205643.3|205493.3|747
1615917000000|2021-03-16 17:50:00|205695.4|205545.4|205652.2|205502.2|205720.2|205631.6|205633.2|205498.2|763
1615917300000|2021-03-16 17:55:00|205651.7|205501.7|205635.9|205485.9|205712.2|205562.2|205550.5|205400.5|777
1615917600000|2021-03-16 18:00:00|205636.5|205486.5|205446.8|205296.8|205643.6|205522.7|205435.7|205285.7|792
1615917900000|2021-03-16 18:05:00|205446.7|205296.7|205488.4|205338.4|205593|205475.8|205424|205274|934
1615918200000|2021-03-16 18:10:00|205488|205338|205446.4|205296.4|205503|205356.1|205373.7|205273.3|839
1615918500000|2021-03-16 18:15:00|205450.2|205300.2|205495.9|205345.9|205547.5|205397.5|205428.5|205278.5|725
1615918800000|2021-03-16 18:20:00|205501.1|205351.1|205601.2|205451.2|205641|205533.5|205473.3|205342.3|866
1615919100000|2021-03-16 18:25:00|205603.9|205453.9|205694.6|205544.6|205696|205568.3|205559.8|205416.8|791
1615919400000|2021-03-16 18:30:00|205694.1|205544.1|205673.4|205523.4|205762.7|205633.2|205616.3|205514.7|749
1615919700000|2021-03-16 18:35:00|205673.6|205523.6|205700.5|205550.5|205709.2|205572.1|205613.1|205509.4|853
1615920000000|2021-03-16 18:40:00|205649.7|205599.7|205744.1|205594.1|205755.5|205626.2|205638.3|205526.1|863
1615920300000|2021-03-16 18:45:00|205744.6|205594.6|205881.4|205731.4|205921.5|205771.5|205713.6|205573.3|840
1615920600000|2021-03-16 18:50:00|205873.8|205723.8|205700.9|205550.9|205883.2|205733.2|205656.3|205535.5|731
1615920900000|2021-03-16 18:55:00|205701|205551|205853.3|205803.3|205915.4|205814.3|205659|205550.6|837
1615921200000|2021-03-16 19:00:00|205850.6|205800.6|205921|205771|206068.3|205928.7|205843.1|205742.7|832
1615921500000|2021-03-16 19:05:00|205920.5|205770.5|205967.1|205817.1|205976.5|205848.9|205847.6|205697.6|782
1615921800000|2021-03-16 19:10:00|205966.9|205816.9|205940.5|205790.5|205975.6|205867.1|205874.2|205739.6|684
1615922100000|2021-03-16 19:15:00|205940.7|205790.7|205873.5|205823.5|205955.7|205847.3|205844.4|205740.9|601
1615922400000|2021-03-16 19:20:00|205876.6|205826.6|205904.4|205754.4|205940.2|205836.8|205831.3|205697.2|632
1615922700000|2021-03-16 19:25:00|205905|205755|205927|205777|205942.4|205815.5|205828.5|205730|677
1615923000000|2021-03-16 19:30:00|205927.1|205777.1|205874.1|205724.1|205938.4|205795.9|205772.8|205653.3|796
1615923300000|2021-03-16 19:35:00|205874|205724|205985.5|205835.5|206001.7|205883.3|205856|205706|677
1615923600000|2021-03-16 19:40:00|205985.4|205835.4|206072.6|205922.6|206109.5|205959.5|205924.1|205807.2|707
1615923900000|2021-03-16 19:45:00|206073.5|205923.5|206154.2|206004.2|206170.7|206020.7|206009.8|205859.8|738
1615924200000|2021-03-16 19:50:00|206153.5|206003.5|206008.6|205858.6|206160.6|206027.6|205934.1|205784.1|741
1615924500000|2021-03-16 19:55:00|206006.4|205856.4|206011.7|205861.7|206110.5|205960.5|205967.6|205817.6|806
1615924800000|2021-03-16 20:00:00|206012.2|205862.2|206010.8|205860.8|206035.7|205885.7|205882.3|205732.3|702
1615925100000|2021-03-16 20:05:00|206019.5|205869.5|206121.2|205971.2|206165.1|206015.1|206009.9|205859.9|595
1615925400000|2021-03-16 20:10:00|206125.2|205975.2|206182.6|206032.6|206183.9|206033.9|206048.3|205935.1|715
1615925700000|2021-03-16 20:15:00|206182.8|206032.8|206157.9|206007.9|206184|206034|206150.6|206000.6|340
1615926000000|2021-03-16 20:20:00|206152.6|206002.6|206182.7|206032.7|206187.5|206037.5|206149.9|205999.9|413
1615926300000|2021-03-16 20:25:00|206182.6|206032.6|206231.2|206081.2|206260|206110|206174.8|206024.8|481
1615926600000|2021-03-16 20:30:00|206230.2|206080.2|206291.9|206141.9|206291.9|206141.9|206209.4|206059.4|630
1615926900000|2021-03-16 20:35:00|206291.2|206141.2|206281|206131|206337.2|206187.2|206273.7|206123.7|535
1615927200000|2021-03-16 20:40:00|206280.5|206130.5|206257.3|206107.3|206309.1|206159.1|206209.1|206059.1|633
1615927500000|2021-03-16 20:45:00|206256.4|206106.4|206291.7|206141.7|206333.4|206183.4|206256.4|206106.4|604
1615927800000|2021-03-16 20:50:00|206296.7|206146.7|206289.1|206139.1|206318.4|206168.4|206277.1|206127.1|474
1615928100000|2021-03-16 20:55:00|206287.5|206137.5|206296.7|206146.7|206321.4|206171.4|206258.1|206108.1|535
1615928400000|2021-03-16 21:00:00|206292.2|206142.2|206151.2|205832.2|206380|206168.3|206083.5|205764.5|54
1615928700000|2021-03-16 21:05:00|206037.8|205718.8|206176.2|205857.2|206263|205944|206033.6|205714.6|111
1615929000000|2021-03-16 21:10:00|206156.4|205837.4|206264.8|205945.8|206333.9|206014.9|205957.1|205638.1|149
1615929300000|2021-03-16 21:15:00|206281.3|205962.3|206090|205771|206343.3|206024.3|205992.3|205673.3|175
1615929600000|2021-03-16 21:20:00|206033.2|205714.2|205985.2|205666.2|206153|205834|205985.2|205666.2|67
1615929900000|2021-03-16 21:25:00|205982.3|205663.3|206041.3|205722.3|206403.5|206084.5|205875|205569.6|146
1615930200000|2021-03-16 21:30:00|206023.6|205704.6|205851.5|205701.5|206076|205788.8|205740.2|205529.4|234
1615930500000|2021-03-16 21:35:00|205839.3|205689.3|205990|205698|205990|205731.2|205728.5|205532|71
1615930800000|2021-03-16 21:40:00|205852.4|205702.4|205827.6|205677.6|205990|205742.4|205773.8|205516.9|49
1615931100000|2021-03-16 21:45:00|205811.5|205661.5|205807.8|205657.8|205889.5|205721.5|205764.6|205499.3|302
1615931400000|2021-03-16 21:50:00|205808.1|205658.1|206042.9|205723.9|206199.2|205880.2|205795.1|205645.1|144
1615931700000|2021-03-16 21:55:00|206065|205746|206044|205725|206103.1|205839.1|205963.6|205690.5|143
1615932000000|2021-03-16 22:00:00|206032.3|205713.3|206163.6|206013.6|206218.1|206013.6|205986.6|205667.6|530
1615932300000|2021-03-16 22:05:00|206166.3|206016.3|206203.2|206053.2|206247.7|206097.7|206154.4|206004.4|355
1615932600000|2021-03-16 22:10:00|206203|206053|206166|206016|206225.4|206075.4|206133.6|205983.6|420
1615932900000|2021-03-16 22:15:00|206167.5|206017.5|206131.5|205981.5|206172.5|206022.5|206110.4|205960.4|408
1615933200000|2021-03-16 22:20:00|206132.7|205982.7|206181.4|206031.4|206204.1|206054.1|206131.4|205981.4|381
1615933500000|2021-03-16 22:25:00|206184.5|206034.5|206234.8|206084.8|206243.2|206093.2|206164.5|206014.5|435
1615933800000|2021-03-16 22:30:00|206236.6|206086.6|206173.5|206023.5|206238|206088|206164.4|206014.4|494
1615934100000|2021-03-16 22:35:00|206171.4|206021.4|206178.9|206028.9|206230|206080|206162.5|206012.5|445
1615934400000|2021-03-16 22:40:00|206176|206026|206071.7|205921.7|206196.3|206046.3|206058.3|205908.3|451
1615934700000|2021-03-16 22:45:00|206068.5|205918.5|206133.3|205983.3|206139|205989|206067.6|205917.6|412
1615935000000|2021-03-16 22:50:00|206133.9|205983.9|206141|205991|206142.3|205992.3|206102.5|205952.5|383
1615935300000|2021-03-16 22:55:00|206141.1|205991.1|206132.4|205982.4|206150.5|206000.5|206119.4|205969.4|422
1615935600000|2021-03-16 23:00:00|206117.6|205967.6|206094.2|205944.2|206155.3|206005.3|206060.7|205910.7|496
1615935900000|2021-03-16 23:05:00|206093.7|205943.7|206085.7|205935.7|206099.6|205949.6|206064.2|205914.2|357
1615936200000|2021-03-16 23:10:00|206086.2|205936.2|206131.7|205981.7|206134.9|205984.9|206078.3|205928.3|313
1615936500000|2021-03-16 23:15:00|206132.3|205982.3|206112.8|205962.8|206139|205989|206110.3|205960.3|445
1615936800000|2021-03-16 23:20:00|206113.2|205963.2|206097|205947|206163.9|206013.9|206094|205944|428
1615937100000|2021-03-16 23:25:00|206097.3|205947.3|206136.6|205986.6|206138.5|205988.5|206091.4|205941.4|399
1615937400000|2021-03-16 23:30:00|206136.5|205986.5|206169.6|206019.6|206183.3|206033.3|206126|205976|499
1615937700000|2021-03-16 23:35:00|206168.3|206018.3|206184.9|206034.9|206244|206094|206158.5|206008.5|507
1615938000000|2021-03-16 23:40:00|206184.8|206034.8|206187.3|206037.3|206199.5|206049.5|206153.6|206003.6|445
1615938300000|2021-03-16 23:45:00|206184.7|206034.7|206223.3|206073.3|206235.5|206085.5|206175.1|206025.1|467
1615938600000|2021-03-16 23:50:00|206226|206076|206253.4|206103.4|206260.8|206110.8|206203.9|206053.9|534
1615938900000|2021-03-16 23:55:00|206251.5|206101.5|206131|205981|206259.3|206109.3|206126.3|205976.3|361
1615939200000|2021-03-17 00:00:00|206136.5|205986.5|206113.8|205963.8|206136.5|205986.5|206080.3|205930.3|595
1615939500000|2021-03-17 00:05:00|206113.1|205963.1|206117.5|205967.5|206142|205992|206086|205936|427
1615939800000|2021-03-17 00:10:00|206120.5|205970.5|206148.6|205998.6|206174.1|206024.1|206113.2|205963.2|437
1615940100000|2021-03-17 00:15:00|206150.5|206000.5|206171.9|206021.9|206263.3|206113.3|206146.6|205996.6|568
1615940400000|2021-03-17 00:20:00|206177.2|206027.2|206164.3|206014.3|206187|206037|206134.2|205984.2|474
1615940700000|2021-03-17 00:25:00|206162.7|206012.7|206130.5|205980.5|206164.7|206014.7|206114.9|205964.9|474
1615941000000|2021-03-17 00:30:00|206128.7|205978.7|206201.5|206051.5|206202.3|206052.3|206115.6|205965.6|559
1615941300000|2021-03-17 00:35:00|206199.9|206049.9|206201.5|206051.5|206204.8|206054.8|206131.9|205981.9|533
1615941600000|2021-03-17 00:40:00|206198.6|206048.6|206172.6|206022.6|206211.4|206061.4|206139.7|205989.7|500
1615941900000|2021-03-17 00:45:00|206172.1|206022.1|206200.6|206050.6|206231.4|206081.4|206169.7|206019.7|564
1615942200000|2021-03-17 00:50:00|206202.2|206052.2|206251.9|206101.9|206272|206122|206193.1|206043.1|581
1615942500000|2021-03-17 00:55:00|206254.5|206104.5|206240.5|206090.5|206306.4|206156.4|206220|206070|515
1615942800000|2021-03-17 01:00:00|206240.4|206090.4|206230.3|206080.3|206308.2|206158.2|206197.1|206047.1|690
1615943100000|2021-03-17 01:05:00|206225.9|206075.9|206176|206026|206257.6|206107.6|206174.8|206024.8|659
1615943400000|2021-03-17 01:10:00|206177.6|206027.6|206268.1|206118.1|206289.3|206139.3|206175.9|206025.9|641
1615943700000|2021-03-17 01:15:00|206270.5|206120.5|206348.3|206198.3|206363.5|206213.5|206238.5|206088.5|628
1615944000000|2021-03-17 01:20:00|206347.7|206197.7|206356|206206|206357.4|206207.4|206322.1|206172.1|526
1615944300000|2021-03-17 01:25:00|206356.2|206206.2|206392.4|206242.4|206398.6|206248.6|206340.3|206190.3|514
1615944600000|2021-03-17 01:30:00|206388.5|206238.5|206462.3|206312.3|206514.3|206364.3|206380.5|206230.5|632
1615944900000|2021-03-17 01:35:00|206462.8|206312.8|206497.7|206347.7|206561.9|206411.9|206461.7|206311.7|571
1615945200000|2021-03-17 01:40:00|206498.5|206348.5|206422.5|206272.5|206524.6|206374.6|206420.4|206270.4|585
1615945500000|2021-03-17 01:45:00|206422.6|206272.6|206419|206269|206470.8|206320.8|206378.9|206228.9|608
1615945800000|2021-03-17 01:50:00|206419.2|206269.2|206385.2|206235.2|206419.4|206269.4|206342.3|206192.3|646
1615946100000|2021-03-17 01:55:00|206386.1|206236.1|206410.4|206260.4|206419.6|206269.6|206326.5|206176.5|617
1615946400000|2021-03-17 02:00:00|206409.7|206259.7|206426|206276|206441.9|206291.9|206376|206226|538
1615946700000|2021-03-17 02:05:00|206433|206283|206467.7|206317.7|206501.1|206351.1|206433|206283|528
1615947000000|2021-03-17 02:10:00|206466.9|206316.9|206415.9|206265.9|206470.2|206320.2|206387.4|206237.4|576
1615947300000|2021-03-17 02:15:00|206416|206266|206399.2|206249.2|206429.3|206279.3|206383.8|206233.8|406
1615947600000|2021-03-17 02:20:00|206400.1|206250.1|206439|206289|206457.8|206307.8|206383.1|206233.1|536
1615947900000|2021-03-17 02:25:00|206439.3|206289.3|206400.1|206250.1|206464.5|206314.5|206396.4|206246.4|455
1615948200000|2021-03-17 02:30:00|206400.9|206250.9|206432.4|206282.4|206460.5|206310.5|206389|206239|558
1615948500000|2021-03-17 02:35:00|206431.1|206281.1|206434.9|206284.9|206438.9|206288.9|206371|206221|449
1615948800000|2021-03-17 02:40:00|206435.8|206285.8|206434.3|206284.3|206445.5|206295.5|206421.1|206271.1|436
1615949100000|2021-03-17 02:45:00|206434.5|206284.5|206434.6|206284.6|206455|206305|206408.5|206258.5|525
1615949400000|2021-03-17 02:50:00|206435.8|206285.8|206432.9|206282.9|206454.3|206304.3|206383.3|206233.3|556
1615949700000|2021-03-17 02:55:00|206432.8|206282.8|206396.7|206246.7|206453.2|206303.2|206385.7|206235.7|515
1615950000000|2021-03-17 03:00:00|206394.3|206244.3|206395.3|206245.3|206420.2|206270.2|206329.9|206179.9|549
1615950300000|2021-03-17 03:05:00|206395.5|206245.5|206396.6|206246.6|206410.4|206260.4|206381.8|206231.8|474
1615950600000|2021-03-17 03:10:00|206394.1|206244.1|206398.5|206248.5|206409.8|206259.8|206373.6|206223.6|355
1615950900000|2021-03-17 03:15:00|206401.3|206251.3|206394.2|206244.2|206409.4|206259.4|206380.1|206230.1|443
1615951200000|2021-03-17 03:20:00|206394.5|206244.5|206406.2|206256.2|206413.9|206263.9|206381.7|206231.7|452
1615951500000|2021-03-17 03:25:00|206406.7|206256.7|206397.8|206247.8|206413.4|206263.4|206396.7|206246.7|363
1615951800000|2021-03-17 03:30:00|206399.1|206249.1|206410.1|206260.1|206439.4|206289.4|206399.1|206249.1|351
1615952100000|2021-03-17 03:35:00|206413|206263|206445.5|206295.5|206472.8|206322.8|206398.7|206248.7|412
1615952400000|2021-03-17 03:40:00|206446|206296|206450.7|206300.7|206478.2|206328.2|206421.3|206271.3|444
1615952700000|2021-03-17 03:45:00|206451.5|206301.5|206464.2|206314.2|206473.1|206323.1|206426.1|206276.1|450
1615953000000|2021-03-17 03:50:00|206467.4|206317.4|206522.6|206372.6|206540.7|206390.7|206460|206310|433
1615953300000|2021-03-17 03:55:00|206522.2|206372.2|206437.5|206287.5|206526.9|206376.9|206416.5|206266.5|436
1615953600000|2021-03-17 04:00:00|206435.8|206285.8|206432|206282|206452.7|206302.7|206425.5|206275.5|413
1615953900000|2021-03-17 04:05:00|206432.5|206282.5|206435.5|206285.5|206453.4|206303.4|206422.3|206272.3|406
1615954200000|2021-03-17 04:10:00|206436.6|206286.6|206418.5|206268.5|206446.4|206296.4|206408.4|206258.4|416
1615954500000|2021-03-17 04:15:00|206416.8|206266.8|206441|206291|206448|206298|206416.8|206266.8|365
1615954800000|2021-03-17 04:20:00|206440.5|206290.5|206427.5|206277.5|206445.9|206295.9|206414|206264|395
1615955100000|2021-03-17 04:25:00|206426.1|206276.1|206412.8|206262.8|206441.8|206291.8|206411.6|206261.6|436
1615955400000|2021-03-17 04:30:00|206412.4|206262.4|206422.9|206272.9|206432.4|206282.4|206412.4|206262.4|343
1615955700000|2021-03-17 04:35:00|206424|206274|206411.3|206261.3|206431|206281|206405.7|206255.7|397
1615956000000|2021-03-17 04:40:00|206411.7|206261.7|206426.8|206276.8|206430.9|206280.9|206406.4|206256.4|438
1615956300000|2021-03-17 04:45:00|206415.7|206265.7|206442.7|206292.7|206450|206300|206397.4|206247.4|443
1615956600000|2021-03-17 04:50:00|206442.9|206292.9|206431.1|206281.1|206470.5|206320.5|206412.3|206262.3|449
1615956900000|2021-03-17 04:55:00|206431|206281|206402.9|206252.9|206431.9|206281.9|206389.1|206239.1|408
1615957200000|2021-03-17 05:00:00|206402.8|206252.8|206409|206259|206410.1|206260.1|206313|206163|503
1615957500000|2021-03-17 05:05:00|206406.5|206256.5|206399.7|206249.7|206444.3|206294.3|206380|206230|510
1615957800000|2021-03-17 05:10:00|206399.9|206249.9|206475.3|206325.3|206492.6|206342.6|206392|206242|429
1615958100000|2021-03-17 05:15:00|206474.7|206324.7|206479.8|206329.8|206487.3|206337.3|206464.1|206314.1|556
1615958400000|2021-03-17 05:20:00|206480.3|206330.3|206489.9|206339.9|206525.8|206375.8|206469.8|206319.8|429
1615958700000|2021-03-17 05:25:00|206489.3|206339.3|206480.2|206330.2|206520.5|206370.5|206467.8|206317.8|439
1615959000000|2021-03-17 05:30:00|206474.4|206324.4|206483.6|206333.6|206494.6|206344.6|206454.9|206304.9|495
1615959300000|2021-03-17 05:35:00|206483.2|206333.2|206463.9|206313.9|206511.3|206361.3|206455.3|206305.3|453
1615959600000|2021-03-17 05:40:00|206463.6|206313.6|206440.1|206290.1|206474|206324|206421.5|206271.5|512
1615959900000|2021-03-17 05:45:00|206438.6|206288.6|206425.8|206275.8|206446|206296|206417.9|206267.9|502
1615960200000|2021-03-17 05:50:00|206426.1|206276.1|206388.9|206238.9|206434.1|206284.1|206379.2|206229.2|407
1615960500000|2021-03-17 05:55:00|206389.2|206239.2|206404.6|206254.6|206407.5|206257.5|206383.5|206233.5|395
1615960800000|2021-03-17 06:00:00|206402.7|206252.7|206488.7|206338.7|206525.6|206375.6|206402.7|206252.7|516
1615961100000|2021-03-17 06:05:00|206491.5|206341.5|206491.7|206341.7|206518.4|206368.4|206453.2|206303.2|664
1615961400000|2021-03-17 06:10:00|206492.3|206342.3|206435.5|206285.5|206493.7|206343.7|206408.3|206258.3|594
1615961700000|2021-03-17 06:15:00|206435|206285|206365|206215|206453.8|206303.8|206340.1|206190.1|551
1615962000000|2021-03-17 06:20:00|206365.7|206215.7|206349|206199|206368.6|206218.6|206318.2|206168.2|587
1615962300000|2021-03-17 06:25:00|206348.6|206198.6|206337|206187|206388.4|206238.4|206302|206152|570
1615962600000|2021-03-17 06:30:00|206337.3|206187.3|206397.6|206247.6|206397.7|206247.7|206292.4|206142.4|609
1615962900000|2021-03-17 06:35:00|206399.6|206249.6|206391.7|206241.7|206424.6|206274.6|206346.6|206196.6|545
1615963200000|2021-03-17 06:40:00|206393.3|206243.3|206393.4|206243.4|206443.2|206293.2|206379.1|206229.1|519
1615963500000|2021-03-17 06:45:00|206392.9|206242.9|206400.2|206250.2|206408.9|206258.9|206327.8|206177.8|512
1615963800000|2021-03-17 06:50:00|206397.6|206247.6|206370.4|206220.4|206420.5|206270.5|206363.7|206213.7|519
1615964100000|2021-03-17 06:55:00|206369|206219|206350.9|206200.9|206374.1|206224.1|206322.1|206172.1|530
1615964400000|2021-03-17 07:00:00|206328.1|206178.1|206346.7|206196.7|206395|206245|206281.1|206131.1|742
1615964700000|2021-03-17 07:05:00|206349|206199|206481.3|206331.3|206485.5|206335.5|206341|206191|583
1615965000000|2021-03-17 07:10:00|206514.7|206364.7|206522.7|206372.7|206566.7|206416.7|206486.4|206336.4|515
1615965300000|2021-03-17 07:15:00|206522.9|206372.9|206741|206591|206743.2|206593.2|206516.2|206366.2|614
1615965600000|2021-03-17 07:20:00|206741.8|206591.8|206626.4|206476.4|206805|206655|206621.2|206471.2|646
1615965900000|2021-03-17 07:25:00|206630.2|206480.2|206572.1|206422.1|206645.3|206495.3|206530.7|206380.7|580
1615966200000|2021-03-17 07:30:00|206549.1|206399.1|206463.8|206313.8|206606.8|206456.8|206461.7|206311.7|621
1615966500000|2021-03-17 07:35:00|206448.2|206298.2|206410.3|206260.3|206476|206326|206396.7|206246.7|565
1615966800000|2021-03-17 07:40:00|206382.2|206232.2|206563.6|206413.6|206575.2|206425.2|206375.9|206225.9|641
1615967100000|2021-03-17 07:45:00|206564.4|206414.4|206600.8|206450.8|206653.2|206503.2|206482.1|206332.1|705
1615967400000|2021-03-17 07:50:00|206601.2|206451.2|206737.6|206587.6|206756.3|206606.3|206593.1|206443.1|685
1615967700000|2021-03-17 07:55:00|206740.5|206590.5|206763.1|206613.1|206768.4|206618.4|206598.9|206448.9|781
1615968000000|2021-03-17 08:00:00|206760.1|206610.1|206716.6|206566.6|206807.8|206657.8|206638.8|206488.8|982
1615968300000|2021-03-17 08:05:00|206721.4|206571.4|206722.7|206572.7|206849.5|206699.5|206664.8|206514.8|970
1615968600000|2021-03-17 08:10:00|206725.8|206575.8|206554.5|206404.5|206747.6|206597.6|206548|206398|792
1615968900000|2021-03-17 08:15:00|206552.7|206402.7|206650.8|206500.8|206652.2|206502.2|206450.3|206300.3|848
1615969200000|2021-03-17 08:20:00|206649.6|206499.6|206577.3|206427.3|206681.1|206531.1|206568.7|206418.7|870
1615969500000|2021-03-17 08:25:00|206580.2|206430.2|206672.3|206522.3|206677.8|206527.8|206571.6|206421.6|828
1615969800000|2021-03-17 08:30:00|206672.2|206522.2|206651.9|206501.9|206683.4|206533.4|206536.2|206386.2|796
1615970100000|2021-03-17 08:35:00|206651.5|206501.5|206649|206499|206691.1|206541.1|206561.1|206411.1|852
1615970400000|2021-03-17 08:40:00|206648.8|206498.8|206686.8|206536.8|206712.9|206562.9|206614.6|206464.6|848
1615970700000|2021-03-17 08:45:00|206687.4|206537.4|206568.9|206418.9|206691.7|206541.7|206498.7|206348.7|806
1615971000000|2021-03-17 08:50:00|206571.1|206421.1|206604.6|206454.6|206656.2|206506.2|206569.8|206419.8|742
1615971300000|2021-03-17 08:55:00|206604|206454|206584.1|206434.1|206623|206473|206573.5|206423.5|818
1615971600000|2021-03-17 09:00:00|206584.5|206434.5|206704.7|206554.7|206726.4|206576.4|206574.7|206424.7|725
1615971900000|2021-03-17 09:05:00|206704.4|206554.4|206713.2|206563.2|206746.3|206596.3|206688.6|206538.6|643
1615972200000|2021-03-17 09:10:00|206713.4|206563.4|206703.1|206553.1|206784.3|206634.3|206696.6|206546.6|726
1615972500000|2021-03-17 09:15:00|206698.2|206548.2|206681.3|206531.3|206717.7|206567.7|206663.6|206513.6|693
1615972800000|2021-03-17 09:20:00|206680.3|206530.3|206560.9|206410.9|206684.7|206534.7|206408.8|206258.8|793
1615973100000|2021-03-17 09:25:00|206559.1|206409.1|206517.7|206367.7|206571.7|206421.7|206485.3|206335.3|868
1615973400000|2021-03-17 09:30:00|206516.7|206366.7|206492.7|206342.7|206547.8|206397.8|206414.5|206264.5|785
1615973700000|2021-03-17 09:35:00|206491.9|206341.9|206555.9|206405.9|206559.5|206409.5|206480.4|206330.4|697
1615974000000|2021-03-17 09:40:00|206555.1|206405.1|206553.5|206403.5|206573.1|206423.1|206517.5|206367.5|688
1615974300000|2021-03-17 09:45:00|206553.6|206403.6|206668.2|206518.2|206676.9|206526.9|206553.6|206403.6|697
1615974600000|2021-03-17 09:50:00|206668.3|206518.3|206683|206533|206742.7|206592.7|206662.4|206512.4|609
1615974900000|2021-03-17 09:55:00|206682.8|206532.8|206711|206561|206755.6|206609.8|206573.8|206423.8|641
1615975200000|2021-03-17 10:00:00|206709.9|206559.9|206723|206573|206742.8|206592.8|206687.6|206537.6|570
1615975500000|2021-03-17 10:05:00|206723.5|206573.5|206685.9|206535.9|206733.8|206583.8|206655.9|206505.9|735
1615975800000|2021-03-17 10:10:00|206680.2|206530.2|206723.6|206573.6|206740.4|206590.4|206664.1|206514.1|748
1615976100000|2021-03-17 10:15:00|206723.4|206573.4|206765.9|206615.9|206784.8|206634.8|206706.2|206556.2|752
1615976400000|2021-03-17 10:20:00|206761.7|206611.7|206702.4|206552.4|206793.2|206643.2|206689.7|206539.7|762
1615976700000|2021-03-17 10:25:00|206703.9|206553.9|206679.4|206529.4|206747.5|206597.5|206674.1|206524.1|768
1615977000000|2021-03-17 10:30:00|206679.7|206529.7|206711.4|206561.4|206755.6|206605.6|206673.6|206523.6|683
1615977300000|2021-03-17 10:35:00|206711.5|206561.5|206703.2|206553.2|206764.8|206614.8|206691.5|206541.5|637
1615977600000|2021-03-17 10:40:00|206702.6|206552.6|206698.1|206548.1|206763.8|206624.3|206674.3|206543.3|622
1615977900000|2021-03-17 10:45:00|206698.6|206548.6|206774.2|206624.2|206801.4|206651.4|206654.8|206504.8|738
1615978200000|2021-03-17 10:50:00|206775|206625|206877.5|206727.5|206884|206741|206770.5|206620.5|589
1615978500000|2021-03-17 10:55:00|206878|206728|206948.4|206798.4|206961.7|206811.7|206802.8|206652.8|648
1615978800000|2021-03-17 11:00:00|206947.4|206797.4|206905.1|206755.1|206960|206810|206899.6|206749.6|666
1615979100000|2021-03-17 11:05:00|206905.4|206755.4|206893.7|206743.7|206905.5|206755.5|206865.6|206715.6|764
1615979400000|2021-03-17 11:10:00|206892.9|206742.9|207028.4|206878.4|207095.3|206945.3|206873.8|206741.5|872
1615979700000|2021-03-17 11:15:00|207035.3|206885.3|207215.5|207065.5|207300|207172.3|207027.1|206877.1|856
1615980000000|2021-03-17 11:20:00|207215.6|207065.6|207080.6|206930.6|207219.1|207069.1|206988.6|206869.5|884
1615980300000|2021-03-17 11:25:00|207081.8|206931.8|207122.1|206972.1|207172.6|207049|207081.6|206931.6|845
1615980600000|2021-03-17 11:30:00|207120|206970|207041|206891|207151.2|207040.7|206963.7|206813.7|815
1615980900000|2021-03-17 11:35:00|207041.5|206891.5|207180.8|207030.8|207315|207165|207006.9|206856.9|891
1615981200000|2021-03-17 11:40:00|207182.9|207032.9|207410|207260|207413.2|207263.2|207182.9|207032.9|783
1615981500000|2021-03-17 11:45:00|207398.2|207248.2|207705.8|207555.8|207728.1|207578.1|207374.3|207224.3|809
1615981800000|2021-03-17 11:50:00|207707.3|207557.3|207639.1|207489.1|207755|207605|207634.8|207484.8|740
1615982100000|2021-03-17 11:55:00|207638.9|207488.9|207766.1|207616.1|207771.5|207621.5|207536.9|207408.3|642
1615982400000|2021-03-17 12:00:00|207767.9|207617.9|207673.1|207523.1|207917.3|207767.3|207636.1|207486.1|920
1615982700000|2021-03-17 12:05:00|207673.2|207523.2|207601.5|207451.5|207713.9|207563.9|207543.9|207425.5|920
1615983000000|2021-03-17 12:10:00|207600.4|207450.4|207347.7|207197.7|207737.7|207587.7|207320|207190.2|910
1615983300000|2021-03-17 12:15:00|207348.2|207198.2|207317.6|207167.6|207458.5|207308.5|207283.1|207165|957
1615983600000|2021-03-17 12:20:00|207314.7|207164.7|207636.8|207486.8|207707.4|207557.4|207216.6|207095.7|950
1615983900000|2021-03-17 12:25:00|207638|207488|208158.9|208008.9|208216|208066|207513.4|207363.4|883
1615984200000|2021-03-17 12:30:00|208153.5|208003.5|207846.8|207696.8|208192.7|208042.7|207818.8|207668.8|962
1615984500000|2021-03-17 12:35:00|207847.6|207697.6|207957.1|207807.1|208114.7|207993.1|207839.5|207689.5|978
1615984800000|2021-03-17 12:40:00|207952.1|207802.1|207936.7|207786.7|208102.7|207952.7|207923.8|207773.8|970
1615985100000|2021-03-17 12:45:00|207934.9|207784.9|207648.6|207498.6|207937.8|207787.8|207637.7|207487.7|996
1615985400000|2021-03-17 12:50:00|207650|207500|207679.1|207529.1|207726.7|207576.7|207564.8|207446.9|945
1615985700000|2021-03-17 12:55:00|207677.3|207527.3|207611|207461|207679.6|207529.6|207458.1|207318.4|949
1615986000000|2021-03-17 13:00:00|207601|207451|207569.6|207419.6|207666.8|207516.8|207460|207310|1011
1615986300000|2021-03-17 13:05:00|207569.8|207419.8|207590.3|207440.3|207633|207490.2|207476|207326|956
1615986600000|2021-03-17 13:10:00|207591.5|207441.5|207411.4|207261.4|207621.8|207471.8|207312|207198.2|1024
1615986900000|2021-03-17 13:15:00|207414|207264|207491.8|207341.8|207518.8|207368.8|207345.8|207195.8|900
1615987200000|2021-03-17 13:20:00|207497.4|207347.4|207505.5|207355.5|207509.6|207359.6|207331.6|207181.6|944
1615987500000|2021-03-17 13:25:00|207500.9|207350.9|207454.9|207304.9|207501.7|207372.4|207368.9|207218.9|729
1615987800000|2021-03-17 13:30:00|207455.4|207305.4|207587.5|207437.5|207620.2|207470.2|207446.7|207296.7|803
1615988100000|2021-03-17 13:35:00|207587.8|207437.8|207365.1|207215.1|207611.5|207468.2|207357.6|207207.6|809
1615988400000|2021-03-17 13:40:00|207366.2|207216.2|207210.2|207060.2|207370.1|207244.6|207184.9|207034.9|785
1615988700000|2021-03-17 13:45:00|207209.4|207059.4|207128.5|206978.5|207233.9|207083.9|207005.9|206910.1|771
1615989000000|2021-03-17 13:50:00|207134.9|206984.9|207165.2|207015.2|207259.6|207109.6|207106.2|206968.6|781
1615989300000|2021-03-17 13:55:00|207166.8|207016.8|207294.5|207144.5|207348|207202.9|207107.4|206957.4|790
1615989600000|2021-03-17 14:00:00|207290.3|207140.3|207352.8|207202.8|207427.9|207287.5|207171.8|207046.3|896
1615989900000|2021-03-17 14:05:00|207359.6|207209.6|207332.6|207182.6|207470|207360.2|207327.9|207182.4|1040
1615990200000|2021-03-17 14:10:00|207332.7|207182.7|207224.3|207074.3|207332.7|207182.7|207132.2|207000.7|981
1615990500000|2021-03-17 14:15:00|207223.6|207073.6|206945.1|206795.1|207244|207094|206833.7|206683.7|994
1615990800000|2021-03-17 14:20:00|206945.2|206795.2|206935.2|206785.2|206999.1|206849.1|206761.7|206659.9|956
1615991100000|2021-03-17 14:25:00|206930.1|206780.1|206958.3|206808.3|206966|206824.6|206812.4|206662.4|996
1615991400000|2021-03-17 14:30:00|206972.2|206822.2|207009.2|206859.2|207072.8|206922.8|206916.2|206803.9|1016
1615991700000|2021-03-17 14:35:00|207009.3|206859.3|207045.2|206895.2|207071.6|206967|206940.8|206820.9|972
1615992000000|2021-03-17 14:40:00|207044.7|206894.7|207166.8|207016.8|207188.2|207086.3|206963|206866.7|1067
1615992300000|2021-03-17 14:45:00|207166|207016|207324.1|207174.1|207328.9|207200.5|207111.9|206989.9|1048
1615992600000|2021-03-17 14:50:00|207327.9|207177.9|207178.5|207028.5|207364.3|207234|207174.9|207024.9|939
1615992900000|2021-03-17 14:55:00|207179.8|207029.8|207150.6|207100.6|207320.1|207181.4|207133.2|207025|986
1615993200000|2021-03-17 15:00:00|207155|207105|207233.2|207083.2|207379|207269.6|207039.8|206940.4|1019
1615993500000|2021-03-17 15:05:00|207233.7|207083.7|207141.3|206991.3|207244|207127.3|207074|206971.9|938
1615993800000|2021-03-17 15:10:00|207144.8|206994.8|207014.7|206864.7|207154.3|207046.3|206898.9|206775.7|858
1615994100000|2021-03-17 15:15:00|207011.9|206861.9|206801|206751|207077.5|206986|206783.5|206694.3|997
1615994400000|2021-03-17 15:20:00|206799|206749|206870.2|206720.2|206871.9|206751.7|206609|206496.1|967
1615994700000|2021-03-17 15:25:00|206870.8|206720.8|206854.8|206804.8|206919|206804.8|206762.7|206630.2|866
1615995000000|2021-03-17 15:30:00|206855|206805|206888.2|206738.2|207007.4|206913.2|206827.1|206726.7|1016
1615995300000|2021-03-17 15:35:00|206885|206735|206756.6|206606.6|206885.1|206735.1|206606.5|206489.3|1007
1615995600000|2021-03-17 15:40:00|206754.3|206604.3|206738|206588|206855.1|206744.7|206703.5|206559.3|1009
1615995900000|2021-03-17 15:45:00|206739.6|206589.6|206696.6|206646.6|206800.6|206676.5|206650.3|206548.9|1001
1615996200000|2021-03-17 15:50:00|206693.3|206643.3|206670.6|206520.6|206725.5|206649.5|206409.7|206310.7|1027
1615996500000|2021-03-17 15:55:00|206671.6|206521.6|206788.8|206738.8|206845.5|206743.6|206645.8|206521.6|1061
1615996800000|2021-03-17 16:00:00|206792.1|206742.1|206985.3|206835.3|207011.9|206864.5|206769.5|206647.7|1120
1615997100000|2021-03-17 16:05:00|206976.8|206826.8|206972|206822|207025|206925|206840.2|206736.5|993
1615997400000|2021-03-17 16:10:00|206970.8|206820.8|207186.7|207036.7|207220.6|207109.4|206932.5|206807.7|1001
1615997700000|2021-03-17 16:15:00|207190.7|207040.7|207154.1|207004.1|207190.7|207055.7|207090.3|206973|926
1615998000000|2021-03-17 16:20:00|207152.9|207002.9|207267.1|207117.1|207300.2|207195.5|207100.8|206996.3|974
1615998300000|2021-03-17 16:25:00|207267.3|207117.3|207279.7|207129.7|207312.4|207218.5|207185.5|207071.2|970
1615998600000|2021-03-17 16:30:00|207239.6|207189.6|207347.7|207197.7|207378.4|207289.7|207236.4|207119.3|940
1615998900000|2021-03-17 16:35:00|207348.3|207198.3|207216.5|207166.5|207388.8|207267.3|207216.5|207111.3|794
1615999200000|2021-03-17 16:40:00|207216.4|207166.4|207180.2|207030.2|207326|207224.4|207105.5|206972|956
1615999500000|2021-03-17 16:45:00|207180.3|207030.3|207075.9|206925.9|207188.6|207074.5|207021.6|206921.4|837
1615999800000|2021-03-17 16:50:00|207076.3|206926.3|206880.8|206730.8|207077.1|206973.1|206872.8|206727|821
1616000100000|2021-03-17 16:55:00|206880.9|206730.9|206999|206849|207025.5|206907.5|206848.3|206730.9|822
1616000400000|2021-03-17 17:00:00|206998.2|206848.2|207023.8|206873.8|207099.6|206962.4|206962.4|206823.9|832
1616000700000|2021-03-17 17:05:00|207023.7|206873.7|207047.7|206897.7|207084.6|206934.6|206949.5|206827.5|854
1616001000000|2021-03-17 17:10:00|207043.6|206893.6|206987.9|206837.9|207100.3|206950.3|206918.9|206820.7|781
1616001300000|2021-03-17 17:15:00|206989.2|206839.2|206810.2|206660.2|206999.1|206868|206803.1|206653.1|824
1616001600000|2021-03-17 17:20:00|206812.7|206662.7|206705.8|206655.8|206884.6|206734.6|206699.6|206602.3|916
1616001900000|2021-03-17 17:25:00|206704|206654|206663.4|206513.4|206713.4|206654.7|206563.3|206445.8|810
1616002200000|2021-03-17 17:30:00|206663.1|206513.1|206649.8|206499.8|206722.1|206599.1|206540.2|206440.5|862
1616002500000|2021-03-17 17:35:00|206640.6|206490.6|206752.3|206602.3|206787.8|206681.2|206581.1|206457.1|810
1616002800000|2021-03-17 17:40:00|206751.1|206601.1|206864.4|206714.4|206920|206770|206747.6|206597.6|893
1616003100000|2021-03-17 17:45:00|206863.8|206713.8|206990.6|206840.6|206997.1|206847.1|206845.3|206698.6|796
1616003400000|2021-03-17 17:50:00|206992.8|206842.8|207155.4|207005.4|207165.7|207015.7|206989.5|206839.5|962
1616003700000|2021-03-17 17:55:00|207154.3|207004.3|207335.5|207016.5|207420|207125.3|207015.7|206865.7|898
1616004000000|2021-03-17 18:00:00|207341.4|207022.4|205879.9|205729.9|207341.4|207022.4|205347.6|205197.6|1163
1616004300000|2021-03-17 18:05:00|205877.2|205727.2|205764|205614|205894.2|205744.2|205228.3|205078.3|1107
1616004600000|2021-03-17 18:10:00|205766.3|205616.3|205095|204945|205766.3|205616.3|205076.7|204926.7|1122
1616004900000|2021-03-17 18:15:00|205094.2|204944.2|205183.7|205033.7|205221.2|205071.2|204776.2|204626.2|1144
1616005200000|2021-03-17 18:20:00|205184.3|205034.3|205065.3|204915.3|205389.9|205239.9|204969.8|204819.8|1153
1616005500000|2021-03-17 18:25:00|205068.2|204918.2|205341.8|205191.8|205344.5|205194.5|204884.1|204734.1|1106
1616005800000|2021-03-17 18:30:00|205342.9|205192.9|205323.9|205173.9|205430.2|205280.2|205147.5|204997.5|1104
1616006100000|2021-03-17 18:35:00|205323.5|205173.5|204571.6|204421.6|205401.1|205251.1|204560.9|204410.9|1113
1616006400000|2021-03-17 18:40:00|204573.7|204423.7|203941.7|203791.7|204640.6|204490.6|203904.5|203754.5|1093
1616006700000|2021-03-17 18:45:00|203942.1|203792.1|204144.9|203994.9|204157.8|204007.8|203336.8|203186.8|1143
1616007000000|2021-03-17 18:50:00|204150.1|204000.1|203758.3|203608.3|204310.4|204160.4|203636.4|203486.4|1059
1616007300000|2021-03-17 18:55:00|203760.1|203610.1|203733.6|203583.6|203955.1|203805.1|203728.3|203578.3|1059
1616007600000|2021-03-17 19:00:00|203733.7|203583.7|203587.5|203437.5|203948.4|203798.4|203525.6|203375.6|1089
1616007900000|2021-03-17 19:05:00|203597.4|203447.4|203622.3|203472.3|203770.8|203620.8|203420|203299.1|1049
1616008200000|2021-03-17 19:10:00|203605.7|203455.7|203654.2|203504.2|203810.4|203660.4|203469.9|203319.9|990
1616008500000|2021-03-17 19:15:00|203656.9|203506.9|203888.9|203738.9|203890.7|203740.7|203540.2|203433.6|1014
1616008800000|2021-03-17 19:20:00|203886.6|203736.6|203721.5|203571.5|203951.6|203801.6|203721.5|203571.5|1020
1616009100000|2021-03-17 19:25:00|203719.4|203569.4|203524|203374|203744.7|203594.7|203501.4|203351.4|962
1616009400000|2021-03-17 19:30:00|203527.6|203377.6|203240|203090|203556|203406|203194.3|203044.3|931
1616009700000|2021-03-17 19:35:00|203239|203089|203747.5|203597.5|203749|203599|203238|203088|974
1616010000000|2021-03-17 19:40:00|203746.7|203596.7|203865|203715|203903.2|203753.2|203550.2|203434.7|942
1616010300000|2021-03-17 19:45:00|203863.9|203713.9|203822.2|203672.2|203901.9|203758.7|203653|203515.7|966
1616010600000|2021-03-17 19:50:00|203821.2|203671.2|203841.2|203691.2|204003|203853|203765.5|203615.5|1014
1616010900000|2021-03-17 19:55:00|203839.3|203689.3|203854.9|203704.9|203973.2|203823.2|203757.4|203626.4|1051
1616011200000|2021-03-17 20:00:00|203855.5|203705.5|203772.3|203622.3|203871.9|203722.6|203691.1|203541.1|920
1616011500000|2021-03-17 20:05:00|203769.6|203619.6|203843.1|203693.1|203927.8|203777.8|203769.6|203619.6|823
1616011800000|2021-03-17 20:10:00|203842|203692|203853.5|203703.5|203936.3|203786.3|203810.9|203672.8|612
1616012100000|2021-03-17 20:15:00|203854.7|203704.7|203863.4|203713.4|203952.7|203802.7|203848.7|203698.7|479
1616012400000|2021-03-17 20:20:00|203872.3|203722.3|203837.5|203687.5|203906.7|203756.7|203830.8|203680.8|455
1616012700000|2021-03-17 20:25:00|203837.1|203687.1|203853|203703|203860.1|203710.1|203805.2|203655.2|470
1616013000000|2021-03-17 20:30:00|203850|203700|203934.8|203784.8|203947.8|203836.5|203844.1|203694.1|421
1616013300000|2021-03-17 20:35:00|203934.4|203784.4|203859.4|203809.4|203938.4|203832.9|203859.4|203754.6|437
1616013600000|2021-03-17 20:40:00|203859.6|203809.6|203893.8|203743.8|203920|203812|203859.6|203722.4|510
1616013900000|2021-03-17 20:45:00|203890.1|203740.1|203931.5|203781.5|203950.1|203800.1|203889.3|203739.3|494
1616014200000|2021-03-17 20:50:00|203929.8|203779.8|204058.6|203908.6|204065.4|203915.4|203911.2|203761.2|568
1616014500000|2021-03-17 20:55:00|204054.3|203904.3|204033.9|203883.9|204118.1|203968.1|203992|203842|548
1616014800000|2021-03-17 21:00:00|204072.4|203922.4|204064.6|203914.6|204078.1|203928.1|204052.2|203902.2|37
1616015100000|2021-03-17 21:05:00|204074.3|203924.3|204170.3|203851.3|204286.5|203967.5|204063.5|203824.5|217
1616015400000|2021-03-17 21:10:00|204161|203842|204220.5|204070.5|204309.4|204074.6|204114|203817.1|220
1616015700000|2021-03-17 21:15:00|204309.4|204001.7|204203.5|203884.5|204309.6|204074.3|204203.5|203884.5|136
1616016000000|2021-03-17 21:20:00|204201|203882|204196.9|203877.9|204274.6|203964|204114|203809.2|151
1616016300000|2021-03-17 21:25:00|204190.8|203871.8|204199.6|203880.6|204270.1|203970|204120|203806.6|170
1616016600000|2021-03-17 21:30:00|204206.6|203887.6|204205.1|203886.1|204220.7|203998.7|204073.4|203829.5|370
1616016900000|2021-03-17 21:35:00|204204.6|203885.6|204184|203865|204204.6|203935.1|204085.1|203814.3|371
1616017200000|2021-03-17 21:40:00|204189.2|203870.2|204174.3|203855.3|204212.4|203955.5|204011|203816.5|376
1616017500000|2021-03-17 21:45:00|204170|203851|204148.3|203829.3|204214.3|203969.6|204028|203817.9|746
1616017800000|2021-03-17 21:50:00|204147.9|203828.9|203982.8|203832.8|204189.1|203934.4|203975.6|203727.4|251
1616018100000|2021-03-17 21:55:00|203981.6|203831.6|204023|203754.4|204082.3|203866.2|203968|203725.5|253
1616018400000|2021-03-17 22:00:00|204031.8|203763.6|203969.2|203819.2|204082|203899.8|203951.3|203739.8|421
1616018700000|2021-03-17 22:05:00|203965.3|203815.3|204025.4|203875.4|204038.9|203888.9|203946.5|203796.5|390
1616019000000|2021-03-17 22:10:00|204025.8|203875.8|204035.1|203885.1|204045.6|203895.6|203992.3|203842.3|511
1616019300000|2021-03-17 22:15:00|204035.3|203885.3|204025.2|203875.2|204049.7|203899.7|204005.7|203855.7|422
1616019600000|2021-03-17 22:20:00|204014.9|203864.9|204046.4|203896.4|204078.9|203928.9|204000.4|203850.4|379
1616019900000|2021-03-17 22:25:00|204042.8|203892.8|203982.5|203832.5|204045.9|203895.9|203941.9|203791.9|445
1616020200000|2021-03-17 22:30:00|203981.5|203831.5|203995.3|203845.3|204010.2|203860.2|203976.1|203826.1|384
1616020500000|2021-03-17 22:35:00|203989.1|203839.1|203998.5|203848.5|204030.8|203880.8|203975.1|203825.1|328
1616020800000|2021-03-17 22:40:00|203997.8|203847.8|204001.2|203851.2|204025.6|203875.6|203991|203841|343
1616021100000|2021-03-17 22:45:00|204000.5|203850.5|204073|203923|204118.5|203968.5|203995.6|203845.6|513
1616021400000|2021-03-17 22:50:00|204074.1|203924.1|204039.1|203889.1|204087.4|203937.4|204024|203874|410
1616021700000|2021-03-17 22:55:00|204038.8|203888.8|204113.6|203963.6|204120.6|203970.6|204025|203875|377
1616022000000|2021-03-17 23:00:00|204115|203965|204010.2|203860.2|204144.8|203994.8|203982.5|203832.5|462
1616022300000|2021-03-17 23:05:00|204010|203860|204023.9|203873.9|204049.8|203899.8|203983.6|203833.6|352
1616022600000|2021-03-17 23:10:00|204022.4|203872.4|204026.7|203876.7|204062.1|203912.1|203995.7|203845.7|338
1616022900000|2021-03-17 23:15:00|204026.9|203876.9|204031.9|203881.9|204038.2|203888.2|203973.2|203823.2|391
1616023200000|2021-03-17 23:20:00|204029.6|203879.6|204038|203888|204066|203916|204024.9|203874.9|306
1616023500000|2021-03-17 23:25:00|204043.4|203893.4|203916.6|203766.6|204043.6|203893.6|203910.1|203760.1|361
1616023800000|2021-03-17 23:30:00|203917.6|203767.6|203897.9|203747.9|203922.2|203772.2|203817.5|203667.5|550
1616024100000|2021-03-17 23:35:00|203901.1|203751.1|203907.4|203757.4|203916|203766|203858.2|203708.2|372
1616024400000|2021-03-17 23:40:00|203911.8|203761.8|203872.9|203722.9|203912.9|203762.9|203864.3|203714.3|310
1616024700000|2021-03-17 23:45:00|203873.1|203723.1|203894.8|203744.8|203909.9|203759.9|203853.5|203703.5|356
1616025000000|2021-03-17 23:50:00|203894.5|203744.5|203851.8|203701.8|203895.5|203745.5|203821.6|203671.6|321
1616025300000|2021-03-17 23:55:00|203851.3|203701.3|203711.1|203561.1|203881.5|203731.5|203666.2|203516.2|461
1616025600000|2021-03-18 00:00:00|203708|203558|203712.8|203562.8|203811.5|203661.5|203690.4|203540.4|648
1616025900000|2021-03-18 00:05:00|203711.2|203561.2|203545.7|203395.7|203731.4|203581.4|203481.1|203331.1|586
1616026200000|2021-03-18 00:10:00|203545.3|203395.3|203431.1|203281.1|203567|203417|203430.6|203280.6|616
1616026500000|2021-03-18 00:15:00|203430.7|203280.7|203455.8|203305.8|203485|203335|203396.2|203246.2|595
1616026800000|2021-03-18 00:20:00|203455.3|203305.3|203434.9|203284.9|203465.1|203315.1|203403.8|203253.8|414
1616027100000|2021-03-18 00:25:00|203435.1|203285.1|203516.7|203366.7|203546.8|203396.8|203433.7|203283.7|424
1616027400000|2021-03-18 00:30:00|203517.7|203367.7|203470.5|203320.5|203526.8|203376.8|203300.2|203150.2|771
1616027700000|2021-03-18 00:35:00|203470.3|203320.3|203440.3|203290.3|203470.3|203320.3|203397|203247|507
1616028000000|2021-03-18 00:40:00|203441.5|203291.5|203563.5|203413.5|203611.7|203461.7|203433.5|203283.5|597
1616028300000|2021-03-18 00:45:00|203563.1|203413.1|203526.7|203376.7|203602.7|203452.7|203465|203315|629
1616028600000|2021-03-18 00:50:00|203526.8|203376.8|203464.7|203314.7|203596|203446|203462.2|203312.2|620
1616028900000|2021-03-18 00:55:00|203467|203317|203465.6|203315.6|203498.7|203348.7|203435.5|203285.5|578
1616029200000|2021-03-18 01:00:00|203464.7|203314.7|203492.8|203342.8|203537.4|203387.4|203400.7|203250.7|677
1616029500000|2021-03-18 01:05:00|203491.7|203341.7|203524.3|203374.3|203557|203407|203426.5|203276.5|651
1616029800000|2021-03-18 01:10:00|203524.5|203374.5|203519.2|203369.2|203563.3|203413.3|203489.5|203339.5|670
1616030100000|2021-03-18 01:15:00|203519.3|203369.3|203394.6|203244.6|203523.9|203373.9|203384|203234|613
1616030400000|2021-03-18 01:20:00|203394.2|203244.2|203434.1|203284.1|203439.4|203289.4|203386.2|203236.2|634
1616030700000|2021-03-18 01:25:00|203430.8|203280.8|203539.7|203389.7|203549.3|203399.3|203430.8|203280.8|733
1616031000000|2021-03-18 01:30:00|203538.9|203388.9|203655|203505|203687.4|203537.4|203524.3|203374.3|701
1616031300000|2021-03-18 01:35:00|203652.4|203502.4|203550|203400|203670|203520|203531.7|203381.7|683
1616031600000|2021-03-18 01:40:00|203547.2|203397.2|203640.6|203490.6|203671|203521|203535.6|203385.6|664
1616031900000|2021-03-18 01:45:00|203640.5|203490.5|203565.2|203415.2|203643.6|203493.6|203537.5|203387.5|577
1616032200000|2021-03-18 01:50:00|203565.3|203415.3|203504.8|203354.8|203566.7|203416.7|203500|203350|561
1616032500000|2021-03-18 01:55:00|203505|203355|203491.6|203341.6|203533.6|203383.6|203422.6|203272.6|588
1616032800000|2021-03-18 02:00:00|203490.7|203340.7|203473.3|203323.3|203562.5|203412.5|203460.2|203310.2|545
1616033100000|2021-03-18 02:05:00|203476.5|203326.5|203452.6|203302.6|203492|203342|203369|203219|679
1616033400000|2021-03-18 02:10:00|203453.7|203303.7|203317.1|203167.1|203527.1|203377.1|203314.2|203164.2|792
1616033700000|2021-03-18 02:15:00|203319.1|203169.1|203260.4|203110.4|203319.1|203169.1|203205|203055|504
1616034000000|2021-03-18 02:20:00|203260|203110|203291.7|203141.7|203303.2|203153.2|203231.1|203081.1|484
1616034300000|2021-03-18 02:25:00|203289.5|203139.5|203229.4|203079.4|203296.2|203146.2|203227.9|203077.9|448
1616034600000|2021-03-18 02:30:00|203235.5|203085.5|203196.1|203046.1|203244.2|203094.2|203177|203027|571
1616034900000|2021-03-18 02:35:00|203196.5|203046.5|203177.8|203027.8|203201.4|203051.4|203129.3|202979.3|542
1616035200000|2021-03-18 02:40:00|203171.1|203021.1|203202.4|203052.4|203208.6|203058.6|203145.2|202995.2|506
1616035500000|2021-03-18 02:45:00|203200.1|203050.1|203191.8|203041.8|203233.9|203083.9|203148|202998|603
1616035800000|2021-03-18 02:50:00|203193.6|203043.6|203214.9|203064.9|203227.3|203077.3|203180|203030|596
1616036100000|2021-03-18 02:55:00|203211.1|203061.1|203168.6|203018.6|203228.4|203078.4|203139.2|202989.2|461
1616036400000|2021-03-18 03:00:00|203175.5|203025.5|203105.4|202955.4|203214.2|203064.2|203079.9|202929.9|686
1616036700000|2021-03-18 03:05:00|203106.4|202956.4|203240.2|203090.2|203248.3|203098.3|203106.4|202956.4|821
1616037000000|2021-03-18 03:10:00|203237.6|203087.6|203283.5|203133.5|203292.1|203142.1|203193.5|203043.5|765
1616037300000|2021-03-18 03:15:00|203283.1|203133.1|203237.8|203087.8|203291.5|203141.5|203210.3|203060.3|658
1616037600000|2021-03-18 03:20:00|203237.6|203087.6|203327.9|203177.9|203338.3|203188.3|203237.6|203087.6|647
1616037900000|2021-03-18 03:25:00|203324.4|203174.4|203371.5|203221.5|203409.1|203259.1|203324.4|203174.4|581
1616038200000|2021-03-18 03:30:00|203371.7|203221.7|203372|203222|203377.3|203227.3|203312.6|203162.6|822
1616038500000|2021-03-18 03:35:00|203369.7|203219.7|203423.4|203273.4|203457.9|203307.9|203364.8|203214.8|601
1616038800000|2021-03-18 03:40:00|203424.4|203274.4|203402.9|203252.9|203424.8|203274.8|203376.2|203226.2|531
1616039100000|2021-03-18 03:45:00|203401.1|203251.1|203471.4|203321.4|203476.2|203326.2|203401.1|203251.1|640
1616039400000|2021-03-18 03:50:00|203476.2|203326.2|203489.4|203339.4|203500.2|203350.2|203422.7|203272.7|575
1616039700000|2021-03-18 03:55:00|203489.2|203339.2|203532.9|203382.9|203543.2|203393.2|203482|203332|506
1616040000000|2021-03-18 04:00:00|203533|203383|203528|203378|203536.3|203386.3|203479.6|203329.6|457
1616040300000|2021-03-18 04:05:00|203528.3|203378.3|203487.3|203337.3|203555.6|203405.6|203466.2|203316.2|500
1616040600000|2021-03-18 04:10:00|203489.1|203339.1|203571.9|203421.9|203580.1|203430.1|203485.1|203335.1|551
1616040900000|2021-03-18 04:15:00|203571.8|203421.8|203637|203487|203667.5|203517.5|203566|203416|554
1616041200000|2021-03-18 04:20:00|203637.5|203487.5|203587.3|203437.3|203654.7|203504.7|203572.4|203422.4|490
1616041500000|2021-03-18 04:25:00|203588|203438|203564.3|203414.3|203592.2|203442.2|203532.3|203382.3|449
1616041800000|2021-03-18 04:30:00|203568.8|203418.8|203544.5|203394.5|203594.1|203444.1|203520.3|203370.3|495
1616042100000|2021-03-18 04:35:00|203547.6|203397.6|203507.6|203357.6|203554.3|203404.3|203505.2|203355.2|356
1616042400000|2021-03-18 04:40:00|203506.8|203356.8|203470.7|203320.7|203508.5|203358.5|203454.1|203304.1|407
1616042700000|2021-03-18 04:45:00|203467.9|203317.9|203445.9|203295.9|203474.9|203324.9|203423.9|203273.9|477
1616043000000|2021-03-18 04:50:00|203448.2|203298.2|203387|203237|203448.2|203298.2|203373.6|203223.6|399
1616043300000|2021-03-18 04:55:00|203387.3|203237.3|203352.5|203202.5|203399.8|203249.8|203332.1|203182.1|471
1616043600000|2021-03-18 05:00:00|203357.6|203207.6|203388.2|203238.2|203416.9|203266.9|203351.7|203201.7|468
1616043900000|2021-03-18 05:05:00|203388.3|203238.3|203400.6|203250.6|203407.8|203257.8|203362.2|203212.2|437
1616044200000|2021-03-18 05:10:00|203400.7|203250.7|203363|203213|203417.2|203267.2|203343.1|203193.1|465
1616044500000|2021-03-18 05:15:00|203366.5|203216.5|203348.9|203198.9|203376.1|203226.1|203339.4|203189.4|454
1616044800000|2021-03-18 05:20:00|203349.3|203199.3|203350|203200|203379.1|203229.1|203339.9|203189.9|461
1616045100000|2021-03-18 05:25:00|203351.4|203201.4|203263.2|203113.2|203352|203202|203252.8|203102.8|496
1616045400000|2021-03-18 05:30:00|203262.8|203112.8|203173.6|203023.6|203317.6|203167.6|203171.4|203021.4|606
1616045700000|2021-03-18 05:35:00|203174.8|203024.8|203221.6|203071.6|203233.5|203083.5|203171.7|203021.7|530
1616046000000|2021-03-18 05:40:00|203224.1|203074.1|203295.1|203145.1|203295.1|203145.1|203204.3|203054.3|482
1616046300000|2021-03-18 05:45:00|203298|203148|203288.9|203138.9|203318.8|203168.8|203272.7|203122.7|519
1616046600000|2021-03-18 05:50:00|203290|203140|203256|203106|203314.8|203164.8|203239.5|203089.5|557
1616046900000|2021-03-18 05:55:00|203256.1|203106.1|203289.8|203139.8|203314.9|203164.9|203233.5|203083.5|578
1616047200000|2021-03-18 06:00:00|203289|203139|203334.8|203184.8|203359.5|203209.5|203244.4|203094.4|686
1616047500000|2021-03-18 06:05:00|203330.2|203180.2|203359.9|203209.9|203366.8|203216.8|203311.4|203161.4|500
1616047800000|2021-03-18 06:10:00|203359.8|203209.8|203330.9|203180.9|203362.9|203212.9|203308.7|203158.7|503
1616048100000|2021-03-18 06:15:00|203330.3|203180.3|203356.3|203206.3|203402.9|203252.9|203330.3|203180.3|543
1616048400000|2021-03-18 06:20:00|203356.4|203206.4|203233.1|203083.1|203357.1|203207.1|203228|203078|560
1616048700000|2021-03-18 06:25:00|203220.8|203070.8|203228|203078|203234.8|203084.8|203190.1|203040.1|568
1616049000000|2021-03-18 06:30:00|203227.7|203077.7|203175.6|203025.6|203227.7|203077.7|203146.6|202996.6|477
1616049300000|2021-03-18 06:35:00|203176|203026|203118.8|202968.8|203181.4|203031.4|203110.7|202960.7|440
1616049600000|2021-03-18 06:40:00|203118.1|202968.1|203116.2|202966.2|203147.1|202997.1|203099.5|202949.5|541
1616049900000|2021-03-18 06:45:00|203111.2|202961.2|203023.1|202873.1|203114.3|202964.3|202975.7|202825.7|634
1616050200000|2021-03-18 06:50:00|203026.1|202876.1|202992.7|202842.7|203044.5|202894.5|202980|202830|543
1616050500000|2021-03-18 06:55:00|202997.6|202847.6|203006.4|202856.4|203071.9|202921.9|202985.7|202835.7|699
1616050800000|2021-03-18 07:00:00|203009.3|202859.3|202905.4|202755.4|203031.7|202881.7|202887.6|202737.6|787
1616051100000|2021-03-18 07:05:00|202904.9|202754.9|202989.1|202839.1|203042.5|202892.5|202890.2|202740.2|829
1616051400000|2021-03-18 07:10:00|202984.6|202834.6|203029.7|202879.7|203033|202883|202953.9|202803.9|693
1616051700000|2021-03-18 07:15:00|203030.7|202880.7|203315.3|203165.3|203318|203168|203029.5|202879.5|783
1616052000000|2021-03-18 07:20:00|203318|203168|203937.8|203787.8|203937.8|203787.8|203245.6|203095.6|877
1616052300000|2021-03-18 07:25:00|203933.5|203783.5|204168.2|204018.2|204411.6|204261.6|203917.5|203767.5|908
1616052600000|2021-03-18 07:30:00|204173.7|204023.7|204291.5|204141.5|204370|204248.6|204172.1|204022.1|884
1616052900000|2021-03-18 07:35:00|204291.4|204141.4|204534.2|204384.2|204688.3|204538.3|204202.6|204052.6|968
1616053200000|2021-03-18 07:40:00|204531.1|204381.1|204861.9|204711.9|204881.5|204731.5|204457.2|204307.2|965
1616053500000|2021-03-18 07:45:00|204860.7|204710.7|204957.2|204807.2|204973|204823|204724.9|204574.9|974
1616053800000|2021-03-18 07:50:00|204956.7|204806.7|204833|204683|205051.7|204901.7|204700.4|204550.4|951
1616054100000|2021-03-18 07:55:00|204832.1|204682.1|204647|204497|204893.2|204743.2|204638.4|204488.4|969
1616054400000|2021-03-18 08:00:00|204644|204494|204333|204183|204728.2|204578.2|204283.3|204133.3|994
1616054700000|2021-03-18 08:05:00|204318|204168|204437.1|204287.1|204467.5|204317.5|204168.1|204018.1|972
1616055000000|2021-03-18 08:10:00|204438.5|204288.5|204390.3|204240.3|204575.7|204425.7|204390.3|204240.3|895
1616055300000|2021-03-18 08:15:00|204388.9|204238.9|204292.7|204142.7|204388.9|204238.9|204134.3|203984.3|943
1616055600000|2021-03-18 08:20:00|204304.1|204154.1|204096.1|203946.1|204385.8|204235.8|204090|203940|895
1616055900000|2021-03-18 08:25:00|204094.5|203944.5|204093.8|203943.8|204171.9|204021.9|204046|203896|950
1616056200000|2021-03-18 08:30:00|204095|203945|204241.2|204091.2|204244|204094|204014.2|203864.2|916
1616056500000|2021-03-18 08:35:00|204236.8|204086.8|204271.6|204121.6|204578.6|204428.6|204185.7|204035.7|907
1616056800000|2021-03-18 08:40:00|204273.1|204123.1|204686.4|204536.4|204686.8|204536.8|204193|204043|823
1616057100000|2021-03-18 08:45:00|204692.1|204542.1|204908.1|204758.1|204956.3|204806.3|204628.7|204478.7|901
1616057400000|2021-03-18 08:50:00|204907.1|204757.1|204894.3|204744.3|205148.1|204998.1|204892.8|204742.8|955
1616057700000|2021-03-18 08:55:00|204875|204725|204740.5|204590.5|204969.1|204819.1|204733.9|204583.9|1036
1616058000000|2021-03-18 09:00:00|204742.9|204592.9|204648.1|204498.1|204756.8|204606.8|204589.6|204439.6|894
1616058300000|2021-03-18 09:05:00|204646.5|204496.5|204517.9|204367.9|204687.6|204537.6|204466.1|204316.1|845
1616058600000|2021-03-18 09:10:00|204516.2|204366.2|204495.9|204345.9|204597.7|204447.7|204363.8|204213.8|849
1616058900000|2021-03-18 09:15:00|204493.3|204343.3|204120.4|203970.4|204497.2|204347.2|204075.8|203925.8|852
1616059200000|2021-03-18 09:20:00|204120.5|203970.5|204218.4|204068.4|204284.4|204134.4|204070.1|203920.1|881
1616059500000|2021-03-18 09:25:00|204218.7|204068.7|204374.9|204224.9|204456.1|204306.1|204218.2|204068.2|815
1616059800000|2021-03-18 09:30:00|204374.8|204224.8|204222.7|204072.7|204391.6|204241.6|204172|204022|824
1616060100000|2021-03-18 09:35:00|204222.3|204072.3|204150.5|204000.5|204231.4|204081.4|204113|203963|906
1616060400000|2021-03-18 09:40:00|204152.2|204002.2|204141.9|203991.9|204238.2|204088.2|204104.8|203954.8|829
1616060700000|2021-03-18 09:45:00|204129.7|203979.7|204242.7|204092.7|204288|204138|204111.5|203961.5|840
1616061000000|2021-03-18 09:50:00|204247.7|204097.7|204427.1|204277.1|204494.9|204344.9|204218.4|204068.4|822
1616061300000|2021-03-18 09:55:00|204428.5|204278.5|204266.8|204116.8|204471.6|204321.6|204242.1|204092.1|936
1616061600000|2021-03-18 10:00:00|204267.5|204117.5|204171.1|204021.1|204267.5|204117.5|204080.4|203930.4|940
1616061900000|2021-03-18 10:05:00|204171|204021|204314.5|204164.5|204319.9|204169.9|204130.4|203980.4|829
1616062200000|2021-03-18 10:10:00|204318.4|204168.4|204632.7|204482.7|204691.7|204541.7|204215|204065|830
1616062500000|2021-03-18 10:15:00|204632.8|204482.8|204610.1|204460.1|204654.6|204504.6|204459.7|204309.7|822
1616062800000|2021-03-18 10:20:00|204608.1|204458.1|204767.5|204617.5|204775.1|204625.1|204546.9|204396.9|739
1616063100000|2021-03-18 10:25:00|204767.9|204617.9|204636.5|204486.5|204793.6|204643.6|204574.8|204424.8|840
1616063400000|2021-03-18 10:30:00|204635.1|204485.1|204482|204332|204644.8|204494.8|204481.6|204331.6|900
1616063700000|2021-03-18 10:35:00|204480.4|204330.4|204395|204245|204512.7|204362.7|204337.2|204187.2|864
1616064000000|2021-03-18 10:40:00|204395.3|204245.3|204429.9|204279.9|204454.8|204304.8|204355.7|204205.7|833
1616064300000|2021-03-18 10:45:00|204428.3|204278.3|204515.3|204365.3|204521.3|204371.3|204418.7|204268.7|788
1616064600000|2021-03-18 10:50:00|204515.7|204365.7|204415.8|204265.8|204530.9|204380.9|204406.2|204256.2|774
1616064900000|2021-03-18 10:55:00|204407.9|204257.9|204371.7|204221.7|204412.5|204262.5|204195.9|204045.9|867
1616065200000|2021-03-18 11:00:00|204374.6|204224.6|204115.4|203965.4|204374.6|204224.6|204067|203954.7|964
1616065500000|2021-03-18 11:05:00|204105.9|203955.9|204037.6|203887.6|204112.9|203968|203997.2|203847.2|776
1616065800000|2021-03-18 11:10:00|204037.9|203887.9|204055.4|203905.4|204077.9|203927.9|203852.5|203702.5|838
1616066100000|2021-03-18 11:15:00|204055.3|203905.3|204105.2|203955.2|204238.5|204088.5|204039.9|203889.9|856
1616066400000|2021-03-18 11:20:00|204104|203954|204137.9|203987.9|204173.1|204023.1|203992.7|203842.7|832
1616066700000|2021-03-18 11:25:00|204137.3|203987.3|204243.4|204093.4|204293.2|204143.2|204107.1|203957.1|833
1616067000000|2021-03-18 11:30:00|204240.1|204090.1|204081.1|203931.1|204285.5|204135.5|203890.1|203779.9|889
1616067300000|2021-03-18 11:35:00|204082.4|203932.4|204444.5|204294.5|204596.5|204446.5|204071.7|203929.6|936
1616067600000|2021-03-18 11:40:00|204445.9|204295.9|204413.7|204263.7|204521.3|204384.9|204342.8|204195.4|848
1616067900000|2021-03-18 11:45:00|204417.6|204267.6|204142.2|203992.2|204582.9|204432.9|204130.3|203980.3|898
1616068200000|2021-03-18 11:50:00|204146.4|203996.4|203982.3|203832.3|204196.4|204046.4|203964.7|203814.7|835
1616068500000|2021-03-18 11:55:00|203989.7|203839.7|203867.5|203717.5|203998.4|203848.4|203791|203641|813
1616068800000|2021-03-18 12:00:00|203865.2|203715.2|203654.8|203504.8|203906.3|203756.3|203554.3|203436.4|897
1616069100000|2021-03-18 12:05:00|203654.4|203504.4|203884.3|203734.3|203909.4|203759.4|203649.7|203499.7|891
1616069400000|2021-03-18 12:10:00|203882.6|203732.6|204069.5|203919.5|204105|203955|203828.2|203708.2|962
1616069700000|2021-03-18 12:15:00|204066.1|203916.1|204389.9|204239.9|204524.1|204374.1|204060.6|203910.6|1011
1616070000000|2021-03-18 12:20:00|204386.8|204236.8|204913|204763|205077|204927|204371.5|204221.5|1078
1616070300000|2021-03-18 12:25:00|204913.3|204763.3|204646.4|204496.4|204913.3|204763.3|204642.9|204492.9|868
1616070600000|2021-03-18 12:30:00|204635.3|204485.3|204790.3|204640.3|205028.7|204878.7|204635.3|204485.3|1027
1616070900000|2021-03-18 12:35:00|204790|204640|205002.6|204852.6|205002.6|204852.6|204716.8|204566.8|1001
1616071200000|2021-03-18 12:40:00|204990.5|204840.5|205372.7|205222.7|205517.6|205379.7|204990.5|204840.5|1043
1616071500000|2021-03-18 12:45:00|205374.4|205224.4|205404.7|205254.7|205551.6|205401.6|205274.4|205176.7|1011
1616071800000|2021-03-18 12:50:00|205404.2|205254.2|205169.2|205019.2|205450.6|205300.6|205115.5|205005.8|939
1616072100000|2021-03-18 12:55:00|205174.3|205024.3|205412.7|205262.7|205440.1|205290.1|205139.2|204998.4|996
1616072400000|2021-03-18 13:00:00|205400.5|205250.5|205537.3|205387.3|205655.8|205545.4|205387.4|205250.5|990
1616072700000|2021-03-18 13:05:00|205544.7|205394.7|205853.4|205703.4|205915.7|205765.7|205510.1|205360.1|976
1616073000000|2021-03-18 13:10:00|205854.8|205704.8|206012.1|205862.1|206016.5|205866.5|205810.5|205669|1001
1616073300000|2021-03-18 13:15:00|206012.6|205862.6|205781.2|205631.2|206021.4|205933.4|205731.2|205624.9|1010
1616073600000|2021-03-18 13:20:00|205781|205631|205885.5|205735.5|205891.8|205756.5|205681.9|205531.9|989
1616073900000|2021-03-18 13:25:00|205885.3|205735.3|205899.1|205749.1|206002|205854|205801.5|205651.5|1057
1616074200000|2021-03-18 13:30:00|205881.4|205731.4|205737.4|205587.4|205881.4|205731.4|205600.5|205450.5|827
1616074500000|2021-03-18 13:35:00|205748.7|205598.7|205771.6|205621.6|205870.1|205734.5|205654.3|205504.3|820
1616074800000|2021-03-18 13:40:00|205774|205624|205439.1|205289.1|205776.8|205655.2|205395.6|205245.6|812
1616075100000|2021-03-18 13:45:00|205436.4|205286.4|205688.2|205538.2|205693.6|205549|205413.2|205263.2|817
1616075400000|2021-03-18 13:50:00|205687.2|205537.2|205440.1|205290.1|205795.1|205677|205369.2|205219.2|834
1616075700000|2021-03-18 13:55:00|205439.9|205289.9|205183.9|205033.9|205486.9|205336.9|205086.1|204936.1|981
1616076000000|2021-03-18 14:00:00|205176.4|205026.4|204955.9|204805.9|205257.5|205123.4|204820.1|204670.1|1079
1616076300000|2021-03-18 14:05:00|204952|204802|204861.6|204711.6|205027|204890.9|204692.1|204586.9|1109
1616076600000|2021-03-18 14:10:00|204864.2|204714.2|204693.5|204543.5|204924.8|204774.8|204504|204354|1029
1616076900000|2021-03-18 14:15:00|204695.5|204545.5|204939.3|204789.3|205100.7|204985.4|204678|204528|1096
1616077200000|2021-03-18 14:20:00|204940|204790|204978.1|204828.1|205025.8|204881.2|204837.2|204727.2|1023
1616077500000|2021-03-18 14:25:00|204977.1|204827.1|204627.5|204477.5|204983.4|204851.8|204480.3|204377.4|1023
1616077800000|2021-03-18 14:30:00|204625.4|204475.4|204569.2|204419.2|204845.5|204734.5|204563.7|204413.7|1022
1616078100000|2021-03-18 14:35:00|204574.6|204424.6|204217.1|204067.1|204615.1|204514.3|204172.7|204022.7|1024
1616078400000|2021-03-18 14:40:00|204214.8|204064.8|204245|204095|204291.7|204190|204084.4|203934.4|1050
1616078700000|2021-03-18 14:45:00|204221.7|204171.7|204447.8|204297.8|204516.1|204391.4|204221.7|204112.7|968
1616079000000|2021-03-18 14:50:00|204451.1|204301.1|204416.4|204366.4|204640.9|204490.9|204413.7|204263.7|958
1616079300000|2021-03-18 14:55:00|204478|204328|204563.1|204413.1|204683.1|204533.1|204430.1|204289.8|901
1616079600000|2021-03-18 15:00:00|204561.5|204411.5|204609.8|204459.8|204685.1|204579.3|204494.6|204391.3|949
1616079900000|2021-03-18 15:05:00|204609.3|204459.3|204558.9|204408.9|204613.1|204471.6|204382.1|204278.8|911
1616080200000|2021-03-18 15:10:00|204557|204407|204769.9|204619.9|204847.9|204716.7|204510|204401.5|923
1616080500000|2021-03-18 15:15:00|204768.7|204618.7|204639.9|204589.9|204778.2|204683.8|204552.9|204435.6|914
1616080800000|2021-03-18 15:20:00|204641.3|204591.3|204731.6|204581.6|204733.1|204632|204530.3|204429.4|861
1616081100000|2021-03-18 15:25:00|204730.4|204580.4|204633.7|204483.7|204864.3|204769.4|204582.8|204451.6|947
1616081400000|2021-03-18 15:30:00|204634.8|204484.8|204589.9|204439.9|204710.3|204587.3|204450.7|204344.5|1016
1616081700000|2021-03-18 15:35:00|204591.5|204441.5|204569.2|204519.2|204636.6|204528.5|204477.5|204387.3|967
1616082000000|2021-03-18 15:40:00|204569.1|204519.1|204444|204294|204569.1|204519.1|204362.5|204253.9|844
1616082300000|2021-03-18 15:45:00|204440.9|204290.9|204507.5|204357.5|204555.6|204432.8|204406.6|204270.8|902
1616082600000|2021-03-18 15:50:00|204464|204414|204515.5|204365.5|204530.8|204418.1|204195.7|204093.8|964
1616082900000|2021-03-18 15:55:00|204516.1|204366.1|204532.3|204382.3|204727.1|204623.9|204466.4|204359.6|1019
1616083200000|2021-03-18 16:00:00|204527.1|204377.1|204447.1|204297.1|204530|204413.7|204285.7|204185.2|986
1616083500000|2021-03-18 16:05:00|204447.8|204297.8|204078.1|204028.1|204482.4|204380.8|204075.1|203957.8|914
1616083800000|2021-03-18 16:10:00|204077|204027|204137.6|203987.6|204311.9|204186.4|204065.3|203956.3|896
1616084100000|2021-03-18 16:15:00|204137.1|203987.1|204255.2|204105.2|204259.9|204144.8|204067.3|203975.1|874
1616084400000|2021-03-18 16:20:00|204255.7|204105.7|204207.5|204057.5|204260.8|204154.6|204112.3|204013.1|851
1616084700000|2021-03-18 16:25:00|204203.5|204053.5|204238.3|204188.3|204313.3|204210.9|204168.3|204048.6|864
1616085000000|2021-03-18 16:30:00|204240.2|204190.2|204300.9|204250.9|204349|204250.9|204141.9|204007.6|822
1616085300000|2021-03-18 16:35:00|204299.9|204249.9|204493.2|204343.2|204496.7|204391.3|204294|204192.9|783
1616085600000|2021-03-18 16:40:00|204492.7|204342.7|204601.9|204551.9|204655.1|204551.9|204423.6|204323.1|798
1616085900000|2021-03-18 16:45:00|204598.1|204548.1|204590.9|204540.9|204653|204551.2|204470|204362.3|790
1616086200000|2021-03-18 16:50:00|204639.7|204489.7|204667.6|204617.6|204730.6|204620.4|204587|204486.3|801
1616086500000|2021-03-18 16:55:00|204667.7|204617.7|204924.9|204774.9|204957|204851|204663.2|204566|911
1616086800000|2021-03-18 17:00:00|204928.1|204778.1|204694.5|204544.5|204945|204795|204650.6|204529.9|862
1616087100000|2021-03-18 17:05:00|204694.3|204544.3|204779.4|204629.4|204819.9|204733.8|204632.7|204517.4|810
1616087400000|2021-03-18 17:10:00|204771.9|204621.9|204564.8|204414.8|204801.5|204693.9|204530|204380|889
1616087700000|2021-03-18 17:15:00|204570.2|204420.2|204448.4|204298.4|204573|204423|204351.5|204242.9|838
1616088000000|2021-03-18 17:20:00|204450.2|204300.2|204295.9|204145.9|204490.7|204376.1|204272|204141.5|842
1616088300000|2021-03-18 17:25:00|204294.1|204144.1|204217.5|204067.5|204294.9|204144.9|204022.6|203872.6|826
1616088600000|2021-03-18 17:30:00|204226.2|204076.2|204000|203850|204296.1|204192.2|203972.8|203822.8|768
1616088900000|2021-03-18 17:35:00|204000.4|203850.4|204046.6|203896.6|204111.2|203963.4|203873.5|203751.6|705
1616089200000|2021-03-18 17:40:00|204046.5|203896.5|203902|203752|204095.8|203982.2|203878.8|203751|738
1616089500000|2021-03-18 17:45:00|203903.4|203753.4|203785.9|203635.9|203983.8|203873.1|203706.9|203578.1|847
1616089800000|2021-03-18 17:50:00|203787.8|203637.8|203627.8|203477.8|203808.6|203667.8|203613.1|203467.7|798
1616090100000|2021-03-18 17:55:00|203625.8|203475.8|203574.4|203524.4|203700.2|203554.6|203538.6|203400.2|772
1616090400000|2021-03-18 18:00:00|203577.3|203527.3|203849|203699|203855.4|203716.5|203577.3|203494.3|869
1616090700000|2021-03-18 18:05:00|203850.3|203700.3|203756.6|203606.6|203916.4|203804.7|203739|203589|795
1616091000000|2021-03-18 18:10:00|203757.9|203607.9|203828.3|203678.3|203834|203719|203678.8|203528.8|871
1616091300000|2021-03-18 18:15:00|203830.5|203680.5|204026|203876|204033.8|203938.6|203822.7|203672.7|774
1616091600000|2021-03-18 18:20:00|204027.1|203877.1|203794.2|203644.2|204031|203911.9|203687.9|203572.1|859
1616091900000|2021-03-18 18:25:00|203790.4|203640.4|203871|203721|203893.3|203807.7|203747|203635|888
1616092200000|2021-03-18 18:30:00|203885.2|203735.2|204174.2|204024.2|204181.7|204031.7|203799.1|203649.1|924
1616092500000|2021-03-18 18:35:00|204168.1|204018.1|204289.3|204139.3|204348.2|204237.7|204122|203972|924
1616092800000|2021-03-18 18:40:00|204289.5|204139.5|204504|204354|204555.5|204405.5|204287.7|204137.7|929
1616093100000|2021-03-18 18:45:00|204502.2|204352.2|204353.3|204203.3|204587.8|204461.5|204348|204198|973
1616093400000|2021-03-18 18:50:00|204351.8|204201.8|204545.5|204395.5|204546.4|204396.4|204317.5|204167.5|891
1616093700000|2021-03-18 18:55:00|204545.7|204395.7|204705.6|204555.6|204763.8|204622.6|204449.1|204328.9|980
1616094000000|2021-03-18 19:00:00|204707.9|204557.9|204614.4|204464.4|204719.5|204569.5|204442.1|204292.1|990
1616094300000|2021-03-18 19:05:00|204614.3|204464.3|204591.8|204441.8|204723.6|204573.6|204525.7|204375.7|965
1616094600000|2021-03-18 19:10:00|204592.3|204442.3|204649.6|204499.6|204663|204513|204427.6|204306.6|1019
1616094900000|2021-03-18 19:15:00|204654|204504|204693.2|204543.2|204765.9|204645.9|204643|204496.8|1008
1616095200000|2021-03-18 19:20:00|204697.6|204547.6|204835.7|204685.7|204896.7|204746.7|204617.4|204467.4|955
1616095500000|2021-03-18 19:25:00|204835.4|204685.4|204507.3|204357.3|204849|204703.3|204507.3|204357.3|927
1616095800000|2021-03-18 19:30:00|204508.4|204358.4|204743.7|204593.7|204799.2|204649.2|204507.3|204357.3|944
1616096100000|2021-03-18 19:35:00|204743.4|204593.4|204716|204566|204752.9|204621.3|204622.3|204472.3|853
1616096400000|2021-03-18 19:40:00|204710.8|204560.8|204659.9|204509.9|204761.4|204611.4|204493.9|204377.8|800
1616096700000|2021-03-18 19:45:00|204651.5|204501.5|204922.4|204772.4|204958.1|204808.1|204637.1|204487.1|945
1616097000000|2021-03-18 19:50:00|204926|204776|204872.2|204722.2|204962.2|204812.2|204807.6|204657.6|892
1616097300000|2021-03-18 19:55:00|204869|204719|204832.4|204682.4|204872.5|204722.5|204700.8|204550.8|949
1616097600000|2021-03-18 20:00:00|204837.9|204687.9|204604.5|204454.5|204866.5|204716.5|204597.4|204447.4|779
1616097900000|2021-03-18 20:05:00|204605.8|204455.8|204663.9|204513.9|204714.8|204564.8|204584.3|204434.3|711
1616098200000|2021-03-18 20:10:00|204668.8|204518.8|204771.1|204621.1|204777|204627|204595.4|204445.4|701
1616098500000|2021-03-18 20:15:00|204769.2|204619.2|204771.2|204621.2|204855.2|204705.2|204759.9|204609.9|482
1616098800000|2021-03-18 20:20:00|204767.2|204617.2|204811.7|204661.7|204916.1|204766.1|204750.7|204600.7|549
1616099100000|2021-03-18 20:25:00|204813.7|204663.7|204873.9|204723.9|204915.2|204765.2|204812.9|204662.9|570
1616099400000|2021-03-18 20:30:00|204874.3|204724.3|204915.3|204765.3|204916.8|204766.8|204806.1|204691.3|673
1616099700000|2021-03-18 20:35:00|204913.5|204763.5|204894|204744|204918|204768|204868|204718|501
1616100000000|2021-03-18 20:40:00|204892.9|204742.9|204929.7|204779.7|204963.9|204813.9|204887.2|204737.2|599
1616100300000|2021-03-18 20:45:00|204930.9|204780.9|204928|204778|204948.3|204798.3|204911.7|204761.7|457
1616100600000|2021-03-18 20:50:00|204930|204780|204964.7|204814.7|204986.1|204836.1|204923.5|204773.5|400
1616100900000|2021-03-18 20:55:00|204958.1|204808.1|204959.1|204809.1|205072.1|204854.2|204929.2|204725.9|509
1616101200000|2021-03-18 21:00:00|204959.7|204809.7|205212.3|204893.3|205212.3|204893.3|204726.5|204407.5|81
1616101500000|2021-03-18 21:05:00|205236.9|204917.9|205128.5|204809.5|205277.6|204958.6|205074.6|204755.6|288
1616101800000|2021-03-18 21:10:00|205156.1|204837.1|205188.9|204869.9|205303.1|205071.7|205119.3|204800.3|307
1616102100000|2021-03-18 21:15:00|205188.8|204869.8|205113.3|204794.3|205231.6|204985.1|205078.5|204759.5|162
1616102400000|2021-03-18 21:20:00|205114.1|204795.1|204899.4|204580.4|205193.7|204987.3|204634|204315|277
1616102700000|2021-03-18 21:25:00|204927.2|204608.2|204959.9|204640.9|205045.8|204726.8|204825.3|204506.3|173
1616103000000|2021-03-18 21:30:00|205013.7|204694.7|204999|204680|205064.1|204745.1|204830|204511|190
1616103300000|2021-03-18 21:35:00|204989.4|204670.4|204879.1|204560.1|205037.9|204718.9|204817.7|204498.7|171
1616103600000|2021-03-18 21:40:00|204897.7|204578.7|204900.6|204581.6|205062|204749.6|204844.9|204525.9|157
1616103900000|2021-03-18 21:45:00|204898.3|204579.3|204990.6|204671.6|205041.5|204722.5|204898.3|204579.3|223
1616104200000|2021-03-18 21:50:00|204985.3|204666.3|205010.3|204691.3|205058.2|204739.2|204822.8|204503.8|232
1616104500000|2021-03-18 21:55:00|204998.2|204679.2|205179|204860|205296.5|204977.5|204935.6|204616.6|374
1616104800000|2021-03-18 22:00:00|205178.3|204885.5|205153.9|204863.6|205297|204978|205000.3|204796.3|472
1616105100000|2021-03-18 22:05:00|205174.9|204859.9|204989.1|204839.1|205174.9|204904.9|204947.1|204797.1|394
1616105400000|2021-03-18 22:10:00|204988.2|204838.2|204945.8|204795.8|204990.9|204840.9|204942.8|204792.8|423
1616105700000|2021-03-18 22:15:00|204945.5|204795.5|204967.4|204817.4|204976.2|204826.2|204945.5|204795.5|415
1616106000000|2021-03-18 22:20:00|204972.6|204822.6|205032.2|204882.2|205039.3|204889.3|204957.7|204807.7|727
1616106300000|2021-03-18 22:25:00|205031.6|204881.6|204995.3|204845.3|205072.7|204922.7|204993.1|204843.1|554
1616106600000|2021-03-18 22:30:00|204994.8|204844.8|204954.4|204804.4|204994.8|204844.8|204937.4|204787.4|497
1616106900000|2021-03-18 22:35:00|204953.7|204803.7|204953.6|204803.6|204960.7|204810.7|204913.9|204763.9|502
1616107200000|2021-03-18 22:40:00|204943.6|204793.6|205003.4|204853.4|205032.4|204882.4|204933.4|204783.4|509
1616107500000|2021-03-18 22:45:00|205003.6|204853.6|204986|204836|205003.6|204853.6|204924.5|204774.5|597
1616107800000|2021-03-18 22:50:00|204985.1|204835.1|204982|204832|204990.1|204840.1|204922.7|204772.7|594
1616108100000|2021-03-18 22:55:00|204981.4|204831.4|205027.7|204877.7|205043.1|204893.1|204972.2|204822.2|634
1616108400000|2021-03-18 23:00:00|205017.4|204867.4|204946.2|204796.2|205017.4|204867.4|204932|204782|625
1616108700000|2021-03-18 23:05:00|204946.6|204796.6|204961.5|204811.5|204995.6|204845.6|204931.3|204781.3|565
1616109000000|2021-03-18 23:10:00|204959.8|204809.8|204980.8|204830.8|204991.3|204841.3|204936.2|204786.2|523
1616109300000|2021-03-18 23:15:00|204979.2|204829.2|204977.9|204827.9|205003.2|204853.2|204968.9|204818.9|481
1616109600000|2021-03-18 23:20:00|204977.8|204827.8|204970.1|204820.1|205015.9|204865.9|204960.3|204810.3|526
1616109900000|2021-03-18 23:25:00|204969.2|204819.2|204912.5|204762.5|204983.9|204833.9|204891.2|204741.2|489
1616110200000|2021-03-18 23:30:00|204913.5|204763.5|204936.1|204786.1|204944.5|204794.5|204897.1|204747.1|398
1616110500000|2021-03-18 23:35:00|204935.5|204785.5|204929.5|204779.5|204942.5|204792.5|204905.2|204755.2|404
1616110800000|2021-03-18 23:40:00|204929.3|204779.3|204933.7|204783.7|204989.1|204839.1|204924.7|204774.7|499
1616111100000|2021-03-18 23:45:00|204933.4|204783.4|204962.8|204812.8|204976.2|204826.2|204930.5|204780.5|476
1616111400000|2021-03-18 23:50:00|204963.8|204813.8|204931.4|204781.4|205017.6|204867.6|204903.9|204753.9|523
1616111700000|2021-03-18 23:55:00|204930.7|204780.7|204934.5|204784.5|204941.5|204791.5|204908|204758|558
1616112000000|2021-03-19 00:00:00|204937.2|204787.2|204916.7|204766.7|204966.1|204816.1|204899.2|204749.2|653
1616112300000|2021-03-19 00:05:00|204916.3|204766.3|204896.6|204746.6|204949.9|204799.9|204868.3|204718.3|676
1616112600000|2021-03-19 00:10:00|204896.7|204746.7|204902.7|204752.7|204941|204791|204850.6|204700.6|602
1616112900000|2021-03-19 00:15:00|204903.7|204753.7|204993.7|204843.7|205059.2|204909.2|204903.7|204753.7|627
1616113200000|2021-03-19 00:20:00|204991.8|204841.8|205065.2|204915.2|205068.5|204918.5|204982|204832|535
1616113500000|2021-03-19 00:25:00|205064.4|204914.4|205055.5|204905.5|205088.6|204938.6|205039.3|204889.3|480
1616113800000|2021-03-19 00:30:00|205055.1|204905.1|205148.2|204998.2|205260.5|205110.5|205052.8|204902.8|678
1616114100000|2021-03-19 00:35:00|205145.1|204995.1|205246.8|205096.8|205252.2|205102.2|205134|204984|547
1616114400000|2021-03-19 00:40:00|205247.6|205097.6|205273.3|205123.3|205276.7|205126.7|205193.9|205043.9|570
1616114700000|2021-03-19 00:45:00|205268.4|205118.4|205174.9|205024.9|205281|205131|205174.9|205024.9|568
1616115000000|2021-03-19 00:50:00|205177.1|205027.1|205181.3|205031.3|205233.3|205083.3|205161|205011|597
1616115300000|2021-03-19 00:55:00|205177.8|205027.8|205181.9|205031.9|205241.2|205091.2|205165.4|205015.4|570
1616115600000|2021-03-19 01:00:00|205182.7|205032.7|205172.8|205022.8|205261.6|205111.6|205163.7|205013.7|639
1616115900000|2021-03-19 01:05:00|205174.1|205024.1|205229.8|205079.8|205241.9|205091.9|205169.6|205019.6|509
1616116200000|2021-03-19 01:10:00|205232.6|205082.6|205321.9|205171.9|205333.6|205183.6|205222.7|205072.7|566
1616116500000|2021-03-19 01:15:00|205322.3|205172.3|205393.3|205243.3|205428.4|205278.4|205306.2|205156.2|700
1616116800000|2021-03-19 01:20:00|205392.6|205242.6|205552.4|205402.4|205556|205406|205371|205221|567
1616117100000|2021-03-19 01:25:00|205551.7|205401.7|205480.5|205330.5|205582.8|205432.8|205473.8|205323.8|612
1616117400000|2021-03-19 01:30:00|205475|205325|205299.7|205149.7|205475|205325|205297.8|205147.8|673
1616117700000|2021-03-19 01:35:00|205300.2|205150.2|205214.6|205064.6|205348|205198|205187.6|205037.6|596
1616118000000|2021-03-19 01:40:00|205215.1|205065.1|205097.3|204947.3|205220.2|205070.2|205095.8|204945.8|635
1616118300000|2021-03-19 01:45:00|205098.3|204948.3|205135.5|204985.5|205163.2|205013.2|205081.2|204931.2|573
1616118600000|2021-03-19 01:50:00|205134.9|204984.9|205093.1|204943.1|205162.4|205012.4|205093|204943|643
1616118900000|2021-03-19 01:55:00|205093.7|204943.7|204989.8|204839.8|205117.4|204967.4|204947.8|204797.8|632
1616119200000|2021-03-19 02:00:00|204989.4|204839.4|205094.8|204944.8|205103|204953|204969.3|204819.3|637
1616119500000|2021-03-19 02:05:00|205093|204943|205235.8|205085.8|205236.5|205086.5|205087.6|204937.6|691
1616119800000|2021-03-19 02:10:00|205235.9|205085.9|205243.9|205093.9|205313.6|205163.6|205219.5|205069.5|696
1616120100000|2021-03-19 02:15:00|205241.7|205091.7|205429.7|205279.7|205432.9|205282.9|205224.6|205074.6|664
1616120400000|2021-03-19 02:20:00|205431.3|205281.3|205417.1|205267.1|205537.2|205387.2|205414.7|205264.7|731
1616120700000|2021-03-19 02:25:00|205418.9|205268.9|205342.1|205192.1|205432.8|205282.8|205299.8|205149.8|689
1616121000000|2021-03-19 02:30:00|205350.1|205200.1|205196.1|205046.1|205367.9|205217.9|205168.7|205018.7|623
1616121300000|2021-03-19 02:35:00|205190|205040|205178.4|205028.4|205228.5|205078.5|205170.9|205020.9|660
1616121600000|2021-03-19 02:40:00|205181.3|205031.3|205164.5|205014.5|205218.6|205068.6|205124.3|204974.3|544
1616121900000|2021-03-19 02:45:00|205166.3|205016.3|205074.1|204924.1|205192.9|205042.9|205065.3|204915.3|592
1616122200000|2021-03-19 02:50:00|205075|204925|205089.9|204939.9|205094.7|204944.7|205067.8|204917.8|414
1616122500000|2021-03-19 02:55:00|205089.7|204939.7|205117.2|204967.2|205170.3|205020.3|205075.2|204925.2|515
1616122800000|2021-03-19 03:00:00|205112.6|204962.6|205176.8|205026.8|205228.8|205078.8|205111.9|204961.9|756
1616123100000|2021-03-19 03:05:00|205169.5|205019.5|205198.7|205048.7|205218.5|205068.5|205138.1|204988.1|727
1616123400000|2021-03-19 03:10:00|205198.9|205048.9|205200.7|205050.7|205216.4|205066.4|205132|204982|619
1616123700000|2021-03-19 03:15:00|205193.2|205043.2|205142.4|204992.4|205212.8|205062.8|205109.8|204959.8|668
1616124000000|2021-03-19 03:20:00|205143.8|204993.8|205028.1|204878.1|205153.7|205003.7|205026.8|204876.8|621
1616124300000|2021-03-19 03:25:00|205028.4|204878.4|205030.4|204880.4|205037.5|204887.5|204948.1|204798.1|659
1616124600000|2021-03-19 03:30:00|205030|204880|204925.8|204775.8|205030.4|204880.4|204906.2|204756.2|636
1616124900000|2021-03-19 03:35:00|204924.6|204774.6|204895.7|204745.7|204928.6|204778.6|204830.5|204680.5|630
1616125200000|2021-03-19 03:40:00|204896.3|204746.3|204728.4|204578.4|204916.7|204766.7|204727.4|204577.4|907
1616125500000|2021-03-19 03:45:00|204726.8|204576.8|204866.2|204716.2|204900.5|204750.5|204726.8|204576.8|637
1616125800000|2021-03-19 03:50:00|204866.5|204716.5|204928|204778|205037.2|204887.2|204840.3|204690.3|729
1616126100000|2021-03-19 03:55:00|204928.8|204778.8|204880.7|204730.7|204959.6|204809.6|204875.8|204725.8|703
1616126400000|2021-03-19 04:00:00|204886.7|204736.7|204917.4|204767.4|204940.2|204790.2|204874.3|204724.3|590
1616126700000|2021-03-19 04:05:00|204922.4|204772.4|204906.8|204756.8|204966.9|204816.9|204896.8|204746.8|549
1616127000000|2021-03-19 04:10:00|204907|204757|204890|204740|204915.9|204765.9|204869.1|204719.1|552
1616127300000|2021-03-19 04:15:00|204889.5|204739.5|204920.6|204770.6|204931.2|204781.2|204872.4|204722.4|522
1616127600000|2021-03-19 04:20:00|204919.6|204769.6|204837.7|204687.7|204919.6|204769.6|204827.9|204677.9|453
1616127900000|2021-03-19 04:25:00|204837.5|204687.5|204739.2|204589.2|204839.2|204689.2|204730.1|204580.1|592
1616128200000|2021-03-19 04:30:00|204729|204579|204693.6|204543.6|204729|204579|204669.4|204519.4|534
1616128500000|2021-03-19 04:35:00|204697.6|204547.6|204665.4|204515.4|204697.6|204547.6|204639.5|204489.5|496
1616128800000|2021-03-19 04:40:00|204665.3|204515.3|204648.9|204498.9|204674.6|204524.6|204624.1|204474.1|438
1616129100000|2021-03-19 04:45:00|204648.2|204498.2|204658.7|204508.7|204664.5|204514.5|204605.8|204455.8|445
1616129400000|2021-03-19 04:50:00|204658.9|204508.9|204644.5|204494.5|204666.8|204516.8|204620.4|204470.4|417
1616129700000|2021-03-19 04:55:00|204643.9|204493.9|204656.2|204506.2|204663.4|204513.4|204630.8|204480.8|525
1616130000000|2021-03-19 05:00:00|204655.2|204505.2|204678.8|204528.8|204685|204535|204604.5|204454.5|692
1616130300000|2021-03-19 05:05:00|204678.6|204528.6|204723|204573|204734.2|204586.9|204628.5|204516.7|458
1616130600000|2021-03-19 05:10:00|204722.7|204572.7|204758.4|204608.4|204785.3|204673.4|204702.4|204552.4|508
1616130900000|2021-03-19 05:15:00|204758.9|204608.9|204869.8|204719.8|204874.1|204724.1|204758|204608|502
1616131200000|2021-03-19 05:20:00|204870.7|204720.7|204920.3|204770.3|204954.9|204804.9|204825.9|204713.5|518
1616131500000|2021-03-19 05:25:00|204923.9|204773.9|204896.6|204746.6|204928.3|204778.3|204864.2|204714.2|602
1616131800000|2021-03-19 05:30:00|204888.4|204738.4|204859.2|204709.2|204981.3|204831.3|204857.5|204707.5|690
1616132100000|2021-03-19 05:35:00|204859.7|204709.7|204868.2|204718.2|204896.9|204746.9|204814.3|204664.3|686
1616132400000|2021-03-19 05:40:00|204868.6|204718.6|204845.6|204695.6|204897.6|204747.6|204839.4|204689.4|590
1616132700000|2021-03-19 05:45:00|204845.4|204695.4|204796.4|204646.4|204848.7|204698.7|204780|204630|531
1616133000000|2021-03-19 05:50:00|204795.9|204645.9|204751|204601|204804.7|204654.7|204740.7|204590.7|570
1616133300000|2021-03-19 05:55:00|204750.9|204600.9|204736|204586|204821.3|204671.3|204707.8|204557.8|697
1616133600000|2021-03-19 06:00:00|204736.7|204586.7|204840.3|204690.3|204886.6|204736.6|204736.7|204586.7|672
1616133900000|2021-03-19 06:05:00|204841|204691|204920.4|204770.4|204924.7|204774.7|204841|204691|592
1616134200000|2021-03-19 06:10:00|204920.5|204770.5|204974.5|204824.5|205049.8|204899.8|204916.5|204766.5|736
1616134500000|2021-03-19 06:15:00|204975.2|204825.2|204853.7|204703.7|205000.7|204850.7|204849.4|204699.4|736
1616134800000|2021-03-19 06:20:00|204853.9|204703.9|204789.5|204639.5|204855.7|204705.7|204787.5|204637.5|673
1616135100000|2021-03-19 06:25:00|204788.4|204638.4|204623.3|204473.3|204788.4|204638.4|204622.5|204472.5|653
1616135400000|2021-03-19 06:30:00|204625.1|204475.1|204615.7|204465.7|204672.5|204522.5|204573.5|204423.5|665
1616135700000|2021-03-19 06:35:00|204617.4|204467.4|204521.1|204371.1|204622.1|204472.1|204469.5|204319.5|616
1616136000000|2021-03-19 06:40:00|204520.3|204370.3|204456.1|204306.1|204603.1|204453.1|204453.6|204303.6|697
1616136300000|2021-03-19 06:45:00|204454.5|204304.5|204395.3|204245.3|204504.6|204354.6|204371.1|204221.1|663
1616136600000|2021-03-19 06:50:00|204396.5|204246.5|204231.9|204081.9|204396.5|204246.5|204167.6|204017.6|751
1616136900000|2021-03-19 06:55:00|204234.7|204084.7|204301|204151|204316.6|204166.6|204183.6|204033.6|587
1616137200000|2021-03-19 07:00:00|204303|204153|204335.3|204185.3|204422.4|204272.4|204253.5|204103.5|873
1616137500000|2021-03-19 07:05:00|204336.6|204186.6|204240.4|204090.4|204339.2|204189.2|204172.5|204022.5|897
1616137800000|2021-03-19 07:10:00|204238.7|204088.7|204320.7|204170.7|204361.1|204211.1|204230.9|204080.9|813
1616138100000|2021-03-19 07:15:00|204323.4|204173.4|203854.7|203704.7|204323.8|204173.8|203826.9|203676.9|827
1616138400000|2021-03-19 07:20:00|203849.9|203699.9|203738.1|203588.1|203896.1|203746.1|203696.3|203546.3|785
1616138700000|2021-03-19 07:25:00|203738.6|203588.6|203791.5|203641.5|203817.7|203667.7|203687|203537|789
1616139000000|2021-03-19 07:30:00|203792.7|203642.7|203656.4|203506.4|203809.5|203659.5|203564.9|203414.9|810
1616139300000|2021-03-19 07:35:00|203657.8|203507.8|203580.9|203430.9|203703.6|203553.6|203529.1|203379.1|789
1616139600000|2021-03-19 07:40:00|203578.5|203428.5|203525.3|203375.3|203636.2|203486.2|203524.1|203374.1|722
1616139900000|2021-03-19 07:45:00|203521.9|203371.9|203625.6|203475.6|203642.1|203492.1|203493.5|203343.5|737
1616140200000|2021-03-19 07:50:00|203625.8|203475.8|203725.9|203575.9|203742.4|203592.4|203569.3|203419.3|811
1616140500000|2021-03-19 07:55:00|203726.3|203576.3|203684.7|203534.7|203741.8|203591.8|203536.6|203386.6|781
1616140800000|2021-03-19 08:00:00|203686.5|203536.5|203589.7|203439.7|203702|203552|203503.3|203353.3|1004
1616141100000|2021-03-19 08:05:00|203594.5|203444.5|203553.6|203403.6|203717.5|203567.5|203527.2|203377.2|1018
1616141400000|2021-03-19 08:10:00|203554.7|203404.7|203569.5|203419.5|203590.1|203440.1|203509|203359|941
1616141700000|2021-03-19 08:15:00|203564.7|203414.7|203325.2|203175.2|203581.9|203431.9|203323.5|203173.5|934
1616142000000|2021-03-19 08:20:00|203342.2|203192.2|203445.9|203295.9|203492.7|203342.7|203335.8|203185.8|958
1616142300000|2021-03-19 08:25:00|203449.4|203299.4|203517.7|203367.7|203543.2|203404|203284.5|203134.5|864
1616142600000|2021-03-19 08:30:00|203518|203368|203513.4|203363.4|203518.6|203368.6|203330.3|203180.3|908
1616142900000|2021-03-19 08:35:00|203513.3|203363.3|203498|203348|203531.4|203381.4|203384.2|203234.2|905
1616143200000|2021-03-19 08:40:00|203516|203366|203606.4|203456.4|203625.5|203475.5|203487.6|203337.6|901
1616143500000|2021-03-19 08:45:00|203608.1|203458.1|203664.2|203514.2|203770.9|203620.9|203607.6|203457.6|903
1616143800000|2021-03-19 08:50:00|203669.7|203519.7|203619.1|203469.1|203673.4|203523.4|203530.9|203380.9|815
1616144100000|2021-03-19 08:55:00|203621.4|203471.4|203624.7|203474.7|203752.4|203602.4|203610.7|203460.7|980
1616144400000|2021-03-19 09:00:00|203625.2|203475.2|203644.8|203494.8|203700.3|203550.3|203616.3|203466.3|806
1616144700000|2021-03-19 09:05:00|203638.7|203488.7|203640.3|203490.3|203688.9|203538.9|203589.9|203439.9|777
1616145000000|2021-03-19 09:10:00|203644.2|203494.2|203687.8|203537.8|203873.9|203723.9|203616.2|203466.2|808
1616145300000|2021-03-19 09:15:00|203690.2|203540.2|203756.3|203606.3|203758.8|203608.8|203619.3|203469.3|911
1616145600000|2021-03-19 09:20:00|203757.3|203607.3|203762.4|203612.4|203770|203620|203648.1|203498.1|877
1616145900000|2021-03-19 09:25:00|203762.5|203612.5|203935.6|203785.6|203938.4|203788.4|203730.6|203580.6|762
1616146200000|2021-03-19 09:30:00|203935.1|203785.1|203985.7|203835.7|204051.1|203901.1|203922.8|203772.8|839
1616146500000|2021-03-19 09:35:00|203967.2|203817.2|203930.1|203780.1|203967.2|203817.2|203788.5|203638.5|807
1616146800000|2021-03-19 09:40:00|203930|203780|203976.5|203826.5|204052.6|203902.6|203901|203751|869
1616147100000|2021-03-19 09:45:00|203978.7|203828.7|203841.9|203691.9|204052.4|203902.4|203823.8|203673.8|828
1616147400000|2021-03-19 09:50:00|203842.2|203692.2|203913.6|203763.6|203959.6|203809.6|203842.2|203692.2|799
1616147700000|2021-03-19 09:55:00|203914.4|203764.4|204023.6|203873.6|204060.9|203910.9|203866.1|203716.1|846
1616148000000|2021-03-19 10:00:00|204023.4|203873.4|203861|203711|204059.4|203909.4|203859.4|203709.4|879
1616148300000|2021-03-19 10:05:00|203861.9|203711.9|203821.9|203671.9|203862.3|203712.3|203801.4|203651.4|764
1616148600000|2021-03-19 10:10:00|203822.1|203672.1|203855.8|203705.8|203975.9|203825.9|203764.4|203614.4|887
1616148900000|2021-03-19 10:15:00|203855.5|203705.5|203845.6|203695.6|203925.4|203775.4|203748.8|203634.8|864
1616149200000|2021-03-19 10:20:00|203845.9|203695.9|203740.3|203590.3|203863.1|203713.1|203698.3|203548.3|789
1616149500000|2021-03-19 10:25:00|203741.9|203591.9|203595.6|203445.6|203755.1|203605.1|203592.5|203442.5|788
1616149800000|2021-03-19 10:30:00|203596.9|203446.9|203407.4|203257.4|203650.8|203500.8|203334.9|203184.9|833
1616150100000|2021-03-19 10:35:00|203406.7|203256.7|203437.1|203287.1|203477.8|203327.8|203384|203234|831
1616150400000|2021-03-19 10:40:00|203437|203287|203337.3|203187.3|203437.4|203287.4|203323.6|203173.6|781
1616150700000|2021-03-19 10:45:00|203340|203190|203285.5|203135.5|203347.5|203197.5|203259.3|203109.3|790
1616151000000|2021-03-19 10:50:00|203288.4|203138.4|203263.4|203113.4|203297.6|203147.6|203191.8|203041.8|892
1616151300000|2021-03-19 10:55:00|203262.8|203112.8|203311.5|203161.5|203411.9|203261.9|203257.3|203107.3|813
1616151600000|2021-03-19 11:00:00|203310.7|203160.7|203448.1|203298.1|203494.6|203344.6|203303.4|203157.1|620
1616151900000|2021-03-19 11:05:00|203447.2|203297.2|203381.2|203231.2|203487.2|203337.2|203350.8|203200.8|720
1616152200000|2021-03-19 11:10:00|203382.2|203232.2|203414.9|203264.9|203477.3|203327.3|203369.2|203219.2|681
1616152500000|2021-03-19 11:15:00|203424.9|203274.9|203422.8|203272.8|203519.4|203369.4|203372.6|203222.6|778
1616152800000|2021-03-19 11:20:00|203420.8|203270.8|203661.4|203511.4|203685.2|203535.2|203420.6|203270.6|857
1616153100000|2021-03-19 11:25:00|203664|203514|203566.8|203416.8|203788.6|203638.6|203563.8|203413.8|896
1616153400000|2021-03-19 11:30:00|203567.8|203417.8|203437.5|203287.5|203573.5|203423.5|203426.8|203276.8|862
1616153700000|2021-03-19 11:35:00|203433.8|203283.8|203339.7|203189.7|203517.1|203367.1|203336|203186|832
1616154000000|2021-03-19 11:40:00|203339.6|203189.6|203154.3|203004.3|203365.5|203215.5|203122.5|202972.5|874
1616154300000|2021-03-19 11:45:00|203154|203004|203309.4|203159.4|203318.9|203168.9|203075|202968.1|846
1616154600000|2021-03-19 11:50:00|203309.2|203159.2|203406.3|203256.3|203422.7|203272.7|203264.5|203114.5|764
1616154900000|2021-03-19 11:55:00|203406.2|203256.2|203437.2|203287.2|203466.1|203317.3|203349.4|203238.2|822
1616155200000|2021-03-19 12:00:00|203440.9|203290.9|203222.3|203072.3|203456.8|203346.6|203150.2|203011.3|982
1616155500000|2021-03-19 12:05:00|203221.1|203071.1|203072.6|202922.6|203309|203159|203034.9|202916.3|812
1616155800000|2021-03-19 12:10:00|203071.5|202921.5|203131.4|202981.4|203215.3|203074.7|203018.1|202885.5|872
1616156100000|2021-03-19 12:15:00|203131.9|202981.9|203082.8|202932.8|203242.1|203092.1|203047|202897|946
1616156400000|2021-03-19 12:20:00|203086.7|202936.7|203291.8|203141.8|203385|203235|203053.7|202936.7|984
1616156700000|2021-03-19 12:25:00|203291|203141|203296|203146|203383.3|203237.2|203207.6|203057.6|940
1616157000000|2021-03-19 12:30:00|203301.5|203151.5|203213.1|203063.1|203338.8|203200.1|203044.7|202894.7|975
1616157300000|2021-03-19 12:35:00|203211.8|203061.8|203187|203037|203315.1|203165.1|203144|203020.5|1039
1616157600000|2021-03-19 12:40:00|203183.3|203033.3|203380.3|203230.3|203380.4|203230.4|203146|203030|962
1616157900000|2021-03-19 12:45:00|203380.2|203230.2|203552.7|203402.7|203656.8|203547.5|203373.9|203223.9|945
1616158200000|2021-03-19 12:50:00|203541.1|203391.1|203308.8|203158.8|203559.3|203415.8|203291.3|203141.3|983
1616158500000|2021-03-19 12:55:00|203306.9|203156.9|203027.9|202877.9|203403|203253|202961.2|202811.2|992
1616158800000|2021-03-19 13:00:00|203032|202882|203500.2|203350.2|203916.9|203766.9|203032|202882|1176
1616159100000|2021-03-19 13:05:00|203494.8|203344.8|203301|203151|203548.2|203398.2|202951.1|202801.1|1146
1616159400000|2021-03-19 13:10:00|203300.2|203150.2|203250.5|203100.5|203412.9|203262.9|202980.6|202830.6|1112
1616159700000|2021-03-19 13:15:00|203247.9|203097.9|203160.8|203010.8|203261.6|203116.9|203064.1|202914.1|1088
1616160000000|2021-03-19 13:20:00|203161.7|203011.7|203240.6|203090.6|203280.2|203141.3|203121.5|202971.5|818
1616160300000|2021-03-19 13:25:00|203241.2|203091.2|203652.6|203502.6|203652.6|203502.6|203239.7|203089.7|799
1616160600000|2021-03-19 13:30:00|203644.3|203494.3|203613.4|203463.4|203703.2|203553.2|203503.3|203353.3|847
1616160900000|2021-03-19 13:35:00|203615|203465|203484.5|203334.5|203664|203514|203308.1|203158.1|837
1616161200000|2021-03-19 13:40:00|203496.4|203346.4|203610.2|203460.2|203868.4|203718.4|203491.5|203341.5|840
1616161500000|2021-03-19 13:45:00|203613.5|203463.5|204099.8|203949.8|204210.8|204060.8|203613.5|203463.5|1122
1616161800000|2021-03-19 13:50:00|204100.6|203950.6|204083.8|203933.8|204122.5|203972.5|203859.7|203709.7|1115
1616162100000|2021-03-19 13:55:00|204063.5|203913.5|204234.8|204084.8|204248.6|204104|203911.1|203761.6|1131
1616162400000|2021-03-19 14:00:00|204242.3|204092.3|204527|204377|204719.9|204569.9|204143.1|204007|1148
1616162700000|2021-03-19 14:05:00|204539.3|204389.3|204670.7|204520.7|204914.9|204764.9|204457.8|204307.8|1098
1616163000000|2021-03-19 14:10:00|204669.3|204519.3|204288.8|204138.8|204715.5|204578.8|204266.2|204116.2|1090
1616163300000|2021-03-19 14:15:00|204280.1|204130.1|204225.1|204075.1|204447.5|204309.9|204225.1|204075.1|1047
1616163600000|2021-03-19 14:20:00|204171.2|204121.2|204149.3|203999.3|204270.6|204171.1|204043.9|203940.2|1049
1616163900000|2021-03-19 14:25:00|204136.2|203986.2|204184.4|204034.4|204190.3|204040.3|204015.4|203882.9|1094
1616164200000|2021-03-19 14:30:00|204184.9|204034.9|204405|204255|204522.9|204372.9|204072.8|203958.5|1068
1616164500000|2021-03-19 14:35:00|204396.9|204246.9|204256.1|204106.1|204491.4|204341.4|204234|204084|1051
1616164800000|2021-03-19 14:40:00|204257.2|204107.2|204187.3|204037.3|204373.2|204223.2|204172.8|204022.8|1032
1616165100000|2021-03-19 14:45:00|204196|204046|204355.5|204205.5|204356.2|204206.2|204048.9|203909.9|1050
1616165400000|2021-03-19 14:50:00|204353.8|204203.8|204409.2|204259.2|204420.9|204270.9|204234.4|204084.4|983
1616165700000|2021-03-19 14:55:00|204409.5|204259.5|204262.1|204112.1|204491.7|204353.3|204233.4|204083.7|968
1616166000000|2021-03-19 15:00:00|204262.6|204112.6|204457.4|204307.4|204460.9|204310.9|204225.1|204075.1|998
1616166300000|2021-03-19 15:05:00|204461.2|204311.2|204346.8|204196.8|204535.2|204422.5|204271.9|204136.6|999
1616166600000|2021-03-19 15:10:00|204340.1|204190.1|204457.4|204307.4|204526|204376|204276.5|204166.9|952
1616166900000|2021-03-19 15:15:00|204452.6|204302.6|204544|204394|204555.6|204454.7|204361.2|204252.5|933
1616167200000|2021-03-19 15:20:00|204547.7|204397.7|204560.4|204410.4|204560.4|204458.8|204404.7|204300.8|914
1616167500000|2021-03-19 15:25:00|204559.4|204409.4|204594.7|204544.7|204728.1|204620|204525.6|204406.7|977
1616167800000|2021-03-19 15:30:00|204596.3|204546.3|204683.9|204533.9|204741.4|204610.8|204572.8|204479.4|987
1616168100000|2021-03-19 15:35:00|204682.1|204532.1|204602|204452|204732.7|204619.2|204535.3|204430.9|969
1616168400000|2021-03-19 15:40:00|204597.6|204447.6|204538.6|204388.6|204622.9|204525.2|204483.4|204355.2|996
1616168700000|2021-03-19 15:45:00|204539.7|204389.7|204483|204333|204541.2|204423.3|204338.9|204188.9|1050
1616169000000|2021-03-19 15:50:00|204484.7|204334.7|204693|204543|204701.7|204595.7|204429|204315.4|1002
1616169300000|2021-03-19 15:55:00|204691.3|204541.3|205068.6|204918.6|205233.3|205128.1|204677.7|204540.2|1127
1616169600000|2021-03-19 16:00:00|205061.2|204911.2|204942.3|204792.3|205180|205078|204868|204718|1058
1616169900000|2021-03-19 16:05:00|204941.4|204791.4|205097.8|204947.8|205143.4|204993.4|204912.8|204783.8|988
1616170200000|2021-03-19 16:10:00|205098.7|204948.7|205088.1|204938.1|205210.9|205060.9|205010.5|204907.1|1014
1616170500000|2021-03-19 16:15:00|205089.8|204939.8|205195.1|205145.1|205248.2|205146.3|204982.8|204832.8|984
1616170800000|2021-03-19 16:20:00|205247|205097|205324.2|205174.2|205324.2|205182.9|205078.8|204954.6|942
1616171100000|2021-03-19 16:25:00|205324.8|205174.8|205414.3|205264.3|205544|205402.7|205243.1|205148.6|937
1616171400000|2021-03-19 16:30:00|205426|205276|205088.1|204938.1|205426|205294.3|205085.8|204935.8|926
1616171700000|2021-03-19 16:35:00|205088.2|204938.2|205229.9|205079.9|205257.8|205136.1|205085.4|204935.4|857
1616172000000|2021-03-19 16:40:00|205224.2|205074.2|205020.3|204870.3|205238.1|205121.1|204947.9|204838.7|824
1616172300000|2021-03-19 16:45:00|205020.9|204870.9|204900.4|204750.4|205025.6|204875.6|204842.8|204719.5|858
1616172600000|2021-03-19 16:50:00|204893.8|204743.8|205162.1|205012.1|205177.3|205060.3|204878.3|204732|808
1616172900000|2021-03-19 16:55:00|205167.6|205017.6|205055.2|204905.2|205177.7|205077.3|205010.4|204874.7|778
1616173200000|2021-03-19 17:00:00|205053.1|204903.1|205082.7|204932.7|205129.1|205028|204987|204883.1|717
1616173500000|2021-03-19 17:05:00|205083.2|204933.2|205022.6|204872.6|205084.5|204973.1|204932.7|204826.9|796
1616173800000|2021-03-19 17:10:00|205025.3|204875.3|205030|204880|205113.1|205007|204966.4|204847|636
1616174100000|2021-03-19 17:15:00|205029.6|204879.6|205146.2|204996.2|205158.4|205050.6|204972.4|204875.6|708
1616174400000|2021-03-19 17:20:00|205144|204994|205151.8|205001.8|205202.7|205088.6|205128.8|204978.8|751
1616174700000|2021-03-19 17:25:00|205152.4|205002.4|205175.4|205025.4|205228.7|205094.8|205099.1|204995.3|759
1616175000000|2021-03-19 17:30:00|205171|205021|205283|205133|205288.4|205152.3|205098|205001.6|823
1616175300000|2021-03-19 17:35:00|205282.6|205132.6|205265.6|205115.6|205411.2|205266.8|205219.2|205072.6|783
1616175600000|2021-03-19 17:40:00|205265.9|205115.9|205144.2|205094.2|205267|205155.5|205138.9|205036.3|758
1616175900000|2021-03-19 17:45:00|205145.3|205095.3|205086.6|204936.6|205205.5|205095.3|205086.2|204936.2|689
1616176200000|2021-03-19 17:50:00|205086.8|204936.8|205053.7|204903.7|205098.9|204976.8|204997|204873.8|695
1616176500000|2021-03-19 17:55:00|205054.1|204904.1|205019|204869|205187.6|205049.1|204962.9|204863.1|763
1616176800000|2021-03-19 18:00:00|205017.4|204867.4|204892.7|204742.7|205028.5|204878.5|204849.9|204730.4|826
1616177100000|2021-03-19 18:05:00|204895.9|204745.9|204971.3|204821.3|204977.2|204827.2|204878.6|204728.6|741
1616177400000|2021-03-19 18:10:00|204971|204821|204921.1|204771.1|204976.5|204829.4|204816.4|204709.4|708
1616177700000|2021-03-19 18:15:00|204863.8|204813.8|204998.1|204848.1|205025.8|204900.3|204861|204746.6|694
1616178000000|2021-03-19 18:20:00|204998.3|204848.3|205072.1|204922.1|205130.7|204980.7|204986.9|204841.4|696
1616178300000|2021-03-19 18:25:00|205071.6|204921.6|205012.6|204862.6|205088.4|204985.5|204927.3|204801.8|722
1616178600000|2021-03-19 18:30:00|205005.8|204855.8|205149.6|204999.6|205149.7|204999.7|204953.6|204836.5|704
1616178900000|2021-03-19 18:35:00|205150.1|205000.1|205034.4|204884.4|205151|205001|204969.8|204819.8|685
1616179200000|2021-03-19 18:40:00|205035.1|204885.1|205023.3|204873.3|205048.8|204934.5|204966.7|204818.6|767
1616179500000|2021-03-19 18:45:00|205022.4|204872.4|205023.3|204873.3|205044.2|204904.5|204954.5|204818.2|760
1616179800000|2021-03-19 18:50:00|205020.4|204870.4|205107.8|204957.8|205144.5|205001.7|205018.9|204868.9|700
1616180100000|2021-03-19 18:55:00|205106.6|204956.6|205147.8|204997.8|205158.8|205038.8|205015.9|204917.9|767
1616180400000|2021-03-19 19:00:00|205148.4|204998.4|205183.9|205033.9|205186.5|205088.6|205069.2|204919.2|769
1616180700000|2021-03-19 19:05:00|205173.8|205023.8|205284|205134|205285.5|205135.5|205127.8|205014|554
1616181000000|2021-03-19 19:10:00|205284.6|205134.6|205286.2|205136.2|205292.5|205178.8|205228.8|205101.1|668
1616181300000|2021-03-19 19:15:00|205286.9|205136.9|205505.9|205355.9|205540.2|205390.2|205232|205124|720
1616181600000|2021-03-19 19:20:00|205505.7|205355.7|205401.7|205251.7|205537.1|205387.1|205310.2|205160.2|806
1616181900000|2021-03-19 19:25:00|205405.8|205255.8|205432.6|205282.6|205453|205315|205349.4|205218.1|673
1616182200000|2021-03-19 19:30:00|205432.7|205282.7|205275.4|205125.4|205432.7|205282.7|205268.1|205118.1|864
1616182500000|2021-03-19 19:35:00|205275.5|205125.5|205274.6|205124.6|205285|205159.3|205209.3|205090.9|716
1616182800000|2021-03-19 19:40:00|205271.9|205121.9|205278.6|205128.6|205287.4|205174.3|205218.3|205098.6|628
1616183100000|2021-03-19 19:45:00|205280.2|205130.2|205318.2|205168.2|205368.8|205218.8|205221.5|205104.9|707
1616183400000|2021-03-19 19:50:00|205325.8|205175.8|205309.8|205159.8|205327.1|205177.1|205196.3|205091.6|909
1616183700000|2021-03-19 19:55:00|205312.3|205162.3|205269|205119|205330|205180|205203.4|205086.6|964
1616184000000|2021-03-19 20:00:00|205270.2|205120.2|205234.5|205084.5|205326.3|205176.3|205204.2|205054.2|778
1616184300000|2021-03-19 20:05:00|205229.4|205079.4|205189|205039|205243.2|205111.5|205161.5|205036|477
1616184600000|2021-03-19 20:10:00|205188.3|205038.3|205228.9|205078.9|205240.1|205090.1|205186.3|205036.3|646
1616184900000|2021-03-19 20:15:00|205230|205080|205215.5|205065.5|205250.1|205100.1|205201.8|205051.8|555
1616185200000|2021-03-19 20:20:00|205217.7|205067.7|205231.4|205081.4|205278.3|205128.3|205212.8|205062.8|528
1616185500000|2021-03-19 20:25:00|205231.1|205081.1|205139.7|204989.7|205240.1|205090.1|205118.6|204968.6|540
1616185800000|2021-03-19 20:30:00|205131|204981|205113.7|204963.7|205148.3|204998.3|205067.7|204917.7|582
1616186100000|2021-03-19 20:35:00|205110.7|204960.7|205040.7|204890.7|205110.7|204960.7|205015.8|204865.8|559
1616186400000|2021-03-19 20:40:00|205034.1|204884.1|204974.4|204824.4|205034.1|204884.1|204916|204766|490
1616186700000|2021-03-19 20:45:00|204970|204820|204982.8|204832.8|205013.7|204863.7|204937.9|204787.9|542
1616187000000|2021-03-19 20:50:00|204981.9|204831.9|205098.8|204948.8|205318.4|205047.9|204941.2|204734.4|660
1616187300000|2021-03-19 20:55:00|205099.7|204949.7|205134.9|204984.9|205229.5|204994.8|205047.7|204806.7|492
1616360400000|2021-03-21 21:00:00|208557.1|208193.1|208332.7|207968.7|208557.1|208312.9|208323|207959|35
1616360700000|2021-03-21 21:05:00|208326.1|207962.1|208342.9|207980.1|208387.5|208023.5|208156.5|207870.5|142
1616361000000|2021-03-21 21:10:00|208345.3|207981.3|208331.3|207967.3|208345.3|207981.3|208321.2|207958.8|81
1616361300000|2021-03-21 21:15:00|208331.1|207967.1|208322.3|207961.6|208364.3|208039.8|208226.2|207955.4|116
1616361600000|2021-03-21 21:20:00|208319.2|207965.2|208316.2|207975.9|208333.5|207978.8|208313.6|207958.4|88
1616361900000|2021-03-21 21:25:00|208314.8|207975.3|208331.4|207989.3|208354.9|208062.2|208232|207959.4|120
1616362200000|2021-03-21 21:30:00|208333.2|207990.2|208337.8|207982.2|208442.5|208100|208236|207975.8|135
1616362500000|2021-03-21 21:35:00|208329.6|207978.7|208180.8|207990.8|208446.1|208082.1|208154.1|207959.3|314
1616362800000|2021-03-21 21:40:00|208182.6|207992.6|208176.9|207986.9|208187.5|207997.5|208167.3|207977.3|129
1616363100000|2021-03-21 21:45:00|208180.2|207990.2|208308.8|207974|208439|208075|208164.4|207974|164
1616363400000|2021-03-21 21:50:00|208312.9|207976.5|208229.7|208039.7|208426.5|208066.7|208143.1|207906.6|137
1616363700000|2021-03-21 21:55:00|208268.3|207904.3|208305.8|207985.2|208338.3|208039.7|208226.3|207904.3|119
1616364000000|2021-03-21 22:00:00|208308.8|207984.8|208144.2|207994.2|208478.3|208189.3|208060.6|207873.3|398
1616364300000|2021-03-21 22:05:00|208144.7|207994.7|208049.9|207899.9|208268|208094.7|208049.9|207844.5|482
1616364600000|2021-03-21 22:10:00|208050.5|207900.5|207787.6|207523.2|208164.5|207943.9|207590|207352|675
1616364900000|2021-03-21 22:15:00|207789.3|207522.1|208034.4|207884.4|208132.9|207982.9|207723|207522.1|528
1616365200000|2021-03-21 22:20:00|208040.1|207890.1|208223.8|208073.8|208261.3|208074.2|207985|207835|494
1616365500000|2021-03-21 22:25:00|208226|208076|207884.1|207734.1|208276.5|208089.9|207875.5|207700|418
1616365800000|2021-03-21 22:30:00|207874.9|207724.9|207141.5|206991.5|207973.3|207823.3|207111.2|206961.2|606
1616366100000|2021-03-21 22:35:00|207159.2|207009.2|207431.7|207281.7|207517.3|207325|207147.6|206925.3|457
1616366400000|2021-03-21 22:40:00|207439.5|207289.5|207389.3|207239.3|207447.5|207297.5|207369.6|207219.6|522
1616366700000|2021-03-21 22:45:00|207393.2|207243.2|207385.9|207235.9|207434.9|207284.9|207378.7|207228.7|607
1616367000000|2021-03-21 22:50:00|207386|207236|207169.3|207019.3|207420.4|207270.4|207155.9|207005.9|461
1616367300000|2021-03-21 22:55:00|207170.3|207020.3|207285.8|207135.8|207299.3|207149.3|207165.2|207015.2|442
1616367600000|2021-03-21 23:00:00|207268.7|207118.7|206948.8|206798.8|207268.7|207118.7|206915.5|206765.5|561
1616367900000|2021-03-21 23:05:00|206952.8|206802.8|206868.8|206718.8|206958.1|206808.1|206846.1|206696.1|481
1616368200000|2021-03-21 23:10:00|206872.5|206722.5|206886.3|206736.3|206919.4|206769.4|206825.8|206675.8|515
1616368500000|2021-03-21 23:15:00|206888.2|206738.2|206757.7|206607.7|206888.2|206738.2|206733|206583|360
1616368800000|2021-03-21 23:20:00|206757.1|206607.1|206744.5|206594.5|206780.7|206630.7|206617.7|206450.7|433
1616369100000|2021-03-21 23:25:00|206743.9|206593.9|206677.8|206527.8|206756.9|206606.9|206662.5|206512.5|353
1616369400000|2021-03-21 23:30:00|206671.9|206521.9|206709.4|206559.4|206724.5|206574.5|206644|206494|353
1616369700000|2021-03-21 23:35:00|206702.5|206552.5|206675.5|206525.5|206742.7|206592.7|206669.3|206519.3|388
1616370000000|2021-03-21 23:40:00|206674.3|206524.3|206750.9|206600.9|206798.4|206648.4|206664.1|206514.1|371
1616370300000|2021-03-21 23:45:00|206751.2|206601.2|206761.9|206611.9|206789.1|206639.1|206721.3|206571.3|417
1616370600000|2021-03-21 23:50:00|206763.6|206613.6|206767.7|206617.7|206851.5|206701.5|206717.6|206567|446
1616370900000|2021-03-21 23:55:00|206767|206617|206662.1|206512.1|206784.5|206634.5|206640.9|206490.9|423
1616371200000|2021-03-22 00:00:00|206660.5|206510.5|206606.2|206456.2|206709.9|206559.9|206581.1|206431.1|601
1616371500000|2021-03-22 00:05:00|206600.3|206450.3|206539.2|206389.2|206600.6|206450.6|206533|206383|596
1616371800000|2021-03-22 00:10:00|206536.9|206386.9|206617.9|206467.9|206632.4|206482.4|206509.3|206359.3|444
1616372100000|2021-03-22 00:15:00|206617.1|206467.1|206544.7|206394.7|206660.6|206510.6|206517|206367|634
1616372400000|2021-03-22 00:20:00|206545|206395|206573.2|206423.2|206664.3|206514.3|206528.2|206378.2|483
1616372700000|2021-03-22 00:25:00|206573.3|206423.3|206579|206429|206635.9|206485.9|206572.8|206422.8|542
1616373000000|2021-03-22 00:30:00|206579.3|206429.3|206616.9|206466.9|206627.9|206477.9|206549.4|206399.4|514
1616373300000|2021-03-22 00:35:00|206614.9|206464.9|206812.7|206662.7|206867.4|206717.4|206604.7|206454.7|492
1616373600000|2021-03-22 00:40:00|206813|206663|206922.5|206772.5|206989.5|206839.5|206768.3|206618.3|560
1616373900000|2021-03-22 00:45:00|206923|206773|206817.1|206667.1|206931.9|206781.9|206792.4|206642.4|475
1616374200000|2021-03-22 00:50:00|206816.9|206666.9|206832.8|206682.8|206920.5|206770.5|206805.7|206655.7|462
1616374500000|2021-03-22 00:55:00|206837|206687|207001.3|206851.3|207027.7|206877.7|206828.6|206678.6|474
1616374800000|2021-03-22 01:00:00|206997.2|206847.2|206869.4|206719.4|207033.5|206883.5|206861.7|206711.7|528
1616375100000|2021-03-22 01:05:00|206868.7|206718.7|206778.2|206628.2|206880.4|206730.4|206695.1|206545.1|535
1616375400000|2021-03-22 01:10:00|206783|206633|206984.4|206834.4|206986|206836|206777.4|206627.4|575
1616375700000|2021-03-22 01:15:00|206984.6|206834.6|207072.6|206922.6|207100|206950|206948.9|206798.9|728
1616376000000|2021-03-22 01:20:00|207070.9|206920.9|207003.3|206853.3|207094.7|206944.7|206920.1|206770.1|646
1616376300000|2021-03-22 01:25:00|207004|206854|206966.2|206816.2|207055.4|206905.4|206957.3|206807.3|580
1616376600000|2021-03-22 01:30:00|206969.2|206819.2|206913.2|206763.2|206975|206825|206889.1|206739.1|682
1616376900000|2021-03-22 01:35:00|206926.8|206776.8|206778.7|206628.7|206926.8|206776.8|206770.6|206620.6|625
1616377200000|2021-03-22 01:40:00|206777.9|206627.9|206706.5|206556.5|206787.3|206637.3|206696.8|206546.8|602
1616377500000|2021-03-22 01:45:00|206704.1|206554.1|206654.8|206504.8|206707.3|206557.3|206625.5|206475.5|688
1616377800000|2021-03-22 01:50:00|206657.1|206507.1|206684|206534|206720.8|206570.8|206636.8|206486.8|671
1616378100000|2021-03-22 01:55:00|206684.5|206534.5|206629.2|206479.2|206684.5|206534.5|206623.4|206473.4|560
1616378400000|2021-03-22 02:00:00|206635.3|206485.3|206698.3|206548.3|206698.3|206548.3|206594.6|206444.6|648
1616378700000|2021-03-22 02:05:00|206702.4|206552.4|206585.2|206435.2|206702.4|206552.4|206583.1|206433.1|570
1616379000000|2021-03-22 02:10:00|206569.6|206419.6|206503.7|206353.7|206583.3|206433.3|206487.9|206337.9|558
1616379300000|2021-03-22 02:15:00|206500.9|206350.9|206482.6|206332.6|206513.4|206363.4|206429.6|206279.6|571
1616379600000|2021-03-22 02:20:00|206489.1|206339.1|206500.7|206350.7|206526.6|206376.6|206444|206294|497
1616379900000|2021-03-22 02:25:00|206500.6|206350.6|206512|206362|206545.7|206395.7|206464.9|206314.9|486
1616380200000|2021-03-22 02:30:00|206499.6|206349.6|206500.3|206350.3|206552.5|206402.5|206432.1|206282.1|585
1616380500000|2021-03-22 02:35:00|206500.1|206350.1|206650|206500|206655.9|206505.9|206464.3|206314.3|535
1616380800000|2021-03-22 02:40:00|206649.8|206499.8|206734.8|206584.8|206742.4|206592.4|206645|206495|532
1616381100000|2021-03-22 02:45:00|206734.9|206584.9|206771.2|206621.2|206784.4|206634.4|206703.6|206553.6|550
1616381400000|2021-03-22 02:50:00|206770.5|206620.5|206737|206587|206805.1|206655.1|206735|206585|517
1616381700000|2021-03-22 02:55:00|206736.9|206586.9|206646.6|206496.6|206782|206632|206614.9|206464.9|478
1616382000000|2021-03-22 03:00:00|206646.7|206496.7|206686.2|206536.2|206707.4|206557.4|206622.1|206472.1|495
1616382300000|2021-03-22 03:05:00|206688.5|206538.5|206589.4|206439.4|206719.4|206569.4|206558.5|206408.5|470
1616382600000|2021-03-22 03:10:00|206590|206440|206583.6|206433.6|206598.1|206448.1|206542.9|206392.9|402
1616382900000|2021-03-22 03:15:00|206584.5|206434.5|206567.5|206417.5|206584.5|206434.5|206539.2|206389.2|452
1616383200000|2021-03-22 03:20:00|206567.8|206417.8|206588|206438|206603.7|206453.7|206557.6|206407.6|440
1616383500000|2021-03-22 03:25:00|206586.6|206436.6|206536.7|206386.7|206586.6|206436.6|206505.5|206355.5|425
1616383800000|2021-03-22 03:30:00|206536.2|206386.2|206582.1|206432.1|206591.7|206441.7|206488.9|206338.9|428
1616384100000|2021-03-22 03:35:00|206581.3|206431.3|206542|206392|206613.8|206463.8|206537.2|206387.2|344
1616384400000|2021-03-22 03:40:00|206539.7|206389.7|206609.6|206459.6|206617.2|206467.2|206473.8|206323.8|394
1616384700000|2021-03-22 03:45:00|206610.7|206460.7|206528|206378|206636.4|206486.4|206524.3|206374.3|547
1616385000000|2021-03-22 03:50:00|206529.6|206379.6|206494.7|206344.7|206540.7|206390.7|206455.6|206305.6|430
1616385300000|2021-03-22 03:55:00|206493.2|206343.2|206452.4|206302.4|206496.2|206346.2|206374.1|206224.1|496
1616385600000|2021-03-22 04:00:00|206461.3|206311.3|206495.2|206345.2|206516.3|206366.3|206362.1|206212.1|480
1616385900000|2021-03-22 04:05:00|206502.6|206352.6|206454.1|206304.1|206521|206370.1|206437.6|206259.4|406
1616386200000|2021-03-22 04:10:00|206452.4|206302.4|206431.6|206281.6|206495.2|206345.2|206389|206130|350
1616386500000|2021-03-22 04:15:00|206437.1|206287.1|206382|206232|206437.1|206287.1|206317.2|206167.2|479
1616386800000|2021-03-22 04:20:00|206382.1|206232.1|206243.8|206093.8|206387.1|206237.1|206223.4|206073.4|545
1616387100000|2021-03-22 04:25:00|206239.2|206089.2|206163.6|206013.6|206261.8|206111.8|206153.6|206003.6|366
1616387400000|2021-03-22 04:30:00|206164.3|206014.3|206249.2|206099.2|206273.4|206123.4|206161.1|206011.1|455
1616387700000|2021-03-22 04:35:00|206249.1|206099.1|206190|206040|206249.1|206099.1|206162.5|206012.5|336
1616388000000|2021-03-22 04:40:00|206189.3|206039.3|206194.1|206044.1|206212.2|206062.2|206167.3|206017.3|439
1616388300000|2021-03-22 04:45:00|206194.5|206044.5|206202.8|206052.8|206213.3|206063.3|206163.1|206013.1|350
1616388600000|2021-03-22 04:50:00|206201.9|206051.9|206232.9|206082.9|206254.3|206104.3|206194.2|206044.2|392
1616388900000|2021-03-22 04:55:00|206228.7|206078.7|206352.5|206202.5|206354.7|206204.7|206222.5|206072.5|455
1616389200000|2021-03-22 05:00:00|206348.8|206198.8|206349.1|206199.1|206418.5|206268.5|206342|206192|449
1616389500000|2021-03-22 05:05:00|206348.5|206198.5|206360.3|206210.3|206391.2|206241.2|206307.6|206157.6|397
1616389800000|2021-03-22 05:10:00|206359.4|206209.4|206351.6|206201.6|206399.8|206249.8|206332.6|206182.6|341
1616390100000|2021-03-22 05:15:00|206350.8|206200.8|206365.4|206215.4|206381.8|206231.8|206338.1|206188.1|352
1616390400000|2021-03-22 05:20:00|206368.6|206218.6|206448.9|206298.9|206466.8|206316.8|206362.8|206212.8|360
1616390700000|2021-03-22 05:25:00|206449.6|206299.6|206415.4|206265.4|206449.6|206299.6|206393.6|206243.6|351
1616391000000|2021-03-22 05:30:00|206419.3|206269.3|206318.3|206168.3|206460.6|206310.6|206286.5|206156.2|485
1616391300000|2021-03-22 05:35:00|206305.6|206155.6|206361.1|206211.1|206424.7|206274.7|206305.6|206155.6|512
1616391600000|2021-03-22 05:40:00|206363.6|206213.6|206446.8|206296.8|206467.8|206317.8|206358.9|206208.9|431
1616391900000|2021-03-22 05:45:00|206450.4|206300.4|206376.5|206226.5|206450.4|206300.4|206342.2|206192.2|463
1616392200000|2021-03-22 05:50:00|206377.2|206227.2|206484.4|206334.4|206504.5|206354.5|206318.9|206168.9|487
1616392500000|2021-03-22 05:55:00|206483.7|206333.7|206525.7|206375.7|206586.2|206436.2|206480.1|206330.1|566
1616392800000|2021-03-22 06:00:00|206523.7|206373.7|206505.8|206355.8|206558.9|206408.9|206463.1|206313.1|644
1616393100000|2021-03-22 06:05:00|206507.5|206357.5|206435.9|206285.9|206510.5|206360.5|206389.5|206239.5|678
1616393400000|2021-03-22 06:10:00|206435.8|206285.8|206509.6|206359.6|206514.7|206364.7|206405|206255|555
1616393700000|2021-03-22 06:15:00|206509.4|206359.4|206468.5|206318.5|206538.2|206388.2|206462.6|206312.6|667
1616394000000|2021-03-22 06:20:00|206468.8|206318.8|206388.4|206238.4|206474.7|206324.7|206387.1|206237.1|656
1616394300000|2021-03-22 06:25:00|206389.3|206239.3|206559.4|206409.4|206639.6|206489.6|206381.3|206231.3|671
1616394600000|2021-03-22 06:30:00|206559.5|206409.5|206787.1|206637.1|206949.8|206799.8|206514.6|206364.6|681
1616394900000|2021-03-22 06:35:00|206788.1|206638.1|206803.9|206653.9|206942|206792|206722.2|206572.2|653
1616395200000|2021-03-22 06:40:00|206802.6|206652.6|206916.9|206766.9|206994.6|206844.6|206758.9|206608.9|628
1616395500000|2021-03-22 06:45:00|206930.5|206780.5|206815.6|206665.6|206978|206828|206763.2|206613.2|619
1616395800000|2021-03-22 06:50:00|206813.5|206663.5|206950.2|206800.2|206997.3|206847.3|206771.1|206621.1|614
1616396100000|2021-03-22 06:55:00|206951.4|206801.4|207135|206985|207167.8|207017.8|206944.7|206794.7|615
1616396400000|2021-03-22 07:00:00|207137.6|206987.6|207323|207173|207339.8|207189.8|207093.3|206943.3|810
1616396700000|2021-03-22 07:05:00|207326.1|207176.1|207316|207166|207342|207192|207221.1|207071.1|813
1616397000000|2021-03-22 07:10:00|207315.6|207165.6|207481.1|207331.1|207565.2|207415.2|207289.5|207139.5|721
1616397300000|2021-03-22 07:15:00|207475.7|207325.7|207009.8|206859.8|207489|207339|206926.3|206776.3|881
1616397600000|2021-03-22 07:20:00|207009.6|206859.6|207053.5|206903.5|207118.6|206968.6|206794.6|206644.6|787
1616397900000|2021-03-22 07:25:00|207053.8|206903.8|207031.8|206881.8|207072.1|206922.1|206936.9|206786.9|824
1616398200000|2021-03-22 07:30:00|207032.1|206882.1|207215.5|207065.5|207327.4|207177.4|206994.3|206844.3|756
1616398500000|2021-03-22 07:35:00|207217.5|207067.5|207517.5|207367.5|207520.6|207370.6|207182.7|207032.7|816
1616398800000|2021-03-22 07:40:00|207511.7|207361.7|207621.4|207471.4|207639.5|207489.5|207506.8|207356.8|739
1616399100000|2021-03-22 07:45:00|207624.2|207474.2|207751.1|207601.1|207795|207645|207547.5|207397.5|832
1616399400000|2021-03-22 07:50:00|207751.2|207601.2|207592.2|207442.2|207854.3|207704.3|207588.2|207438.2|831
1616399700000|2021-03-22 07:55:00|207592.4|207442.4|207584|207434|207674.2|207524.2|207434.9|207284.9|712
1616400000000|2021-03-22 08:00:00|207575.2|207425.2|207597.7|207447.7|207735|207585|207511.5|207361.5|949
1616400300000|2021-03-22 08:05:00|207596.5|207446.5|207765.4|207615.4|207930.3|207780.3|207595.9|207445.9|887
1616400600000|2021-03-22 08:10:00|207763|207613|207587.1|207437.1|207855.2|207705.2|207541.3|207391.3|901
1616400900000|2021-03-22 08:15:00|207588.2|207438.2|207576.1|207426.1|207677.7|207527.7|207415.1|207265.1|934
1616401200000|2021-03-22 08:20:00|207565.7|207415.7|207603.7|207453.7|207646.6|207496.6|207490.6|207340.6|869
1616401500000|2021-03-22 08:25:00|207604.4|207454.4|207454.3|207304.3|207750.4|207600.4|207448.5|207298.5|849
1616401800000|2021-03-22 08:30:00|207461.4|207311.4|207387.5|207237.5|207538.9|207388.9|207260.7|207110.7|881
1616402100000|2021-03-22 08:35:00|207390.7|207240.7|207556.2|207406.2|207557.1|207407.1|207386.4|207236.4|909
1616402400000|2021-03-22 08:40:00|207555.3|207405.3|207518.2|207368.2|207632.4|207482.4|207498.1|207348.1|854
1616402700000|2021-03-22 08:45:00|207524|207374|207555.2|207405.2|207669.8|207519.8|207454.5|207304.5|897
1616403000000|2021-03-22 08:50:00|207554.7|207404.7|207504.5|207354.5|207636.7|207486.7|207500.6|207350.6|764
1616403300000|2021-03-22 08:55:00|207503.9|207353.9|207714.8|207564.8|207738.5|207588.5|207471.7|207321.7|880
1616403600000|2021-03-22 09:00:00|207716.1|207566.1|207676.7|207526.7|207748.1|207598.1|207587.4|207437.4|764
1616403900000|2021-03-22 09:05:00|207676.8|207526.8|207566.3|207416.3|207683.7|207533.7|207457.6|207307.6|765
1616404200000|2021-03-22 09:10:00|207566.1|207416.1|207686|207536|207686|207536|207507.3|207357.3|812
1616404500000|2021-03-22 09:15:00|207687.9|207537.9|207904.9|207754.9|207942|207792|207640.2|207490.2|837
1616404800000|2021-03-22 09:20:00|207906.1|207756.1|208223.8|208073.8|208226.4|208076.4|207902|207752|892
1616405100000|2021-03-22 09:25:00|208230.4|208080.4|208128.7|207978.7|208437.5|208327.5|208125|207975|818
1616405400000|2021-03-22 09:30:00|208129.1|207979.1|207815.6|207665.6|208140.7|207990.7|207781.8|207631.8|884
1616405700000|2021-03-22 09:35:00|207813.5|207663.5|207593.3|207443.3|207817.9|207667.9|207526.7|207376.7|813
1616406000000|2021-03-22 09:40:00|207593.9|207443.9|207749.1|207599.1|207767.9|207617.9|207589|207439|852
1616406300000|2021-03-22 09:45:00|207745|207595|207408.7|207258.7|207746.9|207596.9|207353.3|207203.3|749
1616406600000|2021-03-22 09:50:00|207408.5|207258.5|207449.9|207299.9|207654.7|207504.7|207351.4|207201.4|879
1616406900000|2021-03-22 09:55:00|207452.6|207302.6|207176.5|207026.5|207452.6|207302.6|207156.7|207006.7|786
1616407200000|2021-03-22 10:00:00|207182.9|207032.9|207163.3|207013.3|207194.4|207044.4|207017.1|206867.1|850
1616407500000|2021-03-22 10:05:00|207157.4|207007.4|207069.8|206919.8|207189.6|207039.6|206993.9|206843.9|776
1616407800000|2021-03-22 10:10:00|207071.3|206921.3|206790.5|206640.5|207071.5|206921.5|206763.3|206613.3|885
1616408100000|2021-03-22 10:15:00|206791.3|206641.3|206690.7|206540.7|206815.2|206665.2|206656.8|206506.8|833
1616408400000|2021-03-22 10:20:00|206690|206540|206591.9|206441.9|206807.1|206657.1|206566.5|206416.5|833
1616408700000|2021-03-22 10:25:00|206592|206442|206828.4|206678.4|206848.5|206698.5|206588.1|206438.1|806
1616409000000|2021-03-22 10:30:00|206828.1|206678.1|206941.2|206791.2|206946|206796|206800.9|206650.9|783
1616409300000|2021-03-22 10:35:00|206941.3|206791.3|207057.9|206907.9|207071.1|206921.1|206863.5|206713.5|783
1616409600000|2021-03-22 10:40:00|207057.3|206907.3|207445.5|207295.5|207519.9|207369.9|207056.3|206906.3|804
1616409900000|2021-03-22 10:45:00|207447|207297|207646.5|207496.5|207660.8|207510.8|207413.1|207263.1|800
1616410200000|2021-03-22 10:50:00|207646.1|207496.1|207604.6|207454.6|207646.1|207496.1|207448|207298|821
1616410500000|2021-03-22 10:55:00|207604.2|207454.2|207300.4|207150.4|207604.2|207454.2|207300.4|207150.4|816
1616410800000|2021-03-22 11:00:00|207301.4|207151.4|206833.1|206683.1|207317.6|207167.6|206820|206670|856
1616411100000|2021-03-22 11:05:00|206833.8|206683.8|206933.3|206783.3|206940.5|206790.5|206742.9|206592.9|823
1616411400000|2021-03-22 11:10:00|206932.6|206782.6|206837.3|206687.3|206969.7|206819.7|206822.7|206672.7|736
1616411700000|2021-03-22 11:15:00|206864.2|206714.2|206978.3|206828.3|207007.4|206893.8|206783.2|206633.2|810
1616412000000|2021-03-22 11:20:00|206979.4|206829.4|206766.7|206616.7|206979.4|206829.4|206603.4|206453.4|863
1616412300000|2021-03-22 11:25:00|206772.8|206622.8|206659.8|206509.8|206857.1|206707.1|206531|206381|825
1616412600000|2021-03-22 11:30:00|206663.7|206513.7|206536.9|206386.9|206802.5|206652.5|206532.7|206382.7|877
1616412900000|2021-03-22 11:35:00|206536.8|206386.8|206618.9|206468.9|206728.6|206578.6|206466.2|206343.8|723
1616413200000|2021-03-22 11:40:00|206614.7|206464.7|206680.8|206530.8|206721.9|206571.9|206556.6|206426.8|792
1616413500000|2021-03-22 11:45:00|206679|206529|206624.7|206474.7|206679|206529|206486.2|206336.2|785
1616413800000|2021-03-22 11:50:00|206622.3|206472.3|206512.8|206362.8|206692.2|206542.2|206495|206345|794
1616414100000|2021-03-22 11:55:00|206512.5|206362.5|206452.8|206302.8|206513.1|206396.8|206340.2|206190.2|704
1616414400000|2021-03-22 12:00:00|206453.7|206303.7|206463.3|206313.3|206536.3|206386.3|206283.5|206182.8|903
1616414700000|2021-03-22 12:05:00|206462.1|206312.1|206904|206754|206917.8|206807.2|206406.5|206275.7|871
1616415000000|2021-03-22 12:10:00|206905|206755|206716.9|206566.9|206949.1|206844.8|206707.7|206557.7|850
1616415300000|2021-03-22 12:15:00|206712.8|206562.8|206741.6|206591.6|206810.6|206686.8|206646|206496|813
1616415600000|2021-03-22 12:20:00|206739.7|206589.7|206922.4|206772.4|206952.4|206802.4|206561.1|206416.7|905
1616415900000|2021-03-22 12:25:00|206923.6|206773.6|206877.1|206727.1|207129.6|206994.9|206872.2|206722.2|811
1616416200000|2021-03-22 12:30:00|206878.8|206728.8|206733.1|206583.1|206952.1|206840.7|206726.4|206576.4|869
1616416500000|2021-03-22 12:35:00|206737.3|206587.3|207135.4|206985.4|207144.1|206994.1|206671.8|206521.8|952
1616416800000|2021-03-22 12:40:00|207129.1|206979.1|207004.9|206954.9|207263.3|207113.3|206997.5|206892.6|929
1616417100000|2021-03-22 12:45:00|207007.1|206957.1|206966|206916|207198.5|207050|206946|206834.3|833
1616417400000|2021-03-22 12:50:00|206966.5|206916.5|207063.1|206913.1|207063.1|206928.8|206877.1|206777.8|847
1616417700000|2021-03-22 12:55:00|207060.6|206910.6|207072.2|206922.2|207227.1|207127|207001.9|206851.9|730
1616418000000|2021-03-22 13:00:00|207073.2|206923.2|206923.5|206773.5|207157.4|207007.4|206877.2|206773.5|803
1616418300000|2021-03-22 13:05:00|206932.5|206782.5|206708.4|206658.4|206963|206866.9|206704.4|206602.4|899
1616418600000|2021-03-22 13:10:00|206708.9|206658.9|206631.9|206481.9|206819.3|206723.1|206494.7|206368.7|970
1616418900000|2021-03-22 13:15:00|206632.6|206482.6|206476.6|206426.6|206708.1|206576.8|206423.6|206326.1|948
1616419200000|2021-03-22 13:20:00|206477|206427|206804.6|206654.6|206900.9|206763.3|206468.4|206384.9|762
1616419500000|2021-03-22 13:25:00|206805.8|206655.8|206875|206725|206878.4|206797.1|206619.3|206492.6|718
1616419800000|2021-03-22 13:30:00|206872.5|206722.5|207096|206946|207128|207014.8|206847.4|206697.4|782
1616420100000|2021-03-22 13:35:00|207088.5|206938.5|206942.9|206892.9|207212.7|207062.7|206898.5|206798.8|793
1616420400000|2021-03-22 13:40:00|206941.4|206891.4|207523.3|207373.3|207599.1|207449.1|206921.5|206820.8|810
1616420700000|2021-03-22 13:45:00|207510|207360|207157.1|207107.1|207510.3|207371.7|207156.8|207057.1|753
1616421000000|2021-03-22 13:50:00|207157.4|207107.4|207122.4|206972.4|207205.8|207107.7|206955.2|206839.9|1010
1616421300000|2021-03-22 13:55:00|207095.6|206945.6|207253.4|207103.4|207301.4|207204.9|207041.4|206933.8|923
1616421600000|2021-03-22 14:00:00|207249.1|207099.1|207137.2|207087.2|207465|207315|207121.8|206979.8|1020
1616421900000|2021-03-22 14:05:00|207132.4|207082.4|207114.1|207064.1|207230.7|207154.1|207029|206915.4|1001
1616422200000|2021-03-22 14:10:00|207102.7|207052.7|207061.3|206911.3|207142.3|207052.7|206912.6|206816.7|1025
1616422500000|2021-03-22 14:15:00|207060.7|206910.7|206941.4|206791.4|207231.5|207138.4|206869.4|206724.2|1040
1616422800000|2021-03-22 14:20:00|206942.5|206792.5|206636.3|206486.3|206965|206872|206602.3|206456.3|1014
1616423100000|2021-03-22 14:25:00|206625|206475|206385.6|206235.6|206652|206532.4|206217.7|206115.9|1071
1616423400000|2021-03-22 14:30:00|206388.3|206238.3|206567.4|206517.4|206653.8|206561.3|206258.4|206160.8|1015
1616423700000|2021-03-22 14:35:00|206567.5|206517.5|206576|206526|206744.2|206642.7|206501.6|206395.7|888
1616424000000|2021-03-22 14:40:00|206570.4|206520.4|206798.6|206648.6|206848.6|206762.7|206554.4|206455.9|937
1616424300000|2021-03-22 14:45:00|206799.8|206649.8|206426.6|206376.6|206815.9|206683|206365.2|206264.1|975
1616424600000|2021-03-22 14:50:00|206425.9|206375.9|206496.6|206346.6|206533.6|206435.2|206382.3|206284.1|841
1616424900000|2021-03-22 14:55:00|206497.1|206347.1|206264.1|206214.1|206542.4|206442.7|206211|206127.3|877
1616425200000|2021-03-22 15:00:00|206263.1|206213.1|206293|206143|206319.9|206269.9|206066|205963|863
1616425500000|2021-03-22 15:05:00|206266.5|206116.5|206115.2|206065.2|206266.5|206178.3|206087|205992.5|776
1616425800000|2021-03-22 15:10:00|206114.8|206064.8|206236.6|206086.6|206277.6|206134.8|205960.9|205831.1|758
1616426100000|2021-03-22 15:15:00|206235.1|206085.1|206114.4|205964.4|206307|206168.8|206058.6|205938.6|816
1616426400000|2021-03-22 15:20:00|206113.9|205963.9|206021.6|205871.6|206113.9|205963.9|205870.7|205762.2|843
1616426700000|2021-03-22 15:25:00|206023.3|205873.3|205790.4|205640.4|206023.3|205920.7|205711.8|205624.3|831
1616427000000|2021-03-22 15:30:00|205787.3|205637.3|205481.3|205431.3|205823.3|205719.5|205451.8|205350.8|964
1616427300000|2021-03-22 15:35:00|205524|205374|205776.3|205726.3|205819.4|205745|205377.6|205265|868
1616427600000|2021-03-22 15:40:00|205776.2|205726.2|205531.6|205481.6|205975.1|205838.3|205526.9|205425.1|863
1616427900000|2021-03-22 15:45:00|205531.7|205481.7|205739.8|205689.8|205796.1|205696.5|205531.7|205481.7|885
1616428200000|2021-03-22 15:50:00|205740.4|205690.4|205968.9|205918.9|206030|205931.2|205731.4|205634.2|930
1616428500000|2021-03-22 15:55:00|205969.4|205919.4|205922.8|205872.8|206262.9|206180.5|205916.9|205819.1|989
1616428800000|2021-03-22 16:00:00|205969.6|205819.6|205938.7|205888.7|206007.3|205945.5|205823.8|205712.2|909
1616429100000|2021-03-22 16:05:00|205939.5|205889.5|205830|205780|205939.5|205889.5|205820.9|205719.6|886
1616429400000|2021-03-22 16:10:00|205830.2|205780.2|205724.6|205674.6|205869.5|205789|205585.7|205479.5|838
1616429700000|2021-03-22 16:15:00|205732.6|205682.6|205539.5|205489.5|205845|205748.6|205479.5|205390.4|860
1616430000000|2021-03-22 16:20:00|205539|205489|205575.3|205525.3|205724.6|205628.7|205500.8|205393.1|782
1616430300000|2021-03-22 16:25:00|205583.1|205533.1|205696.3|205546.3|205718.2|205610.6|205540.7|205488.9|842
1616430600000|2021-03-22 16:30:00|205691.7|205541.7|205765.7|205715.7|205878.1|205777|205592.6|205494.3|819
1616430900000|2021-03-22 16:35:00|205765|205715|205892.5|205742.5|205893.6|205783.4|205745.6|205669|711
1616431200000|2021-03-22 16:40:00|205890.3|205740.3|205839.9|205789.9|205935.9|205838.7|205802|205717.7|838
1616431500000|2021-03-22 16:45:00|205839.1|205789.1|205916.2|205866.2|205961.1|205881.9|205836.5|205770.3|753
1616431800000|2021-03-22 16:50:00|205915.5|205865.5|205748.8|205698.8|205920.8|205870.8|205698.4|205631.5|743
1616432100000|2021-03-22 16:55:00|205748.7|205698.7|205671.2|205621.2|205838.3|205754.9|205669.3|205565.5|716
1616432400000|2021-03-22 17:00:00|205672.4|205622.4|205859.7|205809.7|205881.3|205831.3|205670.9|205596.1|729
1616432700000|2021-03-22 17:05:00|205861.3|205811.3|205719|205669|205949|205851.4|205692.7|205607.7|802
1616433000000|2021-03-22 17:10:00|205717.7|205667.7|205741|205691|205868.4|205800.2|205666|205588.9|703
1616433300000|2021-03-22 17:15:00|205740.4|205690.4|205632.3|205582.3|205803.6|205714.2|205616.8|205529.5|734
1616433600000|2021-03-22 17:20:00|205629|205579|205574|205524|205722|205623.8|205526.2|205433.8|720
1616433900000|2021-03-22 17:25:00|205572.3|205522.3|205571.6|205521.6|205681.4|205623.4|205546.1|205461.9|678
1616434200000|2021-03-22 17:30:00|205571.1|205521.1|205755.3|205605.3|205810.7|205717.6|205561|205483.4|692
1616434500000|2021-03-22 17:35:00|205757.7|205607.7|205542.3|205492.3|205764.6|205671.3|205540.9|205433.8|744
1616434800000|2021-03-22 17:40:00|205542.1|205492.1|205502.1|205452.1|205607.4|205506.9|205447.9|205352.7|747
1616435100000|2021-03-22 17:45:00|205502.4|205452.4|205439.1|205389.1|205512.2|205462.2|205436.5|205386.5|699
1616435400000|2021-03-22 17:50:00|205439.3|205389.3|205540.1|205490.1|205576|205495.5|205437.3|205336.3|773
1616435700000|2021-03-22 17:55:00|205540.9|205490.9|205674.1|205624.1|205757.1|205658.9|205539|205489|690
1616436000000|2021-03-22 18:00:00|205672.5|205622.5|205799|205649|205905.4|205843|205648.6|205546.3|856
1616436300000|2021-03-22 18:05:00|205799.6|205649.6|205968.8|205818.8|205975.9|205877.3|205746.4|205649|738
1616436600000|2021-03-22 18:10:00|205968.4|205818.4|205916.3|205866.3|206057.5|205951.2|205915.1|205809.1|641
1616436900000|2021-03-22 18:15:00|205916.1|205866.1|205989.3|205839.3|205991.6|205892.4|205826.5|205745.3|594
1616437200000|2021-03-22 18:20:00|205988.1|205838.1|205836.1|205786.1|205994.3|205889.9|205827.7|205734.2|604
1616437500000|2021-03-22 18:25:00|205836.2|205786.2|205839.5|205789.5|205929|205825.8|205777.9|205677.8|653
1616437800000|2021-03-22 18:30:00|205839.4|205789.4|205668.6|205618.6|205843.1|205793.1|205641.6|205549.8|813
1616438100000|2021-03-22 18:35:00|205669.6|205619.6|205701.2|205651.2|205749|205651.2|205571.8|205476.7|756
1616438400000|2021-03-22 18:40:00|205702.5|205652.5|205656.7|205606.7|205802.4|205695|205647.9|205544.1|571
1616438700000|2021-03-22 18:45:00|205655.6|205605.6|205577.7|205427.7|205703|205639|205483.8|205423.6|609
1616439000000|2021-03-22 18:50:00|205578.5|205428.5|205575|205525|205634.1|205535.5|205525.2|205427.3|575
1616439300000|2021-03-22 18:55:00|205574.7|205524.7|205514.1|205464.1|205617.1|205563.5|205465.9|205373|636
1616439600000|2021-03-22 19:00:00|205513.3|205463.3|205383.3|205333.3|205547|205463.3|205319.7|205234.4|749
1616439900000|2021-03-22 19:05:00|205377|205327|205553.4|205403.4|205608.2|205504.1|205377|205275.2|610
1616440200000|2021-03-22 19:10:00|205554|205404|205452.9|205402.9|205554.3|205453.3|205379.7|205279.4|626
1616440500000|2021-03-22 19:15:00|205451.9|205401.9|205676|205526|205697.7|205578.1|205445.5|205388.8|672
1616440800000|2021-03-22 19:20:00|205674.6|205524.6|205671.9|205521.9|205755.2|205657.5|205604.2|205509.6|619
1616441100000|2021-03-22 19:25:00|205616|205566|205799.8|205649.8|205821.3|205715.2|205612.2|205517.4|737
1616441400000|2021-03-22 19:30:00|205803.9|205653.9|205775.3|205625.3|205875.8|205757.5|205707.7|205604.5|688
1616441700000|2021-03-22 19:35:00|205773.7|205623.7|205742.2|205592.2|205793.1|205678.7|205690.2|205585.9|669
1616442000000|2021-03-22 19:40:00|205743.1|205593.1|205933.9|205783.9|205945.8|205829.5|205666|205588.2|621
1616442300000|2021-03-22 19:45:00|205933.8|205783.8|205894.9|205744.9|205938|205841.8|205829.5|205695.8|685
1616442600000|2021-03-22 19:50:00|205891.2|205741.2|205940.9|205790.9|205980.6|205885.9|205842.8|205730.7|717
1616442900000|2021-03-22 19:55:00|205945.4|205795.4|205668.4|205518.4|205954.3|205816.1|205651.5|205501.5|809
1616443200000|2021-03-22 20:00:00|205664.7|205514.7|205745.9|205695.9|205822.8|205720.7|205654.8|205514.7|800
1616443500000|2021-03-22 20:05:00|205746.1|205696.1|205747.2|205697.2|205799.8|205702.3|205727.6|205626.4|632
1616443800000|2021-03-22 20:10:00|205745.2|205695.2|205777.7|205727.7|205849.6|205746|205740.1|205641.2|639
1616444100000|2021-03-22 20:15:00|205844.8|205694.8|205819.1|205669.1|205848.5|205748.6|205762.8|205663.3|379
1616444400000|2021-03-22 20:20:00|205818.7|205668.7|205663.5|205613.5|205824.4|205674.4|205654.1|205549.2|458
1616444700000|2021-03-22 20:25:00|205666.1|205616.1|205742|205592|205747.3|205642.3|205656.6|205560|566
1616445000000|2021-03-22 20:30:00|205690|205640|205722.3|205572.3|205816.2|205666.2|205690|205552.1|752
1616445300000|2021-03-22 20:35:00|205721|205571|205712.5|205562.5|205729.3|205579.3|205685.6|205535.6|595
1616445600000|2021-03-22 20:40:00|205713.1|205563.1|205736.5|205586.5|205756.1|205606.1|205706.8|205556.8|492
1616445900000|2021-03-22 20:45:00|205736.8|205586.8|205766.7|205616.7|205792.4|205642.4|205713.5|205563.5|914
1616446200000|2021-03-22 20:50:00|205764.7|205614.7|205790.6|205640.6|205796.8|205646.8|205763|205613|693
1616446500000|2021-03-22 20:55:00|205800.9|205650.9|205815.2|205665.2|205818.7|205668.7|205671.3|205521.3|458
1616446800000|2021-03-22 21:00:00|205936.2|205617.2|205917|205607.1|205964|205645|205899.4|205593.8|105
1616447100000|2021-03-22 21:05:00|205929|205610|205731.1|205581.1|205929|205689.1|205724.9|205544.6|202
1616447400000|2021-03-22 21:10:00|205733.8|205583.8|205682.9|205532.9|205743.7|205593.7|205640.4|205490.4|234
1616447700000|2021-03-22 21:15:00|205680.3|205530.3|205698.9|205379.9|205738.1|205543.9|205527.7|205208.7|386
1616448000000|2021-03-22 21:20:00|205704.8|205385.8|205745.8|205426.8|205770.9|205451.9|205657.4|205338.4|283
1616448300000|2021-03-22 21:25:00|205727.9|205408.9|205724|205405|205830.1|205511.1|205691.5|205372.5|126
1616448600000|2021-03-22 21:30:00|205719.3|205400.3|205695.2|205376.2|205787.8|205470.4|205657.2|205338.2|291
1616448900000|2021-03-22 21:35:00|205699|205380|205745.5|205426.5|205761.2|205462.2|205647.5|205328.5|428
1616449200000|2021-03-22 21:40:00|205743.2|205424.2|205728.2|205409.2|205746.9|205501.3|205622.3|205329.6|296
1616449500000|2021-03-22 21:45:00|205734.2|205415.2|205753.2|205434.2|205850.7|205531.7|205698.1|205379.1|302
1616449800000|2021-03-22 21:50:00|205794.7|205475.7|205851.5|205532.5|205936.4|205629.5|205701.3|205420.6|165
1616450100000|2021-03-22 21:55:00|205840.7|205521.7|205806|205535|205898.2|205630|205736.5|205430|185
1616450400000|2021-03-22 22:00:00|205808.8|205489.8|205842.6|205692.6|205850.4|205700.4|205667|205358.7|511
1616450700000|2021-03-22 22:05:00|205844.9|205694.9|205928.2|205778.2|205933.6|205783.6|205839.9|205689.9|377
1616451000000|2021-03-22 22:10:00|205926.5|205776.5|205885.2|205735.2|205947.5|205797.5|205871.1|205721.1|484
1616451300000|2021-03-22 22:15:00|205886.7|205736.7|205777.6|205627.6|205886.7|205736.7|205772.8|205622.8|462
1616451600000|2021-03-22 22:20:00|205777.7|205627.7|205807.6|205657.6|205814.1|205664.1|205776.3|205626.3|547
1616451900000|2021-03-22 22:25:00|205808.3|205658.3|205869.1|205719.1|205882.1|205732.1|205806.1|205656.1|409
1616452200000|2021-03-22 22:30:00|205871.2|205721.2|205921.6|205771.6|205926.7|205776.7|205869.9|205719.9|420
1616452500000|2021-03-22 22:35:00|205921.3|205771.3|205989.1|205839.1|205989.2|205839.2|205917.7|205767.7|476
1616452800000|2021-03-22 22:40:00|205988.7|205838.7|205965.5|205815.5|206017.4|205867.4|205964.3|205814.3|484
1616453100000|2021-03-22 22:45:00|205965.3|205815.3|205943.1|205793.1|205965.3|205815.3|205925.2|205775.2|438
1616453400000|2021-03-22 22:50:00|205933.9|205783.9|205928.3|205778.3|205943.9|205793.9|205901.9|205751.9|446
1616453700000|2021-03-22 22:55:00|205928.4|205778.4|205925.5|205775.5|205937|205787|205920|205770|469
1616454000000|2021-03-22 23:00:00|205934.3|205784.3|205904.2|205754.2|205979.3|205829.3|205901.6|205751.6|460
1616454300000|2021-03-22 23:05:00|205903.7|205753.7|205915|205765|205934.8|205784.8|205882.1|205732.1|377
1616454600000|2021-03-22 23:10:00|205913.9|205763.9|205947.7|205797.7|205964.5|205814.5|205906.5|205756.5|496
1616454900000|2021-03-22 23:15:00|205947.8|205797.8|206045.4|205895.4|206158.9|206008.9|205947.8|205797.8|673
1616455200000|2021-03-22 23:20:00|206031|205881|206010.3|205860.3|206044|205894|205996.1|205846.1|546
1616455500000|2021-03-22 23:25:00|206011.9|205861.9|206043.3|205893.3|206069.7|205919.7|206001.8|205851.8|619
1616455800000|2021-03-22 23:30:00|206046.7|205896.7|206030.7|205880.7|206046.7|205896.7|205975.9|205825.9|487
1616456100000|2021-03-22 23:35:00|206036.4|205886.4|205913.5|205763.5|206036.4|205886.4|205882|205732|594
1616456400000|2021-03-22 23:40:00|205914.3|205764.3|205942.8|205792.8|205947.8|205797.8|205854.1|205704.1|441
1616456700000|2021-03-22 23:45:00|205942.6|205792.6|205981|205831|205989.4|205839.4|205935|205785|372
1616457000000|2021-03-22 23:50:00|205979.6|205829.6|205923.3|205773.3|206023.1|205873.1|205919.7|205769.7|518
1616457300000|2021-03-22 23:55:00|205923|205773|205882.4|205732.4|205928.7|205778.7|205848.2|205698.2|702
1616457600000|2021-03-23 00:00:00|205883.6|205733.6|205864.6|205714.6|205916.9|205766.9|205839.7|205689.7|664
1616457900000|2021-03-23 00:05:00|205864.8|205714.8|205898.9|205748.9|205898.9|205748.9|205838.3|205688.3|676
1616458200000|2021-03-23 00:10:00|205899.1|205749.1|205846.3|205696.3|205907.6|205757.6|205845.3|205695.3|621
1616458500000|2021-03-23 00:15:00|205848|205698|205898.9|205748.9|205907.5|205757.5|205839.5|205689.5|652
1616458800000|2021-03-23 00:20:00|205903.1|205753.1|206038.7|205888.7|206043.6|205893.6|205902.4|205752.4|707
1616459100000|2021-03-23 00:25:00|206038.6|205888.6|206063.9|205913.9|206122.7|205972.7|206031.4|205881.4|703
1616459400000|2021-03-23 00:30:00|206064.2|205914.2|206006.5|205856.5|206066.6|205916.6|205989.6|205839.6|607
1616459700000|2021-03-23 00:35:00|206007|205857|206073.8|205923.8|206073.8|205923.8|205984.1|205834.1|547
1616460000000|2021-03-23 00:40:00|206073.6|205923.6|206190.8|206040.8|206195.6|206045.6|206049.7|205899.7|649
1616460300000|2021-03-23 00:45:00|206190.4|206040.4|206288.7|206138.7|206309.6|206159.6|206144.4|205994.4|669
1616460600000|2021-03-23 00:50:00|206287.3|206137.3|206373.9|206223.9|206411.1|206261.1|206226.3|206076.3|762
1616460900000|2021-03-23 00:55:00|206373.7|206223.7|206368.7|206218.7|206419.7|206269.7|206329.2|206179.2|606
1616461200000|2021-03-23 01:00:00|206370.3|206220.3|206334.5|206184.5|206400.2|206250.2|206325.5|206175.5|606
1616461500000|2021-03-23 01:05:00|206334|206184|206266.3|206116.3|206338.6|206188.6|206222.8|206072.8|644
1616461800000|2021-03-23 01:10:00|206267.1|206117.1|206415.4|206265.4|206427.5|206277.5|206265.1|206115.1|640
1616462100000|2021-03-23 01:15:00|206415|206265|206422.2|206272.2|206471.7|206321.7|206394.8|206244.8|696
1616462400000|2021-03-23 01:20:00|206421.7|206271.7|206437.5|206287.5|206485.4|206335.4|206367.9|206217.9|705
1616462700000|2021-03-23 01:25:00|206437.1|206287.1|206357.2|206207.2|206444.5|206294.5|206326.3|206176.3|682
1616463000000|2021-03-23 01:30:00|206356.5|206206.5|206483|206333|206507.5|206357.5|206311.1|206161.1|696
1616463300000|2021-03-23 01:35:00|206482.9|206332.9|206398.2|206248.2|206501.7|206351.7|206371.8|206221.8|649
1616463600000|2021-03-23 01:40:00|206396.8|206246.8|206380.5|206230.5|206440|206290|206372|206222|739
1616463900000|2021-03-23 01:45:00|206375.1|206225.1|206419.2|206269.2|206443.6|206293.6|206373.5|206223.5|750
1616464200000|2021-03-23 01:50:00|206422.8|206272.8|206457|206307|206527.4|206377.4|206416.5|206266.5|728
1616464500000|2021-03-23 01:55:00|206458|206308|206495.1|206345.1|206512.4|206362.4|206450|206300|570
1616464800000|2021-03-23 02:00:00|206492.3|206342.3|206498|206348|206556.9|206406.9|206458.5|206308.5|658
1616465100000|2021-03-23 02:05:00|206497|206347|206524.8|206374.8|206550.7|206400.7|206472.6|206322.6|567
1616465400000|2021-03-23 02:10:00|206524.4|206374.4|206540.8|206390.8|206564.2|206414.2|206476.1|206326.1|592
1616465700000|2021-03-23 02:15:00|206541.9|206391.9|206668.1|206518.1|206688.6|206538.6|206518.5|206368.5|612
1616466000000|2021-03-23 02:20:00|206674.8|206524.8|206785.8|206635.8|206791.3|206641.3|206586.8|206436.8|616
1616466300000|2021-03-23 02:25:00|206783.1|206633.1|206830.9|206680.9|206851.5|206701.5|206717.3|206567.3|714
1616466600000|2021-03-23 02:30:00|206833.2|206683.2|206944.8|206794.8|206948.2|206798.2|206814.2|206664.2|620
1616466900000|2021-03-23 02:35:00|206945.8|206795.8|206937.8|206787.8|207016.7|206866.7|206907.4|206757.4|682
1616467200000|2021-03-23 02:40:00|206936.4|206786.4|206943.9|206793.9|206955.5|206805.5|206897.5|206747.5|580
1616467500000|2021-03-23 02:45:00|206942.8|206792.8|207018.9|206868.9|207073.2|206923.2|206942.6|206792.6|711
1616467800000|2021-03-23 02:50:00|207016.9|206866.9|206988.4|206838.4|207025.8|206875.8|206972.3|206822.3|656
1616468100000|2021-03-23 02:55:00|206988.3|206838.3|206956.8|206806.8|207005.1|206855.1|206927.2|206777.2|596
1616468400000|2021-03-23 03:00:00|206953.2|206803.2|206907.2|206757.2|206957.5|206807.5|206905|206755|572
1616468700000|2021-03-23 03:05:00|206906.2|206756.2|206910.1|206760.1|206941.8|206791.8|206897.9|206747.9|515
1616469000000|2021-03-23 03:10:00|206909.7|206759.7|206927.5|206777.5|206931.3|206781.3|206885.4|206735.4|505
1616469300000|2021-03-23 03:15:00|206927|206777|206941.2|206791.2|206982.1|206832.1|206910.3|206760.3|541
1616469600000|2021-03-23 03:20:00|206942|206792|206912.7|206762.7|206956.3|206806.3|206885.5|206735.5|490
1616469900000|2021-03-23 03:25:00|206916.9|206766.9|206746.3|206596.3|206918.9|206768.9|206740.2|206590.2|502
1616470200000|2021-03-23 03:30:00|206746.8|206596.8|206814.4|206664.4|206816.5|206666.5|206743.9|206593.9|584
1616470500000|2021-03-23 03:35:00|206819.4|206669.4|206756.8|206606.8|206833.6|206683.6|206714.8|206564.8|540
1616470800000|2021-03-23 03:40:00|206755.6|206605.6|206771.1|206621.1|206781.7|206631.7|206716|206566|517
1616471100000|2021-03-23 03:45:00|206771.3|206621.3|206729.4|206579.4|206776.8|206626.8|206714.3|206564.3|562
1616471400000|2021-03-23 03:50:00|206733.1|206583.1|206643.2|206493.2|206748.9|206598.9|206626.3|206476.3|571
1616471700000|2021-03-23 03:55:00|206643.4|206493.4|206613.1|206463.1|206648.1|206498.1|206579.9|206429.9|499
1616472000000|2021-03-23 04:00:00|206612.8|206462.8|206585.8|206435.8|206617.2|206467.2|206570.1|206420.1|499
1616472300000|2021-03-23 04:05:00|206582.4|206432.4|206567.2|206417.2|206586.6|206436.6|206550|206400|541
1616472600000|2021-03-23 04:10:00|206571.1|206421.1|206603.3|206453.3|206608.2|206458.2|206564.9|206414.9|460
1616472900000|2021-03-23 04:15:00|206603.5|206453.5|206571.5|206421.5|206607.4|206457.4|206555.9|206405.9|495
1616473200000|2021-03-23 04:20:00|206572.9|206422.9|206617.8|206467.8|206622|206472|206568|206418|451
1616473500000|2021-03-23 04:25:00|206618.9|206468.9|206720.3|206570.3|206720.3|206570.3|206614.2|206464.2|526
1616473800000|2021-03-23 04:30:00|206711.6|206561.6|206761.7|206611.7|206770.2|206620.2|206709.6|206559.6|579
1616474100000|2021-03-23 04:35:00|206762.1|206612.1|206712.2|206562.2|206774.4|206624.4|206705|206555|444
1616474400000|2021-03-23 04:40:00|206715|206565|206764|206614|206770.6|206620.6|206704.4|206554.4|501
1616474700000|2021-03-23 04:45:00|206763.3|206613.3|207053.7|206903.7|207053.7|206903.7|206762.3|206612.3|643
1616475000000|2021-03-23 04:50:00|207046.3|206896.3|207034|206884|207074.6|206924.6|207019.2|206869.2|522
1616475300000|2021-03-23 04:55:00|207039.6|206889.6|207100.1|206950.1|207102.7|206952.7|207012|206862|502
1616475600000|2021-03-23 05:00:00|207102.4|206952.4|207153.5|207003.5|207192.2|207042.2|207099.5|206949.5|713
1616475900000|2021-03-23 05:05:00|207154.5|207004.5|207106.9|206956.9|207156|207006|207076.5|206926.5|628
1616476200000|2021-03-23 05:10:00|207113|206963|207210.7|207060.7|207219.5|207069.5|207077.2|206927.2|619
1616476500000|2021-03-23 05:15:00|207211.3|207061.3|207123.4|206973.4|207240.2|207090.2|207106.9|206956.9|525
1616476800000|2021-03-23 05:20:00|207123.3|206973.3|207135.1|206985.1|207150.4|207000.4|207097|206947|529
1616477100000|2021-03-23 05:25:00|207134.8|206984.8|207172.7|207022.7|207220.3|207070.3|207127.5|206977.5|688
1616477400000|2021-03-23 05:30:00|207187.6|207037.6|207167.8|207017.8|207213|207063|207162.8|207012.8|488
1616477700000|2021-03-23 05:35:00|207170.2|207020.2|207169.4|207019.4|207198.4|207048.4|207162.5|207012.5|513
1616478000000|2021-03-23 05:40:00|207170.8|207020.8|207145.5|206995.5|207177|207027|207119.5|206969.5|569
1616478300000|2021-03-23 05:45:00|207145.6|206995.6|207090.2|206940.2|207163.9|207013.9|207089.3|206939.3|477
1616478600000|2021-03-23 05:50:00|207095.8|206945.8|207035|206885|207105.3|206955.3|207029.6|206879.6|531
1616478900000|2021-03-23 05:55:00|207035.3|206885.3|207022.7|206872.7|207064.6|206914.6|206990.8|206840.8|653
1616479200000|2021-03-23 06:00:00|207024.6|206874.6|207027.1|206877.1|207074.5|206924.5|206959.7|206809.7|616
1616479500000|2021-03-23 06:05:00|207027|206877|206995.1|206845.1|207114.4|206964.4|206989.8|206839.8|589
1616479800000|2021-03-23 06:10:00|206995.7|206845.7|207185.6|207035.6|207197.8|207047.8|206995.6|206845.6|598
1616480100000|2021-03-23 06:15:00|207186.6|207036.6|207202.6|207052.6|207213|207063|207161.8|207011.8|683
1616480400000|2021-03-23 06:20:00|207203|207053|207084.9|206934.9|207204.2|207054.2|207084.2|206934.2|551
1616480700000|2021-03-23 06:25:00|207086.2|206936.2|206842.3|206692.3|207087.3|206937.3|206833.3|206683.3|642
1616481000000|2021-03-23 06:30:00|206842.9|206692.9|206797.2|206647.2|206891.1|206741.1|206793.4|206643.4|530
1616481300000|2021-03-23 06:35:00|206796.1|206646.1|206911.8|206761.8|206937|206787|206796.1|206646.1|509
1616481600000|2021-03-23 06:40:00|206912.4|206762.4|207041.9|206891.9|207043.5|206893.5|206897.2|206747.2|543
1616481900000|2021-03-23 06:45:00|207042.2|206892.2|206998.4|206848.4|207066.3|206916.3|206995.2|206845.2|436
1616482200000|2021-03-23 06:50:00|206999.5|206849.5|206872.8|206722.8|207000.8|206850.8|206859.4|206709.4|605
1616482500000|2021-03-23 06:55:00|206873.2|206723.2|206775.9|206625.9|206894.4|206744.4|206769.3|206619.3|617
1616482800000|2021-03-23 07:00:00|206774.3|206624.3|206675.9|206525.9|206784.7|206634.7|206593.4|206443.4|864
1616483100000|2021-03-23 07:05:00|206678|206528|206892.3|206742.3|206907.3|206757.3|206630|206480|838
1616483400000|2021-03-23 07:10:00|206893.2|206743.2|206809.5|206659.5|207017.4|206867.4|206723.2|206573.2|676
1616483700000|2021-03-23 07:15:00|206810.5|206660.5|206779.7|206629.7|206862.3|206712.3|206704.3|206554.3|734
1616484000000|2021-03-23 07:20:00|206777.5|206627.5|206616.5|206466.5|206808.4|206658.4|206611.7|206461.7|745
1616484300000|2021-03-23 07:25:00|206615|206465|206604.1|206454.1|206698.9|206548.9|206570|206420|688
1616484600000|2021-03-23 07:30:00|206606|206456|206686.7|206536.7|206709.8|206559.8|206532.6|206382.6|711
1616484900000|2021-03-23 07:35:00|206685.1|206535.1|207014.4|206864.4|207043.1|206893.1|206685.1|206535.1|869
1616485200000|2021-03-23 07:40:00|207015.1|206865.1|206997.8|206847.8|207108.6|206958.6|206963.6|206813.6|868
1616485500000|2021-03-23 07:45:00|206998.8|206848.8|207171.4|207021.4|207176.8|207026.8|206961.7|206811.7|785
1616485800000|2021-03-23 07:50:00|207171.9|207021.9|207335.3|207185.3|207374.5|207224.5|207171.9|207021.9|744
1616486100000|2021-03-23 07:55:00|207335.4|207185.4|207213.9|207063.9|207362.5|207212.5|207136.8|206986.8|703
1616486400000|2021-03-23 08:00:00|207218.4|207068.4|207244|207094|207395|207245|207157.1|207007.1|943
1616486700000|2021-03-23 08:05:00|207244.3|207094.3|207438.7|207288.7|207556.4|207406.4|207244.3|207094.3|995
1616487000000|2021-03-23 08:10:00|207438.4|207288.4|207280|207130|207489.8|207339.8|207259|207109|915
1616487300000|2021-03-23 08:15:00|207280.2|207130.2|207218.6|207068.6|207415.7|207265.7|207205.1|207055.1|940
1616487600000|2021-03-23 08:20:00|207218.8|207068.8|207011.7|206861.7|207239.9|207089.9|206942.9|206792.9|917
1616487900000|2021-03-23 08:25:00|207014.7|206864.7|207116.5|206966.5|207222.2|207072.2|206986.9|206836.9|1012
1616488200000|2021-03-23 08:30:00|207116.7|206966.7|207173.6|207023.6|207206.6|207056.6|207057.7|206907.7|1034
1616488500000|2021-03-23 08:35:00|207173.1|207023.1|206954.2|206804.2|207215.8|207065.8|206954.2|206804.2|888
1616488800000|2021-03-23 08:40:00|206956.1|206806.1|206901.1|206751.1|207053.1|206903.1|206845.5|206695.5|825
1616489100000|2021-03-23 08:45:00|206898.7|206748.7|207027.9|206877.9|207078|206928|206870.2|206720.2|763
1616489400000|2021-03-23 08:50:00|207028|206878|206903.5|206753.5|207031.9|206881.9|206894.6|206744.6|857
1616489700000|2021-03-23 08:55:00|206904.4|206754.4|206811.1|206661.1|206906.6|206756.6|206758.7|206608.7|832
1616490000000|2021-03-23 09:00:00|206809.2|206659.2|206725.4|206575.4|206892.9|206742.9|206706.2|206556.2|879
1616490300000|2021-03-23 09:05:00|206723|206573|207001|206851|207035.6|206885.6|206690.9|206540.9|826
1616490600000|2021-03-23 09:10:00|207002.9|206852.9|207330.9|207180.9|207360.7|207210.7|207002.9|206852.9|873
1616490900000|2021-03-23 09:15:00|207330.7|207180.7|207698.2|207548.2|207709.4|207559.4|207295.3|207145.3|789
1616491200000|2021-03-23 09:20:00|207698.5|207548.5|207682.1|207532.1|207712.4|207562.4|207486.7|207336.7|797
1616491500000|2021-03-23 09:25:00|207683.7|207533.7|207542.8|207392.8|207700.3|207550.3|207463.8|207313.8|810
1616491800000|2021-03-23 09:30:00|207549.6|207399.6|207701.4|207551.4|207730.8|207580.8|207463.6|207313.6|843
1616492100000|2021-03-23 09:35:00|207702|207552|208101.8|207951.8|208146.8|207996.8|207701.3|207551.3|898
1616492400000|2021-03-23 09:40:00|208104.3|207954.3|208083.5|207933.5|208197.3|208047.3|207933.5|207783.5|834
1616492700000|2021-03-23 09:45:00|208084|207934|208143.3|207993.3|208167|208022|208023.6|207911.9|824
1616493000000|2021-03-23 09:50:00|208144.1|207994.1|208337|208187|208361.3|208211.3|208139.6|207989.6|803
1616493300000|2021-03-23 09:55:00|208338.2|208188.2|208205.9|208055.9|208355.9|208205.9|208137.8|207987.8|814
1616493600000|2021-03-23 10:00:00|208181.8|208031.8|208410.8|208260.8|208420.7|208289.5|208162.4|208012.4|881
1616493900000|2021-03-23 10:05:00|208410.9|208260.9|208167.3|208017.3|208431.3|208293.8|208149.7|207999.7|779
1616494200000|2021-03-23 10:10:00|208122.4|207972.4|208156.6|208006.6|208161.9|208011.9|207876.1|207726.1|875
1616494500000|2021-03-23 10:15:00|208156.4|208006.4|208246.9|208096.9|208350.6|208200.6|208128.8|207978.8|899
1616494800000|2021-03-23 10:20:00|208246.3|208096.3|208276.7|208126.7|208279.3|208129.3|208073.3|207923.3|920
1616495100000|2021-03-23 10:25:00|208275.4|208125.4|208096.4|207946.4|208361.2|208211.2|208049.5|207899.5|878
1616495400000|2021-03-23 10:30:00|208095.5|207945.5|207904.7|207754.7|208143.7|207993.7|207891.4|207741.4|969
1616495700000|2021-03-23 10:35:00|207903|207753|208066|207916|208121.9|207971.9|207888.6|207738.6|882
1616496000000|2021-03-23 10:40:00|208067.1|207917.1|208114.4|207964.4|208169.4|208019.4|208054.2|207904.2|932
1616496300000|2021-03-23 10:45:00|208112.7|207962.7|207947.2|207797.2|208115.5|207965.5|207894.3|207744.3|913
1616496600000|2021-03-23 10:50:00|207947.9|207797.9|207639.5|207489.5|207975.1|207825.1|207616.7|207466.7|816
1616496900000|2021-03-23 10:55:00|207640.2|207490.2|207536.5|207386.5|207662.5|207512.5|207486.1|207336.1|860
1616497200000|2021-03-23 11:00:00|207535.3|207385.3|207760.4|207610.4|207790.1|207640.1|207527.2|207377.2|911
1616497500000|2021-03-23 11:05:00|207761.2|207611.2|207940.8|207790.8|208010.3|207860.3|207740.2|207590.2|835
1616497800000|2021-03-23 11:10:00|207940.5|207790.5|207672.8|207522.8|207967|207847.3|207665.2|207515.2|878
1616498100000|2021-03-23 11:15:00|207671.6|207521.6|207613.4|207463.4|207672.1|207522.1|207494.7|207344.7|901
1616498400000|2021-03-23 11:20:00|207614|207464|207372.5|207222.5|207625.9|207475.9|207349.2|207199.2|845
1616498700000|2021-03-23 11:25:00|207371.5|207221.5|207553.6|207403.6|207616.4|207466.4|207282|207132|880
1616499000000|2021-03-23 11:30:00|207553.3|207403.3|207431.8|207281.8|207553.3|207403.3|207173.9|207023.9|843
1616499300000|2021-03-23 11:35:00|207427.7|207277.7|207364.1|207214.1|207467.3|207317.3|207308.8|207158.8|931
1616499600000|2021-03-23 11:40:00|207365|207215|207363.7|207213.7|207402.1|207252.1|207237.3|207087.3|846
1616499900000|2021-03-23 11:45:00|207363.4|207213.4|207075.8|206925.8|207405.5|207255.5|207074.1|206924.1|823
1616500200000|2021-03-23 11:50:00|207075.4|206925.4|207173.7|207023.7|207222.9|207072.9|206977.6|206827.6|914
1616500500000|2021-03-23 11:55:00|207174.7|207024.7|207374.3|207224.3|207376.7|207226.7|207170.9|207020.9|784
1616500800000|2021-03-23 12:00:00|207376.7|207226.7|207200.8|207050.8|207389.6|207239.6|207026.8|206876.8|915
1616501100000|2021-03-23 12:05:00|207200.7|207050.7|207255.7|207105.7|207344|207236.4|207077.5|206927.5|851
1616501400000|2021-03-23 12:10:00|207260.9|207110.9|207470.3|207320.3|207528.3|207417.1|207194.4|207083.1|805
1616501700000|2021-03-23 12:15:00|207474.3|207324.3|207652.6|207502.6|207654.7|207554|207306.8|207185.7|879
1616502000000|2021-03-23 12:20:00|207650.3|207500.3|207083.2|206933.2|207662.5|207555.3|207066.8|206926.2|926
1616502300000|2021-03-23 12:25:00|207030.3|206980.3|207323.8|207173.8|207415.4|207277.1|207027.9|206948.1|888
1616502600000|2021-03-23 12:30:00|207327.8|207177.8|207108|206958|207367|207280.8|207106.4|206956.4|865
1616502900000|2021-03-23 12:35:00|207110.1|206960.1|207104.1|206954.1|207285.6|207135.6|207014.1|206897.3|875
1616503200000|2021-03-23 12:40:00|207104.2|206954.2|206816.2|206666.2|207110.9|206982.7|206626.3|206529.4|894
1616503500000|2021-03-23 12:45:00|206819.7|206669.7|206858.3|206708.3|206881.9|206760|206619.9|206478.3|906
1616503800000|2021-03-23 12:50:00|206858.9|206708.9|206822.3|206672.3|206934.1|206814.8|206753.2|206645.7|877
1616504100000|2021-03-23 12:55:00|206823.7|206673.7|206657.7|206507.7|206827|206718.8|206504|206367.4|917
1616504400000|2021-03-23 13:00:00|206657.1|206507.1|206484.3|206434.3|206691.8|206561.9|206459|206363.9|917
1616504700000|2021-03-23 13:05:00|206490.2|206440.2|207023.2|206873.2|207034.2|206905.5|206480.6|206383.5|906
1616505000000|2021-03-23 13:10:00|207023.7|206873.7|207074.3|206924.3|207260.6|207152.3|206920|206818|911
1616505300000|2021-03-23 13:15:00|207074.6|206924.6|206996|206946|207228.1|207118.7|206991.5|206892|814
1616505600000|2021-03-23 13:20:00|207001.5|206951.5|206859.4|206709.4|207088.3|206997.2|206763.6|206673.2|904
1616505900000|2021-03-23 13:25:00|206865|206715|206895.4|206745.4|207119|207019.2|206827|206714.7|958
1616506200000|2021-03-23 13:30:00|206862|206712|206973.4|206923.4|207025.1|206927.9|206734.3|206637.6|825
1616506500000|2021-03-23 13:35:00|206973.6|206923.6|206872.3|206722.3|207030.5|206938.7|206800.2|206701.8|804
1616506800000|2021-03-23 13:40:00|206872.5|206722.5|206797.3|206747.3|206913.5|206818.7|206768.9|206669.8|767
1616507100000|2021-03-23 13:45:00|206800.6|206750.6|206895.1|206845.1|207028.9|206878.9|206775.6|206682.1|793
1616507400000|2021-03-23 13:50:00|206903.7|206853.7|206833.4|206683.4|206953.5|206856.6|206789.4|206682.7|1064
1616507700000|2021-03-23 13:55:00|206833.7|206683.7|206565.6|206415.6|206893.5|206779.4|206562.3|206412.3|999
1616508000000|2021-03-23 14:00:00|206571.6|206421.6|206629.1|206479.1|206681.3|206563.1|206459.1|206353.9|1024
1616508300000|2021-03-23 14:05:00|206629.9|206479.9|206695.3|206545.3|206782|206688.8|206550.6|206400.6|1077
1616508600000|2021-03-23 14:10:00|206647.8|206597.8|206365.6|206315.6|206682.3|206597.8|206337|206235.6|1076
1616508900000|2021-03-23 14:15:00|206364.9|206314.9|206192.7|206142.7|206392.4|206314.9|206100.8|205985.1|1005
1616509200000|2021-03-23 14:20:00|206193.5|206143.5|206120.6|205970.6|206434.1|206331.3|206055.3|205955.3|1007
1616509500000|2021-03-23 14:25:00|206120.7|205970.7|206216.9|206066.9|206221|206123.4|206031.5|205934.8|982
1616509800000|2021-03-23 14:30:00|206168.6|206118.6|206206.1|206156.1|206293.3|206201.5|205972.7|205882.7|1045
1616510100000|2021-03-23 14:35:00|206203|206153|206441.1|206291.1|206493|206391.6|206203|206127.7|1021
1616510400000|2021-03-23 14:40:00|206436.8|206286.8|206283|206233|206506.1|206456|206274.1|206224.1|985
1616510700000|2021-03-23 14:45:00|206281.7|206231.7|205868.6|205818.6|206340.6|206290.6|205856.2|205806.2|966
1616511000000|2021-03-23 14:50:00|205873.8|205823.8|205681.9|205531.9|205911.5|205852.3|205620.8|205518|930
1616511300000|2021-03-23 14:55:00|205681|205531|205991|205941|206059.9|205970|205647.2|205531|969
1616511600000|2021-03-23 15:00:00|205995|205945|205715.7|205565.7|206053|205964.5|205496.2|205431.1|959
1616511900000|2021-03-23 15:05:00|205709.2|205559.2|205554.3|205404.3|205772.5|205678.3|205464.4|205398.9|921
1616512200000|2021-03-23 15:10:00|205554.9|205404.9|205597.3|205447.3|205755.3|205666.5|205460.6|205380.6|916
1616512500000|2021-03-23 15:15:00|205595.6|205445.6|205648.5|205598.5|205698.4|205600|205523.8|205443.3|871
1616512800000|2021-03-23 15:20:00|205647.9|205597.9|205537.7|205487.7|205668|205599.3|205531.4|205480.5|882
1616513100000|2021-03-23 15:25:00|205538|205488|205564.2|205514.2|205578.6|205527.2|205424.4|205318.1|885
1616513400000|2021-03-23 15:30:00|205565.8|205515.8|205980.7|205930.7|206001.6|205951.6|205552.9|205494.2|1049
1616513700000|2021-03-23 15:35:00|205983|205933|206199.7|206149.7|206199.7|206149.7|205905.8|205855.8|1004
1616514000000|2021-03-23 15:40:00|206204|206154|206068.8|206018.8|206360.9|206288|206053.7|205968.9|1017
1616514300000|2021-03-23 15:45:00|206064.6|206014.6|206080.7|206030.7|206138.3|206052.4|205938.3|205871.9|926
1616514600000|2021-03-23 15:50:00|206080.9|206030.9|206295.6|206145.6|206295.7|206210.8|206031.3|205955.9|952
1616514900000|2021-03-23 15:55:00|206300.6|206150.6|206376|206226|206457.2|206356.7|206235.3|206142.6|910
1616515200000|2021-03-23 16:00:00|206370.6|206220.6|206497|206447|206559.3|206449.5|206287.2|206153.9|915
1616515500000|2021-03-23 16:05:00|206495.7|206445.7|206714.4|206664.4|206810.9|206720.1|206495.7|206426.7|1001
1616515800000|2021-03-23 16:10:00|206715.3|206665.3|206608.1|206558.1|206945.7|206822.9|206559|206499.4|1017
1616516100000|2021-03-23 16:15:00|206606.1|206556.1|206539.8|206489.8|206670.9|206569.7|206424.9|206310.4|1035
1616516400000|2021-03-23 16:20:00|206538.7|206488.7|206593.2|206543.2|206766.6|206663.3|206485.5|206390.6|968
1616516700000|2021-03-23 16:25:00|206593.5|206543.5|206541.3|206391.3|206634|206545.7|206386.2|206324.1|939
1616517000000|2021-03-23 16:30:00|206490.9|206440.9|206704.7|206554.7|206731.5|206652.2|206462.7|206370.2|849
1616517300000|2021-03-23 16:35:00|206701.6|206551.6|206595.6|206545.6|206748.7|206638.5|206556.1|206478.6|832
1616517600000|2021-03-23 16:40:00|206594|206544|206601.5|206551.5|206679.7|206621.2|206510.7|206417.8|850
1616517900000|2021-03-23 16:45:00|206599.4|206549.4|206766.5|206716.5|206857.2|206767.9|206589|206535.4|760
1616518200000|2021-03-23 16:50:00|206770.6|206720.6|206720.2|206670.2|206813.1|206721.7|206644.8|206550.7|806
1616518500000|2021-03-23 16:55:00|206717.6|206667.6|206741.1|206691.1|206831|206733.2|206645.3|206566.5|764
1616518800000|2021-03-23 17:00:00|206740.1|206690.1|207080.3|207030.3|207117|207036.5|206728.6|206610.5|872
1616519100000|2021-03-23 17:05:00|207096.2|207046.2|206953.2|206903.2|207243.5|207145.3|206929.8|206829|778
1616519400000|2021-03-23 17:10:00|206950.7|206900.7|207053.6|206903.6|207078.8|206984.3|206891.7|206796.2|751
1616519700000|2021-03-23 17:15:00|207051.6|206901.6|206830.4|206780.4|207057|206938.3|206779|206633.2|1020
1616520000000|2021-03-23 17:20:00|206893.7|206743.7|206828.3|206778.3|206895.9|206807.9|206691.5|206590.9|867
1616520300000|2021-03-23 17:25:00|206813.9|206763.9|206823|206773|206967.8|206887.9|206799.2|206690.9|832
1616520600000|2021-03-23 17:30:00|206826.6|206776.6|206935.9|206885.9|206993.7|206928|206802.7|206719.6|826
1616520900000|2021-03-23 17:35:00|206935.7|206885.7|206947|206897|207012.2|206936.7|206895.2|206796.9|785
1616521200000|2021-03-23 17:40:00|206945.7|206895.7|206945.9|206895.9|207072.6|206974|206902.7|206810.4|732
1616521500000|2021-03-23 17:45:00|206947.2|206897.2|206919|206869|207155.2|207058.5|206911.5|206861.5|854
1616521800000|2021-03-23 17:50:00|206917.6|206867.6|206891|206841|207057.2|206942.9|206874|206781.4|734
1616522100000|2021-03-23 17:55:00|206892|206842|207200.2|207150.2|207324.1|207223.9|206857.4|206807.4|805
1616522400000|2021-03-23 18:00:00|207195.4|207145.4|207409|207359|207485.9|207400.4|207192|207142|940
1616522700000|2021-03-23 18:05:00|207409.2|207359.2|207190.4|207140.4|207534.2|207454.3|207176.2|207039.2|859
1616523000000|2021-03-23 18:10:00|207195.7|207145.7|207274.3|207224.3|207292.6|207231.2|207154.3|207090.2|708
1616523300000|2021-03-23 18:15:00|207274.4|207224.4|207378|207228|207417.5|207321.6|207196.7|207117.7|791
1616523600000|2021-03-23 18:20:00|207378.6|207228.6|207161.3|207111.3|207386.4|207273.6|207097.7|207020.4|748
1616523900000|2021-03-23 18:25:00|207167.1|207117.1|207119.7|206969.7|207287.2|207193|207040.9|206933.2|883
1616524200000|2021-03-23 18:30:00|207119.6|206969.6|207338.9|207188.9|207358.7|207281.8|207058.4|206959.9|882
1616524500000|2021-03-23 18:35:00|207340.5|207190.5|207394.4|207344.4|207517.7|207429|207258.3|207190.5|783
1616524800000|2021-03-23 18:40:00|207396.3|207346.3|207484.3|207434.3|207595.2|207535.6|207364.5|207274.4|851
1616525100000|2021-03-23 18:45:00|207484.2|207434.2|207448.3|207398.3|207636.3|207542.4|207438.3|207335.5|779
1616525400000|2021-03-23 18:50:00|207446.9|207396.9|207488.6|207438.6|207594.5|207499.9|207410.1|207319|910
1616525700000|2021-03-23 18:55:00|207492.4|207442.4|207721.9|207671.9|207730.3|207671.9|207488.4|207438.4|926
1616526000000|2021-03-23 19:00:00|207724.7|207674.7|207478.2|207328.2|207773.6|207713.5|207430.9|207327.3|851
1616526300000|2021-03-23 19:05:00|207477.4|207327.4|207547.5|207497.5|207552.2|207501.3|207313.6|207202.1|810
1616526600000|2021-03-23 19:10:00|207544.3|207494.3|207590.5|207540.5|207638|207555.1|207491.5|207441.5|893
1616526900000|2021-03-23 19:15:00|207592.2|207542.2|207579.8|207529.8|207661.7|207555.6|207526.9|207457.3|872
1616527200000|2021-03-23 19:20:00|207578.1|207528.1|207717.7|207667.7|207794.4|207690.2|207578.1|207528.1|891
1616527500000|2021-03-23 19:25:00|207717.8|207667.8|207694.1|207644.1|207871.9|207804.7|207595.2|207498.5|903
1616527800000|2021-03-23 19:30:00|207694.8|207644.8|207888.3|207738.3|207892.1|207748.4|207612.6|207511.3|936
1616528100000|2021-03-23 19:35:00|207885.9|207735.9|207964.1|207814.1|208022.8|207922.3|207762.1|207660.8|937
1616528400000|2021-03-23 19:40:00|207963.5|207813.5|207740.7|207590.7|207982.1|207882.8|207691.5|207586.8|857
1616528700000|2021-03-23 19:45:00|207695.9|207645.9|207693.2|207643.2|207768.9|207666.9|207574.7|207524.7|912
1616529000000|2021-03-23 19:50:00|207693.5|207643.5|207763.6|207713.6|207963.1|207827.9|207693.5|207643.5|920
1616529300000|2021-03-23 19:55:00|207764|207714|207763.1|207713.1|207863.8|207776|207737.6|207687.6|791
1616529600000|2021-03-23 20:00:00|207763.2|207713.2|208035.9|207885.9|208051.9|207947.8|207736.8|207643.7|655
1616529900000|2021-03-23 20:05:00|208035.6|207885.6|208143|207993|208189.8|208083.1|208000.7|207874.7|756
1616530200000|2021-03-23 20:10:00|208144|207994|208145.7|207995.7|208247.6|208124.3|208091.9|207977.4|734
1616530500000|2021-03-23 20:15:00|208143.7|207993.7|208116.5|207966.5|208160.8|208060.8|208103.7|207953.7|532
1616530800000|2021-03-23 20:20:00|208115.8|207965.8|208147.4|207997.4|208208.2|208096.3|208053.4|207958.7|571
1616531100000|2021-03-23 20:25:00|208148.1|207998.1|208212.3|208062.3|208216.3|208066.3|208110.2|207960.2|555
1616531400000|2021-03-23 20:30:00|208208.2|208058.2|208207.4|208057.4|208231.4|208081.4|208156.6|208006.6|697
1616531700000|2021-03-23 20:35:00|208207.6|208057.6|208254.8|208104.8|208262.7|208122.4|208166.6|208053.6|399
1616532000000|2021-03-23 20:40:00|208256.7|208106.7|208390.6|208240.6|208422.7|208272.7|208210.2|208100.4|538
1616532300000|2021-03-23 20:45:00|208393.9|208243.9|208679|208529|208694.2|208544.2|208386.2|208236.2|755
1616532600000|2021-03-23 20:50:00|208676.9|208526.9|208612.6|208462.6|208707.2|208557.2|208609.8|208459.8|673
1616532900000|2021-03-23 20:55:00|208609.8|208459.8|208595.3|208276.3|208655.8|208505.8|208346.3|208027.3|722
1616533200000|2021-03-23 21:00:00|208609.4|208290.4|208609.1|208290.1|208663.4|208344.4|208578.5|208281.6|75
1616533500000|2021-03-23 21:05:00|208600.6|208281.6|208526.2|208224.6|208604.5|208345.6|208423.9|208180.7|89
1616533800000|2021-03-23 21:10:00|208443.5|208293.5|208252.5|207973.5|208494.1|208301.6|208141.5|207928.5|301
1616534100000|2021-03-23 21:15:00|208269|207975.6|208140|207990|208318.5|208084.4|208127.2|207909.4|58
1616534400000|2021-03-23 21:20:00|208169.8|208019.8|208254.4|208104.4|208324.1|208119.5|208140|207903.9|132
1616534700000|2021-03-23 21:25:00|208225|208075|208215.5|208065.5|208331|208104.5|208194.3|207958.4|188
1616535000000|2021-03-23 21:30:00|208223.9|208073.9|208411.5|208092.5|208422.4|208103.4|208186.9|207906.9|311
1616535300000|2021-03-23 21:35:00|208420.1|208101.1|208237.7|207918.7|208425.2|208108.6|208231.8|207912.8|337
1616535600000|2021-03-23 21:40:00|208236|207917|208336.9|208017.9|208344.9|208115.5|208089.7|207770.7|351
1616535900000|2021-03-23 21:45:00|208337.1|208018.1|208085.8|207766.8|208367.9|208048.9|208026.9|207707.9|390
1616536200000|2021-03-23 21:50:00|208080.7|207788.3|208038.7|207888.7|208193.6|207989|208022.1|207751.8|278
1616536500000|2021-03-23 21:55:00|208037.1|207887.1|208300.1|208006.6|208326.7|208073.8|208037.1|207833.7|421
1616536800000|2021-03-23 22:00:00|208275.2|207983.8|208206.2|208056.2|208306.5|208071.2|208062.6|207912.6|496
1616537100000|2021-03-23 22:05:00|208209.7|208059.7|208211.3|208061.3|208225|208075|208192|208042|453
1616537400000|2021-03-23 22:10:00|208211.2|208061.2|208178.2|208028.2|208231.2|208081.2|208153.1|208003.1|570
1616537700000|2021-03-23 22:15:00|208177.7|208027.7|208103.3|207953.3|208177.7|208027.7|208100.2|207950.2|459
1616538000000|2021-03-23 22:20:00|208101.5|207951.5|208176|208026|208182.7|208032.7|208095.9|207945.9|553
1616538300000|2021-03-23 22:25:00|208177.1|208027.1|208118.8|207968.8|208177.3|208027.3|208108.4|207958.4|491
1616538600000|2021-03-23 22:30:00|208118.7|207968.7|208110.3|207960.3|208123.6|207973.6|208091.3|207941.3|529
1616538900000|2021-03-23 22:35:00|208102.4|207952.4|208058.3|207908.3|208124.5|207974.5|208012.8|207862.8|512
1616539200000|2021-03-23 22:40:00|208056.4|207906.4|208056.9|207906.9|208082.1|207932.1|208035|207885|570
1616539500000|2021-03-23 22:45:00|208061.7|207911.7|207977|207827|208069.7|207919.7|207960|207810|564
1616539800000|2021-03-23 22:50:00|207975.9|207825.9|207966.3|207816.3|208008.6|207858.6|207937|207787|388
1616540100000|2021-03-23 22:55:00|207953.3|207803.3|208093.4|207943.4|208108.5|207958.5|207952.3|207802.3|437
1616540400000|2021-03-23 23:00:00|208095.7|207945.7|208133|207983|208186.4|208036.4|208062.4|207912.4|742
1616540700000|2021-03-23 23:05:00|208132.9|207982.9|208125|207975|208217.1|208067.1|208111.1|207961.1|634
1616541000000|2021-03-23 23:10:00|208128.6|207978.6|208169.7|208019.7|208212.2|208062.2|208091.9|207941.9|672
1616541300000|2021-03-23 23:15:00|208169.2|208019.2|208340.6|208190.6|208395.1|208245.1|208158.4|208008.4|645
1616541600000|2021-03-23 23:20:00|208340|208190|208294.1|208144.1|208347.9|208197.9|208238.5|208088.5|415
1616541900000|2021-03-23 23:25:00|208294.5|208144.5|208296.6|208146.6|208330.6|208180.6|208229.4|208079.4|340
1616542200000|2021-03-23 23:30:00|208291.3|208141.3|208277.6|208127.6|208348.8|208198.8|208263.7|208113.7|441
1616542500000|2021-03-23 23:35:00|208280|208130|208292.5|208142.5|208329.9|208179.9|208269.6|208119.6|433
1616542800000|2021-03-23 23:40:00|208285.8|208135.8|208291.7|208141.7|208372.5|208222.5|208242.5|208092.5|480
1616543100000|2021-03-23 23:45:00|208292.6|208142.6|208311.9|208161.9|208356.6|208206.6|208280.4|208130.4|459
1616543400000|2021-03-23 23:50:00|208313.4|208163.4|208289.2|208139.2|208407.3|208257.3|208283.1|208133.1|601
1616543700000|2021-03-23 23:55:00|208289.6|208139.6|208143.1|207993.1|208316.3|208166.3|208132.2|207982.2|443
1616544000000|2021-03-24 00:00:00|208142.8|207992.8|207995.4|207845.4|208142.8|207992.8|207956.5|207806.5|626
1616544300000|2021-03-24 00:05:00|207998.6|207848.6|208131|207981|208174.7|208024.7|207993|207843|776
1616544600000|2021-03-24 00:10:00|208125.4|207975.4|208102|207952|208163|208013|208024.9|207874.9|657
1616544900000|2021-03-24 00:15:00|208102.4|207952.4|208053.3|207903.3|208160.2|208010.2|208035.7|207885.7|618
1616545200000|2021-03-24 00:20:00|208054.7|207904.7|207806.6|207656.6|208054.7|207904.7|207794.1|207644.1|561
1616545500000|2021-03-24 00:25:00|207810.3|207660.3|207918|207768|207957.9|207807.9|207810.3|207660.3|575
1616545800000|2021-03-24 00:30:00|207919.8|207769.8|207861|207711|208011.5|207861.5|207849.7|207699.7|489
1616546100000|2021-03-24 00:35:00|207847.5|207697.5|207888|207738|207900|207750|207801.3|207651.3|510
1616546400000|2021-03-24 00:40:00|207891.3|207741.3|207983.8|207833.8|208010.6|207860.6|207872.2|207722.2|507
1616546700000|2021-03-24 00:45:00|207983.4|207833.4|207981.3|207831.3|207997.7|207847.7|207967.9|207817.9|479
1616547000000|2021-03-24 00:50:00|207981.4|207831.4|208017.3|207867.3|208068.6|207918.6|207978.5|207828.5|504
1616547300000|2021-03-24 00:55:00|208016.6|207866.6|208053.9|207903.9|208090.1|207940.1|208010.2|207860.2|527
1616547600000|2021-03-24 01:00:00|208043.2|207893.2|208036.7|207886.7|208094.1|207944.1|208000.2|207850.2|673
1616547900000|2021-03-24 01:05:00|208037.9|207887.9|207993.9|207843.9|208057.3|207907.3|207941.8|207791.8|479
1616548200000|2021-03-24 01:10:00|207994.3|207844.3|207858.2|207708.2|207998.6|207848.6|207851.5|207701.5|562
1616548500000|2021-03-24 01:15:00|207854.1|207704.1|207922.1|207772.1|207929.3|207779.3|207840.7|207690.7|597
1616548800000|2021-03-24 01:20:00|207961.3|207811.3|208059.5|207909.5|208062.7|207912.7|207961.3|207811.3|693
1616549100000|2021-03-24 01:25:00|208065.1|207915.1|208018.3|207868.3|208066.5|207916.5|207973.6|207823.6|594
1616549400000|2021-03-24 01:30:00|208018.2|207868.2|208027.9|207877.9|208062.9|207912.9|207972|207822|556
1616549700000|2021-03-24 01:35:00|208029.4|207879.4|207920.6|207770.6|208040.4|207890.4|207919.2|207769.2|605
1616550000000|2021-03-24 01:40:00|207924.5|207774.5|208002.1|207852.1|208006.8|207856.8|207915.4|207765.4|573
1616550300000|2021-03-24 01:45:00|208002.2|207852.2|208110.7|207960.7|208129.1|207979.1|207997.9|207847.9|603
1616550600000|2021-03-24 01:50:00|208112.5|207962.5|208131.6|207981.6|208146|207996|208047.1|207897.1|595
1616550900000|2021-03-24 01:55:00|208139.1|207989.1|208150.6|208000.6|208193.9|208043.9|208068.2|207918.2|693
1616551200000|2021-03-24 02:00:00|208151.5|208001.5|208252|208102|208271|208121|208137.2|207987.2|702
1616551500000|2021-03-24 02:05:00|208249.8|208099.8|208195.7|208045.7|208315|208165|208187.9|208037.9|659
1616551800000|2021-03-24 02:10:00|208196.9|208046.9|208256.6|208106.6|208260.1|208110.1|208163.2|208013.2|637
1616552100000|2021-03-24 02:15:00|208257.8|208107.8|208236.5|208086.5|208289.6|208139.6|208224.3|208074.3|674
1616552400000|2021-03-24 02:20:00|208236.2|208086.2|208368.1|208218.1|208411.7|208261.7|208234.7|208084.7|681
1616552700000|2021-03-24 02:25:00|208367.8|208217.8|208408|208258|208440.5|208290.5|208310.5|208160.5|704
1616553000000|2021-03-24 02:30:00|208410.7|208260.7|208365|208215|208453.9|208303.9|208332|208182|646
1616553300000|2021-03-24 02:35:00|208365.3|208215.3|208279.9|208129.9|208406.4|208256.4|208277.4|208127.4|574
1616553600000|2021-03-24 02:40:00|208279.2|208129.2|208169.5|208019.5|208294.4|208144.4|208162|208012|482
1616553900000|2021-03-24 02:45:00|208168.4|208018.4|208139.6|207989.6|208194|208044|208123.4|207973.4|518
1616554200000|2021-03-24 02:50:00|208140.2|207990.2|208153.2|208003.2|208226.7|208076.7|208134|207984|513
1616554500000|2021-03-24 02:55:00|208150.6|208000.6|208245.3|208095.3|208276.2|208126.2|208147.6|207997.6|464
1616554800000|2021-03-24 03:00:00|208237.3|208087.3|208299.1|208149.1|208356.2|208206.2|208237.3|208087.3|499
1616555100000|2021-03-24 03:05:00|208298.9|208148.9|208333.3|208183.3|208346.6|208196.6|208291.4|208141.4|432
1616555400000|2021-03-24 03:10:00|208332|208182|208276.9|208126.9|208357.9|208207.9|208272.2|208122.2|545
1616555700000|2021-03-24 03:15:00|208279.5|208129.5|208273.5|208123.5|208298.7|208148.7|208241.3|208091.3|506
1616556000000|2021-03-24 03:20:00|208273.4|208123.4|208269.1|208119.1|208319.5|208169.5|208264.3|208114.3|464
1616556300000|2021-03-24 03:25:00|208271.9|208121.9|208139.7|207989.7|208278.2|208128.2|208131.3|207981.3|451
1616556600000|2021-03-24 03:30:00|208138.8|207988.8|208132.6|207982.6|208176.8|208026.8|208127.7|207977.7|493
1616556900000|2021-03-24 03:35:00|208132.7|207982.7|208147.6|207997.6|208170.4|208020.4|208117.1|207967.1|437
1616557200000|2021-03-24 03:40:00|208139|207989|208121.5|207971.5|208188.9|208038.9|208117.7|207967.7|372
1616557500000|2021-03-24 03:45:00|208124.2|207974.2|208134|207984|208172.1|208022.1|208114|207964|438
1616557800000|2021-03-24 03:50:00|208133.1|207983.1|208044.4|207894.4|208133.2|207983.2|208012.5|207862.5|458
1616558100000|2021-03-24 03:55:00|208044.3|207894.3|208054.4|207904.4|208092|207942|208043.4|207893.4|458
1616558400000|2021-03-24 04:00:00|208053.4|207903.4|208075.7|207925.7|208080.9|207930.9|208041.8|207891.8|443
1616558700000|2021-03-24 04:05:00|208075.4|207925.4|208011.4|207861.4|208075.4|207925.4|208002.9|207852.9|372
1616559000000|2021-03-24 04:10:00|208013.5|207863.5|208058.4|207908.4|208077.3|207927.3|208004|207854|365
1616559300000|2021-03-24 04:15:00|208059.3|207909.3|208048.4|207898.4|208074.3|207924.3|208027|207877|401
1616559600000|2021-03-24 04:20:00|208048.8|207898.8|208062.8|207912.8|208070.9|207920.9|208036.9|207886.9|494
1616559900000|2021-03-24 04:25:00|208067|207917|208043|207893|208081.3|207931.3|208036.6|207886.6|359
1616560200000|2021-03-24 04:30:00|208063.2|207913.2|208062.3|207912.3|208071.8|207921.8|208034.3|207884.3|401
1616560500000|2021-03-24 04:35:00|208054.8|207904.8|208111.1|207961.1|208123.1|207973.1|208049.5|207899.5|379
1616560800000|2021-03-24 04:40:00|208109.9|207959.9|208212.6|208062.6|208220.2|208070.2|208100.4|207950.4|518
1616561100000|2021-03-24 04:45:00|208208.7|208058.7|208225.7|208075.7|208230.8|208080.8|208136.7|207986.7|511
1616561400000|2021-03-24 04:50:00|208225.8|208075.8|208224.6|208074.6|208231.2|208081.2|208175.7|208025.7|519
1616561700000|2021-03-24 04:55:00|208224.4|208074.4|208137.3|207987.3|208225.8|208075.8|208127.1|207977.1|458
1616562000000|2021-03-24 05:00:00|208129.9|207979.9|208292.6|208142.6|208293.1|208143.1|208129.9|207979.9|451
1616562300000|2021-03-24 05:05:00|208288.8|208138.8|208144.1|207994.1|208293.4|208143.4|208139|207989|534
1616562600000|2021-03-24 05:10:00|208143.6|207993.6|208098.5|207948.5|208155.2|208005.2|208091.2|207941.2|385
1616562900000|2021-03-24 05:15:00|208090.5|207940.5|208185.7|208035.7|208212.3|208062.3|208079.5|207929.5|453
1616563200000|2021-03-24 05:20:00|208181.8|208031.8|208248.8|208098.8|208292.4|208142.4|208151.5|208001.5|549
1616563500000|2021-03-24 05:25:00|208249.8|208099.8|208189.7|208039.7|208274.3|208124.3|208180.2|208030.2|472
1616563800000|2021-03-24 05:30:00|208178.4|208028.4|208100.1|207950.1|208234.3|208084.3|208090.8|207940.8|526
1616564100000|2021-03-24 05:35:00|208099.8|207949.8|208182.9|208032.9|208186.3|208036.3|208084.6|207934.6|559
1616564400000|2021-03-24 05:40:00|208183.5|208033.5|208182.2|208032.2|208227.4|208077.4|208151.4|208001.4|532
1616564700000|2021-03-24 05:45:00|208182|208032|208144|207994|208232.3|208082.3|208143.9|207993.9|478
1616565000000|2021-03-24 05:50:00|208144.1|207994.1|208221.9|208071.9|208233.5|208083.5|208142.4|207992.4|540
1616565300000|2021-03-24 05:55:00|208220.7|208070.7|208307.1|208157.1|208315.3|208165.3|208200.5|208050.5|542
1616565600000|2021-03-24 06:00:00|208304|208154|208312.1|208162.1|208322.4|208172.4|208230.1|208080.1|596
1616565900000|2021-03-24 06:05:00|208311.9|208161.9|208275.5|208125.5|208404.1|208254.1|208268|208118|609
1616566200000|2021-03-24 06:10:00|208266.1|208116.1|208236.2|208086.2|208279.7|208129.7|208220.9|208070.9|581
1616566500000|2021-03-24 06:15:00|208237.4|208087.4|208176|208026|208345.1|208195.1|208141.5|207991.5|674
1616566800000|2021-03-24 06:20:00|208176.1|208026.1|208173.2|208023.2|208181.5|208031.5|208136.8|207986.8|524
1616567100000|2021-03-24 06:25:00|208170|208020|208052.1|207902.1|208210|208060|208011.8|207861.8|548
1616567400000|2021-03-24 06:30:00|208054.3|207904.3|207918.5|207768.5|208054.3|207904.3|207893.8|207744.4|565
1616567700000|2021-03-24 06:35:00|207917.3|207767.3|207959.9|207809.9|207980.9|207830.9|207905.4|207755.4|547
1616568000000|2021-03-24 06:40:00|207960.4|207810.4|207883.6|207733.6|207996.7|207846.7|207880.8|207730.8|470
1616568300000|2021-03-24 06:45:00|207884.1|207734.1|207806.8|207656.8|207884.4|207734.4|207776.7|207626.7|534
1616568600000|2021-03-24 06:50:00|207805.2|207655.2|207784|207634|207811.8|207661.8|207736.5|207586.5|568
1616568900000|2021-03-24 06:55:00|207783.8|207633.8|207824.4|207674.4|207872.4|207722.4|207775.8|207625.8|617
1616569200000|2021-03-24 07:00:00|207827.9|207677.9|207829.9|207679.9|207919.4|207769.4|207668.9|207518.9|769
1616569500000|2021-03-24 07:05:00|207829.6|207679.6|207708.1|207558.1|207844.1|207694.1|207558.4|207440.1|680
1616569800000|2021-03-24 07:10:00|207707.2|207557.2|207893|207743|207899.5|207749.5|207683|207533|705
1616570100000|2021-03-24 07:15:00|207892.8|207742.8|208055.8|207905.8|208055.8|207905.8|207811.9|207661.9|725
1616570400000|2021-03-24 07:20:00|208054.9|207904.9|208318.5|208168.5|208399|208249|208038.5|207888.5|796
1616570700000|2021-03-24 07:25:00|208316.7|208166.7|208469.9|208319.9|208516|208366|208300.8|208150.8|740
1616571000000|2021-03-24 07:30:00|208470|208320|208406.1|208256.1|208525.1|208375.1|208372.4|208222.4|815
1616571300000|2021-03-24 07:35:00|208405.2|208255.2|208142.4|207992.4|208431.1|208281.1|208134.4|207984.4|783
1616571600000|2021-03-24 07:40:00|208138.7|207988.7|208284.2|208134.2|208287.2|208148.8|208135.7|207985.7|719
1616571900000|2021-03-24 07:45:00|208284.1|208134.1|208275.7|208125.7|208375.4|208225.4|208164.1|208026.7|735
1616572200000|2021-03-24 07:50:00|208278|208128|208285.4|208135.4|208372.9|208222.9|208186.1|208036.1|702
1616572500000|2021-03-24 07:55:00|208285.3|208135.3|208192.3|208042.3|208286.4|208136.4|208131.4|207981.4|703
1616572800000|2021-03-24 08:00:00|208191.8|208041.8|208376.4|208226.4|208392.1|208242.1|208114.9|207964.9|902
1616573100000|2021-03-24 08:05:00|208375.8|208225.8|208099.9|207949.9|208426.6|208276.6|208090.1|207940.1|851
1616573400000|2021-03-24 08:10:00|208096.4|207946.4|208095|207945|208183.9|208033.9|208085.4|207935.4|922
1616573700000|2021-03-24 08:15:00|208065.6|207915.6|207603|207453|208065.6|207915.6|207469|207319|985
1616574000000|2021-03-24 08:20:00|207610.3|207460.3|207737.6|207587.6|207830.9|207680.9|207600.4|207450.4|886
1616574300000|2021-03-24 08:25:00|207738.4|207588.4|207612.5|207462.5|207749.8|207599.8|207550.6|207400.6|821
1616574600000|2021-03-24 08:30:00|207613.8|207463.8|207549.9|207399.9|207613.8|207463.8|207338.1|207188.1|942
1616574900000|2021-03-24 08:35:00|207548.3|207398.3|207723.3|207573.3|207723.5|207573.5|207490.6|207340.6|850
1616575200000|2021-03-24 08:40:00|207726.4|207576.4|207774.2|207624.2|207829.8|207679.8|207681.3|207531.3|825
1616575500000|2021-03-24 08:45:00|207774.4|207624.4|207549|207399|207892.4|207742.4|207547.4|207397.4|884
1616575800000|2021-03-24 08:50:00|207548.8|207398.8|207358.9|207208.9|207566.1|207416.1|207357.8|207207.8|878
1616576100000|2021-03-24 08:55:00|207361.4|207211.4|207381.8|207231.8|207425|207275|207262.7|207112.7|734
1616576400000|2021-03-24 09:00:00|207378.5|207228.5|207275.5|207125.5|207409.5|207291.6|207233.4|207083.4|814
1616576700000|2021-03-24 09:05:00|207273.8|207123.8|207185.3|207035.3|207273.8|207123.8|207120.9|206970.9|796
1616577000000|2021-03-24 09:10:00|207186.7|207036.7|206957.9|206807.9|207186.7|207036.7|206882|206732|750
1616577300000|2021-03-24 09:15:00|206958.1|206808.1|206894.9|206744.9|207116.5|206966.5|206867.6|206717.6|755
1616577600000|2021-03-24 09:20:00|206896|206746|206991.5|206841.5|207033.1|206883.1|206896|206746|771
1616577900000|2021-03-24 09:25:00|206992.1|206842.1|207029.8|206879.8|207045.3|206895.3|206905.6|206802.2|855
1616578200000|2021-03-24 09:30:00|207026.2|206876.2|207132.4|206982.4|207132.4|206982.4|206978.2|206828.2|774
1616578500000|2021-03-24 09:35:00|207132|206982|207321|207171|207359.2|207209.2|207129.5|206979.5|856
1616578800000|2021-03-24 09:40:00|207324.9|207174.9|207356.2|207206.2|207364|207214|207222.3|207072.3|856
1616579100000|2021-03-24 09:45:00|207355.6|207205.6|207296.5|207146.5|207405.1|207255.1|207274.4|207124.4|848
1616579400000|2021-03-24 09:50:00|207278.1|207128.1|207230.4|207080.4|207299.2|207149.2|207087.2|206937.2|811
1616579700000|2021-03-24 09:55:00|207239.5|207089.5|207152.3|207002.3|207271.8|207121.8|207146.3|206996.3|775
1616580000000|2021-03-24 10:00:00|207151.8|207001.8|207104|206954|207164.2|207014.2|206957.5|206807.5|795
1616580300000|2021-03-24 10:05:00|207102.4|206952.4|207261|207111|207283.7|207133.7|207101.3|206951.3|823
1616580600000|2021-03-24 10:10:00|207259.5|207109.5|207221.2|207071.2|207316.9|207166.9|207200.2|207064|861
1616580900000|2021-03-24 10:15:00|207219.1|207069.1|207053.7|206903.7|207278.4|207128.4|207045.2|206895.2|769
1616581200000|2021-03-24 10:20:00|207049.5|206899.5|207044.7|206894.7|207159.8|207009.8|207011.3|206861.3|764
1616581500000|2021-03-24 10:25:00|207047.8|206897.8|207285.2|207135.2|207314.2|207164.2|207045.1|206895.1|795
1616581800000|2021-03-24 10:30:00|207285.1|207135.1|207150.6|207000.6|207293.1|207143.1|207130.7|206980.7|768
1616582100000|2021-03-24 10:35:00|207150.7|207000.7|207058.9|206908.9|207150.7|207044|207028.4|206878.4|723
1616582400000|2021-03-24 10:40:00|207057.7|206907.7|207056.3|206906.3|207075.8|206925.8|206952.9|206837.6|700
1616582700000|2021-03-24 10:45:00|207056.2|206906.2|207216.9|207066.9|207277.1|207127.1|207015.3|206892.8|738
1616583000000|2021-03-24 10:50:00|207212.8|207062.8|207299|207149|207349.2|207199.2|207139.8|206989.8|793
1616583300000|2021-03-24 10:55:00|207297.9|207147.9|207143.4|206993.4|207306.4|207156.4|207100.5|206950.5|742
1616583600000|2021-03-24 11:00:00|207143.2|206993.2|207035.6|206885.6|207196.9|207046.9|207020.6|206870.6|700
1616583900000|2021-03-24 11:05:00|207036.5|206886.5|206938.9|206788.9|207050.8|206900.8|206826.6|206721.2|782
1616584200000|2021-03-24 11:10:00|206939.4|206789.4|206828.8|206678.8|207061.5|206911.5|206820.6|206670.6|845
1616584500000|2021-03-24 11:15:00|206828.4|206678.4|207077.1|206927.1|207093.9|206960.2|206828.4|206678.4|744
1616584800000|2021-03-24 11:20:00|207083.5|206933.5|207184.5|207034.5|207242.8|207092.8|207081|206931|706
1616585100000|2021-03-24 11:25:00|207184.6|207034.6|207259.1|207109.1|207357.3|207207.3|207130.8|206980.8|867
1616585400000|2021-03-24 11:30:00|207260.7|207110.7|207206.6|207056.6|207270.4|207120.4|207088.1|206970.2|865
1616585700000|2021-03-24 11:35:00|207206.2|207056.2|207331|207181|207355.5|207205.5|207184.7|207056.2|743
1616586000000|2021-03-24 11:40:00|207332.3|207182.3|207480.5|207330.5|207481.6|207331.6|207321.4|207171.4|740
1616586300000|2021-03-24 11:45:00|207483.3|207333.3|207466.9|207316.9|207504.1|207378.2|207427.2|207293.3|732
1616586600000|2021-03-24 11:50:00|207467.4|207317.4|207377.4|207227.4|207469.4|207319.4|207371.7|207221.7|845
1616586900000|2021-03-24 11:55:00|207379.5|207229.5|207338.3|207188.3|207382.4|207264|207276.9|207153.6|692
1616587200000|2021-03-24 12:00:00|207332.4|207182.4|207025.8|206875.8|207381.8|207231.8|207008.6|206858.6|782
1616587500000|2021-03-24 12:05:00|207022.3|206872.3|206767.9|206617.9|207022.3|206901.6|206767.5|206617.5|813
1616587800000|2021-03-24 12:10:00|206772|206622|207007.7|206857.7|207022.1|206915|206720.1|206570.1|848
1616588100000|2021-03-24 12:15:00|207003.7|206853.7|206910.1|206760.1|207031.1|206916.5|206799.2|206661|751
1616588400000|2021-03-24 12:20:00|206910.4|206760.4|206909|206859|206993.1|206894|206774.2|206635.4|897
1616588700000|2021-03-24 12:25:00|206907.6|206857.6|206928.9|206778.9|207005.1|206902.1|206869.4|206735.1|682
1616589000000|2021-03-24 12:30:00|206920|206770|206924.1|206874.1|207023.4|206926.3|206842.8|206733.2|880
1616589300000|2021-03-24 12:35:00|206927.6|206877.6|206782.7|206632.7|207010.5|206919.5|206739.3|206632.7|821
1616589600000|2021-03-24 12:40:00|206785|206635|207266|207116|207278.3|207141|206740|206635|865
1616589900000|2021-03-24 12:45:00|207267.3|207117.3|207460.4|207310.4|207556.5|207477|207224|207117.3|901
1616590200000|2021-03-24 12:50:00|207463|207313|207266.2|207116.2|207473.4|207376.7|207204.9|207105.3|853
1616590500000|2021-03-24 12:55:00|207265.2|207115.2|207305.3|207155.3|207366.3|207252.8|207145.9|206996.5|839
1616590800000|2021-03-24 13:00:00|207305|207155|207572.3|207422.3|207595.4|207505.2|207275.9|207155|924
1616591100000|2021-03-24 13:05:00|207526.6|207476.6|207583.1|207533.1|207748.6|207646.3|207457.3|207354.8|842
1616591400000|2021-03-24 13:10:00|207582.9|207532.9|207402.7|207352.7|207637.5|207535.1|207402.7|207302.5|823
1616591700000|2021-03-24 13:15:00|207435.7|207285.7|207216|207166|207485.3|207400.9|207208.9|207157.5|770
1616592000000|2021-03-24 13:20:00|207216.1|207166.1|207560.1|207410.1|207569|207466.6|207074.5|206980.9|931
1616592300000|2021-03-24 13:25:00|207560.5|207410.5|207523.1|207373.1|207561.1|207451.5|207347.6|207227.2|888
1616592600000|2021-03-24 13:30:00|207519.4|207369.4|207484.9|207334.9|207533.7|207434|207217.6|207099.6|812
1616592900000|2021-03-24 13:35:00|207436.9|207386.9|207662.7|207612.7|207730.1|207629.2|207391.4|207294.6|806
1616593200000|2021-03-24 13:40:00|207659|207609|207719.1|207569.1|207811|207713.2|207598.1|207511.9|1036
1616593500000|2021-03-24 13:45:00|207719.7|207569.7|208000.7|207850.7|208026.3|207920.3|207643.8|207506.5|1060
1616593800000|2021-03-24 13:50:00|207964.9|207914.9|208581|208431|208609.6|208507.6|207963.4|207878.4|1133
1616594100000|2021-03-24 13:55:00|208582.4|208432.4|208500.6|208350.6|208671.2|208525.2|208225.1|208142.8|1044
1616594400000|2021-03-24 14:00:00|208502.4|208352.4|208102.7|207952.7|208508.4|208358.4|208054.8|207937.6|958
1616594700000|2021-03-24 14:05:00|208107.3|207957.3|208145.1|208095.1|208235.4|208147.8|208023.6|207922.5|1014
1616595000000|2021-03-24 14:10:00|208146.5|208096.5|208137.1|208087.1|208259.2|208136.5|208022|207926.9|1082
1616595300000|2021-03-24 14:15:00|208136.1|208086.1|208733.1|208583.1|208749.2|208599.2|208136.1|208052|1087
1616595600000|2021-03-24 14:20:00|208734.9|208584.9|208874.8|208824.8|208933.6|208848.6|208610.4|208496.5|1030
1616595900000|2021-03-24 14:25:00|208872.3|208822.3|208489.5|208339.5|209021|208932.5|208489.5|208339.5|1030
1616596200000|2021-03-24 14:30:00|208490.2|208340.2|208632.5|208582.5|208755.3|208635.8|208432.8|208282.8|994
1616596500000|2021-03-24 14:35:00|208632.8|208582.8|208553.3|208503.3|208730.6|208626.8|208446.1|208341|985
1616596800000|2021-03-24 14:40:00|208551.6|208501.6|208592.5|208442.5|208676.2|208581.6|208446.5|208380.6|982
1616597100000|2021-03-24 14:45:00|208592.6|208442.6|208010|207960|208593|208489.5|208001.5|207911|1002
1616597400000|2021-03-24 14:50:00|208008.9|207958.9|207915.3|207865.3|208255.6|208159.1|207895.6|207845.6|905
1616597700000|2021-03-24 14:55:00|207914.9|207864.9|207768|207718|208087.1|207987.9|207711.9|207607.9|796
1616598000000|2021-03-24 15:00:00|207768.1|207718.1|207641.3|207491.3|207895.6|207787.2|207559.9|207452.6|793
1616598300000|2021-03-24 15:05:00|207640.5|207490.5|207644.3|207494.3|207694.7|207596.1|207537|207459.4|908
1616598600000|2021-03-24 15:10:00|207642|207492|207693.4|207643.4|207833.5|207734.6|207548.4|207464.4|812
1616598900000|2021-03-24 15:15:00|207696.9|207646.9|207504.2|207454.2|207706.3|207646.9|207487.3|207404|866
1616599200000|2021-03-24 15:20:00|207504.9|207454.9|207619.7|207569.7|207670.2|207620.2|207498.9|207423.1|893
1616599500000|2021-03-24 15:25:00|207618.1|207568.1|207664.7|207514.7|207762|207640|207528|207422.1|843
1616599800000|2021-03-24 15:30:00|207665.3|207515.3|207886.2|207736.2|207896.3|207786.6|207574.4|207484.4|931
1616600100000|2021-03-24 15:35:00|207884.9|207734.9|207606.6|207556.6|207885.5|207788.9|207587.6|207490.2|934
1616600400000|2021-03-24 15:40:00|207609.9|207559.9|207684.8|207634.8|207842.6|207746.3|207543.8|207493.2|968
1616600700000|2021-03-24 15:45:00|207684.4|207634.4|207743.6|207693.6|207830.7|207727.4|207487.7|207409.1|1054
1616601000000|2021-03-24 15:50:00|207737.4|207687.4|208118.2|208068.2|208129.8|208068.2|207711.7|207612.4|1023
1616601300000|2021-03-24 15:55:00|208112.8|208062.8|208032.1|207982.1|208224.5|208125.4|208028.6|207945.1|1042
1616601600000|2021-03-24 16:00:00|208031.2|207981.2|207952.5|207902.5|208071.5|208007.8|207902.3|207805.8|1089
1616601900000|2021-03-24 16:05:00|207954|207904|207693|207643|208022.1|207928.4|207676|207600.9|1051
1616602200000|2021-03-24 16:10:00|207697.5|207647.5|207871.7|207821.7|207925|207825.9|207648.3|207558.9|1055
1616602500000|2021-03-24 16:15:00|207873.7|207823.7|207942.8|207892.8|207996|207922.7|207838|207765.2|1025
1616602800000|2021-03-24 16:20:00|207935.4|207885.4|207998.2|207948.2|208019.7|207948.2|207884.5|207797.9|1062
1616603100000|2021-03-24 16:25:00|208001.8|207951.8|207708.7|207658.7|208133.8|208029.2|207705|207640.5|926
1616603400000|2021-03-24 16:30:00|207708.8|207658.8|207815.9|207765.9|207895.2|207805.8|207704.6|207626.2|914
1616603700000|2021-03-24 16:35:00|207814.6|207764.6|207693.8|207643.8|207834.9|207782.9|207679.1|207629.1|831
1616604000000|2021-03-24 16:40:00|207694.4|207644.4|207652.3|207602.3|207812.9|207745.4|207644.2|207580.9|810
1616604300000|2021-03-24 16:45:00|207647.3|207597.3|207921|207871|207994.3|207898.5|207646.6|207596.6|884
1616604600000|2021-03-24 16:50:00|207924.7|207874.7|208026.2|207976.2|208137.8|208036.8|207886.3|207807.8|847
1616604900000|2021-03-24 16:55:00|208030.7|207980.7|207990.4|207940.4|208130.3|208042.2|207980.3|207900.6|899
1616605200000|2021-03-24 17:00:00|207987|207937|207948.8|207898.8|208179.7|208082.4|207944.9|207849.6|855
1616605500000|2021-03-24 17:05:00|207939.4|207889.4|207935.4|207885.4|208027.8|207972.4|207904.8|207823.3|813
1616605800000|2021-03-24 17:10:00|207935|207885|208157.5|208107.5|208169.7|208107.6|207920.5|207857.5|854
1616606100000|2021-03-24 17:15:00|208157.9|208107.9|208351.3|208301.3|208441.6|208329.6|208145.5|208036.5|955
1616606400000|2021-03-24 17:20:00|208353.6|208303.6|208241.5|208091.5|208404.9|208321.4|208186.9|208084.6|823
1616606700000|2021-03-24 17:25:00|208242.9|208092.9|208059.5|208009.5|208290|208191|208047.4|207997.4|829
1616607000000|2021-03-24 17:30:00|208061.5|208011.5|208127.5|208077.5|208177.6|208127.6|208045.4|207956.2|816
1616607300000|2021-03-24 17:35:00|208127.4|208077.4|207944.3|207894.3|208156.6|208080.9|207935.9|207856|732
1616607600000|2021-03-24 17:40:00|207944.5|207894.5|208399.3|208249.3|208404.5|208303.4|207927.9|207877.9|823
1616607900000|2021-03-24 17:45:00|208399.4|208249.4|208243.9|208093.9|208552|208446.5|208170.1|208067.4|895
1616608200000|2021-03-24 17:50:00|208243.8|208093.8|208227.8|208177.8|208261.8|208180.6|208123.5|207996.9|774
1616608500000|2021-03-24 17:55:00|208227.7|208177.7|208349.7|208199.7|208380.3|208277.2|208194.6|208092.4|772
1616608800000|2021-03-24 18:00:00|208349.6|208199.6|208410.5|208360.5|208500.4|208403.3|208289.3|208188.5|859
1616609100000|2021-03-24 18:05:00|208409.3|208359.3|208290.2|208240.2|208412.3|208359.3|208249.4|208134|692
1616609400000|2021-03-24 18:10:00|208288.7|208238.7|208485|208435|208525.9|208449.9|208280.8|208196.7|710
1616609700000|2021-03-24 18:15:00|208475.9|208425.9|208403.5|208353.5|208529.3|208446.6|208397.8|208347.8|657
1616610000000|2021-03-24 18:20:00|208404.9|208354.9|208188.3|208138.3|208424.8|208374.8|208129.3|208079.3|736
1616610300000|2021-03-24 18:25:00|208188.6|208138.6|208404.5|208354.5|208430.4|208359.3|208165.9|208067.8|767
1616610600000|2021-03-24 18:30:00|208400.5|208350.5|208444.6|208394.6|208551.5|208483|208400.5|208304|881
1616610900000|2021-03-24 18:35:00|208443.7|208393.7|208602|208452|208669.4|208583.4|208434.5|208342.3|913
1616611200000|2021-03-24 18:40:00|208600.9|208450.9|208781.2|208731.2|208814|208748.1|208545.9|208449.4|892
1616611500000|2021-03-24 18:45:00|208781.3|208731.3|208655.5|208605.5|208791.2|208741.2|208575.3|208489.7|941
1616611800000|2021-03-24 18:50:00|208657.3|208607.3|208950.2|208900.2|208984.9|208909.4|208654|208602.6|871
1616612100000|2021-03-24 18:55:00|208950.7|208900.7|208945|208895|208995.5|208922.2|208742.7|208640.8|1036
1616612400000|2021-03-24 19:00:00|208945.3|208895.3|208988.1|208838.1|209031.3|208936.9|208830.6|208727.1|928
1616612700000|2021-03-24 19:05:00|208990.1|208840.1|209082.7|208932.7|209121.5|209029.2|208863.9|208750.2|907
1616613000000|2021-03-24 19:10:00|209087.1|208937.1|208971.7|208821.7|209175.7|209045.6|208893.2|208797.6|843
1616613300000|2021-03-24 19:15:00|208968.9|208818.9|208904.5|208854.5|209006|208897.1|208858.2|208761.2|846
1616613600000|2021-03-24 19:20:00|208905.7|208855.7|209128.2|209078.2|209208.2|209107.5|208903.7|208801.4|891
1616613900000|2021-03-24 19:25:00|209127.7|209077.7|209194.1|209044.1|209320.3|209181.8|209096.9|208997.8|821
1616614200000|2021-03-24 19:30:00|209192.1|209042.1|209373.4|209223.4|209394|209281|209130.8|209032|883
1616614500000|2021-03-24 19:35:00|209374.5|209224.5|209471|209321|209491.4|209392.1|209322.7|209218|872
1616614800000|2021-03-24 19:40:00|209472.3|209322.3|209440.7|209290.7|209483.6|209375.9|209295.8|209197.1|803
1616615100000|2021-03-24 19:45:00|209441|209291|209490.8|209440.8|209547.4|209446.4|209362.8|209283.4|760
1616615400000|2021-03-24 19:50:00|209489.8|209439.8|209543.3|209393.3|209588.4|209511.5|209426.5|209321.9|833
1616615700000|2021-03-24 19:55:00|209506|209456|209552.9|209402.9|209682.7|209575.9|209459.6|209342.5|949
1616616000000|2021-03-24 20:00:00|209555.6|209405.6|209531.5|209381.5|209658.9|209558|209460.9|209356.7|823
1616616300000|2021-03-24 20:05:00|209531.6|209381.6|209641.7|209491.7|209669.9|209559.3|209479.7|209357.2|574
1616616600000|2021-03-24 20:10:00|209641.8|209491.8|209641.3|209491.3|209742|209639.2|209565.9|209464.2|662
1616616900000|2021-03-24 20:15:00|209629|209479|209754|209604|209754|209657.7|209622.9|209478.2|658
1616617200000|2021-03-24 20:20:00|209754.9|209604.9|209723.3|209573.3|209774.2|209666.7|209666.4|209568|505
1616617500000|2021-03-24 20:25:00|209723.5|209573.5|209687.8|209537.8|209741.5|209630.2|209572.4|209440.3|622
1616617800000|2021-03-24 20:30:00|209688.8|209538.8|209576.2|209426.2|209723|209573|209555.7|209405.7|592
1616618100000|2021-03-24 20:35:00|209573.2|209423.2|209577.2|209427.2|209636.4|209486.4|209565.3|209415.3|573
1616618400000|2021-03-24 20:40:00|209573.7|209423.7|209568.8|209418.8|209606.5|209456.5|209552.7|209402.7|574
1616618700000|2021-03-24 20:45:00|209572.8|209422.8|209547.7|209397.7|209596.8|209446.8|209542.5|209392.5|608
1616619000000|2021-03-24 20:50:00|209548.1|209398.1|209478.1|209328.1|209592.4|209442.4|209448.1|209298.1|641
1616619300000|2021-03-24 20:55:00|209490.1|209340.1|209505.6|209186.6|209616.7|209347.6|209344.7|209138.1|547
1616619600000|2021-03-24 21:00:00|209522.5|209203.5|209389.6|209122.6|209623.1|209304.1|209386|209071.2|180
1616619900000|2021-03-24 21:05:00|209321.9|209171.9|209233|209083|209455.8|209171.9|209197.8|209011.1|207
1616620200000|2021-03-24 21:10:00|209231.4|209081.4|209156.4|209006.4|209317.9|209116.2|209131.2|208812.2|192
1616620500000|2021-03-24 21:15:00|209171.6|209021.6|209145.4|208995.4|209293.9|209039.1|209132.5|208897.5|162
1616620800000|2021-03-24 21:20:00|209166.8|209016.8|209287.5|208968.5|209327.6|209033|209005.7|208686.7|343
1616621100000|2021-03-24 21:25:00|209291|208972|209292.4|209013.5|209329.6|209104.5|209161|208972|278
1616621400000|2021-03-24 21:30:00|209299.6|209015.1|209637.2|209318.2|209659.5|209340.5|209177.9|208985.5|208
1616621700000|2021-03-24 21:35:00|209652.8|209333.8|209605.5|209286.5|209677|209358|209546.8|209227.8|262
1616622000000|2021-03-24 21:40:00|209613.6|209294.6|209445|209126|209652.1|209333.1|209317.5|209041|417
1616622300000|2021-03-24 21:45:00|209444.9|209125.9|209312.8|209021.4|209444.9|209160.1|209179.5|208983.2|279
1616622600000|2021-03-24 21:50:00|209249.8|209099.8|209279|208978.8|209342.1|209110.1|209176|208973|165
1616622900000|2021-03-24 21:55:00|209285.7|208980.6|209408.2|209089.2|209477.4|209158.4|209065.7|208746.7|315
1616623200000|2021-03-24 22:00:00|209380.7|209061.7|209404.3|209087.4|209563|209244|209274|209002.4|527
1616623500000|2021-03-24 22:05:00|209396.5|209090.1|209434.3|209180.3|209469.4|209246.5|209305.9|209048.3|406
1616623800000|2021-03-24 22:10:00|209416.1|209097.1|209418.2|209140|209533.1|209251.9|209302.3|209042.5|524
1616624100000|2021-03-24 22:15:00|209416.4|209145.9|209370.1|209220.1|209470.4|209246.6|209304.2|209040.1|507
1616624400000|2021-03-24 22:20:00|209382.7|209232.7|209325|209175|209598.2|209303.8|209316.7|209060.4|593
1616624700000|2021-03-24 22:25:00|209325.2|209175.2|209249.8|209099.8|209370.7|209220.7|209238.5|209088.5|513
1616625000000|2021-03-24 22:30:00|209248.7|209098.7|209265.3|209115.3|209353.9|209203.9|209218.9|209068.9|517
1616625300000|2021-03-24 22:35:00|209262.6|209112.6|209233.2|209083.2|209286.1|209136.1|209230.6|209080.6|352
1616625600000|2021-03-24 22:40:00|209234.5|209084.5|209294|209144|209304.8|209154.8|209214|209064|362
1616625900000|2021-03-24 22:45:00|209295.5|209145.5|209250.9|209100.9|209306.6|209156.6|209244.6|209094.6|418
1616626200000|2021-03-24 22:50:00|209251.3|209101.3|209250.2|209100.2|209294.6|209176.2|209218.7|209068.7|369
1616626500000|2021-03-24 22:55:00|209252.2|209102.2|209245.7|209095.7|209269.5|209119.5|209198.1|209048.1|367
1616626800000|2021-03-24 23:00:00|209235.3|209085.3|209120.4|208970.4|209255.1|209105.1|209113.9|208963.9|499
1616627100000|2021-03-24 23:05:00|209113.2|208963.2|209130.9|208980.9|209132.5|208982.5|209100.1|208950.1|382
1616627400000|2021-03-24 23:10:00|209130.8|208980.8|209152.7|209002.7|209160.5|209010.5|209110|208960|393
1616627700000|2021-03-24 23:15:00|209158.2|209008.2|209149.4|208999.4|209190.7|209040.7|209126.7|208976.7|369
1616628000000|2021-03-24 23:20:00|209147.2|208997.2|209129.2|208979.2|209157.2|209007.2|209091.7|208941.7|356
1616628300000|2021-03-24 23:25:00|209130.1|208980.1|209137.5|208987.5|209148.2|208998.2|209118.9|208968.9|358
1616628600000|2021-03-24 23:30:00|209138.2|208988.2|209183.1|209033.1|209203.1|209053.1|209117.1|208967.1|391
1616628900000|2021-03-24 23:35:00|209183.2|209033.2|209188.1|209038.1|209197|209047|209145.5|208995.5|403
1616629200000|2021-03-24 23:40:00|209188|209038|209178.9|209028.9|209188.2|209038.2|209151.7|209001.7|415
1616629500000|2021-03-24 23:45:00|209179.2|209029.2|209174.4|209024.4|209233.3|209083.3|209156.7|209006.7|501
1616629800000|2021-03-24 23:50:00|209173.7|209023.7|209090.1|208940.1|209195.6|209045.6|209085.3|208935.3|494
1616630100000|2021-03-24 23:55:00|209090.8|208940.8|209047|208897|209094.4|208944.4|209039.7|208889.7|362
1616630400000|2021-03-25 00:00:00|209030.9|208880.9|209040.5|208890.5|209132.6|208982.6|208976.3|208826.3|544
1616630700000|2021-03-25 00:05:00|209038.1|208888.1|209039.8|208889.8|209056.7|208906.7|209011.3|208861.3|388
1616631000000|2021-03-25 00:10:00|209042.7|208892.7|209003.6|208853.6|209059.9|208909.9|208994.6|208844.6|452
1616631300000|2021-03-25 00:15:00|209003.4|208853.4|208995.2|208845.2|209010.2|208860.2|208890.3|208740.3|566
1616631600000|2021-03-25 00:20:00|209002.5|208852.5|209049.6|208899.6|209092.2|208942.2|208977.2|208827.2|446
1616631900000|2021-03-25 00:25:00|209049.4|208899.4|209021.4|208871.4|209066.5|208916.5|209003.7|208853.7|403
1616632200000|2021-03-25 00:30:00|209019.9|208869.9|209042.5|208892.5|209051.7|208901.7|208950.4|208800.4|505
1616632500000|2021-03-25 00:35:00|209042.9|208892.9|208882.3|208732.3|209050.9|208900.9|208881.6|208731.6|395
1616632800000|2021-03-25 00:40:00|208884.7|208734.7|208943.4|208793.4|209048.9|208898.9|208864.9|208714.9|432
1616633100000|2021-03-25 00:45:00|208944.4|208794.4|208976.3|208826.3|208983.5|208833.5|208890.3|208740.3|490
1616633400000|2021-03-25 00:50:00|208976|208826|208920.7|208770.7|208976|208826|208903.3|208753.3|504
1616633700000|2021-03-25 00:55:00|208921|208771|208778.8|208628.8|208934.6|208784.6|208771.8|208621.8|490
1616634000000|2021-03-25 01:00:00|208782.6|208632.6|208868.3|208718.3|208869.8|208719.8|208782.6|208632.6|589
1616634300000|2021-03-25 01:05:00|208858.4|208708.4|208890|208740|209002.9|208852.9|208854.2|208704.2|617
1616634600000|2021-03-25 01:10:00|208886.5|208736.5|209005.6|208855.6|209034.5|208884.5|208886.5|208736.5|585
1616634900000|2021-03-25 01:15:00|209006.5|208856.5|209005|208855|209037.7|208887.7|208993|208843|574
1616635200000|2021-03-25 01:20:00|209003.1|208853.1|208969.9|208819.9|209003.1|208853.1|208939.4|208789.4|652
1616635500000|2021-03-25 01:25:00|208974.8|208824.8|208942.6|208792.6|209019|208869|208936.5|208786.5|583
1616635800000|2021-03-25 01:30:00|208945.2|208795.2|209070.6|208920.6|209162.7|209012.7|208938.9|208788.9|756
1616636100000|2021-03-25 01:35:00|209075.6|208925.6|209255.3|209105.3|209299|209149|209075.6|208925.6|826
1616636400000|2021-03-25 01:40:00|209255.4|209105.4|209169.7|209019.7|209262.2|209112.2|209036.9|208886.9|808
1616636700000|2021-03-25 01:45:00|209169|209019|209200.1|209050.1|209262.8|209112.8|209169|209019|618
1616637000000|2021-03-25 01:50:00|209197.3|209047.3|209259.2|209109.2|209269.8|209119.8|209171.4|209021.4|739
1616637300000|2021-03-25 01:55:00|209258.2|209108.2|209183.2|209033.2|209264.9|209114.9|209170.5|209020.5|738
1616637600000|2021-03-25 02:00:00|209183.4|209033.4|209069.5|208919.5|209196|209046|209065.7|208915.7|807
1616637900000|2021-03-25 02:05:00|209069.8|208919.8|208911.1|208761.1|209071.2|208921.2|208899.3|208749.3|734
1616638200000|2021-03-25 02:10:00|208910.7|208760.7|208925.3|208775.3|208966|208816|208890|208740|691
1616638500000|2021-03-25 02:15:00|208924.9|208774.9|208917.5|208767.5|208939|208789|208858.4|208708.4|643
1616638800000|2021-03-25 02:20:00|208918.5|208768.5|208947.6|208797.6|208954.9|208804.9|208827.7|208677.7|702
1616639100000|2021-03-25 02:25:00|208948.4|208798.4|208994.9|208844.9|209007.6|208857.6|208912|208762|635
1616639400000|2021-03-25 02:30:00|208990.1|208840.1|209003.7|208853.7|209032.6|208882.6|208955.5|208805.5|630
1616639700000|2021-03-25 02:35:00|209003.9|208853.9|208994.3|208844.3|209025.5|208875.5|208991.8|208841.8|528
1616640000000|2021-03-25 02:40:00|208997.3|208847.3|208957.1|208807.1|209006.9|208856.9|208951.8|208801.8|524
1616640300000|2021-03-25 02:45:00|208955.8|208805.8|209000.1|208850.1|209015.6|208865.6|208946.8|208796.8|584
1616640600000|2021-03-25 02:50:00|209001|208851|208990.6|208840.6|209033.6|208883.6|208970.2|208820.2|539
1616640900000|2021-03-25 02:55:00|208995.1|208845.1|208926|208776|208996|208846|208914.2|208764.2|554
1616641200000|2021-03-25 03:00:00|208925.9|208775.9|208986.9|208836.9|209007.2|208857.2|208917|208767|567
1616641500000|2021-03-25 03:05:00|208989.9|208839.9|209086.5|208936.5|209086.5|208936.5|208949.2|208799.2|599
1616641800000|2021-03-25 03:10:00|209086.3|208936.3|209080.2|208930.2|209099.7|208949.7|209075|208925|437
1616642100000|2021-03-25 03:15:00|209080.4|208930.4|209082.8|208932.8|209091.4|208941.4|209042.2|208892.2|558
1616642400000|2021-03-25 03:20:00|209082.5|208932.5|209058.1|208908.1|209131.7|208981.7|209045.2|208895.2|546
1616642700000|2021-03-25 03:25:00|209057.7|208907.7|209074.6|208924.6|209129.3|208979.3|209041.8|208891.8|534
1616643000000|2021-03-25 03:30:00|209070.8|208920.8|209120.7|208970.7|209130.4|208980.4|209014.6|208864.6|631
1616643300000|2021-03-25 03:35:00|209124.2|208974.2|209178.9|209028.9|209180.9|209030.9|209111.1|208961.1|596
1616643600000|2021-03-25 03:40:00|209177.6|209027.6|209157.5|209007.5|209194.6|209044.6|209141.9|208991.9|484
1616643900000|2021-03-25 03:45:00|209157.6|209007.6|209164.2|209014.2|209187|209037|209133.3|208983.3|628
1616644200000|2021-03-25 03:50:00|209167.9|209017.9|209205.1|209055.1|209218|209068|209158.8|209008.8|512
1616644500000|2021-03-25 03:55:00|209204|209054|209168.1|209018.1|209204|209054|209159.2|209009.2|552
1616644800000|2021-03-25 04:00:00|209168.3|209018.3|209130.5|208980.5|209192.7|209042.7|209121.7|208971.7|479
1616645100000|2021-03-25 04:05:00|209129.9|208979.9|209210.8|209060.8|209213.7|209063.7|209128.1|208978.1|485
1616645400000|2021-03-25 04:10:00|209210.7|209060.7|209159.9|209009.9|209210.8|209060.8|209139.5|208989.5|550
1616645700000|2021-03-25 04:15:00|209160.6|209010.6|209212.6|209062.6|209252.3|209102.3|209160.5|209010.5|612
1616646000000|2021-03-25 04:20:00|209215.8|209065.8|209199.6|209049.6|209220.6|209070.6|209193.7|209043.7|399
1616646300000|2021-03-25 04:25:00|209200.4|209050.4|209155.9|209005.9|209205.7|209055.7|209150.7|209000.7|502
1616646600000|2021-03-25 04:30:00|209153.8|209003.8|209112.8|208962.8|209169.2|209019.2|209061.8|208911.8|533
1616646900000|2021-03-25 04:35:00|209112.7|208962.7|209128.9|208978.9|209155.5|209005.5|209108|208958|442
1616647200000|2021-03-25 04:40:00|209101.1|208951.1|209126.6|208976.6|209152.5|209002.5|209085.6|208935.6|483
1616647500000|2021-03-25 04:45:00|209125.9|208975.9|209222.9|209072.9|209246.6|209096.6|209125.9|208975.9|585
1616647800000|2021-03-25 04:50:00|209224.9|209074.9|209168.5|209018.5|209229.4|209079.4|209152.5|209002.5|578
1616648100000|2021-03-25 04:55:00|209160.9|209010.9|209181.4|209031.4|209188.9|209038.9|209152.5|209002.5|494
1616648400000|2021-03-25 05:00:00|209180.7|209030.7|209120.3|208970.3|209198.1|209048.1|209117.6|208967.6|600
1616648700000|2021-03-25 05:05:00|209120|208970|208977|208827|209120|208970|208956.6|208806.6|564
1616649000000|2021-03-25 05:10:00|208977.4|208827.4|209033.7|208883.7|209070.9|208920.9|208976.2|208826.2|536
1616649300000|2021-03-25 05:15:00|209033.8|208883.8|209028|208878|209035.2|208885.2|208988.8|208838.8|426
1616649600000|2021-03-25 05:20:00|209028.7|208878.7|208879.4|208729.4|209030.2|208880.2|208877.7|208727.7|518
1616649900000|2021-03-25 05:25:00|208879.6|208729.6|208863.9|208713.9|208890.1|208740.1|208823.6|208673.6|465
1616650200000|2021-03-25 05:30:00|208864.8|208714.8|208875.2|208725.2|208895.7|208745.7|208827.9|208677.9|490
1616650500000|2021-03-25 05:35:00|208873.4|208723.4|208900.2|208750.2|208909.5|208759.5|208856|208706|474
1616650800000|2021-03-25 05:40:00|208896.2|208746.2|208952.5|208802.5|209003.9|208853.9|208896.2|208746.2|495
1616651100000|2021-03-25 05:45:00|208952.1|208802.1|209140.9|208990.9|209143.5|208993.5|208909|208783.3|560
1616651400000|2021-03-25 05:50:00|209141.2|208991.2|209102.8|208952.8|209143.6|208993.6|209063|208913|463
1616651700000|2021-03-25 05:55:00|209099.5|208949.5|209183.9|209033.9|209183.9|209033.9|209073.1|208923.1|573
1616652000000|2021-03-25 06:00:00|209182.6|209032.6|209271.5|209121.5|209326.7|209176.7|209182.6|209032.6|563
1616652300000|2021-03-25 06:05:00|209271|209121|209218.9|209068.9|209273.2|209123.2|209209.7|209059.7|533
1616652600000|2021-03-25 06:10:00|209219.6|209069.6|209174.6|209024.6|209229.8|209079.8|209162|209012|432
1616652900000|2021-03-25 06:15:00|209175.1|209025.1|209120.2|208970.2|209184.3|209034.3|209037.8|208887.8|565
1616653200000|2021-03-25 06:20:00|209119.5|208969.5|209170.7|209020.7|209187.8|209037.8|209119.5|208969.5|583
1616653500000|2021-03-25 06:25:00|209171.3|209021.3|209175.4|209025.4|209187.2|209037.2|209117.9|208967.9|566
1616653800000|2021-03-25 06:30:00|209181.5|209031.5|209194.3|209044.3|209218.5|209068.5|209154.4|209004.4|555
1616654100000|2021-03-25 06:35:00|209195.7|209045.7|209179.4|209029.4|209201|209051|209126|208976|597
1616654400000|2021-03-25 06:40:00|209179.5|209029.5|209226.4|209076.4|209229.1|209079.1|209148|208998|520
1616654700000|2021-03-25 06:45:00|209224.5|209074.5|209164.6|209014.6|209245.6|209095.6|209161.1|209011.1|540
1616655000000|2021-03-25 06:50:00|209165.1|209015.1|209091.1|208941.1|209174.4|209024.4|209088.7|208938.7|478
1616655300000|2021-03-25 06:55:00|209091|208941|209090.5|208940.5|209228.6|209078.6|209084.3|208934.3|517
1616655600000|2021-03-25 07:00:00|209089.4|208939.4|208915.1|208765.1|209141.2|209026.1|208903.1|208753.1|729
1616655900000|2021-03-25 07:05:00|208912|208762|208744.5|208594.5|208919.1|208769.1|208738.4|208588.4|748
1616656200000|2021-03-25 07:10:00|208745.3|208595.3|208962.2|208812.2|209018.3|208868.3|208745.3|208595.3|714
1616656500000|2021-03-25 07:15:00|208961.9|208811.9|208965.3|208815.3|209027.8|208910.8|208944.7|208794.7|702
1616656800000|2021-03-25 07:20:00|208962.3|208812.3|208732.4|208582.4|208962.3|208812.3|208714|208564|712
1616657100000|2021-03-25 07:25:00|208733.1|208583.1|208761.4|208611.4|208813.6|208663.6|208694.8|208544.8|629
1616657400000|2021-03-25 07:30:00|208761.6|208611.6|208955.8|208805.8|208955.8|208805.8|208761.6|208611.6|689
1616657700000|2021-03-25 07:35:00|208956.5|208806.5|208917.3|208767.3|209076.2|208926.2|208869.3|208719.3|626
1616658000000|2021-03-25 07:40:00|208917|208767|208968.9|208818.9|209017.3|208867.3|208869.3|208719.3|653
1616658300000|2021-03-25 07:45:00|208970.3|208820.3|209105.4|208955.4|209152.8|209002.8|208957.1|208820.3|662
1616658600000|2021-03-25 07:50:00|209108.4|208958.4|209126.9|208976.9|209226|209076|209063.9|208913.9|659
1616658900000|2021-03-25 07:55:00|209127.1|208977.1|209289.2|209139.2|209339|209189|209119.1|208969.1|816
1616659200000|2021-03-25 08:00:00|209288.6|209138.6|209338.9|209188.9|209504.9|209354.9|209288.6|209138.6|993
1616659500000|2021-03-25 08:05:00|209333.3|209183.3|209223.1|209073.1|209343.2|209193.2|209158.2|209008.2|951
1616659800000|2021-03-25 08:10:00|209226.8|209076.8|209263.6|209113.6|209311|209161|209103.1|208953.1|788
1616660100000|2021-03-25 08:15:00|209263.3|209113.3|208998.2|208848.2|209267.4|209117.4|208989.1|208839.1|916
1616660400000|2021-03-25 08:20:00|208994.8|208844.8|208994.2|208944.2|209203.6|209053.6|208985.8|208835.8|860
1616660700000|2021-03-25 08:25:00|208995.6|208945.6|209135.9|208985.9|209176.8|209026.8|208995.5|208892.4|844
1616661000000|2021-03-25 08:30:00|209138.9|208988.9|208901.6|208751.6|209141.5|208991.5|208866.8|208716.8|815
1616661300000|2021-03-25 08:35:00|208896.9|208746.9|209117.2|208967.2|209118.4|208968.4|208805.9|208655.9|815
1616661600000|2021-03-25 08:40:00|209117.4|208967.4|209109.7|208959.7|209209.8|209059.8|209099.8|208949.8|828
1616661900000|2021-03-25 08:45:00|209108.7|208958.7|209070.8|208920.8|209172.9|209022.9|209063.5|208913.5|883
1616662200000|2021-03-25 08:50:00|209070.9|208920.9|209234.3|209084.3|209248.1|209098.1|209065.2|208915.2|809
1616662500000|2021-03-25 08:55:00|209232.3|209082.3|209348.3|209198.3|209420.3|209270.3|209204.4|209054.4|821
1616662800000|2021-03-25 09:00:00|209340.3|209190.3|209436.8|209286.8|209436.8|209286.8|209293.8|209143.8|905
1616663100000|2021-03-25 09:05:00|209435.9|209285.9|209293.7|209143.7|209465.9|209315.9|209289.2|209139.2|829
1616663400000|2021-03-25 09:10:00|209291.3|209141.3|209177.9|209027.9|209413.7|209263.7|209177.9|209027.9|858
1616663700000|2021-03-25 09:15:00|209196|209046|209067.5|208917.5|209252.4|209102.4|209064.6|208914.6|827
1616664000000|2021-03-25 09:20:00|209068.3|208918.3|209127.1|208977.1|209178.3|209049.4|209052.9|208902.9|729
1616664300000|2021-03-25 09:25:00|209124.2|208974.2|209065.6|208915.6|209204.8|209054.8|209046|208896|712
1616664600000|2021-03-25 09:30:00|209064.1|208914.1|208980.5|208830.5|209104.8|208992.6|208956.5|208810.1|778
1616664900000|2021-03-25 09:35:00|208979.9|208829.9|209060.7|208910.7|209086.3|208936.3|208941.3|208791.3|803
1616665200000|2021-03-25 09:40:00|209060.5|208910.5|209192.6|209042.6|209300.3|209150.3|209060.5|208910.5|796
1616665500000|2021-03-25 09:45:00|209194.2|209044.2|209022.5|208872.5|209194.2|209044.2|209001.8|208851.8|743
1616665800000|2021-03-25 09:50:00|209029.9|208879.9|208903|208753|209098.6|208948.6|208901.2|208751.2|719
1616666100000|2021-03-25 09:55:00|208905.8|208755.8|208914.7|208764.7|208945.7|208795.7|208856.5|208706.5|762
1616666400000|2021-03-25 10:00:00|208914.8|208764.8|208854.9|208704.9|208955.5|208805.5|208826.9|208676.9|796
1616666700000|2021-03-25 10:05:00|208856|208706|208635.9|208485.9|208870.5|208749.8|208633.9|208483.9|752
1616667000000|2021-03-25 10:10:00|208637.1|208487.1|208580.3|208430.3|208666.8|208516.8|208566.2|208416.2|806
1616667300000|2021-03-25 10:15:00|208577.6|208427.6|208777|208627|208824.2|208674.2|208545|208395|855
1616667600000|2021-03-25 10:20:00|208776.2|208626.2|208644.2|208494.2|208779.3|208629.3|208587.4|208463.2|685
1616667900000|2021-03-25 10:25:00|208643.6|208493.6|208705.1|208555.1|208722.4|208572.4|208629.7|208479.7|732
1616668200000|2021-03-25 10:30:00|208698.9|208548.9|208785|208635|208859.6|208709.6|208698.9|208548.9|763
1616668500000|2021-03-25 10:35:00|208785.1|208635.1|208808|208658|208821.5|208709.2|208745.2|208595.2|763
1616668800000|2021-03-25 10:40:00|208810|208660|208541.6|208491.6|208823.1|208673.1|208538.8|208439|780
1616669100000|2021-03-25 10:45:00|208588.5|208438.5|208534.3|208384.3|208682.3|208532.3|208526.2|208376.2|640
1616669400000|2021-03-25 10:50:00|208534.5|208384.5|208204.8|208054.8|208534.5|208431.6|208182.8|208032.8|820
1616669700000|2021-03-25 10:55:00|208204.3|208054.3|208337.9|208187.9|208374.1|208231.5|208199.8|208049.8|618
1616670000000|2021-03-25 11:00:00|208333.1|208183.1|208411.8|208261.8|208459.4|208309.4|208278.3|208169.6|663
1616670300000|2021-03-25 11:05:00|208412.8|208262.8|208336.3|208186.3|208451.7|208301.7|208281.9|208174.8|726
1616670600000|2021-03-25 11:10:00|208334.5|208184.5|208387.5|208237.5|208503.2|208353.2|208325|208175|742
1616670900000|2021-03-25 11:15:00|208384|208234|208515.7|208365.7|208561.2|208411.2|208346.1|208196.1|830
1616671200000|2021-03-25 11:20:00|208517.3|208367.3|208603.4|208453.4|208606.7|208456.7|208463|208313|779
1616671500000|2021-03-25 11:25:00|208602.9|208452.9|208707|208557|208919.1|208769.1|208598.8|208448.8|850
1616671800000|2021-03-25 11:30:00|208710.9|208560.9|208916.5|208766.5|208961.3|208811.3|208661|208560.9|940
1616672100000|2021-03-25 11:35:00|208915.2|208765.2|209018.9|208868.9|209042.1|208908.6|208844.7|208745.1|915
1616672400000|2021-03-25 11:40:00|209022.4|208872.4|209057.1|208907.1|209114.3|208999.6|208977.1|208847.5|913
1616672700000|2021-03-25 11:45:00|209059.7|208909.7|208987.8|208937.8|209070.1|208970.4|208953.3|208803.3|942
1616673000000|2021-03-25 11:50:00|208991.6|208941.6|209302.2|209152.2|209306.7|209156.7|208991.5|208918|785
1616673300000|2021-03-25 11:55:00|209301.8|209151.8|209262.9|209112.9|209318.2|209168.2|209052.3|208948.3|868
1616673600000|2021-03-25 12:00:00|209256.9|209106.9|209119.7|208969.7|209344.5|209194.5|208879.1|208750.2|919
1616673900000|2021-03-25 12:05:00|209119.3|208969.3|208827.9|208677.9|209153.4|209003.4|208747.4|208635.9|920
1616674200000|2021-03-25 12:10:00|208828.6|208678.6|209063.6|208913.6|209080.9|208930.9|208765.7|208629.4|922
1616674500000|2021-03-25 12:15:00|209055.9|208905.9|209183.1|209133.1|209229.2|209133.9|208996.9|208846.9|985
1616674800000|2021-03-25 12:20:00|209240.2|209090.2|208609|208459|209279.4|209150.2|208580.8|208453.6|988
1616675100000|2021-03-25 12:25:00|208609.9|208459.9|208856.2|208706.2|208932|208740.3|208562|208412|757
1616675400000|2021-03-25 12:30:00|208838.4|208688.4|208735.5|208585.5|209004.3|208854.3|208657|208507|926
1616675700000|2021-03-25 12:35:00|208735|208585|209146.9|208996.9|209183.6|209033.6|208718.5|208568.5|980
1616676000000|2021-03-25 12:40:00|209144.5|208994.5|209235|209085|209311.4|209161.4|209069.2|208919.2|1012
1616676300000|2021-03-25 12:45:00|209241.5|209091.5|208820.1|208670.1|209245.2|209095.2|208766.7|208616.7|994
1616676600000|2021-03-25 12:50:00|208823.2|208673.2|208737.5|208587.5|208912.7|208762.7|208649.8|208539.4|966
1616676900000|2021-03-25 12:55:00|208737.4|208587.4|208912.3|208762.3|208960.8|208810.8|208576.3|208444|981
1616677200000|2021-03-25 13:00:00|208940.2|208790.2|208386.6|208336.6|208986.8|208836.8|208384.5|208245|1102
1616677500000|2021-03-25 13:05:00|208385.9|208335.9|208854.9|208704.9|208908.4|208790.3|208378.6|208270.8|1080
1616677800000|2021-03-25 13:10:00|208855|208705|209094.2|208944.2|209116.6|209016.4|208693.5|208602.8|1070
1616678100000|2021-03-25 13:15:00|209094|208944|208818.5|208668.5|209132|209014.9|208778.3|208665.9|957
1616678400000|2021-03-25 13:20:00|208817.4|208667.4|208853.9|208803.9|208874.7|208814|208731.8|208663.7|712
1616678700000|2021-03-25 13:25:00|208846.3|208796.3|208836.6|208786.6|208919.1|208839.8|208762.2|208711|730
1616679000000|2021-03-25 13:30:00|208837|208787|208996.8|208946.8|209003.3|208953.3|208728.8|208623.5|811
1616679300000|2021-03-25 13:35:00|208996.6|208946.6|208484.4|208334.4|209099|208992.7|208361.7|208211.7|837
1616679600000|2021-03-25 13:40:00|208482.5|208332.5|208623.5|208473.5|208636.3|208486.3|208262.4|208172.2|888
1616679900000|2021-03-25 13:45:00|208623.3|208473.3|208726.6|208576.6|208743|208629.3|208445.5|208295.5|1109
1616680200000|2021-03-25 13:50:00|208728.4|208578.4|208609.6|208459.6|209005.7|208886.3|208585.3|208435.3|1111
1616680500000|2021-03-25 13:55:00|208610|208460|208514.6|208364.6|208727.9|208577.9|208435.1|208327.6|1118
1616680800000|2021-03-25 14:00:00|208514.9|208364.9|208324.8|208174.8|208547.6|208456.1|208155.2|208055.6|1142
1616681100000|2021-03-25 14:05:00|208325.9|208175.9|208300.1|208150.1|208625.3|208498|208197.6|208083|1074
1616681400000|2021-03-25 14:10:00|208300.2|208150.2|208347.6|208297.6|208469.1|208351.3|208170.5|208063.7|1099
1616681700000|2021-03-25 14:15:00|208345.8|208295.8|208459.3|208309.3|208578.7|208474.7|208301.2|208202|1056
1616682000000|2021-03-25 14:20:00|208460.1|208310.1|208375.5|208225.5|208460.1|208355.6|208070.1|207950.5|1060
1616682300000|2021-03-25 14:25:00|208376.2|208226.2|208287.7|208137.7|208400.6|208297|207967.8|207860.1|1096
1616682600000|2021-03-25 14:30:00|208290.8|208140.8|208506.1|208356.1|208508|208385|208187.1|208096.7|1117
1616682900000|2021-03-25 14:35:00|208507|208357|208396.7|208246.7|208602|208507.2|208330.9|208206.7|1059
1616683200000|2021-03-25 14:40:00|208395.9|208245.9|208417.3|208267.3|208499.2|208379.7|208254.3|208154.6|1118
1616683500000|2021-03-25 14:45:00|208416|208266|208528.2|208478.2|208568.9|208495.8|208322.4|208220|1092
1616683800000|2021-03-25 14:50:00|208528|208478|208527.3|208477.3|208648.6|208547.5|208399.1|208300.5|971
1616684100000|2021-03-25 14:55:00|208527|208477|208535.3|208485.3|208724.4|208617.6|208505.2|208423.8|987
1616684400000|2021-03-25 15:00:00|208528.9|208478.9|208853.7|208803.7|208911.8|208807|208515.1|208423.8|1016
1616684700000|2021-03-25 15:05:00|208854.5|208804.5|208901.1|208851.1|208939.8|208855.4|208737|208642.4|1023
1616685000000|2021-03-25 15:10:00|208897.1|208847.1|208540.9|208390.9|208938.6|208878.4|208445.1|208348.1|1019
1616685300000|2021-03-25 15:15:00|208543.9|208393.9|208250.3|208200.3|208559.5|208460.4|208247.4|208197.4|972
1616685600000|2021-03-25 15:20:00|208249.9|208199.9|208224.9|208174.9|208348.2|208256.1|208149.2|208045.5|907
1616685900000|2021-03-25 15:25:00|208225|208175|208207|208157|208355.6|208250.5|208001.5|207892.7|983
1616686200000|2021-03-25 15:30:00|208208|208158|207838|207788|208272.1|208170.5|207837.9|207723.1|1074
1616686500000|2021-03-25 15:35:00|207836.7|207786.7|207970.6|207920.6|208058.3|207958.6|207836.7|207746.4|1014
1616686800000|2021-03-25 15:40:00|207970.3|207920.3|208188.5|208038.5|208236.7|208135.7|207949.9|207899.9|1040
1616687100000|2021-03-25 15:45:00|208187|208037|208190.1|208140.1|208303.3|208195.5|208120.2|208037|997
1616687400000|2021-03-25 15:50:00|208194|208144|208153|208103|208321|208220|208082.9|208021.3|1033
1616687700000|2021-03-25 15:55:00|208156.5|208106.5|207894.2|207844.2|208233.8|208175.9|207833|207775.3|1101
1616688000000|2021-03-25 16:00:00|207891.4|207841.4|207507.8|207457.8|207931.5|207851.9|207500.2|207420.4|1035
1616688300000|2021-03-25 16:05:00|207510.4|207460.4|207845.1|207795.1|207849.5|207799.5|207508.6|207458.6|913
1616688600000|2021-03-25 16:10:00|207845.4|207795.4|208047.2|207897.2|208047.2|207899.7|207684.2|207587.6|1011
1616688900000|2021-03-25 16:15:00|208044.3|207894.3|207878.7|207728.7|208056.5|207946.6|207782.1|207658.1|1063
1616689200000|2021-03-25 16:20:00|207881.2|207731.2|207618.4|207568.4|207933.7|207786.8|207614.3|207556|911
1616689500000|2021-03-25 16:25:00|207615.2|207565.2|207476.8|207426.8|207661.8|207565.2|207412.7|207312.2|965
1616689800000|2021-03-25 16:30:00|207472.7|207422.7|207475.7|207425.7|207658.4|207608.4|207449.1|207364|847
1616690100000|2021-03-25 16:35:00|207467.9|207417.9|207560.3|207510.3|207721.6|207638.7|207437.4|207348.2|904
1616690400000|2021-03-25 16:40:00|207560.9|207510.9|207343.9|207193.9|207573.7|207510.9|207278.3|207180.4|891
1616690700000|2021-03-25 16:45:00|207346.4|207196.4|207208.5|207158.5|207463.8|207373.6|207153.8|207058.7|933
1616691000000|2021-03-25 16:50:00|207205.4|207155.4|207235.8|207085.8|207334.1|207234.5|207145.2|207041.6|961
1616691300000|2021-03-25 16:55:00|207237.1|207087.1|207276.4|207126.4|207365.5|207312.8|207160.9|207077.3|900
1616691600000|2021-03-25 17:00:00|207273.6|207123.6|207420.2|207370.2|207664.4|207555.1|207232.6|207123.6|994
1616691900000|2021-03-25 17:05:00|207417.9|207367.9|207496.1|207446.1|207588.4|207473.6|207335.6|207210.3|985
1616692200000|2021-03-25 17:10:00|207496.2|207446.2|207295.4|207245.4|207634.1|207546.9|207294.9|207244.9|937
1616692500000|2021-03-25 17:15:00|207295|207245|207352.3|207302.3|207516.2|207417.6|207191.7|207141.7|971
1616692800000|2021-03-25 17:20:00|207352.8|207302.8|207149.6|206999.6|207380.6|207304.3|207089|206992.8|932
1616693100000|2021-03-25 17:25:00|207149.5|206999.5|207220.8|207170.8|207375.5|207306.2|207070.8|206997.8|913
1616693400000|2021-03-25 17:30:00|207220.2|207170.2|207315.5|207165.5|207368|207288|207104.4|207035.3|928
1616693700000|2021-03-25 17:35:00|207264.1|207214.1|207112.9|207062.9|207398.4|207348.4|207098.6|206989.9|834
1616694000000|2021-03-25 17:40:00|207113.4|207063.4|207197.4|207147.4|207216.5|207152.3|206972.6|206888|942
1616694300000|2021-03-25 17:45:00|207220.8|207170.8|207304.1|207254.1|207568|207418|207132.3|207050.2|829
1616694600000|2021-03-25 17:50:00|207304.9|207254.9|207118.7|207068.7|207455.7|207354.2|207117.2|207039.9|933
1616694900000|2021-03-25 17:55:00|207128.1|207078.1|207294.6|207244.6|207381|207254.4|207085.6|206985.2|974
1616695200000|2021-03-25 18:00:00|207306.8|207256.8|207366.7|207216.7|207552.5|207436.7|207294.7|207208.1|868
1616695500000|2021-03-25 18:05:00|207368.4|207218.4|207443.4|207293.4|207466.3|207361.7|207212.9|207107.8|904
1616695800000|2021-03-25 18:10:00|207442.7|207292.7|207439|207289|207544.9|207456.2|207339.3|207229.9|872
1616696100000|2021-03-25 18:15:00|207444.2|207294.2|207086.2|207036.2|207444.2|207342.5|207013.8|206955.9|918
1616696400000|2021-03-25 18:20:00|207080.1|207030.1|207206.8|207056.8|207325.4|207203.6|207064.1|206979.5|888
1616696700000|2021-03-25 18:25:00|207204.1|207054.1|207222.1|207072.1|207277.6|207167.7|207096.3|207004.5|906
1616697000000|2021-03-25 18:30:00|207220.9|207070.9|207085.1|207035.1|207225|207131.6|207071.9|206963.2|852
1616697300000|2021-03-25 18:35:00|207085.4|207035.4|206972.7|206922.7|207166.4|207035.4|206952.1|206853.9|795
1616697600000|2021-03-25 18:40:00|206985.4|206935.4|207162.6|207012.6|207218.5|207116.6|206985.4|206888.1|812
1616697900000|2021-03-25 18:45:00|207158.3|207008.3|207151|207001|207203.9|207095.9|206977.4|206873.9|914
1616698200000|2021-03-25 18:50:00|207151.3|207001.3|207143.5|206993.5|207203.7|207122.4|207049|206899|886
1616698500000|2021-03-25 18:55:00|207142.5|206992.5|207215.6|206896.6|207332.7|207217.9|207110.9|206888.9|869
1616698800000|2021-03-25 19:00:00|207214.8|206895.8|206419.6|206269.6|207234.6|206931.6|205841.4|205691.4|1034
1616699100000|2021-03-25 19:05:00|206419.7|206269.7|206852.8|206702.8|206857.4|206707.4|206319.9|206169.9|926
1616699400000|2021-03-25 19:10:00|206850.7|206700.7|206787.4|206637.4|206932.5|206825.1|206730.4|206585.3|879
1616699700000|2021-03-25 19:15:00|206782.8|206632.8|206542|206392|206789.7|206694.6|206407.1|206257.1|827
1616700000000|2021-03-25 19:20:00|206550.6|206400.6|206551.5|206401.5|206708.1|206603|206493.1|206343.1|767
1616700300000|2021-03-25 19:25:00|206548.1|206398.1|206788.8|206638.8|206892.5|206742.5|206547.1|206397.1|862
1616700600000|2021-03-25 19:30:00|206792.1|206642.1|206859.7|206709.7|206875.8|206758.3|206681.6|206531.6|828
1616700900000|2021-03-25 19:35:00|206858.1|206708.1|206847.2|206697.2|206955.7|206818.2|206770|206667.1|772
1616701200000|2021-03-25 19:40:00|206847.6|206697.6|206965.2|206915.2|207036.6|206931.7|206751|206654.2|752
1616701500000|2021-03-25 19:45:00|206959.2|206909.2|206955.8|206805.8|207084.8|206959.4|206880.7|206805.8|709
1616701800000|2021-03-25 19:50:00|206950.9|206800.9|206990.4|206840.4|206990.4|206848.1|206794.3|206671.4|785
1616702100000|2021-03-25 19:55:00|206989.8|206839.8|207274.7|207124.7|207285.2|207135.2|206947|206803.3|792
1616702400000|2021-03-25 20:00:00|207246.8|207096.8|207054|206904|207257.1|207115.1|207001.7|206898.7|646
1616702700000|2021-03-25 20:05:00|207053.8|206903.8|206977.9|206827.9|207135.9|206988.4|206894.4|206799.4|598
1616703000000|2021-03-25 20:10:00|206973.2|206823.2|206950.1|206800.1|207043|206932.6|206890.3|206780.4|509
1616703300000|2021-03-25 20:15:00|206945.1|206795.1|207005|206855|207019.4|206909.1|206935.2|206795.1|324
1616703600000|2021-03-25 20:20:00|207005.4|206855.4|206982.8|206832.8|207018.5|206885.2|206904.2|206787.4|426
1616703900000|2021-03-25 20:25:00|206983.5|206833.5|206886|206736|206989.7|206864.3|206800.5|206668.5|537
1616704200000|2021-03-25 20:30:00|206879.9|206729.9|206748.2|206598.2|206925.8|206775.8|206744|206594|738
1616704500000|2021-03-25 20:35:00|206747.8|206597.8|206605.9|206455.9|206748.4|206610.5|206588.1|206438.1|611
1616704800000|2021-03-25 20:40:00|206604.9|206454.9|206762.4|206612.4|206846.1|206696.1|206595.4|206445.4|673
1616705100000|2021-03-25 20:45:00|206762.8|206612.8|206657.8|206507.8|206762.8|206612.8|206654|206504|659
1616705400000|2021-03-25 20:50:00|206658|206508|206849.6|206699.6|206849.6|206699.6|206600|206450|675
1616705700000|2021-03-25 20:55:00|206853.7|206703.7|206984.1|206665.1|207025.1|206815|206848|206570.5|539
1616706000000|2021-03-25 21:00:00|207036.4|206717.4|207268.5|206949.5|207276.8|206957.8|206944.4|206625.4|51
1616706300000|2021-03-25 21:05:00|207419|207100|207116|206797|207544.9|207225.9|207032.1|206713.1|348
1616706600000|2021-03-25 21:10:00|207078.1|206759.1|207069|206750|207231.2|206912.2|207007.8|206688.8|233
1616706900000|2021-03-25 21:15:00|207139.9|206820.9|207036.7|206717.7|207162.8|206843.8|207002.4|206683.4|186
1616707200000|2021-03-25 21:20:00|207045.6|206726.6|206999.4|206680.4|207155.6|206836.6|206931.9|206612.9|305
1616707500000|2021-03-25 21:25:00|207001.1|206682.1|207118.4|206799.4|207134.5|206815.5|206982|206663|174
1616707800000|2021-03-25 21:30:00|207048.8|206729.8|207035.5|206716.5|207134.5|206815.5|206976.5|206687|204
1616708100000|2021-03-25 21:35:00|207010.9|206691.9|206905.1|206586.1|207116.6|206797.6|206693.6|206374.6|564
1616708400000|2021-03-25 21:40:00|206905.5|206586.5|206887.8|206568.8|206979.8|206660.8|206884.2|206565.2|298
1616708700000|2021-03-25 21:45:00|206882.9|206563.9|206882.6|206563.6|206992.5|206673.5|206843|206550.2|320
1616709000000|2021-03-25 21:50:00|206880.5|206561.5|207110.2|206791.2|207137.9|206818.9|206863.8|206544.8|434
1616709300000|2021-03-25 21:55:00|207110.8|206791.8|206897.1|206578.1|207532.9|207213.9|206883.7|206564.7|509
1616709600000|2021-03-25 22:00:00|206899.4|206580.4|206937.2|206787.2|207063.3|206813.1|206874.4|206555.4|439
1616709900000|2021-03-25 22:05:00|206936.7|206786.7|206962.1|206812.1|206977.5|206827|206886.7|206673.8|431
1616710200000|2021-03-25 22:10:00|206957.9|206807.9|206966.7|206816.7|206987.2|206837.2|206948|206798|500
1616710500000|2021-03-25 22:15:00|206966.3|206816.3|206985.7|206835.7|206986.9|206836.9|206948.4|206798.4|520
1616710800000|2021-03-25 22:20:00|206985.2|206835.2|206964.9|206814.9|206988.7|206838.7|206950.1|206800.1|458
1616711100000|2021-03-25 22:25:00|206965|206815|206932|206782|206965.5|206815.5|206924.8|206774.8|371
1616711400000|2021-03-25 22:30:00|206933|206783|206968.7|206818.7|206980|206830|206925.1|206775.1|437
1616711700000|2021-03-25 22:35:00|206969.1|206819.1|206959.2|206809.2|206974.1|206824.1|206955.4|206805.4|338
1616712000000|2021-03-25 22:40:00|206954.5|206804.5|206973.5|206823.5|206992.6|206842.6|206922.8|206772.8|471
1616712300000|2021-03-25 22:45:00|206972.5|206822.5|207032.8|206882.8|207038.4|206888.4|206932.2|206782.2|453
1616712600000|2021-03-25 22:50:00|207033.6|206883.6|206952.7|206802.7|207034.7|206884.7|206948.1|206798.1|289
1616712900000|2021-03-25 22:55:00|206962|206812|206950.9|206800.9|206964|206814|206944.4|206794.4|232
1616713200000|2021-03-25 23:00:00|206949.5|206799.5|206952.9|206802.9|206979.3|206829.3|206948.8|206798.8|361
1616713500000|2021-03-25 23:05:00|206960.5|206810.5|206941.9|206791.9|206960.5|206810.5|206935.9|206785.9|232
1616713800000|2021-03-25 23:10:00|206940.8|206790.8|206930.7|206780.7|206946.4|206796.4|206920.5|206770.5|259
1616714100000|2021-03-25 23:15:00|206931.9|206781.9|206946.1|206796.1|206957.1|206807.1|206917.3|206767.3|304
1616714400000|2021-03-25 23:20:00|206946.8|206796.8|206952.5|206802.5|206955.9|206805.9|206932.2|206782.2|286
1616714700000|2021-03-25 23:25:00|206953.3|206803.3|207000.2|206850.2|207006|206856|206952.1|206802.1|290
1616715000000|2021-03-25 23:30:00|206999.9|206849.9|206916.9|206766.9|207008.2|206886.6|206905.8|206755.8|292
1616715300000|2021-03-25 23:35:00|206917.2|206767.2|206929.6|206779.6|206943|206793|206890.5|206740.5|287
1616715600000|2021-03-25 23:40:00|206926.7|206776.7|206920.3|206770.3|206934.8|206784.8|206912.9|206762.9|248
1616715900000|2021-03-25 23:45:00|206928.3|206778.3|206953|206803|206953.9|206803.9|206914.3|206764.3|425
1616716200000|2021-03-25 23:50:00|206953.2|206803.2|206934.7|206784.7|206957.7|206807.7|206926.5|206776.5|464
1616716500000|2021-03-25 23:55:00|206934.6|206784.6|206948.1|206798.1|206954.6|206804.6|206923.8|206773.8|393
1616716800000|2021-03-26 00:00:00|206947.3|206797.3|206857.7|206707.7|206959.5|206809.5|206842.8|206692.8|552
1616717100000|2021-03-26 00:05:00|206858.2|206708.2|206731.9|206581.9|206865.8|206715.8|206724.1|206574.1|524
1616717400000|2021-03-26 00:10:00|206732.2|206582.2|206865.6|206715.6|206869.8|206719.8|206726.3|206576.3|458
1616717700000|2021-03-26 00:15:00|206867|206717|206993.7|206843.7|206999.5|206849.5|206858.2|206708.2|588
1616718000000|2021-03-26 00:20:00|206994|206844|206920.9|206770.9|207024.8|206874.8|206908.3|206758.3|541
1616718300000|2021-03-26 00:25:00|206921.3|206771.3|206953|206803|206971.5|206821.5|206905.4|206755.4|525
1616718600000|2021-03-26 00:30:00|206952.5|206802.5|206909.6|206759.6|206969.7|206819.7|206878.4|206728.4|479
1616718900000|2021-03-26 00:35:00|206910.9|206760.9|207023.1|206873.1|207032.4|206882.4|206907.5|206757.5|453
1616719200000|2021-03-26 00:40:00|207023.8|206873.8|207050|206900|207060.3|206910.3|206965.6|206815.6|576
1616719500000|2021-03-26 00:45:00|207050.3|206900.3|207025.1|206875.1|207072.4|206922.4|206995.5|206845.5|635
1616719800000|2021-03-26 00:50:00|207025.5|206875.5|206953.9|206803.9|207062.8|206912.8|206953.9|206803.9|703
1616720100000|2021-03-26 00:55:00|206956.2|206806.2|206970.9|206820.9|207017|206867|206931.2|206781.2|719
1616720400000|2021-03-26 01:00:00|206970.6|206820.6|206978.7|206828.7|207021.3|206871.3|206945.8|206795.8|618
1616720700000|2021-03-26 01:05:00|206981|206831|206975|206825|207003|206853|206950|206800|618
1616721000000|2021-03-26 01:10:00|206975.1|206825.1|206950.1|206800.1|207010.6|206860.6|206945.1|206795.1|597
1616721300000|2021-03-26 01:15:00|206950.2|206800.2|206956|206806|206983.4|206833.4|206934.4|206784.4|619
1616721600000|2021-03-26 01:20:00|206952.8|206802.8|206986.5|206836.5|206986.8|206836.8|206939.4|206789.4|718
1616721900000|2021-03-26 01:25:00|206986.3|206836.3|206976.3|206826.3|207027.2|206877.2|206964.4|206814.4|644
1616722200000|2021-03-26 01:30:00|206975.4|206825.4|206838.3|206688.3|206975.4|206825.4|206831.5|206681.5|600
1616722500000|2021-03-26 01:35:00|206838.2|206688.2|206766.8|206616.8|206838.8|206688.8|206756.4|206606.4|607
1616722800000|2021-03-26 01:40:00|206766.1|206616.1|206785.1|206635.1|206819.4|206669.4|206756.3|206606.3|741
1616723100000|2021-03-26 01:45:00|206783.6|206633.6|206848.6|206698.6|206851|206701|206759.5|206609.5|661
1616723400000|2021-03-26 01:50:00|206848.8|206698.8|206840.7|206690.7|206851.1|206701.1|206786.8|206636.8|629
1616723700000|2021-03-26 01:55:00|206839.9|206689.9|206727.7|206577.7|206848.9|206698.9|206693.1|206543.1|780
1616724000000|2021-03-26 02:00:00|206727.1|206577.1|206719.8|206569.8|206737.4|206587.4|206692.8|206542.8|582
1616724300000|2021-03-26 02:05:00|206721.2|206571.2|206684.1|206534.1|206757.2|206607.2|206671.1|206521.1|577
1616724600000|2021-03-26 02:10:00|206684|206534|206638.8|206488.8|206701.9|206551.9|206617.2|206467.2|489
1616724900000|2021-03-26 02:15:00|206638.5|206488.5|206644.4|206494.4|206652|206502|206610.3|206460.3|457
1616725200000|2021-03-26 02:20:00|206644.8|206494.8|206724.8|206574.8|206726.2|206576.2|206636.8|206486.8|495
1616725500000|2021-03-26 02:25:00|206723.5|206573.5|206776.7|206626.7|206824.4|206674.4|206719.1|206569.1|505
1616725800000|2021-03-26 02:30:00|206777|206627|206716.3|206566.3|206792.2|206642.2|206713.7|206563.7|563
1616726100000|2021-03-26 02:35:00|206717.2|206567.2|206761.7|206611.7|206771.5|206621.5|206713.3|206563.3|474
1616726400000|2021-03-26 02:40:00|206749.5|206599.5|206766.6|206616.6|206770.2|206620.2|206716.3|206566.3|576
1616726700000|2021-03-26 02:45:00|206765.6|206615.6|206701.7|206551.7|206788.3|206638.3|206690.2|206540.2|509
1616727000000|2021-03-26 02:50:00|206703.3|206553.3|206594.5|206444.5|206703.9|206553.9|206581.9|206431.9|569
1616727300000|2021-03-26 02:55:00|206594.7|206444.7|206528.1|206378.1|206599|206449|206523|206373|478
1616727600000|2021-03-26 03:00:00|206528|206378|206471.2|206321.2|206532.4|206382.4|206464.9|206314.9|407
1616727900000|2021-03-26 03:05:00|206471|206321|206439.1|206289.1|206477.7|206327.7|206429.7|206279.7|375
1616728200000|2021-03-26 03:10:00|206438.9|206288.9|206425.1|206275.1|206462.7|206312.7|206377.2|206227.2|536
1616728500000|2021-03-26 03:15:00|206424.4|206274.4|206451.3|206301.3|206460.9|206310.9|206418.5|206268.5|640
1616728800000|2021-03-26 03:20:00|206450.4|206300.4|206455.8|206305.8|206465.6|206315.6|206405.1|206255.1|484
1616729100000|2021-03-26 03:25:00|206461.3|206311.3|206419.2|206269.2|206461.3|206311.3|206404.6|206254.6|440
1616729400000|2021-03-26 03:30:00|206419.1|206269.1|206494.7|206344.7|206498.1|206348.1|206408.8|206258.8|409
1616729700000|2021-03-26 03:35:00|206491.1|206341.1|206515.6|206365.6|206519.4|206369.4|206482.9|206332.9|411
1616730000000|2021-03-26 03:40:00|206515.5|206365.5|206452.5|206302.5|206538.3|206388.3|206438.3|206288.3|492
1616730300000|2021-03-26 03:45:00|206451.1|206301.1|206499.8|206349.8|206501|206351|206442.8|206292.8|455
1616730600000|2021-03-26 03:50:00|206499.4|206349.4|206537.2|206387.2|206555.2|206405.2|206494.1|206344.1|446
1616730900000|2021-03-26 03:55:00|206543.5|206393.5|206510|206360|206552.5|206402.5|206502.5|206352.5|676
1616731200000|2021-03-26 04:00:00|206515.5|206365.5|206501|206351|206527.7|206377.7|206496.3|206346.3|558
1616731500000|2021-03-26 04:05:00|206501.1|206351.1|206419.2|206269.2|206504.9|206354.9|206368.6|206218.6|544
1616731800000|2021-03-26 04:10:00|206422|206272|206436.1|206286.1|206467|206317|206418.5|206268.5|384
1616732100000|2021-03-26 04:15:00|206437.4|206287.4|206410.6|206260.6|206445.9|206295.9|206393.2|206243.2|403
1616732400000|2021-03-26 04:20:00|206412|206262|206415.7|206265.7|206434.9|206284.9|206391.6|206241.6|453
1616732700000|2021-03-26 04:25:00|206416.5|206266.5|206366.8|206216.8|206424.2|206274.2|206361.2|206211.2|426
1616733000000|2021-03-26 04:30:00|206366.9|206216.9|206345.8|206195.8|206366.9|206216.9|206293.6|206143.6|517
1616733300000|2021-03-26 04:35:00|206345.3|206195.3|206354.7|206204.7|206356.4|206206.4|206337|206187|262
1616733600000|2021-03-26 04:40:00|206354.4|206204.4|206353.6|206203.6|206358.6|206208.6|206341.2|206191.2|235
1616733900000|2021-03-26 04:45:00|206353.9|206203.9|206348.8|206198.8|206357.1|206207.1|206341|206191|250
1616734200000|2021-03-26 04:50:00|206348.9|206198.9|206354.4|206204.4|206361.2|206211.2|206331|206181|324
1616734500000|2021-03-26 04:55:00|206355.6|206205.6|206354.5|206204.5|206371.3|206245|206295|206182.3|270
1616734800000|2021-03-26 05:00:00|206358.6|206208.6|206305.7|206155.7|206358.6|206208.6|206253|206103|500
1616735100000|2021-03-26 05:05:00|206306.2|206156.2|206250.5|206100.5|206306.2|206156.2|206237.7|206087.7|433
1616735400000|2021-03-26 05:10:00|206247.7|206097.7|206279.3|206129.3|206292.5|206142.5|206216.6|206066.6|358
1616735700000|2021-03-26 05:15:00|206278.7|206128.7|206256.2|206106.2|206291.8|206141.8|206256.2|206106.2|361
1616736000000|2021-03-26 05:20:00|206256.7|206106.7|206273.9|206123.9|206283|206133|206248.7|206098.7|341
1616736300000|2021-03-26 05:25:00|206274|206124|206272.8|206122.8|206286.6|206136.6|206251.2|206101.2|327
1616736600000|2021-03-26 05:30:00|206271.5|206121.5|206253.6|206103.6|206271.5|206121.5|206222.5|206072.5|322
1616736900000|2021-03-26 05:35:00|206253.8|206103.8|206112.4|205962.4|206254.3|206104.3|206058.4|205908.4|468
1616737200000|2021-03-26 05:40:00|206115.1|205965.1|206143.5|205993.5|206175.5|206025.5|206051.2|205901.2|470
1616737500000|2021-03-26 05:45:00|206139.4|205989.4|206145.7|205995.7|206158.8|206008.8|206125.4|205975.4|299
1616737800000|2021-03-26 05:50:00|206151.7|206001.7|206236.8|206086.8|206238.6|206088.6|206137.2|205987.2|389
1616738100000|2021-03-26 05:55:00|206227.6|206077.6|206118.6|205968.6|206238.8|206088.8|206094.1|205944.1|468
1616738400000|2021-03-26 06:00:00|206119.4|205969.4|206165.9|206015.9|206173.1|206023.1|206109.5|205959.5|463
1616738700000|2021-03-26 06:05:00|206169.7|206019.7|206119.3|205969.3|206176.4|206026.4|206085.3|205935.3|460
1616739000000|2021-03-26 06:10:00|206119|205969|206128.5|205978.5|206132.1|205982.1|206084|205934|459
1616739300000|2021-03-26 06:15:00|206128.1|205978.1|206210.1|206060.1|206229.2|206118.5|206121|205971|418
1616739600000|2021-03-26 06:20:00|206193.7|206043.7|206193|206043|206217.1|206067.1|206176.5|206026.5|428
1616739900000|2021-03-26 06:25:00|206193.1|206043.1|206214.9|206064.9|206216.9|206066.9|206169|206019|475
1616740200000|2021-03-26 06:30:00|206215.1|206065.1|206383.3|206233.3|206388.1|206238.1|206202.7|206052.7|437
1616740500000|2021-03-26 06:35:00|206385.7|206235.7|206378.4|206228.4|206390.3|206240.3|206306.1|206156.1|471
1616740800000|2021-03-26 06:40:00|206375.5|206225.5|206380|206230|206428.9|206278.9|206334.1|206184.1|444
1616741100000|2021-03-26 06:45:00|206388.4|206238.4|206495.2|206345.2|206498|206348|206320|206170|491
1616741400000|2021-03-26 06:50:00|206495|206345|206468.8|206318.8|206495.3|206345.3|206459.8|206309.8|357
1616741700000|2021-03-26 06:55:00|206458.9|206308.9|206406.2|206256.2|206468.2|206318.2|206398.7|206248.7|436
1616742000000|2021-03-26 07:00:00|206404.2|206254.2|206421.5|206271.5|206539.4|206389.4|206397.5|206247.5|745
1616742300000|2021-03-26 07:05:00|206421.4|206271.4|206663.7|206513.7|206673.5|206523.5|206398|206248|727
1616742600000|2021-03-26 07:10:00|206662.7|206512.7|206697.7|206547.7|206756.1|206606.1|206632.7|206482.7|652
1616742900000|2021-03-26 07:15:00|206696.7|206546.7|206616.1|206466.1|206759.9|206609.9|206614.4|206464.4|735
1616743200000|2021-03-26 07:20:00|206616.4|206466.4|206575.1|206425.1|206617.2|206467.2|206467.2|206317.2|672
1616743500000|2021-03-26 07:25:00|206575.3|206425.3|206726.7|206576.7|206751.5|206601.5|206553.1|206403.1|754
1616743800000|2021-03-26 07:30:00|206723.9|206573.9|206710.3|206560.3|206791|206641|206687|206537|764
1616744100000|2021-03-26 07:35:00|206709.9|206559.9|206693.1|206543.1|206744.6|206594.6|206632.6|206482.6|740
1616744400000|2021-03-26 07:40:00|206693|206543|206732.4|206582.4|206771|206663.3|206640|206529.9|791
1616744700000|2021-03-26 07:45:00|206730.7|206580.7|206793.9|206643.9|206865.6|206729.5|206689.1|206576.9|788
1616745000000|2021-03-26 07:50:00|206795.2|206645.2|206545.9|206395.9|206803.3|206698.8|206449.9|206335.6|784
1616745300000|2021-03-26 07:55:00|206544.6|206394.6|206458|206308|206563.2|206428.6|206354.1|206256.7|752
1616745600000|2021-03-26 08:00:00|206453.1|206303.1|206473.8|206323.8|206513|206377.9|206180.9|206073.9|953
1616745900000|2021-03-26 08:05:00|206473.4|206323.4|206479.2|206329.2|206490|206340|206333.1|206183.1|939
1616746200000|2021-03-26 08:10:00|206475.4|206325.4|206630.8|206480.8|206631.1|206481.1|206415.8|206265.8|908
1616746500000|2021-03-26 08:15:00|206630.5|206480.5|206306|206156|206633.8|206483.8|206247.4|206097.4|873
1616746800000|2021-03-26 08:20:00|206269.6|206119.6|206053.2|205903.2|206275.9|206125.9|205968|205818|897
1616747100000|2021-03-26 08:25:00|206053|205903|206248.9|206098.9|206249|206099|206006.3|205856.3|889
1616747400000|2021-03-26 08:30:00|206248.8|206098.8|206299.3|206149.3|206395.7|206245.7|206236.5|206086.5|853
1616747700000|2021-03-26 08:35:00|206297.4|206147.4|206281|206131|206343|206193|206179.4|206029.4|848
1616748000000|2021-03-26 08:40:00|206281.5|206131.5|206166.6|206016.6|206281.6|206131.6|206093.5|205943.5|810
1616748300000|2021-03-26 08:45:00|206167.9|206017.9|206212.4|206062.4|206293|206161.3|206159.2|206016.8|824
1616748600000|2021-03-26 08:50:00|206213.1|206063.1|206432.1|206282.1|206448.7|206336.3|206212|206062|837
1616748900000|2021-03-26 08:55:00|206439.6|206289.6|206393.3|206243.3|206446.3|206324.6|206338.4|206219.7|710
1616749200000|2021-03-26 09:00:00|206395.1|206245.1|206135.9|205985.9|206395.1|206248.6|206097.9|205947.9|840
1616749500000|2021-03-26 09:05:00|206145.8|205995.8|206231.7|206081.7|206242|206092|206085.1|205935.1|835
1616749800000|2021-03-26 09:10:00|206230.6|206080.6|206038.3|205888.3|206246.9|206096.9|206024.6|205874.6|858
1616750100000|2021-03-26 09:15:00|206034.4|205884.4|205920.4|205770.4|206095.7|205985.3|205865.6|205715.6|829
1616750400000|2021-03-26 09:20:00|205919.4|205769.4|205754.3|205604.3|205928|205778|205731.6|205595.2|777
1616750700000|2021-03-26 09:25:00|205746.1|205596.1|205667|205517|205750.9|205600.9|205632.6|205508.1|722
1616751000000|2021-03-26 09:30:00|205665.4|205515.4|205714|205564|205714|205564|205635.2|205485.2|739
1616751300000|2021-03-26 09:35:00|205708.8|205558.8|205825.3|205675.3|205831.7|205700.3|205566|205416|751
1616751600000|2021-03-26 09:40:00|205826.4|205676.4|205971.7|205821.7|206016.5|205872.6|205815.8|205665.8|783
1616751900000|2021-03-26 09:45:00|205967.5|205817.5|205926.5|205776.5|206007.8|205857.8|205850.8|205750.2|719
1616752200000|2021-03-26 09:50:00|205926.6|205776.6|205969.3|205819.3|206100.9|205950.9|205851.9|205742.1|669
1616752500000|2021-03-26 09:55:00|205973.6|205823.6|205991|205841|206014.2|205864.2|205902.3|205752.3|779
1616752800000|2021-03-26 10:00:00|205989.6|205839.6|206110.3|205960.3|206164.4|206024.1|205954.9|205839.6|773
1616753100000|2021-03-26 10:05:00|206109|205959|206114.9|205964.9|206156.4|206006.4|206103.7|205953.7|634
1616753400000|2021-03-26 10:10:00|206114.6|205964.6|206197.8|206047.8|206208.3|206058.3|206032.9|205882.9|733
1616753700000|2021-03-26 10:15:00|206197.5|206047.5|206239.8|206089.8|206287.3|206137.3|206182.2|206032.2|763
1616754000000|2021-03-26 10:20:00|206244.3|206094.3|206280|206130|206331.9|206230.2|206230.3|206080.3|811
1616754300000|2021-03-26 10:25:00|206270.9|206120.9|206359.9|206209.9|206368.7|206258.6|206231.6|206081.6|742
1616754600000|2021-03-26 10:30:00|206359|206209|206296.7|206146.7|206379.8|206258.6|206235.3|206085.3|672
1616754900000|2021-03-26 10:35:00|206293.3|206143.3|206142.1|205992.1|206334.8|206184.8|206094.7|205944.7|840
1616755200000|2021-03-26 10:40:00|206142.8|205992.8|206135.6|205985.6|206251.6|206112.8|206099.7|205949.7|799
1616755500000|2021-03-26 10:45:00|206138.6|205988.6|206205|206055|206208.4|206085|206074.3|205924.3|795
1616755800000|2021-03-26 10:50:00|206204.8|206054.8|206184.1|206034.1|206241.6|206091.6|206131.5|205981.5|814
1616756100000|2021-03-26 10:55:00|206186.7|206036.7|206223.8|206073.8|206346.7|206196.7|206181.6|206031.6|859
1616756400000|2021-03-26 11:00:00|206223.3|206073.3|206410.4|206260.4|206432.8|206282.8|206223.3|206073.3|807
1616756700000|2021-03-26 11:05:00|206408.6|206258.6|206235|206085|206430.2|206310.3|206163.6|206013.6|770
1616757000000|2021-03-26 11:10:00|206236.1|206086.1|206205.7|206055.7|206294.3|206144.3|206143.8|205993.8|702
1616757300000|2021-03-26 11:15:00|206204.8|206054.8|206376.5|206226.5|206381.6|206231.6|206169|206052.7|790
1616757600000|2021-03-26 11:20:00|206368.9|206218.9|206405.4|206255.4|206458|206308|206343.7|206209.4|761
1616757900000|2021-03-26 11:25:00|206404.9|206254.9|206671|206521|206680.1|206530.1|206371.9|206221.9|826
1616758200000|2021-03-26 11:30:00|206658.6|206508.6|206698.5|206548.5|206731.2|206581.2|206524.3|206374.3|851
1616758500000|2021-03-26 11:35:00|206643.3|206593.3|206686.8|206536.8|206719.4|206593.3|206597.1|206447.1|818
1616758800000|2021-03-26 11:40:00|206685.9|206535.9|206796.4|206646.4|206819.2|206716|206597.4|206447.4|745
1616759100000|2021-03-26 11:45:00|206797|206647|206875.5|206725.5|206948.1|206798.1|206790.7|206647|722
1616759400000|2021-03-26 11:50:00|206875.2|206725.2|206868.4|206718.4|206944.5|206794.5|206775.2|206668.9|773
1616759700000|2021-03-26 11:55:00|206867.4|206717.4|206941.8|206791.8|206949.5|206799.5|206794.9|206644.9|694
1616760000000|2021-03-26 12:00:00|206943.4|206793.4|206881.4|206831.4|206971.2|206841.2|206785.9|206652.3|829
1616760300000|2021-03-26 12:05:00|206882.1|206832.1|206970|206820|207005.7|206855.7|206782.7|206678.6|779
1616760600000|2021-03-26 12:10:00|206973.7|206823.7|207033|206883|207122.8|206989.8|206874.7|206770.9|835
1616760900000|2021-03-26 12:15:00|207033.6|206883.6|207048|206898|207215.7|207088.4|206989.3|206875.9|791
1616761200000|2021-03-26 12:20:00|207043.5|206893.5|207266.3|207116.3|207274.1|207166.7|206821|206725.2|839
1616761500000|2021-03-26 12:25:00|207268.8|207118.8|207353.5|207203.5|207415.1|207302.8|207124.3|207029.7|799
1616761800000|2021-03-26 12:30:00|207354.5|207204.5|206909.8|206759.8|207354.5|207204.5|206823.5|206718.5|875
1616762100000|2021-03-26 12:35:00|206865.9|206815.9|206655.8|206505.8|206923.7|206827.1|206538.7|206388.7|940
1616762400000|2021-03-26 12:40:00|206677.3|206527.3|206400.8|206250.8|206744.4|206605.7|206393.3|206243.3|943
1616762700000|2021-03-26 12:45:00|206401.9|206251.9|206512.9|206362.9|206585.6|206474.3|206318.7|206214.6|951
1616763000000|2021-03-26 12:50:00|206513.5|206363.5|206368.8|206218.8|206610.3|206476.6|206353.1|206203.1|806
1616763300000|2021-03-26 12:55:00|206369.4|206219.4|206159.7|206109.7|206475.6|206325.6|206155.3|206052.7|931
1616763600000|2021-03-26 13:00:00|206161.5|206111.5|205899.6|205749.6|206264.1|206162.3|205786.4|205694|1005
1616763900000|2021-03-26 13:05:00|205920.4|205770.4|205991.1|205941.1|206061.7|205967.2|205776.3|205677.9|840
1616764200000|2021-03-26 13:10:00|205988.7|205938.7|205907.6|205857.6|206027.8|205958.9|205771.2|205682.9|793
1616764500000|2021-03-26 13:15:00|205908.5|205858.5|205829|205779|205998.3|205918.2|205788.1|205693.3|880
1616764800000|2021-03-26 13:20:00|205829.1|205779.1|205804.3|205754.3|205899.6|205786.7|205725.5|205622.1|939
1616765100000|2021-03-26 13:25:00|205804.9|205754.9|205737.3|205587.3|205896.7|205806.7|205705.3|205572.6|770
1616765400000|2021-03-26 13:30:00|205740.9|205590.9|205672.5|205622.5|205745|205645.4|205431.8|205330.1|797
1616765700000|2021-03-26 13:35:00|205671.5|205621.5|205642.7|205492.7|205828.9|205715.3|205607|205492|1036
1616766000000|2021-03-26 13:40:00|205643.9|205493.9|205959.9|205809.9|205970|205864.4|205558.6|205450.7|1004
1616766300000|2021-03-26 13:45:00|205957|205807|205810.5|205660.5|205974.3|205872.3|205751.2|205646.5|974
1616766600000|2021-03-26 13:50:00|205765.2|205715.2|205630.6|205580.6|205842.1|205747.8|205583.2|205473.5|1015
1616766900000|2021-03-26 13:55:00|205630.1|205580.1|205654.3|205504.3|205727.2|205580.1|205432.8|205359.5|779
1616767200000|2021-03-26 14:00:00|205654.4|205504.4|205605.3|205455.3|205676.6|205570.7|205502.8|205416|938
1616767500000|2021-03-26 14:05:00|205605.6|205455.6|205590|205540|205672|205550.6|205518.3|205385.7|976
1616767800000|2021-03-26 14:10:00|205588.9|205538.9|205652.8|205602.8|205706.2|205608.7|205570|205474.1|1011
1616768100000|2021-03-26 14:15:00|205659.5|205609.5|205795.3|205645.3|205803.1|205695.7|205595.8|205515|1022
1616768400000|2021-03-26 14:20:00|205795.6|205645.6|205852.2|205702.2|205953.8|205856|205701.3|205606.3|1004
1616768700000|2021-03-26 14:25:00|205851.6|205701.6|205627.5|205577.5|205856.3|205736.6|205622|205526.9|917
1616769000000|2021-03-26 14:30:00|205626.7|205576.7|205747.6|205697.6|205804.7|205704.8|205579.5|205499.4|956
1616769300000|2021-03-26 14:35:00|205798|205648|205671|205621|205798.1|205693.9|205614.6|205548.2|952
1616769600000|2021-03-26 14:40:00|205671.6|205621.6|205691.8|205641.8|205757|205649.4|205574.1|205480.8|774
1616769900000|2021-03-26 14:45:00|205693.2|205643.2|206073.7|206023.7|206133|206041.1|205647.2|205558.9|975
1616770200000|2021-03-26 14:50:00|206071.1|206021.1|206057.6|205907.6|206130.4|206038.9|205997.1|205900.5|875
1616770500000|2021-03-26 14:55:00|206059.9|205909.9|206086.2|206036.2|206157.1|206107.1|205951.3|205841.6|812
1616770800000|2021-03-26 15:00:00|206088.8|206038.8|206009.1|205959.1|206114|206038.8|205995.7|205905.3|954
1616771100000|2021-03-26 15:05:00|206008.4|205958.4|205800.3|205750.3|206057.6|205964.1|205772.6|205669.8|808
1616771400000|2021-03-26 15:10:00|205796.3|205746.3|205781.2|205731.2|206024.6|205929|205780.9|205682.9|809
1616771700000|2021-03-26 15:15:00|205778|205728|205646.2|205596.2|205856.6|205756.6|205630.6|205525.5|804
1616772000000|2021-03-26 15:20:00|205645.6|205595.6|205664|205614|205847|205746.3|205639.1|205587.8|823
1616772300000|2021-03-26 15:25:00|205664.2|205614.2|205750.2|205700.2|205868.7|205774.1|205645.3|205578.8|738
1616772600000|2021-03-26 15:30:00|205799.8|205649.8|205751.8|205701.8|205940.4|205836.6|205745.4|205645.5|880
1616772900000|2021-03-26 15:35:00|205749.1|205699.1|205661.9|205611.9|205797.1|205702.1|205615.6|205520.5|786
1616773200000|2021-03-26 15:40:00|205662|205612|205699.3|205649.3|205763.9|205664.1|205647.1|205550|861
1616773500000|2021-03-26 15:45:00|205700.4|205650.4|205479.1|205429.1|205714.9|205664.9|205448.2|205362.8|960
1616773800000|2021-03-26 15:50:00|205478|205428|205594.7|205544.7|205654|205558.3|205467.9|205370.2|880
1616774100000|2021-03-26 15:55:00|205593|205543|205780.9|205730.9|205920.7|205834.5|205558.9|205508.9|1005
1616774400000|2021-03-26 16:00:00|205783.2|205733.2|205919.9|205869.9|206000.3|205895.7|205772.9|205673.8|1006
1616774700000|2021-03-26 16:05:00|205920.5|205870.5|205998.1|205948.1|206143|206045|205915.6|205814.8|911
1616775000000|2021-03-26 16:10:00|205997.5|205947.5|206091.8|206041.8|206140.5|206054.2|205952.6|205898.3|878
1616775300000|2021-03-26 16:15:00|206089.8|206039.8|205971.7|205921.7|206113|206063|205963.1|205881.5|942
1616775600000|2021-03-26 16:20:00|205968.9|205918.9|206137.2|206087.2|206191.7|206091.9|205962.4|205894.1|840
1616775900000|2021-03-26 16:25:00|206133.1|206083.1|205972.3|205922.3|206170.3|206084.6|205963.8|205871.3|613
1616776200000|2021-03-26 16:30:00|205974.9|205924.9|205932.3|205782.3|206102.2|206001.9|205931|205781|795
1616776500000|2021-03-26 16:35:00|205932.8|205782.8|205900.2|205850.2|206072.2|205970.7|205877.4|205754.5|710
1616776800000|2021-03-26 16:40:00|205899.6|205849.6|205826.7|205776.7|205959.9|205860.3|205826.7|205742.3|647
1616777100000|2021-03-26 16:45:00|205830.7|205780.7|205723.5|205673.5|205914|205818.9|205702.3|205595.3|750
1616777400000|2021-03-26 16:50:00|205727.7|205677.7|205694.8|205544.8|205803.5|205717.1|205610.6|205510.8|703
1616777700000|2021-03-26 16:55:00|205693.7|205543.7|205800.8|205650.8|205822.2|205714.7|205637|205543.7|778
1616778000000|2021-03-26 17:00:00|205795.9|205645.9|205581.5|205531.5|205811.4|205715.9|205572.6|205476.4|766
1616778300000|2021-03-26 17:05:00|205580.5|205530.5|205539.1|205489.1|205625|205546.2|205508.4|205458.4|650
1616778600000|2021-03-26 17:10:00|205538.8|205488.8|205467.3|205417.3|205540.2|205490.2|205434.4|205365.5|784
1616778900000|2021-03-26 17:15:00|205468.5|205418.5|205440.6|205390.6|205499.2|205418.7|205422.5|205335.5|670
1616779200000|2021-03-26 17:20:00|205441.1|205391.1|205503.6|205453.6|205549.3|205459.5|205421.8|205371.8|666
1616779500000|2021-03-26 17:25:00|205503.7|205453.7|205507.6|205457.6|205562.2|205484.6|205483.2|205385.6|744
1616779800000|2021-03-26 17:30:00|205507.7|205457.7|205543.4|205493.4|205589.1|205539.1|205499.5|205413.8|722
1616780100000|2021-03-26 17:35:00|205543.3|205493.3|205496.3|205346.3|205733.3|205671.1|205460.1|205346.3|814
1616780400000|2021-03-26 17:40:00|205498.6|205348.6|205553.3|205503.3|205612.4|205507.6|205443.6|205348.6|713
1616780700000|2021-03-26 17:45:00|205551.5|205501.5|205682.5|205532.5|205696.5|205603|205421.5|205337.2|787
1616781000000|2021-03-26 17:50:00|205633.8|205583.8|205628|205578|205698.6|205615.2|205528.3|205465.3|806
1616781300000|2021-03-26 17:55:00|205627.6|205577.6|205626.2|205576.2|205706.2|205626.1|205542|205492|761
1616781600000|2021-03-26 18:00:00|205624.5|205574.5|205865.9|205815.9|205911.4|205853.5|205623|205533.1|866
1616781900000|2021-03-26 18:05:00|205866.3|205816.3|206080.1|205930.1|206199|206093.8|205856.4|205806.4|826
1616782200000|2021-03-26 18:10:00|206082.9|205932.9|206138.5|205988.5|206241|206162.2|205970.9|205880.8|873
1616782500000|2021-03-26 18:15:00|206135.1|205985.1|206268|206218|206347|206250.2|206058.6|205964.3|881
1616782800000|2021-03-26 18:20:00|206267.8|206217.8|206083.8|206033.8|206335.1|206236.8|206075.5|206000.7|754
1616783100000|2021-03-26 18:25:00|206086.2|206036.2|206007.4|205857.4|206128.6|206040.6|205930.7|205831.1|734
1616783400000|2021-03-26 18:30:00|206006.7|205856.7|205889.4|205839.4|206063.7|205974|205866.8|205797.2|787
1616783700000|2021-03-26 18:35:00|205892.5|205842.5|205917.2|205867.2|205983|205896.8|205867.8|205817.8|772
1616784000000|2021-03-26 18:40:00|205919.7|205869.7|205889.3|205839.3|205979.5|205879.8|205876.9|205824.5|815
1616784300000|2021-03-26 18:45:00|205891|205841|206153.7|206103.7|206171.2|206106.4|205888.8|205804.7|809
1616784600000|2021-03-26 18:50:00|206156.8|206106.8|205961.2|205911.2|206214|206134.8|205867.9|205817.9|861
1616784900000|2021-03-26 18:55:00|205962|205912|205801.7|205751.7|206067.6|205980.3|205768.9|205687.8|871
1616785200000|2021-03-26 19:00:00|205798.3|205748.3|205817.9|205767.9|205899.4|205804.5|205747.2|205627|820
1616785500000|2021-03-26 19:05:00|205817.8|205767.8|205946.1|205896.1|206007.9|205909.8|205799.8|205700.9|783
1616785800000|2021-03-26 19:10:00|205946.3|205896.3|205982|205932|206016.6|205935.2|205812.2|205727.3|809
1616786100000|2021-03-26 19:15:00|205984.4|205934.4|205906.4|205856.4|206106.2|206009.5|205888.1|205782.5|826
1616786400000|2021-03-26 19:20:00|205904.5|205854.5|206076.3|205926.3|206100.7|205981.8|205852.9|205777.8|881
1616786700000|2021-03-26 19:25:00|206076.6|205926.6|206005.9|205855.9|206145.8|206046.1|205936.3|205840.3|850
1616787000000|2021-03-26 19:30:00|206006|205856|205967.9|205917.9|206026|205956.8|205873.9|205771.3|875
1616787300000|2021-03-26 19:35:00|205968.6|205918.6|206071.4|205921.4|206095.9|205993.7|205965.6|205868.2|857
1616787600000|2021-03-26 19:40:00|206069.4|205919.4|206103.4|206053.4|206202.4|206107.2|205931.9|205814.8|877
1616787900000|2021-03-26 19:45:00|206105.8|206055.8|205952.7|205902.7|206211.5|206070.4|205952.2|205875.6|869
1616788200000|2021-03-26 19:50:00|205954.7|205904.7|206045.2|205895.2|206069|205919|205899.9|205793.3|923
1616788500000|2021-03-26 19:55:00|206045.4|205895.4|205801.2|205651.2|206045.4|205906.9|205735.1|205639.5|922
1616788800000|2021-03-26 20:00:00|205804.6|205654.6|205851|205701|205881.8|205731.8|205767.4|205644|853
1616789100000|2021-03-26 20:05:00|205850.2|205700.2|205860|205710|205880|205756.5|205774.6|205624.6|622
1616789400000|2021-03-26 20:10:00|205862.4|205712.4|205910.1|205760.1|205913.1|205763.1|205822.2|205672.2|684
1616789700000|2021-03-26 20:15:00|205908.7|205758.7|205882.8|205732.8|205922.2|205772.2|205877.3|205727.3|279
1616790000000|2021-03-26 20:20:00|205875.4|205725.4|205932|205782|205944|205794|205875.4|205725.4|475
1616790300000|2021-03-26 20:25:00|205945.5|205795.5|205960.2|205810.2|206003.1|205853.1|205931|205781|497
1616790600000|2021-03-26 20:30:00|205976.7|205826.7|205966.5|205816.5|205995|205845|205939.5|205789.5|648
1616790900000|2021-03-26 20:35:00|205959|205809|205963.2|205813.2|206015.1|205865.1|205941.8|205791.8|466
1616791200000|2021-03-26 20:40:00|205962.7|205812.7|205950.6|205800.6|205976|205826|205941.4|205791.4|437
1616791500000|2021-03-26 20:45:00|205951.2|205801.2|205941.1|205791.1|206011.8|205819.5|205890.6|205676.3|388
1616791800000|2021-03-26 20:50:00|205934.7|205784.7|205959.5|205809.5|206059.6|205871.5|205865.1|205635.6|486
1616792100000|2021-03-26 20:55:00|205953.5|205803.5|205949.7|205630.7|206090|205897|205828.7|205592|340
1616965200000|2021-03-28 21:00:00|206582|206218|206594.4|206230.4|206594.4|206230.4|206582|206218|6
1616965500000|2021-03-28 21:05:00|206492|206128|206594.3|206230.3|206594.3|206230.3|206492|206128|26
1616965800000|2021-03-28 21:10:00|206592.7|206228.7|206594.4|206230.4|206594.7|206230.7|206542.9|206178.9|33
1616966100000|2021-03-28 21:15:00|206586.8|206222.8|206581|206217|206594.7|206230.7|206579.1|206215.1|22
1616966400000|2021-03-28 21:20:00|206581.8|206217.8|206550.5|206231.5|206582.4|206251.5|206539|206203|87
1616966700000|2021-03-28 21:25:00|206554|206235|206563.5|206244.5|206565.8|206246.8|206543.5|206224.5|100
1616967000000|2021-03-28 21:30:00|206561.9|206242.9|206557.9|206238.9|206577.5|206258.5|206543.5|206224.5|99
1616967300000|2021-03-28 21:35:00|206558.4|206239.4|206559.9|206240.9|206566.5|206247.5|206537.6|206218.6|74
1616967600000|2021-03-28 21:40:00|206543.5|206224.5|206560|206241|206564|206245|206543.5|206224.5|110
1616967900000|2021-03-28 21:45:00|206558.8|206239.8|206560|206241|206570.3|206251.3|206554.8|206235.8|57
1616968200000|2021-03-28 21:50:00|206559.9|206240.9|206562.2|206243.2|206581.5|206262.5|206545.2|206226.2|71
1616968500000|2021-03-28 21:55:00|206561.5|206242.5|206538|206219|206565.4|206246.4|206525|206206|98
1616968800000|2021-03-28 22:00:00|206544.5|206225.5|206560|206241|206645.5|206326.5|206515.9|206200.4|418
1616969100000|2021-03-28 22:05:00|206564.1|206245.1|206468.8|206217.1|206568.3|206285|206417.6|206174.1|338
1616969400000|2021-03-28 22:10:00|206420|206270|206390.7|206240.7|206510.6|206270|206373.6|206144.1|278
1616969700000|2021-03-28 22:15:00|206389.6|206239.6|206417.5|206267.5|206465.6|206278.5|206371.2|206192.3|313
1616970000000|2021-03-28 22:20:00|206416|206266|206418.7|206268.7|206465.9|206290.4|206403.8|206205.9|341
1616970300000|2021-03-28 22:25:00|206421.2|206271.2|206412.5|206262.5|206430.5|206280.5|206385.7|206235.7|321
1616970600000|2021-03-28 22:30:00|206413.9|206263.9|206480.3|206330.3|206493.8|206343.8|206402.1|206252.1|403
1616970900000|2021-03-28 22:35:00|206485.4|206335.4|206477.4|206327.4|206521|206371|206454.1|206304.1|397
1616971200000|2021-03-28 22:40:00|206469.1|206319.1|206408.3|206258.3|206477.1|206327.1|206392|206242|414
1616971500000|2021-03-28 22:45:00|206408.6|206258.6|206407.4|206257.4|206416.2|206266.2|206386|206236|332
1616971800000|2021-03-28 22:50:00|206403.2|206253.2|206411.4|206261.4|206413|206263|206388.3|206238.3|306
1616972100000|2021-03-28 22:55:00|206409.8|206259.8|206411.9|206261.9|206431.3|206281.3|206396.6|206246.6|294
1616972400000|2021-03-28 23:00:00|206410.8|206260.8|206408|206258|206423|206273|206376.9|206226.9|329
1616972700000|2021-03-28 23:05:00|206409.6|206259.6|206398.7|206248.7|206412.5|206262.5|206391.8|206241.8|296
1616973000000|2021-03-28 23:10:00|206401.5|206251.5|206386.6|206236.6|206418.5|206268.5|206376.8|206226.8|313
1616973300000|2021-03-28 23:15:00|206378.8|206228.8|206402|206252|206413.2|206263.2|206361|206211|325
1616973600000|2021-03-28 23:20:00|206400.8|206250.8|206371.7|206221.7|206411|206261|206350.4|206200.4|300
1616973900000|2021-03-28 23:25:00|206368.2|206218.2|206380.7|206230.7|206401.6|206251.6|206324.3|206174.3|310
1616974200000|2021-03-28 23:30:00|206378.2|206228.2|206406.8|206256.8|206444.8|206294.8|206373.1|206223.1|321
1616974500000|2021-03-28 23:35:00|206408.8|206258.8|206361.6|206211.6|206420.4|206270.4|206361.6|206211.6|247
1616974800000|2021-03-28 23:40:00|206366.2|206216.2|206337.5|206187.5|206381.1|206231.1|206327.1|206177.1|318
1616975100000|2021-03-28 23:45:00|206337.7|206187.7|206388.8|206238.8|206429.7|206279.7|206332.1|206182.1|391
1616975400000|2021-03-28 23:50:00|206389.6|206239.6|206415.4|206265.4|206449.7|206299.7|206360|206210|318
1616975700000|2021-03-28 23:55:00|206412.3|206262.3|206417.8|206267.8|206427.6|206277.6|206397.1|206247.1|373
1616976000000|2021-03-29 00:00:00|206413.5|206263.5|206400.9|206250.9|206427.2|206277.2|206376.5|206226.5|473
1616976300000|2021-03-29 00:05:00|206401.2|206251.2|206388.2|206238.2|206402.9|206252.9|206339.8|206189.8|513
1616976600000|2021-03-29 00:10:00|206388|206238|206386.4|206236.4|206405.2|206255.2|206375.6|206225.6|360
1616976900000|2021-03-29 00:15:00|206390.7|206240.7|206346.3|206196.3|206403.5|206253.5|206340.6|206190.6|444
1616977200000|2021-03-29 00:20:00|206349.4|206199.4|206301.7|206151.7|206362.9|206212.9|206253.1|206103.1|535
1616977500000|2021-03-29 00:25:00|206301.8|206151.8|206375.7|206225.7|206440.9|206290.9|206282.4|206132.4|584
1616977800000|2021-03-29 00:30:00|206375.3|206225.3|206398|206248|206445.8|206295.8|206350.3|206200.3|470
1616978100000|2021-03-29 00:35:00|206398.3|206248.3|206420.8|206270.8|206424.9|206274.9|206342.3|206192.3|498
1616978400000|2021-03-29 00:40:00|206423.4|206273.4|206556.8|206406.8|206560.1|206410.1|206416.5|206266.5|351
1616978700000|2021-03-29 00:45:00|206562|206412|206553|206403|206572|206422|206518|206368|411
1616979000000|2021-03-29 00:50:00|206553.2|206403.2|206699|206549|206709.5|206559.5|206546.2|206396.2|536
1616979300000|2021-03-29 00:55:00|206699.6|206549.6|206655.6|206505.6|206700.5|206550.5|206634.4|206484.4|550
1616979600000|2021-03-29 01:00:00|206656.2|206506.2|206639.3|206489.3|206689.3|206539.3|206630.2|206480.2|519
1616979900000|2021-03-29 01:05:00|206643.2|206493.2|206693.1|206543.1|206712.8|206562.8|206637.8|206487.8|458
1616980200000|2021-03-29 01:10:00|206692.8|206542.8|206782.5|206632.5|206790.7|206640.7|206684.9|206534.9|497
1616980500000|2021-03-29 01:15:00|206774.8|206624.8|206825|206675|206834.3|206684.3|206761.5|206611.5|489
1616980800000|2021-03-29 01:20:00|206825.7|206675.7|206916|206766|206946.3|206796.3|206794.4|206644.4|469
1616981100000|2021-03-29 01:25:00|206915.8|206765.8|206811.3|206661.3|206921.8|206771.8|206771.8|206621.8|552
1616981400000|2021-03-29 01:30:00|206806.5|206656.5|206803|206653|206839.5|206689.5|206777.7|206627.7|536
1616981700000|2021-03-29 01:35:00|206802.7|206652.7|206828.4|206678.4|206829.4|206679.4|206743.2|206593.2|595
1616982000000|2021-03-29 01:40:00|206824.9|206674.9|206671.7|206521.7|206835.3|206685.3|206649.9|206499.9|672
1616982300000|2021-03-29 01:45:00|206666.4|206516.4|206618.6|206468.6|206707|206557|206607.4|206457.4|558
1616982600000|2021-03-29 01:50:00|206618.4|206468.4|206646.9|206496.9|206654.6|206504.6|206560.3|206410.3|541
1616982900000|2021-03-29 01:55:00|206645.2|206495.2|206639.9|206489.9|206676.9|206526.9|206609.1|206459.1|473
1616983200000|2021-03-29 02:00:00|206639.1|206489.1|206585.6|206435.6|206693.3|206543.3|206576.2|206426.2|436
1616983500000|2021-03-29 02:05:00|206576.9|206426.9|206434.9|206284.9|206623.8|206473.8|206428.2|206278.2|496
1616983800000|2021-03-29 02:10:00|206440.8|206290.8|206401.3|206251.3|206452|206302|206368|206218|535
1616984100000|2021-03-29 02:15:00|206401.1|206251.1|206566.6|206416.6|206573.7|206423.7|206373.7|206223.7|430
1616984400000|2021-03-29 02:20:00|206565.9|206415.9|206550.1|206400.1|206587.8|206437.8|206526.7|206376.7|372
1616984700000|2021-03-29 02:25:00|206549.2|206399.2|206532.4|206382.4|206561.2|206411.2|206524.6|206374.6|325
1616985000000|2021-03-29 02:30:00|206532.5|206382.5|206503.2|206353.2|206571.8|206421.8|206453.4|206303.4|478
1616985300000|2021-03-29 02:35:00|206504|206354|206491.8|206341.8|206540.7|206390.7|206453.3|206303.3|443
1616985600000|2021-03-29 02:40:00|206492.3|206342.3|206484.1|206334.1|206497.7|206347.7|206462.1|206312.1|386
1616985900000|2021-03-29 02:45:00|206480.5|206330.5|206568.7|206418.7|206601.7|206451.7|206479.6|206329.6|458
1616986200000|2021-03-29 02:50:00|206568.6|206418.6|206593.4|206443.4|206606.8|206456.8|206559.1|206409.1|439
1616986500000|2021-03-29 02:55:00|206595.2|206445.2|206563.3|206413.3|206645.1|206495.1|206552.8|206402.8|453
1616986800000|2021-03-29 03:00:00|206564.8|206414.8|206595.2|206445.2|206605|206455|206552.7|206402.7|370
1616987100000|2021-03-29 03:05:00|206596|206446|206588.5|206438.5|206624.1|206474.1|206581.3|206431.3|409
1616987400000|2021-03-29 03:10:00|206588.2|206438.2|206773.3|206623.3|206791|206641|206581.7|206431.7|537
1616987700000|2021-03-29 03:15:00|206770.7|206620.7|206681.3|206531.3|206773.5|206623.5|206634.2|206484.2|555
1616988000000|2021-03-29 03:20:00|206679.8|206529.8|206723.1|206573.1|206730.3|206580.3|206679.6|206529.6|466
1616988300000|2021-03-29 03:25:00|206727.2|206577.2|206783|206633|206860.9|206710.9|206696.4|206546.4|453
1616988600000|2021-03-29 03:30:00|206776.9|206626.9|206844.3|206694.3|206857.8|206707.8|206767.7|206617.7|482
1616988900000|2021-03-29 03:35:00|206846.1|206696.1|206927.8|206777.8|206930.9|206780.9|206819.7|206669.7|412
1616989200000|2021-03-29 03:40:00|206926.9|206776.9|206906.1|206756.1|206932.4|206820|206865.7|206734.2|269
1616989500000|2021-03-29 03:45:00|206909.6|206759.6|206896.4|206746.4|206913.4|206763.4|206871.5|206721.5|319
1616989800000|2021-03-29 03:50:00|206881.2|206731.2|206890.3|206740.3|206904.6|206785.6|206835.6|206702.1|255
1616990100000|2021-03-29 03:55:00|206892.7|206742.7|206893.8|206743.8|206912.9|206762.9|206881.9|206731.9|228
1616990400000|2021-03-29 04:00:00|206893|206743|206909.9|206759.9|206917.3|206767.3|206878.1|206728.1|286
1616990700000|2021-03-29 04:05:00|206909.5|206759.5|206969.5|206819.5|206971.8|206821.8|206897|206747|667
1616991000000|2021-03-29 04:10:00|206969.3|206819.3|206976.7|206826.7|206983.2|206833.2|206959.2|206809.2|396
1616991300000|2021-03-29 04:15:00|206976.8|206826.8|206960.5|206810.5|207003.3|206853.3|206954.5|206804.5|266
1616991600000|2021-03-29 04:20:00|206960.3|206810.3|206965.8|206815.8|206974.3|206824.3|206926.1|206776.1|397
1616991900000|2021-03-29 04:25:00|206974.6|206824.6|206971.8|206821.8|206976.6|206826.6|206952.5|206802.5|335
1616992200000|2021-03-29 04:30:00|206971.9|206821.9|206939.1|206789.1|207003.7|206853.7|206932.5|206782.5|487
1616992500000|2021-03-29 04:35:00|206938.6|206788.6|206943.9|206793.9|206965|206815|206933.4|206783.4|510
1616992800000|2021-03-29 04:40:00|206944|206794|206956.1|206806.1|206977.1|206827.1|206934.6|206784.6|451
1616993100000|2021-03-29 04:45:00|206955.9|206805.9|206968.1|206818.1|206985.9|206835.9|206941.6|206791.6|434
1616993400000|2021-03-29 04:50:00|206961.1|206811.1|206940.7|206790.7|206993.7|206843.7|206935.1|206785.1|463
1616993700000|2021-03-29 04:55:00|206942.1|206792.1|206939.5|206789.5|206975.4|206825.4|206930.9|206780.9|463
1616994000000|2021-03-29 05:00:00|206939.1|206789.1|206994.2|206844.2|206997.5|206847.5|206936|206786|545
1616994300000|2021-03-29 05:05:00|206994.9|206844.9|207041.9|206891.9|207049.7|206912.7|206962.7|206829.2|422
1616994600000|2021-03-29 05:10:00|207040.1|206890.1|207220.5|207070.5|207253.9|207103.9|207010.1|206887|523
1616994900000|2021-03-29 05:15:00|207221.4|207071.4|207129.5|206979.5|207221.9|207071.9|207090.3|206940.3|596
1616995200000|2021-03-29 05:20:00|207131.5|206981.5|207120.5|206970.5|207183.8|207033.8|207110.1|206960.1|581
1616995500000|2021-03-29 05:25:00|207122.2|206972.2|207030.4|206880.4|207130.9|206980.9|207021.2|206871.2|483
1616995800000|2021-03-29 05:30:00|207024.4|206874.4|206995.6|206845.6|207052.3|206902.3|206983.7|206833.7|432
1616996100000|2021-03-29 05:35:00|206996.8|206846.8|207126.6|206976.6|207128.3|206978.3|206993.7|206843.7|542
1616996400000|2021-03-29 05:40:00|207128.1|206978.1|207096.9|206946.9|207203.9|207053.9|207076.4|206926.4|606
1616996700000|2021-03-29 05:45:00|207097.1|206947.1|207167.2|207017.2|207174.9|207024.9|207096.6|206946.6|511
1616997000000|2021-03-29 05:50:00|207166.1|207016.1|207075.5|206925.5|207169.1|207019.1|207063.8|206913.8|527
1616997300000|2021-03-29 05:55:00|207075.2|206925.2|207058.3|206908.3|207076.1|206926.1|207002|206852|508
1616997600000|2021-03-29 06:00:00|207056.7|206906.7|207062.6|206912.6|207101.2|206951.2|206972.3|206822.3|838
1616997900000|2021-03-29 06:05:00|207063.4|206913.4|206934.4|206784.4|207094|206944|206929.4|206779.4|756
1616998200000|2021-03-29 06:10:00|206935.9|206785.9|207206|207056|207222.6|207072.6|206935.6|206785.6|741
1616998500000|2021-03-29 06:15:00|207209|207059|206944|206794|207209|207059|206889.7|206786.5|683
1616998800000|2021-03-29 06:20:00|206943.8|206793.8|206905|206755|206952.8|206802.8|206811.4|206661.4|604
1616999100000|2021-03-29 06:25:00|206904.2|206754.2|206901.8|206751.8|206908.6|206758.6|206812.4|206662.4|793
1616999400000|2021-03-29 06:30:00|206902|206752|206964.6|206814.6|207036.9|206886.9|206880|206730|886
1616999700000|2021-03-29 06:35:00|206967|206817|206998.6|206848.6|207052.8|206902.8|206962.3|206812.3|702
1617000000000|2021-03-29 06:40:00|206998.7|206848.7|206995.7|206845.7|207030.6|206880.6|206959.4|206809.4|641
1617000300000|2021-03-29 06:45:00|206995.6|206845.6|207006.3|206856.3|207052.8|206902.8|206986.1|206836.1|574
1617000600000|2021-03-29 06:50:00|207006.2|206856.2|206958.1|206808.1|207013.6|206863.6|206897.7|206786.5|793
1617000900000|2021-03-29 06:55:00|206958.2|206808.2|207124.3|206974.3|207136.1|206986.1|206942|206792|787
1617001200000|2021-03-29 07:00:00|207128.3|206978.3|206922.8|206772.8|207128.4|206978.4|206881|206731|853
1617001500000|2021-03-29 07:05:00|206923.6|206773.6|206925.5|206775.5|206928.7|206778.7|206862.7|206712.7|757
1617001800000|2021-03-29 07:10:00|206922.9|206772.9|206678.8|206528.8|206924.2|206774.2|206659.1|206509.1|831
1617002100000|2021-03-29 07:15:00|206678.9|206528.9|206747.7|206697.7|206800.8|206708.3|206667.6|206517.6|751
1617002400000|2021-03-29 07:20:00|206744.8|206694.8|206869.6|206719.6|206901.5|206751.5|206740.5|206590.5|731
1617002700000|2021-03-29 07:25:00|206868.7|206718.7|206722|206572|206871.9|206721.9|206670.3|206554.3|691
1617003000000|2021-03-29 07:30:00|206723.9|206573.9|206730.3|206580.3|206762.1|206620.4|206663.9|206513.9|676
1617003300000|2021-03-29 07:35:00|206728.4|206578.4|206808.2|206658.2|206836.4|206722|206633.1|206483.1|726
1617003600000|2021-03-29 07:40:00|206814.4|206664.4|206823.2|206673.2|206857.2|206707.2|206795.1|206645.1|647
1617003900000|2021-03-29 07:45:00|206821.8|206671.8|206736.1|206586.1|206831.7|206681.7|206735.6|206585.6|704
1617004200000|2021-03-29 07:50:00|206736.2|206586.2|206775|206625|206789|206639.8|206671.2|206530.8|712
1617004500000|2021-03-29 07:55:00|206775.6|206625.6|206983.6|206833.6|206986.6|206836.6|206765.8|206615.8|723
1617004800000|2021-03-29 08:00:00|206980.4|206830.4|206930.6|206780.6|207181.5|207031.5|206901.2|206756.7|842
1617005100000|2021-03-29 08:05:00|206930.5|206780.5|207114.8|206964.8|207132|206982|206927.6|206777.6|767
1617005400000|2021-03-29 08:10:00|207116.4|206966.4|207375.9|207225.9|207385.3|207235.3|207116.4|206966.4|698
1617005700000|2021-03-29 08:15:00|207374.4|207224.4|207624.3|207474.3|207633.6|207483.6|207362.1|207212.1|775
1617006000000|2021-03-29 08:20:00|207624.2|207474.2|207629.1|207479.1|207677.2|207527.2|207525.7|207375.7|876
1617006300000|2021-03-29 08:25:00|207626.8|207476.8|207496.6|207346.6|207629.9|207479.9|207419.4|207269.4|733
1617006600000|2021-03-29 08:30:00|207497.9|207347.9|207495.8|207345.8|207513.7|207363.7|207388.6|207238.6|764
1617006900000|2021-03-29 08:35:00|207496.1|207346.1|207524.6|207374.6|207581.3|207431.3|207405.9|207255.9|847
1617007200000|2021-03-29 08:40:00|207510|207360|207520.5|207370.5|207580.9|207430.9|207458.2|207309|763
1617007500000|2021-03-29 08:45:00|207508.7|207358.7|207492|207342|207564.4|207414.4|207428.4|207328.7|832
1617007800000|2021-03-29 08:50:00|207495.1|207345.1|207510.9|207360.9|207531.5|207391.6|207433.5|207295|739
1617008100000|2021-03-29 08:55:00|207515.8|207365.8|207543.4|207393.4|207595.5|207445.5|207507|207357|830
1617008400000|2021-03-29 09:00:00|207543.1|207393.1|207472.2|207322.2|207603|207453|207460.9|207310.9|829
1617008700000|2021-03-29 09:05:00|207470.6|207320.6|207587.9|207437.9|207600.9|207450.9|207444.9|207294.9|763
1617009000000|2021-03-29 09:10:00|207589.1|207439.1|207459.3|207309.3|207645.9|207495.9|207454.4|207304.4|733
1617009300000|2021-03-29 09:15:00|207459.4|207309.4|207498.3|207348.3|207504.8|207354.8|207459.2|207309.2|786
1617009600000|2021-03-29 09:20:00|207497.2|207347.2|207465.6|207315.6|207509.8|207359.8|207462.7|207312.7|736
1617009900000|2021-03-29 09:25:00|207466.5|207316.5|207614.7|207464.7|207646.6|207496.6|207460.2|207310.2|750
1617010200000|2021-03-29 09:30:00|207608.4|207458.4|207399.4|207249.4|207651|207501|207377.5|207227.5|724
1617010500000|2021-03-29 09:35:00|207400.5|207250.5|207351.6|207201.6|207414.8|207280.2|207330.2|207187|675
1617010800000|2021-03-29 09:40:00|207350.6|207200.6|207216.8|207066.8|207350.8|207200.8|207193.2|207043.2|637
1617011100000|2021-03-29 09:45:00|207218.8|207068.8|207196.4|207046.4|207251.2|207136.3|207176.1|207026.1|649
1617011400000|2021-03-29 09:50:00|207196.5|207046.5|207317|207167|207324.2|207174.2|207171.7|207021.7|673
1617011700000|2021-03-29 09:55:00|207317.3|207167.3|207336.2|207186.2|207353.2|207203.2|207222.3|207072.3|810
1617012000000|2021-03-29 10:00:00|207340.8|207190.8|207394|207244|207425.1|207275.1|207299.8|207149.8|724
1617012300000|2021-03-29 10:05:00|207391.8|207241.8|207335.2|207185.2|207434.9|207284.9|207310.7|207160.7|785
1617012600000|2021-03-29 10:10:00|207341.4|207191.4|207356.5|207206.5|207370.6|207220.6|207299.2|207149.2|829
1617012900000|2021-03-29 10:15:00|207358.2|207208.2|207324.8|207174.8|207445.3|207295.3|207314.9|207164.9|836
1617013200000|2021-03-29 10:20:00|207324|207174|207268.6|207118.6|207337.9|207187.9|207200.4|207050.4|866
1617013500000|2021-03-29 10:25:00|207269.1|207119.1|207372.3|207222.3|207415|207265|207229.2|207079.2|791
1617013800000|2021-03-29 10:30:00|207369.7|207219.7|207501.6|207351.6|207506.7|207356.7|207356.7|207206.7|568
1617014100000|2021-03-29 10:35:00|207501.1|207351.1|207370.7|207220.7|207504.1|207398|207304.8|207154.8|721
1617014400000|2021-03-29 10:40:00|207375|207225|207367.5|207217.5|207407.8|207257.8|207320|207170|654
1617014700000|2021-03-29 10:45:00|207366.9|207216.9|207346.8|207196.8|207414.2|207267.1|207263.7|207159.2|614
1617015000000|2021-03-29 10:50:00|207346.7|207196.7|207285.4|207135.4|207346.7|207219.9|207255.4|207129.9|699
1617015300000|2021-03-29 10:55:00|207284.8|207134.8|207295|207245|207351.9|207248.6|207275.3|207130.7|653
1617015600000|2021-03-29 11:00:00|207290.8|207240.8|207332.1|207182.1|207357.6|207258.7|207275|207144.7|836
1617015900000|2021-03-29 11:05:00|207333.1|207183.1|207520|207370|207534.8|207432.4|207290.2|207169.7|693
1617016200000|2021-03-29 11:10:00|207518.9|207368.9|207501.6|207351.6|207524.3|207416.9|207435.2|207285.2|638
1617016500000|2021-03-29 11:15:00|207492.8|207342.8|207509.1|207359.1|207519|207384.7|207336|207186|678
1617016800000|2021-03-29 11:20:00|207507.1|207357.1|207363.9|207213.9|207533.4|207405.7|207336.4|207212.8|698
1617017100000|2021-03-29 11:25:00|207364.6|207214.6|207540.1|207390.1|207544.4|207442.9|207353.5|207203.5|665
1617017400000|2021-03-29 11:30:00|207489|207439|207393.1|207343.1|207548.3|207447.3|207334.4|207209.1|661
1617017700000|2021-03-29 11:35:00|207385.8|207335.8|207648.6|207498.6|207711.2|207561.2|207383.4|207280.7|735
1617018000000|2021-03-29 11:40:00|207645.7|207495.7|207644|207494|207646.2|207545.4|207551.2|207445.9|671
1617018300000|2021-03-29 11:45:00|207644.6|207494.6|207559.4|207409.4|207773.4|207670.2|207542.8|207392.8|725
1617018600000|2021-03-29 11:50:00|207559.2|207409.2|207375.8|207225.8|207566.9|207434|207317.5|207204.2|685
1617018900000|2021-03-29 11:55:00|207374.2|207224.2|207676.8|207526.8|207679.9|207529.9|207357.9|207207.9|758
1617019200000|2021-03-29 12:00:00|207677.2|207527.2|207654.8|207604.8|207762.6|207631.6|207592.9|207480.1|814
1617019500000|2021-03-29 12:05:00|207654.4|207604.4|207841.6|207691.6|207951.9|207861.9|207626.8|207520.7|853
1617019800000|2021-03-29 12:10:00|207845.7|207695.7|207606.5|207456.5|207936.4|207798.9|207549.4|207411.8|843
1617020100000|2021-03-29 12:15:00|207605.9|207455.9|207789.3|207639.3|207789.3|207639.3|207534.8|207429.8|776
1617020400000|2021-03-29 12:20:00|207744.8|207694.8|207540.9|207490.9|207762.3|207694.8|207532.6|207440.4|722
1617020700000|2021-03-29 12:25:00|207541.9|207491.9|207550.1|207500.1|207657.3|207565.6|207363.2|207262.1|878
1617021000000|2021-03-29 12:30:00|207546.1|207496.1|207459.9|207409.9|207720.4|207570.4|207350.3|207236.2|912
1617021300000|2021-03-29 12:35:00|207505.5|207355.5|207645.3|207495.3|207685.1|207553.2|207478.8|207328.8|866
1617021600000|2021-03-29 12:40:00|207645.9|207495.9|207822.3|207672.3|207846.7|207696.7|207485.5|207380.5|854
1617021900000|2021-03-29 12:45:00|207821.4|207671.4|207713.2|207663.2|207883.9|207789.2|207700.1|207650.1|913
1617022200000|2021-03-29 12:50:00|207711.7|207661.7|207701.3|207651.3|207868.7|207765.2|207633|207534.1|830
1617022500000|2021-03-29 12:55:00|207701.7|207651.7|207631.7|207581.7|207808.4|207720.9|207631.3|207523.9|846
1617022800000|2021-03-29 13:00:00|207626.7|207576.7|207538|207388|207723.5|207615.3|207526|207376|805
1617023100000|2021-03-29 13:05:00|207536.3|207386.3|207486.3|207436.3|207703.6|207572.5|207446.1|207346.5|813
1617023400000|2021-03-29 13:10:00|207490.2|207440.2|207602.5|207552.5|207781.4|207679.1|207487.5|207400.9|869
1617023700000|2021-03-29 13:15:00|207602.8|207552.8|207378.1|207328.1|207646.4|207552.8|207368.7|207279.1|903
1617024000000|2021-03-29 13:20:00|207377.9|207327.9|207258.2|207108.2|207478.9|207372.3|207164.8|207056.1|878
1617024300000|2021-03-29 13:25:00|207253.8|207103.8|207270.7|207120.7|207361.6|207258.1|207147.6|207044.2|883
1617024600000|2021-03-29 13:30:00|207261.4|207111.4|207294.9|207244.9|207470.9|207367.4|207194.8|207091.8|940
1617024900000|2021-03-29 13:35:00|207281.1|207231.1|207474.3|207324.3|207479.9|207361.5|207228.5|207131.1|769
1617025200000|2021-03-29 13:40:00|207473|207323|207286.7|207236.7|207553.7|207454.9|207286.7|207211.5|788
1617025500000|2021-03-29 13:45:00|207291.3|207241.3|207340.8|207290.8|207397.3|207306.2|207187.1|207088.8|766
1617025800000|2021-03-29 13:50:00|207343.4|207293.4|207266|207116|207414.3|207318.3|207212|207110.3|799
1617026100000|2021-03-29 13:55:00|207267.5|207117.5|207347.1|207297.1|207433.5|207345.6|207144.1|207043.6|787
1617026400000|2021-03-29 14:00:00|207343.8|207293.8|207316.2|207266.2|207550.5|207448.1|207291.9|207213|803
1617026700000|2021-03-29 14:05:00|207316|207266|207354.9|207204.9|207546.3|207441.4|207272.4|207192.5|790
1617027000000|2021-03-29 14:10:00|207357.1|207207.1|207247.4|207097.4|207373.3|207263.4|207143.4|207045.3|792
1617027300000|2021-03-29 14:15:00|207250.1|207100.1|207389.6|207339.6|207443.6|207343.6|207195.9|207097.3|798
1617027600000|2021-03-29 14:20:00|207391.4|207341.4|207278.2|207228.2|207498.7|207407.7|207183.3|207083.5|824
1617027900000|2021-03-29 14:25:00|207273.8|207223.8|207164.9|207014.9|207274.4|207224.4|206984.8|206895.8|785
1617028200000|2021-03-29 14:30:00|207162.8|207012.8|207047.5|206997.5|207205.7|207055.7|206997|206894.4|795
1617028500000|2021-03-29 14:35:00|207046.9|206996.9|206956.9|206906.9|207188.6|207094.2|206863.8|206807.2|767
1617028800000|2021-03-29 14:40:00|206957.4|206907.4|206912.8|206862.8|207109|207020|206891.5|206820.2|762
1617029100000|2021-03-29 14:45:00|206914|206864|207184.2|207134.2|207263.1|207167.3|206914|206862.2|805
1617029400000|2021-03-29 14:50:00|207182.5|207132.5|207281.3|207231.3|207331.9|207231.7|207076.1|206970.1|748
1617029700000|2021-03-29 14:55:00|207282|207232|207397.5|207247.5|207409.5|207307.4|207165.9|207080.2|789
1617030000000|2021-03-29 15:00:00|207392.4|207242.4|207202|207152|207474.3|207379.1|207138.7|207049.5|786
1617030300000|2021-03-29 15:05:00|207202.4|207152.4|207120.2|207070.2|207394.4|207302.1|207100.2|206994.6|725
1617030600000|2021-03-29 15:10:00|207118.5|207068.5|206986.6|206936.6|207227.8|207142.9|206986.6|206883.7|706
1617030900000|2021-03-29 15:15:00|206989.6|206939.6|206707.8|206657.8|207076|206977.4|206670|206593.8|713
1617031200000|2021-03-29 15:20:00|206704.9|206654.9|206614.7|206564.7|206810|206698.5|206576.8|206464.8|749
1617031500000|2021-03-29 15:25:00|206613.8|206563.8|206410.7|206260.7|206643.1|206566.5|206358.8|206260.3|739
1617031800000|2021-03-29 15:30:00|206411.6|206261.6|206332.3|206282.3|206543.4|206443.1|206220.7|206122.3|674
1617032100000|2021-03-29 15:35:00|206335.4|206285.4|206241.3|206191.3|206379.8|206314.4|206181.3|206031.3|693
1617032400000|2021-03-29 15:40:00|206241.6|206191.6|206190.3|206140.3|206338.8|206272|206097.8|206047.8|668
1617032700000|2021-03-29 15:45:00|206195.6|206145.6|206099.9|206049.9|206257.2|206168.5|206004.7|205917.1|705
1617033000000|2021-03-29 15:50:00|206104.3|206054.3|205994.4|205944.4|206182|206077.5|205834.1|205784.1|688
1617033300000|2021-03-29 15:55:00|206002.5|205952.5|205913.7|205863.7|206064.3|205962.1|205849.9|205778.8|674
1617033600000|2021-03-29 16:00:00|205912.7|205862.7|205876.9|205826.9|206034.1|205931.2|205764.7|205683.7|707
1617033900000|2021-03-29 16:05:00|205876.3|205826.3|205911.9|205761.9|206046.7|205959.2|205872.1|205755.9|662
1617034200000|2021-03-29 16:10:00|205908.7|205758.7|205833.4|205783.4|205945.7|205868.7|205797.2|205695.8|683
1617034500000|2021-03-29 16:15:00|205833.9|205783.9|205771.8|205621.8|205879.7|205804.8|205686.4|205582.6|673
1617034800000|2021-03-29 16:20:00|205770.2|205620.2|205901.2|205851.2|205997.1|205915.8|205635.5|205540.2|644
1617035100000|2021-03-29 16:25:00|205951.5|205801.5|205755.4|205705.4|206009.2|205920.4|205746.3|205681.2|649
1617035400000|2021-03-29 16:30:00|205755.1|205705.1|205749.6|205699.6|205999.1|205896.9|205716.2|205630.2|656
1617035700000|2021-03-29 16:35:00|205752.4|205702.4|205815|205765|205887|205803.6|205738.7|205641.7|631
1617036000000|2021-03-29 16:40:00|205814.2|205764.2|205874.2|205824.2|205882.6|205832.6|205773.5|205699.6|626
1617036300000|2021-03-29 16:45:00|205873.2|205823.2|205864.4|205814.4|205960.5|205871.3|205790.9|205705.9|543
1617036600000|2021-03-29 16:50:00|205862.6|205812.6|205764.2|205714.2|205936.5|205853.6|205763.4|205686.2|604
1617036900000|2021-03-29 16:55:00|205764.1|205714.1|205912.5|205862.5|205968.3|205901.8|205733.4|205683.4|609
1617037200000|2021-03-29 17:00:00|205910.2|205860.2|205840.6|205790.6|205949|205899|205835.6|205785.6|583
1617037500000|2021-03-29 17:05:00|205840|205790|205957.3|205907.3|205957.6|205907.6|205824|205742.8|562
1617037800000|2021-03-29 17:10:00|205957.1|205907.1|206014|205964|206021.9|205971.9|205913.1|205823.1|550
1617038100000|2021-03-29 17:15:00|206004.5|205954.5|205895.2|205845.2|206031.7|205981.7|205874.9|205797.6|539
1617038400000|2021-03-29 17:20:00|205888.6|205838.6|205874.5|205824.5|205923.6|205873.6|205856.2|205806.2|535
1617038700000|2021-03-29 17:25:00|205875.6|205825.6|205942.3|205892.3|205956.3|205906.3|205866|205816|488
1617039000000|2021-03-29 17:30:00|205937.7|205887.7|205737.2|205687.2|205956.9|205906.9|205730.2|205680.2|586
1617039300000|2021-03-29 17:35:00|205736.1|205686.1|206004.1|205954.1|206011.9|205961.9|205735.7|205685.7|622
1617039600000|2021-03-29 17:40:00|206002|205952|206091.5|206041.5|206107.2|206057.2|205992.4|205942.4|569
1617039900000|2021-03-29 17:45:00|206093.8|206043.8|206009.7|205959.7|206098.1|206048.1|205998.3|205916.5|585
1617040200000|2021-03-29 17:50:00|206012.2|205962.2|205955|205905|206020|205970|205857.9|205807.9|618
1617040500000|2021-03-29 17:55:00|205954.2|205904.2|206062.9|206012.9|206090.5|206040.5|205910.4|205860.4|606
1617040800000|2021-03-29 18:00:00|206060.6|206010.6|206160.6|206110.6|206183.6|206133.6|206060.6|206010.6|621
1617041100000|2021-03-29 18:05:00|206162.3|206112.3|206079.8|206029.8|206208.1|206112.3|206058.3|206008.3|625
1617041400000|2021-03-29 18:10:00|206080.4|206030.4|206097.2|206047.2|206177.8|206127.8|206080.4|206030.4|609
1617041700000|2021-03-29 18:15:00|206097.5|206047.5|206268.9|206218.9|206273.2|206223.2|206097.5|206047.5|642
1617042000000|2021-03-29 18:20:00|206269.2|206219.2|206270.8|206220.8|206346|206296|206227.5|206177.5|620
1617042300000|2021-03-29 18:25:00|206279.3|206229.3|206305.3|206255.3|206335.7|206285.7|206242.7|206192.7|626
1617042600000|2021-03-29 18:30:00|206304|206254|206403.3|206353.3|206420.4|206370.4|206304|206210.9|570
1617042900000|2021-03-29 18:35:00|206402.2|206352.2|206401|206351|206470.9|206382.9|206346.4|206296.4|551
1617043200000|2021-03-29 18:40:00|206397|206347|206422.3|206372.3|206425.5|206375.5|206345.9|206250.7|518
1617043500000|2021-03-29 18:45:00|206421.5|206371.5|206358.1|206308.1|206425.2|206375.2|206287.1|206205.4|540
1617043800000|2021-03-29 18:50:00|206356.4|206306.4|206507.2|206457.2|206507.6|206457.6|206334.3|206256|613
1617044100000|2021-03-29 18:55:00|206503.1|206453.1|206439.8|206389.8|206569.4|206519.4|206403.9|206353.9|798
1617044400000|2021-03-29 19:00:00|206434.9|206384.9|206191.9|206141.9|206434.9|206384.9|206153.8|206056|719
1617044700000|2021-03-29 19:05:00|206189.4|206139.4|206243.5|206193.5|206323.6|206258|206181.5|206103.4|604
1617045000000|2021-03-29 19:10:00|206245|206195|206227.3|206177.3|206339.4|206280.8|206164.7|206114.7|606
1617045300000|2021-03-29 19:15:00|206227.4|206177.4|206145|206095|206229.5|206179.5|206043.7|205957.7|605
1617045600000|2021-03-29 19:20:00|206145.5|206095.5|206120.7|206070.7|206259.1|206166.6|206110.8|206023.2|609
1617045900000|2021-03-29 19:25:00|206120.5|206070.5|206249.2|206199.2|206348.6|206260.5|206112.1|206062.1|593
1617046200000|2021-03-29 19:30:00|206234.8|206184.8|206346.8|206196.8|206390.1|206304|206218|206105|686
1617046500000|2021-03-29 19:35:00|206346.1|206196.1|206254.1|206204.1|206355.2|206239|206215.4|206112.8|568
1617046800000|2021-03-29 19:40:00|206248.6|206198.6|206407|206357|206446.3|206358.9|206248.6|206189.4|599
1617047100000|2021-03-29 19:45:00|206406.9|206356.9|206259.6|206209.6|206445.1|206360.6|206201.3|206107.5|577
1617047400000|2021-03-29 19:50:00|206254.6|206204.6|206291.6|206241.6|206338.9|206248.8|206153.5|206080.1|629
1617047700000|2021-03-29 19:55:00|206286.9|206236.9|206396.8|206346.8|206524.4|206424.1|206243.9|206161.8|549
1617048000000|2021-03-29 20:00:00|206367.4|206317.4|206377.9|206327.9|206487.4|206380.2|206367.4|206233|509
1617048300000|2021-03-29 20:05:00|206376.8|206326.8|206260.9|206110.9|206397.6|206329.2|206208.9|206082.9|365
1617048600000|2021-03-29 20:10:00|206260.1|206110.1|206105.8|206055.8|206268|206136.5|206105.8|206009|427
1617048900000|2021-03-29 20:15:00|206106.3|206056.3|206159.5|206009.5|206170.2|206073.1|206091.2|205991.9|369
1617049200000|2021-03-29 20:20:00|206159.7|206009.7|206105.4|206055.4|206172.5|206064.8|206100.8|206003.3|297
1617049500000|2021-03-29 20:25:00|206106.4|206056.4|206144.7|205994.7|206209.1|206105.7|206049.3|205933.8|557
1617049800000|2021-03-29 20:30:00|206115.6|205965.6|206156.9|206006.9|206169|206064.2|206094.9|205965.6|433
1617050100000|2021-03-29 20:35:00|206155|206005|206140.1|205990.1|206158.1|206055.7|206075.4|205956.4|356
1617050400000|2021-03-29 20:40:00|206139.1|205989.1|206193|206043|206196.4|206064.3|206114.3|205979.4|372
1617050700000|2021-03-29 20:45:00|206195|206045|206231|206081|206244.5|206094.5|206180.6|206030.6|347
1617051000000|2021-03-29 20:50:00|206231.1|206081.1|206157.7|206007.7|206242.7|206092.7|206142.7|205992.7|322
1617051300000|2021-03-29 20:55:00|206192.4|206042.4|206278.7|206006.7|206285|206068.2|206134.8|205983.8|334
1617051600000|2021-03-29 21:00:00|206390.9|206071.9|206232.8|205913.8|206408.1|206089.1|206199.9|205880.9|92
1617051900000|2021-03-29 21:05:00|206291.1|205972.1|206216|205897|206653.3|206334.3|206027.4|205708.4|305
1617052200000|2021-03-29 21:10:00|206202.1|205883.1|206350.4|206031.4|206359|206040|206139.2|205820.2|216
1617052500000|2021-03-29 21:15:00|206249.6|205930.6|206310.1|205991.1|206369|206050|206198.5|205900|151
1617052800000|2021-03-29 21:20:00|206313.8|205994.8|206213|205900|206357.5|206038.5|206213|205900|58
1617053100000|2021-03-29 21:25:00|206274.2|206006.3|206213|205900|206356.3|206135.7|206213|205900|73
1617053400000|2021-03-29 21:30:00|206358|206039|206215|205899|206362|206129.4|206215|205899|125
1617053700000|2021-03-29 21:35:00|206364.5|206045.5|206216|205948|206364.5|206125.5|206167.4|205899|152
1617054000000|2021-03-29 21:40:00|206169.6|205948.4|206193.6|206043.6|206328.7|206085.7|206166.2|205925.4|139
1617054300000|2021-03-29 21:45:00|206192.1|206042.1|206288|206019.6|206362|206110.3|206167.4|205918.1|154
1617054600000|2021-03-29 21:50:00|206198|206019.3|206240.8|206090.8|206341|206105.7|206165|205907|160
1617054900000|2021-03-29 21:55:00|206269.2|206007|206259|205975.7|206333.6|206116.2|206150.3|205934.8|159
1617055200000|2021-03-29 22:00:00|206233.3|206002.2|206136.3|205986.3|206316.6|206083.3|206116.6|205905.1|409
1617055500000|2021-03-29 22:05:00|206138.5|205988.5|206105.5|205955.5|206288.5|206032.6|206103.2|205932.2|442
1617055800000|2021-03-29 22:10:00|206121.9|205971.9|205998.6|205848.6|206121.9|205971.9|205987.7|205837.7|398
1617056100000|2021-03-29 22:15:00|205999|205849|206032|205882|206037.9|205887.9|205999|205849|345
1617056400000|2021-03-29 22:20:00|206032.4|205882.4|206086.1|205936.1|206095|205945|206031|205881|382
1617056700000|2021-03-29 22:25:00|206085|205935|206078.2|205928.2|206094.5|205944.5|206070.3|205920.3|319
1617057000000|2021-03-29 22:30:00|206078.4|205928.4|206064.4|205914.4|206086.4|205936.4|206056.6|205906.6|309
1617057300000|2021-03-29 22:35:00|206065.6|205915.6|206071.9|205921.9|206109.8|205959.8|206056.6|205906.6|333
1617057600000|2021-03-29 22:40:00|206072.5|205922.5|206111|205961|206135.9|205985.9|206070.3|205920.3|364
1617057900000|2021-03-29 22:45:00|206121.4|205971.4|206146.6|205996.6|206175.5|206025.5|206103.2|205953.2|351
1617058200000|2021-03-29 22:50:00|206139.6|205989.6|206103.9|205953.9|206158.3|206008.3|206090.7|205940.7|318
1617058500000|2021-03-29 22:55:00|206104.8|205954.8|206100.7|205950.7|206131.3|205981.3|206085.5|205935.5|301
1617058800000|2021-03-29 23:00:00|206100.6|205950.6|206068.6|205918.6|206112.4|205962.4|206052.5|205902.5|374
1617059100000|2021-03-29 23:05:00|206069.6|205919.6|206114.6|205964.6|206145.6|205995.6|206062.2|205912.2|377
1617059400000|2021-03-29 23:10:00|206113.6|205963.6|206108.2|205958.2|206135.5|205985.5|206093|205943|299
1617059700000|2021-03-29 23:15:00|206106.5|205956.5|206088.2|205938.2|206107.2|205957.2|206086|205936|405
1617060000000|2021-03-29 23:20:00|206088.5|205938.5|206163.3|206013.3|206168.5|206018.5|206086.5|205936.5|306
1617060300000|2021-03-29 23:25:00|206164.1|206014.1|206140.4|205990.4|206167.4|206017.4|206127.6|205977.6|285
1617060600000|2021-03-29 23:30:00|206129.8|205979.8|206123.1|205973.1|206157.3|206007.3|206120.5|205970.5|316
1617060900000|2021-03-29 23:35:00|206123.3|205973.3|206143.5|205993.5|206156.8|206006.8|206119.3|205969.3|308
1617061200000|2021-03-29 23:40:00|206143.6|205993.6|206179.5|206029.5|206192.8|206042.8|206139.8|205989.8|233
1617061500000|2021-03-29 23:45:00|206177.4|206027.4|206140.9|205990.9|206182.2|206032.2|206119|205969|339
1617061800000|2021-03-29 23:50:00|206140.2|205990.2|206143.6|205993.6|206149.7|205999.7|206121.1|205971.1|304
1617062100000|2021-03-29 23:55:00|206143.7|205993.7|206171|206021|206172.3|206022.3|206085.6|205935.6|358
1617062400000|2021-03-30 00:00:00|206191.7|206041.7|206290.6|206140.6|206312.1|206162.1|206191.7|206041.7|486
1617062700000|2021-03-30 00:05:00|206292.6|206142.6|206397|206247|206398.8|206248.8|206213.9|206063.9|434
1617063000000|2021-03-30 00:10:00|206398.1|206248.1|206444.2|206294.2|206454.2|206304.2|206316.2|206166.2|469
1617063300000|2021-03-30 00:15:00|206443.9|206293.9|206312.8|206162.8|206460.8|206310.8|206303.8|206153.8|501
1617063600000|2021-03-30 00:20:00|206307.6|206157.6|206286.8|206136.8|206313|206163|206259.2|206109.2|479
1617063900000|2021-03-30 00:25:00|206286.6|206136.6|206403|206253|206430|206280|206277.7|206127.7|497
1617064200000|2021-03-30 00:30:00|206395.7|206245.7|206318.8|206168.8|206432.2|206282.2|206316.9|206166.9|420
1617064500000|2021-03-30 00:35:00|206318.1|206168.1|206164.4|206014.4|206323.3|206173.3|206129.4|205979.4|448
1617064800000|2021-03-30 00:40:00|206164.7|206014.7|206312.9|206162.9|206327.4|206177.4|206159.1|206009.1|419
1617065100000|2021-03-30 00:45:00|206313.5|206163.5|206356.1|206206.1|206375.8|206225.8|206253.3|206103.3|443
1617065400000|2021-03-30 00:50:00|206354.3|206204.3|206284.2|206134.2|206367.7|206217.7|206236.3|206086.3|446
1617065700000|2021-03-30 00:55:00|206281.6|206131.6|206207.7|206057.7|206286|206136|206184.8|206034.8|407
1617066000000|2021-03-30 01:00:00|206207|206057|206210.7|206060.7|206292.8|206142.8|206164|206014|529
1617066300000|2021-03-30 01:05:00|206211.5|206061.5|206232.4|206082.4|206251.7|206101.7|206160.3|206010.3|614
1617066600000|2021-03-30 01:10:00|206223|206073|206204.8|206054.8|206232.5|206082.5|206122.5|205972.5|576
1617066900000|2021-03-30 01:15:00|206204.5|206054.5|206267.8|206117.8|206269.6|206119.6|206198.4|206048.4|578
1617067200000|2021-03-30 01:20:00|206267.9|206117.9|206244.7|206094.7|206320.8|206170.8|206229.2|206079.2|566
1617067500000|2021-03-30 01:25:00|206244.9|206094.9|206269.9|206119.9|206340.7|206190.7|206243.6|206093.6|538
1617067800000|2021-03-30 01:30:00|206275.3|206125.3|206327.6|206177.6|206357.2|206207.2|206275.3|206125.3|599
1617068100000|2021-03-30 01:35:00|206328.3|206178.3|206350|206200|206365.2|206215.2|206250.9|206100.9|507
1617068400000|2021-03-30 01:40:00|206348.9|206198.9|206232.2|206082.2|206349.3|206199.3|206227.3|206077.3|591
1617068700000|2021-03-30 01:45:00|206226.3|206076.3|206260.8|206110.8|206290.4|206140.4|206191.8|206041.8|619
1617069000000|2021-03-30 01:50:00|206260.9|206110.9|206142.9|205992.9|206264.5|206114.5|206111.7|205961.7|581
1617069300000|2021-03-30 01:55:00|206141.5|205991.5|206168.3|206018.3|206171.8|206021.8|206113|205963|515
1617069600000|2021-03-30 02:00:00|206165.7|206015.7|206156.8|206006.8|206180.3|206030.3|206145.2|205995.2|428
1617069900000|2021-03-30 02:05:00|206157.6|206007.6|206207.6|206057.6|206221.6|206071.6|206138.8|205988.8|466
1617070200000|2021-03-30 02:10:00|206208.8|206058.8|206239.5|206089.5|206267.3|206117.3|206200.2|206050.2|424
1617070500000|2021-03-30 02:15:00|206242|206092|206087.9|205937.9|206242|206092|206082.5|205932.5|517
1617070800000|2021-03-30 02:20:00|206087.8|205937.8|206069|205919|206133.7|205983.7|206066.5|205916.5|593
1617071100000|2021-03-30 02:25:00|206068.3|205918.3|206013.9|205863.9|206102|205952|206006.4|205856.4|485
1617071400000|2021-03-30 02:30:00|206015.2|205865.2|205986.6|205836.6|206050.8|205900.8|205970.2|205820.2|494
1617071700000|2021-03-30 02:35:00|205991|205841|206012.9|205862.9|206060.9|205917.7|205967.5|205836.8|515
1617072000000|2021-03-30 02:40:00|206009.8|205859.8|206004.6|205854.6|206015.8|205865.8|205980.7|205830.7|584
1617072300000|2021-03-30 02:45:00|206004|205854|206022.6|205872.6|206029.8|205879.8|205960.4|205810.4|590
1617072600000|2021-03-30 02:50:00|206021.6|205871.6|206015.9|205865.9|206035.5|205885.5|205997.5|205847.5|558
1617072900000|2021-03-30 02:55:00|206008.5|205858.5|206101.7|205951.7|206125.2|205975.2|206005.1|205855.1|655
1617073200000|2021-03-30 03:00:00|206100.2|205950.2|206041.9|205891.9|206101.8|205951.8|206032.9|205882.9|532
1617073500000|2021-03-30 03:05:00|206041.4|205891.4|206038.4|205888.4|206051.2|205901.2|205969.8|205819.8|589
1617073800000|2021-03-30 03:10:00|206038.5|205888.5|205975.8|205825.8|206052.4|205902.4|205970.4|205820.4|561
1617074100000|2021-03-30 03:15:00|205976.3|205826.3|205923.7|205773.7|205976.3|205826.3|205879.1|205729.1|614
1617074400000|2021-03-30 03:20:00|205919.8|205769.8|205989.8|205839.8|205994|205844|205871|205740.4|602
1617074700000|2021-03-30 03:25:00|205992.3|205842.3|206007.6|205857.6|206024.7|205874.7|205977.9|205827.9|580
1617075000000|2021-03-30 03:30:00|205986.1|205836.1|205987.5|205837.5|206024.1|205874.1|205959.8|205809.8|595
1617075300000|2021-03-30 03:35:00|205988.1|205838.1|205974.6|205824.6|205990.9|205840.9|205956.7|205806.7|566
1617075600000|2021-03-30 03:40:00|205976.8|205826.8|205942.1|205792.1|205991.4|205841.4|205940.5|205790.5|559
1617075900000|2021-03-30 03:45:00|205936.6|205786.6|205965.5|205815.5|205988.5|205838.5|205932.6|205782.6|588
1617076200000|2021-03-30 03:50:00|205960|205810|205976.1|205826.1|205990.8|205840.8|205959.5|205809.5|617
1617076500000|2021-03-30 03:55:00|205977.3|205827.3|206003.5|205853.5|206023.9|205873.9|205963.7|205813.7|479
1617076800000|2021-03-30 04:00:00|206011.9|205861.9|206010.6|205860.6|206025|205875|205961.3|205811.3|627
1617077100000|2021-03-30 04:05:00|206009.9|205859.9|206060.7|205910.7|206062.5|205912.5|205932.3|205782.3|531
1617077400000|2021-03-30 04:10:00|206061.9|205911.9|206063.7|205913.7|206085|205935|206047.4|205897.4|545
1617077700000|2021-03-30 04:15:00|206065.1|205915.1|205997.4|205847.4|206068.6|205918.6|205994.4|205844.4|583
1617078000000|2021-03-30 04:20:00|205997.7|205847.7|205957.6|205807.6|206007.2|205857.2|205914.5|205764.5|582
1617078300000|2021-03-30 04:25:00|205960.2|205810.2|206013|205863|206014.6|205864.6|205950|205800|569
1617078600000|2021-03-30 04:30:00|206014.6|205864.6|206043.2|205893.2|206071.4|205921.4|205991.2|205841.2|547
1617078900000|2021-03-30 04:35:00|206044|205894|206039.1|205889.1|206096.4|205946.4|206005.2|205855.2|523
1617079200000|2021-03-30 04:40:00|206039.8|205889.8|205977.1|205827.1|206040|205890|205965.4|205815.4|497
1617079500000|2021-03-30 04:45:00|205977|205827|205987.5|205837.5|205997.1|205847.1|205964.1|205814.1|469
1617079800000|2021-03-30 04:50:00|205986.5|205836.5|205976.2|205826.2|205993|205843|205963.9|205813.9|492
1617080100000|2021-03-30 04:55:00|205976.7|205826.7|206010.7|205860.7|206019.1|205869.1|205972.9|205822.9|537
1617080400000|2021-03-30 05:00:00|206011.3|205861.3|205972.6|205822.6|206047.2|205897.2|205967|205817|568
1617080700000|2021-03-30 05:05:00|205973.2|205823.2|206165.9|206015.9|206172.1|206022.1|205971.2|205821.2|546
1617081000000|2021-03-30 05:10:00|206166.2|206016.2|206207.7|206057.7|206229.7|206079.7|206147.1|205997.1|592
1617081300000|2021-03-30 05:15:00|206218.9|206068.9|206148.3|205998.3|206223.4|206073.4|206129.4|205979.4|561
1617081600000|2021-03-30 05:20:00|206147.8|205997.8|206224.1|206074.1|206234.7|206084.7|206147.8|205997.8|513
1617081900000|2021-03-30 05:25:00|206224.2|206074.2|206187.2|206037.2|206233.3|206083.3|206173|206023|502
1617082200000|2021-03-30 05:30:00|206186.8|206036.8|206082.6|205932.6|206191.6|206041.6|206080.6|205930.6|523
1617082500000|2021-03-30 05:35:00|206079.4|205929.4|206141.5|205991.5|206146.5|205996.5|206042.9|205892.9|634
1617082800000|2021-03-30 05:40:00|206142.3|205992.3|206170.1|206020.1|206208.3|206058.3|206133.7|205983.7|580
1617083100000|2021-03-30 05:45:00|206169.4|206019.4|206224.7|206074.7|206258.1|206108.1|206136.8|205986.8|614
1617083400000|2021-03-30 05:50:00|206224.1|206074.1|206188.1|206038.1|206237.4|206087.4|206164|206014|623
1617083700000|2021-03-30 05:55:00|206188.2|206038.2|206215.4|206065.4|206234|206084|206181.9|206031.9|594
1617084000000|2021-03-30 06:00:00|206217.5|206067.5|206148.5|205998.5|206274.7|206124.7|206137.8|205987.8|723
1617084300000|2021-03-30 06:05:00|206149.2|205999.2|206151|206001|206218.7|206068.7|206134.6|205984.6|731
1617084600000|2021-03-30 06:10:00|206151.1|206001.1|206072.6|205922.6|206192.4|206042.4|206068.6|205918.6|675
1617084900000|2021-03-30 06:15:00|206057.2|205907.2|205900.3|205750.3|206097.1|205947.1|205898.9|205748.9|656
1617085200000|2021-03-30 06:20:00|205902.1|205752.1|206056.3|205906.3|206061|205911|205877.2|205727.2|656
1617085500000|2021-03-30 06:25:00|206054.2|205904.2|206081.4|205931.4|206177.8|206027.8|206053.7|205903.7|690
1617085800000|2021-03-30 06:30:00|206082.1|205932.1|206154.4|206004.4|206155.7|206005.7|206062.5|205912.5|712
1617086100000|2021-03-30 06:35:00|206153|206003|206093.6|205943.6|206153|206003|206003.6|205853.6|728
1617086400000|2021-03-30 06:40:00|206094.1|205944.1|206194.2|206044.2|206256.6|206106.6|206071.6|205921.6|719
1617086700000|2021-03-30 06:45:00|206197.3|206047.3|206274.1|206124.1|206383.1|206233.1|206180.5|206030.5|746
1617087000000|2021-03-30 06:50:00|206272.2|206122.2|206241.1|206091.1|206295.3|206145.3|206188.3|206038.3|730
1617087300000|2021-03-30 06:55:00|206240.8|206090.8|206381|206231|206438.3|206288.3|206232.5|206082.5|766
1617087600000|2021-03-30 07:00:00|206380.8|206230.8|206372.7|206222.7|206495.8|206345.8|206340.1|206190.1|764
1617087900000|2021-03-30 07:05:00|206368.5|206218.5|206265.8|206115.8|206416.1|206266.1|206252.3|206102.3|779
1617088200000|2021-03-30 07:10:00|206276.1|206126.1|206107.4|205957.4|206294|206144|206038.6|205888.6|743
1617088500000|2021-03-30 07:15:00|206112.7|205962.7|206118.5|205968.5|206270.3|206120.3|206079.6|205929.6|731
1617088800000|2021-03-30 07:20:00|206120|205970|206186|206036|206192.9|206042.9|206029.2|205879.2|757
1617089100000|2021-03-30 07:25:00|206190.7|206040.7|206329|206179|206340.5|206190.5|206157.2|206007.2|728
1617089400000|2021-03-30 07:30:00|206333.3|206183.3|206267.1|206117.1|206445.3|206295.3|206265.1|206115.1|690
1617089700000|2021-03-30 07:35:00|206266.8|206116.8|206515|206365|206533.3|206383.3|206264.5|206114.5|692
1617090000000|2021-03-30 07:40:00|206517.9|206367.9|206771.3|206621.3|206776.5|206626.5|206512.7|206362.7|623
1617090300000|2021-03-30 07:45:00|206769.8|206619.8|206673.3|206523.3|206774.8|206624.8|206627|206477|700
1617090600000|2021-03-30 07:50:00|206672.9|206522.9|206641.2|206491.2|206715.8|206565.8|206610.5|206460.5|677
1617090900000|2021-03-30 07:55:00|206641.5|206491.5|206684.3|206534.3|206710.5|206563.6|206605.1|206475.3|704
1617091200000|2021-03-30 08:00:00|206681.9|206531.9|206694.3|206544.3|206742.3|206592.3|206636.4|206486.4|713
1617091500000|2021-03-30 08:05:00|206693.6|206543.6|206777.4|206627.4|206812.1|206662.1|206675.1|206543.6|741
1617091800000|2021-03-30 08:10:00|206780|206630|206824.7|206674.7|206828.8|206738|206762.4|206612.4|748
1617092100000|2021-03-30 08:15:00|206821.5|206671.5|206783.6|206633.6|206837.6|206744.3|206709.8|206559.8|695
1617092400000|2021-03-30 08:20:00|206785.6|206635.6|206785.8|206635.8|206821.4|206671.4|206714.4|206564.4|581
1617092700000|2021-03-30 08:25:00|206790.4|206640.4|206723|206573|206866.2|206716.2|206703|206553|624
1617093000000|2021-03-30 08:30:00|206721.1|206571.1|206667|206517|206766.8|206616.8|206653.5|206503.5|617
1617093300000|2021-03-30 08:35:00|206666.4|206516.4|206574.7|206424.7|206666.7|206516.7|206519.7|206369.7|646
1617093600000|2021-03-30 08:40:00|206575.6|206425.6|206647.8|206497.8|206700|206550|206509|206359|665
1617093900000|2021-03-30 08:45:00|206648.3|206498.3|206527.8|206377.8|206652.2|206521.2|206518.9|206368.9|758
1617094200000|2021-03-30 08:50:00|206528.1|206378.1|206552.8|206402.8|206631.3|206485.1|206507.7|206357.7|737
1617094500000|2021-03-30 08:55:00|206556.1|206406.1|206613.5|206463.5|206639|206489|206556.1|206406.1|742
1617094800000|2021-03-30 09:00:00|206614.2|206464.2|206550.8|206400.8|206640.3|206490.3|206547.2|206397.2|745
1617095100000|2021-03-30 09:05:00|206524.2|206374.2|206341|206191|206533|206383|206331.6|206181.6|680
1617095400000|2021-03-30 09:10:00|206340.6|206190.6|206286.5|206136.5|206358.1|206208.1|206244.3|206132.5|762
1617095700000|2021-03-30 09:15:00|206285.1|206135.1|206183.1|206033.1|206334.6|206184.6|206178.5|206028.5|724
1617096000000|2021-03-30 09:20:00|206194.5|206044.5|206211.5|206061.5|206217|206067|206164.1|206014.1|694
1617096300000|2021-03-30 09:25:00|206212.9|206062.9|206300.1|206150.1|206345.5|206195.5|206202.4|206056.3|732
1617096600000|2021-03-30 09:30:00|206301.6|206151.6|206356|206206|206360.1|206221.7|206225.1|206124.5|738
1617096900000|2021-03-30 09:35:00|206355.3|206205.3|206379.2|206229.2|206429.8|206279.8|206321.5|206171.5|677
1617097200000|2021-03-30 09:40:00|206380.4|206230.4|206471.2|206321.2|206492.5|206342.5|206380|206230|647
1617097500000|2021-03-30 09:45:00|206472.6|206322.6|206553.9|206403.9|206567.1|206438.3|206444.6|206294.6|732
1617097800000|2021-03-30 09:50:00|206554.7|206404.7|206454.7|206304.7|206555.6|206405.6|206388.9|206238.9|653
1617098100000|2021-03-30 09:55:00|206454.2|206304.2|206413.3|206263.3|206455.9|206305.9|206385.4|206235.4|641
1617098400000|2021-03-30 10:00:00|206419.9|206269.9|206410.6|206260.6|206522.9|206372.9|206410|206260|671
1617098700000|2021-03-30 10:05:00|206410.4|206260.4|206308.2|206158.2|206429.5|206279.5|206262.9|206118.9|705
1617099000000|2021-03-30 10:10:00|206306.1|206156.1|206431|206281|206431|206306.3|206301.2|206152.1|731
1617099300000|2021-03-30 10:15:00|206430.1|206280.1|206427.2|206277.2|206486.1|206336.1|206352.4|206202.4|681
1617099600000|2021-03-30 10:20:00|206428.5|206278.5|206468.4|206318.4|206523.1|206390.3|206358.2|206208.2|717
1617099900000|2021-03-30 10:25:00|206469.1|206319.1|206500.1|206350.1|206540.8|206421.1|206455.3|206315.2|657
1617100200000|2021-03-30 10:30:00|206498.7|206348.7|206568.4|206418.4|206587.6|206437.6|206406.4|206300.7|657
1617100500000|2021-03-30 10:35:00|206567.5|206417.5|206676.6|206526.6|206679.5|206529.5|206500.8|206389|686
1617100800000|2021-03-30 10:40:00|206675.7|206525.7|206725.7|206575.7|206784.7|206634.7|206638.3|206518.1|678
1617101100000|2021-03-30 10:45:00|206724.3|206574.3|206845.1|206695.1|206863.7|206725.8|206654.5|206504.5|764
1617101400000|2021-03-30 10:50:00|206846.7|206696.7|206840.7|206690.7|206910.2|206792.1|206768.8|206618.8|755
1617101700000|2021-03-30 10:55:00|206841.2|206691.2|206782|206632|206858.7|206708.7|206684.8|206534.8|749
1617102000000|2021-03-30 11:00:00|206782.2|206632.2|206736.5|206586.5|206860.7|206721.7|206664.9|206514.9|761
1617102300000|2021-03-30 11:05:00|206736.2|206586.2|206847.5|206697.5|206962.6|206812.6|206717.5|206586.2|678
1617102600000|2021-03-30 11:10:00|206848.1|206698.1|206932.3|206782.3|206956.1|206806.1|206773|206623|663
1617102900000|2021-03-30 11:15:00|206931|206781|207017.7|206867.7|207129.2|207018.7|206881.4|206776.5|728
1617103200000|2021-03-30 11:20:00|207022.4|206872.4|206905.1|206755.1|207047.7|206943.1|206809|206692.2|741
1617103500000|2021-03-30 11:25:00|206903.3|206753.3|206741.7|206591.7|207022.8|206900.1|206741.7|206591.7|703
1617103800000|2021-03-30 11:30:00|206740.8|206590.8|206823.9|206673.9|206831.9|206734.2|206639.7|206539.1|700
1617104100000|2021-03-30 11:35:00|206823.1|206673.1|206979.6|206829.6|207021.7|206901.5|206751.2|206645.1|741
1617104400000|2021-03-30 11:40:00|206983.4|206833.4|207034|206884|207136.8|206986.8|206926|206776.8|699
1617104700000|2021-03-30 11:45:00|207030.6|206880.6|206884.8|206734.8|207036.3|206900.1|206824.8|206710.3|712
1617105000000|2021-03-30 11:50:00|206882.3|206732.3|206645.7|206495.7|206943|206824.4|206595.6|206457.9|739
1617105300000|2021-03-30 11:55:00|206644.3|206494.3|206541.6|206391.6|206668.8|206554.5|206449.5|206342|661
1617105600000|2021-03-30 12:00:00|206542.3|206392.3|206422.7|206272.7|206633.6|206535.4|206325.8|206225.5|790
1617105900000|2021-03-30 12:05:00|206424.4|206274.4|206602.5|206452.5|206603.9|206480.7|206381.9|206266.7|753
1617106200000|2021-03-30 12:10:00|206605.6|206455.6|206301.9|206251.9|206613.8|206463.8|206262.4|206160.1|795
1617106500000|2021-03-30 12:15:00|206299.6|206249.6|206506.2|206356.2|206508.1|206414.8|206289.4|206200.9|778
1617106800000|2021-03-30 12:20:00|206491.8|206341.8|206358.6|206308.6|206530.7|206424.8|206284|206195.7|788
1617107100000|2021-03-30 12:25:00|206359|206309|206516.4|206366.4|206516.4|206389.3|206312.3|206249.4|741
1617107400000|2021-03-30 12:30:00|206520.2|206370.2|206570.4|206420.4|206646.7|206525.7|206400.4|206315.4|756
1617107700000|2021-03-30 12:35:00|206571.1|206421.1|206526.5|206376.5|206679|206529|206395.9|206296.5|710
1617108000000|2021-03-30 12:40:00|206525.8|206375.8|206393.6|206343.6|206694.2|206548.2|206358.2|206257|739
1617108300000|2021-03-30 12:45:00|206393.2|206343.2|206472.4|206322.4|206621.4|206490.8|206362.8|206276.9|744
1617108600000|2021-03-30 12:50:00|206473|206323|206388.3|206338.3|206545.9|206448.5|206319.1|206243.6|739
1617108900000|2021-03-30 12:55:00|206388.2|206338.2|206405.1|206255.1|206609.7|206503.1|206312.5|206221.1|804
1617109200000|2021-03-30 13:00:00|206414.7|206264.7|206206.2|206156.2|206532.9|206382.9|206206.2|206099.1|760
1617109500000|2021-03-30 13:05:00|206206.5|206156.5|206187.4|206037.4|206290.3|206195.6|206107.8|205996.4|735
1617109800000|2021-03-30 13:10:00|206188.9|206038.9|206082.4|206032.4|206236|206128.9|206015|205965|676
1617110100000|2021-03-30 13:15:00|206085.4|206035.4|205957.8|205907.8|206177|206079.3|205924.9|205864.8|715
1617110400000|2021-03-30 13:20:00|205966.5|205916.5|206045.1|205995.1|206125.3|206042.9|205966.5|205916.5|644
1617110700000|2021-03-30 13:25:00|206047|205997|206156.2|206106.2|206172.4|206113.4|206045.5|205979.7|701
1617111000000|2021-03-30 13:30:00|206156.6|206106.6|206275.8|206225.8|206400.9|206309.4|206128.2|206030.3|819
1617111300000|2021-03-30 13:35:00|206278.9|206228.9|206198|206148|206400.8|206309.8|206128.9|206078.9|812
1617111600000|2021-03-30 13:40:00|206232.2|206182.2|206145.2|206095.2|206480.3|206384|206116.4|205993.7|828
1617111900000|2021-03-30 13:45:00|206140.9|206090.9|206094.7|206044.7|206235|206128.6|205960.7|205877.1|799
1617112200000|2021-03-30 13:50:00|206096.9|206046.9|206143|206093|206346.7|206242.7|206087.5|206020.4|803
1617112500000|2021-03-30 13:55:00|206139|206089|206325.6|206175.6|206325.6|206175.6|206033.8|205982.4|742
1617112800000|2021-03-30 14:00:00|206321.1|206171.1|206332.2|206182.2|206400.9|206289.6|206197.4|206107.5|865
1617113100000|2021-03-30 14:05:00|206329.4|206179.4|206231.6|206181.6|206580.6|206468.7|206199.5|206126.4|1109
1617113400000|2021-03-30 14:10:00|206235.1|206185.1|206441|206391|206462.5|206412.5|206207.9|206157.9|1070
1617113700000|2021-03-30 14:15:00|206441.1|206391.1|206610|206560|206665.8|206596.2|206395.9|206340|1084
1617114000000|2021-03-30 14:20:00|206609.6|206559.6|206401.6|206351.6|206745.4|206656.7|206396.1|206316.4|1028
1617114300000|2021-03-30 14:25:00|206403.9|206353.9|206404.7|206354.7|206551.2|206475.3|206345.8|206295.8|946
1617114600000|2021-03-30 14:30:00|206403.4|206353.4|206256.8|206206.8|206461.8|206411.8|206203.8|206153.8|1036
1617114900000|2021-03-30 14:35:00|206258.7|206208.7|206484.7|206434.7|206519.3|206455.1|206232.8|206182.8|1053
1617115200000|2021-03-30 14:40:00|206485|206435|206243.8|206193.8|206488.5|206438.5|206228.3|206169.6|1033
1617115500000|2021-03-30 14:45:00|206243.9|206193.9|206343.8|206293.8|206456.3|206406.3|206232.9|206182.9|990
1617115800000|2021-03-30 14:50:00|206348.4|206298.4|206237.4|206187.4|206366|206311.4|206222.6|206172.6|999
1617116100000|2021-03-30 14:55:00|206238.4|206188.4|206119.2|206069.2|206332.9|206229|206022.8|205924.5|1022
1617116400000|2021-03-30 15:00:00|206149.5|206099.5|205968.9|205918.9|206149.5|206099.5|205870.1|205784.3|1027
1617116700000|2021-03-30 15:05:00|205969.1|205919.1|205715.1|205665.1|205992.7|205942.7|205714.2|205664.2|1035
1617117000000|2021-03-30 15:10:00|205765.5|205615.5|205529.3|205479.3|205774.7|205681.9|205469.8|205391|971
1617117300000|2021-03-30 15:15:00|205528.1|205478.1|205612.6|205562.6|205698.4|205615.7|205524.3|205452.8|865
1617117600000|2021-03-30 15:20:00|205611.5|205561.5|205718.9|205668.9|205747.4|205697.4|205583.6|205533.6|707
1617117900000|2021-03-30 15:25:00|205719|205669|205746.8|205696.8|205799.5|205749.5|205714.4|205664.4|753
1617118200000|2021-03-30 15:30:00|205745.6|205695.6|205844.4|205794.4|205849.3|205799.3|205733.7|205683.7|742
1617118500000|2021-03-30 15:35:00|205846.3|205796.3|205906.8|205856.8|205967.1|205917.1|205845|205795|750
1617118800000|2021-03-30 15:40:00|205910.9|205860.9|205978.2|205828.2|206116.9|206039.1|205741.9|205647.7|845
1617119100000|2021-03-30 15:45:00|205977.6|205827.6|205990.8|205940.8|206083.2|206033.2|205897.7|205827.5|839
1617119400000|2021-03-30 15:50:00|205991.6|205941.6|205947.2|205897.2|206085.2|205986.4|205943.6|205862.8|638
1617119700000|2021-03-30 15:55:00|205949|205899|206048.5|205998.5|206125.4|206075.4|205939.1|205889.1|649
1617120000000|2021-03-30 16:00:00|206047.1|205997.1|206007.1|205957.1|206089.7|206039.7|205981.2|205931.2|793
1617120300000|2021-03-30 16:05:00|206005.6|205955.6|206073.1|206023.1|206169.4|206065|205976.6|205926.6|665
1617120600000|2021-03-30 16:10:00|206072.8|206022.8|206182.3|206132.3|206264.7|206192.9|206066.9|205972.1|582
1617120900000|2021-03-30 16:15:00|206180.6|206130.6|206237.4|206187.4|206254.9|206190.4|206110.3|206015.6|702
1617121200000|2021-03-30 16:20:00|206238|206188|206110.8|206060.8|206279|206229|206077.9|206027.9|646
1617121500000|2021-03-30 16:25:00|206110.1|206060.1|206171.8|206121.8|206191|206141|206090.3|206032|655
1617121800000|2021-03-30 16:30:00|206171.9|206121.9|206206.5|206156.5|206276.9|206180.4|206171.9|206097.6|715
1617122100000|2021-03-30 16:35:00|206206|206156|206165.6|206115.6|206283.9|206189.8|206130.7|206034.3|661
1617122400000|2021-03-30 16:40:00|206166.5|206116.5|206208.6|206158.6|206233.2|206183.2|206159.7|206109.7|645
1617122700000|2021-03-30 16:45:00|206208.3|206158.3|206164.5|206114.5|206231.7|206181.7|206154.3|206080.7|623
1617123000000|2021-03-30 16:50:00|206165.5|206115.5|206141.9|206091.9|206221.4|206171.4|206100.4|206050.4|694
1617123300000|2021-03-30 16:55:00|206141.2|206091.2|206123.7|206073.7|206219.6|206169.6|206120.7|206070.7|609
1617123600000|2021-03-30 17:00:00|206123.5|206073.5|206081.1|206031.1|206214.4|206124.3|206028.9|205978.9|706
1617123900000|2021-03-30 17:05:00|206081|206031|206108.8|206058.8|206156.6|206106.6|206067.6|206017.6|780
1617124200000|2021-03-30 17:10:00|206108.7|206058.7|206092.1|206042.1|206171.4|206121.4|206070.2|205985.6|710
1617124500000|2021-03-30 17:15:00|206091.9|206041.9|206130|206080|206147.7|206097.7|206084.1|205978.5|653
1617124800000|2021-03-30 17:20:00|206130.1|206080.1|206022.7|205872.7|206141|206091|205976|205870.9|680
1617125100000|2021-03-30 17:25:00|206021.5|205871.5|205824.6|205774.6|206021.5|205929|205790.8|205709.4|679
1617125400000|2021-03-30 17:30:00|205824.8|205774.8|205840|205790|205903.9|205853.9|205798.6|205737.4|621
1617125700000|2021-03-30 17:35:00|205839.4|205789.4|205842.1|205792.1|205939|205854.2|205834.1|205738.6|583
1617126000000|2021-03-30 17:40:00|205841.6|205791.6|205757.6|205707.6|205903.8|205836.6|205746.7|205696.7|704
1617126300000|2021-03-30 17:45:00|205756.4|205706.4|205708.9|205658.9|205806.2|205756.2|205707.8|205657.8|583
1617126600000|2021-03-30 17:50:00|205710.7|205660.7|205675.3|205625.3|205711.6|205661.6|205637.8|205587.8|520
1617126900000|2021-03-30 17:55:00|205675.5|205625.5|205762.3|205712.3|205799.9|205743.8|205669.2|205619.2|613
1617127200000|2021-03-30 18:00:00|205762.4|205712.4|205769.8|205619.8|205793.1|205730|205708.4|205610|737
1617127500000|2021-03-30 18:05:00|205722.2|205672.2|205709|205659|205810.2|205726.6|205683.4|205633.4|696
1617127800000|2021-03-30 18:10:00|205713.7|205663.7|205719.6|205669.6|205784|205721.7|205701.8|205634|618
1617128100000|2021-03-30 18:15:00|205721.3|205671.3|205713.3|205663.3|205753.1|205703.1|205610.2|205560.2|640
1617128400000|2021-03-30 18:20:00|205712.7|205662.7|205608.4|205558.4|205745|205663.7|205519.4|205469.4|760
1617128700000|2021-03-30 18:25:00|205608.2|205558.2|205680.4|205630.4|205682.3|205632.3|205557.3|205507.3|633
1617129000000|2021-03-30 18:30:00|205677.5|205627.5|205626.4|205576.4|205677.5|205627.5|205612.7|205562.7|681
1617129300000|2021-03-30 18:35:00|205625.9|205575.9|205659|205609|205705.3|205655.3|205624.8|205574.8|539
1617129600000|2021-03-30 18:40:00|205671|205621|205686.6|205636.6|205728.5|205678.5|205609|205551.9|660
1617129900000|2021-03-30 18:45:00|205686.2|205636.2|205642.4|205592.4|205688.7|205638.7|205607.8|205557.8|684
1617130200000|2021-03-30 18:50:00|205644.7|205594.7|205691|205641|205706.4|205656.4|205616|205566|722
1617130500000|2021-03-30 18:55:00|205693|205643|205788.5|205738.5|205825.6|205738.5|205589.1|205539.1|841
1617130800000|2021-03-30 19:00:00|205774|205724|205731.5|205581.5|205783.2|205733.2|205617.4|205567.4|623
1617131100000|2021-03-30 19:05:00|205730.8|205580.8|205558.4|205508.4|205758.2|205630.9|205539.7|205489.7|558
1617131400000|2021-03-30 19:10:00|205558.1|205508.1|205586.3|205536.3|205606.1|205556.1|205531.6|205444|538
1617131700000|2021-03-30 19:15:00|205586.6|205536.6|205695|205645|205798.5|205699.6|205551.4|205501.4|526
1617132000000|2021-03-30 19:20:00|205696|205646|205641.4|205591.4|205743.8|205656.6|205604.7|205531.2|601
1617132300000|2021-03-30 19:25:00|205638.5|205588.5|205818.7|205668.7|205818.7|205721|205607.8|205536.6|581
1617132600000|2021-03-30 19:30:00|205813.1|205663.1|205799.3|205649.3|205833.5|205747.3|205659.4|205609.4|777
1617132900000|2021-03-30 19:35:00|205800.5|205650.5|205755.5|205605.5|205861.2|205770.1|205690.4|205594.5|684
1617133200000|2021-03-30 19:40:00|205751.4|205601.4|205773.7|205723.7|205791.6|205741.6|205597.7|205542.7|655
1617133500000|2021-03-30 19:45:00|205773.5|205723.5|205675.5|205625.5|205807.6|205725.2|205650.9|205548.7|664
1617133800000|2021-03-30 19:50:00|205689|205639|205757.9|205707.9|205821.5|205721.3|205689|205624.4|749
1617134100000|2021-03-30 19:55:00|205756.5|205706.5|205946.7|205796.7|206018.1|205923.7|205754.8|205704.8|823
1617134400000|2021-03-30 20:00:00|205943.9|205793.9|205970.5|205820.5|205998.4|205876.9|205924.2|205783.3|686
1617134700000|2021-03-30 20:05:00|205969.2|205819.2|205928.5|205878.5|205998.7|205892.1|205903.3|205801.9|478
1617135000000|2021-03-30 20:10:00|205975.8|205825.8|205830|205780|205981.6|205876.9|205830|205704.1|664
1617135300000|2021-03-30 20:15:00|205830.7|205780.7|205867.4|205717.4|205920.3|205816.2|205812.4|205708.8|387
1617135600000|2021-03-30 20:20:00|205902.2|205752.2|205900|205750|205913.3|205803.1|205765.6|205668.8|367
1617135900000|2021-03-30 20:25:00|205900.3|205750.3|205855.2|205705.2|205913.7|205815.6|205826|205676|510
1617136200000|2021-03-30 20:30:00|205854.9|205704.9|205800.3|205650.3|205877.8|205727.8|205759.6|205609.6|594
1617136500000|2021-03-30 20:35:00|205799.9|205649.9|205854.8|205704.8|205866.8|205719|205767|205641.3|575
1617136800000|2021-03-30 20:40:00|205855.8|205705.8|205857.3|205707.3|205880|205763.9|205813.9|205693.8|572
1617137100000|2021-03-30 20:45:00|205857.9|205707.9|205966.6|205816.6|205971.6|205821.6|205843.3|205693.3|560
1617137400000|2021-03-30 20:50:00|205965.2|205815.2|206005.7|205855.7|206022.8|205909.3|205913.8|205763.8|496
1617137700000|2021-03-30 20:55:00|206008|205858|206015.9|205696.9|206076.9|205897|205896.1|205651.9|513
1617138000000|2021-03-30 21:00:00|206013.3|205694.3|206132.2|205813.2|206231.6|205912.6|206013.3|205694.3|49
1617138300000|2021-03-30 21:05:00|206137.6|205818.6|206018.5|205699.5|206137.6|205818.6|205929.5|205654.7|160
1617138600000|2021-03-30 21:10:00|206018.9|205699.9|206003.5|205713.3|206102.1|205783.5|205933.5|205678.8|109
1617138900000|2021-03-30 21:15:00|206018.5|205699.5|205933.5|205783.5|206063.8|205783.5|205933.5|205654.9|110
1617139200000|2021-03-30 21:20:00|206013.5|205694.5|206021|205702|206026.9|205783.5|205931|205686.5|70
1617139500000|2021-03-30 21:25:00|206018.9|205699.9|206011.6|205692.6|206041.7|205784.5|205931.1|205675.5|68
1617139800000|2021-03-30 21:30:00|206017.8|205698.8|206011.4|205692.4|206031.3|205784.5|205876.8|205662.7|264
1617140100000|2021-03-30 21:35:00|206011.5|205692.5|205764.1|205614.1|206202.1|205883.1|205700.8|205493.8|354
1617140400000|2021-03-30 21:40:00|205760.9|205610.9|205751.1|205601.1|205835|205649.6|205743|205567|126
1617140700000|2021-03-30 21:45:00|205740.2|205590.2|205801.8|205651.8|205829|205679|205740.2|205590.2|172
1617141000000|2021-03-30 21:50:00|205805.5|205655.5|205998.9|205679.9|206047.5|205728.5|205780|205630|156
1617141300000|2021-03-30 21:55:00|206005.2|205686.2|205937|205625.5|206010|205796.7|205848.9|205625.5|379
1617141600000|2021-03-30 22:00:00|205939.7|205651.2|205923.7|205773.7|206019.2|205790.9|205883|205651.2|630
1617141900000|2021-03-30 22:05:00|205928.1|205778.1|205991.4|205841.4|206033|205883|205920.5|205770.5|423
1617142200000|2021-03-30 22:10:00|205982.7|205832.7|205978.7|205828.7|205993.7|205843.7|205971.9|205821.9|525
1617142500000|2021-03-30 22:15:00|205982.1|205832.1|206021.1|205871.1|206025.7|205875.7|205980.2|205830.2|418
1617142800000|2021-03-30 22:20:00|206020.9|205870.9|206003.9|205853.9|206054.2|205904.2|205992.5|205842.5|495
1617143100000|2021-03-30 22:25:00|206004.5|205854.5|205980.1|205830.1|206004.7|205854.7|205977.5|205827.5|485
1617143400000|2021-03-30 22:30:00|205979.4|205829.4|206016.2|205866.2|206025.2|205875.2|205973.8|205823.8|477
1617143700000|2021-03-30 22:35:00|206016.7|205866.7|206051.9|205901.9|206068.6|205918.6|205997.9|205847.9|382
1617144000000|2021-03-30 22:40:00|206049|205899|206059.9|205909.9|206071.3|205921.3|206033.8|205883.8|355
1617144300000|2021-03-30 22:45:00|206058.3|205908.3|206046.5|205896.5|206064.1|205914.1|206024|205874|349
1617144600000|2021-03-30 22:50:00|206046.3|205896.3|206045.6|205895.6|206061.2|205911.2|206015|205865|398
1617144900000|2021-03-30 22:55:00|206046|205896|206003.7|205853.7|206047.5|205897.5|205989.3|205839.3|355
1617145200000|2021-03-30 23:00:00|206003.3|205853.3|206000.9|205850.9|206040.6|205890.6|205999.5|205849.5|417
1617145500000|2021-03-30 23:05:00|206002.2|205852.2|205972.2|205822.2|206003.5|205853.5|205934.6|205784.6|465
1617145800000|2021-03-30 23:10:00|205970.2|205820.2|205958.3|205808.3|205973.3|205823.3|205949.7|205799.7|301
1617146100000|2021-03-30 23:15:00|205958.5|205808.5|205910.9|205760.9|205966.7|205816.7|205904.2|205754.2|391
1617146400000|2021-03-30 23:20:00|205905.8|205755.8|205886.8|205736.8|205950.5|205800.5|205863.6|205713.6|482
1617146700000|2021-03-30 23:25:00|205886.1|205736.1|205848.7|205698.7|205886.1|205736.1|205836.4|205686.4|291
1617147000000|2021-03-30 23:30:00|205848|205698|205834.8|205684.8|205860.3|205710.3|205795.6|205645.6|496
1617147300000|2021-03-30 23:35:00|205834.1|205684.1|205868.5|205718.5|205879.3|205729.3|205828.4|205678.4|381
1617147600000|2021-03-30 23:40:00|205868.4|205718.4|205850.6|205700.6|205878.6|205728.6|205844.4|205694.4|359
1617147900000|2021-03-30 23:45:00|205850.3|205700.3|205855|205705|205879|205729|205835|205685|373
1617148200000|2021-03-30 23:50:00|205854.2|205704.2|205868.4|205718.4|205885|205735|205854.2|205704.2|381
1617148500000|2021-03-30 23:55:00|205870.3|205720.3|205851.8|205701.8|205920.7|205770.7|205838.8|205688.8|406
1617148800000|2021-03-31 00:00:00|205840.5|205690.5|205873.3|205723.3|205877.4|205727.4|205832.1|205682.1|628
1617149100000|2021-03-31 00:05:00|205874.5|205724.5|205916.2|205766.2|205930.7|205780.7|205869.1|205719.1|552
1617149400000|2021-03-31 00:10:00|205921.6|205771.6|205858.9|205708.9|205921.6|205771.6|205825.2|205675.2|593
1617149700000|2021-03-31 00:15:00|205859.6|205709.6|205908.6|205758.6|205954.1|205804.1|205858.2|205708.2|589
1617150000000|2021-03-31 00:20:00|205908.8|205758.8|205820.9|205670.9|205917.8|205767.8|205815.3|205665.3|572
1617150300000|2021-03-31 00:25:00|205821.5|205671.5|205777.4|205627.4|205858.7|205708.7|205742.2|205592.2|547
1617150600000|2021-03-31 00:30:00|205783.4|205633.4|205749.8|205599.8|205783.4|205633.4|205724.9|205574.9|566
1617150900000|2021-03-31 00:35:00|205749.9|205599.9|205765.3|205615.3|205780.5|205630.5|205717.5|205567.5|515
1617151200000|2021-03-31 00:40:00|205765.4|205615.4|205757.7|205607.7|205780.4|205630.4|205733.5|205583.5|496
1617151500000|2021-03-31 00:45:00|205758|205608|205762|205612|205782.8|205632.8|205758|205608|503
1617151800000|2021-03-31 00:50:00|205761.9|205611.9|205767.7|205617.7|205778.7|205628.7|205737.6|205587.6|627
1617152100000|2021-03-31 00:55:00|205775.9|205625.9|205820.7|205670.7|205824.8|205674.8|205740|205590|540
1617152400000|2021-03-31 01:00:00|205821|205671|205797.6|205647.6|205821.5|205671.5|205755.2|205605.2|659
1617152700000|2021-03-31 01:05:00|205797.5|205647.5|205744.3|205594.3|205807.1|205657.1|205722.3|205572.3|596
1617153000000|2021-03-31 01:10:00|205744|205594|205798.3|205648.3|205822.5|205672.5|205734.7|205584.7|572
1617153300000|2021-03-31 01:15:00|205786.6|205636.6|205753.2|205603.2|205786.6|205636.6|205720.9|205570.9|609
1617153600000|2021-03-31 01:20:00|205753.1|205603.1|205790.8|205640.8|205800|205650|205737.5|205587.5|561
1617153900000|2021-03-31 01:25:00|205793.1|205643.1|205853.9|205703.9|205863.7|205713.7|205789.8|205639.8|540
1617154200000|2021-03-31 01:30:00|205851|205701|205938|205788|205977.7|205827.7|205843|205693|733
1617154500000|2021-03-31 01:35:00|205938.1|205788.1|205954.3|205804.3|205958.4|205808.4|205869.2|205719.2|609
1617154800000|2021-03-31 01:40:00|205947.4|205797.4|205996.7|205846.7|206009|205859|205926.3|205776.3|625
1617155100000|2021-03-31 01:45:00|205996.4|205846.4|205958.9|205808.9|205996.4|205846.4|205947.4|205797.4|532
1617155400000|2021-03-31 01:50:00|205959|205809|205933.8|205783.8|205969.5|205819.5|205931|205781|488
1617155700000|2021-03-31 01:55:00|205932.5|205782.5|205936.6|205786.6|205954.7|205804.7|205899.6|205749.6|494
1617156000000|2021-03-31 02:00:00|205935.4|205785.4|205959.3|205809.3|205973.1|205823.1|205923.3|205773.3|532
1617156300000|2021-03-31 02:05:00|205959|205809|206041.5|205891.5|206054.4|205904.4|205953.4|205803.4|513
1617156600000|2021-03-31 02:10:00|206039.5|205889.5|206142|205992|206142.5|205992.5|206039.5|205889.5|468
1617156900000|2021-03-31 02:15:00|206141.7|205991.7|206135.7|205985.7|206144.3|205994.3|206119.8|205969.8|521
1617157200000|2021-03-31 02:20:00|206135|205985|206157.4|206007.4|206161|206011|206120.9|205970.9|478
1617157500000|2021-03-31 02:25:00|206155.8|206005.8|206145.3|205995.3|206175.3|206025.3|206139.8|205989.8|523
1617157800000|2021-03-31 02:30:00|206145.9|205995.9|206151.8|206001.8|206157.1|206007.1|206091.1|205941.1|580
1617158100000|2021-03-31 02:35:00|206148.5|205998.5|206143.5|205993.5|206170.5|206020.5|206130|205980|506
1617158400000|2021-03-31 02:40:00|206144.4|205994.4|206140.2|205990.2|206160.8|206010.8|206135.4|205985.4|462
1617158700000|2021-03-31 02:45:00|206140|205990|206138.1|205988.1|206146.8|205996.8|206119.8|205969.8|488
1617159000000|2021-03-31 02:50:00|206138.9|205988.9|206137.5|205987.5|206168.3|206018.3|206129.5|205979.5|413
1617159300000|2021-03-31 02:55:00|206138.1|205988.1|206252.7|206102.7|206259.8|206109.8|206117.4|205967.4|598
1617159600000|2021-03-31 03:00:00|206252.9|206102.9|206232.7|206082.7|206295.4|206145.4|206223.4|206073.4|659
1617159900000|2021-03-31 03:05:00|206231.1|206081.1|206251.6|206101.6|206313.9|206163.9|206216.4|206066.4|713
1617160200000|2021-03-31 03:10:00|206251.2|206101.2|206186.1|206036.1|206259.1|206109.1|206182.7|206032.7|626
1617160500000|2021-03-31 03:15:00|206190.8|206040.8|206184.3|206034.3|206220.2|206070.2|206167.1|206017.1|581
1617160800000|2021-03-31 03:20:00|206183.6|206033.6|206149.4|205999.4|206189.5|206039.5|206146.9|205996.9|524
1617161100000|2021-03-31 03:25:00|206149.2|205999.2|206051.4|205901.4|206149.4|205999.4|206047.7|205897.7|574
1617161400000|2021-03-31 03:30:00|206050.1|205900.1|206078.1|205928.1|206108.6|205958.6|206046.9|205896.9|545
1617161700000|2021-03-31 03:35:00|206078.6|205928.6|206099.4|205949.4|206141.2|205991.2|206078.6|205928.6|533
1617162000000|2021-03-31 03:40:00|206099.6|205949.6|206113|205963|206120.5|205970.5|206077.2|205927.2|496
1617162300000|2021-03-31 03:45:00|206112.3|205962.3|206138.8|205988.8|206144.8|205994.8|206099.5|205949.5|421
1617162600000|2021-03-31 03:50:00|206136|205986|206153.8|206003.8|206156.1|206006.1|206115.8|205965.8|400
1617162900000|2021-03-31 03:55:00|206154.9|206004.9|206126.1|205976.1|206155.7|206005.7|206101|205951|472
1617163200000|2021-03-31 04:00:00|206120.1|205970.1|206152.7|206002.7|206156.6|206006.6|206100.6|205950.6|480
1617163500000|2021-03-31 04:05:00|206152|206002|206117.3|205967.3|206160.9|206010.9|206102.9|205952.9|395
1617163800000|2021-03-31 04:10:00|206118.7|205968.7|206074|205924|206120.5|205970.5|206066.8|205916.8|339
1617164100000|2021-03-31 04:15:00|206074.3|205924.3|206098.1|205948.1|206105.5|205955.5|206073.7|205923.7|460
1617164400000|2021-03-31 04:20:00|206096.8|205946.8|206098.2|205948.2|206118.8|205968.8|206083.6|205933.6|389
1617164700000|2021-03-31 04:25:00|206097.8|205947.8|206125.1|205975.1|206138.1|205988.1|206092.9|205942.9|398
1617165000000|2021-03-31 04:30:00|206124.9|205974.9|206128.3|205978.3|206142.6|205992.6|206119.6|205969.6|366
1617165300000|2021-03-31 04:35:00|206129.1|205979.1|206117.9|205967.9|206133.2|205983.2|206101.2|205951.2|353
1617165600000|2021-03-31 04:40:00|206112|205962|206115.9|205965.9|206132.3|205982.3|206105.4|205955.4|354
1617165900000|2021-03-31 04:45:00|206113.2|205963.2|206122.1|205972.1|206138.7|205988.7|206094.1|205944.1|383
1617166200000|2021-03-31 04:50:00|206122|205972|206204.2|206054.2|206223.1|206073.1|206109.3|205959.3|403
1617166500000|2021-03-31 04:55:00|206201.8|206051.8|206151.3|206001.3|206211.5|206061.5|206143.5|205993.5|413
1617166800000|2021-03-31 05:00:00|206151.1|206001.1|206187.2|206037.2|206205|206055|206147.4|205997.4|488
1617167100000|2021-03-31 05:05:00|206185.1|206035.1|206236.7|206086.7|206277|206127|206185.1|206035.1|486
1617167400000|2021-03-31 05:10:00|206238.9|206088.9|206244.6|206094.6|206275|206125|206187.5|206037.5|569
1617167700000|2021-03-31 05:15:00|206242|206092|206230.6|206080.6|206275.5|206125.5|206190.3|206040.3|460
1617168000000|2021-03-31 05:20:00|206229.6|206079.6|206215.7|206065.7|206230.4|206080.4|206182.4|206032.4|485
1617168300000|2021-03-31 05:25:00|206215.4|206065.4|206218.7|206068.7|206268.3|206118.3|206196|206046|439
1617168600000|2021-03-31 05:30:00|206218|206068|206148.8|205998.8|206236.9|206086.9|206113.6|205963.6|538
1617168900000|2021-03-31 05:35:00|206148.9|205998.9|206115.4|205965.4|206154.6|206004.6|206094.6|205944.6|540
1617169200000|2021-03-31 05:40:00|206115.2|205965.2|206185.4|206035.4|206199.4|206049.4|206110.5|205960.5|437
1617169500000|2021-03-31 05:45:00|206185.7|206035.7|206144.1|205994.1|206197.5|206047.5|206130.8|205980.8|443
1617169800000|2021-03-31 05:50:00|206144|205994|206158.7|206008.7|206172.7|206022.7|206135.1|205985.1|554
1617170100000|2021-03-31 05:55:00|206151.9|206001.9|206191.2|206041.2|206194.6|206044.6|206142.5|205992.5|555
1617170400000|2021-03-31 06:00:00|206192.4|206042.4|206406.8|206256.8|206413.8|206263.8|206189.6|206039.6|710
1617170700000|2021-03-31 06:05:00|206405.9|206255.9|206377|206227|206425.2|206275.2|206357.9|206207.9|670
1617171000000|2021-03-31 06:10:00|206376.8|206226.8|206312.3|206162.3|206383.3|206233.3|206311.1|206161.1|772
1617171300000|2021-03-31 06:15:00|206312.6|206162.6|205994|205844|206317.1|206167.1|205991.8|205841.8|782
1617171600000|2021-03-31 06:20:00|205993.9|205843.9|206051.6|205901.6|206063.4|205913.4|205993.9|205843.9|799
1617171900000|2021-03-31 06:25:00|206054.2|205904.2|205909.8|205759.8|206057.1|205907.1|205907.6|205757.6|807
1617172200000|2021-03-31 06:30:00|205907.1|205757.1|205936.6|205786.6|205982.5|205832.5|205893|205743|833
1617172500000|2021-03-31 06:35:00|205937.2|205787.2|205842.7|205692.7|205953.3|205803.3|205815.1|205665.1|829
1617172800000|2021-03-31 06:40:00|205842.5|205692.5|205951.4|205801.4|206024.4|205874.4|205837.7|205687.7|764
1617173100000|2021-03-31 06:45:00|205951.8|205801.8|205944.8|205794.8|206017.1|205867.1|205935.3|205785.3|730
1617173400000|2021-03-31 06:50:00|205944.6|205794.6|205985.5|205835.5|206008.9|205858.9|205926.6|205776.6|764
1617173700000|2021-03-31 06:55:00|205985.1|205835.1|205874.9|205724.9|205987.7|205837.7|205866.9|205716.9|767
1617174000000|2021-03-31 07:00:00|205876.4|205726.4|205780.4|205630.4|205954.8|205804.8|205754|205622|851
1617174300000|2021-03-31 07:05:00|205778.3|205628.3|205781.8|205631.8|205882.9|205732.9|205716|205589|801
1617174600000|2021-03-31 07:10:00|205780.8|205630.8|205627.2|205477.2|205812.2|205662.2|205587.1|205464.8|751
1617174900000|2021-03-31 07:15:00|205628.4|205478.4|205709|205559|205719.4|205569.4|205627.4|205477.4|820
1617175200000|2021-03-31 07:20:00|205708|205558|205652.8|205502.8|205748.6|205645.5|205648.9|205498.9|774
1617175500000|2021-03-31 07:25:00|205653|205503|205605.2|205555.2|205707.5|205574.3|205580.7|205480|745
1617175800000|2021-03-31 07:30:00|205616.7|205566.7|205769.9|205619.9|205773.4|205623.4|205604.7|205504.4|815
1617176100000|2021-03-31 07:35:00|205769.2|205619.2|205784.7|205634.7|205794.5|205672.2|205685|205580.3|787
1617176400000|2021-03-31 07:40:00|205783.7|205633.7|205850.5|205700.5|205877.2|205727.2|205778.5|205628.5|729
1617176700000|2021-03-31 07:45:00|205849.3|205699.3|205814.6|205664.6|205906.3|205806.8|205787|205637|687
1617177000000|2021-03-31 07:50:00|205812.1|205662.1|205804.9|205654.9|205882.8|205732.8|205793.1|205643.1|605
1617177300000|2021-03-31 07:55:00|205804.8|205654.8|205742.7|205592.7|205808.2|205666.8|205712.8|205568.8|661
1617177600000|2021-03-31 08:00:00|205744.4|205594.4|205652.6|205502.6|205760.6|205610.6|205647.8|205497.8|713
1617177900000|2021-03-31 08:05:00|205650|205500|205822.4|205672.4|205831.1|205681.1|205631.3|205481.3|767
1617178200000|2021-03-31 08:10:00|205824.2|205674.2|205810.7|205660.7|205861.9|205711.9|205777|205627|795
1617178500000|2021-03-31 08:15:00|205810.1|205660.1|205669.2|205519.2|205822.1|205672.1|205627.2|205477.2|864
1617178800000|2021-03-31 08:20:00|205666.6|205516.6|205534.4|205384.4|205683|205533|205504.6|205354.6|858
1617179100000|2021-03-31 08:25:00|205534.1|205384.1|205515.8|205365.8|205548.4|205419.8|205443.8|205327.2|813
1617179400000|2021-03-31 08:30:00|205517.9|205367.9|205542.4|205392.4|205575|205455|205486|205359.2|854
1617179700000|2021-03-31 08:35:00|205544.7|205394.7|205456.4|205306.4|205564.2|205457.1|205415.5|205301.6|787
1617180000000|2021-03-31 08:40:00|205456.1|205306.1|205366.6|205216.6|205462.8|205359.9|205298.8|205150|881
1617180300000|2021-03-31 08:45:00|205372.7|205222.7|205330.1|205180.1|205401.6|205251.6|205275.6|205144.2|854
1617180600000|2021-03-31 08:50:00|205339.9|205189.9|205347.4|205197.4|205382.8|205251.4|205283.6|205158.2|680
1617180900000|2021-03-31 08:55:00|205347.2|205197.2|205358.9|205208.9|205387.1|205271|205304.5|205171.7|641
1617181200000|2021-03-31 09:00:00|205354.2|205204.2|205471.7|205321.7|205480.8|205339.2|205333.3|205204.2|692
1617181500000|2021-03-31 09:05:00|205470.7|205320.7|205609.6|205459.6|205616.1|205466.1|205412.7|205303.9|783
1617181800000|2021-03-31 09:10:00|205611.1|205461.1|205472.4|205322.4|205611.4|205461.4|205443|205293|622
1617182100000|2021-03-31 09:15:00|205476.3|205326.3|205481.6|205331.6|205524.8|205374.8|205420|205289.1|712
1617182400000|2021-03-31 09:20:00|205481.9|205331.9|205480.6|205330.6|205501.6|205374|205423.1|205298.6|744
1617182700000|2021-03-31 09:25:00|205480.1|205330.1|205485.8|205335.8|205552.6|205421.3|205457.6|205307.6|722
1617183000000|2021-03-31 09:30:00|205485.3|205335.3|205522.7|205372.7|205567|205417|205484.7|205334.7|706
1617183300000|2021-03-31 09:35:00|205522.5|205372.5|205521.6|205371.6|205527.1|205377.1|205462.4|205312.4|788
1617183600000|2021-03-31 09:40:00|205521.3|205371.3|205571|205421|205576.7|205427.7|205477.7|205371.3|668
1617183900000|2021-03-31 09:45:00|205571.2|205421.2|205592.4|205442.4|205611.5|205461.5|205489.4|205396.8|800
1617184200000|2021-03-31 09:50:00|205592.6|205442.6|205601.2|205451.2|205635.3|205485.3|205542.6|205392.6|699
1617184500000|2021-03-31 09:55:00|205601.3|205451.3|205531.5|205381.5|205612.5|205462.5|205497|205375.7|791
1617184800000|2021-03-31 10:00:00|205531.6|205381.6|205506.7|205356.7|205532.8|205382.8|205468.2|205318.2|787
1617185100000|2021-03-31 10:05:00|205499.1|205349.1|205502.5|205352.5|205519.5|205416.4|205461.5|205339.1|722
1617185400000|2021-03-31 10:10:00|205501.9|205351.9|205468.9|205418.9|205523.3|205423.7|205453.4|205337.8|612
1617185700000|2021-03-31 10:15:00|205468|205418|205549.3|205399.3|205554.1|205462|205462.4|205341.7|588
1617186000000|2021-03-31 10:20:00|205547.4|205397.4|205525.8|205375.8|205564.4|205422.2|205472.2|205337.3|744
1617186300000|2021-03-31 10:25:00|205526|205376|205469.2|205419.2|205557.7|205458.6|205466.8|205339.8|741
1617186600000|2021-03-31 10:30:00|205508|205358|205497|205347|205566.9|205464.8|205463.4|205347|790
1617186900000|2021-03-31 10:35:00|205496.3|205346.3|205482|205332|205538.4|205413.6|205419.7|205311.5|666
1617187200000|2021-03-31 10:40:00|205482.9|205332.9|205385.5|205235.5|205486.6|205376.2|205287.4|205191.4|783
1617187500000|2021-03-31 10:45:00|205385.4|205235.4|205469.4|205319.4|205495|205374.7|205371.4|205227.2|805
1617187800000|2021-03-31 10:50:00|205469.3|205319.3|205435.7|205285.7|205495.9|205388.4|205367.6|205224|693
1617188100000|2021-03-31 10:55:00|205435.3|205285.3|205381.8|205231.8|205445.8|205329.2|205350|205209.6|693
1617188400000|2021-03-31 11:00:00|205377.8|205227.8|205264.9|205214.9|205380.4|205259.5|205249.3|205119.2|613
1617188700000|2021-03-31 11:05:00|205264.8|205214.8|205222.3|205172.3|205342.9|205244|205191.5|205085.6|588
1617189000000|2021-03-31 11:10:00|205216.9|205166.9|205256.3|205106.3|205297.3|205201.2|205173.9|205076.2|629
1617189300000|2021-03-31 11:15:00|205256.7|205106.7|205352.9|205202.9|205402.1|205300.7|205184.8|205085.2|704
1617189600000|2021-03-31 11:20:00|205350.3|205200.3|205371.7|205221.7|205449.7|205314.4|205329.5|205195.5|688
1617189900000|2021-03-31 11:25:00|205371.4|205221.4|205330|205180|205445.6|205344.7|205297.5|205164.7|683
1617190200000|2021-03-31 11:30:00|205329|205179|205230|205180|205329|205217.7|205189.1|205085|665
1617190500000|2021-03-31 11:35:00|205229.8|205179.8|205291.9|205141.9|205321.1|205195.7|205205.4|205105|584
1617190800000|2021-03-31 11:40:00|205290|205140|205244.5|205194.5|205321|205222.7|205235|205128.4|696
1617191100000|2021-03-31 11:45:00|205243.5|205193.5|205204.2|205154.2|205293.3|205211.3|205180.2|205116.9|578
1617191400000|2021-03-31 11:50:00|205203.8|205153.8|205156.5|205106.5|205261.8|205169|205146.6|205063.8|588
1617191700000|2021-03-31 11:55:00|205156.7|205106.7|205207.4|205157.4|205334.3|205235.9|205131.3|205040.8|605
1617192000000|2021-03-31 12:00:00|205206.3|205156.3|205132|205082|205268.2|205168.6|205095.6|205002.6|812
1617192300000|2021-03-31 12:05:00|205130.1|205080.1|205086.9|205036.9|205187.1|205088.9|205055.6|204967.5|925
1617192600000|2021-03-31 12:10:00|205083|205033|205182.1|205032.1|205201.2|205058.7|205028.3|204936|895
1617192900000|2021-03-31 12:15:00|205180.5|205030.5|204842.4|204792.4|205194|205044|204805|204699.9|899
1617193200000|2021-03-31 12:20:00|204844.7|204794.7|204940.2|204790.2|205068.7|204964.7|204834.4|204732|957
1617193500000|2021-03-31 12:25:00|204939.9|204789.9|205017.4|204967.4|205076.7|204982.8|204916|204789.9|675
1617193800000|2021-03-31 12:30:00|205017.3|204967.3|205176.8|205126.8|205229.7|205138.2|204972.4|204890.6|797
1617194100000|2021-03-31 12:35:00|205176.9|205126.9|205284.9|205234.9|205393|205298.5|205172.1|205074.2|905
1617194400000|2021-03-31 12:40:00|205282.9|205232.9|205020.1|204970.1|205304.6|205254.6|205012.3|204962.3|909
1617194700000|2021-03-31 12:45:00|205015|204965|204982.1|204932.1|205021.3|204971.3|204909.7|204815.9|894
1617195000000|2021-03-31 12:50:00|204984.3|204934.3|204855.2|204805.2|205200.2|205096.7|204855.2|204788.3|831
1617195300000|2021-03-31 12:55:00|204848.2|204798.2|204887.3|204837.3|205108.7|205008.6|204810.4|204730.7|892
1617195600000|2021-03-31 13:00:00|204884.8|204834.8|204791.6|204741.6|205037.3|204975.3|204790.4|204692.4|953
1617195900000|2021-03-31 13:05:00|204793.8|204743.8|204692.6|204642.6|204884.5|204798.1|204687.5|204637.5|888
1617196200000|2021-03-31 13:10:00|204692.3|204642.3|204709.6|204659.6|204870.8|204797.6|204683.8|204609.9|915
1617196500000|2021-03-31 13:15:00|204709.3|204659.3|204647.7|204597.7|204763|204666|204631.1|204579.8|887
1617196800000|2021-03-31 13:20:00|204646.9|204596.9|204590.4|204540.4|204757.7|204663.9|204567|204490.4|893
1617197100000|2021-03-31 13:25:00|204593.5|204543.5|204456|204406|204688.2|204589.5|204415.8|204365.8|707
1617197400000|2021-03-31 13:30:00|204455.6|204405.6|204470.7|204420.7|204529.6|204463.4|204379.3|204329.3|781
1617197700000|2021-03-31 13:35:00|204467.2|204417.2|204335.4|204285.4|204471.2|204421.2|204327.4|204277.4|777
1617198000000|2021-03-31 13:40:00|204339.3|204289.3|204387.9|204337.9|204522.5|204433.9|204277|204227|889
1617198300000|2021-03-31 13:45:00|204388.8|204338.8|204423.7|204373.7|204590.8|204497.6|204377|204327|1043
1617198600000|2021-03-31 13:50:00|204426|204376|204591|204541|204598.6|204548.6|204344.6|204260|1031
1617198900000|2021-03-31 13:55:00|204592.2|204542.2|204674.3|204524.3|204676.9|204578|204543|204493|819
1617199200000|2021-03-31 14:00:00|204615.6|204565.6|204637.5|204587.5|204657.5|204597.5|204549.6|204453.4|1000
1617199500000|2021-03-31 14:05:00|204637.3|204587.3|204466.9|204416.9|204657.4|204607.4|204463.6|204413.6|1006
1617199800000|2021-03-31 14:10:00|204464.1|204414.1|204393.3|204343.3|204522.9|204452.1|204375.9|204314.2|944
1617200100000|2021-03-31 14:15:00|204391.2|204341.2|204482.8|204432.8|204524|204474|204385.9|204287.5|994
1617200400000|2021-03-31 14:20:00|204485.7|204435.7|204597.7|204547.7|204649.9|204599.9|204463.2|204413.2|932
1617200700000|2021-03-31 14:25:00|204595.7|204545.7|204693.8|204543.8|204707|204587.6|204472.6|204372.6|986
1617201000000|2021-03-31 14:30:00|204689.5|204539.5|204770.3|204720.3|204837.9|204740.9|204561|204466.3|963
1617201300000|2021-03-31 14:35:00|204778.6|204728.6|204758.8|204708.8|204838.2|204753.5|204738.8|204683.5|945
1617201600000|2021-03-31 14:40:00|204737.1|204687.1|204943.1|204793.1|204943.2|204832|204679.2|204629.2|1012
1617201900000|2021-03-31 14:45:00|204942.4|204792.4|204732.5|204682.5|204978.1|204862.3|204710.3|204660.3|898
1617202200000|2021-03-31 14:50:00|204730.4|204680.4|204653.6|204603.6|204824.8|204751.9|204642.8|204552.8|991
1617202500000|2021-03-31 14:55:00|204656.4|204606.4|204636.9|204586.9|204727.1|204636.6|204496.5|204442.1|1079
1617202800000|2021-03-31 15:00:00|204636|204586|204436.4|204386.4|204700.1|204650.1|204423.7|204373.7|1057
1617203100000|2021-03-31 15:05:00|204432.2|204382.2|204260.2|204210.2|204529.9|204462.3|204258.1|204199|908
1617203400000|2021-03-31 15:10:00|204250.7|204200.7|204234.8|204184.8|204369.3|204302.3|204202.1|204098.5|877
1617203700000|2021-03-31 15:15:00|204229.4|204179.4|204409.5|204359.5|204421.1|204371.1|204228.7|204129.9|765
1617204000000|2021-03-31 15:20:00|204409.4|204359.4|204430|204380|204520.7|204430.3|204388.8|204338.8|749
1617204300000|2021-03-31 15:25:00|204433.3|204383.3|204406.6|204356.6|204481.7|204427.1|204350.8|204269.2|818
1617204600000|2021-03-31 15:30:00|204423|204373|204435.6|204385.6|204523.5|204454.4|204380.8|204285|868
1617204900000|2021-03-31 15:35:00|204435.5|204385.5|204412.1|204362.1|204459.4|204409.4|204385.4|204335.4|812
1617205200000|2021-03-31 15:40:00|204412.2|204362.2|204426.4|204376.4|204456.9|204406.9|204356.4|204270.9|757
1617205500000|2021-03-31 15:45:00|204426.6|204376.6|204449.5|204399.5|204464.4|204414.4|204338.2|204278.7|776
1617205800000|2021-03-31 15:50:00|204448.6|204398.6|204414.8|204364.8|204454.5|204404.5|204377.3|204327.3|779
1617206100000|2021-03-31 15:55:00|204410.5|204360.5|204499.3|204449.3|204540.6|204490.6|204398.2|204348.2|880
1617206400000|2021-03-31 16:00:00|204498.3|204448.3|204266.4|204216.4|204498.3|204448.3|204260.9|204210.9|725
1617206700000|2021-03-31 16:05:00|204268.2|204218.2|204265.9|204215.9|204335.1|204258.4|204200.6|204117.6|718
1617207000000|2021-03-31 16:10:00|204266.2|204216.2|204402.6|204352.6|204405.5|204355.5|204247.9|204197.9|617
1617207300000|2021-03-31 16:15:00|204403.6|204353.6|204379.6|204329.6|204429.1|204366.3|204351.4|204267.2|639
1617207600000|2021-03-31 16:20:00|204380.2|204330.2|204355.4|204305.4|204427.2|204348.5|204334.6|204274.6|656
1617207900000|2021-03-31 16:25:00|204356.4|204306.4|204556.3|204506.3|204596.8|204546.8|204335.5|204255.6|804
1617208200000|2021-03-31 16:30:00|204557.6|204507.6|204573.9|204523.9|204641.6|204583.1|204505.6|204439.1|646
1617208500000|2021-03-31 16:35:00|204574.6|204524.6|204582.9|204532.9|204640.7|204544|204548.9|204486.6|644
1617208800000|2021-03-31 16:40:00|204584.9|204534.9|204501.1|204451.1|204635.7|204547.4|204416.2|204327.3|704
1617209100000|2021-03-31 16:45:00|204498.3|204448.3|204464.9|204414.9|204551.8|204460.4|204442.6|204342.3|744
1617209400000|2021-03-31 16:50:00|204464.4|204414.4|204510.6|204460.6|204524.5|204474.5|204448.6|204345.8|787
1617209700000|2021-03-31 16:55:00|204510.7|204460.7|204426.3|204376.3|204517.3|204467.3|204419.4|204334.7|675
1617210000000|2021-03-31 17:00:00|204425.6|204375.6|204436.7|204386.7|204447.9|204397.9|204358.1|204308.1|712
1617210300000|2021-03-31 17:05:00|204436.9|204386.9|204395.6|204345.6|204572.3|204486.3|204394.5|204302.4|682
1617210600000|2021-03-31 17:10:00|204395|204345|204424.9|204374.9|204427.6|204377.6|204345.9|204295.9|694
1617210900000|2021-03-31 17:15:00|204425.5|204375.5|204382.1|204332.1|204434.2|204384.2|204382.1|204332.1|665
1617211200000|2021-03-31 17:20:00|204382.2|204332.2|204478.3|204428.3|204508.8|204438.1|204323.8|204273.8|517
1617211500000|2021-03-31 17:25:00|204478.1|204428.1|204447.7|204397.7|204493.2|204443.2|204343|204293|618
1617211800000|2021-03-31 17:30:00|204446.7|204396.7|204439.4|204389.4|204530.1|204436.6|204428.7|204337.5|529
1617212100000|2021-03-31 17:35:00|204438.7|204388.7|204412.9|204362.9|204455.7|204391.1|204311.7|204261.7|618
1617212400000|2021-03-31 17:40:00|204412.4|204362.4|204477|204427|204525.1|204432|204405|204316.6|594
1617212700000|2021-03-31 17:45:00|204479.7|204429.7|204570.5|204520.5|204580.3|204530.3|204476.7|204388.6|636
1617213000000|2021-03-31 17:50:00|204568.9|204518.9|204558.2|204508.2|204578.5|204528.5|204531|204481|483
1617213300000|2021-03-31 17:55:00|204557.8|204507.8|204615.8|204565.8|204663.4|204613.4|204536.4|204486.4|599
1617213600000|2021-03-31 18:00:00|204620.6|204570.6|204622.7|204572.7|204692.8|204614.8|204603.2|204537.4|727
1617213900000|2021-03-31 18:05:00|204622|204572|204620|204570|204654.3|204604.3|204601.5|204551.5|628
1617214200000|2021-03-31 18:10:00|204620.1|204570.1|204615.2|204565.2|204628.3|204578.3|204608.1|204558.1|639
1617214500000|2021-03-31 18:15:00|204616.2|204566.2|204589.3|204539.3|204631.1|204581.1|204577.3|204527.3|698
1617214800000|2021-03-31 18:20:00|204589.8|204539.8|204659.6|204609.6|204669.7|204619.7|204568.3|204518.3|527
1617215100000|2021-03-31 18:25:00|204660.4|204610.4|204695.8|204645.8|204727.3|204657.7|204655.4|204577.3|520
1617215400000|2021-03-31 18:30:00|204694.7|204644.7|204690.6|204640.6|204713.1|204648.8|204617.1|204553.1|573
1617215700000|2021-03-31 18:35:00|204690.4|204640.4|204662.7|204612.7|204707|204657|204654.5|204604.5|521
1617216000000|2021-03-31 18:40:00|204663.5|204613.5|204615.1|204565.1|204709.6|204659.6|204610.1|204510.3|620
1617216300000|2021-03-31 18:45:00|204614.8|204564.8|204534.7|204484.7|204621.4|204571.4|204531.2|204481.2|598
1617216600000|2021-03-31 18:50:00|204535.6|204485.6|204588.1|204538.1|204616.6|204566.6|204528.5|204426.3|653
1617216900000|2021-03-31 18:55:00|204573.4|204523.4|204448|204398|204573.5|204523.5|204418|204314.9|722
1617217200000|2021-03-31 19:00:00|204450.3|204400.3|204478.5|204428.5|204580|204480.5|204372.2|204282.6|859
1617217500000|2021-03-31 19:05:00|204477.9|204427.9|204432|204382|204519.5|204441.7|204421.6|204332.1|721
1617217800000|2021-03-31 19:10:00|204431.3|204381.3|204417.1|204267.1|204477.6|204393.1|204312.5|204246.8|661
1617218100000|2021-03-31 19:15:00|204412.9|204262.9|204234.6|204184.6|204442.7|204339.4|204220.4|204150.3|726
1617218400000|2021-03-31 19:20:00|204234.3|204184.3|204115.4|204065.4|204244.2|204194.2|204111.2|204057.2|656
1617218700000|2021-03-31 19:25:00|204114.8|204064.8|204201.1|204151.1|204269.2|204191.1|204072.7|203977.5|724
1617219000000|2021-03-31 19:30:00|204191.6|204141.6|204356.8|204206.8|204363.1|204224.9|204104.4|204023.2|751
1617219300000|2021-03-31 19:35:00|204354.3|204204.3|204399.1|204249.1|204400.9|204262.2|204196.9|204098.3|745
1617219600000|2021-03-31 19:40:00|204399|204249|204437.7|204287.7|204437.7|204338.7|204276.8|204188.8|724
1617219900000|2021-03-31 19:45:00|204439.2|204289.2|204385.7|204335.7|204461.7|204365.3|204322.5|204224.9|692
1617220200000|2021-03-31 19:50:00|204369.5|204319.5|204381.3|204331.3|204518.8|204415.8|204343.1|204241.9|848
1617220500000|2021-03-31 19:55:00|204381.9|204331.9|204412|204362|204508.8|204409.8|204334.8|204223.4|947
1617220800000|2021-03-31 20:00:00|204413.1|204363.1|204433.4|204383.4|204513.9|204422|204354.1|204268.2|782
1617221100000|2021-03-31 20:05:00|204434.6|204384.6|204567.3|204517.3|204620.9|204524.9|204433.8|204364.3|653
1617221400000|2021-03-31 20:10:00|204567.4|204517.4|204491.7|204441.7|204616.9|204518.9|204477.5|204380.3|580
1617221700000|2021-03-31 20:15:00|204491.4|204441.4|204449.9|204299.9|204550.4|204441.7|204390.9|204283.7|506
1617222000000|2021-03-31 20:20:00|204450|204300|204488.6|204338.6|204497.5|204347.5|204450|204300|466
1617222300000|2021-03-31 20:25:00|204481|204331|204417|204267|204494|204386.2|204363.9|204260.4|436
1617222600000|2021-03-31 20:30:00|204412.9|204262.9|204323.6|204173.6|204422.6|204291.1|204281.5|204165.3|581
1617222900000|2021-03-31 20:35:00|204323.7|204173.7|204364.3|204214.3|204382.7|204232.7|204276.6|204166.1|525
1617223200000|2021-03-31 20:40:00|204372|204222|204281.2|204131.2|204377.5|204227.5|204274.7|204127.1|641
1617223500000|2021-03-31 20:45:00|204279|204129|204456.8|204306.8|204463.9|204313.9|204278.6|204128.6|570
1617223800000|2021-03-31 20:50:00|204457.1|204307.1|204493|204343|204506|204406.5|204414.3|204264.3|509
1617224100000|2021-03-31 20:55:00|204492.5|204342.5|204507.8|204188.8|204620.8|204379.1|204477.4|204188.8|541
1617224400000|2021-03-31 21:00:00|204491.9|204172.9|204491.1|204172.1|204511.1|204192.1|204399.1|204080.1|113
1617224700000|2021-03-31 21:05:00|204452|204133|204568.8|204249.8|204654|204335|204452|204133|170
1617225000000|2021-03-31 21:10:00|204588.3|204269.3|204608.9|204289.9|204665.1|204346.1|204526.1|204207.1|187
1617225300000|2021-03-31 21:15:00|204595.6|204276.6|204522.7|204203.7|204655.6|204336.6|204478.5|204159.5|171
1617225600000|2021-03-31 21:20:00|204522.5|204203.5|204659.8|204340.8|204665.6|204346.6|204413.1|204141.2|282
1617225900000|2021-03-31 21:25:00|204621.5|204302.5|204659.1|204340.1|204683.4|204364.4|204536.9|204217.9|181
1617226200000|2021-03-31 21:30:00|204659.3|204340.3|204542.5|204223.5|204734.1|204488.5|204478.2|204159.2|225
1617226500000|2021-03-31 21:35:00|204542.8|204223.8|204532.6|204238.3|204557.9|204309.4|204453.3|204138|218
1617226800000|2021-03-31 21:40:00|204505.2|204248.8|204439.5|204175.7|204555.5|204323.2|204439.5|204124.3|225
1617227100000|2021-03-31 21:45:00|204457.4|204166.3|204325|204175|204467.4|204216.4|204291|204078.9|278
1617227400000|2021-03-31 21:50:00|204297.7|204147.7|204411.7|204261.7|204457.8|204289.8|204297.7|204068.8|208
1617227700000|2021-03-31 21:55:00|204439.8|204289.8|204415.5|204265.5|204443.8|204293.8|204390|204240|109
1617228000000|2021-03-31 22:00:00|204424.9|204274.9|204420.8|204270.8|204442.7|204292.7|204398.8|204248.8|442
1617228300000|2021-03-31 22:05:00|204420.5|204270.5|204436.4|204286.4|204477.7|204327.7|204402.8|204252.8|361
1617228600000|2021-03-31 22:10:00|204433.3|204283.3|204363.6|204213.6|204456.5|204306.5|204336.2|204186.2|356
1617228900000|2021-03-31 22:15:00|204363.3|204213.3|204316.5|204166.5|204374.3|204224.3|204312.4|204162.4|426
1617229200000|2021-03-31 22:20:00|204315.3|204165.3|204337.4|204187.4|204363.5|204213.5|204301.4|204151.4|322
1617229500000|2021-03-31 22:25:00|204338.2|204188.2|204300.7|204150.7|204341.3|204191.3|204288.2|204138.2|244
1617229800000|2021-03-31 22:30:00|204301.5|204151.5|204365.3|204215.3|204382.1|204232.1|204301|204151|291
1617230100000|2021-03-31 22:35:00|204365.5|204215.5|204337.8|204187.8|204381.5|204231.5|204337.6|204187.6|276
1617230400000|2021-03-31 22:40:00|204338|204188|204348.6|204198.6|204356|204206|204329.4|204179.4|287
1617230700000|2021-03-31 22:45:00|204348.4|204198.4|204353.1|204203.1|204359.9|204209.9|204341|204191|302
1617231000000|2021-03-31 22:50:00|204354.4|204204.4|204382.8|204232.8|204398.7|204279.3|204327|204198.5|285
1617231300000|2021-03-31 22:55:00|204384.6|204234.6|204429.3|204279.3|204447.1|204297.1|204373.5|204223.5|406
1617231600000|2021-03-31 23:00:00|204429.1|204279.1|204474.4|204324.4|204546|204396|204422.3|204272.3|432
1617231900000|2021-03-31 23:05:00|204476.8|204326.8|204503|204353|204512.7|204362.7|204467.5|204317.5|324
1617232200000|2021-03-31 23:10:00|204500.7|204350.7|204473.3|204323.3|204556.6|204406.6|204472.4|204322.4|312
1617232500000|2021-03-31 23:15:00|204473.2|204323.2|204453.8|204303.8|204486.6|204336.6|204448.1|204298.1|301
1617232800000|2021-03-31 23:20:00|204453.9|204303.9|204466.5|204316.5|204474.2|204324.2|204449.1|204299.1|249
1617233100000|2021-03-31 23:25:00|204467.2|204317.2|204472.7|204322.7|204484.6|204334.6|204451.9|204301.9|242
1617233400000|2021-03-31 23:30:00|204472.2|204322.2|204493.9|204343.9|204515.7|204365.7|204438.5|204288.5|334
1617233700000|2021-03-31 23:35:00|204494|204344|204498.7|204348.7|204508.9|204358.9|204461.4|204311.4|307
1617234000000|2021-03-31 23:40:00|204498.1|204348.1|204462.9|204312.9|204503.7|204353.7|204449.6|204299.6|258
1617234300000|2021-03-31 23:45:00|204467.9|204317.9|204467.4|204317.4|204506|204356|204453.8|204303.8|350
1617234600000|2021-03-31 23:50:00|204467.8|204317.8|204431.8|204281.8|204486.7|204336.7|204431.3|204281.3|318
1617234900000|2021-03-31 23:55:00|204434.7|204284.7|204419.3|204269.3|204450.2|204300.2|204409.4|204259.4|275
1617235200000|2021-04-01 00:00:00|204418.7|204268.7|204471.1|204321.1|204478.9|204328.9|204388.4|204238.4|499
1617235500000|2021-04-01 00:05:00|204470.8|204320.8|204477.4|204327.4|204599.6|204449.6|204459.8|204309.8|519
1617235800000|2021-04-01 00:10:00|204480.1|204330.1|204434.2|204284.2|204516|204366|204429.3|204279.3|521
1617236100000|2021-04-01 00:15:00|204435.1|204285.1|204379.8|204229.8|204452.8|204302.8|204379|204229|547
1617236400000|2021-04-01 00:20:00|204385|204235|204477.1|204327.1|204538.4|204388.4|204382.5|204232.5|528
1617236700000|2021-04-01 00:25:00|204474.2|204324.2|204482.7|204332.7|204511.2|204361.2|204458.6|204308.6|533
1617237000000|2021-04-01 00:30:00|204481|204331|204366.9|204216.9|204481|204331|204356.8|204206.8|540
1617237300000|2021-04-01 00:35:00|204366.6|204216.6|204367.3|204217.3|204378|204228|204338.9|204188.9|603
1617237600000|2021-04-01 00:40:00|204363.7|204213.7|204408.6|204258.6|204449.1|204299.1|204353.3|204203.3|536
1617237900000|2021-04-01 00:45:00|204404.5|204254.5|204457.7|204307.7|204461.9|204311.9|204398|204248|482
1617238200000|2021-04-01 00:50:00|204460.8|204310.8|204476.5|204326.5|204476.5|204326.5|204335|204185|680
1617238500000|2021-04-01 00:55:00|204471.1|204321.1|204374.7|204224.7|204471.1|204321.1|204371.9|204221.9|642
1617238800000|2021-04-01 01:00:00|204370.9|204220.9|204394.7|204244.7|204403.2|204253.2|204326.3|204176.3|627
1617239100000|2021-04-01 01:05:00|204394.9|204244.9|204478.4|204328.4|204483.3|204333.3|204386.5|204236.5|628
1617239400000|2021-04-01 01:10:00|204476.3|204326.3|204385.3|204235.3|204488.4|204338.4|204366.4|204216.4|572
1617239700000|2021-04-01 01:15:00|204384.5|204234.5|204393|204243|204417|204267|204346.3|204196.3|527
1617240000000|2021-04-01 01:20:00|204395.3|204245.3|204337.9|204187.9|204406|204256|204331|204181|487
1617240300000|2021-04-01 01:25:00|204337.2|204187.2|204350.8|204200.8|204378.4|204228.4|204321.3|204171.3|486
1617240600000|2021-04-01 01:30:00|204351.7|204201.7|204423.8|204273.8|204434.8|204284.8|204340.2|204190.2|638
1617240900000|2021-04-01 01:35:00|204422.1|204272.1|204398.3|204248.3|204436.3|204286.3|204371.1|204221.1|593
1617241200000|2021-04-01 01:40:00|204399.5|204249.5|204437.9|204287.9|204455.6|204305.6|204371.6|204221.6|542
1617241500000|2021-04-01 01:45:00|204436.4|204286.4|204515.2|204365.2|204521|204371|204429.2|204279.2|709
1617241800000|2021-04-01 01:50:00|204515.1|204365.1|204541.6|204391.6|204600.9|204450.9|204513.4|204363.4|560
1617242100000|2021-04-01 01:55:00|204531|204381|204497.8|204347.8|204550.2|204400.2|204432.8|204282.8|567
1617242400000|2021-04-01 02:00:00|204498.5|204348.5|204417.7|204267.7|204502|204352|204395.8|204245.8|579
1617242700000|2021-04-01 02:05:00|204417.4|204267.4|204455.9|204305.9|204478.3|204328.3|204367.2|204217.2|546
1617243000000|2021-04-01 02:10:00|204450.8|204300.8|204492|204342|204509.7|204359.7|204430.9|204280.9|491
1617243300000|2021-04-01 02:15:00|204492.1|204342.1|204512.1|204362.1|204524.9|204374.9|204467.7|204317.7|439
1617243600000|2021-04-01 02:20:00|204512.4|204362.4|204506.6|204356.6|204521|204371|204479|204329|491
1617243900000|2021-04-01 02:25:00|204503.7|204353.7|204575|204425|204576|204426|204470.4|204320.4|549
1617244200000|2021-04-01 02:30:00|204573.4|204423.4|204601.1|204451.1|204619.9|204469.9|204558.6|204408.6|530
1617244500000|2021-04-01 02:35:00|204601.2|204451.2|204716.6|204566.6|204731.1|204581.1|204559.6|204409.6|555
1617244800000|2021-04-01 02:40:00|204716.8|204566.8|204718.2|204568.2|204741.5|204591.5|204694.5|204544.5|478
1617245100000|2021-04-01 02:45:00|204720.3|204570.3|204784.9|204634.9|204813.7|204663.7|204685.9|204535.9|460
1617245400000|2021-04-01 02:50:00|204785|204635|204849.7|204699.7|204898.2|204748.2|204739|204629.9|564
1617245700000|2021-04-01 02:55:00|204850.3|204700.3|204882.9|204732.9|204983.1|204833.1|204843.5|204693.5|501
1617246000000|2021-04-01 03:00:00|204890.4|204740.4|204886.8|204736.8|204929.8|204779.8|204863.8|204713.8|428
1617246300000|2021-04-01 03:05:00|204886.3|204736.3|204868.2|204718.2|204895.1|204745.1|204849.9|204699.9|433
1617246600000|2021-04-01 03:10:00|204869.5|204719.5|204880.4|204730.4|204896.7|204746.7|204844.7|204694.7|385
1617246900000|2021-04-01 03:15:00|204881.5|204731.5|204862.5|204712.5|204899.3|204763.1|204804.4|204699.5|356
1617247200000|2021-04-01 03:20:00|204862.8|204712.8|204831.3|204681.3|204868.4|204718.4|204828.6|204678.6|333
1617247500000|2021-04-01 03:25:00|204833.1|204683.1|204911.1|204761.1|204930.2|204780.2|204833.1|204683.1|445
1617247800000|2021-04-01 03:30:00|204911.3|204761.3|204954.2|204804.2|204954.7|204804.7|204905.1|204755.1|401
1617248100000|2021-04-01 03:35:00|204954|204804|204975.1|204825.1|205009.9|204859.9|204925.4|204775.4|492
1617248400000|2021-04-01 03:40:00|204972.3|204822.3|204889.4|204739.4|204976.7|204826.7|204847.2|204697.2|450
1617248700000|2021-04-01 03:45:00|204884.9|204734.9|204805.7|204655.7|204920.9|204770.9|204791.3|204641.3|544
1617249000000|2021-04-01 03:50:00|204806.8|204656.8|204761.4|204611.4|204810.4|204660.4|204735.8|204585.8|441
1617249300000|2021-04-01 03:55:00|204761.9|204611.9|204783.8|204633.8|204821|204671|204758.6|204608.6|334
1617249600000|2021-04-01 04:00:00|204783.7|204633.7|204783.4|204633.4|204821|204671|204759.2|204609.2|487
1617249900000|2021-04-01 04:05:00|204781|204631|204780.8|204630.8|204794.6|204644.6|204747|204597|430
1617250200000|2021-04-01 04:10:00|204782.4|204632.4|204785.7|204635.7|204797.3|204647.3|204770.2|204620.2|420
1617250500000|2021-04-01 04:15:00|204789.5|204639.5|204774|204624|204804|204654|204766.2|204616.2|446
1617250800000|2021-04-01 04:20:00|204775.4|204625.4|204766.4|204616.4|204778.8|204628.8|204737.2|204587.2|336
1617251100000|2021-04-01 04:25:00|204764.3|204614.3|204778.7|204628.7|204786.6|204636.6|204764.3|204614.3|328
1617251400000|2021-04-01 04:30:00|204779.8|204629.8|204819.3|204669.3|204837|204687|204766.4|204616.4|360
1617251700000|2021-04-01 04:35:00|204821.7|204671.7|204793.8|204643.8|204837|204687|204764.1|204614.1|429
1617252000000|2021-04-01 04:40:00|204793|204643|204734.9|204584.9|204795.5|204645.5|204704|204554|456
1617252300000|2021-04-01 04:45:00|204730.4|204580.4|204833|204683|204839.2|204689.2|204678.2|204528.2|525
1617252600000|2021-04-01 04:50:00|204832.8|204682.8|204915.8|204765.8|204967.7|204817.7|204820.4|204670.4|627
1617252900000|2021-04-01 04:55:00|204915.5|204765.5|204940|204790|204995.7|204845.7|204903.8|204753.8|556
1617253200000|2021-04-01 05:00:00|204939.9|204789.9|204900.5|204750.5|204987.7|204837.7|204886|204744.7|568
1617253500000|2021-04-01 05:05:00|204901|204751|204951.8|204801.8|204986.7|204836.7|204894.9|204744.9|494
1617253800000|2021-04-01 05:10:00|204951.9|204801.9|205031.6|204881.6|205054.3|204904.3|204890.5|204785.6|546
1617254100000|2021-04-01 05:15:00|205031.7|204881.7|204985.9|204835.9|205035.1|204885.1|204985.9|204835.9|486
1617254400000|2021-04-01 05:20:00|204990.5|204840.5|204963.5|204813.5|204998.7|204848.7|204944.3|204794.3|459
1617254700000|2021-04-01 05:25:00|204964.6|204814.6|204992.1|204842.1|205055.3|204905.3|204958.4|204808.4|489
1617255000000|2021-04-01 05:30:00|204992.6|204842.6|204979.5|204829.5|205051.2|204901.2|204969.1|204819.1|588
1617255300000|2021-04-01 05:35:00|204979.7|204829.7|204961.4|204811.4|205014.4|204864.4|204950.7|204800.7|506
1617255600000|2021-04-01 05:40:00|204967.8|204817.8|204909.5|204759.5|204968.9|204818.9|204866.7|204716.7|542
1617255900000|2021-04-01 05:45:00|204909.7|204759.7|204804.1|204654.1|204973.1|204823.1|204802.2|204652.2|478
1617256200000|2021-04-01 05:50:00|204801.6|204651.6|204807.2|204657.2|204849.6|204699.6|204729.9|204579.9|542
1617256500000|2021-04-01 05:55:00|204807.6|204657.6|204852.9|204702.9|204863.7|204713.7|204805.6|204655.6|459
1617256800000|2021-04-01 06:00:00|204852.8|204702.8|204901|204751|204915.9|204765.9|204829.3|204679.3|683
1617257100000|2021-04-01 06:05:00|204901.3|204751.3|204846.5|204696.5|204919|204769|204818.8|204668.8|748
1617257400000|2021-04-01 06:10:00|204847.1|204697.1|204831.6|204681.6|204867.9|204717.9|204805.7|204655.7|714
1617257700000|2021-04-01 06:15:00|204832|204682|204651.3|204501.3|204842.3|204692.3|204632.3|204482.3|714
1617258000000|2021-04-01 06:20:00|204649.2|204499.2|204516.6|204366.6|204676.8|204526.8|204492.7|204342.7|756
1617258300000|2021-04-01 06:25:00|204529.1|204379.1|204611.7|204461.7|204639.5|204489.5|204525.4|204375.4|699
1617258600000|2021-04-01 06:30:00|204612.2|204462.2|204535.9|204385.9|204662|204512|204533.3|204383.3|650
1617258900000|2021-04-01 06:35:00|204527.7|204377.7|204423.8|204273.8|204559.5|204409.5|204408.2|204258.2|703
1617259200000|2021-04-01 06:40:00|204416.7|204266.7|204460.8|204310.8|204494.5|204344.5|204387.1|204237.1|766
1617259500000|2021-04-01 06:45:00|204460.4|204310.4|204390.2|204240.2|204460.4|204310.4|204351.2|204201.2|658
1617259800000|2021-04-01 06:50:00|204388.4|204238.4|204457.4|204307.4|204498.9|204348.9|204383.2|204233.2|720
1617260100000|2021-04-01 06:55:00|204455.7|204305.7|204433.7|204283.7|204521.3|204371.3|204411.8|204261.8|668
1617260400000|2021-04-01 07:00:00|204435.3|204285.3|204503.6|204353.6|204610.6|204460.6|204434.4|204284.4|905
1617260700000|2021-04-01 07:05:00|204504.2|204354.2|204553.7|204403.7|204586.9|204436.9|204476.2|204326.2|849
1617261000000|2021-04-01 07:10:00|204553|204403|204414.7|204264.7|204557.4|204407.4|204406.8|204256.8|864
1617261300000|2021-04-01 07:15:00|204414.2|204264.2|204451.9|204301.9|204505.7|204355.7|204394.2|204245.8|780
1617261600000|2021-04-01 07:20:00|204451|204301|204296.1|204146.1|204470.3|204320.3|204291.9|204141.9|760
1617261900000|2021-04-01 07:25:00|204295.5|204145.5|204192.4|204142.4|204295.5|204176.6|204136.7|204040.1|732
1617262200000|2021-04-01 07:30:00|204240.4|204090.4|204150.3|204000.3|204306|204169.4|204085.3|203996.1|662
1617262500000|2021-04-01 07:35:00|204151.6|204001.6|204225.1|204075.1|204234.9|204131.7|204143.4|203993.4|707
1617262800000|2021-04-01 07:40:00|204224.8|204074.8|204219.6|204069.6|204226.6|204127.7|204078.2|203982.5|661
1617263100000|2021-04-01 07:45:00|204219.5|204069.5|204186.5|204036.5|204221.3|204071.3|204161.1|204011.1|718
1617263400000|2021-04-01 07:50:00|204187.1|204037.1|204157.9|204007.9|204266.8|204128.1|204143.1|203993.1|605
1617263700000|2021-04-01 07:55:00|204161.3|204011.3|203913.6|203863.6|204161.3|204011.3|203906.7|203815.3|731
1617264000000|2021-04-01 08:00:00|203912.2|203862.2|204135.9|203985.9|204135.9|203985.9|203878.9|203799.9|784
1617264300000|2021-04-01 08:05:00|204139.2|203989.2|204161.6|204011.6|204187.5|204066.3|204095.1|203952.1|901
1617264600000|2021-04-01 08:10:00|204160.6|204010.6|204170.4|204020.4|204191.6|204041.6|204088|203938|857
1617264900000|2021-04-01 08:15:00|204171.1|204021.1|204085|203935|204183.4|204033.4|204021.2|203871.2|805
1617265200000|2021-04-01 08:20:00|204085.3|203935.3|204139.7|203989.7|204151.2|204001.2|204073.8|203923.8|836
1617265500000|2021-04-01 08:25:00|204138.5|203988.5|204257|204107|204284.9|204134.9|204128.8|203978.8|701
1617265800000|2021-04-01 08:30:00|204260.9|204110.9|204238.8|204088.8|204276.8|204166.5|204212.3|204067|701
1617266100000|2021-04-01 08:35:00|204239.3|204089.3|204348.2|204198.2|204359.1|204209.1|204210.7|204060.7|756
1617266400000|2021-04-01 08:40:00|204346.9|204196.9|204338.9|204188.9|204383.4|204233.4|204322.2|204172.2|746
1617266700000|2021-04-01 08:45:00|204337.9|204187.9|204212.2|204062.2|204338.4|204188.4|204212.2|204062.2|853
1617267000000|2021-04-01 08:50:00|204212.3|204062.3|204263.3|204113.3|204312.8|204167.6|204205.8|204062.3|773
1617267300000|2021-04-01 08:55:00|204310|204160|204382.3|204232.3|204385|204251.7|204263.2|204157.9|808
1617267600000|2021-04-01 09:00:00|204338.3|204288.3|204411.3|204261.3|204415|204315.5|204329.3|204208.8|811
1617267900000|2021-04-01 09:05:00|204410.9|204260.9|204297.4|204147.4|204432|204324.2|204246|204107.2|862
1617268200000|2021-04-01 09:10:00|204297.9|204147.9|204230.8|204080.8|204298.4|204148.4|204176.6|204026.6|809
1617268500000|2021-04-01 09:15:00|204232.8|204082.8|204144.8|203994.8|204280.9|204155.9|204131.8|203981.8|805
1617268800000|2021-04-01 09:20:00|204144.7|203994.7|204248.3|204098.3|204272.3|204156.3|204101.4|203994.1|727
1617269100000|2021-04-01 09:25:00|204243|204093|204236.6|204086.6|204248.2|204098.2|204180.5|204030.5|730
1617269400000|2021-04-01 09:30:00|204237.2|204087.2|204201.9|204051.9|204244.6|204146.4|204147.1|204035.9|721
1617269700000|2021-04-01 09:35:00|204206.1|204056.1|204034.9|203984.9|204218.1|204068.1|204026.1|203919.2|860
1617270000000|2021-04-01 09:40:00|204035.2|203985.2|204060.8|203910.8|204089.8|203989.8|204020.5|203879.1|822
1617270300000|2021-04-01 09:45:00|204059.5|203909.5|204222.8|204072.8|204244.3|204094.3|204045.4|203895.4|810
1617270600000|2021-04-01 09:50:00|204222.7|204072.7|204209.5|204059.5|204229.6|204093.1|204139.9|204018.7|747
1617270900000|2021-04-01 09:55:00|204208.7|204058.7|204141.7|203991.7|204225.3|204075.4|204110.3|203988.2|708
1617271200000|2021-04-01 10:00:00|204140.5|203990.5|204221|204071|204234|204084|204120.8|203970.8|702
1617271500000|2021-04-01 10:05:00|204222.3|204072.3|204274.1|204124.1|204323.2|204173.2|204150|204047.6|754
1617271800000|2021-04-01 10:10:00|204278.2|204128.2|204204.9|204054.9|204278.8|204128.8|204157.3|204050.1|652
1617272100000|2021-04-01 10:15:00|204204.8|204054.8|204020|203870|204241|204091|204009.8|203859.8|661
1617272400000|2021-04-01 10:20:00|204020.2|203870.2|203893.2|203743.2|204024.5|203874.5|203833.2|203727.9|699
1617272700000|2021-04-01 10:25:00|203891.1|203741.1|203909.7|203759.7|203914.5|203819.6|203836|203724.2|592
1617273000000|2021-04-01 10:30:00|203909.8|203759.8|204121.6|203971.6|204133.7|203983.7|203865.9|203744.2|736
1617273300000|2021-04-01 10:35:00|204119.4|203969.4|204096.4|203946.4|204122.6|203972.6|204017.8|203911.5|752
1617273600000|2021-04-01 10:40:00|204094.7|203944.7|204110.7|203960.7|204130.3|204000.4|204050.4|203909.2|793
1617273900000|2021-04-01 10:45:00|204106.8|203956.8|204184.5|204034.5|204225.9|204089.2|204084.8|203953.5|708
1617274200000|2021-04-01 10:50:00|204185.5|204035.5|204163.7|204013.7|204254.4|204104.4|204113.7|204008.6|665
1617274500000|2021-04-01 10:55:00|204163.9|204013.9|204226.4|204076.4|204228.8|204089.3|204124.9|203990.8|808
1617274800000|2021-04-01 11:00:00|204225|204075|204171.1|204021.1|204310.9|204173.9|204087.9|203979.2|681
1617275100000|2021-04-01 11:05:00|204169.8|204019.8|203981.5|203931.5|204183.8|204050.4|203979.7|203903.1|579
1617275400000|2021-04-01 11:10:00|203982.2|203932.2|203881.1|203831.1|204050.2|203948.4|203866.2|203774.1|574
1617275700000|2021-04-01 11:15:00|203881.3|203831.3|203951.8|203801.8|204068.7|203970.1|203874.4|203794.1|656
1617276000000|2021-04-01 11:20:00|203951.9|203801.9|203888.9|203838.9|203969.8|203879.2|203835.4|203773.8|624
1617276300000|2021-04-01 11:25:00|203889.3|203839.3|203761.1|203611.1|203894.5|203842.1|203658.1|203582.7|608
1617276600000|2021-04-01 11:30:00|203762.5|203612.5|203537.6|203487.6|203801.8|203683.8|203534.1|203441.9|686
1617276900000|2021-04-01 11:35:00|203537.4|203487.4|203481.1|203431.1|203611.4|203504.1|203438.8|203352.8|678
1617277200000|2021-04-01 11:40:00|203482.6|203432.6|203443.8|203393.8|203530.6|203435.7|203433.6|203340.2|541
1617277500000|2021-04-01 11:45:00|203443.1|203393.1|203529.7|203379.7|203541.5|203419.1|203384.8|203295.6|669
1617277800000|2021-04-01 11:50:00|203529.5|203379.5|203386.6|203336.6|203608.6|203481.6|203383.9|203285.1|809
1617278100000|2021-04-01 11:55:00|203386.3|203336.3|203429.9|203279.9|203438.1|203338.2|203267.5|203170.1|703
1617278400000|2021-04-01 12:00:00|203428.4|203278.4|203289.4|203139.4|203498.9|203394.6|203242.9|203139.4|856
1617278700000|2021-04-01 12:05:00|203291.3|203141.3|203414.9|203364.9|203426.3|203372.6|203208.3|203125.6|803
1617279000000|2021-04-01 12:10:00|203415.6|203365.6|203301|203251|203418.4|203368.4|203165.5|203069.8|816
1617279300000|2021-04-01 12:15:00|203301.6|203251.6|203377|203327|203508.9|203402|203301.6|203205.3|819
1617279600000|2021-04-01 12:20:00|203407.4|203257.4|203449.7|203399.7|203590.7|203499.6|203382.8|203255.7|860
1617279900000|2021-04-01 12:25:00|203459.9|203409.9|203489.1|203339.1|203647.4|203552.2|203450.9|203300.9|752
1617280200000|2021-04-01 12:30:00|203489.3|203339.3|203540.2|203490.2|203661|203511|203438.8|203326|889
1617280500000|2021-04-01 12:35:00|203540.3|203490.3|203533.7|203483.7|203700.1|203595.7|203476.9|203372.8|861
1617280800000|2021-04-01 12:40:00|203536|203486|203618.1|203468.1|203655.6|203538.8|203481.5|203402.2|906
1617281100000|2021-04-01 12:45:00|203616.2|203466.2|203584.5|203534.5|203711.7|203620.9|203497.5|203414.5|896
1617281400000|2021-04-01 12:50:00|203584.7|203534.7|203380.9|203330.9|203628.4|203534.7|203380.9|203330.9|860
1617281700000|2021-04-01 12:55:00|203377.8|203327.8|203268.8|203218.8|203387.6|203337.6|203236.7|203142.6|814
1617282000000|2021-04-01 13:00:00|203266.6|203216.6|203205.2|203055.2|203302.8|203216.6|203118.1|203039.5|846
1617282300000|2021-04-01 13:05:00|203202.7|203052.7|203166|203116|203217.8|203124.8|203105.9|203040.8|800
1617282600000|2021-04-01 13:10:00|203166.6|203116.6|203072.1|203022.1|203216.6|203116.6|203034.3|202963.7|798
1617282900000|2021-04-01 13:15:00|203073.8|203023.8|203170.6|203120.6|203173|203123|203042.6|202992.6|649
1617283200000|2021-04-01 13:20:00|203170.3|203120.3|203044.7|202994.7|203237.1|203187.1|203019.7|202969.7|749
1617283500000|2021-04-01 13:25:00|203044.6|202994.6|202892.4|202842.4|203124.8|203034.4|202890.2|202840.2|775
1617283800000|2021-04-01 13:30:00|202897|202847|202899.3|202849.3|202936.5|202886.5|202790.1|202707.4|772
1617284100000|2021-04-01 13:35:00|202878.5|202828.5|203000.1|202950.1|203126.7|203005.3|202870.8|202796.6|736
1617284400000|2021-04-01 13:40:00|202998.5|202948.5|203239.7|203089.7|203259.1|203154.1|202876|202784.8|630
1617284700000|2021-04-01 13:45:00|203227.3|203077.3|203442.8|203392.8|203447.2|203397.2|203227.3|203077.3|646
1617285000000|2021-04-01 13:50:00|203447.5|203397.5|203378.4|203328.4|203497.4|203397.5|203326.2|203238.3|914
1617285300000|2021-04-01 13:55:00|203383.1|203333.1|203422.7|203272.7|203552|203448.2|203377.7|203169.3|724
1617285600000|2021-04-01 14:00:00|203422|203272|203248.1|203198.1|203494.2|203323.5|203200.5|203101.5|966
1617285900000|2021-04-01 14:05:00|203254.1|203204.1|203203.9|203153.9|203368.7|203266.1|203189.7|203113.7|885
1617286200000|2021-04-01 14:10:00|203204.6|203154.6|203264.8|203214.8|203348.7|203281.8|203190.9|203140.9|913
1617286500000|2021-04-01 14:15:00|203261.8|203211.8|203410.7|203360.7|203456.4|203362.7|203213|203161.6|898
1617286800000|2021-04-01 14:20:00|203413.1|203363.1|203419.9|203369.9|203511.3|203416.5|203377.8|203327.8|823
1617287100000|2021-04-01 14:25:00|203419.8|203369.8|203363.3|203313.3|203482.3|203383.5|203339|203289|849
1617287400000|2021-04-01 14:30:00|203363|203313|203208.6|203158.6|203365.1|203315.1|203194.9|203144.9|806
1617287700000|2021-04-01 14:35:00|203207.6|203157.6|203238.9|203188.9|203239.1|203189.1|203198.5|203148.5|850
1617288000000|2021-04-01 14:40:00|203236.3|203186.3|203114.6|203064.6|203241.8|203191.8|203051.1|203001.1|807
1617288300000|2021-04-01 14:45:00|203114.8|203064.8|203403.8|203253.8|203415.1|203306|203114.8|203064.8|949
1617288600000|2021-04-01 14:50:00|203359|203309|203328.7|203278.7|203395.1|203309|203214|203119.4|797
1617288900000|2021-04-01 14:55:00|203328.4|203278.4|203267.7|203217.7|203398.4|203323.7|203230.2|203142.2|885
1617289200000|2021-04-01 15:00:00|203266.9|203216.9|203146.7|203096.7|203300|203216.9|203125.9|203032.5|859
1617289500000|2021-04-01 15:05:00|203144.2|203094.2|203202.9|203152.9|203293.6|203208.5|203144.2|203059|784
1617289800000|2021-04-01 15:10:00|203203.4|203153.4|203163.9|203113.9|203208.5|203158.5|203147.4|203050.2|657
1617290100000|2021-04-01 15:15:00|203164.5|203114.5|203206.5|203156.5|203275.6|203175.3|203154.1|203049.5|738
1617290400000|2021-04-01 15:20:00|203207.3|203157.3|203159.7|203109.7|203221.1|203169.5|203149.8|203057.1|723
1617290700000|2021-04-01 15:25:00|203160.8|203110.8|203211.3|203161.3|203247.9|203166|203124.5|203044.9|799
1617291000000|2021-04-01 15:30:00|203212.2|203162.2|203200|203150|203257.6|203164.8|203164.9|203083.2|729
1617291300000|2021-04-01 15:35:00|203201|203151|203293.5|203243.5|203334.9|203252|203198.2|203148.2|770
1617291600000|2021-04-01 15:40:00|203295.6|203245.6|203301.8|203251.8|203351.8|203284|203257.7|203198.7|795
1617291900000|2021-04-01 15:45:00|203326.3|203276.3|203427|203377|203458|203391.7|203322.1|203272.1|758
1617292200000|2021-04-01 15:50:00|203423|203373|203410.8|203360.8|203491.6|203441.6|203405.2|203355.2|623
1617292500000|2021-04-01 15:55:00|203409|203359|203394.5|203344.5|203451.8|203401.8|203360.3|203310.3|745
1617292800000|2021-04-01 16:00:00|203395.8|203345.8|203284.5|203234.5|203401.1|203351.1|203251.2|203201.2|655
1617293100000|2021-04-01 16:05:00|203282.2|203232.2|203208.1|203158.1|203282.2|203232.2|203196.9|203146.9|649
1617293400000|2021-04-01 16:10:00|203208.2|203158.2|203273.2|203223.2|203285.8|203226.1|203190.2|203135.8|697
1617293700000|2021-04-01 16:15:00|203271.1|203221.1|203068.2|203018.2|203306.3|203221.1|203028.7|202929.5|655
1617294000000|2021-04-01 16:20:00|203070.3|203020.3|203123.8|203073.8|203180.8|203104.4|203058.9|202964.5|720
1617294300000|2021-04-01 16:25:00|203108|203058|203193.8|203143.8|203237.1|203146.4|203089.5|202991.9|629
1617294600000|2021-04-01 16:30:00|203194.1|203144.1|203158.2|203108.2|203239.6|203150.6|203123.2|203049|590
1617294900000|2021-04-01 16:35:00|203157.5|203107.5|203124.8|203074.8|203195.6|203108.5|203111.3|203013.6|596
1617295200000|2021-04-01 16:40:00|203124.1|203074.1|203148.2|203098.2|203174.2|203105|203119.7|203019.3|579
1617295500000|2021-04-01 16:45:00|203146.7|203096.7|203210|203060|203228.8|203123.6|203127.4|203025.7|527
1617295800000|2021-04-01 16:50:00|203218.8|203068.8|203167|203117|203291|203189.6|203162.9|203068.8|628
1617296100000|2021-04-01 16:55:00|203166.4|203116.4|203242.9|203092.9|203243.9|203145.9|203152|203057.2|532
1617296400000|2021-04-01 17:00:00|203243|203093|203155.7|203105.7|203243|203148.2|203132|203030.2|542
1617296700000|2021-04-01 17:05:00|203152.4|203102.4|203180.9|203130.9|203257.1|203152.8|203152.4|203057.6|541
1617297000000|2021-04-01 17:10:00|203176.9|203126.9|203231.5|203081.5|203257.6|203162.4|203175.4|203076.2|420
1617297300000|2021-04-01 17:15:00|203179|203129|203237.3|203187.3|203305.8|203207.5|203172.4|203117.3|556
1617297600000|2021-04-01 17:20:00|203236.6|203186.6|203256.8|203106.8|203271.8|203189.4|203196.3|203097.5|637
1617297900000|2021-04-01 17:25:00|203256.9|203106.9|203155.2|203105.2|203257.4|203156.8|203151.6|203051|541
1617298200000|2021-04-01 17:30:00|203152.3|203102.3|203116.1|203066.1|203200.2|203105.6|203087.8|203019.7|632
1617298500000|2021-04-01 17:35:00|203116.8|203066.8|203192|203142|203236.1|203142.4|203074.9|202986.3|627
1617298800000|2021-04-01 17:40:00|203191.1|203141.1|203197.4|203047.4|203269.6|203166.6|203148.8|203041.8|629
1617299100000|2021-04-01 17:45:00|203198|203048|203195.4|203145.4|203249.9|203159.8|203151.9|203040.7|609
1617299400000|2021-04-01 17:50:00|203195.6|203145.6|203321.1|203171.1|203322.1|203223.5|203176.1|203069.6|594
1617299700000|2021-04-01 17:55:00|203320.9|203170.9|203189.9|203139.9|203325.5|203221.3|203177.8|203083.9|522
1617300000000|2021-04-01 18:00:00|203188.6|203138.6|203289.6|203239.6|203369.5|203273.9|203181|203131|646
1617300300000|2021-04-01 18:05:00|203295.1|203245.1|203146.3|203096.3|203328.5|203246.2|203142.7|203062.1|544
1617300600000|2021-04-01 18:10:00|203145.9|203095.9|203107.1|203057.1|203204.4|203112.8|203096.8|203009.3|599
1617300900000|2021-04-01 18:15:00|203107|203057|203249.7|203099.7|203254.7|203153.9|203103.2|203040.5|608
1617301200000|2021-04-01 18:20:00|203253.5|203103.5|203158.4|203108.4|203253.5|203147.1|203144.6|203052.9|590
1617301500000|2021-04-01 18:25:00|203155.2|203105.2|203200|203150|203254|203159.5|203154.8|203084.7|504
1617301800000|2021-04-01 18:30:00|203201.4|203151.4|203208.2|203158.2|203265.6|203170.3|203195|203097.2|518
1617302100000|2021-04-01 18:35:00|203208.1|203158.1|203290.6|203140.6|203341|203245.6|203200.7|203107.5|487
1617302400000|2021-04-01 18:40:00|203290.7|203140.7|203244.3|203194.3|203297.7|203202.7|203231|203139.3|343
1617302700000|2021-04-01 18:45:00|203244.2|203194.2|203319.9|203269.9|203391.9|203281.9|203238.9|203179.6|367
1617303000000|2021-04-01 18:50:00|203320.2|203270.2|203324.7|203274.7|203392.4|203309.5|203316.2|203215.5|572
1617303300000|2021-04-01 18:55:00|203324.3|203274.3|203195.2|203145.2|203331.3|203274.5|203119.7|203021.1|604
1617303600000|2021-04-01 19:00:00|203194.3|203144.3|203175.7|203025.7|203255.8|203153.4|203052.6|202954.8|652
1617303900000|2021-04-01 19:05:00|203175.8|203025.8|203122.3|202972.3|203239.5|203134.2|203063.9|202951.1|514
1617304200000|2021-04-01 19:10:00|203121.8|202971.8|203124.6|203074.6|203193|203087.3|203065.8|202954.5|539
1617304500000|2021-04-01 19:15:00|203136|203086|203112.9|203062.9|203189.4|203106.9|203067.9|202969.7|569
1617304800000|2021-04-01 19:20:00|203113.7|203063.7|203186.8|203036.8|203210.1|203108.8|203091.7|202992.9|499
1617305100000|2021-04-01 19:25:00|203184.5|203034.5|203149.4|202999.4|203238.9|203134.7|203095.2|202996|555
1617305400000|2021-04-01 19:30:00|203148.1|202998.1|203042.1|202992.1|203173.1|203068.4|203034.6|202940.9|532
1617305700000|2021-04-01 19:35:00|203042.5|202992.5|203089.6|203039.6|203154.9|203050.6|203033|202938.3|533
1617306000000|2021-04-01 19:40:00|203092.5|203042.5|203137.5|202987.5|203188|203085|203034.2|202924.6|558
1617306300000|2021-04-01 19:45:00|203137.4|202987.4|203100|202950|203143.6|203032.3|203042.7|202941.5|608
1617306600000|2021-04-01 19:50:00|203089.6|202939.6|202989.2|202939.2|203132.7|203028.6|202984.4|202886.8|624
1617306900000|2021-04-01 19:55:00|202990.4|202940.4|203025.9|202875.9|203065.1|202957.1|202951.7|202848.9|753
1617307200000|2021-04-01 20:00:00|203026.1|202876.1|203006.7|202856.7|203052.8|202949.1|202956.2|202856.5|543
1617307500000|2021-04-01 20:05:00|203008.6|202858.6|203005|202855|203022.2|202896.9|202932.9|202833.8|492
1617307800000|2021-04-01 20:10:00|203004.1|202854.1|202995.1|202845.1|203012.5|202862.5|202986.2|202836.2|395
1617308100000|2021-04-01 20:15:00|202994|202844|203049.9|202899.9|203065.1|202962.8|202946.1|202823.4|434
1617308400000|2021-04-01 20:20:00|203052.8|202902.8|203097|202947|203108|202958|202997.8|202899.3|425
1617308700000|2021-04-01 20:25:00|203096.3|202946.3|203000.8|202850.8|203101.4|202968.9|202964.9|202850.8|397
1617309000000|2021-04-01 20:30:00|203010.6|202860.6|203006|202856|203013.9|202863.9|203003.1|202853.1|19
1617309300000|2021-04-01 20:35:00|203010.6|202860.6|203051.8|202901.8|203061.4|202911.4|203007|202857|195
1617309600000|2021-04-01 20:40:00|203057.9|202907.9|203021.9|202871.9|203083.1|202933.1|203001.2|202851.2|425
1617309900000|2021-04-01 20:45:00|203019.8|202869.8|203066.7|202916.7|203085|202935|202996.8|202846.8|365
1617310200000|2021-04-01 20:50:00|203055.9|202905.9|202979.4|202829.4|203078.1|202928.1|202961.3|202811.3|362
1617310500000|2021-04-01 20:55:00|202978.3|202828.3|203083.8|202764.8|203115.8|202828.3|202865.3|202679|403
1617310800000|2021-04-01 21:00:00|203101.9|202782.9|203133.4|202814.4|203161.2|202842.2|203101.9|202782.9|64
1617311100000|2021-04-01 21:05:00|203115.1|202796.1|203151.1|202832.1|203189.2|202945.5|203095.5|202789.9|119
1617311400000|2021-04-01 21:10:00|203142.9|202823.9|203157.6|202876|203219|202900|203108.7|202789.7|99
1617311700000|2021-04-01 21:15:00|203107.9|202788.9|203148.9|202829.9|203204.2|202885.2|203107.9|202788.9|88
1617312000000|2021-04-01 21:20:00|203156.5|202837.5|203165.4|202876|203173.2|202890|203026.3|202795.9|94
1617312300000|2021-04-01 21:25:00|203117.6|202798.6|203130.2|202811.2|203173|202876|203110.9|202791.9|62
1617312600000|2021-04-01 21:30:00|203125.3|202806.3|203131.4|202812.4|203176.2|202878.8|203020.4|202783.7|164
1617312900000|2021-04-01 21:35:00|203127.8|202808.8|203122.5|202803.5|203174|202876|203098.5|202779.5|113
1617313200000|2021-04-01 21:40:00|203175|202876|203100.2|202781.2|203175.2|202908.4|203023.2|202776.7|97
1617313500000|2021-04-01 21:45:00|203078.8|202825.2|203033.2|202883.2|203150.1|202920|203033.2|202780.5|131
1617313800000|2021-04-01 21:50:00|203051.5|202901.5|203109.9|202790.9|203158|202915.2|203028.2|202774.7|155
1617314100000|2021-04-01 21:55:00|203107.4|202788.4|203065.8|202915.8|203139.5|202916.1|203033.8|202786.8|136
1617314400000|2021-04-01 22:00:00|203114.3|202795.3|202933.8|202783.8|203131.2|202893.1|202917.1|202767.1|641
1617314700000|2021-04-01 22:05:00|202931.8|202781.8|202981.2|202831.2|203003.9|202853.9|202929.7|202779.7|480
1617315000000|2021-04-01 22:10:00|202980.7|202830.7|202979.9|202829.9|203000.6|202850.6|202970.8|202820.8|411
1617315300000|2021-04-01 22:15:00|202984.2|202834.2|203008.1|202858.1|203023.3|202873.3|202977.2|202827.2|281
1617315600000|2021-04-01 22:20:00|203018.1|202868.1|202992.4|202842.4|203018.1|202868.1|202982.2|202832.2|291
1617315900000|2021-04-01 22:25:00|202990.9|202840.9|203010.3|202860.3|203012.5|202862.5|202958.5|202808.5|347
1617316200000|2021-04-01 22:30:00|203008|202858|203014|202864|203028.2|202878.2|202994.4|202844.4|294
1617316500000|2021-04-01 22:35:00|203003.5|202853.5|202966.2|202816.2|203036|202886|202940.5|202790.5|307
1617316800000|2021-04-01 22:40:00|202971.2|202821.2|202975.9|202825.9|202993.4|202843.4|202957.1|202807.1|268
1617317100000|2021-04-01 22:45:00|202976.4|202826.4|202953.4|202803.4|202991.4|202841.4|202940.4|202790.4|357
1617317400000|2021-04-01 22:50:00|202953.8|202803.8|202940.7|202790.7|202971|202821|202917.4|202767.4|316
1617317700000|2021-04-01 22:55:00|202940.8|202790.8|202954.3|202804.3|202973|202823|202927.3|202777.3|340
1617318000000|2021-04-01 23:00:00|202952.1|202802.1|202951.1|202801.1|202993.8|202843.8|202944.9|202794.9|339
1617318300000|2021-04-01 23:05:00|202951.6|202801.6|203017.7|202867.7|203027.3|202877.3|202951.6|202801.6|302
1617318600000|2021-04-01 23:10:00|203022.7|202872.7|203005|202855|203038.8|202888.8|202984.8|202834.8|294
1617318900000|2021-04-01 23:15:00|203005.7|202855.7|203017.2|202867.2|203032.8|202882.8|203004.5|202854.5|282
1617319200000|2021-04-01 23:20:00|203011.2|202861.2|203009.7|202859.7|203029.7|202879.7|203002.7|202852.7|345
1617319500000|2021-04-01 23:25:00|203015|202865|203048|202898|203059.5|202909.5|202999.3|202849.3|285
1617319800000|2021-04-01 23:30:00|203048.1|202898.1|203030.2|202880.2|203055.9|202905.9|203009.3|202859.3|236
1617320100000|2021-04-01 23:35:00|203029.5|202879.5|203065|202915|203076.4|202926.4|203025.5|202875.5|311
1617320400000|2021-04-01 23:40:00|203064.9|202914.9|203059.6|202909.6|203075.9|202925.9|203046|202896|324
1617320700000|2021-04-01 23:45:00|203062.7|202912.7|203067.4|202917.4|203095.5|202945.5|203049.1|202899.1|330
1617321000000|2021-04-01 23:50:00|203071.3|202921.3|203046.5|202896.5|203077.7|202927.7|203026.9|202876.9|448
1617321300000|2021-04-01 23:55:00|203044.7|202894.7|203031.1|202881.1|203049.9|202899.9|203019|202869|314
1617321600000|2021-04-02 00:00:00|203032.7|202882.7|202959|202809|203036.1|202886.1|202946|202796|448
1617321900000|2021-04-02 00:05:00|202957.2|202807.2|202935.9|202785.9|202964.2|202814.2|202889|202739|592
1617322200000|2021-04-02 00:10:00|202931.2|202781.2|202938.9|202788.9|202969.4|202819.4|202907.7|202757.7|530
1617322500000|2021-04-02 00:15:00|202939|202789|202972.8|202822.8|202985.5|202835.5|202928.6|202778.6|462
1617322800000|2021-04-02 00:20:00|202972.7|202822.7|202928.6|202778.6|202973.5|202823.5|202907.6|202757.6|351
1617323100000|2021-04-02 00:25:00|202922.2|202772.2|202923.8|202773.8|202936|202786|202888.9|202738.9|455
1617323400000|2021-04-02 00:30:00|202924.6|202774.6|202971.3|202821.3|202974|202824|202912.2|202762.2|452
1617323700000|2021-04-02 00:35:00|202971.4|202821.4|202927.8|202777.8|202971.4|202821.4|202914.3|202764.3|433
1617324000000|2021-04-02 00:40:00|202927.7|202777.7|202931.5|202781.5|202953.8|202803.8|202915.6|202765.6|404
1617324300000|2021-04-02 00:45:00|202936.2|202786.2|202933|202783|202943.5|202793.5|202914.4|202764.4|394
1617324600000|2021-04-02 00:50:00|202935|202785|202937.4|202787.4|202943.2|202793.2|202910.2|202760.2|395
1617324900000|2021-04-02 00:55:00|202934.2|202784.2|202938.3|202788.3|202948|202798|202917.1|202767.1|399
1617325200000|2021-04-02 01:00:00|202937.5|202787.5|202928.8|202778.8|202943.7|202793.7|202878.6|202728.6|468
1617325500000|2021-04-02 01:05:00|202929|202779|202911.2|202761.2|202932.7|202782.7|202908|202758|437
1617325800000|2021-04-02 01:10:00|202889.8|202739.8|202884.6|202734.6|202899.2|202749.2|202874.9|202724.9|380
1617326100000|2021-04-02 01:15:00|202884.4|202734.4|202888.4|202738.4|202910.9|202760.9|202881.2|202731.2|344
1617326400000|2021-04-02 01:20:00|202886.8|202736.8|202878.1|202728.1|202893.7|202743.7|202846.5|202696.5|438
1617326700000|2021-04-02 01:25:00|202877.9|202727.9|202892.4|202742.4|202902.7|202752.7|202870.1|202720.1|333
1617327000000|2021-04-02 01:30:00|202892.2|202742.2|202891.4|202741.4|202902.3|202752.3|202882.2|202732.2|418
1617327300000|2021-04-02 01:35:00|202891.1|202741.1|202890|202740|202908.2|202758.2|202881.5|202731.5|375
1617327600000|2021-04-02 01:40:00|202889.8|202739.8|202914.9|202764.9|202918.8|202768.8|202877.4|202727.4|300
1617327900000|2021-04-02 01:45:00|202909.7|202759.7|203010.5|202860.5|203013.6|202863.6|202870.5|202720.5|391
1617328200000|2021-04-02 01:50:00|203013.5|202863.5|203004.2|202854.2|203020.1|202870.1|202974.9|202824.9|389
1617328500000|2021-04-02 01:55:00|203003.2|202853.2|203038.8|202888.8|203054.4|202904.4|202999.7|202849.7|401
1617328800000|2021-04-02 02:00:00|203044.2|202894.2|203043.7|202893.7|203057.3|202907.3|203037|202887|346
1617329100000|2021-04-02 02:05:00|203044.9|202894.9|203060.6|202910.6|203060.6|202910.6|202990.7|202840.7|387
1617329400000|2021-04-02 02:10:00|203049.8|202899.8|203021.6|202871.6|203064.8|202914.8|203021.5|202871.5|381
1617329700000|2021-04-02 02:15:00|203021.7|202871.7|203032.3|202882.3|203042.4|202892.4|203021.2|202871.2|337
1617330000000|2021-04-02 02:20:00|203030.6|202880.6|203048.2|202898.2|203055.4|202905.4|203022.9|202872.9|273
1617330300000|2021-04-02 02:25:00|203046.4|202896.4|203045.8|202895.8|203056.2|202906.2|203030.2|202880.2|318
1617330600000|2021-04-02 02:30:00|203044.9|202894.9|203011|202861|203060.2|202910.2|203007.3|202857.3|291
1617330900000|2021-04-02 02:35:00|203010.5|202860.5|202967.7|202817.7|203022.9|202872.9|202955.4|202805.4|408
1617331200000|2021-04-02 02:40:00|202964.2|202814.2|202967.3|202817.3|203007.8|202857.8|202962.9|202812.9|374
1617331500000|2021-04-02 02:45:00|202970.3|202820.3|202974.5|202824.5|202998.6|202848.6|202963.7|202813.7|332
1617331800000|2021-04-02 02:50:00|202974.2|202824.2|202968.9|202818.9|203001.4|202851.4|202948.9|202798.9|377
1617332100000|2021-04-02 02:55:00|202967.8|202817.8|202924.9|202774.9|202978.1|202828.1|202923.5|202773.5|366
1617332400000|2021-04-02 03:00:00|202925|202775|202982|202832|202999.2|202849.2|202925|202775|402
1617332700000|2021-04-02 03:05:00|202982.7|202832.7|203037.4|202887.4|203049.1|202899.1|202967.1|202817.1|587
1617333000000|2021-04-02 03:10:00|203037.5|202887.5|203029.6|202879.6|203052.1|202902.1|202990.8|202840.8|590
1617333300000|2021-04-02 03:15:00|203028.8|202878.8|202996.3|202846.3|203108.3|202903.2|202996.1|202821.3|441
1617333600000|2021-04-02 03:20:00|202995.5|202845.5|203018.8|202868.8|203040.2|202890.2|202983.2|202833.2|473
1617333900000|2021-04-02 03:25:00|203019.6|202869.6|203036.3|202886.3|203038.9|202888.9|202988.4|202838.4|453
1617334200000|2021-04-02 03:30:00|203036.8|202886.8|203048.2|202898.2|203058.3|202908.3|203029.1|202879.1|349
1617334500000|2021-04-02 03:35:00|203046.8|202896.8|203036.4|202886.4|203061.7|202911.7|203033.3|202883.3|363
1617334800000|2021-04-02 03:40:00|203036.3|202886.3|203042.6|202892.6|203053.2|202903.2|203001.3|202851.3|356
1617335100000|2021-04-02 03:45:00|203044.6|202894.6|203010.8|202860.8|203044.6|202894.6|202995.8|202845.8|388
1617335400000|2021-04-02 03:50:00|203010.1|202860.1|202995.3|202845.3|203021.8|202871.8|202970.5|202820.5|468
1617335700000|2021-04-02 03:55:00|202994.8|202844.8|203009.9|202859.9|203027|202877|202990|202840|310
1617336000000|2021-04-02 04:00:00|203010.6|202860.6|202973.4|202823.4|203039.8|202889.8|202968.7|202818.7|414
1617336300000|2021-04-02 04:05:00|202976.2|202826.2|202983.4|202833.4|202996.4|202846.4|202969.5|202819.5|348
1617336600000|2021-04-02 04:10:00|202983.3|202833.3|202986.8|202836.8|202995.4|202845.4|202978.5|202828.5|346
1617336900000|2021-04-02 04:15:00|202987.2|202837.2|203027.4|202877.4|203029.2|202879.2|202981.8|202831.8|359
1617337200000|2021-04-02 04:20:00|203029.2|202879.2|203024.4|202874.4|203030.7|202880.7|203013|202863|309
1617337500000|2021-04-02 04:25:00|203023.8|202873.8|203013.2|202863.2|203026|202876|202995.2|202845.2|402
1617337800000|2021-04-02 04:30:00|203012.4|202862.4|202991.3|202841.3|203023.2|202873.2|202981.7|202831.7|396
1617338100000|2021-04-02 04:35:00|202988.5|202838.5|202984.1|202834.1|203005.3|202855.3|202978.6|202828.6|303
1617338400000|2021-04-02 04:40:00|202980.6|202830.6|202954.2|202804.2|202987.3|202837.3|202949.7|202799.7|395
1617338700000|2021-04-02 04:45:00|202954.3|202804.3|202973.7|202823.7|202986.3|202836.3|202944.2|202794.2|411
1617339000000|2021-04-02 04:50:00|202973.5|202823.5|202940.3|202790.3|202974.2|202824.2|202931.7|202781.7|501
1617339300000|2021-04-02 04:55:00|202943|202793|202970.7|202820.7|202972.8|202822.8|202926.2|202776.2|542
1617339600000|2021-04-02 05:00:00|202974.3|202824.3|202955.8|202805.8|202982.7|202832.7|202954.4|202804.4|364
1617339900000|2021-04-02 05:05:00|202959.3|202809.3|202946.3|202796.3|202968.7|202818.7|202939.4|202789.4|409
1617340200000|2021-04-02 05:10:00|202945.9|202795.9|202955.8|202805.8|202977.5|202827.5|202943|202793|367
1617340500000|2021-04-02 05:15:00|202956|202806|202907.1|202757.1|202956|202806|202892.3|202742.3|365
1617340800000|2021-04-02 05:20:00|202911.6|202761.6|202935.3|202785.3|202935.8|202785.8|202892|202742|331
1617341100000|2021-04-02 05:25:00|202933.9|202783.9|202934.9|202784.9|202941.4|202791.4|202920.5|202770.5|328
1617341400000|2021-04-02 05:30:00|202936.3|202786.3|202934.2|202784.2|202948.8|202798.8|202915.4|202765.4|378
1617341700000|2021-04-02 05:35:00|202934.4|202784.4|202949.4|202799.4|202976.8|202826.8|202931.3|202781.3|366
1617342000000|2021-04-02 05:40:00|202950|202800|202920.8|202770.8|202964.9|202814.9|202907.8|202757.8|385
1617342300000|2021-04-02 05:45:00|202920.7|202770.7|202918.6|202768.6|202930.8|202780.8|202905.9|202755.9|424
1617342600000|2021-04-02 05:50:00|202921.6|202771.6|202918.2|202768.2|202934.5|202784.5|202902.3|202752.3|369
1617342900000|2021-04-02 05:55:00|202917.8|202767.8|202901.7|202751.7|202921.4|202771.4|202873.4|202723.4|454
1617343200000|2021-04-02 06:00:00|202902.1|202752.1|202893.1|202743.1|202921.4|202771.4|202878.5|202728.5|409
1617343500000|2021-04-02 06:05:00|202892.1|202742.1|202917.4|202767.4|202928.4|202778.4|202886|202736|529
1617343800000|2021-04-02 06:10:00|202920.3|202770.3|202901.1|202751.1|202934|202784|202875.4|202725.4|521
1617344100000|2021-04-02 06:15:00|202899.3|202749.3|202879|202729|202906.8|202756.8|202870.1|202720.1|523
1617344400000|2021-04-02 06:20:00|202879.1|202729.1|202907|202757|202936.9|202786.9|202875.4|202725.4|512
1617344700000|2021-04-02 06:25:00|202905.7|202755.7|202930.5|202780.5|202936.4|202786.4|202873.5|202723.5|592
1617345000000|2021-04-02 06:30:00|202928.6|202778.6|202925.2|202775.2|202932.1|202782.1|202909.6|202759.6|690
1617345300000|2021-04-02 06:35:00|202926.2|202776.2|202926.7|202776.7|202934.6|202784.6|202914.9|202764.9|571
1617345600000|2021-04-02 06:40:00|202927.4|202777.4|202953.7|202803.7|202958.1|202808.1|202911.6|202761.6|528
1617345900000|2021-04-02 06:45:00|202955|202805|202929.5|202779.5|202967.1|202817.1|202927.7|202777.7|357
1617346200000|2021-04-02 06:50:00|202929.1|202779.1|202934.5|202784.5|202943|202793|202926.9|202776.9|348
1617346500000|2021-04-02 06:55:00|202949.7|202799.7|202931.1|202781.1|202957.8|202807.8|202910.6|202760.6|381
1617346800000|2021-04-02 07:00:00|202939|202789|202922.8|202772.8|202941.3|202791.3|202894.6|202744.6|466
1617347100000|2021-04-02 07:05:00|202922.4|202772.4|202957.1|202807.1|202988.5|202838.5|202921.3|202771.3|547
1617347400000|2021-04-02 07:10:00|202957.3|202807.3|203078.9|202928.9|203088.7|202938.7|202956.4|202806.4|662
1617347700000|2021-04-02 07:15:00|203078.7|202928.7|202959.3|202809.3|203089.8|202939.8|202939.4|202789.4|467
1617348000000|2021-04-02 07:20:00|202959|202809|202972.9|202822.9|203000.7|202850.7|202945.3|202795.3|595
1617348300000|2021-04-02 07:25:00|202973|202823|202967.6|202817.6|202998.4|202848.4|202965.2|202815.2|559
1617348600000|2021-04-02 07:30:00|202967.9|202817.9|202933.3|202783.3|202977.6|202827.6|202925.3|202775.3|503
1617348900000|2021-04-02 07:35:00|202933.4|202783.4|202905.2|202755.2|202935.7|202785.7|202893.5|202743.5|556
1617349200000|2021-04-02 07:40:00|202905|202755|202920.4|202770.4|202940.6|202790.6|202891.3|202741.3|682
1617349500000|2021-04-02 07:45:00|202923.4|202773.4|202916.1|202766.1|202941.2|202791.2|202903|202753|501
1617349800000|2021-04-02 07:50:00|202916|202766|202917.6|202767.6|202926.7|202776.7|202901.1|202751.1|510
1617350100000|2021-04-02 07:55:00|202917.5|202767.5|202977.4|202827.4|202979.4|202829.4|202915.7|202765.7|451
1617350400000|2021-04-02 08:00:00|202981.7|202831.7|202976.5|202826.5|203018.7|202868.7|202957.5|202807.5|593
1617350700000|2021-04-02 08:05:00|202976.9|202826.9|202947.3|202797.3|202981.2|202831.2|202913.8|202763.8|600
1617351000000|2021-04-02 08:10:00|202946.9|202796.9|202977.6|202827.6|203018.1|202868.1|202946.9|202796.9|552
1617351300000|2021-04-02 08:15:00|202977.3|202827.3|203015.7|202865.7|203022.5|202872.5|202950.2|202800.2|507
1617351600000|2021-04-02 08:20:00|203015.1|202865.1|202998.2|202848.2|203024|202874|202955.1|202805.1|587
1617351900000|2021-04-02 08:25:00|202999.2|202849.2|202997.8|202847.8|203007.5|202857.5|202951.1|202801.1|607
1617352200000|2021-04-02 08:30:00|203003.8|202853.8|202952.7|202802.7|203014.1|202864.1|202929.2|202779.2|574
1617352500000|2021-04-02 08:35:00|202953.4|202803.4|202933.9|202783.9|202958.8|202808.8|202928.5|202778.5|349
1617352800000|2021-04-02 08:40:00|202936.6|202786.6|202909.5|202759.5|202939.4|202789.4|202904.3|202754.3|291
1617353100000|2021-04-02 08:45:00|202908.7|202758.7|202929.6|202779.6|202967.8|202817.8|202898.5|202748.5|465
1617353400000|2021-04-02 08:50:00|202930.9|202780.9|202950.3|202800.3|202968.5|202818.5|202921.1|202771.1|400
1617353700000|2021-04-02 08:55:00|202950.6|202800.6|202917.3|202767.3|202976|202826|202895.2|202745.2|507
1617354000000|2021-04-02 09:00:00|202918.2|202768.2|202923.7|202773.7|202957.5|202807.5|202912.1|202762.1|593
1617354300000|2021-04-02 09:05:00|202923.5|202773.5|202963.6|202813.6|202968|202818|202922.7|202772.7|502
1617354600000|2021-04-02 09:10:00|202962.6|202812.6|202944.4|202794.4|202977.4|202827.4|202944.4|202794.4|391
1617354900000|2021-04-02 09:15:00|202949.8|202799.8|202907.6|202757.6|202955.2|202805.2|202899.6|202749.6|504
1617355200000|2021-04-02 09:20:00|202905.5|202755.5|202914.1|202764.1|202919.3|202769.3|202893.2|202743.2|456
1617355500000|2021-04-02 09:25:00|202910.5|202760.5|202908.5|202758.5|202919|202769|202898.5|202748.5|437
1617355800000|2021-04-02 09:30:00|202910.1|202760.1|202843.1|202693.1|202910.7|202760.7|202825.8|202675.8|520
1617356100000|2021-04-02 09:35:00|202843.8|202693.8|202848.9|202698.9|202856.4|202706.4|202834.7|202684.7|350
1617356400000|2021-04-02 09:40:00|202848.5|202698.5|202878.1|202728.1|202883.2|202733.2|202840.2|202690.2|365
1617356700000|2021-04-02 09:45:00|202877.8|202727.8|202940.5|202790.5|202948.1|202798.1|202873.5|202723.5|323
1617357000000|2021-04-02 09:50:00|202940|202790|202950.3|202800.3|202980.7|202830.7|202930.4|202780.4|634
1617357300000|2021-04-02 09:55:00|202950.4|202800.4|202962.9|202812.9|202978.6|202828.6|202944.1|202794.1|571
1617357600000|2021-04-02 10:00:00|202964.5|202814.5|202864.7|202714.7|202970.9|202820.9|202863.6|202713.6|613
1617357900000|2021-04-02 10:05:00|202864.1|202714.1|202911|202761|202929.7|202779.7|202863.8|202713.8|595
1617358200000|2021-04-02 10:10:00|202908.2|202758.2|202914.7|202764.7|202920.5|202770.5|202901.5|202751.5|546
1617358500000|2021-04-02 10:15:00|202914.4|202764.4|202903.6|202753.6|202924.7|202774.7|202885.4|202735.4|558
1617358800000|2021-04-02 10:20:00|202904.5|202754.5|202909.5|202759.5|202923|202773|202872|202722|535
1617359100000|2021-04-02 10:25:00|202910.2|202760.2|202968.1|202818.1|202978.7|202828.7|202908.2|202758.2|560
1617359400000|2021-04-02 10:30:00|202967.8|202817.8|202988.9|202838.9|203010.8|202860.8|202920.1|202770.1|683
1617359700000|2021-04-02 10:35:00|202989.7|202839.7|203003.5|202853.5|203008.7|202858.7|202949.5|202799.5|640
1617360000000|2021-04-02 10:40:00|203007.3|202857.3|202961.4|202811.4|203014.3|202864.3|202950.4|202800.4|461
1617360300000|2021-04-02 10:45:00|202961.1|202811.1|202948.6|202798.6|203006.1|202856.1|202915.5|202765.5|604
1617360600000|2021-04-02 10:50:00|202948.2|202798.2|202937.5|202787.5|202965.7|202815.7|202924|202774|647
1617360900000|2021-04-02 10:55:00|202943.3|202793.3|202938.8|202788.8|202970.9|202820.9|202933.4|202783.4|546
1617361200000|2021-04-02 11:00:00|202943.1|202793.1|202958.1|202808.1|202971|202821|202938|202788|651
1617361500000|2021-04-02 11:05:00|202957.7|202807.7|203009.2|202859.2|203011.6|202861.6|202957.6|202807.6|506
1617361800000|2021-04-02 11:10:00|203008.6|202858.6|202996.8|202846.8|203030.4|202880.4|202966.1|202816.1|413
1617362100000|2021-04-02 11:15:00|202993|202843|203025.4|202875.4|203063.8|202913.8|202987.9|202837.9|606
1617362400000|2021-04-02 11:20:00|203024.8|202874.8|203030.5|202880.5|203072.4|202922.4|203017|202867|581
1617362700000|2021-04-02 11:25:00|203030.4|202880.4|203182.2|203032.2|203191.1|203041.1|203027.1|202877.1|496
1617363000000|2021-04-02 11:30:00|203181.1|203031.1|203123.5|202973.5|203189.5|203039.5|203109.6|202959.6|501
1617363300000|2021-04-02 11:35:00|203123.1|202973.1|203117.3|202967.3|203138.1|202988.1|203112.8|202962.8|565
1617363600000|2021-04-02 11:40:00|203117.6|202967.6|203110.1|202960.1|203123.5|202973.5|203103.7|202953.7|454
1617363900000|2021-04-02 11:45:00|203110|202960|203125.8|202975.8|203136.1|202986.1|203097.6|202947.6|529
1617364200000|2021-04-02 11:50:00|203123.2|202973.2|203216.1|203066.1|203216.1|203066.1|203110.6|202960.6|471
1617364500000|2021-04-02 11:55:00|203219.6|203069.6|203258.3|203108.3|203327.7|203177.7|203216.7|203066.7|501
1617364800000|2021-04-02 12:00:00|203259.1|203109.1|203231.2|203081.2|203279.2|203129.2|203213.1|203063.1|498
1617365100000|2021-04-02 12:05:00|203230.7|203080.7|203093.3|202943.3|203235.8|203085.8|203081|202931|483
1617365400000|2021-04-02 12:10:00|203093.4|202943.4|203194.1|203044.1|203202.6|203052.6|203092.9|202942.9|533
1617365700000|2021-04-02 12:15:00|203196.3|203046.3|203310.8|203160.8|203323.4|203173.4|203196.3|203046.3|614
1617366000000|2021-04-02 12:20:00|203311.9|203161.9|203320.8|203170.8|203340.5|203190.5|203270.5|203120.5|603
1617366300000|2021-04-02 12:25:00|203325.1|203175.1|203453.4|203170.9|203481.2|203331.2|203276.5|202957.5|620
1617366600000|2021-04-02 12:30:00|203466|203191.2|203072.3|202922.3|203581.3|203431.3|202994|202758|804
1617366900000|2021-04-02 12:35:00|203054.1|202904.1|202981.9|202831.9|203059|202909|202700.2|202550.2|847
1617367200000|2021-04-02 12:40:00|202976.5|202826.5|203103|202953|203114|202964|202959.2|202809.2|782
1617367500000|2021-04-02 12:45:00|203102|202952|203118.2|202968.2|203245.1|203095.1|203066.5|202916.5|779
1617367800000|2021-04-02 12:50:00|203118|202968|203199.6|203049.6|203255.1|203105.1|203092.9|202942.9|629
1617368100000|2021-04-02 12:55:00|203194.9|203044.9|203233.6|203083.6|203254|203104|203148.9|202998.9|701
1617368400000|2021-04-02 13:00:00|203234.1|203084.1|203453.2|203303.2|203455.4|203305.4|203151.5|203001.5|627
1617368700000|2021-04-02 13:05:00|203455.7|203305.7|203528|203378|203552.4|203402.4|203406|203256|812
1617369000000|2021-04-02 13:10:00|203521.4|203371.4|203358.3|203208.3|203521.4|203371.4|203348.6|203198.6|866
1617369300000|2021-04-02 13:15:00|203380.2|203230.2|203357.4|203207.4|203436.9|203286.9|203345.2|203195.2|551
1617369600000|2021-04-02 13:20:00|203357.7|203207.7|203317.6|203167.6|203369.4|203219.4|203252.3|203102.3|587
1617369900000|2021-04-02 13:25:00|203317.2|203167.2|203272.7|203122.7|203324.1|203174.1|203255.8|203105.8|531
1617370200000|2021-04-02 13:30:00|203272.8|203122.8|203199.2|203049.2|203306.2|203156.2|203185.2|203035.2|661
1617370500000|2021-04-02 13:35:00|203198.9|203048.9|203137.3|202987.3|203203.9|203053.9|203134.5|202984.5|488
1617370800000|2021-04-02 13:40:00|203138.9|202988.9|203197.3|203047.3|203213.7|203063.7|203058.9|202908.9|473
1617371100000|2021-04-02 13:45:00|203197.5|203047.5|203329.6|203179.6|203372.3|203222.3|203197.5|203047.5|653
1617371400000|2021-04-02 13:50:00|203331.5|203181.5|203331.8|203181.8|203341.6|203191.6|203308.5|203158.5|520
1617371700000|2021-04-02 13:55:00|203331.9|203181.9|203290.1|203140.1|203348.8|203198.8|203280.2|203130.2|582
1617372000000|2021-04-02 14:00:00|203290.6|203140.6|203297.4|203147.4|203316.1|203166.1|203284|203134|507
1617372300000|2021-04-02 14:05:00|203296.5|203146.5|203353.9|203203.9|203374.6|203224.6|203289.3|203139.3|544
1617372600000|2021-04-02 14:10:00|203355.9|203205.9|203341.8|203191.8|203380.6|203230.6|203320.7|203170.7|564
1617372900000|2021-04-02 14:15:00|203342.4|203192.4|203264.3|203114.3|203350.6|203200.6|203264.2|203114.2|486
1617373200000|2021-04-02 14:20:00|203264.6|203114.6|203245.1|203095.1|203277.6|203127.6|203240.9|203090.9|383
1617373500000|2021-04-02 14:25:00|203248.4|203098.4|203308.4|203158.4|203314.7|203164.7|203238.5|203088.5|519
1617373800000|2021-04-02 14:30:00|203309.4|203159.4|203309.1|203159.1|203334.9|203184.9|203282.7|203132.7|629
1617374100000|2021-04-02 14:35:00|203310.3|203160.3|203337.6|203187.6|203374.1|203224.1|203308.4|203158.4|528
1617374400000|2021-04-02 14:40:00|203339.2|203189.2|203325.2|203175.2|203362.5|203212.5|203317|203167|531
1617374700000|2021-04-02 14:45:00|203324.9|203174.9|203329.5|203179.5|203361.7|203211.7|203322.2|203172.2|504
1617375000000|2021-04-02 14:50:00|203329.1|203179.1|203329.4|203179.4|203341.2|203191.2|203304.3|203154.3|424
1617375300000|2021-04-02 14:55:00|203329.5|203179.5|203165|203015|203332.9|203182.9|203141.7|202991.7|555
1617375600000|2021-04-02 15:00:00|203164.7|203014.7|203193.3|203043.3|203306|203156|203164.7|203014.7|487
1617375900000|2021-04-02 15:05:00|203192.9|203042.9|203254.4|203104.4|203256.6|203106.6|203134.2|202984.2|394
1617376200000|2021-04-02 15:10:00|203254.1|203104.1|203289.5|203139.5|203304.7|203154.7|203230.8|203080.8|407
1617376500000|2021-04-02 15:15:00|203279.1|203129.1|203385.5|203235.5|203405|203255|203237.4|203129.1|261
1617376800000|2021-04-02 15:20:00|203386.8|203236.8|203395.3|203245.3|203411.5|203261.5|203252.4|203042.4|604
1617377100000|2021-04-02 15:25:00|203395.1|203245.1|203405.8|203255.8|203439.8|203289.8|203373.6|203223.6|648
1617377400000|2021-04-02 15:30:00|203406|203256|203402|203252|203418.7|203268.7|203375.1|203225.1|440
1617377700000|2021-04-02 15:35:00|203408.5|203258.5|203324.5|203174.5|203413|203263|203324|203174|279
1617378000000|2021-04-02 15:40:00|203324.9|203174.9|203339.9|203189.9|203359|203209|203296.7|203146.7|259
1617378300000|2021-04-02 15:45:00|203340.2|203190.2|203326|203176|203355|203205|203309.6|203159.6|185
1617378600000|2021-04-02 15:50:00|203331.5|203181.5|203404.6|203254.6|203422.8|203272.8|203310.9|203160.9|270
1617378900000|2021-04-02 15:55:00|203417.8|203267.8|203392.7|203242.7|203447.7|203279.6|203345.5|203179.9|294
1617379200000|2021-04-02 16:00:00|203394.8|203244.8|203400.3|203250.3|203431|203281|203362.2|203212.2|194
1617379500000|2021-04-02 16:05:00|203382.9|203232.9|203408.9|203258.9|203465.1|203315.1|203374.5|203224.5|248
1617379800000|2021-04-02 16:10:00|203411|203261|203306.4|202998.6|203444.7|203275.4|203290.1|202980.8|378
1617380100000|2021-04-02 16:15:00|203304.9|203002.6|203407.8|203130.7|203415|203212.3|203238.4|202991.6|290
1617380400000|2021-04-02 16:20:00|203406.7|203127.3|203403.9|203130.8|203408.7|203200.3|203280.9|203101|221
1617380700000|2021-04-02 16:25:00|203412.4|203130.3|203423.5|203104.5|203455.8|203173.6|203320.6|203091|268
1617381000000|2021-04-02 16:30:00|203430.3|203111.3|203317.2|203167.2|203458.1|203200.7|203308.5|203071|217
1617381300000|2021-04-02 16:35:00|203404.1|203135|203388.2|203069.2|203458.1|203191.5|203294|203027.9|245
1617381600000|2021-04-02 16:40:00|203387.8|203068.8|203331.4|203026.5|203407|203088|203305.7|202986.7|196
1617381900000|2021-04-02 16:45:00|203330.6|203027.5|203330|203014.9|203358.2|203066.6|203301|202988.1|172
1617382200000|2021-04-02 16:50:00|203309|203007.8|203314|203015.2|203368.4|203070.8|203290.7|202985.5|153
1617382500000|2021-04-02 16:55:00|203350.3|203024|203357|203038|203358.2|203057.6|203299.8|202980.8|122
1617382800000|2021-04-02 17:00:00|203357.3|203038.3|203340.9|203021.9|203378.2|203066.2|203303.4|203005|194
1617383100000|2021-04-02 17:05:00|203342|203033.5|203350.4|203057.1|203358.6|203068.1|203304.3|203009.2|209
1617383400000|2021-04-02 17:10:00|203338|203045|203326.1|203032.6|203381.5|203062.5|203307.5|202988.5|166
1617383700000|2021-04-02 17:15:00|203335.9|203034|203361.8|203058|203413.8|203097.5|203238.7|202981|165
1617384000000|2021-04-02 17:20:00|203371.5|203041|203332.6|203013.6|203430|203111|203315.1|202996.1|116
1617384300000|2021-04-02 17:25:00|203324.8|203005.8|203349|203030|203422.3|203103.3|203323.2|203004.2|108
1617384600000|2021-04-02 17:30:00|203383.1|203064.1|203379.4|203060.4|203439.5|203120.5|203316.2|202997.2|119
1617384900000|2021-04-02 17:35:00|203361.4|203042.4|203331.5|203012.5|203433.5|203114.5|203319.5|203000.5|96
1617385200000|2021-04-02 17:40:00|203329.8|203010.8|203331|203012|203426.5|203107.5|203319.7|203000.7|127
1617385500000|2021-04-02 17:45:00|203334.9|203015.9|203378.4|203059.4|203432|203113|203317.2|202998.2|122
1617385800000|2021-04-02 17:50:00|203369.1|203050.1|203428|203109|203440.5|203121.5|203321.8|203002.8|158
1617386100000|2021-04-02 17:55:00|203430.9|203111.9|203360.9|203071.7|203430.9|203125.9|203231.4|203040|187
1617386400000|2021-04-02 18:00:00|203367.9|203073.8|203249.1|203099.1|203367.9|203145.5|203220|203025|176
1617386700000|2021-04-02 18:05:00|203247.7|203097.7|203248.5|203098.5|203349|203144.8|203227|203037|217
1617387000000|2021-04-02 18:10:00|203350|203073|203288|203138|203350|203138|203199.1|203022|211
1617387300000|2021-04-02 18:15:00|203235.6|203085.6|203245.3|203095.3|203354|203146|203196|203046|211
1617387600000|2021-04-02 18:20:00|203230.4|203080.4|203285.8|203135.8|203351|203144.9|203220.3|203070.3|242
1617387900000|2021-04-02 18:25:00|203283.2|203133.2|203254.8|203104.8|203344|203145.5|203223.9|203010|188
1617388200000|2021-04-02 18:30:00|203266.9|203116.9|203293|203003|203373.4|203117.1|203247.6|203000.5|238
1617388500000|2021-04-02 18:35:00|203353.1|203034.1|203378.7|203059.7|203384|203133.4|203248.8|202981.7|159
1617388800000|2021-04-02 18:40:00|203380.1|203061.1|203284.3|203134.3|203380.1|203149|203254.4|202978.1|126
1617389100000|2021-04-02 18:45:00|203358|203039|203359.8|203068.4|203368.6|203150.7|203256.3|203004.8|125
1617389400000|2021-04-02 18:50:00|203329|203078|203265.8|203115.8|203356.2|203150.5|203261.5|203075.1|108
1617389700000|2021-04-02 18:55:00|203266.8|203116.8|203354.4|203035.4|203367.1|203149.3|203195.2|202982.8|144
1617390000000|2021-04-02 19:00:00|203355.5|203036.5|203346.8|203027.8|203380.2|203102.8|203249.1|202959.6|132
1617390300000|2021-04-02 19:05:00|203349.3|203030.3|203252.1|202933.1|203397|203098.7|203245.7|202933.1|63
1617390600000|2021-04-02 19:10:00|203262.9|202943.9|203360.9|203041.9|203362.8|203104.9|203249.4|202930.4|65
1617390900000|2021-04-02 19:15:00|203249.4|202930.4|203353.1|203055|203360|203055|203249.4|202930.4|84
1617391200000|2021-04-02 19:20:00|203348.3|203028.4|203252.8|203102.8|203412.5|203117|203219.1|202905.7|193
1617391500000|2021-04-02 19:25:00|203249.3|203099.3|203249.9|203099.9|203330.7|203127.2|203208.7|203044.6|298
1617391800000|2021-04-02 19:30:00|203266.3|203116.3|203243.7|203093.7|203335.1|203124.7|203193.2|203023.4|187
1617392100000|2021-04-02 19:35:00|203244.3|203094.3|203244|203094|203334.9|203124.8|203167.8|203017.8|200
1617392400000|2021-04-02 19:40:00|203243.7|203093.7|203269.4|203119.4|203330.7|203127.1|203203.9|203050.6|229
1617392700000|2021-04-02 19:45:00|203233.4|203083.4|203242.8|203092.8|203328.7|203130.1|203203.5|203042.8|221
1617393000000|2021-04-02 19:50:00|203239.4|203089.4|203254.4|203104.4|203313.2|203121.9|203132.8|202982.8|209
1617393300000|2021-04-02 19:55:00|203139.1|202989.1|203238.9|203088.9|203259.4|203109.4|203139.1|202989.1|140
1617393600000|2021-04-02 20:00:00|203246|203096|203274.5|202978.6|203322.3|203113.5|203136.1|202936.7|270
1617393900000|2021-04-02 20:05:00|203290.2|203004.9|203229.5|203079.5|203300.8|203103.6|203179.8|202920.6|213
1617394200000|2021-04-02 20:10:00|203232.5|203082.5|203177.7|203027.7|203264.3|203102|203134.1|202972.2|119
1617394500000|2021-04-02 20:15:00|203145.4|202995.4|203218.4|203068.4|203297.9|203084.5|203131.2|202953.4|112
1617394800000|2021-04-02 20:20:00|203206.1|203056.1|203173|203023|203317.4|203078.8|203143.1|202924.1|139
1617395100000|2021-04-02 20:25:00|203195|203045|203203.4|203053.4|203308|203092.1|203140.5|202946|192
1617395400000|2021-04-02 20:30:00|203203.5|203053.5|203231.3|202912.3|203323.7|203092|203165|202895.5|193
1617395700000|2021-04-02 20:35:00|203207|203057|203223.3|203073.3|203283.3|203076.4|203170.4|202895.2|131
1617396000000|2021-04-02 20:40:00|203221.2|203071.2|203287.9|202992.4|203310.3|203093.1|203178.1|202895|133
1617396300000|2021-04-02 20:45:00|203297.7|202986.9|203249|202930|203315.8|203087.7|203171.6|202874.5|132
1617396600000|2021-04-02 20:50:00|203279.9|202960.9|203279.1|202976.9|203315.7|203078.7|203085.2|202766.2|284
1617396900000|2021-04-02 20:55:00|203261.8|202962.7|203290|202992.4|203304.6|202997.1|203240.6|202921.6|195
1617570000000|2021-04-04 21:00:00|202763|202399|202902.2|202712.2|203079|202751.7|202763|202399|70
1617570300000|2021-04-04 21:05:00|203025.5|202661.5|202982.3|202618.3|203081.7|202743.8|202902.2|202582.9|125
1617570600000|2021-04-04 21:10:00|202971.6|202607.6|202975.4|202656.4|203143.5|202809.5|202904.8|202562.3|239
1617570900000|2021-04-04 21:15:00|202975.9|202656.9|202973.3|202654.3|202990.8|202671.8|202864.7|202545.7|97
1617571200000|2021-04-04 21:20:00|202976.7|202657.7|203015.6|202714.9|203061|202826.3|202875.9|202646.9|150
1617571500000|2021-04-04 21:25:00|203006.3|202697.3|202974.9|202824.9|203052|202824.9|202974.7|202686.4|39
1617571800000|2021-04-04 21:30:00|202973.4|202823.4|202970.5|202820.5|203052|202823.4|202895.3|202678.1|98
1617572100000|2021-04-04 21:35:00|203003|202684|202970.9|202820.9|203051.5|202820.9|202956|202666.4|36
1617572400000|2021-04-04 21:40:00|203050.9|202731.9|202901.9|202751.9|203050.9|202820.9|202897.7|202683.5|63
1617572700000|2021-04-04 21:45:00|202917.3|202767.3|202955.5|202805.5|203051.5|202820.9|202901.9|202677.9|90
1617573000000|2021-04-04 21:50:00|203002.7|202748|202970.9|202820.9|203050.7|202820.9|202900.5|202665.4|108
1617573300000|2021-04-04 21:55:00|203002.7|202694.3|202931.3|202781.3|203054.5|202820.9|202905.5|202674.9|92
1617573600000|2021-04-04 22:00:00|203003.6|202727.6|202957.4|202807.4|203112.7|202886.9|202901.5|202582.5|696
1617573900000|2021-04-04 22:05:00|202952.6|202802.6|203006.3|202856.3|203073.6|202899.1|202919.2|202733.9|561
1617574200000|2021-04-04 22:10:00|203037|202781.5|203012.5|202862.5|203105.9|202882.7|202995.1|202762.8|606
1617574500000|2021-04-04 22:15:00|203013.6|202863.6|203000.1|202850.1|203089.1|202889|202973.6|202795|543
1617574800000|2021-04-04 22:20:00|203016.8|202866.8|202998.7|202848.7|203100.4|202889.9|202963.8|202713|574
1617575100000|2021-04-04 22:25:00|202988|202838|203034.1|202884.1|203081.8|202907.9|202971.1|202747.5|364
1617575400000|2021-04-04 22:30:00|203033.3|202883.3|203166.1|203016.1|203257.4|203025.4|203015|202831.1|576
1617575700000|2021-04-04 22:35:00|203163.4|203013.4|203185.8|203035.8|203241.5|203044.2|203138.4|202936.8|776
1617576000000|2021-04-04 22:40:00|203186.3|203036.3|203194.7|203044.7|203284.9|203051.7|203167.5|202920.3|655
1617576300000|2021-04-04 22:45:00|203193.2|203043.2|203252.6|203102.6|203322.8|203144.5|203180|202927.9|461
1617576600000|2021-04-04 22:50:00|203256.7|203106.7|203250.4|203100.4|203324.5|203137|203220.4|203011.5|405
1617576900000|2021-04-04 22:55:00|203255.7|203105.7|203293.7|203143.7|203333.3|203160.2|203225|203025.8|409
1617577200000|2021-04-04 23:00:00|203291.7|203141.7|203288.8|203138.8|203341.8|203148.7|203218|202959|360
1617577500000|2021-04-04 23:05:00|203288.5|203138.5|203325|203175|203331.5|203181.5|203268.9|203118.9|369
1617577800000|2021-04-04 23:10:00|203327.2|203177.2|203328.4|203178.4|203337.8|203187.8|203279.3|203129.3|299
1617578100000|2021-04-04 23:15:00|203329.9|203179.9|203296.5|203146.5|203356.3|203206.3|203296.5|203146.5|344
1617578400000|2021-04-04 23:20:00|203297.5|203147.5|203250.1|203100.1|203306.9|203156.9|203216.5|203066.5|280
1617578700000|2021-04-04 23:25:00|203250.2|203100.2|203262.4|203112.4|203272.7|203122.7|203223.4|203073.4|276
1617579000000|2021-04-04 23:30:00|203262.2|203112.2|203239|203089|203262.2|203112.2|203200|203050|341
1617579300000|2021-04-04 23:35:00|203241.3|203091.3|203203.8|203053.8|203282.5|203132.5|203191.8|203041.8|288
1617579600000|2021-04-04 23:40:00|203204.3|203054.3|203225.3|203075.3|203242.8|203092.8|203188.3|203038.3|335
1617579900000|2021-04-04 23:45:00|203221.4|203071.4|203231.3|203081.3|203241.2|203091.2|203187.9|203037.9|396
1617580200000|2021-04-04 23:50:00|203234.7|203084.7|203195|203045|203235.2|203085.2|203168|203018|389
1617580500000|2021-04-04 23:55:00|203191|203041|203175.4|203025.4|203219.1|203069.1|203122.2|202972.2|415
1617580800000|2021-04-05 00:00:00|203175|203025|203177.2|203027.2|203226.8|203076.8|203159|203009|441
1617581100000|2021-04-05 00:05:00|203175.1|203025.1|203169.9|203019.9|203206.4|203056.4|203147.8|202997.8|478
1617581400000|2021-04-05 00:10:00|203175|203025|203187.7|203037.7|203193.5|203043.5|203165.7|203015.7|445
1617581700000|2021-04-05 00:15:00|203186.5|203036.5|203202.5|203052.5|203243.7|203093.7|203168.2|203018.2|462
1617582000000|2021-04-05 00:20:00|203201.6|203051.6|203200.9|203050.9|203219.3|203069.3|203181|203031|524
1617582300000|2021-04-05 00:25:00|203200.5|203050.5|203201|203051|203217.4|203067.4|203138.5|202988.5|469
1617582600000|2021-04-05 00:30:00|203195.5|203045.5|203190.4|203040.4|203239|203089|203186.4|203036.4|396
1617582900000|2021-04-05 00:35:00|203191|203041|203190.4|203040.4|203211.7|203061.7|203158.7|203008.7|496
1617583200000|2021-04-05 00:40:00|203190.5|203040.5|203153.4|203003.4|203197.1|203047.1|203129.2|202979.2|459
1617583500000|2021-04-05 00:45:00|203149|202999|203134.8|202984.8|203198.6|203048.6|203130.9|202980.9|394
1617583800000|2021-04-05 00:50:00|203132.3|202982.3|203113|202963|203156.2|203006.2|203058.6|202908.6|471
1617584100000|2021-04-05 00:55:00|203111.1|202961.1|203105.3|202955.3|203142.9|202992.9|203091|202941|410
1617584400000|2021-04-05 01:00:00|203106.6|202956.6|203105.3|202955.3|203126.5|202976.5|203095.7|202945.7|437
1617584700000|2021-04-05 01:05:00|203101.8|202951.8|203133.1|202983.1|203136.2|202986.2|203098.7|202948.7|438
1617585000000|2021-04-05 01:10:00|203134|202984|203144.8|202994.8|203164.9|203014.9|203121|202971|450
1617585300000|2021-04-05 01:15:00|203145.4|202995.4|203179|203029|203179.5|203029.5|203145.4|202995.4|411
1617585600000|2021-04-05 01:20:00|203187.5|203037.5|203129.1|202979.1|203187.5|203037.5|203115.1|202965.1|499
1617585900000|2021-04-05 01:25:00|203131.2|202981.2|203140.3|202990.3|203177.3|203027.3|203128.5|202978.5|501
1617586200000|2021-04-05 01:30:00|203136.4|202986.4|203133|202983|203146.6|202996.6|203110.3|202960.3|441
1617586500000|2021-04-05 01:35:00|203126.4|202976.4|203097.9|202947.9|203134.4|202984.4|203063.3|202913.3|585
1617586800000|2021-04-05 01:40:00|203095.3|202945.3|203102.3|202952.3|203112|202962|203086.5|202936.5|590
1617587100000|2021-04-05 01:45:00|203102.1|202952.1|203018.3|202868.3|203120.5|202970.5|203014.9|202864.9|463
1617587400000|2021-04-05 01:50:00|203021.8|202871.8|203055|202905|203060.1|202910.1|203013.6|202863.6|534
1617587700000|2021-04-05 01:55:00|203056.5|202906.5|203101.3|202951.3|203121.7|202971.7|203047.2|202897.2|522
1617588000000|2021-04-05 02:00:00|203098.3|202948.3|203027.5|202877.5|203106.4|202956.4|203026.2|202876.2|514
1617588300000|2021-04-05 02:05:00|203027.8|202877.8|203103.6|202953.6|203113.1|202963.1|203027.8|202877.8|600
1617588600000|2021-04-05 02:10:00|203104.3|202954.3|203100|202950|203125.5|202975.5|203093.9|202943.9|504
1617588900000|2021-04-05 02:15:00|203099.7|202949.7|203095.9|202945.9|203133.3|202983.3|203067|202917|538
1617589200000|2021-04-05 02:20:00|203097.4|202947.4|203075.6|202925.6|203135.8|202985.8|203058|202908|574
1617589500000|2021-04-05 02:25:00|203075.9|202925.9|203102|202952|203120.6|202970.6|203059.1|202909.1|517
1617589800000|2021-04-05 02:30:00|203101|202951|203115.2|202965.2|203138.8|202988.8|203069.9|202919.9|609
1617590100000|2021-04-05 02:35:00|203114.1|202964.1|203109.9|202959.9|203130.6|202980.6|203090.2|202940.2|527
1617590400000|2021-04-05 02:40:00|203111.8|202961.8|203097.7|202947.7|203138.5|202988.5|203089.4|202939.4|539
1617590700000|2021-04-05 02:45:00|203098.7|202948.7|203118.4|202968.4|203124.7|202974.7|203090.8|202940.8|563
1617591000000|2021-04-05 02:50:00|203117|202967|203184.6|203034.6|203185|203035|203096.7|202946.7|461
1617591300000|2021-04-05 02:55:00|203186.6|203036.6|203173.2|203023.2|203189|203039|203143.8|202993.8|427
1617591600000|2021-04-05 03:00:00|203172.9|203022.9|203158.9|203008.9|203182.2|203032.2|203131.7|202981.7|541
1617591900000|2021-04-05 03:05:00|203161.7|203011.7|203146.3|202996.3|203162.2|203012.2|203131.2|202981.2|425
1617592200000|2021-04-05 03:10:00|203142.8|202992.8|203102.5|202952.5|203162.9|203012.9|203098.7|202948.7|438
1617592500000|2021-04-05 03:15:00|203101.7|202951.7|203085.2|202935.2|203106.9|202956.9|203074|202924|459
1617592800000|2021-04-05 03:20:00|203082.5|202932.5|203058.6|202908.6|203089.1|202939.1|203048.4|202898.4|438
1617593100000|2021-04-05 03:25:00|203057.2|202907.2|203055.9|202905.9|203093.1|202943.1|203054.4|202904.4|366
1617593400000|2021-04-05 03:30:00|203057|202907|203092.2|202942.2|203105.7|202955.7|203052.2|202902.2|467
1617593700000|2021-04-05 03:35:00|203093.9|202943.9|203083|202933|203118.6|202968.6|203065.3|202915.3|426
1617594000000|2021-04-05 03:40:00|203083.6|202933.6|203065.6|202915.6|203087|202937|203051.5|202901.5|453
1617594300000|2021-04-05 03:45:00|203065.3|202915.3|203080.4|202930.4|203120|202970|203057.7|202907.7|476
1617594600000|2021-04-05 03:50:00|203074.9|202924.9|203102|202952|203120.6|202970.6|203071.9|202921.9|403
1617594900000|2021-04-05 03:55:00|203101.4|202951.4|203054.1|202904.1|203121.3|202971.3|203047.4|202897.4|484
1617595200000|2021-04-05 04:00:00|203053.4|202903.4|203075.5|202925.5|203083.9|202933.9|203048.1|202898.1|516
1617595500000|2021-04-05 04:05:00|203074.6|202924.6|203077.8|202927.8|203086.1|202936.1|203045.1|202895.1|504
1617595800000|2021-04-05 04:10:00|203090.3|202940.3|203145.2|202995.2|203154.3|203004.3|203083.7|202933.7|542
1617596100000|2021-04-05 04:15:00|203144.9|202994.9|203151.1|203001.1|203157.5|203007.5|203116.9|202966.9|438
1617596400000|2021-04-05 04:20:00|203151.3|203001.3|203213.4|203063.4|203213.4|203063.4|203108.5|202958.5|511
1617596700000|2021-04-05 04:25:00|203212.6|203062.6|203186.9|203036.9|203213.7|203063.7|203170.2|203020.2|464
1617597000000|2021-04-05 04:30:00|203187.5|203037.5|203212.7|203062.7|203219.2|203100.5|203150.5|203037.5|395
1617597300000|2021-04-05 04:35:00|203206.3|203056.3|203187.6|203037.6|203210.7|203060.7|203166.9|203016.9|335
1617597600000|2021-04-05 04:40:00|203187.9|203037.9|203204.4|203054.4|203217.1|203067.1|203178.3|203028.3|381
1617597900000|2021-04-05 04:45:00|203204.8|203054.8|203186.4|203036.4|203222.5|203072.5|203182.6|203032.6|400
1617598200000|2021-04-05 04:50:00|203186.8|203036.8|203205.9|203055.9|203209.6|203059.6|203183.1|203033.1|278
1617598500000|2021-04-05 04:55:00|203204|203054|203213.9|203063.9|203219.8|203069.8|203179.4|203029.4|366
1617598800000|2021-04-05 05:00:00|203213.2|203063.2|203184.8|203034.8|203229.4|203079.4|203183|203033|373
1617599100000|2021-04-05 05:05:00|203187.5|203037.5|203193.2|203043.2|203205.1|203055.1|203182.9|203032.9|388
1617599400000|2021-04-05 05:10:00|203190.7|203040.7|203166.1|203016.1|203199.5|203049.5|203160.6|203010.6|386
1617599700000|2021-04-05 05:15:00|203164.8|203014.8|203147.1|202997.1|203182.6|203032.6|203124.7|202974.7|447
1617600000000|2021-04-05 05:20:00|203147|202997|203137.8|202987.8|203154.9|203004.9|203134.7|202984.7|347
1617600300000|2021-04-05 05:25:00|203138|202988|203142.2|202992.2|203181.7|203031.7|203134|202984|417
1617600600000|2021-04-05 05:30:00|203138.2|202988.2|203213|203063|203224.1|203074.1|203138.2|202988.2|487
1617600900000|2021-04-05 05:35:00|203212.7|203062.7|203241.4|203091.4|203255.1|203105.1|203201.8|203051.8|400
1617601200000|2021-04-05 05:40:00|203242.7|203092.7|203264.5|203114.5|203280.5|203130.5|203235|203085|430
1617601500000|2021-04-05 05:45:00|203265.4|203115.4|203340.4|203190.4|203340.4|203190.4|203225.8|203075.8|498
1617601800000|2021-04-05 05:50:00|203340.1|203190.1|203301.5|203151.5|203340.1|203190.1|203288.9|203138.9|429
1617602100000|2021-04-05 05:55:00|203301.6|203151.6|203344.2|203194.2|203365|203215|203299.1|203149.1|416
1617602400000|2021-04-05 06:00:00|203344.7|203194.7|203443.3|203293.3|203489.2|203339.2|203339.9|203189.9|832
1617602700000|2021-04-05 06:05:00|203444.1|203294.1|203530.5|203380.5|203533.5|203383.5|203411.8|203261.8|717
1617603000000|2021-04-05 06:10:00|203530.7|203380.7|203378.3|203228.3|203532.5|203382.5|203369.2|203219.2|643
1617603300000|2021-04-05 06:15:00|203377.8|203227.8|203306.5|203156.5|203385.9|203235.9|203266.8|203116.8|812
1617603600000|2021-04-05 06:20:00|203302.9|203152.9|203274.5|203124.5|203311.5|203161.5|203255.8|203105.8|727
1617603900000|2021-04-05 06:25:00|203274.7|203124.7|203372.3|203222.3|203376.2|203226.2|203274.5|203124.5|592
1617604200000|2021-04-05 06:30:00|203383.2|203233.2|203362.3|203212.3|203395.7|203245.7|203347.7|203197.7|460
1617604500000|2021-04-05 06:35:00|203361.6|203211.6|203315.3|203165.3|203382.7|203232.7|203315.3|203165.3|614
1617604800000|2021-04-05 06:40:00|203315.4|203165.4|203325.1|203175.1|203356.2|203206.2|203297|203147|661
1617605100000|2021-04-05 06:45:00|203326|203176|203381.3|203231.3|203393.8|203243.8|203296.4|203146.4|656
1617605400000|2021-04-05 06:50:00|203390.1|203240.1|203328.9|203178.9|203393|203243|203312.9|203162.9|678
1617605700000|2021-04-05 06:55:00|203328.3|203178.3|203314.2|203164.2|203387.4|203237.4|203293|203143|658
1617606000000|2021-04-05 07:00:00|203316|203166|203466|203316|203508.9|203358.9|203315.5|203165.5|699
1617606300000|2021-04-05 07:05:00|203465.8|203315.8|203313.1|203163.1|203488.7|203338.7|203271|203121|635
1617606600000|2021-04-05 07:10:00|203311.8|203161.8|203435.6|203285.6|203440.1|203290.1|203311.8|203161.8|766
1617606900000|2021-04-05 07:15:00|203438.5|203288.5|203448.5|203298.5|203466.2|203316.2|203429.9|203279.9|667
1617607200000|2021-04-05 07:20:00|203449.9|203299.9|203377.1|203227.1|203464.8|203314.8|203374.2|203224.2|614
1617607500000|2021-04-05 07:25:00|203378.6|203228.6|203297.1|203147.1|203394.6|203244.6|203294|203144|645
1617607800000|2021-04-05 07:30:00|203295.3|203145.3|203277.8|203127.8|203358.8|203208.8|203277.4|203127.4|624
1617608100000|2021-04-05 07:35:00|203281.3|203131.3|203253.9|203103.9|203307.2|203157.2|203251.8|203101.8|635
1617608400000|2021-04-05 07:40:00|203254.6|203104.6|203287.9|203137.9|203309.3|203159.3|203251.8|203101.8|622
1617608700000|2021-04-05 07:45:00|203286.6|203136.6|203425.9|203275.9|203428.4|203278.4|203271.7|203121.7|687
1617609000000|2021-04-05 07:50:00|203423|203273|203282.4|203132.4|203448.1|203298.1|203270.5|203120.5|733
1617609300000|2021-04-05 07:55:00|203282.2|203132.2|203322.2|203172.2|203330.8|203180.8|203280.1|203130.1|758
1617609600000|2021-04-05 08:00:00|203321.9|203171.9|203293.3|203143.3|203367.4|203217.4|203293.3|203143.3|707
1617609900000|2021-04-05 08:05:00|203290.4|203140.4|203227.3|203077.3|203290.4|203140.4|203185.8|203035.8|697
1617610200000|2021-04-05 08:10:00|203228.1|203078.1|203151.6|203001.6|203229.2|203079.2|203142.4|202992.4|687
1617610500000|2021-04-05 08:15:00|203152.7|203002.7|203073.1|202923.1|203173.5|203023.5|203054.4|202904.4|650
1617610800000|2021-04-05 08:20:00|203071.5|202921.5|203143.3|202993.3|203172.4|203022.4|203058.2|202908.2|582
1617611100000|2021-04-05 08:25:00|203141.4|202991.4|203143.8|202993.8|203169.6|203019.6|203081.3|202931.3|554
1617611400000|2021-04-05 08:30:00|203142.7|202992.7|203090.7|202940.7|203161.3|203011.3|203087.5|202937.5|624
1617611700000|2021-04-05 08:35:00|203090.9|202940.9|203187.3|203037.3|203193|203043|203090.9|202940.9|612
1617612000000|2021-04-05 08:40:00|203186.7|203036.7|203088.2|202938.2|203218|203068|203077|202927|465
1617612300000|2021-04-05 08:45:00|203088.3|202938.3|203109.2|202959.2|203133.1|202983.1|203051.7|202901.7|614
1617612600000|2021-04-05 08:50:00|203106|202956|203092.8|202942.8|203142.7|202992.7|203071.7|202921.7|596
1617612900000|2021-04-05 08:55:00|203092.1|202942.1|203134.2|202984.2|203150.7|203000.7|203088.9|202938.9|563
1617613200000|2021-04-05 09:00:00|203134.7|202984.7|203104.6|202954.6|203167.8|203017.8|203104.6|202954.6|640
1617613500000|2021-04-05 09:05:00|203104.7|202954.7|203087.6|202937.6|203113.8|202963.8|203047.2|202897.2|615
1617613800000|2021-04-05 09:10:00|203087.3|202937.3|203044.4|202894.4|203121|202971|203040.2|202890.2|584
1617614100000|2021-04-05 09:15:00|203043.8|202893.8|203048.3|202898.3|203056.9|202906.9|203014.1|202864.1|663
1617614400000|2021-04-05 09:20:00|203047.8|202897.8|203087.4|202937.4|203099.9|202949.9|202998.4|202848.4|560
1617614700000|2021-04-05 09:25:00|203087.5|202937.5|203053.8|202903.8|203095.7|202945.7|203036.7|202886.7|624
1617615000000|2021-04-05 09:30:00|203044.7|202894.7|203038.3|202888.3|203056.3|202906.3|203005.3|202855.3|608
1617615300000|2021-04-05 09:35:00|203038.8|202888.8|203022.2|202872.2|203058.1|202908.1|203013|202863|600
1617615600000|2021-04-05 09:40:00|203022.6|202872.6|203008.9|202858.9|203062.6|202912.6|203000.1|202850.1|621
1617615900000|2021-04-05 09:45:00|203009.1|202859.1|203048|202898|203063|202913|203000.9|202850.9|595
1617616200000|2021-04-05 09:50:00|203050.2|202900.2|203031.8|202881.8|203050.2|202900.2|203010.8|202860.8|576
1617616500000|2021-04-05 09:55:00|203031.3|202881.3|203081|202931|203103.1|202953.1|203011.6|202861.6|580
1617616800000|2021-04-05 10:00:00|203082.8|202932.8|203248.2|203098.2|203251.2|203101.2|203044.3|202894.3|772
1617617100000|2021-04-05 10:05:00|203248.7|203098.7|203210.9|203060.9|203249.9|203099.9|203197.8|203047.8|700
1617617400000|2021-04-05 10:10:00|203215.5|203065.5|203225|203075|203294.7|203144.7|203167.3|203017.3|774
1617617700000|2021-04-05 10:15:00|203226.9|203076.9|203137.8|202987.8|203231.8|203081.8|203128.7|202978.7|692
1617618000000|2021-04-05 10:20:00|203137.9|202987.9|203043.9|202893.9|203155|203005|203034.2|202884.2|750
1617618300000|2021-04-05 10:25:00|203044.5|202894.5|203023.5|202873.5|203079.8|202929.8|202991.3|202841.3|708
1617618600000|2021-04-05 10:30:00|203019.7|202869.7|203051.1|202901.1|203069.8|202919.8|203013.6|202863.6|713
1617618900000|2021-04-05 10:35:00|203050.6|202900.6|203015.4|202865.4|203070.4|202920.4|202982.1|202832.1|553
1617619200000|2021-04-05 10:40:00|203015.7|202865.7|202966.6|202816.6|203020.4|202870.4|202957.4|202807.4|741
1617619500000|2021-04-05 10:45:00|202966.9|202816.9|202959.7|202809.7|203007.1|202857.1|202947.1|202797.1|740
1617619800000|2021-04-05 10:50:00|202960.6|202810.6|202916.2|202766.2|202966.2|202816.2|202882.1|202732.1|743
1617620100000|2021-04-05 10:55:00|202915.4|202765.4|202928.1|202778.1|202939.3|202789.3|202868|202718|659
1617620400000|2021-04-05 11:00:00|202925.1|202775.1|202886.4|202736.4|202987.6|202837.6|202877.1|202727.1|529
1617620700000|2021-04-05 11:05:00|202887.1|202737.1|202934.4|202784.4|202973.7|202823.7|202831.4|202681.4|550
1617621000000|2021-04-05 11:10:00|202937.3|202787.3|202856.3|202706.3|202940.4|202790.4|202833.4|202683.4|587
1617621300000|2021-04-05 11:15:00|202849.6|202699.6|202831.4|202681.4|202867.3|202717.3|202792.6|202642.6|592
1617621600000|2021-04-05 11:20:00|202830.4|202680.4|202845.6|202695.6|202847.7|202697.7|202772.8|202622.8|611
1617621900000|2021-04-05 11:25:00|202845.2|202695.2|202736.2|202586.2|202859.2|202709.2|202682.7|202532.7|657
1617622200000|2021-04-05 11:30:00|202738|202588|202833.4|202683.4|202842.3|202692.3|202729.1|202579.1|665
1617622500000|2021-04-05 11:35:00|202833.6|202683.6|202828.7|202678.7|202860.7|202710.7|202813.1|202663.1|658
1617622800000|2021-04-05 11:40:00|202828.4|202678.4|202896.1|202746.1|202903.4|202753.4|202808|202658|665
1617623100000|2021-04-05 11:45:00|202895.3|202745.3|202828.1|202678.1|202895.3|202745.3|202785.4|202635.4|733
1617623400000|2021-04-05 11:50:00|202828.5|202678.5|202853.9|202703.9|202865.6|202715.6|202821|202671|689
1617623700000|2021-04-05 11:55:00|202852.9|202702.9|202828.2|202678.2|202863.2|202713.2|202816.2|202666.2|621
1617624000000|2021-04-05 12:00:00|202827.5|202677.5|202721.4|202571.4|202850.7|202700.7|202720.1|202570.1|748
1617624300000|2021-04-05 12:05:00|202721.7|202571.7|202767|202617|202773.3|202623.3|202687.9|202537.9|748
1617624600000|2021-04-05 12:10:00|202786.1|202636.1|202628.2|202478.2|202800|202650|202623.8|202473.8|758
1617624900000|2021-04-05 12:15:00|202627.7|202477.7|202639.1|202489.1|202676.5|202526.5|202603.6|202453.6|760
1617625200000|2021-04-05 12:20:00|202637.9|202487.9|202630.2|202480.2|202785.3|202635.3|202629.5|202479.5|759
1617625500000|2021-04-05 12:25:00|202631.9|202481.9|202592.7|202442.7|202641.1|202491.1|202560.5|202410.5|734
1617625800000|2021-04-05 12:30:00|202592.9|202442.9|202497.4|202347.4|202600.5|202450.5|202495.8|202345.8|725
1617626100000|2021-04-05 12:35:00|202497.9|202347.9|202410.5|202260.5|202506.4|202356.4|202382.3|202232.3|862
1617626400000|2021-04-05 12:40:00|202428.8|202278.8|202533|202383|202576.5|202426.5|202413.1|202263.1|833
1617626700000|2021-04-05 12:45:00|202530.9|202380.9|202602|202452|202651.8|202501.8|202491|202341|702
1617627000000|2021-04-05 12:50:00|202602.6|202452.6|202591.1|202441.1|202605.9|202455.9|202456.2|202306.2|785
1617627300000|2021-04-05 12:55:00|202591.4|202441.4|202677.2|202527.2|202685.6|202535.6|202570.3|202420.3|689
1617627600000|2021-04-05 13:00:00|202680.1|202530.1|202688.7|202538.7|202688.7|202538.7|202562|202412|725
1617627900000|2021-04-05 13:05:00|202708.4|202558.4|202647.9|202497.9|202781.4|202631.4|202576.2|202426.2|748
1617628200000|2021-04-05 13:10:00|202647.7|202497.7|202548.8|202398.8|202681|202531|202533.4|202383.4|683
1617628500000|2021-04-05 13:15:00|202548.5|202398.5|202646.2|202496.2|202646.2|202496.2|202507|202357|803
1617628800000|2021-04-05 13:20:00|202646.9|202496.9|202596|202446|202646.9|202496.9|202539.1|202389.1|766
1617629100000|2021-04-05 13:25:00|202595.4|202445.4|202602.9|202452.9|202602.9|202452.9|202526.3|202376.3|562
1617629400000|2021-04-05 13:30:00|202602.2|202452.2|202742|202592|202848|202698|202581|202431|767
1617629700000|2021-04-05 13:35:00|202740.2|202590.2|202890.8|202740.8|202932.8|202782.8|202722.8|202572.8|719
1617630000000|2021-04-05 13:40:00|202893.6|202743.6|202942.2|202792.2|202943.8|202793.8|202732.1|202582.1|976
1617630300000|2021-04-05 13:45:00|202942.8|202792.8|202816.6|202666.6|202950.3|202800.3|202809.6|202659.6|942
1617630600000|2021-04-05 13:50:00|202817.3|202667.3|202650.8|202500.8|202820.8|202670.8|202642.5|202492.5|941
1617630900000|2021-04-05 13:55:00|202652.4|202502.4|202681.5|202531.5|202691.8|202541.8|202604.6|202454.6|827
1617631200000|2021-04-05 14:00:00|202669.8|202519.8|202521.4|202371.4|202704.9|202554.9|202517.3|202367.3|892
1617631500000|2021-04-05 14:05:00|202519.9|202369.9|202644.4|202494.4|202686.4|202536.4|202484.5|202363.3|876
1617631800000|2021-04-05 14:10:00|202644|202494|202724.1|202574.1|202807.1|202657.1|202635.2|202487.2|866
1617632100000|2021-04-05 14:15:00|202725.6|202575.6|202574.4|202424.4|202725.6|202575.6|202509.5|202359.5|864
1617632400000|2021-04-05 14:20:00|202574.3|202424.3|202571.2|202421.2|202631.9|202500.7|202511.7|202372.3|802
1617632700000|2021-04-05 14:25:00|202570.8|202420.8|202556.6|202406.6|202578.9|202451.1|202501.1|202364.6|771
1617633000000|2021-04-05 14:30:00|202562.9|202412.9|202548|202398|202653.8|202503.8|202512.3|202362.3|896
1617633300000|2021-04-05 14:35:00|202548.6|202398.6|202575.9|202425.9|202610.8|202460.8|202520.3|202370.3|850
1617633600000|2021-04-05 14:40:00|202573.7|202423.7|202653.8|202503.8|202732.4|202617.2|202569.7|202419.7|879
1617633900000|2021-04-05 14:45:00|202650.7|202500.7|202681.5|202531.5|202698.2|202548.2|202586.5|202436.5|933
1617634200000|2021-04-05 14:50:00|202681.3|202531.3|202733.6|202583.6|202835.2|202685.2|202681.3|202531.3|749
1617634500000|2021-04-05 14:55:00|202732.1|202582.1|202803.6|202653.6|202896|202746|202704|202582.1|840
1617634800000|2021-04-05 15:00:00|202802.2|202652.2|202761.5|202611.5|202945.5|202795.5|202760|202610|855
1617635100000|2021-04-05 15:05:00|202762.5|202612.5|202644.6|202494.6|202762.8|202612.8|202644.6|202494.6|656
1617635400000|2021-04-05 15:10:00|202648.3|202498.3|202511.6|202361.6|202650.4|202500.4|202472.6|202322.6|674
1617635700000|2021-04-05 15:15:00|202513.2|202363.2|202474.1|202324.1|202531.7|202420.4|202434.4|202295.5|640
1617636000000|2021-04-05 15:20:00|202473.2|202323.2|202415.1|202265.1|202484.9|202334.9|202401.4|202251.4|707
1617636300000|2021-04-05 15:25:00|202415|202265|202606.8|202456.8|202623.6|202473.6|202411.6|202261.6|629
1617636600000|2021-04-05 15:30:00|202608.5|202458.5|202568.6|202418.6|202616.8|202485.1|202455.1|202305.1|716
1617636900000|2021-04-05 15:35:00|202569|202419|202489.2|202339.2|202573.1|202461.2|202426.6|202276.6|711
1617637200000|2021-04-05 15:40:00|202487.8|202337.8|202535.7|202385.7|202539.7|202423.6|202411.2|202304.8|694
1617637500000|2021-04-05 15:45:00|202535.1|202385.1|202628.3|202478.3|202628.3|202478.3|202476.1|202326.1|616
1617637800000|2021-04-05 15:50:00|202578.4|202528.4|202527.1|202377.1|202630.2|202531.5|202485.2|202339.4|616
1617638100000|2021-04-05 15:55:00|202527|202377|202560.6|202410.6|202572.1|202422.1|202514.1|202364.1|691
1617638400000|2021-04-05 16:00:00|202558.7|202408.7|202497.7|202347.7|202578.9|202444.2|202458.6|202308.6|594
1617638700000|2021-04-05 16:05:00|202498.4|202348.4|202577|202427|202586.1|202436.1|202489.5|202339.5|618
1617639000000|2021-04-05 16:10:00|202577.1|202427.1|202588.4|202438.4|202633.8|202483.8|202549.3|202399.3|669
1617639300000|2021-04-05 16:15:00|202583.6|202433.6|202625.1|202475.1|202648.9|202498.9|202569.9|202419.9|573
1617639600000|2021-04-05 16:20:00|202625.5|202475.5|202615.7|202465.7|202661|202511|202547.3|202430|580
1617639900000|2021-04-05 16:25:00|202610.9|202460.9|202608.2|202458.2|202630.3|202480.3|202581.8|202431.8|485
1617640200000|2021-04-05 16:30:00|202610.4|202460.4|202700.6|202550.6|202715.4|202584.1|202571.2|202448.7|684
1617640500000|2021-04-05 16:35:00|202697.5|202547.5|202769.1|202619.1|202784.8|202670.9|202672.9|202522.9|575
1617640800000|2021-04-05 16:40:00|202768.8|202618.8|202835.3|202685.3|202908|202758|202758.2|202608.2|658
1617641100000|2021-04-05 16:45:00|202835.7|202685.7|202743|202593|202846.3|202696.3|202705.3|202569.2|667
1617641400000|2021-04-05 16:50:00|202744|202594|202721.5|202571.5|202782.8|202632.8|202663.2|202513.2|642
1617641700000|2021-04-05 16:55:00|202719.6|202569.6|202883.7|202733.7|202895.9|202745.9|202703.7|202553.7|559
1617642000000|2021-04-05 17:00:00|202873.8|202723.8|202855.7|202705.7|202886.9|202746|202785.1|202689.8|665
1617642300000|2021-04-05 17:05:00|202855.9|202705.9|202875.1|202725.1|202909.3|202759.3|202746.9|202614.3|652
1617642600000|2021-04-05 17:10:00|202875.8|202725.8|203023.4|202873.4|203034|202884|202871.8|202721.8|620
1617642900000|2021-04-05 17:15:00|203024.6|202874.6|202990.2|202840.2|203036.3|202900.5|202945.6|202809.8|697
1617643200000|2021-04-05 17:20:00|202990.6|202840.6|203040.7|202890.7|203049|202944|202954.9|202804.9|626
1617643500000|2021-04-05 17:25:00|203042.1|202892.1|202936.1|202786.1|203046|202937.8|202934.3|202784.3|600
1617643800000|2021-04-05 17:30:00|202936.3|202786.3|202959.2|202809.2|202992.9|202842.9|202933.9|202783.9|586
1617644100000|2021-04-05 17:35:00|202959.8|202809.8|203011.1|202861.1|203036.7|202886.7|202959.3|202809.3|579
1617644400000|2021-04-05 17:40:00|203028.1|202878.1|203042.8|202892.8|203048.2|202902.4|202952.4|202848|635
1617644700000|2021-04-05 17:45:00|203039.9|202889.9|203000.8|202850.8|203087.5|202937.5|202990.8|202840.8|615
1617645000000|2021-04-05 17:50:00|203000.7|202850.7|202956.1|202806.1|203014|202864|202923.3|202773.3|535
1617645300000|2021-04-05 17:55:00|202955.9|202805.9|203035.6|202885.6|203044.2|202894.2|202954.5|202804.5|489
1617645600000|2021-04-05 18:00:00|203037.7|202887.7|203258.7|203108.7|203263.8|203155.6|203030.6|202880.6|662
1617645900000|2021-04-05 18:05:00|203258.1|203108.1|203216.7|203066.7|203259|203109|203151.6|203001.6|605
1617646200000|2021-04-05 18:10:00|203217.6|203067.6|203307.3|203157.3|203335|203185|203210.3|203060.3|537
1617646500000|2021-04-05 18:15:00|203306.3|203156.3|203242.3|203092.3|203307.5|203157.5|203158.4|203038.2|590
1617646800000|2021-04-05 18:20:00|203241|203091|203436.8|203286.8|203439|203289|203218.5|203068.5|570
1617647100000|2021-04-05 18:25:00|203438.1|203288.1|203557.8|203407.8|203608.1|203458.1|203339.8|203226.4|590
1617647400000|2021-04-05 18:30:00|203561.7|203411.7|203546|203396|203594|203449.2|203495.5|203353.4|670
1617647700000|2021-04-05 18:35:00|203546.1|203396.1|203567.6|203417.6|203636.6|203486.6|203518.4|203368.4|678
1617648000000|2021-04-05 18:40:00|203570.4|203420.4|203677.8|203527.8|203731|203581|203555.9|203405.9|631
1617648300000|2021-04-05 18:45:00|203686|203536|203668.2|203518.2|203716.8|203566.8|203538.9|203388.9|719
1617648600000|2021-04-05 18:50:00|203667.6|203517.6|203664.6|203514.6|203724.8|203574.8|203633.6|203483.6|641
1617648900000|2021-04-05 18:55:00|203647.8|203497.8|203665.5|203515.5|203719.1|203569.1|203589.3|203439.3|670
1617649200000|2021-04-05 19:00:00|203670.2|203520.2|203728.3|203578.3|203771|203621|203665.5|203515.5|708
1617649500000|2021-04-05 19:05:00|203723.6|203573.6|203745|203595|203764.5|203614.5|203678.4|203528.4|604
1617649800000|2021-04-05 19:10:00|203745.7|203595.7|203859.6|203709.6|203884.6|203734.6|203742.5|203592.5|603
1617650100000|2021-04-05 19:15:00|203856.8|203706.8|203759.6|203609.6|203871.5|203721.5|203717|203607|645
1617650400000|2021-04-05 19:20:00|203760|203610|203719.8|203569.8|203771.3|203661.5|203703.2|203556.7|634
1617650700000|2021-04-05 19:25:00|203720.5|203570.5|203683|203533|203780.8|203630.8|203666.2|203516.2|652
1617651000000|2021-04-05 19:30:00|203682.1|203532.1|203677.1|203527.1|203708.2|203558.2|203589|203439|697
1617651300000|2021-04-05 19:35:00|203674.7|203524.7|203626.2|203476.2|203677.9|203527.9|203582|203432|692
1617651600000|2021-04-05 19:40:00|203620.3|203470.3|203526.5|203376.5|203627.7|203477.7|203510.3|203360.3|679
1617651900000|2021-04-05 19:45:00|203529.2|203379.2|203467.3|203317.3|203558.1|203408.1|203447.7|203297.7|681
1617652200000|2021-04-05 19:50:00|203469|203319|203306.8|203156.8|203501.9|203351.9|203286.7|203136.7|797
1617652500000|2021-04-05 19:55:00|203308.9|203158.9|203189.5|203039.5|203324.3|203174.3|203176.4|203026.4|884
1617652800000|2021-04-05 20:00:00|203194|203044|203224.1|203074.1|203330.5|203180.5|203194|203044|685
1617653100000|2021-04-05 20:05:00|203238.8|203088.8|203125.8|202975.8|203263|203113|203082.1|202932.1|495
1617653400000|2021-04-05 20:10:00|203124.5|202974.5|203138.6|202988.6|203209.9|203059.9|203123.5|202973.5|621
1617653700000|2021-04-05 20:15:00|203140.5|202990.5|203032|202882|203204.7|203094.3|203020.2|202870.2|434
1617654000000|2021-04-05 20:20:00|203034.7|202884.7|203046.3|202896.3|203057.2|202907.2|203024.3|202874.3|359
1617654300000|2021-04-05 20:25:00|203047.8|202897.8|203009.8|202859.8|203082.7|202932.7|202995.3|202845.3|545
1617654600000|2021-04-05 20:30:00|203009|202859|203003.3|202853.3|203057.6|202907.6|202995.7|202845.7|517
1617654900000|2021-04-05 20:35:00|203000.7|202850.7|203082.8|202932.8|203093.5|202943.5|202987.5|202837.5|453
1617655200000|2021-04-05 20:40:00|203081.3|202931.3|203137.1|202987.1|203137.1|202987.1|203080.8|202930.8|507
1617655500000|2021-04-05 20:45:00|203143.8|202993.8|203137.3|202987.3|203155.2|203005.2|203121.6|202971.6|560
1617655800000|2021-04-05 20:50:00|203138.9|202988.9|203140.1|202990.1|203222.8|203072.8|203120.3|202970.3|508
1617656100000|2021-04-05 20:55:00|203134|202984|203408.7|203089.7|203483.2|203164.2|203130.9|202953.9|402
1617656400000|2021-04-05 21:00:00|203433.8|203114.8|203711.6|203392.6|203711.6|203392.6|203417.2|203098.2|26
1617656700000|2021-04-05 21:05:00|203624.3|203305.3|203651.3|203332.3|203762.1|203443.1|203564.2|203245.2|197
1617657000000|2021-04-05 21:10:00|203649.5|203330.5|203371.1|203052.1|203649.5|203330.5|203301.2|202982.2|440
1617657300000|2021-04-05 21:15:00|203372.3|203053.3|203427.6|203108.6|203437|203118|203297.1|202989.4|240
1617657600000|2021-04-05 21:20:00|203420.1|203101.1|203338.5|203019.5|203428.3|203109.3|203320.2|203001.2|158
1617657900000|2021-04-05 21:25:00|203339.8|203020.8|203360.4|203041.4|203429.3|203110.3|203300.9|202981.9|164
1617658200000|2021-04-05 21:30:00|203356.2|203037.2|203385.2|203080.7|203428.2|203142.8|203291.9|203008.4|234
1617658500000|2021-04-05 21:35:00|203382.7|203070.7|203371.9|203052.9|203425.1|203123|203362|203043|168
1617658800000|2021-04-05 21:40:00|203371.7|203052.7|203383.1|203064.1|203427.4|203108.4|203369.4|203050.4|172
1617659100000|2021-04-05 21:45:00|203383.6|203064.6|203361.8|203042.8|203431.8|203112.8|203173.5|202956.5|778
1617659400000|2021-04-05 21:50:00|203392.5|203073.5|203389.4|203070.4|203473.2|203154.2|203335.3|203016.3|1072
1617659700000|2021-04-05 21:55:00|203379|203060|203365.5|203046.5|203425.6|203106.6|203336.9|203017.9|737
1617660000000|2021-04-05 22:00:00|203358.6|203039.6|203166.6|203016.6|203395|203082.2|203147.9|202956.6|524
1617660300000|2021-04-05 22:05:00|203168.9|203018.9|203179|203029|203197.2|203047.2|203149.1|202999.1|373
1617660600000|2021-04-05 22:10:00|203177.7|203027.7|203161.5|203011.5|203308.5|203048.2|203150.6|202989.5|302
1617660900000|2021-04-05 22:15:00|203160.3|203010.3|203200.2|203050.2|203202.1|203052.1|203146|202996|368
1617661200000|2021-04-05 22:20:00|203198.2|203048.2|203211.3|203061.3|203276.3|203126.3|203178.3|203028.3|461
1617661500000|2021-04-05 22:25:00|203209.7|203059.7|203190.7|203040.7|203226.9|203076.9|203170.5|203020.5|344
1617661800000|2021-04-05 22:30:00|203191|203041|203196.7|203046.7|203275.3|203125.3|203178.7|203028.7|471
1617662100000|2021-04-05 22:35:00|203194.7|203044.7|203137.6|202987.6|203316.8|203166.8|203121.9|202971.9|496
1617662400000|2021-04-05 22:40:00|203138.6|202988.6|203135.2|202985.2|203177.7|203027.7|203124.5|202974.5|438
1617662700000|2021-04-05 22:45:00|203143.5|202993.5|203151.7|203001.7|203233.1|203083.1|203124.7|202974.7|497
1617663000000|2021-04-05 22:50:00|203145.1|202995.1|203186.5|203036.5|203203.6|203053.6|203145.1|202995.1|402
1617663300000|2021-04-05 22:55:00|203185.7|203035.7|203189.2|203039.2|203218.3|203068.3|203157.7|203007.7|350
1617663600000|2021-04-05 23:00:00|203170|203020|203194.1|203044.1|203215.9|203065.9|203156|203006|316
1617663900000|2021-04-05 23:05:00|203202.4|203052.4|203171.9|203021.9|203215.7|203065.7|203133.8|202983.8|503
1617664200000|2021-04-05 23:10:00|203172.2|203022.2|203153.1|203003.1|203172.2|203022.2|203128.6|202978.6|454
1617664500000|2021-04-05 23:15:00|203155|203005|203171.6|203021.6|203179.1|203029.1|203154.1|203004.1|399
1617664800000|2021-04-05 23:20:00|203171.9|203021.9|203175.6|203025.6|203177.2|203027.2|203141.1|202991.1|431
1617665100000|2021-04-05 23:25:00|203175.2|203025.2|203156.6|203006.6|203177.6|203027.6|203147.9|202997.9|397
1617665400000|2021-04-05 23:30:00|203156.5|203006.5|203106.8|202956.8|203182.2|203032.2|203088.2|202938.2|392
1617665700000|2021-04-05 23:35:00|203107.4|202957.4|203155.3|203005.3|203166.9|203016.9|203097.6|202947.6|515
1617666000000|2021-04-05 23:40:00|203155.5|203005.5|203178.3|203028.3|203218.2|203068.2|203140.6|202990.6|380
1617666300000|2021-04-05 23:45:00|203177.2|203027.2|203179.1|203029.1|203217.5|203067.5|203163|203013|352
1617666600000|2021-04-05 23:50:00|203179.5|203029.5|203160|203010|203201.9|203051.9|203149|202999|427
1617666900000|2021-04-05 23:55:00|203165.5|203015.5|203166.4|203016.4|203185.1|203035.1|203147.2|202997.2|411
1617667200000|2021-04-06 00:00:00|203162.6|203012.6|203169.7|203019.7|203186|203036|203151.1|203001.1|657
1617667500000|2021-04-06 00:05:00|203176.7|203026.7|203162.1|203012.1|203178.4|203028.4|203122|202972|452
1617667800000|2021-04-06 00:10:00|203162.3|203012.3|203211.8|203061.8|203265.2|203115.2|203154.8|203004.8|440
1617668100000|2021-04-06 00:15:00|203214.7|203064.7|203215.1|203065.1|203269.4|203119.4|203202|203052|555
1617668400000|2021-04-06 00:20:00|203210.6|203060.6|203235|203085|203280.2|203130.2|203193.2|203043.2|462
1617668700000|2021-04-06 00:25:00|203235.2|203085.2|203218.8|203068.8|203278.4|203128.4|203218.5|203068.5|409
1617669000000|2021-04-06 00:30:00|203218.7|203068.7|203217.4|203067.4|203264.7|203114.7|203207.9|203057.9|539
1617669300000|2021-04-06 00:35:00|203217.8|203067.8|203245.1|203095.1|203281|203131|203215.6|203065.6|496
1617669600000|2021-04-06 00:40:00|203260|203110|203315.7|203165.7|203321.6|203171.6|203258.2|203108.2|508
1617669900000|2021-04-06 00:45:00|203315.8|203165.8|203280.1|203130.1|203317.5|203167.5|203278.8|203128.8|458
1617670200000|2021-04-06 00:50:00|203280.3|203130.3|203301.2|203151.2|203313.9|203163.9|203254.1|203104.1|478
1617670500000|2021-04-06 00:55:00|203300.8|203150.8|203263.5|203113.5|203308.3|203158.3|203250.8|203100.8|532
1617670800000|2021-04-06 01:00:00|203278.2|203128.2|203238.5|203088.5|203282.9|203132.9|203217.9|203067.9|617
1617671100000|2021-04-06 01:05:00|203238.3|203088.3|203280.4|203130.4|203284.1|203134.1|203226.1|203076.1|587
1617671400000|2021-04-06 01:10:00|203280.1|203130.1|203289.7|203139.7|203315.9|203165.9|203256.5|203106.5|506
1617671700000|2021-04-06 01:15:00|203291.3|203141.3|203302.5|203152.5|203306.7|203156.7|203273|203123|512
1617672000000|2021-04-06 01:20:00|203302.3|203152.3|203292.2|203142.2|203323|203173|203240.5|203090.5|500
1617672300000|2021-04-06 01:25:00|203292.4|203142.4|203307.7|203157.7|203319.2|203169.2|203279.8|203129.8|452
1617672600000|2021-04-06 01:30:00|203308.5|203158.5|203331.2|203181.2|203332.7|203182.7|203241.5|203091.5|493
1617672900000|2021-04-06 01:35:00|203333.8|203183.8|203314.3|203164.3|203336.4|203186.4|203277.7|203127.7|506
1617673200000|2021-04-06 01:40:00|203315.1|203165.1|203320.7|203170.7|203335.6|203185.6|203307.7|203157.7|475
1617673500000|2021-04-06 01:45:00|203321.3|203171.3|203344.6|203194.6|203364.5|203214.5|203303.9|203153.9|535
1617673800000|2021-04-06 01:50:00|203344|203194|203347.7|203197.7|203362.6|203212.6|203300.4|203150.4|557
1617674100000|2021-04-06 01:55:00|203340.3|203190.3|203363.8|203213.8|203395.2|203245.2|203314.4|203164.4|557
1617674400000|2021-04-06 02:00:00|203363.7|203213.7|203378|203228|203389.3|203239.3|203347.9|203197.9|473
1617674700000|2021-04-06 02:05:00|203377.6|203227.6|203448.3|203298.3|203450.8|203300.8|203374.9|203224.9|426
1617675000000|2021-04-06 02:10:00|203447.3|203297.3|203411.4|203261.4|203447.3|203297.3|203410.8|203260.8|452
1617675300000|2021-04-06 02:15:00|203412|203262|203411.9|203261.9|203420.5|203270.5|203396.7|203246.7|484
1617675600000|2021-04-06 02:20:00|203410.6|203260.6|203474.7|203324.7|203486|203336|203399.3|203249.3|544
1617675900000|2021-04-06 02:25:00|203472.7|203322.7|203442.9|203292.9|203483.6|203333.6|203425.2|203275.2|535
1617676200000|2021-04-06 02:30:00|203430.4|203280.4|203405.3|203255.3|203454.4|203304.4|203402.9|203252.9|506
1617676500000|2021-04-06 02:35:00|203403.7|203253.7|203430.3|203280.3|203440.9|203290.9|203378.6|203228.6|541
1617676800000|2021-04-06 02:40:00|203430.9|203280.9|203426.3|203276.3|203462.9|203312.9|203397.1|203247.1|629
1617677100000|2021-04-06 02:45:00|203426.6|203276.6|203401.2|203251.2|203465.8|203315.8|203399|203249|600
1617677400000|2021-04-06 02:50:00|203396.4|203246.4|203505.7|203355.7|203513.5|203363.5|203395.1|203245.1|526
1617677700000|2021-04-06 02:55:00|203501.7|203351.7|203485.1|203335.1|203513.4|203363.4|203461.6|203311.6|432
1617678000000|2021-04-06 03:00:00|203485.7|203335.7|203523.4|203373.4|203528|203378|203472.5|203322.5|468
1617678300000|2021-04-06 03:05:00|203522.8|203372.8|203523.7|203373.7|203543.4|203393.4|203518|203368|351
1617678600000|2021-04-06 03:10:00|203523.9|203373.9|203496.9|203346.9|203545.2|203395.2|203485.4|203335.4|377
1617678900000|2021-04-06 03:15:00|203497.8|203347.8|203528|203378|203532.2|203382.2|203491.3|203341.3|331
1617679200000|2021-04-06 03:20:00|203529.4|203379.4|203527.4|203377.4|203534.5|203384.5|203517.6|203367.6|276
1617679500000|2021-04-06 03:25:00|203524.2|203374.2|203607.4|203457.4|203630.4|203480.4|203517.4|203367.4|432
1617679800000|2021-04-06 03:30:00|203606.1|203456.1|203646.2|203496.2|203648.8|203498.8|203602.9|203452.9|526
1617680100000|2021-04-06 03:35:00|203645.5|203495.5|203647.5|203497.5|203657.1|203507.1|203633.2|203483.2|351
1617680400000|2021-04-06 03:40:00|203647.6|203497.6|203658.1|203508.1|203660.4|203510.4|203633.9|203483.9|234
1617680700000|2021-04-06 03:45:00|203657.4|203507.4|203638.1|203488.1|203660.5|203510.5|203631.6|203481.6|302
1617681000000|2021-04-06 03:50:00|203644.1|203494.1|203602.6|203452.6|203656.4|203506.4|203594.8|203444.8|385
1617681300000|2021-04-06 03:55:00|203601.8|203451.8|203622.8|203472.8|203630.4|203480.4|203593.7|203443.7|461
1617681600000|2021-04-06 04:00:00|203624.7|203474.7|203605.5|203455.5|203633.9|203483.9|203590|203440|432
1617681900000|2021-04-06 04:05:00|203604.6|203454.6|203572.8|203422.8|203609.8|203459.8|203558.4|203408.4|376
1617682200000|2021-04-06 04:10:00|203574.1|203424.1|203569.4|203419.4|203583.8|203433.8|203557|203407|415
1617682500000|2021-04-06 04:15:00|203564.6|203414.6|203565|203415|203602.7|203452.7|203555.6|203405.6|447
1617682800000|2021-04-06 04:20:00|203565.7|203415.7|203561.6|203411.6|203582.6|203432.6|203538.2|203388.2|479
1617683100000|2021-04-06 04:25:00|203560|203410|203527.1|203377.1|203588|203438|203523|203373|471
1617683400000|2021-04-06 04:30:00|203526.5|203376.5|203485.5|203335.5|203541.1|203391.1|203473.9|203323.9|580
1617683700000|2021-04-06 04:35:00|203483.1|203333.1|203486.2|203336.2|203503.2|203353.2|203428.3|203278.3|495
1617684000000|2021-04-06 04:40:00|203486.7|203336.7|203494|203344|203504|203354|203481.3|203331.3|451
1617684300000|2021-04-06 04:45:00|203494.1|203344.1|203541|203391|203551.2|203401.2|203492.7|203342.7|420
1617684600000|2021-04-06 04:50:00|203540.9|203390.9|203551.2|203401.2|203576.8|203426.8|203522.4|203372.4|381
1617684900000|2021-04-06 04:55:00|203551.1|203401.1|203574.7|203424.7|203590.2|203440.2|203541.2|203391.2|352
1617685200000|2021-04-06 05:00:00|203575.1|203425.1|203575.3|203425.3|203621.9|203471.9|203563.1|203413.1|389
1617685500000|2021-04-06 05:05:00|203569.1|203419.1|203571.4|203421.4|203603.1|203453.1|203559.5|203409.5|366
1617685800000|2021-04-06 05:10:00|203571.3|203421.3|203537.4|203387.4|203586.1|203436.1|203520.4|203370.4|448
1617686100000|2021-04-06 05:15:00|203541.2|203391.2|203496.3|203346.3|203543.8|203393.8|203491.9|203341.9|427
1617686400000|2021-04-06 05:20:00|203500.7|203350.7|203486.5|203336.5|203537.5|203387.5|203483.5|203333.5|450
1617686700000|2021-04-06 05:25:00|203486.6|203336.6|203497.8|203347.8|203498.5|203348.5|203484.3|203334.3|408
1617687000000|2021-04-06 05:30:00|203497.7|203347.7|203447.9|203297.9|203530.3|203380.3|203440.2|203290.2|509
1617687300000|2021-04-06 05:35:00|203448.3|203298.3|203495.4|203345.4|203501.5|203351.5|203447.2|203297.2|387
1617687600000|2021-04-06 05:40:00|203496|203346|203510.6|203360.6|203543.8|203393.8|203488.9|203338.9|398
1617687900000|2021-04-06 05:45:00|203512.7|203362.7|203366.7|203216.7|203527.1|203377.1|203362.4|203212.4|488
1617688200000|2021-04-06 05:50:00|203364.2|203214.2|203341.1|203191.1|203402.7|203252.7|203339.8|203189.8|402
1617688500000|2021-04-06 05:55:00|203342.7|203192.7|203311|203161|203342.7|203192.7|203274.9|203124.9|470
1617688800000|2021-04-06 06:00:00|203310.6|203160.6|203265.6|203115.6|203318.9|203168.9|203225.1|203075.1|661
1617689100000|2021-04-06 06:05:00|203265.9|203115.9|203244.1|203094.1|203265.9|203115.9|203194.2|203044.2|671
1617689400000|2021-04-06 06:10:00|203243.6|203093.6|203266.1|203116.1|203297.7|203147.7|203219.5|203069.5|725
1617689700000|2021-04-06 06:15:00|203264.1|203114.1|203262.9|203112.9|203307.9|203157.9|203247.8|203097.8|643
1617690000000|2021-04-06 06:20:00|203263.2|203113.2|203306.5|203156.5|203331.7|203181.7|203260.8|203110.8|734
1617690300000|2021-04-06 06:25:00|203306.6|203156.6|203258.7|203108.7|203306.6|203156.6|203238.9|203088.9|626
1617690600000|2021-04-06 06:30:00|203258.9|203108.9|203355.9|203205.9|203379|203229|203250.4|203100.4|591
1617690900000|2021-04-06 06:35:00|203356.7|203206.7|203410.4|203260.4|203414.5|203264.5|203340.5|203190.5|577
1617691200000|2021-04-06 06:40:00|203409.6|203259.6|203473.8|203323.8|203476.1|203326.1|203346.1|203196.1|715
1617691500000|2021-04-06 06:45:00|203473.3|203323.3|203435.1|203285.1|203507.2|203357.2|203434.7|203284.7|730
1617691800000|2021-04-06 06:50:00|203435.7|203285.7|203521.9|203371.9|203528.5|203378.5|203407.5|203257.5|658
1617692100000|2021-04-06 06:55:00|203524.6|203374.6|203530|203380|203609.8|203459.8|203511.9|203361.9|697
1617692400000|2021-04-06 07:00:00|203531.1|203381.1|203654.9|203504.9|203658.1|203508.1|203512.7|203362.7|908
1617692700000|2021-04-06 07:05:00|203656.4|203506.4|203668.1|203518.1|203813.4|203663.4|203650.1|203500.1|841
1617693000000|2021-04-06 07:10:00|203667.4|203517.4|203791.6|203641.6|203793.8|203643.8|203659.3|203509.3|715
1617693300000|2021-04-06 07:15:00|203792|203642|203828.7|203678.7|203836.2|203686.2|203737.6|203587.6|724
1617693600000|2021-04-06 07:20:00|203828|203678|203680.3|203530.3|203828.4|203678.4|203675.8|203525.8|828
1617693900000|2021-04-06 07:25:00|203678.9|203528.9|203731.4|203581.4|203732.7|203582.7|203571.5|203421.5|828
1617694200000|2021-04-06 07:30:00|203729.5|203579.5|203723.6|203573.6|203803.9|203653.9|203667|203517|786
1617694500000|2021-04-06 07:35:00|203723.5|203573.5|203547|203397|203728.8|203578.8|203503.9|203353.9|796
1617694800000|2021-04-06 07:40:00|203545.5|203395.5|203499.6|203349.6|203547.4|203397.4|203458.7|203308.7|819
1617695100000|2021-04-06 07:45:00|203497.9|203347.9|203544.3|203394.3|203558.7|203408.7|203485.6|203335.6|886
1617695400000|2021-04-06 07:50:00|203542.6|203392.6|203521.4|203371.4|203576.3|203426.3|203496|203346|881
1617695700000|2021-04-06 07:55:00|203522|203372|203419|203269|203556.3|203406.3|203413.9|203263.9|834
1617696000000|2021-04-06 08:00:00|203418.1|203268.1|203522.5|203372.5|203564.5|203414.5|203411.7|203261.7|904
1617696300000|2021-04-06 08:05:00|203517.1|203367.1|203573.3|203423.3|203586.5|203436.5|203497.3|203347.3|886
1617696600000|2021-04-06 08:10:00|203573|203423|203610.7|203460.7|203631.8|203481.8|203533.4|203383.4|869
1617696900000|2021-04-06 08:15:00|203613.4|203463.4|203735.2|203585.2|203804|203654|203609.6|203459.6|771
1617697200000|2021-04-06 08:20:00|203732.3|203582.3|203782|203632|203790|203640|203679.1|203529.1|751
1617697500000|2021-04-06 08:25:00|203783.2|203633.2|203845.5|203695.5|203867.5|203717.5|203758.4|203608.4|765
1617697800000|2021-04-06 08:30:00|203844.5|203694.5|203811.7|203661.7|203850.4|203700.4|203725.1|203575.1|777
1617698100000|2021-04-06 08:35:00|203810.1|203660.1|203815.3|203665.3|203829.2|203679.2|203706.4|203556.4|903
1617698400000|2021-04-06 08:40:00|203805|203655|203744.2|203594.2|203818.3|203668.3|203733.8|203583.8|912
1617698700000|2021-04-06 08:45:00|203759.6|203609.6|203719.9|203569.9|203863.2|203713.2|203710|203560|955
1617699000000|2021-04-06 08:50:00|203719.7|203569.7|203523|203373|203745.9|203595.9|203508.9|203358.9|886
1617699300000|2021-04-06 08:55:00|203522.1|203372.1|203616|203466|203627.7|203477.7|203520.7|203370.7|699
1617699600000|2021-04-06 09:00:00|203615.5|203465.5|203683.8|203533.8|203716.6|203566.6|203589.2|203439.2|849
1617699900000|2021-04-06 09:05:00|203683.9|203533.9|203607.6|203457.6|203727.1|203577.1|203591.9|203441.9|743
1617700200000|2021-04-06 09:10:00|203608|203458|203579.4|203429.4|203638.6|203488.6|203546|203396|831
1617700500000|2021-04-06 09:15:00|203582.6|203432.6|203567.3|203417.3|203592|203442|203546.8|203396.8|788
1617700800000|2021-04-06 09:20:00|203568.3|203418.3|203578|203428|203658.9|203508.9|203560.1|203410.1|803
1617701100000|2021-04-06 09:25:00|203580.3|203430.3|203757.1|203607.1|203772.1|203622.1|203561.3|203411.3|743
1617701400000|2021-04-06 09:30:00|203757.7|203607.7|203739.3|203589.3|203789.3|203639.3|203694.3|203544.3|790
1617701700000|2021-04-06 09:35:00|203747.8|203597.8|203728.6|203578.6|203787.5|203637.5|203712.5|203562.5|736
1617702000000|2021-04-06 09:40:00|203729.7|203579.7|203697.9|203547.9|203758.2|203608.2|203689.2|203539.2|792
1617702300000|2021-04-06 09:45:00|203698.6|203548.6|203537.7|203387.7|203700.1|203550.1|203524.9|203374.9|843
1617702600000|2021-04-06 09:50:00|203534.9|203384.9|203672.8|203522.8|203684.7|203534.7|203532.6|203382.6|793
1617702900000|2021-04-06 09:55:00|203673.6|203523.6|203697.5|203547.5|203760.2|203610.2|203673.6|203523.6|840
1617703200000|2021-04-06 10:00:00|203706.5|203556.5|203723.1|203573.1|203743.1|203593.1|203679.9|203529.9|751
1617703500000|2021-04-06 10:05:00|203723.4|203573.4|203558.9|203408.9|203735.3|203585.3|203550.5|203400.5|837
1617703800000|2021-04-06 10:10:00|203558.4|203408.4|203569.2|203419.2|203694|203544|203553|203403|806
1617704100000|2021-04-06 10:15:00|203569.5|203419.5|203555.8|203405.8|203667|203517|203538.8|203388.8|701
1617704400000|2021-04-06 10:20:00|203553.4|203403.4|203589.7|203439.7|203641.8|203491.8|203518.3|203368.3|657
1617704700000|2021-04-06 10:25:00|203590.2|203440.2|203587.1|203437.1|203604.9|203454.9|203548.5|203398.5|635
1617705000000|2021-04-06 10:30:00|203588.8|203438.8|203671.4|203521.4|203690.4|203540.4|203569.9|203419.9|714
1617705300000|2021-04-06 10:35:00|203671.1|203521.1|203506.2|203356.2|203671.4|203521.4|203470.9|203320.9|674
1617705600000|2021-04-06 10:40:00|203507.1|203357.1|203312.3|203162.3|203512.5|203362.5|203309.4|203159.4|647
1617705900000|2021-04-06 10:45:00|203311.4|203161.4|203286.3|203136.3|203321.8|203171.8|203261.9|203111.9|807
1617706200000|2021-04-06 10:50:00|203287.2|203137.2|203304.2|203154.2|203319.2|203169.2|203280.2|203130.2|695
1617706500000|2021-04-06 10:55:00|203305.9|203155.9|203326.3|203176.3|203388.3|203238.3|203294.3|203144.3|738
1617706800000|2021-04-06 11:00:00|203325.9|203175.9|203305.1|203155.1|203373|203223|203259.7|203109.7|555
1617707100000|2021-04-06 11:05:00|203303.8|203153.8|203294.3|203144.3|203357.5|203207.5|203274|203124|554
1617707400000|2021-04-06 11:10:00|203293.2|203143.2|203336.4|203186.4|203355.3|203205.3|203287.7|203137.7|438
1617707700000|2021-04-06 11:15:00|203337.5|203187.5|203209.2|203059.2|203362.4|203212.4|203189.6|203039.6|512
1617708000000|2021-04-06 11:20:00|203212.4|203062.4|203269|203119|203273.9|203123.9|203181.5|203031.5|533
1617708300000|2021-04-06 11:25:00|203273.2|203123.2|203188.5|203038.5|203281.7|203131.7|203178.8|203028.8|499
1617708600000|2021-04-06 11:30:00|203186.4|203036.4|203299.6|203149.6|203310.7|203160.7|203151.1|203001.1|728
1617708900000|2021-04-06 11:35:00|203299.8|203149.8|203310|203160|203317.3|203167.3|203260.4|203110.4|538
1617709200000|2021-04-06 11:40:00|203310.5|203160.5|203328.5|203178.5|203374.6|203224.6|203272.8|203122.8|640
1617709500000|2021-04-06 11:45:00|203328.7|203178.7|203236|203086|203358.8|203208.8|203233.4|203083.4|584
1617709800000|2021-04-06 11:50:00|203235.5|203085.5|203205.5|203055.5|203343.3|203193.3|203191.9|203041.9|728
1617710100000|2021-04-06 11:55:00|203205.9|203055.9|203293.3|203143.3|203308.6|203158.6|203187.3|203037.3|707
1617710400000|2021-04-06 12:00:00|203293.4|203143.4|203083.3|202933.3|203296.9|203153.9|203073.3|202923.3|702
1617710700000|2021-04-06 12:05:00|203083.7|202933.7|202949.3|202799.3|203109.2|202999.7|202948|202798|768
1617711000000|2021-04-06 12:10:00|202949.5|202799.5|202771.8|202621.8|202949.5|202799.5|202761.3|202611.3|834
1617711300000|2021-04-06 12:15:00|202771.5|202621.5|202691.3|202541.3|202787.2|202637.2|202589|202439|757
1617711600000|2021-04-06 12:20:00|202705.4|202555.4|202627.7|202477.7|202720.7|202570.7|202579.9|202474.7|606
1617711900000|2021-04-06 12:25:00|202627.4|202477.4|202554.7|202404.7|202629.4|202528|202457.4|202338.4|741
1617712200000|2021-04-06 12:30:00|202554.5|202404.5|202444.8|202294.8|202596.6|202446.6|202430|202280|789
1617712500000|2021-04-06 12:35:00|202446|202296|202439.8|202289.8|202481|202341.7|202366|202256.4|872
1617712800000|2021-04-06 12:40:00|202438.8|202288.8|202606.3|202456.3|202666.7|202516.7|202408|202258|881
1617713100000|2021-04-06 12:45:00|202608|202458|202419.4|202269.4|202639.7|202489.7|202362|202255.7|808
1617713400000|2021-04-06 12:50:00|202419.5|202269.5|202577.5|202427.5|202589.6|202489|202382.7|202266.6|708
1617713700000|2021-04-06 12:55:00|202579|202429|202541.1|202391.1|202582.9|202443|202396.3|202272.1|825
1617714000000|2021-04-06 13:00:00|202535.4|202385.4|202491.8|202341.8|202535.4|202423.8|202412|202304.5|845
1617714300000|2021-04-06 13:05:00|202491.6|202341.6|202511.5|202361.5|202542.5|202392.5|202335.2|202185.2|828
1617714600000|2021-04-06 13:10:00|202510.9|202360.9|202350.4|202200.4|202521|202413.8|202307.5|202177.4|767
1617714900000|2021-04-06 13:15:00|202350.8|202200.8|202107.4|201957.4|202398.9|202259.3|202092.3|201942.3|861
1617715200000|2021-04-06 13:20:00|202100.6|201950.6|202000.4|201850.4|202115.7|201972.2|201971.5|201847.1|710
1617715500000|2021-04-06 13:25:00|201997.3|201847.3|202101|201951|202166.9|202056.6|201889.7|201739.7|712
1617715800000|2021-04-06 13:30:00|202097.7|201947.7|201701.2|201551.2|202100.1|201995.7|201695.5|201545.5|786
1617716100000|2021-04-06 13:35:00|201704.2|201554.2|201699.9|201549.9|201788.7|201683.9|201622.6|201472.6|783
1617716400000|2021-04-06 13:40:00|201699|201549|201651.7|201501.7|201794.9|201690.6|201590.4|201490.7|813
1617716700000|2021-04-06 13:45:00|201655.3|201505.3|201794.9|201644.9|201802.8|201686.1|201608.6|201494.1|889
1617717000000|2021-04-06 13:50:00|201749.1|201699.1|201884.8|201734.8|201976.4|201826.4|201724.5|201604.5|1022
1617717300000|2021-04-06 13:55:00|201884.5|201734.5|201858.9|201708.9|201888.4|201738.4|201631.8|201524.8|968
1617717600000|2021-04-06 14:00:00|201860.6|201710.6|201729.7|201579.7|201860.6|201710.6|201620|201488.6|891
1617717900000|2021-04-06 14:05:00|201729.9|201579.9|201765.6|201715.6|201863.9|201745|201707.8|201557.8|952
1617718200000|2021-04-06 14:10:00|201765.8|201715.8|201830.2|201680.2|201881.5|201762.6|201756.7|201658.2|914
1617718500000|2021-04-06 14:15:00|201833.1|201683.1|201670|201520|201901.5|201785.2|201608.2|201502.8|944
1617718800000|2021-04-06 14:20:00|201671|201521|201770.7|201620.7|201824.1|201717.1|201602.1|201497.3|858
1617719100000|2021-04-06 14:25:00|201770.5|201620.5|201807.7|201657.7|201808.1|201658.1|201714.3|201564.3|785
1617719400000|2021-04-06 14:30:00|201805|201655|201635.7|201485.7|201820.2|201670.2|201582.2|201480.9|902
1617719700000|2021-04-06 14:35:00|201635.2|201485.2|201615|201465|201735.5|201625.8|201556.6|201446.7|864
1617720000000|2021-04-06 14:40:00|201615.9|201465.9|201721.5|201571.5|201727.2|201577.2|201520.4|201426.4|833
1617720300000|2021-04-06 14:45:00|201720.2|201570.2|201738.9|201588.9|201758.7|201623.4|201626.4|201529.8|850
1617720600000|2021-04-06 14:50:00|201738.2|201588.2|201596.4|201446.4|201761.1|201611.1|201571.7|201421.7|655
1617720900000|2021-04-06 14:55:00|201595.9|201445.9|201714.6|201564.6|201714.6|201582.5|201574.5|201429.8|841
1617721200000|2021-04-06 15:00:00|201716|201566|201651.7|201501.7|201742.4|201615.1|201599.1|201466.2|774
1617721500000|2021-04-06 15:05:00|201652.4|201502.4|201578.9|201428.9|201652.4|201514.3|201522.1|201418.6|685
1617721800000|2021-04-06 15:10:00|201579.1|201429.1|201616.4|201466.4|201648.6|201541.7|201520.9|201376.4|713
1617722100000|2021-04-06 15:15:00|201615.9|201465.9|201672.3|201522.3|201695.8|201584|201558.3|201448.8|655
1617722400000|2021-04-06 15:20:00|201672.5|201522.5|201695.6|201545.6|201711.6|201604.7|201620|201508.7|669
1617722700000|2021-04-06 15:25:00|201695.8|201545.8|201692.7|201542.7|201719.1|201618.8|201650.5|201537.9|674
1617723000000|2021-04-06 15:30:00|201693.8|201543.8|201768.6|201618.6|201806.4|201656.4|201663.3|201513.3|739
1617723300000|2021-04-06 15:35:00|201769.8|201619.8|201635.4|201485.4|201786.5|201636.5|201633.1|201483.1|655
1617723600000|2021-04-06 15:40:00|201635.1|201485.1|201680.3|201530.3|201709.4|201559.4|201591.1|201441.1|642
1617723900000|2021-04-06 15:45:00|201681.4|201531.4|201640.4|201490.4|201714.5|201578.1|201604.4|201487.8|718
1617724200000|2021-04-06 15:50:00|201639.8|201489.8|201510.2|201360.2|201641.7|201491.7|201483.2|201333.2|761
1617724500000|2021-04-06 15:55:00|201509.6|201359.6|201542.3|201392.3|201559|201450.2|201488.9|201348.3|686
1617724800000|2021-04-06 16:00:00|201541.9|201391.9|201647|201497|201722.7|201582.9|201525.5|201375.5|676
1617725100000|2021-04-06 16:05:00|201636|201486|201593.3|201443.3|201648.1|201514.9|201558.2|201420.1|635
1617725400000|2021-04-06 16:10:00|201598.6|201448.6|201560.4|201410.4|201605.4|201488.2|201507.9|201384.7|692
1617725700000|2021-04-06 16:15:00|201515.7|201465.7|201627.7|201477.7|201641.9|201508.3|201515.7|201423.7|565
1617726000000|2021-04-06 16:20:00|201627.4|201477.4|201563.8|201413.8|201649|201499.2|201516.1|201407.8|597
1617726300000|2021-04-06 16:25:00|201561.4|201411.4|201664|201514|201677.8|201527.8|201520.3|201409.3|603
1617726600000|2021-04-06 16:30:00|201663.3|201513.3|201746.1|201596.1|201755.5|201605.5|201634.9|201484.9|648
1617726900000|2021-04-06 16:35:00|201746.7|201596.7|201684.7|201534.7|201746.7|201628.1|201627.7|201517.4|609
1617727200000|2021-04-06 16:40:00|201684.4|201534.4|201679.6|201529.6|201711.6|201581.2|201622.5|201519.4|589
1617727500000|2021-04-06 16:45:00|201680.1|201530.1|201680.1|201530.1|201709.5|201603.2|201621.3|201516.1|575
1617727800000|2021-04-06 16:50:00|201680.2|201530.2|201669.1|201519.1|201689.9|201590.3|201629.2|201492.7|579
1617728100000|2021-04-06 16:55:00|201669|201519|201633.7|201483.7|201675.4|201544.3|201594.3|201468.2|587
1617728400000|2021-04-06 17:00:00|201634.7|201484.7|201667|201517|201706.9|201566.2|201575.3|201476.4|531
1617728700000|2021-04-06 17:05:00|201666.3|201516.3|201720.8|201570.8|201723.5|201620.8|201616.5|201505.5|547
1617729000000|2021-04-06 17:10:00|201721|201571|201810.9|201660.9|201817.1|201667.1|201718.8|201568.8|549
1617729300000|2021-04-06 17:15:00|201813.2|201663.2|201755.8|201605.8|201841.2|201697.2|201737.6|201602.7|514
1617729600000|2021-04-06 17:20:00|201755.7|201605.7|201790.4|201640.4|201792.2|201642.2|201674.5|201538.6|547
1617729900000|2021-04-06 17:25:00|201790.8|201640.8|201934|201784|201963.5|201813.5|201786.9|201636.9|697
1617730200000|2021-04-06 17:30:00|201937.3|201787.3|201987.1|201837.1|202058.2|201918.2|201915.7|201774.7|714
1617730500000|2021-04-06 17:35:00|201986.7|201836.7|201967.5|201817.5|202020.9|201870.9|201942.3|201792.3|649
1617730800000|2021-04-06 17:40:00|201963.1|201813.1|202021.3|201871.3|202037.6|201935.9|201957.8|201813.1|502
1617731100000|2021-04-06 17:45:00|202021.2|201871.2|202044|201894|202052.6|201937.8|201957.7|201824.5|436
1617731400000|2021-04-06 17:50:00|202042.9|201892.9|202011.4|201861.4|202064.1|201919.3|201969.3|201859.6|421
1617731700000|2021-04-06 17:55:00|202011.9|201861.9|201959.1|201809.1|202015.3|201868.3|201877.9|201778.8|515
1617732000000|2021-04-06 18:00:00|201959|201809|201932.6|201782.6|202008.9|201858.9|201888.9|201741.7|611
1617732300000|2021-04-06 18:05:00|201932.2|201782.2|201929.7|201779.7|201949.6|201825.1|201843.5|201735|638
1617732600000|2021-04-06 18:10:00|201934.7|201784.7|201915.2|201765.2|201961.1|201845|201881.1|201731.1|587
1617732900000|2021-04-06 18:15:00|201907.1|201757.1|201890|201740|201951.1|201801.1|201840.4|201728.5|465
1617733200000|2021-04-06 18:20:00|201889.1|201739.1|201783.3|201633.3|201892.1|201792.6|201758.4|201616.6|499
1617733500000|2021-04-06 18:25:00|201783.5|201633.5|201857.3|201707.3|201879.3|201755|201774.1|201624.1|472
1617733800000|2021-04-06 18:30:00|201857.4|201707.4|201884.4|201734.4|201914.4|201764.4|201851.5|201701.5|510
1617734100000|2021-04-06 18:35:00|201884.1|201734.1|201962.6|201812.6|202016.7|201886.9|201883.7|201733.7|609
1617734400000|2021-04-06 18:40:00|201962.5|201812.5|201966.5|201816.5|201968.2|201828.4|201863.5|201731.9|550
1617734700000|2021-04-06 18:45:00|201964.7|201814.7|201966.3|201816.3|201996.6|201873.6|201913.5|201799.4|590
1617735000000|2021-04-06 18:50:00|201965.7|201815.7|202022.4|201872.4|202052.9|201922.5|201930.8|201815.7|595
1617735300000|2021-04-06 18:55:00|202022.6|201872.6|202026.6|201876.6|202077.2|201965|201967.5|201865.4|593
1617735600000|2021-04-06 19:00:00|202025.6|201875.6|202103|202053|202169.9|202068.3|201963.8|201861.9|670
1617735900000|2021-04-06 19:05:00|202100.9|202050.9|202138.4|201988.4|202145.3|202053.5|202050.2|201919|674
1617736200000|2021-04-06 19:10:00|202138.5|201988.5|202052.7|201902.7|202138.6|202030.6|202043.3|201893.3|638
1617736500000|2021-04-06 19:15:00|202052.8|201902.8|202039.2|201889.2|202078.7|201938.7|201988.7|201881|613
1617736800000|2021-04-06 19:20:00|202039.5|201889.5|201887.3|201837.3|202049.1|201926.2|201887.3|201766.1|670
1617737100000|2021-04-06 19:25:00|201885.2|201835.2|202024|201874|202052.8|201902.8|201885.2|201793.8|586
1617737400000|2021-04-06 19:30:00|202025.1|201875.1|202056.6|201906.6|202077.2|201927.2|202004.9|201854.9|659
1617737700000|2021-04-06 19:35:00|202056.8|201906.8|201988.5|201838.5|202061.8|201911.8|201972.9|201822.9|568
1617738000000|2021-04-06 19:40:00|201989.6|201839.6|202054.3|201904.3|202054.6|201932|201975.8|201831.4|552
1617738300000|2021-04-06 19:45:00|202053.8|201903.8|202021.7|201871.7|202081.9|201978.4|201997.6|201865.1|523
1617738600000|2021-04-06 19:50:00|202021.9|201871.9|202049.7|201899.7|202092.4|201955.6|202005.1|201871.9|596
1617738900000|2021-04-06 19:55:00|202050.6|201900.6|201835.8|201685.8|202053|201903|201772.9|201658.5|742
1617739200000|2021-04-06 20:00:00|201821.8|201671.8|201723.1|201573.1|201821.8|201671.8|201656.3|201561|596
1617739500000|2021-04-06 20:05:00|201722.7|201572.7|201781.2|201631.2|201802.7|201652.7|201715.7|201565.7|486
1617739800000|2021-04-06 20:10:00|201788.5|201638.5|201746.2|201596.2|201803|201653|201698.1|201548.1|523
1617740100000|2021-04-06 20:15:00|201745.1|201595.1|201753.5|201603.5|201764|201614|201733|201583|357
1617740400000|2021-04-06 20:20:00|201755.1|201605.1|201765.5|201615.5|201771.9|201621.9|201739.1|201589.1|404
1617740700000|2021-04-06 20:25:00|201768.6|201618.6|201752.5|201602.5|201770.4|201620.4|201735.2|201585.2|367
1617741000000|2021-04-06 20:30:00|201751.3|201601.3|201756.5|201606.5|201767.4|201617.4|201745.7|201595.7|323
1617741300000|2021-04-06 20:35:00|201755.8|201605.8|201734.5|201584.5|201760.7|201610.7|201715.1|201565.1|349
1617741600000|2021-04-06 20:40:00|201735.3|201585.3|201731.4|201581.4|201767.8|201617.8|201714|201564|323
1617741900000|2021-04-06 20:45:00|201714.8|201564.8|201699.2|201549.2|201724.4|201574.4|201694|201544|308
1617742200000|2021-04-06 20:50:00|201708.6|201558.6|201709.4|201559.4|201728.4|201578.4|201694.1|201544.1|369
1617742500000|2021-04-06 20:55:00|201710.4|201560.4|201710.2|201560.2|201983.1|201750.7|201693.2|201460.6|512
1617742800000|2021-04-06 21:00:00|201678.6|201528.6|201888.9|201569.9|201888.9|201569.9|201650|201491.4|62
1617743100000|2021-04-06 21:05:00|201868|201549|201806|201487|201954.5|201635.5|201780.1|201461.1|198
1617743400000|2021-04-06 21:10:00|201807.8|201488.8|201832|201513|201849.6|201628.3|201774|201457.2|128
1617743700000|2021-04-06 21:15:00|201802.4|201652.4|201849|201581|201866.1|201652.4|201687.9|201418.8|187
1617744000000|2021-04-06 21:20:00|201743.1|201593.1|201759.4|201609.4|201857.5|201618.5|201695.6|201408.5|99
1617744300000|2021-04-06 21:25:00|201754.4|201604.4|201806.7|201487.7|201861.8|201618.5|201681.1|201416.6|90
1617744600000|2021-04-06 21:30:00|201850|201581|201788.8|201484.7|201850|201628.7|201685|201413|169
1617744900000|2021-04-06 21:35:00|201789.8|201485.8|201749.3|201496.2|201789.8|201594.6|201686.7|201448.6|217
1617745200000|2021-04-06 21:40:00|201753.8|201474.7|201753.9|201441.1|201771.5|201569|201691.4|201406.1|135
1617745500000|2021-04-06 21:45:00|201718.1|201429|201629.8|201479.8|201773.4|201558.9|201629.8|201429|228
1617745800000|2021-04-06 21:50:00|201675.5|201525.5|201766.9|201489.6|201776.1|201563.5|201638.5|201434.2|142
1617746100000|2021-04-06 21:55:00|201783.6|201471.2|201760.4|201484.6|201785.3|201554.3|201689.5|201434.5|240
1617746400000|2021-04-06 22:00:00|201755.7|201490.8|201769|201489.6|201804.7|201576.9|201691.2|201458.9|346
1617746700000|2021-04-06 22:05:00|201760.9|201485.3|201775.6|201625.6|201777.1|201627.1|201698.8|201472.8|262
1617747000000|2021-04-06 22:10:00|201771.7|201621.7|201798.8|201648.8|201820.5|201670.5|201756.4|201606.4|240
1617747300000|2021-04-06 22:15:00|201798.5|201648.5|201811.6|201661.6|201815.4|201665.4|201760.6|201610.6|325
1617747600000|2021-04-06 22:20:00|201813.3|201663.3|201873|201723|201880.2|201730.2|201807.4|201657.4|377
1617747900000|2021-04-06 22:25:00|201876.1|201726.1|201875.2|201725.2|201882.6|201732.6|201855.7|201705.7|318
1617748200000|2021-04-06 22:30:00|201875.8|201725.8|201852.4|201702.4|201880.2|201730.2|201826.9|201676.9|347
1617748500000|2021-04-06 22:35:00|201848|201698|201870.5|201720.5|201877.6|201727.6|201827.5|201677.5|322
1617748800000|2021-04-06 22:40:00|201869.2|201719.2|201858.8|201708.8|201877.5|201727.5|201834.5|201684.5|282
1617749100000|2021-04-06 22:45:00|201860.5|201710.5|201887|201737|201908.8|201758.8|201860.5|201710.5|374
1617749400000|2021-04-06 22:50:00|201887.3|201737.3|201893.2|201743.2|201909.5|201759.5|201878|201728|306
1617749700000|2021-04-06 22:55:00|201891.6|201741.6|201907.6|201757.6|201915.9|201765.9|201885.9|201735.9|318
1617750000000|2021-04-06 23:00:00|201905.7|201755.7|201917|201767|201989.4|201839.4|201905.7|201755.7|442
1617750300000|2021-04-06 23:05:00|201915.9|201765.9|201917.9|201767.9|201936.2|201786.2|201887|201737|347
1617750600000|2021-04-06 23:10:00|201911.9|201761.9|201924.9|201774.9|201928.9|201778.9|201876.8|201726.8|291
1617750900000|2021-04-06 23:15:00|201924.7|201774.7|201925.5|201775.5|201930.6|201780.6|201906.3|201756.3|369
1617751200000|2021-04-06 23:20:00|201925.4|201775.4|201939.6|201789.6|201941.1|201791.1|201919.9|201769.9|306
1617751500000|2021-04-06 23:25:00|201940|201790|201905.4|201755.4|201945.1|201795.1|201898.2|201748.2|342
1617751800000|2021-04-06 23:30:00|201905.1|201755.1|201887.4|201737.4|201906.3|201756.3|201878.5|201728.5|352
1617752100000|2021-04-06 23:35:00|201887.7|201737.7|201859.9|201709.9|201898.7|201748.7|201859.8|201709.8|415
1617752400000|2021-04-06 23:40:00|201861.3|201711.3|201892.8|201742.8|201899.4|201749.4|201857.4|201707.4|356
1617752700000|2021-04-06 23:45:00|201892.7|201742.7|201854.1|201704.1|201897.9|201747.9|201830.5|201680.5|362
1617753000000|2021-04-06 23:50:00|201847.5|201697.5|201816.7|201666.7|201852.7|201702.7|201794.5|201644.5|401
1617753300000|2021-04-06 23:55:00|201816.3|201666.3|201852.5|201702.5|201858.3|201708.3|201809.5|201659.5|357
1617753600000|2021-04-07 00:00:00|201848.1|201698.1|201931|201781|201961.4|201811.4|201823.9|201673.9|579
1617753900000|2021-04-07 00:05:00|201932.7|201782.7|201929.5|201779.5|201960.5|201810.5|201912.2|201762.2|580
1617754200000|2021-04-07 00:10:00|201931.9|201781.9|201917|201767|201943.7|201793.7|201878.6|201728.6|487
1617754500000|2021-04-07 00:15:00|201916.8|201766.8|201897.4|201747.4|201921.8|201771.8|201863.1|201713.1|515
1617754800000|2021-04-07 00:20:00|201896.7|201746.7|201837.9|201687.9|201903.4|201753.4|201783.9|201633.9|546
1617755100000|2021-04-07 00:25:00|201837.3|201687.3|201827.8|201677.8|201878.6|201728.6|201808|201658|602
1617755400000|2021-04-07 00:30:00|201827.7|201677.7|201867.3|201717.3|201886.6|201736.6|201827.7|201677.7|597
1617755700000|2021-04-07 00:35:00|201867.9|201717.9|201827.3|201677.3|201875|201725|201808.5|201658.5|612
1617756000000|2021-04-07 00:40:00|201827.4|201677.4|201787.2|201637.2|201848.8|201698.8|201779.8|201629.8|532
1617756300000|2021-04-07 00:45:00|201786.4|201636.4|201784.4|201634.4|201797.6|201647.6|201746.6|201596.6|568
1617756600000|2021-04-07 00:50:00|201784.1|201634.1|201790.7|201640.7|201823|201673|201765.9|201615.9|559
1617756900000|2021-04-07 00:55:00|201789.1|201639.1|201779.5|201629.5|201791.3|201641.3|201727.3|201577.3|635
1617757200000|2021-04-07 01:00:00|201781|201631|201775.4|201625.4|201792.5|201642.5|201751.2|201601.2|642
1617757500000|2021-04-07 01:05:00|201772.5|201622.5|201697.6|201547.6|201781.6|201631.6|201658|201508|705
1617757800000|2021-04-07 01:10:00|201697.8|201547.8|201638.8|201488.8|201715.7|201565.7|201622|201472|537
1617758100000|2021-04-07 01:15:00|201634.3|201484.3|201625.3|201475.3|201656.4|201506.4|201610.7|201460.7|504
1617758400000|2021-04-07 01:20:00|201627.4|201477.4|201615.1|201465.1|201634.4|201484.4|201611.1|201461.1|490
1617758700000|2021-04-07 01:25:00|201616.5|201466.5|201617.2|201467.2|201644|201494|201611.4|201461.4|501
1617759000000|2021-04-07 01:30:00|201614.2|201464.2|201697.4|201547.4|201707.6|201557.6|201611.9|201461.9|592
1617759300000|2021-04-07 01:35:00|201698.5|201548.5|201622.5|201472.5|201732.5|201582.5|201605|201455|630
1617759600000|2021-04-07 01:40:00|201618.8|201468.8|201706.5|201556.5|201716.7|201566.7|201611.3|201461.3|652
1617759900000|2021-04-07 01:45:00|201709.6|201559.6|201742.2|201592.2|201761.1|201611.1|201695.8|201545.8|657
1617760200000|2021-04-07 01:50:00|201739.6|201589.6|201717.4|201567.4|201784.7|201634.7|201713.1|201563.1|666
1617760500000|2021-04-07 01:55:00|201719.8|201569.8|201755.8|201605.8|201784.5|201634.5|201663.2|201513.2|689
1617760800000|2021-04-07 02:00:00|201755.2|201605.2|201671.9|201521.9|201756.5|201606.5|201669.8|201519.8|630
1617761100000|2021-04-07 02:05:00|201673.5|201523.5|201711.1|201561.1|201717.7|201567.7|201662.8|201512.8|606
1617761400000|2021-04-07 02:10:00|201710.9|201560.9|201759.1|201609.1|201800.4|201650.4|201702.3|201552.3|638
1617761700000|2021-04-07 02:15:00|201759|201609|201760.4|201610.4|201786.8|201636.8|201732.7|201582.7|652
1617762000000|2021-04-07 02:20:00|201762.6|201612.6|201811|201661|201843.2|201693.2|201741.9|201591.9|544
1617762300000|2021-04-07 02:25:00|201811.2|201661.2|201825.1|201675.1|201828.5|201678.5|201785.6|201635.6|606
1617762600000|2021-04-07 02:30:00|201824.6|201674.6|201784|201634|201857.6|201707.6|201771.5|201621.5|614
1617762900000|2021-04-07 02:35:00|201783.6|201633.6|201741.7|201591.7|201795.3|201645.3|201738.6|201588.6|504
1617763200000|2021-04-07 02:40:00|201742.4|201592.4|201743.4|201593.4|201774.4|201624.4|201730.7|201580.7|602
1617763500000|2021-04-07 02:45:00|201742.7|201592.7|201827.3|201677.3|201845.7|201695.7|201742.7|201592.7|711
1617763800000|2021-04-07 02:50:00|201826.9|201676.9|201809.9|201659.9|201843.4|201693.4|201804.7|201654.7|559
1617764100000|2021-04-07 02:55:00|201809.3|201659.3|201832.9|201682.9|201842.6|201692.6|201792.9|201642.9|554
1617764400000|2021-04-07 03:00:00|201832.8|201682.8|201809.5|201659.5|201842.3|201692.3|201788.3|201638.3|510
1617764700000|2021-04-07 03:05:00|201809.6|201659.6|201764.4|201614.4|201814.4|201664.4|201715.6|201565.6|613
1617765000000|2021-04-07 03:10:00|201763.7|201613.7|201748.8|201598.8|201787.3|201637.3|201726.8|201576.8|578
1617765300000|2021-04-07 03:15:00|201749.3|201599.3|201733.4|201583.4|201790.8|201640.8|201730|201580|549
1617765600000|2021-04-07 03:20:00|201733|201583|201767.2|201617.2|201771.4|201621.4|201718.7|201568.7|531
1617765900000|2021-04-07 03:25:00|201765.9|201615.9|201733.3|201583.3|201772.2|201622.2|201731.3|201581.3|477
1617766200000|2021-04-07 03:30:00|201735.2|201585.2|201719.1|201569.1|201751.3|201601.3|201671.8|201521.8|530
1617766500000|2021-04-07 03:35:00|201718.8|201568.8|201726|201576|201731.3|201581.3|201701.4|201551.4|476
1617766800000|2021-04-07 03:40:00|201724.6|201574.6|201740|201590|201781.5|201631.5|201721.7|201571.7|478
1617767100000|2021-04-07 03:45:00|201739.9|201589.9|201740.6|201590.6|201755|201605|201707.5|201557.5|522
1617767400000|2021-04-07 03:50:00|201746.5|201596.5|201785.6|201635.6|201787|201637|201728.4|201578.4|585
1617767700000|2021-04-07 03:55:00|201790.1|201640.1|201769.6|201619.6|201808.4|201658.4|201764.4|201614.4|408
1617768000000|2021-04-07 04:00:00|201769.9|201619.9|201753.3|201603.3|201795.2|201645.2|201716.8|201566.8|512
1617768300000|2021-04-07 04:05:00|201766.1|201616.1|201743.3|201593.3|201783.3|201633.3|201728.4|201578.4|438
1617768600000|2021-04-07 04:10:00|201742.1|201592.1|201730|201580|201750.6|201600.6|201715.5|201565.5|411
1617768900000|2021-04-07 04:15:00|201730.8|201580.8|201737.6|201587.6|201755.5|201605.5|201717.9|201567.9|398
1617769200000|2021-04-07 04:20:00|201738.1|201588.1|201737.3|201587.3|201758.9|201608.9|201728.2|201578.2|415
1617769500000|2021-04-07 04:25:00|201735.3|201585.3|201738.3|201588.3|201761|201611|201723|201573|404
1617769800000|2021-04-07 04:30:00|201737.3|201587.3|201764.4|201614.4|201770.2|201620.2|201718|201568|420
1617770100000|2021-04-07 04:35:00|201764.9|201614.9|201753.8|201603.8|201771.1|201621.1|201738.1|201588.1|325
1617770400000|2021-04-07 04:40:00|201750.5|201600.5|201728.9|201578.9|201757.5|201607.5|201716.9|201566.9|411
1617770700000|2021-04-07 04:45:00|201729.5|201579.5|201720.2|201570.2|201735.2|201585.2|201671.4|201521.4|280
1617771000000|2021-04-07 04:50:00|201720.9|201570.9|201720|201570|201733.5|201583.5|201684.8|201534.8|340
1617771300000|2021-04-07 04:55:00|201720.6|201570.6|201706.1|201556.1|201728.7|201578.7|201675.5|201525.5|406
1617771600000|2021-04-07 05:00:00|201705.5|201555.5|201757.8|201607.8|201766.3|201616.3|201704|201554|427
1617771900000|2021-04-07 05:05:00|201758.6|201608.6|201725|201575|201766|201616|201719.3|201569.3|363
1617772200000|2021-04-07 05:10:00|201725.2|201575.2|201773|201623|201794.1|201644.1|201724.5|201574.5|417
1617772500000|2021-04-07 05:15:00|201773.4|201623.4|201832.5|201682.5|201843|201693|201759.6|201609.6|430
1617772800000|2021-04-07 05:20:00|201832.6|201682.6|201773.9|201623.9|201833|201683|201773.9|201623.9|365
1617773100000|2021-04-07 05:25:00|201772.4|201622.4|201742.4|201592.4|201783.2|201633.2|201735.5|201585.5|419
1617773400000|2021-04-07 05:30:00|201742.6|201592.6|201771|201621|201806.4|201656.4|201722.4|201572.4|516
1617773700000|2021-04-07 05:35:00|201771.5|201621.5|201802.9|201652.9|201815.6|201665.6|201770.3|201620.3|455
1617774000000|2021-04-07 05:40:00|201806.8|201656.8|201797.8|201647.8|201817|201667|201761.6|201611.6|469
1617774300000|2021-04-07 05:45:00|201798.4|201648.4|201806.2|201656.2|201838.6|201688.6|201786.7|201636.7|400
1617774600000|2021-04-07 05:50:00|201807.6|201657.6|201759.3|201609.3|201813.5|201663.5|201737.8|201587.8|484
1617774900000|2021-04-07 05:55:00|201754.8|201604.8|201703.3|201553.3|201766.5|201616.5|201683|201533|485
1617775200000|2021-04-07 06:00:00|201701.7|201551.7|201613.4|201463.4|201718.6|201568.6|201607.5|201457.5|848
1617775500000|2021-04-07 06:05:00|201610.5|201460.5|201851.4|201701.4|201873.9|201723.9|201610.5|201460.5|779
1617775800000|2021-04-07 06:10:00|201852.6|201702.6|201902.9|201752.9|201982.6|201832.6|201852.2|201702.2|749
1617776100000|2021-04-07 06:15:00|201902.3|201752.3|201914.7|201764.7|201938.1|201788.1|201849.1|201699.1|731
1617776400000|2021-04-07 06:20:00|201915.1|201765.1|201897.6|201747.6|201966.6|201816.6|201870.9|201720.9|801
1617776700000|2021-04-07 06:25:00|201896.9|201746.9|201860.5|201710.5|201905.6|201755.6|201793.7|201643.7|674
1617777000000|2021-04-07 06:30:00|201869.9|201719.9|201815.6|201665.6|201914.2|201764.2|201802.3|201652.3|933
1617777300000|2021-04-07 06:35:00|201816.5|201666.5|201787.4|201637.4|201826.6|201676.6|201732.9|201582.9|790
1617777600000|2021-04-07 06:40:00|201787.3|201637.3|201772.4|201622.4|201817.8|201667.8|201730.6|201580.6|848
1617777900000|2021-04-07 06:45:00|201771.5|201621.5|201783|201633|201820.9|201670.9|201764.7|201614.7|739
1617778200000|2021-04-07 06:50:00|201791|201641|202071|201921|202075.8|201925.8|201790.7|201640.7|767
1617778500000|2021-04-07 06:55:00|202072.9|201922.9|202026.7|201876.7|202103.7|201953.7|201954.4|201804.4|889
1617778800000|2021-04-07 07:00:00|202028.8|201878.8|202023.7|201873.7|202044.7|201894.7|201930.7|201780.7|989
1617779100000|2021-04-07 07:05:00|202025.4|201875.4|202024.4|201874.4|202042.9|201892.9|201948.2|201798.2|962
1617779400000|2021-04-07 07:10:00|202024.8|201874.8|202179|202029|202276.3|202126.3|202004.5|201854.5|841
1617779700000|2021-04-07 07:15:00|202176.9|202026.9|202077|201927|202225.9|202075.9|202076.6|201926.6|799
1617780000000|2021-04-07 07:20:00|202077.8|201927.8|202197.2|202047.2|202250.2|202100.2|202077.8|201927.8|819
1617780300000|2021-04-07 07:25:00|202200.5|202050.5|202255.8|202105.8|202263.5|202113.5|202113.6|201963.6|792
1617780600000|2021-04-07 07:30:00|202260.5|202110.5|202139.2|201989.2|202281.8|202131.8|202104.9|201954.9|874
1617780900000|2021-04-07 07:35:00|202139.8|201989.8|202295.2|202145.2|202306|202156|202138.8|201988.8|803
1617781200000|2021-04-07 07:40:00|202290.8|202140.8|202214|202064|202299.9|202149.9|202198.3|202048.3|811
1617781500000|2021-04-07 07:45:00|202215.1|202065.1|202199|202049|202298.1|202148.1|202161.7|202011.7|718
1617781800000|2021-04-07 07:50:00|202199.5|202049.5|202238.3|202088.3|202247.6|202097.6|202140.6|201990.6|726
1617782100000|2021-04-07 07:55:00|202236.2|202086.2|202075.3|201925.3|202237.3|202087.3|202035.7|201885.7|825
1617782400000|2021-04-07 08:00:00|202074.4|201924.4|202083.7|201933.7|202118.2|201968.2|202047.7|201897.7|909
1617782700000|2021-04-07 08:05:00|202083.2|201933.2|202119.1|201969.1|202161.5|202011.5|202078.2|201928.2|785
1617783000000|2021-04-07 08:10:00|202120|201970|202238|202088|202246.5|202096.5|202114.8|201964.8|854
1617783300000|2021-04-07 08:15:00|202238.6|202088.6|202315.9|202165.9|202331|202181|202238.6|202088.6|803
1617783600000|2021-04-07 08:20:00|202317.6|202167.6|202234|202084|202320.1|202170.1|202173.2|202023.2|846
1617783900000|2021-04-07 08:25:00|202232.9|202082.9|202144.8|201994.8|202236.8|202086.8|202132.3|201982.3|741
1617784200000|2021-04-07 08:30:00|202124|201974|202046.4|201896.4|202145.3|201995.3|202040.3|201890.3|749
1617784500000|2021-04-07 08:35:00|202046.9|201896.9|202040.5|201890.5|202091.2|201941.2|201970|201820|855
1617784800000|2021-04-07 08:40:00|202039.2|201889.2|202140.5|201990.5|202190.2|202040.2|202015.4|201865.4|865
1617785100000|2021-04-07 08:45:00|202141.1|201991.1|202030.6|201880.6|202148.6|201998.6|202029.4|201879.4|708
1617785400000|2021-04-07 08:50:00|202030.9|201880.9|201914.1|201764.1|202036.4|201886.4|201889|201739|731
1617785700000|2021-04-07 08:55:00|201913.8|201763.8|201888.5|201738.5|201962.5|201812.5|201830|201680|761
1617786000000|2021-04-07 09:00:00|201888.2|201738.2|201899|201749|201913.5|201763.5|201845.4|201695.4|842
1617786300000|2021-04-07 09:05:00|201892.1|201742.1|201993.5|201843.5|202003.9|201853.9|201889.5|201742.1|678
1617786600000|2021-04-07 09:10:00|201993.4|201843.4|201917|201767|202005.8|201855.8|201893.8|201743.8|791
1617786900000|2021-04-07 09:15:00|201915.6|201765.6|202051.8|201901.8|202125.7|201975.7|201915.6|201765.6|724
1617787200000|2021-04-07 09:20:00|202053|201903|201922.6|201772.6|202067.1|201917.1|201902.8|201752.8|683
1617787500000|2021-04-07 09:25:00|201921.7|201771.7|201955.7|201805.7|201966.8|201816.8|201883.2|201733.2|671
1617787800000|2021-04-07 09:30:00|201957.4|201807.4|202010.4|201860.4|202054.9|201904.9|201919|201769|823
1617788100000|2021-04-07 09:35:00|202010.1|201860.1|201997|201847|202010.1|201860.1|201964|201814|738
1617788400000|2021-04-07 09:40:00|201997.8|201847.8|202042.6|201892.6|202081.6|201931.6|201997.4|201847.4|669
1617788700000|2021-04-07 09:45:00|202042.1|201892.1|202038.8|201888.8|202067.2|201917.2|202007.2|201857.2|749
1617789000000|2021-04-07 09:50:00|202039.4|201889.4|201976.3|201826.3|202066|201916|201932.9|201782.9|660
1617789300000|2021-04-07 09:55:00|201975.3|201825.3|201919.7|201769.7|201996.6|201846.6|201902.7|201752.7|707
1617789600000|2021-04-07 10:00:00|201916.6|201766.6|201893.3|201743.3|201956.2|201806.2|201875|201725|747
1617789900000|2021-04-07 10:05:00|201893.6|201743.6|201849.2|201699.2|201894.4|201744.4|201784.8|201634.8|678
1617790200000|2021-04-07 10:10:00|201849.1|201699.1|201783|201633|201857.1|201707.1|201779.8|201629.8|612
1617790500000|2021-04-07 10:15:00|201777.3|201627.3|201861.3|201711.3|201908.6|201758.6|201777.3|201627.3|702
1617790800000|2021-04-07 10:20:00|201862.9|201712.9|201895.3|201745.3|201901.9|201751.9|201858.1|201708.1|777
1617791100000|2021-04-07 10:25:00|201895|201745|201965.1|201815.1|201996.3|201846.3|201894.4|201744.4|787
1617791400000|2021-04-07 10:30:00|201967|201817|201867.9|201717.9|202006.4|201856.4|201855.8|201705.8|793
1617791700000|2021-04-07 10:35:00|201862.9|201712.9|201989.4|201839.4|201999|201849|201860.4|201710.4|817
1617792000000|2021-04-07 10:40:00|201990.1|201840.1|202011.3|201861.3|202059.1|201909.1|201963.4|201813.4|768
1617792300000|2021-04-07 10:45:00|202010.6|201860.6|201978.5|201828.5|202027.3|201877.3|201961.6|201811.6|747
1617792600000|2021-04-07 10:50:00|201979.4|201829.4|201943.3|201793.3|201989.5|201839.5|201924.8|201774.8|736
1617792900000|2021-04-07 10:55:00|201943.5|201793.5|201983.4|201833.4|201983.6|201833.6|201897.7|201747.7|702
1617793200000|2021-04-07 11:00:00|201981.4|201831.4|201944.7|201794.7|202020.9|201870.9|201891.4|201741.4|643
1617793500000|2021-04-07 11:05:00|201947.3|201797.3|201871.3|201721.3|201990.1|201840.1|201871|201721|697
1617793800000|2021-04-07 11:10:00|201868.8|201718.8|201882.9|201732.9|201987.2|201837.2|201862.2|201712.2|709
1617794100000|2021-04-07 11:15:00|201883.1|201733.1|201864.2|201714.2|201915.4|201765.4|201828|201678|711
1617794400000|2021-04-07 11:20:00|201868.4|201718.4|201854.3|201704.3|201927.4|201777.4|201824|201695.6|587
1617794700000|2021-04-07 11:25:00|201854.1|201704.1|201862.8|201712.8|201871.9|201721.9|201775.7|201625.7|752
1617795000000|2021-04-07 11:30:00|201862.5|201712.5|201760.2|201610.2|201877.5|201727.5|201720.6|201604.9|662
1617795300000|2021-04-07 11:35:00|201759.3|201609.3|201716.8|201566.8|201783.2|201675|201670.1|201520.1|567
1617795600000|2021-04-07 11:40:00|201716.3|201566.3|201678.3|201528.3|201774.6|201624.6|201672.4|201522.4|603
1617795900000|2021-04-07 11:45:00|201678.7|201528.7|201557.9|201407.9|201722.9|201572.9|201529.5|201379.5|640
1617796200000|2021-04-07 11:50:00|201557.8|201407.8|201778.3|201628.3|201783.7|201633.7|201555.1|201405.1|805
1617796500000|2021-04-07 11:55:00|201796.5|201646.5|201822.2|201672.2|201919.3|201769.3|201791.7|201641.7|773
1617796800000|2021-04-07 12:00:00|201821.4|201671.4|201921.1|201771.1|201934.1|201794.2|201811.2|201661.2|852
1617797100000|2021-04-07 12:05:00|201921|201771|201946.5|201796.5|202031.5|201881.5|201905.4|201755.4|753
1617797400000|2021-04-07 12:10:00|201946.7|201796.7|202109.2|201959.2|202109.2|201959.2|201944.3|201794.3|767
1617797700000|2021-04-07 12:15:00|202110.2|201960.2|202129.7|201979.7|202198.9|202078.6|202077.7|201927.7|929
1617798000000|2021-04-07 12:20:00|202119.9|201969.9|202180.4|202030.4|202303|202153|202098.2|201948.2|888
1617798300000|2021-04-07 12:25:00|202180.9|202030.9|201972|201822|202203|202053|201972|201822|870
1617798600000|2021-04-07 12:30:00|201975|201825|201910.3|201760.3|202053.2|201903.2|201901.5|201751.5|799
1617798900000|2021-04-07 12:35:00|201909.7|201759.7|202065.8|201915.8|202068.1|201918.1|201869.9|201722.2|1016
1617799200000|2021-04-07 12:40:00|202067|201917|202086.8|201936.8|202195.4|202094.1|202032|201882|885
1617799500000|2021-04-07 12:45:00|202086.6|201936.6|202119.3|201969.3|202169.1|202021.5|202071.5|201931|834
1617799800000|2021-04-07 12:50:00|202120.2|201970.2|202184.4|202034.4|202189.3|202039.3|202050.5|201900.5|797
1617800100000|2021-04-07 12:55:00|202184.7|202034.7|202163.2|202013.2|202230.9|202083.1|202092|201942|881
1617800400000|2021-04-07 13:00:00|202162.5|202012.5|202132.8|201982.8|202178.2|202028.2|202064.7|201943.9|869
1617800700000|2021-04-07 13:05:00|202130.7|201980.7|202092.4|201942.4|202148.2|201998.2|202037.6|201925|926
1617801000000|2021-04-07 13:10:00|202094.7|201944.7|201941.9|201791.9|202097|201947|201929.3|201779.3|913
1617801300000|2021-04-07 13:15:00|201942|201792|201823.7|201673.7|201956|201806|201809.5|201659.5|803
1617801600000|2021-04-07 13:20:00|201828.3|201678.3|201801.8|201651.8|201875.1|201725.1|201757.3|201607.3|834
1617801900000|2021-04-07 13:25:00|201802.2|201652.2|201652|201502|201807.2|201657.2|201571.9|201446.7|836
1617802200000|2021-04-07 13:30:00|201653.3|201503.3|201721.7|201571.7|201734.3|201589.5|201615.1|201493.7|802
1617802500000|2021-04-07 13:35:00|201719.5|201569.5|201778.6|201628.6|201780|201630|201662.8|201512.8|842
1617802800000|2021-04-07 13:40:00|201776.6|201626.6|201789.5|201639.5|201796.7|201684.5|201687.7|201574.7|984
1617803100000|2021-04-07 13:45:00|201788.9|201638.9|201826.7|201676.7|201882.1|201764.1|201744.3|201612.9|1070
1617803400000|2021-04-07 13:50:00|201832.1|201682.1|201872.2|201722.2|201939.7|201807.5|201790.9|201682.1|927
1617803700000|2021-04-07 13:55:00|201872.4|201722.4|201967.4|201817.4|201977.4|201871.8|201798.2|201697.2|657
1617804000000|2021-04-07 14:00:00|201917.3|201867.3|201883.1|201833.1|202028.4|201913.2|201879.9|201771.8|911
1617804300000|2021-04-07 14:05:00|201884.3|201834.3|201995.4|201845.4|202035.5|201888.8|201882.4|201789.3|931
1617804600000|2021-04-07 14:10:00|201990.2|201840.2|201957.7|201807.7|202041.1|201891.1|201870.5|201720.5|1017
1617804900000|2021-04-07 14:15:00|201958|201808|201820.9|201670.9|202043.1|201893.1|201814.4|201664.4|913
1617805200000|2021-04-07 14:20:00|201824.6|201674.6|201800.8|201650.8|201826.3|201704.6|201750.3|201615.3|856
1617805500000|2021-04-07 14:25:00|201803.2|201653.2|201861.3|201711.3|201874.5|201734.4|201691.4|201595.6|949
1617805800000|2021-04-07 14:30:00|201863|201713|201925.8|201775.8|201925.8|201815.6|201842.3|201692.3|984
1617806100000|2021-04-07 14:35:00|201921.5|201771.5|201758.7|201608.7|201942.2|201818.6|201751.5|201601.5|865
1617806400000|2021-04-07 14:40:00|201758.6|201608.6|201659.5|201509.5|201759.3|201609.3|201572.4|201461.6|899
1617806700000|2021-04-07 14:45:00|201659.4|201509.4|201685.9|201535.9|201748.5|201628.3|201604|201478.7|988
1617807000000|2021-04-07 14:50:00|201686.6|201536.6|201610.1|201460.1|201690.1|201569.4|201560.9|201418|805
1617807300000|2021-04-07 14:55:00|201609.9|201459.9|201580.4|201430.4|201689.9|201539.9|201526.3|201428.6|949
1617807600000|2021-04-07 15:00:00|201577.3|201427.3|201782.8|201632.8|201783.3|201633.3|201528.1|201422.6|792
1617807900000|2021-04-07 15:05:00|201783.1|201633.1|201817.4|201667.4|201860.5|201710.5|201770|201620|755
1617808200000|2021-04-07 15:10:00|201813.2|201663.2|201749|201599|201817.7|201715|201685.9|201566.4|720
1617808500000|2021-04-07 15:15:00|201749.5|201599.5|201831.6|201681.6|201856.5|201755|201715.2|201582.6|755
1617808800000|2021-04-07 15:20:00|201830.2|201680.2|202032.6|201882.6|202032.6|201882.6|201801.7|201676.4|800
1617809100000|2021-04-07 15:25:00|202032.4|201882.4|202005.1|201855.1|202066.7|201948.2|201969.7|201834.3|837
1617809400000|2021-04-07 15:30:00|202007.8|201857.8|202007|201857|202072.2|201940.7|201922.2|201808.9|904
1617809700000|2021-04-07 15:35:00|202005.2|201855.2|202133.1|201983.1|202142.2|202006.3|201996.9|201846.9|856
1617810000000|2021-04-07 15:40:00|202135.2|201985.2|202146.1|201996.1|202173.6|202026.5|202044.3|201919.7|808
1617810300000|2021-04-07 15:45:00|202147|201997|202057.3|201907.3|202149.1|201999.1|201999.5|201900|769
1617810600000|2021-04-07 15:50:00|202056.3|201906.3|201977.9|201827.9|202059.6|201949.9|201917.5|201799.9|692
1617810900000|2021-04-07 15:55:00|201978.7|201828.7|201891.8|201741.8|202011.2|201910.5|201885|201735|820
1617811200000|2021-04-07 16:00:00|201893.9|201743.9|201937.1|201787.1|201947.3|201797.3|201825.2|201700.2|727
1617811500000|2021-04-07 16:05:00|201939.2|201789.2|201983.8|201833.8|201994.6|201888.5|201904.3|201772.9|818
1617811800000|2021-04-07 16:10:00|201983.9|201833.9|201983.8|201833.8|202002.5|201852.5|201978.2|201828.2|583
1617812100000|2021-04-07 16:15:00|201985.2|201835.2|202148.2|201998.2|202148.4|202017.6|201933.7|201828.9|620
1617812400000|2021-04-07 16:20:00|202149.1|201999.1|201951.1|201801.1|202170.4|202072.3|201950.3|201800.3|712
1617812700000|2021-04-07 16:25:00|201952.3|201802.3|201994.9|201844.9|202002.7|201901.4|201932.6|201795.3|671
1617813000000|2021-04-07 16:30:00|201996.6|201846.6|201932.8|201782.8|202006.7|201856.7|201932.6|201782.6|765
1617813300000|2021-04-07 16:35:00|201934|201784|201870.4|201720.4|201951.5|201801.5|201808.3|201708.3|844
1617813600000|2021-04-07 16:40:00|201871.4|201721.4|201861.9|201711.9|201933|201823.7|201784|201654|852
1617813900000|2021-04-07 16:45:00|201863.8|201713.8|201824|201674|201873.3|201763.4|201802.1|201652.1|808
1617814200000|2021-04-07 16:50:00|201823.4|201673.4|201924.8|201774.8|201934.1|201805.3|201805.6|201671.3|784
1617814500000|2021-04-07 16:55:00|201915|201765|201859.8|201709.8|201935.9|201785.9|201800.7|201650.7|723
1617814800000|2021-04-07 17:00:00|201863.7|201713.7|201894.5|201744.5|201897.6|201774.8|201783.2|201672|641
1617815100000|2021-04-07 17:05:00|201893.8|201743.8|201890.6|201840.6|201974.1|201840.6|201846.5|201703|595
1617815400000|2021-04-07 17:10:00|201889.3|201839.3|201855.9|201705.9|201944.1|201839.3|201845.3|201702.2|678
1617815700000|2021-04-07 17:15:00|201853.1|201703.1|201900.4|201750.4|201903.8|201762.7|201809|201689.4|635
1617816000000|2021-04-07 17:20:00|201900.6|201750.6|201952.1|201802.1|201968.3|201818.3|201881.4|201731.4|595
1617816300000|2021-04-07 17:25:00|201939.1|201789.1|201854.5|201704.5|201939.1|201789.1|201831.4|201703.3|602
1617816600000|2021-04-07 17:30:00|201854.6|201704.6|201856.2|201706.2|201920.8|201770.8|201795.7|201692.2|704
1617816900000|2021-04-07 17:35:00|201859.4|201709.4|201850.4|201800.4|201932.4|201828.8|201816.1|201700.7|853
1617817200000|2021-04-07 17:40:00|201851.2|201801.2|201942.8|201792.8|201943.5|201826|201843.3|201710.4|807
1617817500000|2021-04-07 17:45:00|201943.2|201793.2|201971.2|201821.2|201996.8|201896.2|201871.8|201743.5|735
1617817800000|2021-04-07 17:50:00|201972.7|201822.7|202019|201869|202067.3|201917.3|201965.5|201815.5|739
1617818100000|2021-04-07 17:55:00|202019.2|201869.2|201999.2|201849.2|202036|201919.8|201963.9|201813.9|727
1617818400000|2021-04-07 18:00:00|202016.4|201866.4|202039.8|201889.8|202069|201934.5|201948.2|201799.6|668
1617818700000|2021-04-07 18:05:00|202038|201888|201991.1|201841.1|202157.2|202007.2|201972.1|201822.1|834
1617819000000|2021-04-07 18:10:00|201990.4|201840.4|201982.7|201832.7|202018.1|201912.7|201919.8|201820.3|564
1617819300000|2021-04-07 18:15:00|201982.8|201832.8|201898.8|201748.8|201987.3|201876.5|201890.3|201740.3|565
1617819600000|2021-04-07 18:20:00|201898.1|201748.1|202059.5|201909.5|202066.1|201916.1|201897.4|201747.4|524
1617819900000|2021-04-07 18:25:00|202060.4|201910.4|202183.1|202033.1|202184.3|202034.3|202043.7|201906|546
1617820200000|2021-04-07 18:30:00|202181.9|202031.9|202223.2|202073.2|202244.3|202094.3|202153.8|202003.8|596
1617820500000|2021-04-07 18:35:00|202223.4|202073.4|202163.9|202013.9|202243.5|202126.9|202138|201988|673
1617820800000|2021-04-07 18:40:00|202167.1|202017.1|202187.2|202037.2|202200|202050|202112.9|201962.9|641
1617821100000|2021-04-07 18:45:00|202188|202038|202388.9|202238.9|202394|202244|202166.5|202016.5|779
1617821400000|2021-04-07 18:50:00|202389.2|202239.2|202359.5|202209.5|202389.2|202241.8|202291.4|202162.1|756
1617821700000|2021-04-07 18:55:00|202361.2|202211.2|202413.6|202263.6|202456.4|202347.5|202345.4|202195.4|727
1617822000000|2021-04-07 19:00:00|202412.9|202262.9|202387.6|202237.6|202499.9|202351.9|202341|202232.1|624
1617822300000|2021-04-07 19:05:00|202387.7|202237.7|202379.5|202229.5|202479.9|202329.9|202355.2|202205.2|717
1617822600000|2021-04-07 19:10:00|202377.9|202227.9|202370.2|202220.2|202475.5|202345.1|202360.6|202210.6|810
1617822900000|2021-04-07 19:15:00|202369.3|202219.3|202394.3|202244.3|202417.4|202267.4|202333.1|202183.1|642
1617823200000|2021-04-07 19:20:00|202393.4|202243.4|202412.8|202262.8|202452.7|202302.7|202375.2|202225.2|680
1617823500000|2021-04-07 19:25:00|202413|202263|202486.4|202336.4|202516.1|202391.6|202398.2|202248.2|649
1617823800000|2021-04-07 19:30:00|202485.8|202335.8|202602.6|202452.6|202630.5|202480.5|202466.9|202316.9|705
1617824100000|2021-04-07 19:35:00|202603.5|202453.5|202388.3|202238.3|202611.4|202488.8|202380.2|202230.2|652
1617824400000|2021-04-07 19:40:00|202388.1|202238.1|202406.7|202256.7|202500|202350|202374.3|202224.3|698
1617824700000|2021-04-07 19:45:00|202408.1|202258.1|202359.6|202209.6|202408.1|202258.1|202321|202171|610
1617825000000|2021-04-07 19:50:00|202361.9|202211.9|202371.8|202221.8|202407.7|202263.5|202312.8|202196.6|540
1617825300000|2021-04-07 19:55:00|202368.4|202218.4|202328.8|202178.8|202382.8|202232.8|202322.7|202172.7|677
1617825600000|2021-04-07 20:00:00|202327.3|202177.3|202229.5|202079.5|202343.6|202193.6|202216.5|202066.5|572
1617825900000|2021-04-07 20:05:00|202231|202081|202254.3|202104.3|202275.2|202125.2|202229.1|202079.1|361
1617826200000|2021-04-07 20:10:00|202249.4|202099.4|202161.8|202011.8|202266.4|202116.4|202134.4|201992.7|509
1617826500000|2021-04-07 20:15:00|202166|202016|202241.2|202091.2|202261.8|202111.8|202165.8|202015.8|496
1617826800000|2021-04-07 20:20:00|202240.7|202090.7|202186.3|202036.3|202251.6|202101.6|202174.6|202024.6|552
1617827100000|2021-04-07 20:25:00|202185.2|202035.2|202169.7|202019.7|202208|202058|202148.1|201998.1|507
1617827400000|2021-04-07 20:30:00|202170.9|202020.9|202189.6|202039.6|202263.4|202113.4|202170.9|202020.9|556
1617827700000|2021-04-07 20:35:00|202189.2|202039.2|202176.1|202026.1|202193|202043|202154.1|202004.1|446
1617828000000|2021-04-07 20:40:00|202174.6|202024.6|202161.8|202011.8|202194.4|202044.4|202147.2|201997.2|314
1617828300000|2021-04-07 20:45:00|202162.4|202012.4|202116.4|201966.4|202185.9|202035.9|202116|201966|426
1617828600000|2021-04-07 20:50:00|202119.9|201969.9|202120.7|201970.7|202143.3|201993.3|202114.6|201964.6|413
1617828900000|2021-04-07 20:55:00|202128.4|201978.4|202128.2|201978.2|202160.2|202010.2|202097.4|201947.4|386
1617829200000|2021-04-07 21:00:00|202163.6|201875.6|202065.5|201915.5|202184.2|201915.5|202003.9|201772.5|101
1617829500000|2021-04-07 21:05:00|202064.7|201914.7|202260.8|201941.8|202513.4|202194.4|202030.8|201831.5|156
1617829800000|2021-04-07 21:10:00|202268.2|201949.2|202259.7|201940.7|202311|201992|202185|201901|115
1617830100000|2021-04-07 21:15:00|202249.5|201930.5|202277.8|201958.8|202306.1|201988.3|202136.5|201901|112
1617830400000|2021-04-07 21:20:00|202291|201972|202268.5|201949.5|202297.5|201978.5|202185|201901|109
1617830700000|2021-04-07 21:25:00|202269|201950|202277|201958|202297.5|201978.5|202185|201901|89
1617831000000|2021-04-07 21:30:00|202279|201960|202247.1|201928.1|202315.6|201996.6|202168.1|201869.4|192
1617831300000|2021-04-07 21:35:00|202263.7|201944.7|202191.4|202041.4|202289.2|202041.6|202152.3|201921|91
1617831600000|2021-04-07 21:40:00|202271.4|201960.8|202187|201921|202271.4|202051.2|202137|201921|48
1617831900000|2021-04-07 21:45:00|202279.5|201960.5|202187|201915.9|202287.3|202022.7|202121.5|201880.4|122
1617832200000|2021-04-07 21:50:00|202173.5|202023.5|202195|201921|202263.1|202023.5|202129.4|201909|78
1617832500000|2021-04-07 21:55:00|202242.5|201922.6|202243.9|201924.9|202277.6|202020.7|202103.5|201905|167
1617832800000|2021-04-07 22:00:00|202247.5|201928.5|202319|202169|202333.7|202178.6|202231.7|201928.5|499
1617833100000|2021-04-07 22:05:00|202309.7|202159.7|202311.7|202161.7|202364.1|202214.1|202300.5|202150.5|468
1617833400000|2021-04-07 22:10:00|202307.8|202157.8|202309|202159|202328.4|202178.4|202298.6|202148.6|336
1617833700000|2021-04-07 22:15:00|202308.8|202158.8|202272.8|202122.8|202312.5|202162.5|202261.2|202111.2|463
1617834000000|2021-04-07 22:20:00|202278|202128|202328.3|202178.3|202353.4|202203.4|202259.7|202109.7|362
1617834300000|2021-04-07 22:25:00|202328.2|202178.2|202315.6|202165.6|202328.9|202178.9|202289.3|202139.3|303
1617834600000|2021-04-07 22:30:00|202316.5|202166.5|202307.4|202157.4|202329.3|202179.3|202292.8|202142.8|392
1617834900000|2021-04-07 22:35:00|202307.2|202157.2|202298.8|202148.8|202320|202170|202292|202142|317
1617835200000|2021-04-07 22:40:00|202300.8|202150.8|202308.5|202158.5|202317.8|202167.8|202296.4|202146.4|354
1617835500000|2021-04-07 22:45:00|202312.2|202162.2|202312.7|202162.7|202329.5|202179.5|202284.9|202134.9|388
1617835800000|2021-04-07 22:50:00|202315.2|202165.2|202322.3|202172.3|202343.9|202193.9|202300.6|202150.6|348
1617836100000|2021-04-07 22:55:00|202327.2|202177.2|202329.4|202179.4|202339.5|202189.5|202309.6|202159.6|217
1617836400000|2021-04-07 23:00:00|202333.8|202183.8|202194.2|202044.2|202333.8|202183.8|202193.6|202043.6|439
1617836700000|2021-04-07 23:05:00|202190.7|202040.7|202220.7|202070.7|202232.5|202082.5|202167.5|202017.5|451
1617837000000|2021-04-07 23:10:00|202218.5|202068.5|202341.2|202191.2|202346.6|202196.6|202205.8|202055.8|396
1617837300000|2021-04-07 23:15:00|202340.3|202190.3|202363.5|202213.5|202366.5|202216.5|202295.9|202145.9|365
1617837600000|2021-04-07 23:20:00|202341|202191|202340.8|202190.8|202348.5|202198.5|202327.2|202177.2|237
1617837900000|2021-04-07 23:25:00|202329.8|202179.8|202288.8|202138.8|202349.6|202199.6|202275.8|202125.8|352
1617838200000|2021-04-07 23:30:00|202286.3|202136.3|202207|202057|202301.9|202151.9|202201.2|202051.2|405
1617838500000|2021-04-07 23:35:00|202208.5|202058.5|202213.9|202063.9|202227|202077|202182.2|202032.2|376
1617838800000|2021-04-07 23:40:00|202213.6|202063.6|202202.8|202052.8|202233.7|202083.7|202193.1|202043.1|376
1617839100000|2021-04-07 23:45:00|202203.2|202053.2|202210.7|202060.7|202229.8|202079.8|202188.2|202038.2|364
1617839400000|2021-04-07 23:50:00|202208.4|202058.4|202181.6|202031.6|202239.4|202089.4|202165.4|202015.4|330
1617839700000|2021-04-07 23:55:00|202180.1|202030.1|202218.6|202068.6|202228|202078|202166.2|202016.2|421
1617840000000|2021-04-08 00:00:00|202216.8|202066.8|202237.2|202087.2|202298.3|202148.3|202204.1|202054.1|552
1617840300000|2021-04-08 00:05:00|202230.8|202080.8|202222.1|202072.1|202262.5|202112.5|202187.4|202037.4|537
1617840600000|2021-04-08 00:10:00|202221.4|202071.4|202195.5|202045.5|202226.3|202076.3|202191.9|202041.9|451
1617840900000|2021-04-08 00:15:00|202199.4|202049.4|202239.3|202089.3|202246.3|202096.3|202192.9|202042.9|471
1617841200000|2021-04-08 00:20:00|202238.8|202088.8|202211.2|202061.2|202282|202132|202191|202041|431
1617841500000|2021-04-08 00:25:00|202205.1|202055.1|202197.7|202047.7|202226.4|202076.4|202170.7|202020.7|394
1617841800000|2021-04-08 00:30:00|202194.6|202044.6|202218.4|202068.4|202234.4|202084.4|202191|202041|451
1617842100000|2021-04-08 00:35:00|202218.8|202068.8|202088.5|201938.5|202231.3|202081.3|202085.8|201935.8|460
1617842400000|2021-04-08 00:40:00|202086.5|201936.5|202133|201983|202137.9|201987.9|202051.5|201901.5|520
1617842700000|2021-04-08 00:45:00|202128.1|201978.1|202084.4|201934.4|202135.1|201985.1|202022.1|201872.1|500
1617843000000|2021-04-08 00:50:00|202082.9|201932.9|202114.1|201964.1|202138.1|201988.1|202039.5|201889.5|621
1617843300000|2021-04-08 00:55:00|202115.6|201965.6|202160.9|202010.9|202174.8|202024.8|202115.6|201965.6|566
1617843600000|2021-04-08 01:00:00|202161.4|202011.4|202190.5|202040.5|202238.2|202088.2|202149.9|201999.9|652
1617843900000|2021-04-08 01:05:00|202185.8|202035.8|202199.9|202049.9|202236.5|202086.5|202153.7|202003.7|531
1617844200000|2021-04-08 01:10:00|202200.4|202050.4|202210.7|202060.7|202255.2|202105.2|202188.6|202038.6|445
1617844500000|2021-04-08 01:15:00|202210.1|202060.1|202241.8|202091.8|202253.1|202103.1|202182|202032|581
1617844800000|2021-04-08 01:20:00|202240.2|202090.2|202190.6|202040.6|202287.2|202137.2|202187.7|202037.7|565
1617845100000|2021-04-08 01:25:00|202190.4|202040.4|202157.6|202007.6|202196.3|202046.3|202139.6|201989.6|474
1617845400000|2021-04-08 01:30:00|202148.2|201998.2|202027|201877|202161.3|202011.3|202021.1|201871.1|591
1617845700000|2021-04-08 01:35:00|202025.5|201875.5|202005.1|201855.1|202031.3|201881.3|201988.9|201838.9|668
1617846000000|2021-04-08 01:40:00|202000.3|201850.3|201997.8|201847.8|202032.1|201882.1|201980.9|201830.9|535
1617846300000|2021-04-08 01:45:00|201997.3|201847.3|202012.9|201862.9|202025.9|201875.9|201962.6|201812.6|517
1617846600000|2021-04-08 01:50:00|202012.4|201862.4|202023.9|201873.9|202036.6|201886.6|201973.8|201823.8|686
1617846900000|2021-04-08 01:55:00|202023.7|201873.7|202045.1|201895.1|202067.6|201917.6|202020.3|201870.3|608
1617847200000|2021-04-08 02:00:00|202043.6|201893.6|202090.9|201940.9|202098.4|201948.4|202037.7|201887.7|636
1617847500000|2021-04-08 02:05:00|202092.1|201942.1|202057.6|201907.6|202092.1|201942.1|202024.1|201874.1|626
1617847800000|2021-04-08 02:10:00|202057.3|201907.3|202025.7|201875.7|202064.9|201914.9|202009|201859|552
1617848100000|2021-04-08 02:15:00|202022.1|201872.1|202050.4|201900.4|202075.6|201925.6|202008.2|201858.2|490
1617848400000|2021-04-08 02:20:00|202050.6|201900.6|202040|201890|202093.9|201943.9|202035.6|201885.6|499
1617848700000|2021-04-08 02:25:00|202040.4|201890.4|202031.6|201881.6|202044.2|201894.2|202009.5|201859.5|434
1617849000000|2021-04-08 02:30:00|202032.4|201882.4|202025.7|201875.7|202063.5|201913.5|201981.1|201831.1|529
1617849300000|2021-04-08 02:35:00|202024.7|201874.7|202007.9|201857.9|202055.9|201905.9|201999.5|201849.5|489
1617849600000|2021-04-08 02:40:00|202007.8|201857.8|201975.5|201825.5|202011|201861|201951.7|201801.7|397
1617849900000|2021-04-08 02:45:00|201974.1|201824.1|202015.7|201865.7|202024.5|201874.5|201965.9|201815.9|487
1617850200000|2021-04-08 02:50:00|202015.6|201865.6|201980.4|201830.4|202018.2|201868.2|201955.7|201805.7|442
1617850500000|2021-04-08 02:55:00|201980.7|201830.7|201913.6|201763.6|201982.2|201832.2|201899.6|201749.6|436
1617850800000|2021-04-08 03:00:00|201911.4|201761.4|201909.2|201759.2|201917.7|201767.7|201886|201736|525
1617851100000|2021-04-08 03:05:00|201912.1|201762.1|201917.3|201767.3|201931.8|201781.8|201893.1|201743.1|513
1617851400000|2021-04-08 03:10:00|201916.9|201766.9|201860.9|201710.9|201919.2|201769.2|201852.1|201702.1|520
1617851700000|2021-04-08 03:15:00|201862.2|201712.2|201851.5|201701.5|201865.8|201715.8|201801|201651|682
1617852000000|2021-04-08 03:20:00|201850.8|201700.8|201845.6|201695.6|201857.2|201707.2|201837.9|201687.9|572
1617852300000|2021-04-08 03:25:00|201849.2|201699.2|201882.2|201732.2|201889.2|201739.2|201841|201691|630
1617852600000|2021-04-08 03:30:00|201883.2|201733.2|201870.6|201720.6|201891.7|201741.7|201845.6|201695.6|589
1617852900000|2021-04-08 03:35:00|201871.7|201721.7|201852.9|201702.9|201886.9|201736.9|201846.8|201696.8|520
1617853200000|2021-04-08 03:40:00|201856.9|201706.9|201855.2|201705.2|201889.5|201739.5|201844.4|201694.4|462
1617853500000|2021-04-08 03:45:00|201854.5|201704.5|201837.9|201687.9|201875.7|201725.7|201816.1|201666.1|513
1617853800000|2021-04-08 03:50:00|201837.7|201687.7|201851.7|201701.7|201863|201713|201830.9|201680.9|472
1617854100000|2021-04-08 03:55:00|201853.5|201703.5|201850.1|201700.1|201864.1|201714.1|201842.5|201692.5|484
1617854400000|2021-04-08 04:00:00|201849.7|201699.7|201761.5|201611.5|201854|201704|201759.8|201609.8|324
1617854700000|2021-04-08 04:05:00|201762|201612|201755.8|201605.8|201773.2|201623.2|201732.9|201582.9|344
1617855000000|2021-04-08 04:10:00|201754.9|201604.9|201763.1|201613.1|201778.5|201628.5|201737.8|201587.8|383
1617855300000|2021-04-08 04:15:00|201762|201612|201766.8|201616.8|201772.6|201622.6|201750.7|201600.7|375
1617855600000|2021-04-08 04:20:00|201767.8|201617.8|201741.2|201591.2|201772.4|201622.4|201736.9|201586.9|403
1617855900000|2021-04-08 04:25:00|201742.4|201592.4|201729.5|201579.5|201756.8|201606.8|201717.3|201567.3|380
1617856200000|2021-04-08 04:30:00|201730.9|201580.9|201763.3|201613.3|201775|201625|201721.7|201571.7|409
1617856500000|2021-04-08 04:35:00|201763.2|201613.2|201765.3|201615.3|201776.1|201626.1|201753.9|201603.9|379
1617856800000|2021-04-08 04:40:00|201759.3|201609.3|201754.6|201604.6|201763.5|201613.5|201740|201590|348
1617857100000|2021-04-08 04:45:00|201755.1|201605.1|201739|201589|201761.5|201611.5|201733.5|201583.5|362
1617857400000|2021-04-08 04:50:00|201738.9|201588.9|201693.3|201543.3|201760.8|201610.8|201683.2|201533.2|303
1617857700000|2021-04-08 04:55:00|201693.2|201543.2|201688.3|201538.3|201707|201557|201680.2|201530.2|338
1617858000000|2021-04-08 05:00:00|201689.2|201539.2|201647.7|201497.7|201692.3|201542.3|201617|201467|373
1617858300000|2021-04-08 05:05:00|201652.1|201502.1|201644.2|201494.2|201658.2|201508.2|201639.9|201489.9|405
1617858600000|2021-04-08 05:10:00|201644.1|201494.1|201641.9|201491.9|201655.3|201505.3|201639.9|201489.9|398
1617858900000|2021-04-08 05:15:00|201642|201492|201634.5|201484.5|201648.8|201498.8|201614|201464|438
1617859200000|2021-04-08 05:20:00|201634.7|201484.7|201641.8|201491.8|201644.7|201494.7|201633.8|201483.8|397
1617859500000|2021-04-08 05:25:00|201642.5|201492.5|201608.8|201458.8|201648.2|201498.2|201608.2|201458.2|372
1617859800000|2021-04-08 05:30:00|201614|201464|201631.2|201481.2|201635|201485|201602.6|201452.6|437
1617860100000|2021-04-08 05:35:00|201632.1|201482.1|201598.7|201448.7|201633.6|201483.6|201589.2|201439.2|400
1617860400000|2021-04-08 05:40:00|201600.6|201450.6|201614.3|201464.3|201624.8|201474.8|201567.5|201417.5|525
1617860700000|2021-04-08 05:45:00|201615.7|201465.7|201640.8|201490.8|201644|201494|201582.8|201432.8|494
1617861000000|2021-04-08 05:50:00|201640.9|201490.9|201666.5|201516.5|201667.1|201517.1|201632.1|201482.1|458
1617861300000|2021-04-08 05:55:00|201666.6|201516.6|201672.8|201522.8|201683.8|201533.8|201647.8|201497.8|434
1617861600000|2021-04-08 06:00:00|201678.3|201528.3|201693.9|201543.9|201725.5|201575.5|201669.9|201519.9|565
1617861900000|2021-04-08 06:05:00|201694.5|201544.5|201690.3|201540.3|201721.5|201571.5|201671.1|201521.1|531
1617862200000|2021-04-08 06:10:00|201690.8|201540.8|201695.2|201545.2|201698.1|201548.1|201668.7|201518.7|480
1617862500000|2021-04-08 06:15:00|201695.3|201545.3|201638.9|201488.9|201733.5|201583.5|201636.4|201486.4|681
1617862800000|2021-04-08 06:20:00|201639.1|201489.1|201619.8|201469.8|201639.1|201489.1|201590.3|201440.3|451
1617863100000|2021-04-08 06:25:00|201620.2|201470.2|201683.9|201533.9|201713.3|201563.3|201609.8|201459.8|474
1617863400000|2021-04-08 06:30:00|201688.6|201538.6|201713|201563|201722.5|201572.5|201677.5|201527.5|530
1617863700000|2021-04-08 06:35:00|201713.7|201563.7|201805.5|201655.5|201826.8|201676.8|201713.7|201563.7|648
1617864000000|2021-04-08 06:40:00|201805.9|201655.9|201747.7|201597.7|201813.6|201663.6|201744.1|201594.1|622
1617864300000|2021-04-08 06:45:00|201752.5|201602.5|201751.4|201601.4|201768|201618|201731.3|201581.3|585
1617864600000|2021-04-08 06:50:00|201750.2|201600.2|201704.5|201554.5|201756.7|201606.7|201684.3|201534.3|536
1617864900000|2021-04-08 06:55:00|201704.6|201554.6|201597.5|201447.5|201712.4|201562.4|201595.9|201445.9|687
1617865200000|2021-04-08 07:00:00|201599.3|201449.3|201577.1|201427.1|201644.7|201494.7|201567.7|201417.7|650
1617865500000|2021-04-08 07:05:00|201576|201426|201509.4|201359.4|201579|201452.9|201491|201341|750
1617865800000|2021-04-08 07:10:00|201507.4|201357.4|201428.2|201278.2|201520.8|201393.7|201394.1|201244.1|746
1617866100000|2021-04-08 07:15:00|201417.4|201267.4|201371|201221|201461|201311|201329.9|201202|722
1617866400000|2021-04-08 07:20:00|201371.2|201221.2|201394.2|201244.2|201461.3|201311.3|201345.1|201195.1|788
1617866700000|2021-04-08 07:25:00|201393.2|201243.2|201544.8|201394.8|201591.5|201441.5|201387|201237|759
1617867000000|2021-04-08 07:30:00|201545.1|201395.1|201568.2|201418.2|201597.1|201447.1|201538.3|201388.3|659
1617867300000|2021-04-08 07:35:00|201565.6|201415.6|201555.3|201405.3|201591|201441|201511.6|201361.6|611
1617867600000|2021-04-08 07:40:00|201558.5|201408.5|201559.6|201409.6|201595.9|201445.9|201532|201382|540
1617867900000|2021-04-08 07:45:00|201560.1|201410.1|201625.9|201475.9|201645.7|201495.7|201550.5|201400.5|507
1617868200000|2021-04-08 07:50:00|201623|201473|201669.5|201519.5|201702.9|201552.9|201596.9|201446.9|629
1617868500000|2021-04-08 07:55:00|201671.9|201521.9|201595.3|201445.3|201674.6|201524.6|201587.1|201437.1|646
1617868800000|2021-04-08 08:00:00|201594.5|201444.5|201675.6|201525.6|201771.1|201621.1|201569.2|201419.2|862
1617869100000|2021-04-08 08:05:00|201677.7|201527.7|201718.8|201568.8|201719.5|201569.5|201580.5|201430.5|880
1617869400000|2021-04-08 08:10:00|201719.2|201569.2|201831.9|201681.9|201835.3|201685.3|201674.7|201524.7|786
1617869700000|2021-04-08 08:15:00|201832.4|201682.4|201791.9|201641.9|201864.7|201714.7|201760.6|201610.6|681
1617870000000|2021-04-08 08:20:00|201792.3|201642.3|201748.1|201598.1|201842.4|201692.4|201724|201574|845
1617870300000|2021-04-08 08:25:00|201751|201601|201732.4|201582.4|201772.2|201622.2|201724.3|201574.3|675
1617870600000|2021-04-08 08:30:00|201728.6|201578.6|201825.9|201675.9|201831.2|201681.2|201663.3|201513.3|700
1617870900000|2021-04-08 08:35:00|201825.7|201675.7|201868.4|201718.4|201933.2|201783.2|201788.6|201638.6|786
1617871200000|2021-04-08 08:40:00|201870.1|201720.1|201905.6|201755.6|201912.2|201762.2|201844.4|201694.4|732
1617871500000|2021-04-08 08:45:00|201909.4|201759.4|201950.3|201800.3|201995.7|201845.7|201904.6|201754.6|767
1617871800000|2021-04-08 08:50:00|201952.8|201802.8|201913.3|201763.3|201968.7|201818.7|201870.9|201720.9|800
1617872100000|2021-04-08 08:55:00|201914.7|201764.7|201882.1|201732.1|201973.4|201823.4|201870.7|201720.7|824
1617872400000|2021-04-08 09:00:00|201884.8|201734.8|201949.2|201799.2|201977.4|201827.4|201856.4|201706.4|752
1617872700000|2021-04-08 09:05:00|201948.9|201798.9|201870.1|201720.1|202022.7|201872.7|201866.4|201716.4|641
1617873000000|2021-04-08 09:10:00|201873|201723|201892.3|201742.3|201931|201781|201859|201709|736
1617873300000|2021-04-08 09:15:00|201891.8|201741.8|201956.6|201806.6|201967.6|201817.6|201874.5|201724.5|764
1617873600000|2021-04-08 09:20:00|201957.7|201807.7|201917.4|201767.4|201961.4|201811.4|201892.7|201742.7|782
1617873900000|2021-04-08 09:25:00|201916.9|201766.9|201922.7|201772.7|201957.6|201807.6|201896.1|201746.1|849
1617874200000|2021-04-08 09:30:00|201921.5|201771.5|201868.8|201718.8|201931.3|201781.3|201863.8|201713.8|832
1617874500000|2021-04-08 09:35:00|201868.7|201718.7|201880|201730|201882.7|201732.7|201815.8|201665.8|688
1617874800000|2021-04-08 09:40:00|201879.9|201729.9|201868.5|201718.5|201905.4|201755.4|201799.2|201706.3|671
1617875100000|2021-04-08 09:45:00|201870.2|201720.2|201837.3|201687.3|201922.5|201772.5|201815.1|201665.1|649
1617875400000|2021-04-08 09:50:00|201837.2|201687.2|201962.8|201812.8|201975.8|201825.8|201788.1|201638.1|763
1617875700000|2021-04-08 09:55:00|201962.2|201812.2|201969.2|201819.2|201970.9|201820.9|201943.8|201793.8|754
1617876000000|2021-04-08 10:00:00|201962.5|201812.5|201843.9|201693.9|201968.8|201818.8|201837.8|201687.8|808
1617876300000|2021-04-08 10:05:00|201844.9|201694.9|201871.6|201721.6|201895.3|201745.3|201844.9|201694.9|837
1617876600000|2021-04-08 10:10:00|201872|201722|201735.1|201585.1|201872|201722|201726.1|201576.1|648
1617876900000|2021-04-08 10:15:00|201735|201585|201784.7|201634.7|201797.6|201647.6|201690.2|201540.2|705
1617877200000|2021-04-08 10:20:00|201784.6|201634.6|201807.8|201657.8|201816.2|201666.2|201774.1|201624.1|722
1617877500000|2021-04-08 10:25:00|201808.3|201658.3|201792|201642|201818.7|201668.7|201741.9|201591.9|795
1617877800000|2021-04-08 10:30:00|201787.3|201637.3|201864.3|201714.3|201896.5|201746.5|201786|201636|803
1617878100000|2021-04-08 10:35:00|201865.5|201715.5|201912.1|201762.1|201926|201776|201863.7|201713.7|716
1617878400000|2021-04-08 10:40:00|201912.6|201762.6|201880.7|201730.7|201934.5|201784.5|201844.7|201694.7|785
1617878700000|2021-04-08 10:45:00|201878.5|201728.5|201917.2|201767.2|201921.3|201771.3|201864.5|201714.5|685
1617879000000|2021-04-08 10:50:00|201917.5|201767.5|201919.2|201769.2|201920.7|201770.7|201863.5|201713.5|628
1617879300000|2021-04-08 10:55:00|201919.3|201769.3|201878.9|201728.9|201947.3|201797.3|201864.5|201714.5|601
1617879600000|2021-04-08 11:00:00|201905.9|201755.9|201910.7|201760.7|201913.8|201763.8|201874|201724|505
1617879900000|2021-04-08 11:05:00|201911.6|201761.6|201923.9|201773.9|201949.8|201799.8|201896.4|201746.4|628
1617880200000|2021-04-08 11:10:00|201922.6|201772.6|201903.6|201753.6|201955.9|201805.9|201903.4|201753.4|661
1617880500000|2021-04-08 11:15:00|201903.9|201753.9|201856|201706|201934.8|201784.8|201853.6|201703.6|661
1617880800000|2021-04-08 11:20:00|201855.3|201705.3|201814.1|201664.1|201865.2|201715.2|201807.5|201657.5|751
1617881100000|2021-04-08 11:25:00|201814.9|201664.9|201813.6|201663.6|201873.8|201723.8|201780.1|201630.1|628
1617881400000|2021-04-08 11:30:00|201813.8|201663.8|201762.3|201612.3|201854.4|201704.4|201758.7|201608.7|736
1617881700000|2021-04-08 11:35:00|201761.9|201611.9|201673.1|201523.1|201761.9|201611.9|201636.9|201486.9|795
1617882000000|2021-04-08 11:40:00|201673|201523|201747.6|201597.6|201756|201606|201642.4|201492.4|741
1617882300000|2021-04-08 11:45:00|201743.6|201593.6|201698.7|201548.7|201750.2|201624.3|201650.7|201530.1|656
1617882600000|2021-04-08 11:50:00|201697.6|201547.6|201698.2|201548.2|201759.5|201609.5|201684.4|201534.4|725
1617882900000|2021-04-08 11:55:00|201699.8|201549.8|201653|201503|201716.5|201584.4|201620.2|201470.2|604
1617883200000|2021-04-08 12:00:00|201652.7|201502.7|201505.7|201355.7|201681.1|201531.1|201505|201355|752
1617883500000|2021-04-08 12:05:00|201501.2|201351.2|201693.3|201543.3|201702.8|201552.8|201463.3|201336.1|921
1617883800000|2021-04-08 12:10:00|201691.8|201541.8|201794.7|201644.7|201813.5|201663.5|201685.8|201535.8|829
1617884100000|2021-04-08 12:15:00|201793.8|201643.8|201796.7|201646.7|201858.3|201742.5|201734|201631.6|731
1617884400000|2021-04-08 12:20:00|201797.9|201647.9|201798|201648|201814.7|201664.7|201701.7|201551.7|750
1617884700000|2021-04-08 12:25:00|201798.1|201648.1|201731.2|201581.2|201840.9|201690.9|201729.5|201579.5|709
1617885000000|2021-04-08 12:30:00|201735.6|201585.6|201604.7|201454.7|201757.9|201607.9|201480|201381.9|857
1617885300000|2021-04-08 12:35:00|201607.2|201457.2|201636.1|201486.1|201700.3|201550.3|201566.1|201416.1|861
1617885600000|2021-04-08 12:40:00|201634.5|201484.5|201390.4|201340.4|201635.8|201485.8|201369.7|201219.7|958
1617885900000|2021-04-08 12:45:00|201389.8|201339.8|201329.3|201179.3|201443|201339.9|201297.1|201179.3|895
1617886200000|2021-04-08 12:50:00|201340.5|201190.5|201099.4|200949.4|201349|201200.2|201097.1|200947.1|906
1617886500000|2021-04-08 12:55:00|201100.6|200950.6|201072.9|200922.9|201134.6|201016.7|201031.2|200921.3|1010
1617886800000|2021-04-08 13:00:00|201068.9|200918.9|201117.8|200967.8|201224|201074|201057|200907|854
1617887100000|2021-04-08 13:05:00|201117.2|200967.2|201062.5|200912.5|201220.3|201070.3|201062.1|200912.1|790
1617887400000|2021-04-08 13:10:00|201061.6|200911.6|201072.9|200922.9|201088.6|200966.5|200957.6|200807.6|821
1617887700000|2021-04-08 13:15:00|201073.2|200923.2|201086.9|200936.9|201119.7|201007.1|201002.1|200905.3|816
1617888000000|2021-04-08 13:20:00|201086.3|200936.3|201114.8|200964.8|201201.7|201070.6|201072.7|200922.7|843
1617888300000|2021-04-08 13:25:00|201114.9|200964.9|201116.5|200966.5|201150.1|201031.2|201017.6|200883.8|795
1617888600000|2021-04-08 13:30:00|201118.7|200968.7|201123.6|200973.6|201191.6|201055.7|201064.9|200954.2|777
1617888900000|2021-04-08 13:35:00|201129.1|200979.1|201016.7|200866.7|201161.9|201041.4|200982.8|200861.2|739
1617889200000|2021-04-08 13:40:00|201014.5|200864.5|201183.1|201033.1|201198.3|201048.3|201005.1|200858|750
1617889500000|2021-04-08 13:45:00|201184|201034|201316.7|201166.7|201347.9|201198.5|201167.9|201025.6|720
1617889800000|2021-04-08 13:50:00|201325.2|201175.2|201287.7|201137.7|201338.4|201196.1|201164.5|201014.5|706
1617890100000|2021-04-08 13:55:00|201288.1|201138.1|201232.4|201082.4|201311.5|201208.6|201172.3|201022.3|640
1617890400000|2021-04-08 14:00:00|201233.8|201083.8|201320.3|201170.3|201334.6|201184.6|201193.5|201045.2|820
1617890700000|2021-04-08 14:05:00|201320.6|201170.6|201408.9|201258.9|201468.6|201357.5|201320.6|201170.6|1020
1617891000000|2021-04-08 14:10:00|201406.5|201256.5|201468.4|201318.4|201481.5|201331.5|201348.6|201198.6|955
1617891300000|2021-04-08 14:15:00|201464.3|201314.3|201396.6|201346.6|201491.2|201381|201352.4|201253.7|997
1617891600000|2021-04-08 14:20:00|201398.5|201348.5|201461.8|201311.8|201537.3|201388.8|201398.5|201284.4|1013
1617891900000|2021-04-08 14:25:00|201461.6|201311.6|201374.8|201224.8|201540|201434.7|201323.2|201173.2|942
1617892200000|2021-04-08 14:30:00|201374.5|201224.5|201145.1|200995.1|201384.1|201266.3|201140.3|200990.3|930
1617892500000|2021-04-08 14:35:00|201146.2|200996.2|201109.5|200959.5|201181.2|201053.9|201050.2|200934.2|966
1617892800000|2021-04-08 14:40:00|201110.8|200960.8|200974.9|200824.9|201119.9|201016.2|200963.8|200813.8|932
1617893100000|2021-04-08 14:45:00|200974.7|200824.7|201006.3|200856.3|201067.8|200921.3|200936.6|200810.3|967
1617893400000|2021-04-08 14:50:00|201005.3|200855.3|201130.7|200980.7|201136.8|200986.8|200994.3|200844.3|898
1617893700000|2021-04-08 14:55:00|201129.7|200979.7|201001.9|200851.9|201129.7|200979.7|200835.8|200723.4|893
1617894000000|2021-04-08 15:00:00|201003.1|200853.1|200996.8|200846.8|201014.3|200902.3|200922.2|200772.2|796
1617894300000|2021-04-08 15:05:00|200996.5|200846.5|200861.5|200711.5|200997.8|200870.5|200824.6|200674.6|728
1617894600000|2021-04-08 15:10:00|200861.1|200711.1|200918.6|200768.6|200921.5|200771.5|200843|200693|669
1617894900000|2021-04-08 15:15:00|200918.4|200768.4|200865.1|200715.1|200954.4|200824.1|200845.8|200709.2|730
1617895200000|2021-04-08 15:20:00|200865.3|200715.3|201049.2|200899.2|201071.8|200921.8|200790|200640|678
1617895500000|2021-04-08 15:25:00|201049.8|200899.8|200910.8|200760.8|201051|200914.8|200856.5|200726.6|537
1617895800000|2021-04-08 15:30:00|200910.5|200760.5|200950.1|200800.1|200959.2|200846.9|200832.9|200699.9|777
1617896100000|2021-04-08 15:35:00|200949.9|200799.9|200990.1|200840.1|200993.7|200843.7|200905.2|200755.2|666
1617896400000|2021-04-08 15:40:00|200989.7|200839.7|200989.5|200839.5|200997|200847|200874.4|200766.8|518
1617896700000|2021-04-08 15:45:00|200989|200839|200877.2|200827.2|201007.7|200857.7|200877.2|200766.7|655
1617897000000|2021-04-08 15:50:00|200873.4|200823.4|200862.5|200712.5|200924.7|200825.2|200790.6|200690|677
1617897300000|2021-04-08 15:55:00|200861.6|200711.6|200966.9|200816.9|200992.3|200878.9|200831.5|200701.6|796
1617897600000|2021-04-08 16:00:00|200984.6|200834.6|201051.8|200901.8|201072.1|200922.1|200975|200825|745
1617897900000|2021-04-08 16:05:00|201051.9|200901.9|200995.5|200845.5|201088.7|200989.4|200938.4|200806.6|668
1617898200000|2021-04-08 16:10:00|200996.2|200846.2|201039.9|200889.9|201062.6|200950.1|200942|200792|726
1617898500000|2021-04-08 16:15:00|201036.4|200886.4|201007.7|200857.7|201040.1|200890.1|200995.5|200845.5|798
1617898800000|2021-04-08 16:20:00|201006.7|200856.7|201032.8|200882.8|201040.4|200936.4|200927|200813.5|672
1617899100000|2021-04-08 16:25:00|201032.4|200882.4|201031.8|200881.8|201066.7|200916.7|201004.8|200854.8|606
1617899400000|2021-04-08 16:30:00|201031.7|200881.7|200960.6|200810.6|201045.5|200899.5|200942.1|200796.7|642
1617899700000|2021-04-08 16:35:00|200961.4|200811.4|201029.1|200879.1|201034.5|200915.1|200952|200802|684
1617900000000|2021-04-08 16:40:00|201029|200879|200919.3|200769.3|201037.2|200887.2|200895.7|200745.7|654
1617900300000|2021-04-08 16:45:00|200918.8|200768.8|200943.8|200793.8|200984.1|200834.1|200903.7|200753.7|649
1617900600000|2021-04-08 16:50:00|200943.7|200793.7|200756.2|200606.2|200949.2|200809.2|200701.6|200574.4|713
1617900900000|2021-04-08 16:55:00|200757.7|200607.7|200778.5|200628.5|200787.6|200637.6|200735.1|200585.1|785
1617901200000|2021-04-08 17:00:00|200779.9|200629.9|200798.1|200648.1|200810.3|200701.9|200739.2|200603.1|778
1617901500000|2021-04-08 17:05:00|200797.8|200647.8|200791.5|200641.5|200807.5|200684.6|200725.5|200618.3|758
1617901800000|2021-04-08 17:10:00|200786.8|200636.8|200834.7|200684.7|200837.4|200722.5|200731.1|200629.9|763
1617902100000|2021-04-08 17:15:00|200838.1|200688.1|200966.8|200816.8|200975.9|200875.2|200830.3|200680.3|636
1617902400000|2021-04-08 17:20:00|200974.4|200824.4|200954.6|200804.6|201040.9|200890.9|200951.7|200801.7|738
1617902700000|2021-04-08 17:25:00|200953.6|200803.6|200948.5|200798.5|200971.3|200821.3|200944.3|200794.3|627
1617903000000|2021-04-08 17:30:00|200948.4|200798.4|200918.9|200768.9|200978.3|200856.8|200862.6|200758.2|701
1617903300000|2021-04-08 17:35:00|200918.5|200768.5|200948.9|200798.9|200959.2|200855.1|200863.8|200752|498
1617903600000|2021-04-08 17:40:00|200948.5|200798.5|200922.2|200772.2|200959.1|200850.7|200894.4|200760.6|553
1617903900000|2021-04-08 17:45:00|200922.3|200772.3|200834.5|200684.5|200924.9|200792.6|200832.3|200682.3|405
1617904200000|2021-04-08 17:50:00|200835.1|200685.1|200996|200846|201000.2|200850.2|200781.2|200679.8|580
1617904500000|2021-04-08 17:55:00|200996.7|200846.7|200970|200820|201015.1|200865.1|200944.3|200794.3|639
1617904800000|2021-04-08 18:00:00|200970.4|200820.4|200929.4|200779.4|200975.6|200839.7|200889.7|200773.4|459
1617905100000|2021-04-08 18:05:00|200930.1|200780.1|201007.7|200857.7|201008.6|200858.6|200929.2|200779.2|595
1617905400000|2021-04-08 18:10:00|201006.4|200856.4|200996.1|200846.1|201021.8|200912.2|200942.7|200835.5|490
1617905700000|2021-04-08 18:15:00|200996.7|200846.7|200972.2|200822.2|200997|200880.4|200873.6|200765.5|621
1617906000000|2021-04-08 18:20:00|200969.8|200819.8|200932.5|200782.5|201005.5|200875.6|200867.3|200717.3|642
1617906300000|2021-04-08 18:25:00|200931.5|200781.5|200901.9|200751.9|200970.2|200863.8|200893.4|200743.4|592
1617906600000|2021-04-08 18:30:00|200901.8|200751.8|200961.6|200811.6|200965.8|200862.6|200871.1|200739.8|674
1617906900000|2021-04-08 18:35:00|200961.3|200811.3|201009.3|200859.3|201013.1|200865.4|200905.1|200782.8|485
1617907200000|2021-04-08 18:40:00|201009.9|200859.9|201009.6|200859.6|201021.8|200880.7|200919.6|200798.8|628
1617907500000|2021-04-08 18:45:00|201009.5|200859.5|201051.8|200901.8|201056.6|200949.1|200978.3|200856|520
1617907800000|2021-04-08 18:50:00|201051.9|200901.9|201087.1|201037.1|201148.4|201050.2|200987.6|200884|659
1617908100000|2021-04-08 18:55:00|201132.8|200982.8|201091.7|200941.7|201172.4|201022.4|201004.3|200902.3|674
1617908400000|2021-04-08 19:00:00|201093.3|200943.3|201095.4|200945.4|201107.5|200969|201016.1|200904.9|621
1617908700000|2021-04-08 19:05:00|201094.7|200944.7|201030.2|200880.2|201137.3|200987.3|200980.3|200861.3|552
1617909000000|2021-04-08 19:10:00|201031.1|200881.1|201134.8|200984.8|201162.8|201020.4|201002.2|200877.4|628
1617909300000|2021-04-08 19:15:00|201134.2|200984.2|201051.5|200901.5|201141.4|200991.4|201022.2|200872.2|414
1617909600000|2021-04-08 19:20:00|201051.4|200901.4|201050.7|200900.7|201059.4|200931.4|200979.2|200873.9|533
1617909900000|2021-04-08 19:25:00|201052|200902|201091.5|200941.5|201103.9|200965.5|201006.6|200902|502
1617910200000|2021-04-08 19:30:00|201033.8|200983.8|201103.2|200953.2|201127.4|201005.8|201007.2|200904.7|454
1617910500000|2021-04-08 19:35:00|201102.3|200952.3|201096.4|200946.4|201110.1|201011|201052.8|200943|417
1617910800000|2021-04-08 19:40:00|201095.9|200945.9|201112.4|201062.4|201164.3|201062.4|201062.5|200935.4|559
1617911100000|2021-04-08 19:45:00|201113.2|201063.2|201064.7|200914.7|201158.5|201065.4|201028.3|200910.3|556
1617911400000|2021-04-08 19:50:00|201061.4|200911.4|201078.4|200928.4|201085.1|200964|201013.5|200892.7|545
1617911700000|2021-04-08 19:55:00|201080.4|200930.4|201058.2|200908.2|201083.2|200933.2|201045.7|200895.7|597
1617912000000|2021-04-08 20:00:00|201055.1|200905.1|201077.5|200927.5|201097.8|200972.9|201016|200886.8|473
1617912300000|2021-04-08 20:05:00|201077.6|200927.6|201179.3|201029.3|201186.4|201036.4|201063|200913|496
1617912600000|2021-04-08 20:10:00|201179.7|201029.7|201066.7|200916.7|201182.5|201042.3|201059.9|200909.9|442
1617912900000|2021-04-08 20:15:00|201066.2|200916.2|201116.8|200966.8|201118.7|200968.7|201045.7|200895.7|326
1617913200000|2021-04-08 20:20:00|201116.9|200966.9|201126.6|200976.6|201135.1|200985.1|201111.8|200961.8|380
1617913500000|2021-04-08 20:25:00|201130.8|200980.8|201120.5|200970.5|201143.2|200993.2|201085.7|200935.7|417
1617913800000|2021-04-08 20:30:00|201110.7|200960.7|201063.6|200913.6|201111.7|200961.7|201053.9|200903.9|558
1617914100000|2021-04-08 20:35:00|201064.5|200914.5|201055.4|200905.4|201092.1|200942.1|201050.6|200900.6|461
1617914400000|2021-04-08 20:40:00|201055.8|200905.8|201053|200903|201078.7|200928.7|201032.1|200882.1|499
1617914700000|2021-04-08 20:45:00|201057.7|200907.7|200997.1|200847.1|201067.3|200917.3|200981.3|200831.3|486
1617915000000|2021-04-08 20:50:00|200990.7|200840.7|200984.4|200834.4|201017.8|200867.8|200981.6|200831.6|233
1617915300000|2021-04-08 20:55:00|200983.8|200833.8|201018.3|200868.3|201088.2|200882.8|200926.6|200768.6|451
1617915600000|2021-04-08 21:00:00|201019.5|200869.5|200916.4|200766.4|201093.9|200869.5|200906.9|200633|105
1617915900000|2021-04-08 21:05:00|200922.1|200772.1|200950.2|200678.2|201024|200772.1|200878.9|200632|109
1617916200000|2021-04-08 21:10:00|200944.6|200682.5|200890.7|200740.7|201029.1|200773|200881.9|200644|175
1617916500000|2021-04-08 21:15:00|200896.4|200746.4|200912.8|200762.8|200964|200765.1|200861.3|200676|124
1617916800000|2021-04-08 21:20:00|200910.3|200760.3|200954.7|200690.2|200983.6|200762.8|200834.3|200646.7|156
1617917100000|2021-04-08 21:25:00|200956.2|200686.3|200896|200746|200973.3|200762.4|200886|200666.1|85
1617917400000|2021-04-08 21:30:00|200891.7|200741.7|200893.6|200743.6|200972.6|200775|200871|200665.1|170
1617917700000|2021-04-08 21:35:00|200890.8|200740.8|200967.7|200664|200973.2|200763.2|200872.5|200664|165
1617918000000|2021-04-08 21:40:00|200971.5|200671.6|200892.3|200742.3|200992.6|200768|200882.7|200661|126
1617918300000|2021-04-08 21:45:00|200903.5|200753.5|200966.3|200675.1|200993|200774.8|200890.3|200650.2|117
1617918600000|2021-04-08 21:50:00|200966.6|200704.7|200898|200748|200988.7|200762.3|200879|200661.9|131
1617918900000|2021-04-08 21:55:00|200905.8|200755.8|200880.6|200730.6|200959.3|200777|200880.4|200687.9|191
1617919200000|2021-04-08 22:00:00|200883.9|200733.9|200961.7|200811.7|200983.4|200827.7|200883.9|200682.2|393
1617919500000|2021-04-08 22:05:00|200963.3|200813.3|200974.7|200824.7|200992.1|200842.1|200959.6|200809.6|218
1617919800000|2021-04-08 22:10:00|200974.3|200824.3|201032.9|200882.9|201036.4|200886.4|200958.5|200808.5|223
1617920100000|2021-04-08 22:15:00|201031.7|200881.7|201088.2|200938.2|201095.9|200945.9|201022.9|200872.9|387
1617920400000|2021-04-08 22:20:00|201087.9|200937.9|201094.1|200944.1|201096.3|200946.3|201065.5|200915.5|334
1617920700000|2021-04-08 22:25:00|201092|200942|201113.5|200963.5|201113.5|200963.5|201070.8|200920.8|303
1617921000000|2021-04-08 22:30:00|201115.6|200965.6|201080.3|200930.3|201128.9|200978.9|201044|200894|397
1617921300000|2021-04-08 22:35:00|201080.8|200930.8|201105.6|200955.6|201115.4|200965.4|201075.9|200925.9|434
1617921600000|2021-04-08 22:40:00|201104.3|200954.3|201116.1|200966.1|201138.2|200988.2|201101.2|200951.2|327
1617921900000|2021-04-08 22:45:00|201114.4|200964.4|201125.7|200975.7|201130.3|200980.3|201110.4|200960.4|303
1617922200000|2021-04-08 22:50:00|201125.6|200975.6|201075.4|200925.4|201130.1|200980.1|201073.2|200923.2|288
1617922500000|2021-04-08 22:55:00|201079|200929|201085.1|200935.1|201091.5|200941.5|201067.7|200917.7|363
1617922800000|2021-04-08 23:00:00|201085.2|200935.2|201076.8|200926.8|201095.6|200945.6|201001.7|200851.7|408
1617923100000|2021-04-08 23:05:00|201077.2|200927.2|201076.6|200926.6|201085.9|200935.9|201069.7|200919.7|368
1617923400000|2021-04-08 23:10:00|201077|200927|201050.2|200900.2|201082.1|200932.1|201018.5|200868.5|446
1617923700000|2021-04-08 23:15:00|201048.2|200898.2|201019.9|200869.9|201054.3|200904.3|201009.3|200859.3|359
1617924000000|2021-04-08 23:20:00|201020.6|200870.6|201085.3|200935.3|201090.1|200940.1|201017|200867|361
1617924300000|2021-04-08 23:25:00|201085.6|200935.6|201083.2|200933.2|201087.1|200937.1|201060.7|200910.7|391
1617924600000|2021-04-08 23:30:00|201076.2|200926.2|201060|200910|201084.5|200934.5|201040.9|200890.9|462
1617924900000|2021-04-08 23:35:00|201061.1|200911.1|201084.8|200934.8|201099.1|200949.1|201057.3|200907.3|355
1617925200000|2021-04-08 23:40:00|201084.6|200934.6|201083.8|200933.8|201097.6|200947.6|201073.2|200923.2|360
1617925500000|2021-04-08 23:45:00|201083.9|200933.9|201092|200942|201094|200944|201077.1|200927.1|379
1617925800000|2021-04-08 23:50:00|201090.2|200940.2|201084.9|200934.9|201099.6|200949.6|201073.8|200923.8|423
1617926100000|2021-04-08 23:55:00|201088.2|200938.2|201084.1|200934.1|201097.7|200947.7|201074.9|200924.9|398
1617926400000|2021-04-09 00:00:00|201092.4|200942.4|201000.6|200850.6|201101.9|200951.9|200998.8|200848.8|565
1617926700000|2021-04-09 00:05:00|201003.5|200853.5|201010.1|200860.1|201015.5|200865.5|200925.8|200775.8|569
1617927000000|2021-04-09 00:10:00|201009.4|200859.4|201022.3|200872.3|201026.3|200876.3|200987.4|200837.4|542
1617927300000|2021-04-09 00:15:00|201016.1|200866.1|201021|200871|201050.6|200900.6|201004.3|200854.3|530
1617927600000|2021-04-09 00:20:00|201021.9|200871.9|201021|200871|201048.7|200898.7|201014.8|200864.8|486
1617927900000|2021-04-09 00:25:00|201021.1|200871.1|201039.8|200889.8|201048.9|200898.9|201006.7|200856.7|516
1617928200000|2021-04-09 00:30:00|201031.3|200881.3|201006.4|200856.4|201038.4|200888.4|200969.8|200819.8|519
1617928500000|2021-04-09 00:35:00|201005.8|200855.8|200969.3|200819.3|201018.9|200868.9|200936.7|200786.7|608
1617928800000|2021-04-09 00:40:00|200969|200819|200915.9|200765.9|200981.1|200831.1|200907.9|200757.9|421
1617929100000|2021-04-09 00:45:00|200913.8|200763.8|200955|200805|200978|200828|200913.8|200763.8|526
1617929400000|2021-04-09 00:50:00|200956.1|200806.1|200949.6|200799.6|200978.5|200828.5|200942.1|200792.1|524
1617929700000|2021-04-09 00:55:00|200949.3|200799.3|200949|200799|200975.7|200825.7|200925.5|200775.5|690
1617930000000|2021-04-09 01:00:00|200949.1|200799.1|201015.1|200865.1|201050.9|200900.9|200944.2|200794.2|639
1617930300000|2021-04-09 01:05:00|201027.9|200877.9|201078.7|200928.7|201093.2|200943.2|201024.2|200874.2|540
1617930600000|2021-04-09 01:10:00|201079.4|200929.4|201078.6|200928.6|201093.6|200943.6|201068.3|200918.3|512
1617930900000|2021-04-09 01:15:00|201077.2|200927.2|201115.7|200965.7|201123.2|200973.2|201069.3|200919.3|554
1617931200000|2021-04-09 01:20:00|201115.9|200965.9|201104.4|200954.4|201123.4|200973.4|201076.5|200926.5|458
1617931500000|2021-04-09 01:25:00|201104.7|200954.7|201107.5|200957.5|201118.7|200968.7|201103.9|200953.9|421
1617931800000|2021-04-09 01:30:00|201107.7|200957.7|201157.8|201007.8|201182.7|201032.7|201106.6|200956.6|568
1617932100000|2021-04-09 01:35:00|201156.9|201006.9|201231.7|201081.7|201258.8|201108.8|201153.9|201003.9|607
1617932400000|2021-04-09 01:40:00|201231.1|201081.1|201271.6|201121.6|201290.2|201140.2|201223|201073|620
1617932700000|2021-04-09 01:45:00|201271.8|201121.8|201232.7|201082.7|201326.1|201176.1|201227.2|201077.2|628
1617933000000|2021-04-09 01:50:00|201232.4|201082.4|201234.9|201084.9|201268.9|201118.9|201213.1|201063.1|559
1617933300000|2021-04-09 01:55:00|201234.6|201084.6|201239.4|201089.4|201247.6|201097.6|201199.7|201049.7|609
1617933600000|2021-04-09 02:00:00|201239.6|201089.6|201239.7|201089.7|201286.8|201136.8|201234.4|201084.4|586
1617933900000|2021-04-09 02:05:00|201245|201095|201279.9|201129.9|201295.5|201145.5|201242.1|201092.1|528
1617934200000|2021-04-09 02:10:00|201281.3|201131.3|201320.9|201170.9|201337.2|201187.2|201278.8|201128.8|563
1617934500000|2021-04-09 02:15:00|201320.7|201170.7|201334.7|201184.7|201340.2|201190.2|201315.3|201165.3|607
1617934800000|2021-04-09 02:20:00|201334.3|201184.3|201323.9|201173.9|201359|201209|201280.8|201130.8|534
1617935100000|2021-04-09 02:25:00|201323.7|201173.7|201344|201194|201349.6|201199.6|201318.8|201168.8|506
1617935400000|2021-04-09 02:30:00|201343.9|201193.9|201316.7|201166.7|201362.2|201212.2|201313.9|201163.9|438
1617935700000|2021-04-09 02:35:00|201316.8|201166.8|201323.7|201173.7|201339.7|201189.7|201291.5|201141.5|685
1617936000000|2021-04-09 02:40:00|201324.7|201174.7|201303.3|201153.3|201348.7|201198.7|201303.3|201153.3|577
1617936300000|2021-04-09 02:45:00|201303.1|201153.1|201311.1|201161.1|201333.4|201183.4|201298.1|201148.1|610
1617936600000|2021-04-09 02:50:00|201310.8|201160.8|201322.2|201172.2|201331|201181|201308.5|201158.5|544
1617936900000|2021-04-09 02:55:00|201322.8|201172.8|201351.8|201201.8|201355.9|201205.9|201321.5|201171.5|410
1617937200000|2021-04-09 03:00:00|201351.9|201201.9|201364.6|201214.6|201394.8|201244.8|201349.6|201199.6|483
1617937500000|2021-04-09 03:05:00|201365.6|201215.6|201399.2|201249.2|201421|201271|201365.5|201215.5|478
1617937800000|2021-04-09 03:10:00|201399.9|201249.9|201397|201247|201425.7|201275.7|201389.4|201239.4|533
1617938100000|2021-04-09 03:15:00|201396.9|201246.9|201389|201239|201404.8|201254.8|201352.2|201202.2|604
1617938400000|2021-04-09 03:20:00|201389.5|201239.5|201383.6|201233.6|201426|201276|201380.4|201230.4|463
1617938700000|2021-04-09 03:25:00|201382.3|201232.3|201342.8|201192.8|201392.9|201242.9|201340.9|201190.9|520
1617939000000|2021-04-09 03:30:00|201343.6|201193.6|201389|201239|201401.7|201251.7|201343.6|201193.6|511
1617939300000|2021-04-09 03:35:00|201389.5|201239.5|201390.8|201240.8|201396.6|201246.6|201358.2|201208.2|500
1617939600000|2021-04-09 03:40:00|201389|201239|201353.2|201203.2|201397.7|201247.7|201345.3|201195.3|524
1617939900000|2021-04-09 03:45:00|201352.7|201202.7|201383.1|201233.1|201392|201242|201347.5|201197.5|430
1617940200000|2021-04-09 03:50:00|201383.9|201233.9|201366.7|201216.7|201398.6|201248.6|201362.4|201212.4|379
1617940500000|2021-04-09 03:55:00|201368.3|201218.3|201357.6|201207.6|201368.9|201218.9|201342.4|201192.4|510
1617940800000|2021-04-09 04:00:00|201358.4|201208.4|201428.3|201278.3|201431.2|201281.2|201356.2|201206.2|347
1617941100000|2021-04-09 04:05:00|201428.2|201278.2|201421.2|201271.2|201438.3|201288.3|201397.4|201247.4|319
1617941400000|2021-04-09 04:10:00|201421.6|201271.6|201439.9|201289.9|201440.9|201290.9|201392.9|201242.9|474
1617941700000|2021-04-09 04:15:00|201439.3|201289.3|201439.3|201289.3|201448.5|201298.5|201428|201278|479
1617942000000|2021-04-09 04:20:00|201442.2|201292.2|201434.7|201284.7|201446.1|201296.1|201410.4|201260.4|430
1617942300000|2021-04-09 04:25:00|201437.5|201287.5|201427.8|201277.8|201447.3|201297.3|201424.6|201274.6|408
1617942600000|2021-04-09 04:30:00|201426.1|201276.1|201431.5|201281.5|201449.4|201299.4|201424.2|201274.2|430
1617942900000|2021-04-09 04:35:00|201432|201282|201423.8|201273.8|201445.9|201295.9|201423.8|201273.8|467
1617943200000|2021-04-09 04:40:00|201423.5|201273.5|201435.1|201285.1|201441.9|201291.9|201407.5|201257.5|425
1617943500000|2021-04-09 04:45:00|201434.1|201284.1|201434.5|201284.5|201459.5|201309.5|201422|201272|422
1617943800000|2021-04-09 04:50:00|201435|201285|201431.6|201281.6|201450.9|201300.9|201420.3|201270.3|458
1617944100000|2021-04-09 04:55:00|201430.9|201280.9|201436.6|201286.6|201442.3|201292.3|201419.7|201269.7|423
1617944400000|2021-04-09 05:00:00|201437.3|201287.3|201437|201287|201455.9|201305.9|201409.7|201259.7|527
1617944700000|2021-04-09 05:05:00|201435|201285|201436.4|201286.4|201449.9|201299.9|201419.1|201269.1|520
1617945000000|2021-04-09 05:10:00|201435.8|201285.8|201633.8|201483.8|201636|201486|201435.8|201285.8|561
1617945300000|2021-04-09 05:15:00|201634.7|201484.7|201638.3|201488.3|201658.9|201508.9|201619.8|201469.8|478
1617945600000|2021-04-09 05:20:00|201638.2|201488.2|201664.1|201514.1|201664.6|201514.6|201629.5|201479.5|406
1617945900000|2021-04-09 05:25:00|201662.4|201512.4|201711.8|201561.8|201730.8|201580.8|201654.7|201504.7|481
1617946200000|2021-04-09 05:30:00|201724.1|201574.1|201707.2|201557.2|201737.5|201587.5|201685.8|201535.8|674
1617946500000|2021-04-09 05:35:00|201705.7|201555.7|201716.7|201566.7|201721.6|201571.6|201683.1|201533.1|594
1617946800000|2021-04-09 05:40:00|201717.5|201567.5|201780.3|201630.3|201782.6|201632.6|201717|201567|565
1617947100000|2021-04-09 05:45:00|201780.1|201630.1|201831.7|201681.7|201875.7|201725.7|201777.5|201627.5|642
1617947400000|2021-04-09 05:50:00|201828.2|201678.2|201733.3|201583.3|201832.6|201682.6|201698|201548|668
1617947700000|2021-04-09 05:55:00|201730.1|201580.1|201812.9|201662.9|201841.9|201691.9|201724.3|201574.3|601
1617948000000|2021-04-09 06:00:00|201801.7|201651.7|201744.5|201594.5|201825.2|201675.2|201690.2|201540.2|773
1617948300000|2021-04-09 06:05:00|201745.3|201595.3|201715|201565|201783.3|201633.3|201656.2|201506.2|728
1617948600000|2021-04-09 06:10:00|201715.7|201565.7|201751.4|201601.4|201768.6|201618.6|201696.4|201546.4|820
1617948900000|2021-04-09 06:15:00|201753|201603|201757.3|201607.3|201771.3|201621.3|201719.6|201569.6|806
1617949200000|2021-04-09 06:20:00|201758.4|201608.4|201754.3|201604.3|201812.7|201662.7|201733.1|201583.1|649
1617949500000|2021-04-09 06:25:00|201757.3|201607.3|201883.8|201733.8|201883.8|201733.8|201734.5|201584.5|587
1617949800000|2021-04-09 06:30:00|201887.2|201737.2|201867.3|201717.3|201954.1|201804.1|201860|201710|789
1617950100000|2021-04-09 06:35:00|201867.2|201717.2|201960.1|201810.1|201969.7|201819.7|201863.5|201713.5|743
1617950400000|2021-04-09 06:40:00|201960.6|201810.6|202039.8|201889.8|202056.5|201906.5|201952.6|201802.6|826
1617950700000|2021-04-09 06:45:00|202036.6|201886.6|201884.8|201734.8|202044|201894|201876.5|201726.5|755
1617951000000|2021-04-09 06:50:00|201886.1|201736.1|201797.7|201647.7|201950.5|201800.5|201782.2|201632.2|707
1617951300000|2021-04-09 06:55:00|201799.1|201649.1|201787|201637|201869.6|201719.6|201777.3|201627.3|819
1617951600000|2021-04-09 07:00:00|201788.8|201638.8|201797.1|201647.1|201860.7|201710.7|201779.9|201629.9|883
1617951900000|2021-04-09 07:05:00|201786.9|201636.9|201871.2|201721.2|201973.8|201823.8|201778.7|201628.7|814
1617952200000|2021-04-09 07:10:00|201873.2|201723.2|201949.4|201799.4|201992.4|201842.4|201863.9|201713.9|827
1617952500000|2021-04-09 07:15:00|201949.9|201799.9|201967|201817|201977.8|201827.8|201902.3|201752.3|872
1617952800000|2021-04-09 07:20:00|201967.3|201817.3|201916.7|201766.7|202007.9|201857.9|201908.1|201758.1|789
1617953100000|2021-04-09 07:25:00|201918.7|201768.7|201924.8|201774.8|201962.9|201812.9|201838.2|201688.2|779
1617953400000|2021-04-09 07:30:00|201929.5|201779.5|202005.3|201855.3|202085.3|201935.3|201920.1|201770.1|800
1617953700000|2021-04-09 07:35:00|202006.3|201856.3|202082.1|201932.1|202103|201953|202006.3|201856.3|751
1617954000000|2021-04-09 07:40:00|202082.5|201932.5|201955.4|201805.4|202098.2|201948.2|201900.1|201750.1|676
1617954300000|2021-04-09 07:45:00|201955.9|201805.9|201908.3|201758.3|201990.4|201840.4|201892.2|201742.2|648
1617954600000|2021-04-09 07:50:00|201910.7|201760.7|201833.9|201683.9|201922|201772|201831.8|201681.8|701
1617954900000|2021-04-09 07:55:00|201832.8|201682.8|201685.3|201535.3|201832.8|201682.8|201660.1|201517.8|806
1617955200000|2021-04-09 08:00:00|201683.3|201533.3|201843.5|201693.5|201863.9|201713.9|201680|201530|857
1617955500000|2021-04-09 08:05:00|201842.7|201692.7|201848.7|201698.7|201905.4|201755.4|201759.6|201609.6|855
1617955800000|2021-04-09 08:10:00|201847.3|201697.3|201936.2|201786.2|201946.9|201796.9|201841.2|201691.2|847
1617956100000|2021-04-09 08:15:00|201929.1|201779.1|201890.8|201740.8|201988.2|201838.2|201855.6|201705.6|885
1617956400000|2021-04-09 08:20:00|201890.4|201740.4|201891|201741|201997.1|201847.1|201877.8|201727.8|874
1617956700000|2021-04-09 08:25:00|201892.4|201742.4|201915.6|201765.6|201937.5|201787.5|201889.2|201739.2|828
1617957000000|2021-04-09 08:30:00|201916.6|201766.6|201881.3|201731.3|201925.2|201775.2|201860.4|201710.4|832
1617957300000|2021-04-09 08:35:00|201882.3|201732.3|201837|201687|201917.3|201767.3|201776.4|201626.4|829
1617957600000|2021-04-09 08:40:00|201831.9|201681.9|201928.2|201778.2|201936.1|201786.1|201821.4|201671.4|807
1617957900000|2021-04-09 08:45:00|201927.4|201777.4|201841.4|201691.4|201949.9|201799.9|201771.9|201621.9|776
1617958200000|2021-04-09 08:50:00|201844.4|201694.4|201878.1|201728.1|201959.7|201809.7|201843.7|201693.7|894
1617958500000|2021-04-09 08:55:00|201878.7|201728.7|201861.3|201711.3|201902.9|201752.9|201780|201630|855
1617958800000|2021-04-09 09:00:00|201876.7|201726.7|201844.8|201694.8|201890.7|201740.7|201816.7|201666.7|786
1617959100000|2021-04-09 09:05:00|201844.4|201694.4|201890.3|201740.3|201909.1|201759.1|201814.6|201664.6|844
1617959400000|2021-04-09 09:10:00|201889.8|201739.8|201726.3|201576.3|201935.4|201785.4|201719.7|201569.7|729
1617959700000|2021-04-09 09:15:00|201727.7|201577.7|201753.7|201603.7|201773.2|201623.2|201679.2|201529.2|774
1617960000000|2021-04-09 09:20:00|201736.8|201586.8|201684.1|201534.1|201778.2|201628.2|201671|201521|728
1617960300000|2021-04-09 09:25:00|201685|201535|201799.9|201649.9|201813.4|201663.4|201677.2|201527.2|715
1617960600000|2021-04-09 09:30:00|201800|201650|201825.7|201675.7|201828.3|201678.3|201794.8|201644.8|687
1617960900000|2021-04-09 09:35:00|201824.9|201674.9|201729.7|201579.7|201856.5|201706.5|201728.3|201578.3|587
1617961200000|2021-04-09 09:40:00|201730.2|201580.2|201715.2|201565.2|201775.3|201625.3|201679.2|201529.2|673
1617961500000|2021-04-09 09:45:00|201715.4|201565.4|201678|201528|201759.1|201609.1|201655.3|201505.3|575
1617961800000|2021-04-09 09:50:00|201673.1|201523.1|201671.5|201521.5|201737.9|201587.9|201664.2|201514.2|700
1617962100000|2021-04-09 09:55:00|201671.4|201521.4|201691.4|201541.4|201712.8|201562.8|201668.8|201518.8|660
1617962400000|2021-04-09 10:00:00|201693.9|201543.9|201697.7|201547.7|201770.1|201620.1|201689.5|201539.5|827
1617962700000|2021-04-09 10:05:00|201697.6|201547.6|201640.8|201490.8|201703|201553|201628.9|201478.9|615
1617963000000|2021-04-09 10:10:00|201641.2|201491.2|201699.9|201549.9|201744.6|201594.6|201636.7|201486.7|740
1617963300000|2021-04-09 10:15:00|201701.5|201551.5|201665.8|201515.8|201779.8|201629.8|201660.2|201510.2|736
1617963600000|2021-04-09 10:20:00|201665.2|201515.2|201712.8|201562.8|201775.8|201625.8|201664.2|201514.2|665
1617963900000|2021-04-09 10:25:00|201715.3|201565.3|201653.3|201503.3|201731.6|201581.6|201649.2|201499.2|714
1617964200000|2021-04-09 10:30:00|201653.2|201503.2|201625.3|201475.3|201684.3|201534.3|201603.6|201453.6|746
1617964500000|2021-04-09 10:35:00|201626.7|201476.7|201585|201435|201685|201535|201575|201425|650
1617964800000|2021-04-09 10:40:00|201583.1|201433.1|201606|201456|201641.7|201491.7|201583.1|201433.1|637
1617965100000|2021-04-09 10:45:00|201606.5|201456.5|201735.1|201585.1|201743.5|201593.5|201606.1|201456.1|781
1617965400000|2021-04-09 10:50:00|201735.7|201585.7|201610.1|201460.1|201735.7|201585.7|201556|201406|583
1617965700000|2021-04-09 10:55:00|201615.4|201465.4|201746.8|201596.8|201754.9|201604.9|201611.7|201461.7|797
1617966000000|2021-04-09 11:00:00|201751.5|201601.5|201593.9|201443.9|201768.6|201618.6|201567.5|201417.5|716
1617966300000|2021-04-09 11:05:00|201594.3|201444.3|201471.8|201321.8|201609.9|201459.9|201468.9|201318.9|566
1617966600000|2021-04-09 11:10:00|201471.2|201321.2|201449.3|201299.3|201554.5|201404.5|201440.1|201290.1|769
1617966900000|2021-04-09 11:15:00|201448.2|201298.2|201470.2|201320.2|201489|201339|201360.1|201249.4|686
1617967200000|2021-04-09 11:20:00|201470.7|201320.7|201461.7|201311.7|201471.5|201321.5|201362.1|201212.1|654
1617967500000|2021-04-09 11:25:00|201463.5|201313.5|201388|201238|201463.5|201313.5|201367.6|201217.6|645
1617967800000|2021-04-09 11:30:00|201387.1|201237.1|201506|201356|201513.2|201363.2|201354.1|201227.1|803
1617968100000|2021-04-09 11:35:00|201505.8|201355.8|201520.6|201370.6|201556.4|201406.4|201481.7|201331.7|507
1617968400000|2021-04-09 11:40:00|201520.2|201370.2|201561.9|201411.9|201570|201420|201515|201365|450
1617968700000|2021-04-09 11:45:00|201561.7|201411.7|201516.2|201366.2|201599.3|201449.3|201515|201365|759
1617969000000|2021-04-09 11:50:00|201515.8|201365.8|201543.5|201393.5|201575.8|201425.8|201490.3|201340.3|802
1617969300000|2021-04-09 11:55:00|201549.4|201399.4|201602.6|201452.6|201633.2|201483.2|201542.3|201392.3|817
1617969600000|2021-04-09 12:00:00|201604.8|201454.8|201488.2|201338.2|201634.2|201484.2|201477.4|201327.4|824
1617969900000|2021-04-09 12:05:00|201485.8|201335.8|201454.4|201304.4|201495.4|201345.4|201382|201232|798
1617970200000|2021-04-09 12:10:00|201454.1|201304.1|201430.6|201280.6|201483.3|201362.8|201404.5|201263.1|762
1617970500000|2021-04-09 12:15:00|201430.7|201280.7|201388.3|201238.3|201441.5|201291.5|201375.3|201225.3|944
1617970800000|2021-04-09 12:20:00|201377.4|201227.4|201591.9|201441.9|201597.7|201447.7|201348.3|201218|871
1617971100000|2021-04-09 12:25:00|201591.5|201441.5|201676.1|201526.1|201678|201528|201552.1|201402.1|675
1617971400000|2021-04-09 12:30:00|201674.2|201524.2|201769|201619|201790.2|201640.2|201642|201492|878
1617971700000|2021-04-09 12:35:00|201765.2|201615.2|201736.1|201586.1|201841.3|201691.3|201683.4|201533.4|988
1617972000000|2021-04-09 12:40:00|201735.4|201585.4|201907.7|201757.7|201976.1|201826.1|201707.4|201579.9|967
1617972300000|2021-04-09 12:45:00|201907.2|201757.2|202161.3|202011.3|202162.6|202012.6|201906.8|201756.8|971
1617972600000|2021-04-09 12:50:00|202160.6|202010.6|202133.9|201983.9|202194.6|202044.6|202003.2|201853.2|996
1617972900000|2021-04-09 12:55:00|202132.5|201982.5|202110.1|201960.1|202217.7|202067.7|202016.8|201866.8|1000
1617973200000|2021-04-09 13:00:00|202102.6|201952.6|202009.9|201859.9|202170.1|202020.1|201989.2|201859.9|942
1617973500000|2021-04-09 13:05:00|202009|201859|202182.5|202032.5|202329.5|202179.5|202009|201859|977
1617973800000|2021-04-09 13:10:00|202175.7|202025.7|202211.1|202061.1|202277.5|202127.5|202100.4|201983.3|876
1617974100000|2021-04-09 13:15:00|202212.8|202062.8|202197.5|202047.5|202342.3|202192.3|202196.6|202046.6|912
1617974400000|2021-04-09 13:20:00|202200.6|202050.6|201859.9|201709.9|202210.2|202060.2|201823.9|201703.6|960
1617974700000|2021-04-09 13:25:00|201855|201705|201849.3|201699.3|201909.5|201762.4|201810.2|201660.2|771
1617975000000|2021-04-09 13:30:00|201849.6|201699.6|201650.3|201500.3|201870.9|201720.9|201644|201494|764
1617975300000|2021-04-09 13:35:00|201649.9|201499.9|201694.4|201544.4|201761.1|201611.1|201577.3|201464.2|794
1617975600000|2021-04-09 13:40:00|201690.4|201540.4|201684.4|201534.4|201869.7|201758.1|201674.5|201524.5|745
1617975900000|2021-04-09 13:45:00|201681.7|201531.7|201690.3|201540.3|201746.8|201596.8|201580.1|201430.1|737
1617976200000|2021-04-09 13:50:00|201692.6|201542.6|201657.3|201507.3|201745.7|201595.7|201640.9|201490.9|703
1617976500000|2021-04-09 13:55:00|201657.5|201507.5|201631.8|201481.8|201701.9|201586.7|201544.2|201438.4|744
1617976800000|2021-04-09 14:00:00|201630.6|201480.6|201662|201512|201755.1|201605.1|201576.6|201458.9|999
1617977100000|2021-04-09 14:05:00|201661.6|201511.6|201819.7|201669.7|201829.7|201679.7|201655.1|201505.1|1008
1617977400000|2021-04-09 14:10:00|201822.2|201672.2|201771.7|201621.7|201822.2|201672.2|201653.5|201503.5|995
1617977700000|2021-04-09 14:15:00|201771.9|201621.9|201748.5|201598.5|201783|201678.7|201618.3|201517.2|909
1617978000000|2021-04-09 14:20:00|201748.8|201598.8|201393.8|201243.8|201767.3|201617.3|201343.5|201238.9|975
1617978300000|2021-04-09 14:25:00|201396.9|201246.9|201365.9|201215.9|201442.4|201304.2|201255.7|201117.7|962
1617978600000|2021-04-09 14:30:00|201371.8|201221.8|201411.3|201261.3|201463.8|201313.8|201326.1|201209|1015
1617978900000|2021-04-09 14:35:00|201411.6|201261.6|201445.2|201295.2|201493.1|201359.7|201358.7|201208.7|933
1617979200000|2021-04-09 14:40:00|201445.6|201295.6|201459.8|201309.8|201462.5|201312.5|201284.2|201179.8|867
1617979500000|2021-04-09 14:45:00|201459.6|201309.6|201369.9|201219.9|201502.6|201394.8|201363.9|201213.9|900
1617979800000|2021-04-09 14:50:00|201370.3|201220.3|201456.4|201306.4|201468.1|201318.1|201280|201175.4|785
1617980100000|2021-04-09 14:55:00|201453.8|201303.8|201671|201521|201705.1|201555.1|201453.5|201303.5|953
1617980400000|2021-04-09 15:00:00|201667.9|201517.9|201641.5|201491.5|201777.4|201627.4|201639.6|201489.6|1019
1617980700000|2021-04-09 15:05:00|201641.2|201491.2|201638.5|201488.5|201646.7|201496.7|201528.3|201386.1|820
1617981000000|2021-04-09 15:10:00|201638.4|201488.4|201667.5|201517.5|201700.6|201558.8|201582.7|201432.7|903
1617981300000|2021-04-09 15:15:00|201667.6|201517.6|201553.5|201403.5|201667.6|201517.6|201502.9|201371.1|749
1617981600000|2021-04-09 15:20:00|201553.3|201403.3|201594.8|201444.8|201622.5|201472.5|201532.4|201382.4|809
1617981900000|2021-04-09 15:25:00|201597.3|201447.3|201665.4|201515.4|201696.7|201546.7|201593.1|201443.1|783
1617982200000|2021-04-09 15:30:00|201664.4|201514.4|201845|201695|201862.9|201712.9|201654.6|201504.6|704
1617982500000|2021-04-09 15:35:00|201844.4|201694.4|201760.5|201610.5|201861.2|201713.4|201704|201600.9|638
1617982800000|2021-04-09 15:40:00|201761.3|201611.3|201713.9|201563.9|201766.8|201663.7|201637.5|201514.9|628
1617983100000|2021-04-09 15:45:00|201716|201566|201677.8|201527.8|201742.8|201592.8|201626.8|201520.8|584
1617983400000|2021-04-09 15:50:00|201677.5|201527.5|201777.2|201627.2|201807.9|201657.9|201629|201479|680
1617983700000|2021-04-09 15:55:00|201778.4|201628.4|201733.5|201583.5|201789.7|201639.7|201719.7|201569.7|648
1617984000000|2021-04-09 16:00:00|201732|201582|201747.2|201597.2|201777.4|201627.4|201662.1|201538.5|642
1617984300000|2021-04-09 16:05:00|201753|201603|201688.9|201538.9|201756.7|201606.7|201675.9|201525.9|565
1617984600000|2021-04-09 16:10:00|201688.8|201538.8|201700.7|201550.7|201738.3|201593.5|201627.6|201505.8|634
1617984900000|2021-04-09 16:15:00|201701.2|201551.2|201677.5|201527.5|201734.3|201611|201620.2|201492.1|647
1617985200000|2021-04-09 16:20:00|201675.1|201525.1|201641.5|201491.5|201693.8|201543.8|201641.5|201491.5|421
1617985500000|2021-04-09 16:25:00|201645.6|201495.6|201601.7|201451.7|201654.8|201521.5|201560.7|201435.6|559
1617985800000|2021-04-09 16:30:00|201600.4|201450.4|201630|201480|201631.8|201509.4|201531.9|201427.8|567
1617986100000|2021-04-09 16:35:00|201631.7|201481.7|201593.2|201443.2|201633.6|201483.6|201515.4|201411.5|616
1617986400000|2021-04-09 16:40:00|201593.5|201443.5|201552.3|201502.3|201611|201502.3|201551.9|201438.7|405
1617986700000|2021-04-09 16:45:00|201604|201454|201607.7|201457.7|201609.5|201512.2|201545|201443.8|401
1617987000000|2021-04-09 16:50:00|201608.2|201458.2|201686.3|201536.3|201713.3|201585.3|201559.4|201457.4|614
1617987300000|2021-04-09 16:55:00|201688.2|201538.2|201622.3|201472.3|201690.8|201562.7|201604.2|201454.2|496
1617987600000|2021-04-09 17:00:00|201621.7|201471.7|201615.2|201465.2|201635.3|201531.9|201554.3|201452.7|555
1617987900000|2021-04-09 17:05:00|201616.4|201466.4|201652.9|201502.9|201653.3|201557|201544.8|201454.5|464
1617988200000|2021-04-09 17:10:00|201651.7|201501.7|201604.3|201454.3|201652.3|201550.7|201552.7|201434.7|548
1617988500000|2021-04-09 17:15:00|201605.5|201455.5|201624.9|201474.9|201628|201522.8|201536.8|201429.6|486
1617988800000|2021-04-09 17:20:00|201622.4|201472.4|201750.3|201600.3|201756|201652|201622.4|201472.4|532
1617989100000|2021-04-09 17:25:00|201750.6|201600.6|201774.5|201624.5|201779.1|201672.5|201686.5|201565.8|549
1617989400000|2021-04-09 17:30:00|201775.2|201625.2|201825.2|201675.2|201833.6|201683.6|201722|201604|505
1617989700000|2021-04-09 17:35:00|201830.3|201680.3|201769.3|201619.3|201837.7|201733.5|201756.3|201614.6|476
1617990000000|2021-04-09 17:40:00|201771|201621|201776.2|201626.2|201801.8|201651.8|201735.1|201585.1|536
1617990300000|2021-04-09 17:45:00|201772.4|201622.4|201730|201580|201800.8|201650.8|201724.7|201574.7|493
1617990600000|2021-04-09 17:50:00|201729.9|201579.9|201778.3|201628.3|201779|201672.9|201715.1|201576.9|531
1617990900000|2021-04-09 17:55:00|201778.1|201628.1|201776|201626|201813.4|201680.9|201721.2|201582.9|522
1617991200000|2021-04-09 18:00:00|201778.7|201628.7|201854.8|201704.8|201904.6|201792|201774.4|201624.4|558
1617991500000|2021-04-09 18:05:00|201854.4|201704.4|201853.8|201703.8|201864.7|201714.7|201751.6|201652.3|562
1617991800000|2021-04-09 18:10:00|201854.1|201704.1|201854.2|201704.2|201909.3|201805.8|201817.3|201688.2|572
1617992100000|2021-04-09 18:15:00|201855.1|201705.1|201874.3|201724.3|201942.8|201833.7|201847.7|201697.7|557
1617992400000|2021-04-09 18:20:00|201874.8|201724.8|201912.5|201762.5|201918.2|201813.8|201845|201705.7|549
1617992700000|2021-04-09 18:25:00|201911.7|201761.7|202084.3|201934.3|202103.2|201993.8|201901|201758.4|652
1617993000000|2021-04-09 18:30:00|202087.5|201937.5|202046.4|201896.4|202150.3|202010.3|202021.4|201871.4|708
1617993300000|2021-04-09 18:35:00|202046.1|201896.1|202041.3|201891.3|202063.9|201913.9|202037.6|201887.6|493
1617993600000|2021-04-09 18:40:00|202043.3|201893.3|201947.5|201797.5|202045.9|201895.9|201930.1|201780.1|553
1617993900000|2021-04-09 18:45:00|201947|201797|201896.4|201746.4|201966.2|201816.2|201835|201717|610
1617994200000|2021-04-09 18:50:00|201896.5|201746.5|201860|201710|201907.5|201757.5|201828.7|201678.7|506
1617994500000|2021-04-09 18:55:00|201861.4|201711.4|201588.8|201438.8|202017.3|201867.3|201537|201387|709
1617994800000|2021-04-09 19:00:00|201587.2|201437.2|201665.6|201515.6|201691.3|201541.3|201530.6|201406.6|673
1617995100000|2021-04-09 19:05:00|201665.5|201515.5|201656.3|201506.3|201672.1|201522.1|201619.1|201469.1|508
1617995400000|2021-04-09 19:10:00|201657.2|201507.2|201648.7|201498.7|201713.6|201563.6|201624.9|201474.9|546
1617995700000|2021-04-09 19:15:00|201649.1|201499.1|201704|201554|201706.3|201556.3|201609|201459|570
1617996000000|2021-04-09 19:20:00|201703.4|201553.4|201744.5|201594.5|201761.3|201657.5|201652.8|201502.8|564
1617996300000|2021-04-09 19:25:00|201743.7|201593.7|201750.2|201600.2|201769.1|201651.8|201701.8|201586.9|519
1617996600000|2021-04-09 19:30:00|201751.4|201601.4|201819.3|201669.3|201838.6|201688.6|201742.6|201592.6|661
1617996900000|2021-04-09 19:35:00|201819.2|201669.2|201809.1|201659.1|201844.2|201694.2|201801|201651|635
1617997200000|2021-04-09 19:40:00|201807.9|201657.9|201812.1|201662.1|201826.3|201699.8|201749|201636.1|594
1617997500000|2021-04-09 19:45:00|201813|201663|201804.6|201654.6|201854.1|201704.1|201747.5|201637.7|698
1617997800000|2021-04-09 19:50:00|201803.1|201653.1|201736.9|201586.9|201803.1|201653.1|201691.8|201541.8|770
1617998100000|2021-04-09 19:55:00|201735.2|201585.2|201645.1|201495.1|201745.7|201595.7|201597.5|201447.5|734
1617998400000|2021-04-09 20:00:00|201646.1|201496.1|201696.4|201546.4|201727.2|201577.2|201599.9|201449.9|479
1617998700000|2021-04-09 20:05:00|201697.4|201547.4|201586.9|201436.9|201706.2|201556.2|201572.8|201422.8|448
1617999000000|2021-04-09 20:10:00|201589.2|201439.2|201651.6|201501.6|201699.9|201549.9|201583.9|201433.9|498
1617999300000|2021-04-09 20:15:00|201651|201501|201575.4|201425.4|201655.1|201505.1|201574.2|201424.2|671
1617999600000|2021-04-09 20:20:00|201575.9|201425.9|201577.6|201427.6|201610.5|201460.5|201568.1|201418.1|624
1617999900000|2021-04-09 20:25:00|201579.6|201429.6|201609.4|201459.4|201626.7|201476.7|201574.1|201424.1|483
1618000200000|2021-04-09 20:30:00|201604.8|201454.8|201619|201469|201739.9|201589.9|201602.2|201452.2|592
1618000500000|2021-04-09 20:35:00|201620.7|201470.7|201594.7|201444.7|201640|201490|201555|201405|543
1618000800000|2021-04-09 20:40:00|201590.1|201440.1|201675|201525|201675|201525|201574.1|201424.1|533
1618001100000|2021-04-09 20:45:00|201668.2|201518.2|201633|201483|201693.5|201543.5|201564.6|201414.6|453
1618001400000|2021-04-09 20:50:00|201636.4|201486.4|201663.1|201513.1|201788|201573.3|201605.5|201411.8|320
1618001700000|2021-04-09 20:55:00|201664|201514|201652.7|201502.7|201791.7|201567|201586.8|201436.8|210
1618174800000|2021-04-11 21:00:00|201486.5|201122.5|201603.2|201239.2|201725.1|201361.1|201486.5|201122.5|50
1618175100000|2021-04-11 21:05:00|201669.8|201305.8|201709.8|201345.8|201716.9|201425.2|201573.2|201209.2|72
1618175400000|2021-04-11 21:10:00|201710|201346|201686.3|201322.3|201716.6|201352.6|201663.5|201299.5|33
1618175700000|2021-04-11 21:15:00|201674.9|201310.9|201694.2|201335.2|201710.4|201346.4|201674.9|201310.9|100
1618176000000|2021-04-11 21:20:00|201695.9|201336.9|201686|201327|201708.5|201349.5|201679.4|201320.4|101
1618176300000|2021-04-11 21:25:00|201685.4|201326.4|201681.8|201322.8|201713.3|201354.3|201675.1|201316.1|94
1618176600000|2021-04-11 21:30:00|201655.9|201296.9|201706.7|201347.7|201710.1|201351.1|201623.9|201264.9|118
1618176900000|2021-04-11 21:35:00|201705.6|201346.6|201697.3|201338.3|201722.2|201363.2|201695.7|201336.7|75
1618177200000|2021-04-11 21:40:00|201718.7|201359.7|201700|201341|201722.9|201363.9|201689.5|201330.5|90
1618177500000|2021-04-11 21:45:00|201699.6|201340.6|201675.8|201316.8|201722.9|201363.9|201615.5|201256.5|94
1618177800000|2021-04-11 21:50:00|201627.3|201268.3|201700.2|201341.2|201721.6|201362.6|201627.3|201268.3|119
1618178100000|2021-04-11 21:55:00|201684.2|201325.2|201680.6|201361.6|201705.4|201386.4|201659.5|201322.6|98
1618178400000|2021-04-11 22:00:00|201682.3|201363.3|201794|201644|201832|201657.3|201653.1|201334.1|481
1618178700000|2021-04-11 22:05:00|201778.4|201628.4|201776.5|201626.5|201798.4|201648.4|201705.4|201555.4|418
1618179000000|2021-04-11 22:10:00|201768.2|201618.2|201767.2|201617.2|201871.1|201676.8|201739.1|201589.1|422
1618179300000|2021-04-11 22:15:00|201777.5|201627.5|201744.5|201594.5|201818.2|201628.7|201704.9|201550|367
1618179600000|2021-04-11 22:20:00|201745.5|201595.5|201746.5|201596.5|201749.5|201599.5|201724|201574|304
1618179900000|2021-04-11 22:25:00|201746.2|201596.2|201747.4|201597.4|201749.3|201599.3|201729.4|201579.4|277
1618180200000|2021-04-11 22:30:00|201746.5|201596.5|201744.5|201594.5|201758.9|201608.9|201734.7|201584.7|259
1618180500000|2021-04-11 22:35:00|201745|201595|201748|201598|201760|201610|201731.7|201581.7|282
1618180800000|2021-04-11 22:40:00|201749.1|201599.1|201744.4|201594.4|201759|201609|201719.6|201569.6|289
1618181100000|2021-04-11 22:45:00|201744.6|201594.6|201729|201579|201747.8|201597.8|201700.2|201550.2|311
1618181400000|2021-04-11 22:50:00|201719.9|201569.9|201685.3|201535.3|201728.2|201578.2|201661.5|201511.5|386
1618181700000|2021-04-11 22:55:00|201685.6|201535.6|201732.4|201582.4|201767.3|201617.3|201671.4|201521.4|449
1618182000000|2021-04-11 23:00:00|201711.1|201561.1|201721.6|201571.6|201743.3|201593.3|201711.1|201561.1|529
1618182300000|2021-04-11 23:05:00|201721.7|201571.7|201725.2|201575.2|201732.9|201582.9|201711.7|201561.7|366
1618182600000|2021-04-11 23:10:00|201719|201569|201733.1|201583.1|201742.5|201592.5|201714.4|201564.4|408
1618182900000|2021-04-11 23:15:00|201734.1|201584.1|201727|201577|201736.6|201586.6|201717.2|201567.2|380
1618183200000|2021-04-11 23:20:00|201727.1|201577.1|201727.5|201577.5|201734.7|201584.7|201710.2|201560.2|273
1618183500000|2021-04-11 23:25:00|201727.6|201577.6|201727.3|201577.3|201733.9|201583.9|201711.5|201561.5|352
1618183800000|2021-04-11 23:30:00|201727.5|201577.5|201739.9|201589.9|201750.1|201600.1|201721.3|201571.3|351
1618184100000|2021-04-11 23:35:00|201728.2|201578.2|201744.6|201594.6|201750|201600|201716.4|201566.4|426
1618184400000|2021-04-11 23:40:00|201743.4|201593.4|201647.4|201497.4|201746.8|201596.8|201643.2|201493.2|420
1618184700000|2021-04-11 23:45:00|201646.8|201496.8|201680.3|201530.3|201689.1|201539.1|201640.4|201490.4|332
1618185000000|2021-04-11 23:50:00|201684|201534|201641|201491|201695.9|201545.9|201639.3|201489.3|382
1618185300000|2021-04-11 23:55:00|201640.1|201490.1|201747.1|201597.1|201747.1|201597.1|201635.7|201485.7|464
1618185600000|2021-04-12 00:00:00|201740.5|201590.5|201809.2|201659.2|201819.6|201669.6|201725.9|201575.9|577
1618185900000|2021-04-12 00:05:00|201809.6|201659.6|201804.8|201654.8|201851.3|201701.3|201791|201641|533
1618186200000|2021-04-12 00:10:00|201805.1|201655.1|201831.5|201681.5|201837.3|201687.3|201776.4|201626.4|526
1618186500000|2021-04-12 00:15:00|201832|201682|201804.7|201654.7|201837|201687|201763.5|201613.5|621
1618186800000|2021-04-12 00:20:00|201804.4|201654.4|201818.6|201668.6|201839.8|201689.8|201788.9|201638.9|523
1618187100000|2021-04-12 00:25:00|201819|201669|201801.4|201651.4|201828.5|201678.5|201792.1|201642.1|550
1618187400000|2021-04-12 00:30:00|201801.3|201651.3|201769.9|201619.9|201814.8|201664.8|201755.1|201605.1|527
1618187700000|2021-04-12 00:35:00|201769|201619|201789.4|201639.4|201803.1|201653.1|201753.6|201603.6|501
1618188000000|2021-04-12 00:40:00|201789.7|201639.7|201691.4|201541.4|201789.7|201639.7|201679.6|201529.6|624
1618188300000|2021-04-12 00:45:00|201693.2|201543.2|201736.7|201586.7|201745.8|201595.8|201684.7|201534.7|536
1618188600000|2021-04-12 00:50:00|201737.5|201587.5|201748.7|201598.7|201784.7|201634.7|201731.4|201581.4|549
1618188900000|2021-04-12 00:55:00|201726.3|201576.3|201784.9|201634.9|201792.4|201642.4|201704.8|201554.8|514
1618189200000|2021-04-12 01:00:00|201785.3|201635.3|201846.9|201696.9|201850|201700|201764.4|201614.4|594
1618189500000|2021-04-12 01:05:00|201846.7|201696.7|201786|201636|201846.7|201696.7|201735.2|201585.2|652
1618189800000|2021-04-12 01:10:00|201785.2|201635.2|201811.6|201661.6|201831.4|201681.4|201732.1|201582.1|621
1618190100000|2021-04-12 01:15:00|201812.2|201662.2|201800.8|201650.8|201840.5|201690.5|201781.7|201631.7|639
1618190400000|2021-04-12 01:20:00|201802.2|201652.2|201839|201689|201839|201689|201741.9|201591.9|548
1618190700000|2021-04-12 01:25:00|201839.1|201689.1|201831.9|201681.9|201850.4|201700.4|201803.7|201653.7|501
1618191000000|2021-04-12 01:30:00|201832.1|201682.1|201926.9|201776.9|201928.4|201778.4|201800.2|201650.2|618
1618191300000|2021-04-12 01:35:00|201926.2|201776.2|201806.4|201656.4|201966.6|201816.6|201799.8|201649.8|711
1618191600000|2021-04-12 01:40:00|201806|201656|201758.2|201608.2|201863.5|201713.5|201752.3|201602.3|705
1618191900000|2021-04-12 01:45:00|201758.7|201608.7|201859.9|201709.9|201860.6|201710.6|201736.3|201586.3|707
1618192200000|2021-04-12 01:50:00|201860.3|201710.3|201905.8|201755.8|201928.1|201778.1|201836.1|201686.1|568
1618192500000|2021-04-12 01:55:00|201906.3|201756.3|201886.2|201736.2|201908.9|201758.9|201846.4|201696.4|607
1618192800000|2021-04-12 02:00:00|201886.4|201736.4|201910.5|201760.5|201984|201834|201884.4|201734.4|650
1618193100000|2021-04-12 02:05:00|201910.7|201760.7|201900.3|201750.3|201946.8|201796.8|201894.5|201744.5|539
1618193400000|2021-04-12 02:10:00|201892.4|201742.4|201915.7|201765.7|201945.6|201795.6|201871.2|201721.2|611
1618193700000|2021-04-12 02:15:00|201916.3|201766.3|201969.4|201819.4|201996.3|201846.3|201916.3|201766.3|656
1618194000000|2021-04-12 02:20:00|201967.5|201817.5|201923.6|201773.6|201979.6|201829.6|201919.6|201769.6|559
1618194300000|2021-04-12 02:25:00|201922.1|201772.1|201928|201778|201970.9|201820.9|201910.1|201760.1|528
1618194600000|2021-04-12 02:30:00|201929.4|201779.4|201939.1|201789.1|201949.9|201799.9|201902.9|201752.9|628
1618194900000|2021-04-12 02:35:00|201939.8|201789.8|201929.7|201779.7|201985.8|201835.8|201919.8|201769.8|554
1618195200000|2021-04-12 02:40:00|201929.6|201779.6|201964.6|201814.6|201975.7|201825.7|201929.2|201779.2|581
1618195500000|2021-04-12 02:45:00|201969.3|201819.3|201914.5|201764.5|201984.3|201834.3|201912.7|201762.7|520
1618195800000|2021-04-12 02:50:00|201919.9|201769.9|201951|201801|201966|201816|201912.3|201762.3|517
1618196100000|2021-04-12 02:55:00|201950.9|201800.9|201880.7|201730.7|201967|201817|201879.5|201729.5|537
1618196400000|2021-04-12 03:00:00|201886.8|201736.8|201928.3|201778.3|201945.5|201795.5|201886.7|201736.7|586
1618196700000|2021-04-12 03:05:00|201928.8|201778.8|201898.4|201748.4|201937.5|201787.5|201872|201722|626
1618197000000|2021-04-12 03:10:00|201897.9|201747.9|201903.3|201753.3|201910.4|201760.4|201872.6|201722.6|504
1618197300000|2021-04-12 03:15:00|201907.3|201757.3|201885.8|201735.8|201911|201761|201868.1|201718.1|552
1618197600000|2021-04-12 03:20:00|201886.2|201736.2|201884.2|201734.2|201892.8|201742.8|201866.2|201716.2|551
1618197900000|2021-04-12 03:25:00|201883.1|201733.1|201868.4|201718.4|201923|201773|201857|201707|537
1618198200000|2021-04-12 03:30:00|201870.2|201720.2|201871.3|201721.3|201898.1|201748.1|201850.1|201700.1|511
1618198500000|2021-04-12 03:35:00|201867.8|201717.8|201864.7|201714.7|201883.7|201733.7|201829.5|201679.5|511
1618198800000|2021-04-12 03:40:00|201865.3|201715.3|201880.3|201730.3|201888.5|201738.5|201856|201706|424
1618199100000|2021-04-12 03:45:00|201879.7|201729.7|201817.1|201667.1|201889.3|201739.3|201805|201655|511
1618199400000|2021-04-12 03:50:00|201819.2|201669.2|201785.7|201635.7|201840.9|201690.9|201756.9|201606.9|479
1618199700000|2021-04-12 03:55:00|201783.5|201633.5|201757.3|201607.3|201789.8|201639.8|201734.2|201584.2|501
1618200000000|2021-04-12 04:00:00|201755.9|201605.9|201802.6|201652.6|201813.2|201663.2|201750.8|201600.8|495
1618200300000|2021-04-12 04:05:00|201799|201649|201799.1|201649.1|201819.6|201669.6|201781.8|201631.8|529
1618200600000|2021-04-12 04:10:00|201800.4|201650.4|201802.3|201652.3|201815.5|201665.5|201783.4|201633.4|435
1618200900000|2021-04-12 04:15:00|201801.3|201651.3|201846.2|201696.2|201863.3|201713.3|201800.5|201650.5|515
1618201200000|2021-04-12 04:20:00|201842.9|201692.9|201839.9|201689.9|201855.1|201705.1|201817|201667|444
1618201500000|2021-04-12 04:25:00|201840.2|201690.2|201805.8|201655.8|201857.2|201707.2|201799|201649|455
1618201800000|2021-04-12 04:30:00|201805.7|201655.7|201840.6|201690.6|201846.5|201696.5|201801|201651|532
1618202100000|2021-04-12 04:35:00|201839.2|201689.2|201852|201702|201864.6|201714.6|201829.4|201679.4|438
1618202400000|2021-04-12 04:40:00|201848|201698|201881.9|201731.9|201887.4|201737.4|201845.5|201695.5|443
1618202700000|2021-04-12 04:45:00|201882.3|201732.3|201933.3|201783.3|201935.5|201785.5|201866.8|201716.8|368
1618203000000|2021-04-12 04:50:00|201935.5|201785.5|201923.7|201773.7|201942.1|201792.1|201914.5|201764.5|471
1618203300000|2021-04-12 04:55:00|201916.5|201766.5|201948.4|201798.4|201973.6|201823.6|201911.7|201761.7|451
1618203600000|2021-04-12 05:00:00|201947.3|201797.3|201991.4|201841.4|201991.4|201841.4|201937.6|201787.6|544
1618203900000|2021-04-12 05:05:00|201992|201842|201955.5|201805.5|201992.6|201842.6|201947.2|201797.2|470
1618204200000|2021-04-12 05:10:00|201956.3|201806.3|202093.9|201943.9|202114.5|201964.5|201954|201804|464
1618204500000|2021-04-12 05:15:00|202092.8|201942.8|202038.7|201888.7|202099.8|201949.8|202009.4|201859.4|506
1618204800000|2021-04-12 05:20:00|202038.3|201888.3|202051.5|201901.5|202070.5|201920.5|202036.4|201886.4|520
1618205100000|2021-04-12 05:25:00|202051.2|201901.2|202087.3|201937.3|202091.1|201941.1|202045|201895|452
1618205400000|2021-04-12 05:30:00|202087.1|201937.1|202051.6|201901.6|202100.8|201950.8|202007|201857|486
1618205700000|2021-04-12 05:35:00|202051.4|201901.4|202086.1|201936.1|202097.5|201947.5|202046.4|201896.4|444
1618206000000|2021-04-12 05:40:00|202086.4|201936.4|202050.6|201900.6|202093.2|201943.2|202048.2|201898.2|450
1618206300000|2021-04-12 05:45:00|202048.7|201898.7|202014.3|201864.3|202052.5|201902.5|201997.6|201847.6|449
1618206600000|2021-04-12 05:50:00|202014.6|201864.6|201991.4|201841.4|202024.3|201874.3|201989.4|201839.4|505
1618206900000|2021-04-12 05:55:00|201991.2|201841.2|202006.9|201856.9|202014.2|201864.2|201957.7|201807.7|558
1618207200000|2021-04-12 06:00:00|202009.9|201859.9|202054.9|201904.9|202096.4|201946.4|201985.5|201835.5|768
1618207500000|2021-04-12 06:05:00|202054.8|201904.8|201918.5|201768.5|202097|201947|201918.5|201768.5|798
1618207800000|2021-04-12 06:10:00|201916.5|201766.5|201998.5|201848.5|202016.1|201866.1|201911.7|201761.7|711
1618208100000|2021-04-12 06:15:00|201995.8|201845.8|201938.4|201788.4|202019.1|201869.1|201901.4|201751.4|797
1618208400000|2021-04-12 06:20:00|201939.2|201789.2|202001.1|201851.1|202047.3|201897.3|201938.8|201788.8|706
1618208700000|2021-04-12 06:25:00|202003.7|201853.7|202052.7|201902.7|202070.5|201920.5|201924.8|201774.8|732
1618209000000|2021-04-12 06:30:00|202053.5|201903.5|202045.2|201895.2|202084.5|201934.5|202004.3|201854.3|590
1618209300000|2021-04-12 06:35:00|202042.2|201892.2|202041.7|201891.7|202053.6|201903.6|201993.3|201843.3|703
1618209600000|2021-04-12 06:40:00|202044.1|201894.1|202004.3|201854.3|202046.5|201896.5|201922.3|201772.3|766
1618209900000|2021-04-12 06:45:00|202003.3|201853.3|201959.2|201809.2|202047.7|201897.7|201896.8|201746.8|818
1618210200000|2021-04-12 06:50:00|201956|201806|201959.1|201809.1|201988|201838|201899.6|201749.6|728
1618210500000|2021-04-12 06:55:00|201962.1|201812.1|201977.6|201827.6|201997.6|201847.6|201891.4|201741.4|702
1618210800000|2021-04-12 07:00:00|201976.5|201826.5|202210.1|202060.1|202252.2|202102.2|201933.3|201783.3|959
1618211100000|2021-04-12 07:05:00|202206.4|202056.4|202136.4|201986.4|202265.7|202115.7|202069.7|201919.7|922
1618211400000|2021-04-12 07:10:00|202136.6|201986.6|202078.6|201928.6|202143.1|201993.1|202003.4|201853.4|960
1618211700000|2021-04-12 07:15:00|202078.2|201928.2|202054.3|201904.3|202091.7|201941.7|202032.8|201882.8|916
1618212000000|2021-04-12 07:20:00|202054.5|201904.5|202213.8|202063.8|202259.1|202109.1|202054|201904|906
1618212300000|2021-04-12 07:25:00|202219.3|202069.3|202252|202102|202263.2|202113.2|202197.4|202047.4|842
1618212600000|2021-04-12 07:30:00|202253|202103|202122.5|201972.5|202269.7|202119.7|202115.2|201965.2|862
1618212900000|2021-04-12 07:35:00|202119.3|201969.3|202170.7|202020.7|202203.7|202053.7|202118.5|201968.5|837
1618213200000|2021-04-12 07:40:00|202159.2|202009.2|202206.1|202056.1|202243.3|202093.3|202139.6|201989.6|775
1618213500000|2021-04-12 07:45:00|202205.8|202055.8|202184.3|202034.3|202262.1|202112.1|202135.7|201985.7|831
1618213800000|2021-04-12 07:50:00|202184.9|202034.9|202170.6|202020.6|202221.3|202071.3|202162.1|202012.1|833
1618214100000|2021-04-12 07:55:00|202171.2|202021.2|202157.3|202007.3|202220.8|202070.8|202149.9|201999.9|863
1618214400000|2021-04-12 08:00:00|202154.5|202004.5|201996.3|201846.3|202155.7|202005.7|201989|201839|807
1618214700000|2021-04-12 08:05:00|201991.5|201841.5|202028|201878|202117.9|201967.9|201985.5|201835.5|862
1618215000000|2021-04-12 08:10:00|202029|201879|202034.3|201884.3|202062|201912|201990|201840|811
1618215300000|2021-04-12 08:15:00|202034.9|201884.9|201935|201785|202039.4|201889.4|201909.4|201781|706
1618215600000|2021-04-12 08:20:00|201932.3|201782.3|201798.7|201648.7|201933.1|201783.1|201790|201640|754
1618215900000|2021-04-12 08:25:00|201799.9|201649.9|201873.1|201723.1|201884.4|201734.4|201737.3|201587.3|733
1618216200000|2021-04-12 08:30:00|201874.8|201724.8|201803.5|201653.5|201874.8|201724.8|201743.3|201593.3|784
1618216500000|2021-04-12 08:35:00|201804.7|201654.7|201746.7|201596.7|201805.6|201655.6|201715.6|201565.6|774
1618216800000|2021-04-12 08:40:00|201746.9|201596.9|201699.7|201549.7|201769.4|201619.4|201698|201548|723
1618217100000|2021-04-12 08:45:00|201700.1|201550.1|201715.5|201565.5|201796.2|201646.2|201700.1|201550.1|727
1618217400000|2021-04-12 08:50:00|201715.8|201565.8|201753.8|201603.8|201791.4|201641.4|201700|201550|631
1618217700000|2021-04-12 08:55:00|201753|201603|201760.9|201610.9|201792.8|201642.8|201738.2|201588.2|601
1618218000000|2021-04-12 09:00:00|201759.3|201609.3|201761|201611|201763.8|201613.8|201703.9|201553.9|705
1618218300000|2021-04-12 09:05:00|201761.1|201611.1|201675.5|201525.5|201761.6|201611.6|201659.5|201509.5|766
1618218600000|2021-04-12 09:10:00|201672.8|201522.8|201648.6|201498.6|201772.9|201622.9|201636.9|201486.9|663
1618218900000|2021-04-12 09:15:00|201648.7|201498.7|201653.6|201503.6|201700.8|201550.8|201620.3|201470.3|777
1618219200000|2021-04-12 09:20:00|201653|201503|201623.6|201473.6|201673.1|201523.1|201613.9|201463.9|732
1618219500000|2021-04-12 09:25:00|201623.8|201473.8|201542.6|201392.6|201632.8|201482.8|201534.2|201384.2|795
1618219800000|2021-04-12 09:30:00|201542.4|201392.4|201364|201214|201542.4|201392.4|201356.1|201206.1|845
1618220100000|2021-04-12 09:35:00|201363.7|201213.7|201416.1|201266.1|201441.2|201291.2|201358.6|201208.6|666
1618220400000|2021-04-12 09:40:00|201412.1|201262.1|201379.3|201229.3|201414.1|201264.1|201352.9|201202.9|737
1618220700000|2021-04-12 09:45:00|201379.8|201229.8|201379.5|201229.5|201433.5|201283.5|201356.5|201206.5|783
1618221000000|2021-04-12 09:50:00|201379.7|201229.7|201388.3|201238.3|201396.1|201246.1|201361.9|201211.9|725
1618221300000|2021-04-12 09:55:00|201385.3|201235.3|201382.4|201232.4|201404.9|201254.9|201363.6|201213.6|643
1618221600000|2021-04-12 10:00:00|201376.9|201226.9|201321.5|201171.5|201401.8|201251.8|201308|201158|727
1618221900000|2021-04-12 10:05:00|201317.6|201167.6|201317.2|201167.2|201353.9|201203.9|201297.5|201147.5|794
1618222200000|2021-04-12 10:10:00|201317.6|201167.6|201260|201110|201318.4|201168.4|201223.8|201073.8|707
1618222500000|2021-04-12 10:15:00|201258.7|201108.7|201306.1|201156.1|201320.9|201170.9|201239.4|201089.4|751
1618222800000|2021-04-12 10:20:00|201307.3|201157.3|201223.2|201073.2|201310.9|201160.9|201215.3|201065.3|709
1618223100000|2021-04-12 10:25:00|201223.6|201073.6|201234.9|201084.9|201256.1|201106.1|201213.8|201063.8|643
1618223400000|2021-04-12 10:30:00|201235.6|201085.6|201247.1|201097.1|201267.2|201117.2|201216.3|201066.3|734
1618223700000|2021-04-12 10:35:00|201247|201097|201219.6|201069.6|201251.6|201101.6|201218.4|201068.4|718
1618224000000|2021-04-12 10:40:00|201219.5|201069.5|201313.3|201163.3|201314|201164|201205|201055|813
1618224300000|2021-04-12 10:45:00|201313.8|201163.8|201342|201192|201385.4|201235.4|201289.5|201139.5|886
1618224600000|2021-04-12 10:50:00|201342.1|201192.1|201445.9|201295.9|201450.7|201300.7|201314.4|201164.4|658
1618224900000|2021-04-12 10:55:00|201446.2|201296.2|201418.3|201268.3|201450.6|201300.6|201415|201265|634
1618225200000|2021-04-12 11:00:00|201418|201268|201363.9|201213.9|201418|201268|201355.9|201205.9|659
1618225500000|2021-04-12 11:05:00|201363.8|201213.8|201485|201335|201494.1|201344.1|201307.2|201157.2|611
1618225800000|2021-04-12 11:10:00|201486.1|201336.1|201372.3|201222.3|201486.1|201336.1|201324.5|201174.5|708
1618226100000|2021-04-12 11:15:00|201367.1|201217.1|201353.1|201203.1|201388.6|201238.6|201306.9|201156.9|760
1618226400000|2021-04-12 11:20:00|201356.2|201206.2|201324.4|201174.4|201359.7|201209.7|201246.4|201096.4|721
1618226700000|2021-04-12 11:25:00|201324.9|201174.9|201324.4|201174.4|201357.2|201207.2|201271.1|201121.1|692
1618227000000|2021-04-12 11:30:00|201325.3|201175.3|201361.8|201211.8|201391.3|201245.3|201295.3|201159.9|649
1618227300000|2021-04-12 11:35:00|201364.7|201214.7|201486.1|201336.1|201487.1|201345.5|201343.7|201195|627
1618227600000|2021-04-12 11:40:00|201485.7|201335.7|201532.5|201382.5|201574.3|201473.3|201485.3|201335.3|603
1618227900000|2021-04-12 11:45:00|201532.6|201382.6|201558.9|201408.9|201586.4|201436.4|201512.2|201362.2|735
1618228200000|2021-04-12 11:50:00|201561.2|201411.2|201599.7|201449.7|201607.9|201457.9|201529.4|201379.4|783
1618228500000|2021-04-12 11:55:00|201600.3|201450.3|201610.9|201460.9|201612.9|201462.9|201559.9|201409.9|700
1618228800000|2021-04-12 12:00:00|201612.4|201462.4|201574.9|201424.9|201642.5|201502.5|201533.5|201404.9|732
1618229100000|2021-04-12 12:05:00|201572.8|201422.8|201472.1|201322.1|201590|201440|201466.5|201316.5|773
1618229400000|2021-04-12 12:10:00|201472.4|201322.4|201471.3|201321.3|201481.3|201331.3|201362.3|201212.3|676
1618229700000|2021-04-12 12:15:00|201472.6|201322.6|201401.6|201251.6|201476.5|201326.5|201335.6|201221.8|765
1618230000000|2021-04-12 12:20:00|201402.1|201252.1|201393.2|201243.2|201448.2|201298.2|201330.1|201187.6|705
1618230300000|2021-04-12 12:25:00|201393.5|201243.5|201325.5|201175.5|201454.5|201304.5|201321.6|201171.6|689
1618230600000|2021-04-12 12:30:00|201325.7|201175.7|201267.1|201117.1|201356.2|201206.2|201256.5|201106.5|730
1618230900000|2021-04-12 12:35:00|201267.4|201117.4|201295.7|201145.7|201314.6|201172.2|201217|201106.5|847
1618231200000|2021-04-12 12:40:00|201292|201142|201048.6|200898.6|201294.8|201144.8|201034.9|200898.6|828
1618231500000|2021-04-12 12:45:00|201022.3|200872.3|200934.6|200784.6|201082.1|200932.1|200922.4|200772.4|809
1618231800000|2021-04-12 12:50:00|200934.5|200784.5|200984.1|200834.1|201051.4|200901.4|200927.4|200777.4|719
1618232100000|2021-04-12 12:55:00|200980.7|200830.7|201002.1|200852.1|201024.6|200881.3|200889.1|200786.3|825
1618232400000|2021-04-12 13:00:00|200994.1|200844.1|201075.7|200925.7|201087.3|200937.3|200960.1|200810.1|846
1618232700000|2021-04-12 13:05:00|201073.8|200923.8|201189.2|201039.2|201231.1|201101.1|201057.9|200907.9|820
1618233000000|2021-04-12 13:10:00|201189.1|201039.1|201204.1|201054.1|201244.4|201094.4|201134.9|201001.2|820
1618233300000|2021-04-12 13:15:00|201202.5|201052.5|201143.4|200993.4|201219.5|201069.5|201089.7|200975.7|831
1618233600000|2021-04-12 13:20:00|201144.4|200994.4|201103.2|200953.2|201245.8|201095.8|201097.1|200947.1|755
1618233900000|2021-04-12 13:25:00|201104.3|200954.3|201157.9|201007.9|201184.9|201040.6|201044.8|200935.7|842
1618234200000|2021-04-12 13:30:00|201154.4|201004.4|201125.3|200975.3|201179.6|201029.6|201116.8|200966.8|925
1618234500000|2021-04-12 13:35:00|201127.8|200977.8|201052.2|200902.2|201149.7|201038.6|200987.4|200846.6|910
1618234800000|2021-04-12 13:40:00|201052.5|200902.5|201009.4|200859.4|201084.2|200984.2|200879.8|200770.4|851
1618235100000|2021-04-12 13:45:00|201010.4|200860.4|201123.4|200973.4|201149.6|200999.6|200993.9|200843.9|741
1618235400000|2021-04-12 13:50:00|201122.2|200972.2|201068.5|200918.5|201308.4|201158.4|201066.2|200916.2|888
1618235700000|2021-04-12 13:55:00|201069.5|200919.5|201127.2|200977.2|201158.7|201011|201020.3|200882.7|925
1618236000000|2021-04-12 14:00:00|201126.3|200976.3|201014.1|200864.1|201142.1|200992.1|200994.5|200844.5|899
1618236300000|2021-04-12 14:05:00|201013.7|200863.7|200909.2|200759.2|201030.4|200899.6|200833.8|200726.1|859
1618236600000|2021-04-12 14:10:00|200910.3|200760.3|200884.4|200734.4|201006.7|200885.8|200868.5|200728.2|955
1618236900000|2021-04-12 14:15:00|200885|200735|200964.5|200814.5|200971.4|200841.5|200771.1|200659.1|977
1618237200000|2021-04-12 14:20:00|200964.9|200814.9|200972.7|200822.7|201005.9|200898.9|200883.2|200783.1|980
1618237500000|2021-04-12 14:25:00|200976.9|200826.9|201018.3|200868.3|201022|200919.2|200885.6|200788.6|774
1618237800000|2021-04-12 14:30:00|201018.1|200868.1|201076.6|200926.6|201184.8|201076.2|200981.9|200831.9|800
1618238100000|2021-04-12 14:35:00|201082.2|200932.2|201120.6|200970.6|201150.4|201000.4|201033.2|200885.7|897
1618238400000|2021-04-12 14:40:00|201119.8|200969.8|201078.5|200928.5|201135.8|201026.6|200941.2|200807.7|924
1618238700000|2021-04-12 14:45:00|201078.6|200928.6|200996.7|200846.7|201112.1|200980.3|200989.6|200839.6|864
1618239000000|2021-04-12 14:50:00|200997|200847|201008.8|200858.8|201081.4|200960.4|200885.5|200762.3|793
1618239300000|2021-04-12 14:55:00|201008.5|200858.5|200929.7|200779.7|201081.8|200981.4|200878.5|200728.5|906
1618239600000|2021-04-12 15:00:00|200928.9|200778.9|200926.6|200776.6|200957.9|200807.9|200791|200641|832
1618239900000|2021-04-12 15:05:00|200922.1|200772.1|200974.4|200824.4|201023|200873|200847.9|200725.1|746
1618240200000|2021-04-12 15:10:00|200974.8|200824.8|200946.2|200796.2|201020.9|200870.9|200893.8|200761.9|732
1618240500000|2021-04-12 15:15:00|200947.8|200797.8|201035.1|200985.1|201096.8|200995.7|200947.8|200797.8|683
1618240800000|2021-04-12 15:20:00|201035.8|200985.8|200992.2|200842.2|201137.8|200989.1|200959.2|200809.2|757
1618241100000|2021-04-12 15:25:00|200992.3|200842.3|200863.2|200813.2|201041.6|200929|200861.1|200756.6|656
1618241400000|2021-04-12 15:30:00|200861.3|200811.3|200947.9|200797.9|200956.7|200811.3|200804|200696.1|660
1618241700000|2021-04-12 15:35:00|200951.6|200801.6|201029.9|200879.9|201085.5|200935.5|200949.2|200799.2|721
1618242000000|2021-04-12 15:40:00|201031|200881|201104.9|200954.9|201131.2|200993.6|201022.6|200872.6|708
1618242300000|2021-04-12 15:45:00|201104.2|200954.2|201123.9|200973.9|201203.2|201085.7|201092.1|200942.1|699
1618242600000|2021-04-12 15:50:00|201130.1|200980.1|201060.2|200910.2|201146.3|200996.3|201012|200862|694
1618242900000|2021-04-12 15:55:00|201060.4|200910.4|201143.1|200993.1|201150.9|201022.2|201052.4|200902.4|564
1618243200000|2021-04-12 16:00:00|201142.6|200992.6|201104.6|200954.6|201166.5|201058.3|201080.8|200944.2|521
1618243500000|2021-04-12 16:05:00|201103.7|200953.7|201121.7|200971.7|201139|201029.1|201074.5|200951.7|642
1618243800000|2021-04-12 16:10:00|201123.6|200973.6|201068|200918|201126|200976|201013.2|200891.5|585
1618244100000|2021-04-12 16:15:00|201067.6|200917.6|201069.3|200919.3|201147.2|200997.2|201046.9|200896.9|601
1618244400000|2021-04-12 16:20:00|201066.7|200916.7|201082.3|200932.3|201088.1|200938.1|200966.8|200842.5|678
1618244700000|2021-04-12 16:25:00|201078.3|200928.3|201449.6|201299.6|201495.6|201371.3|201077.3|200927.3|820
1618245000000|2021-04-12 16:30:00|201448.2|201298.2|201251.9|201101.9|201449.8|201299.8|201239.8|201089.8|575
1618245300000|2021-04-12 16:35:00|201251.4|201101.4|201191|201041|201263|201165.4|201156.1|201025|571
1618245600000|2021-04-12 16:40:00|201190.5|201040.5|201157.1|201007.1|201234.9|201107.7|201096.5|201002.5|599
1618245900000|2021-04-12 16:45:00|201154.2|201004.2|201154.2|201104.2|201203.7|201104.6|201076.1|200974.2|493
1618246200000|2021-04-12 16:50:00|201153.3|201103.3|201176|201026|201241.9|201137|201120.4|201001.6|531
1618246500000|2021-04-12 16:55:00|201176.1|201026.1|201199.7|201049.7|201204.4|201085|201110.4|201011.6|636
1618246800000|2021-04-12 17:00:00|201170.7|201120.7|201229.5|201079.5|201242.3|201120.7|201153.8|201040.4|649
1618247100000|2021-04-12 17:05:00|201230.4|201080.4|201307.5|201157.5|201311.7|201161.7|201178.3|201068.5|574
1618247400000|2021-04-12 17:10:00|201307.2|201157.2|201380.5|201230.5|201425.8|201320.7|201288.4|201138.4|600
1618247700000|2021-04-12 17:15:00|201380.6|201230.6|201515.1|201365.1|201535.6|201397.4|201374.5|201230.6|522
1618248000000|2021-04-12 17:20:00|201514.5|201364.5|201427.5|201277.5|201514.8|201369.2|201371.4|201269|532
1618248300000|2021-04-12 17:25:00|201426.8|201276.8|201389.8|201239.8|201436.6|201298.5|201336.5|201233.7|474
1618248600000|2021-04-12 17:30:00|201389.3|201239.3|201427.9|201277.9|201455.4|201352.7|201340.4|201227.3|589
1618248900000|2021-04-12 17:35:00|201427.8|201277.8|201426.9|201276.9|201472.5|201367.6|201356.4|201257.4|829
1618249200000|2021-04-12 17:40:00|201427.6|201277.6|201494.4|201344.4|201504.7|201354.7|201409.4|201259.4|518
1618249500000|2021-04-12 17:45:00|201493|201343|201380.2|201230.2|201493|201343|201318.2|201210.2|543
1618249800000|2021-04-12 17:50:00|201378.9|201228.9|201369.7|201219.7|201378.9|201248.5|201285.4|201154.6|532
1618250100000|2021-04-12 17:55:00|201370.8|201220.8|201464.5|201314.5|201471.7|201352.7|201357.7|201207.7|570
1618250400000|2021-04-12 18:00:00|201462|201312|201450.5|201300.5|201469.1|201319.1|201414.7|201264.7|534
1618250700000|2021-04-12 18:05:00|201451.7|201301.7|201458.5|201308.5|201470.9|201320.9|201404|201254|642
1618251000000|2021-04-12 18:10:00|201458.4|201308.4|201410.4|201260.4|201471.3|201321.3|201350.5|201249.1|536
1618251300000|2021-04-12 18:15:00|201409.6|201259.6|201424.3|201274.3|201425.4|201275.4|201397.8|201247.8|553
1618251600000|2021-04-12 18:20:00|201424.7|201274.7|201408.3|201258.3|201464.6|201328.7|201377.9|201252.8|569
1618251900000|2021-04-12 18:25:00|201407.9|201257.9|201422.2|201272.2|201461.4|201357|201402.8|201257.9|545
1618252200000|2021-04-12 18:30:00|201421.5|201271.5|201396.2|201246.2|201426.1|201315.3|201355.4|201205.4|568
1618252500000|2021-04-12 18:35:00|201396.3|201246.3|201450.2|201300.2|201454.3|201349.6|201367.2|201229.9|598
1618252800000|2021-04-12 18:40:00|201449.7|201299.7|201528|201378|201619|201512.5|201443|201293|657
1618253100000|2021-04-12 18:45:00|201527.9|201377.9|201567.8|201417.8|201585|201439.5|201397.8|201291.5|733
1618253400000|2021-04-12 18:50:00|201568.5|201418.5|201712.1|201562.1|201716.1|201601.7|201551|201401|604
1618253700000|2021-04-12 18:55:00|201713.4|201563.4|201756|201606|201819.2|201669.2|201697.8|201547.8|687
1618254000000|2021-04-12 19:00:00|201756.3|201606.3|201797.2|201647.2|201865.1|201715.1|201756.3|201606.3|691
1618254300000|2021-04-12 19:05:00|201793|201643|201754.7|201604.7|201801.8|201651.8|201724.4|201574.4|653
1618254600000|2021-04-12 19:10:00|201754.8|201604.8|201703.1|201553.1|201755|201605|201686|201536|699
1618254900000|2021-04-12 19:15:00|201703.7|201553.7|201679.7|201529.7|201787.2|201637.2|201667.5|201517.5|651
1618255200000|2021-04-12 19:20:00|201677.7|201527.7|201548.5|201398.5|201697.8|201563|201527.5|201388.2|696
1618255500000|2021-04-12 19:25:00|201547.1|201397.1|201596|201446|201614.5|201464.5|201542.4|201392.4|524
1618255800000|2021-04-12 19:30:00|201595.1|201445.1|201598.5|201448.5|201635.3|201485.3|201577.8|201427.8|491
1618256100000|2021-04-12 19:35:00|201597.9|201447.9|201508.8|201358.8|201599.7|201449.7|201484.1|201351.6|459
1618256400000|2021-04-12 19:40:00|201508.7|201358.7|201443.5|201293.5|201510|201360|201441.3|201291.3|449
1618256700000|2021-04-12 19:45:00|201445.3|201295.3|201456.2|201406.2|201517.7|201406.5|201377|201271.1|608
1618257000000|2021-04-12 19:50:00|201509.7|201359.7|201554|201404|201556.2|201406.2|201471.1|201321.1|711
1618257300000|2021-04-12 19:55:00|201554.3|201404.3|201460.7|201310.7|201593.9|201443.9|201434.3|201300.3|794
1618257600000|2021-04-12 20:00:00|201457.4|201307.4|201392.5|201242.5|201457.4|201307.4|201347.5|201197.5|612
1618257900000|2021-04-12 20:05:00|201390.3|201240.3|201434.7|201284.7|201441.2|201291.2|201381.4|201231.4|458
1618258200000|2021-04-12 20:10:00|201434.8|201284.8|201376.3|201226.3|201443.6|201293.6|201372.1|201222.1|378
1618258500000|2021-04-12 20:15:00|201376.5|201226.5|201435.2|201285.2|201443.3|201293.3|201375.1|201225.1|343
1618258800000|2021-04-12 20:20:00|201431.7|201281.7|201418.5|201268.5|201433.6|201317.1|201359|201257.6|275
1618259100000|2021-04-12 20:25:00|201415.3|201265.3|201506.5|201356.5|201513.2|201376.8|201415.3|201265.3|425
1618259400000|2021-04-12 20:30:00|201522.2|201372.2|201514.8|201364.8|201557.2|201407.2|201494.5|201344.5|380
1618259700000|2021-04-12 20:35:00|201512.6|201362.6|201450.6|201300.6|201522.5|201372.5|201447.3|201297.3|349
1618260000000|2021-04-12 20:40:00|201451.2|201301.2|201457.7|201307.7|201471.8|201321.8|201447.6|201297.6|437
1618260300000|2021-04-12 20:45:00|201452.7|201302.7|201414.4|201264.4|201463.9|201313.9|201401.1|201251.1|478
1618260600000|2021-04-12 20:50:00|201416.2|201266.2|201423.8|201273.8|201440.6|201290.6|201402.1|201252.1|382
1618260900000|2021-04-12 20:55:00|201416.8|201266.8|201541.3|201247.5|201581.9|201334.7|201416.8|201195.9|406
1618261200000|2021-04-12 21:00:00|201553.4|201234.4|201646.7|201327.7|201691.4|201463|201553.4|201234.4|44
1618261500000|2021-04-12 21:05:00|201616.1|201297.1|201530|201215|201629.5|201407|201515.3|201196.3|69
1618261800000|2021-04-12 21:10:00|201614.5|201295.5|201609.3|201290.3|201629.8|201366.2|201484.7|201215|89
1618262100000|2021-04-12 21:15:00|201608.7|201289.7|201565.6|201246.6|201625.2|201438.8|201532|201227|104
1618262400000|2021-04-12 21:20:00|201532|201227|201614.9|201295.9|201636.2|201317.2|201532|201227|128
1618262700000|2021-04-12 21:25:00|201625|201306|201575|201256|201632.5|201408.3|201524.4|201228|116
1618263000000|2021-04-12 21:30:00|201600.6|201281.6|201538.1|201388.1|201637.2|201459.1|201492.9|201226|105
1618263300000|2021-04-12 21:35:00|201535.1|201385.1|201542.2|201392.2|201621.3|201392.2|201465.7|201215.5|221
1618263600000|2021-04-12 21:40:00|201524|201262.9|201574.5|201424.5|201637.7|201440.4|201483|201222.3|134
1618263900000|2021-04-12 21:45:00|201583|201433|201545.9|201226.9|201593.1|201433|201459.9|201177.3|102
1618264200000|2021-04-12 21:50:00|201548.9|201229.9|201555.5|201236.5|201582.9|201339.5|201449.9|201175.4|133
1618264500000|2021-04-12 21:55:00|201552.4|201233.4|201574.1|201255.1|201617|201411.6|201472.6|201211.8|134
1618264800000|2021-04-12 22:00:00|201570.5|201251.5|201515.6|201365.6|201574.1|201375.3|201444.1|201229|434
1618265100000|2021-04-12 22:05:00|201513|201363|201503|201353|201553.1|201367.8|201471.2|201274.7|482
1618265400000|2021-04-12 22:10:00|201501.9|201351.9|201496.7|201346.7|201513.5|201363.5|201464.3|201314.3|451
1618265700000|2021-04-12 22:15:00|201494.9|201344.9|201520.1|201370.1|201581|201380.5|201486.7|201314|268
1618266000000|2021-04-12 22:20:00|201519.2|201369.2|201542.1|201392.1|201542.1|201392.1|201472.2|201322.2|411
1618266300000|2021-04-12 22:25:00|201541.9|201391.9|201539.8|201389.8|201542.8|201392.8|201525.1|201375.1|286
1618266600000|2021-04-12 22:30:00|201540.5|201390.5|201548.4|201398.4|201562.3|201412.3|201529.7|201379.7|300
1618266900000|2021-04-12 22:35:00|201549.3|201399.3|201555.4|201405.4|201564.2|201414.2|201530.6|201380.6|286
1618267200000|2021-04-12 22:40:00|201555.1|201405.1|201559.1|201409.1|201564.5|201454.2|201504.2|201384.6|240
1618267500000|2021-04-12 22:45:00|201561.7|201411.7|201563.4|201413.4|201564.8|201459|201504.6|201388.5|187
1618267800000|2021-04-12 22:50:00|201564|201414|201568.1|201418.1|201574.5|201455.1|201505.1|201392.9|202
1618268100000|2021-04-12 22:55:00|201566.7|201416.7|201565.7|201415.7|201576.6|201426.6|201552.5|201402.5|330
1618268400000|2021-04-12 23:00:00|201564.5|201414.5|201567.3|201417.3|201577.5|201427.5|201559.9|201409.9|411
1618268700000|2021-04-12 23:05:00|201566.7|201416.7|201569.1|201419.1|201575.6|201463.5|201505.5|201410.7|382
1618269000000|2021-04-12 23:10:00|201570.6|201420.6|201565.4|201415.4|201576|201462.9|201508.5|201411.3|377
1618269300000|2021-04-12 23:15:00|201568.2|201418.2|201564.7|201414.7|201577.8|201459.4|201505.7|201406.3|498
1618269600000|2021-04-12 23:20:00|201567.7|201417.7|201573.8|201423.8|201575|201454|201504|201405.4|421
1618269900000|2021-04-12 23:25:00|201573.9|201423.9|201561|201411|201573.9|201423.9|201557.9|201407.9|398
1618270200000|2021-04-12 23:30:00|201560|201410|201486.7|201336.7|201567.4|201456.2|201475.4|201325.4|522
1618270500000|2021-04-12 23:35:00|201487|201337|201487|201337|201491.9|201341.9|201465.3|201315.3|536
1618270800000|2021-04-12 23:40:00|201486.3|201336.3|201487.6|201337.6|201494.2|201344.2|201455|201305|659
1618271100000|2021-04-12 23:45:00|201486.6|201336.6|201492.6|201342.6|201531.1|201381.1|201477.5|201327.5|619
1618271400000|2021-04-12 23:50:00|201493|201343|201543.6|201393.6|201554.4|201404.4|201489.2|201339.2|723
1618271700000|2021-04-12 23:55:00|201542.5|201392.5|201569|201419|201570.7|201420.7|201531.8|201381.8|659
1618272000000|2021-04-13 00:00:00|201568.6|201418.6|201612|201462|201613.9|201463.9|201535.9|201385.9|641
1618272300000|2021-04-13 00:05:00|201613.4|201463.4|201642.6|201492.6|201701.8|201551.8|201608.3|201458.3|639
1618272600000|2021-04-13 00:10:00|201642.9|201492.9|201560.5|201410.5|201673|201523|201560.2|201410.2|547
1618272900000|2021-04-13 00:15:00|201555.7|201405.7|201618.6|201468.6|201625.8|201475.8|201555.7|201405.7|586
1618273200000|2021-04-13 00:20:00|201622|201472|201696|201546|201698.1|201548.1|201595.1|201445.1|473
1618273500000|2021-04-13 00:25:00|201696.4|201546.4|201619.4|201469.4|201712.9|201562.9|201606.8|201456.8|493
1618273800000|2021-04-13 00:30:00|201618.6|201468.6|201623.1|201473.1|201654.8|201504.8|201605.2|201455.2|497
1618274100000|2021-04-13 00:35:00|201624|201474|201640|201490|201662|201512|201614.1|201464.1|543
1618274400000|2021-04-13 00:40:00|201635|201485|201625.5|201475.5|201652.7|201502.7|201614.4|201464.4|433
1618274700000|2021-04-13 00:45:00|201625.6|201475.6|201672|201522|201679.9|201529.9|201614.1|201464.1|498
1618275000000|2021-04-13 00:50:00|201671.2|201521.2|201708.7|201558.7|201714.6|201564.6|201653.8|201503.8|494
1618275300000|2021-04-13 00:55:00|201705.7|201555.7|201689.1|201539.1|201706.7|201556.7|201676|201526|417
1618275600000|2021-04-13 01:00:00|201689.3|201539.3|201713.1|201563.1|201720|201570|201621|201471|523
1618275900000|2021-04-13 01:05:00|201713.5|201563.5|201695.9|201545.9|201736.7|201586.7|201681.4|201531.4|583
1618276200000|2021-04-13 01:10:00|201695.7|201545.7|201674.6|201524.6|201703.7|201553.7|201640|201490|554
1618276500000|2021-04-13 01:15:00|201677|201527|201723.8|201573.8|201726|201576|201667.4|201517.4|503
1618276800000|2021-04-13 01:20:00|201719.2|201569.2|201725.4|201575.4|201735|201585|201696.6|201546.6|571
1618277100000|2021-04-13 01:25:00|201722.3|201572.3|201644.5|201494.5|201727.4|201577.4|201639.8|201489.8|550
1618277400000|2021-04-13 01:30:00|201649.1|201499.1|201616|201466|201661.1|201511.1|201579.4|201429.4|639
1618277700000|2021-04-13 01:35:00|201613.9|201463.9|201631.2|201481.2|201658.9|201508.9|201590|201440|674
1618278000000|2021-04-13 01:40:00|201630.5|201480.5|201629.6|201479.6|201641|201491|201579.3|201429.3|545
1618278300000|2021-04-13 01:45:00|201633.2|201483.2|201559.1|201409.1|201636.2|201486.2|201559.1|201409.1|471
1618278600000|2021-04-13 01:50:00|201559.9|201409.9|201577.8|201427.8|201600.7|201450.7|201536.7|201386.7|540
1618278900000|2021-04-13 01:55:00|201577.7|201427.7|201634|201484|201674.6|201524.6|201575.2|201425.2|608
1618279200000|2021-04-13 02:00:00|201634.9|201484.9|201597.3|201447.3|201634.9|201484.9|201578.6|201428.6|664
1618279500000|2021-04-13 02:05:00|201597.2|201447.2|201547.1|201397.1|201604.4|201454.4|201538.1|201388.1|671
1618279800000|2021-04-13 02:10:00|201544.1|201394.1|201551.8|201401.8|201604.1|201454.1|201541.3|201391.3|556
1618280100000|2021-04-13 02:15:00|201555.4|201405.4|201583|201433|201613.6|201463.6|201551.3|201401.3|525
1618280400000|2021-04-13 02:20:00|201582.9|201432.9|201561.9|201411.9|201583.5|201433.5|201536.6|201386.6|578
1618280700000|2021-04-13 02:25:00|201564.6|201414.6|201551.6|201401.6|201575.7|201425.7|201528|201378|547
1618281000000|2021-04-13 02:30:00|201551.5|201401.5|201593.4|201443.4|201603.2|201453.2|201508.1|201358.1|606
1618281300000|2021-04-13 02:35:00|201591.7|201441.7|201602.5|201452.5|201635.6|201485.6|201546.5|201396.5|598
1618281600000|2021-04-13 02:40:00|201604.7|201454.7|201629.8|201479.8|201641.7|201491.7|201591|201441|554
1618281900000|2021-04-13 02:45:00|201630.1|201480.1|201628.8|201478.8|201679.1|201529.1|201623.3|201473.3|471
1618282200000|2021-04-13 02:50:00|201628.2|201478.2|201666.6|201516.6|201680.8|201530.8|201624.7|201474.7|585
1618282500000|2021-04-13 02:55:00|201667.4|201517.4|201593.7|201443.7|201673|201523|201562.7|201412.7|528
1618282800000|2021-04-13 03:00:00|201592.1|201442.1|201603.2|201453.2|201632.3|201482.3|201554|201404|560
1618283100000|2021-04-13 03:05:00|201603.5|201453.5|201639.5|201489.5|201654.9|201504.9|201579.9|201429.9|486
1618283400000|2021-04-13 03:10:00|201639.1|201489.1|201601.8|201451.8|201641.5|201491.5|201585.2|201435.2|509
1618283700000|2021-04-13 03:15:00|201602.7|201452.7|201633.8|201483.8|201645.5|201495.5|201602.7|201452.7|450
1618284000000|2021-04-13 03:20:00|201634|201484|201675.8|201525.8|201681.5|201531.5|201620.4|201470.4|447
1618284300000|2021-04-13 03:25:00|201673.1|201523.1|201694|201544|201704.9|201554.9|201659|201509|435
1618284600000|2021-04-13 03:30:00|201695|201545|201675.7|201525.7|201703.6|201553.6|201666.7|201516.7|378
1618284900000|2021-04-13 03:35:00|201673.9|201523.9|201690.8|201540.8|201701.3|201551.3|201660.9|201510.9|428
1618285200000|2021-04-13 03:40:00|201690.1|201540.1|201686.8|201536.8|201702.5|201552.5|201678.5|201528.5|447
1618285500000|2021-04-13 03:45:00|201685.8|201535.8|201686.8|201536.8|201710.2|201560.2|201672.1|201522.1|436
1618285800000|2021-04-13 03:50:00|201686.6|201536.6|201727.3|201577.3|201731.5|201581.5|201682.4|201532.4|408
1618286100000|2021-04-13 03:55:00|201725.1|201575.1|201779.5|201629.5|201789.2|201639.2|201725.1|201575.1|482
1618286400000|2021-04-13 04:00:00|201792.6|201642.6|201744.9|201594.9|201808.4|201658.4|201738.5|201588.5|525
1618286700000|2021-04-13 04:05:00|201742.9|201592.9|201780.4|201630.4|201819.8|201669.8|201736.5|201586.5|487
1618287000000|2021-04-13 04:10:00|201797.7|201647.7|201743.1|201593.1|201797.7|201647.7|201743|201593|435
1618287300000|2021-04-13 04:15:00|201744.8|201594.8|201820.8|201670.8|201845.4|201695.4|201739.8|201589.8|454
1618287600000|2021-04-13 04:20:00|201823.4|201673.4|201834|201684|201876.1|201726.1|201820.8|201670.8|461
1618287900000|2021-04-13 04:25:00|201833.4|201683.4|201849.4|201699.4|201866.2|201716.2|201831.7|201681.7|436
1618288200000|2021-04-13 04:30:00|201848.8|201698.8|201871.3|201721.3|201875.3|201725.3|201847.6|201697.6|356
1618288500000|2021-04-13 04:35:00|201871|201721|201865|201715|201874.1|201724.1|201845.3|201695.3|426
1618288800000|2021-04-13 04:40:00|201866|201716|201871.3|201721.3|201877.1|201727.1|201848.3|201698.3|395
1618289100000|2021-04-13 04:45:00|201868.8|201718.8|201864.8|201714.8|201886.6|201736.6|201848.2|201698.2|447
1618289400000|2021-04-13 04:50:00|201865|201715|201917.1|201767.1|201944.1|201794.1|201861.6|201711.6|461
1618289700000|2021-04-13 04:55:00|201925.1|201775.1|201903.5|201753.5|201943.8|201793.8|201883.9|201733.9|475
1618290000000|2021-04-13 05:00:00|201902|201752|201896.1|201746.1|201946.3|201796.3|201887.5|201737.5|612
1618290300000|2021-04-13 05:05:00|201897.1|201747.1|201930.4|201780.4|201942.7|201792.7|201874.4|201724.4|567
1618290600000|2021-04-13 05:10:00|201931.2|201781.2|201896.5|201746.5|201938.6|201788.6|201888.3|201738.3|494
1618290900000|2021-04-13 05:15:00|201897.5|201747.5|201932.3|201782.3|201947.1|201797.1|201876.3|201726.3|575
1618291200000|2021-04-13 05:20:00|201932|201782|201947.3|201797.3|201950|201800|201925|201775|505
1618291500000|2021-04-13 05:25:00|201941.7|201791.7|201921.2|201771.2|201945.5|201795.5|201897.4|201747.4|477
1618291800000|2021-04-13 05:30:00|201920.5|201770.5|201921|201771|201945.2|201795.2|201913.9|201763.9|505
1618292100000|2021-04-13 05:35:00|201920.3|201770.3|201924.3|201774.3|201932.8|201782.8|201916|201766|559
1618292400000|2021-04-13 05:40:00|201923.9|201773.9|201863.7|201713.7|201926.6|201776.6|201860.2|201710.2|586
1618292700000|2021-04-13 05:45:00|201864|201714|201833.7|201683.7|201900.4|201750.4|201826.1|201676.1|482
1618293000000|2021-04-13 05:50:00|201833.2|201683.2|201805.7|201655.7|201857|201707|201788.5|201638.5|594
1618293300000|2021-04-13 05:55:00|201807.9|201657.9|201792.9|201642.9|201829.6|201679.6|201791.1|201641.1|577
1618293600000|2021-04-13 06:00:00|201789.6|201639.6|201802.5|201652.5|201922|201772|201784.9|201634.9|666
1618293900000|2021-04-13 06:05:00|201810.1|201660.1|201767|201617|201844.4|201694.4|201749.9|201599.9|630
1618294200000|2021-04-13 06:10:00|201767.6|201617.6|201631.8|201481.8|201769.4|201619.4|201626.1|201476.1|618
1618294500000|2021-04-13 06:15:00|201629.1|201479.1|201606|201456|201684.7|201534.7|201560.4|201410.4|635
1618294800000|2021-04-13 06:20:00|201610|201460|201549|201399|201657|201507|201513.7|201363.7|651
1618295100000|2021-04-13 06:25:00|201547.6|201397.6|201633.7|201483.7|201662.5|201512.5|201542.7|201392.7|722
1618295400000|2021-04-13 06:30:00|201634.8|201484.8|201645.4|201495.4|201702.3|201552.3|201594.5|201444.5|734
1618295700000|2021-04-13 06:35:00|201646.3|201496.3|201699.3|201549.3|201710|201560|201572.5|201422.5|770
1618296000000|2021-04-13 06:40:00|201699.1|201549.1|201653.4|201503.4|201700.3|201550.3|201623.3|201473.3|650
1618296300000|2021-04-13 06:45:00|201654|201504|201693.6|201543.6|201709.7|201559.7|201609.1|201459.1|788
1618296600000|2021-04-13 06:50:00|201696.1|201546.1|201696.6|201546.6|201724.6|201574.6|201645.2|201495.2|784
1618296900000|2021-04-13 06:55:00|201694.1|201544.1|201727.7|201577.7|201814.2|201664.2|201694.1|201544.1|875
1618297200000|2021-04-13 07:00:00|201721.5|201571.5|201779.2|201629.2|201788.1|201638.1|201639.2|201489.2|913
1618297500000|2021-04-13 07:05:00|201787|201637|201717.1|201567.1|201849.3|201699.3|201711.1|201561.1|799
1618297800000|2021-04-13 07:10:00|201716.7|201566.7|201733.5|201583.5|201796.2|201646.2|201704|201554|796
1618298100000|2021-04-13 07:15:00|201733.2|201583.2|201743.5|201593.5|201758.7|201608.7|201695.4|201545.4|666
1618298400000|2021-04-13 07:20:00|201743.6|201593.6|201676.5|201526.5|201771.3|201621.3|201664.8|201514.8|724
1618298700000|2021-04-13 07:25:00|201676.4|201526.4|201634.9|201484.9|201755.7|201605.7|201614.4|201464.4|822
1618299000000|2021-04-13 07:30:00|201633.3|201483.3|201542.5|201392.5|201640|201490|201535.5|201385.5|836
1618299300000|2021-04-13 07:35:00|201542.9|201392.9|201444.6|201294.6|201550.9|201400.9|201441.7|201291.7|830
1618299600000|2021-04-13 07:40:00|201444.5|201294.5|201563.7|201413.7|201571.6|201421.6|201441.9|201291.9|674
1618299900000|2021-04-13 07:45:00|201563.8|201413.8|201526.2|201376.2|201606.2|201456.2|201520.6|201370.6|659
1618300200000|2021-04-13 07:50:00|201528.2|201378.2|201481.2|201331.2|201531|201381|201467.7|201317.7|606
1618300500000|2021-04-13 07:55:00|201481.4|201331.4|201568.4|201418.4|201589.7|201439.7|201471.6|201321.6|692
1618300800000|2021-04-13 08:00:00|201569|201419|201543|201393|201612.5|201462.5|201507.3|201357.3|863
1618301100000|2021-04-13 08:05:00|201542.1|201392.1|201503.6|201353.6|201571.9|201421.9|201488.3|201338.3|829
1618301400000|2021-04-13 08:10:00|201503.3|201353.3|201410.2|201260.2|201505.3|201355.3|201405.9|201255.9|799
1618301700000|2021-04-13 08:15:00|201405.2|201255.2|201406.1|201256.1|201427.1|201277.1|201356.3|201206.3|795
1618302000000|2021-04-13 08:20:00|201406.7|201256.7|201423.6|201273.6|201451.8|201301.8|201382.1|201232.1|853
1618302300000|2021-04-13 08:25:00|201421|201271|201437.6|201287.6|201452|201302|201415.2|201265.2|750
1618302600000|2021-04-13 08:30:00|201437.4|201287.4|201370.7|201220.7|201448.1|201298.1|201357.6|201207.6|751
1618302900000|2021-04-13 08:35:00|201369.5|201219.5|201303.1|201153.1|201376|201226|201290.2|201140.2|741
1618303200000|2021-04-13 08:40:00|201304.2|201154.2|201311.9|201161.9|201352.7|201202.7|201238.1|201088.1|690
1618303500000|2021-04-13 08:45:00|201305.1|201155.1|201338.1|201188.1|201364.5|201214.5|201253.6|201103.6|826
1618303800000|2021-04-13 08:50:00|201338.7|201188.7|201383.6|201233.6|201386.4|201236.4|201282.2|201132.2|737
1618304100000|2021-04-13 08:55:00|201383.5|201233.5|201477.5|201327.5|201484.9|201334.9|201319.1|201214.1|603
1618304400000|2021-04-13 09:00:00|201480.2|201330.2|201544.3|201394.3|201555.3|201405.3|201470.5|201320.5|681
1618304700000|2021-04-13 09:05:00|201542.9|201392.9|201607.8|201457.8|201639.6|201489.6|201533.9|201383.9|653
1618305000000|2021-04-13 09:10:00|201603|201453|201629|201479|201640.9|201490.9|201587|201437|652
1618305300000|2021-04-13 09:15:00|201630.3|201480.3|201480.6|201330.6|201636.5|201486.5|201450.4|201300.4|863
1618305600000|2021-04-13 09:20:00|201479.9|201329.9|201484.2|201334.2|201508|201358|201474|201324|700
1618305900000|2021-04-13 09:25:00|201484.3|201334.3|201560.3|201410.3|201562.4|201412.4|201481.7|201331.7|781
1618306200000|2021-04-13 09:30:00|201559.7|201409.7|201566.5|201416.5|201584.2|201434.2|201532.4|201382.4|760
1618306500000|2021-04-13 09:35:00|201566.6|201416.6|201653|201503|201681.2|201531.2|201529.5|201379.5|767
1618306800000|2021-04-13 09:40:00|201653.4|201503.4|201635.9|201485.9|201690.3|201540.3|201623.9|201473.9|691
1618307100000|2021-04-13 09:45:00|201634.3|201484.3|201711.7|201561.7|201719.3|201569.3|201595.4|201445.4|703
1618307400000|2021-04-13 09:50:00|201713.1|201563.1|201750.8|201600.8|201771.8|201621.8|201679.6|201529.6|689
1618307700000|2021-04-13 09:55:00|201751.5|201601.5|201730.3|201580.3|201785.9|201635.9|201675.6|201525.6|762
1618308000000|2021-04-13 10:00:00|201728.6|201578.6|201734.7|201584.7|201756.9|201606.9|201679.3|201529.3|819
1618308300000|2021-04-13 10:05:00|201733.5|201583.5|201600|201450|201749.1|201599.1|201593.5|201443.5|688
1618308600000|2021-04-13 10:10:00|201598.3|201448.3|201546.2|201396.2|201598.3|201448.3|201517.6|201367.6|495
1618308900000|2021-04-13 10:15:00|201548.7|201398.7|201568.3|201418.3|201604|201454|201546.8|201396.8|666
1618309200000|2021-04-13 10:20:00|201567.2|201417.2|201552.5|201402.5|201605.4|201455.4|201534.4|201384.4|693
1618309500000|2021-04-13 10:25:00|201552.4|201402.4|201685.3|201535.3|201688|201538|201547.3|201397.3|682
1618309800000|2021-04-13 10:30:00|201697.9|201547.9|201757.7|201607.7|201776|201626|201697.9|201547.9|735
1618310100000|2021-04-13 10:35:00|201759.4|201609.4|201819|201669|201821|201671|201749|201599|664
1618310400000|2021-04-13 10:40:00|201820.1|201670.1|201861.5|201711.5|201863.2|201713.2|201801.8|201651.8|700
1618310700000|2021-04-13 10:45:00|201861.3|201711.3|201873.8|201723.8|201892.1|201742.1|201852.3|201702.3|753
1618311000000|2021-04-13 10:50:00|201875.1|201725.1|201878.6|201728.6|201882.4|201732.4|201839.2|201689.2|740
1618311300000|2021-04-13 10:55:00|201878.5|201728.5|201933.8|201783.8|201942.2|201792.2|201873.4|201723.4|910
1618311600000|2021-04-13 11:00:00|201934.2|201784.2|201887.3|201737.3|202044.7|201894.7|201793.2|201689.5|1091
1618311900000|2021-04-13 11:05:00|201890.3|201740.3|201814.5|201664.5|201895.5|201745.5|201736.2|201586.2|1018
1618312200000|2021-04-13 11:10:00|201814.2|201664.2|201810.9|201660.9|201842.5|201692.5|201780.7|201630.7|957
1618312500000|2021-04-13 11:15:00|201810.5|201660.5|201899.3|201749.3|201944.4|201794.4|201792.1|201642.1|940
1618312800000|2021-04-13 11:20:00|201898.5|201748.5|201910.6|201760.6|201944.1|201794.1|201870.7|201720.7|817
1618313100000|2021-04-13 11:25:00|201911|201761|201956.1|201806.1|202022.4|201872.4|201902|201752|834
1618313400000|2021-04-13 11:30:00|201955.9|201805.9|201876.6|201726.6|202018.7|201868.7|201856.9|201706.9|819
1618313700000|2021-04-13 11:35:00|201879.1|201729.1|201835.9|201685.9|201900.7|201750.7|201828.8|201678.8|780
1618314000000|2021-04-13 11:40:00|201836.8|201686.8|201821|201671|201894.2|201744.2|201802|201652|907
1618314300000|2021-04-13 11:45:00|201820.9|201670.9|201883|201733|201936.3|201786.3|201792.4|201642.4|826
1618314600000|2021-04-13 11:50:00|201884.1|201734.1|201854.5|201704.5|201885.9|201735.9|201846.5|201696.5|730
1618314900000|2021-04-13 11:55:00|201855|201705|201954.1|201804.1|201958|201808|201844.2|201694.2|821
1618315200000|2021-04-13 12:00:00|201952.8|201802.8|201968.3|201818.3|202027.3|201877.3|201951.2|201801.2|780
1618315500000|2021-04-13 12:05:00|201965.8|201815.8|201996.3|201846.3|202010.4|201860.4|201928.7|201778.7|714
1618315800000|2021-04-13 12:10:00|201997|201847|202051.6|201901.6|202056.1|201906.1|201966.5|201816.5|776
1618316100000|2021-04-13 12:15:00|202052.3|201902.3|202050.9|201900.9|202252.7|202138.2|202044.7|201894.7|859
1618316400000|2021-04-13 12:20:00|202049.4|201899.4|202086.9|201936.9|202293.6|202190.4|201999.2|201849.2|872
1618316700000|2021-04-13 12:25:00|202082|201932|202098.2|201948.2|202249.6|202099.6|202037.5|201887.5|748
1618317000000|2021-04-13 12:30:00|202101.2|201951.2|201880.1|201730.1|202595.3|202388|201742.6|201592.6|1043
1618317300000|2021-04-13 12:35:00|201877|201727|201510.2|201360.2|201927.1|201777.1|201442.2|201292.2|1045
1618317600000|2021-04-13 12:40:00|201513.2|201363.2|201489.3|201339.3|201685|201535|201479.5|201329.5|1034
1618317900000|2021-04-13 12:45:00|201490.3|201340.3|201684.2|201534.2|201731.5|201597.1|201431.4|201281.4|1002
1618318200000|2021-04-13 12:50:00|201674.8|201524.8|201700|201550|201752.3|201602.3|201567.6|201417.6|931
1618318500000|2021-04-13 12:55:00|201700.9|201550.9|201553.4|201403.4|201723.7|201575.7|201524|201374|925
1618318800000|2021-04-13 13:00:00|201546.5|201396.5|201562.3|201412.3|201612|201462|201402.8|201252.8|967
1618319100000|2021-04-13 13:05:00|201567.5|201417.5|201594|201444|201688.7|201538.7|201423|201306.2|1023
1618319400000|2021-04-13 13:10:00|201590.5|201440.5|201663.5|201513.5|201681.3|201531.3|201495.1|201345.1|856
1618319700000|2021-04-13 13:15:00|201661.8|201511.8|201646|201496|201784.9|201648.2|201601.8|201451.8|803
1618320000000|2021-04-13 13:20:00|201646.1|201496.1|201639.6|201489.6|201735.5|201628.5|201591.6|201441.6|955
1618320300000|2021-04-13 13:25:00|201638.9|201488.9|201684.3|201534.3|201771.3|201621.3|201614.4|201473.5|777
1618320600000|2021-04-13 13:30:00|201675.8|201525.8|201606.2|201456.2|201679.5|201529.5|201392.2|201287.5|964
1618320900000|2021-04-13 13:35:00|201606|201456|201337.4|201187.4|201606|201456|201152.8|201002.8|1074
1618321200000|2021-04-13 13:40:00|201338|201188|201494.2|201344.2|201524.3|201374.3|201199.7|201049.7|1008
1618321500000|2021-04-13 13:45:00|201493.5|201343.5|201178.2|201028.2|201545.9|201439.8|201132.9|200994.1|982
1618321800000|2021-04-13 13:50:00|201177.5|201027.5|201045.7|200895.7|201189.4|201039.4|201010.4|200860.4|816
1618322100000|2021-04-13 13:55:00|201044.8|200894.8|201024.1|200874.1|201146.3|200996.3|200991.8|200841.8|1025
1618322400000|2021-04-13 14:00:00|201023.9|200873.9|200999.9|200849.9|201063.9|200938.7|200907.8|200796.3|1004
1618322700000|2021-04-13 14:05:00|201001.6|200851.6|200954.3|200804.3|201030.2|200906.6|200859.8|200716.7|987
1618323000000|2021-04-13 14:10:00|200953.1|200803.1|200985.7|200835.7|201003.2|200896.7|200815.9|200714.4|987
1618323300000|2021-04-13 14:15:00|200987.7|200837.7|201256.9|201106.9|201282.4|201132.4|200946.4|200836.1|984
1618323600000|2021-04-13 14:20:00|201256.7|201106.7|201154.2|201004.2|201309.8|201159.8|201149.3|200999.3|983
1618323900000|2021-04-13 14:25:00|201151.9|201001.9|201085.3|200935.3|201197.3|201097.5|201052.7|200902.7|847
1618324200000|2021-04-13 14:30:00|201084.8|200934.8|200932.9|200782.9|201118.1|200968.1|200917.3|200767.3|977
1618324500000|2021-04-13 14:35:00|200931.1|200781.1|201056.2|200906.2|201141.5|201011.4|200917.7|200767.7|906
1618324800000|2021-04-13 14:40:00|201059.7|200909.7|200998.8|200848.8|201059.7|200924.3|200947.5|200831.3|860
1618325100000|2021-04-13 14:45:00|200999.1|200849.1|200943.5|200793.5|201004.1|200882.9|200932.9|200785.3|877
1618325400000|2021-04-13 14:50:00|200943.3|200793.3|201032.3|200882.3|201040.4|200930.1|200927.2|200790.1|776
1618325700000|2021-04-13 14:55:00|201033.6|200883.6|200969.6|200819.6|201041.4|200932.9|200943.7|200793.7|841
1618326000000|2021-04-13 15:00:00|200971.5|200821.5|200977|200827|201072.1|200922.1|200924.4|200798.7|913
1618326300000|2021-04-13 15:05:00|200977.3|200827.3|200821.2|200671.2|200981.1|200873.8|200732.7|200582.7|773
1618326600000|2021-04-13 15:10:00|200806.1|200656.1|200797.6|200647.6|200869.9|200772.3|200760.9|200637.7|754
1618326900000|2021-04-13 15:15:00|200788.7|200638.7|200729.5|200679.5|200853.9|200722.6|200724|200621.9|652
1618327200000|2021-04-13 15:20:00|200728.5|200678.5|200728|200578|200882.7|200777.6|200699.3|200571.1|679
1618327500000|2021-04-13 15:25:00|200728.3|200578.3|200689.3|200539.3|200764.8|200614.8|200614.7|200513.4|709
1618327800000|2021-04-13 15:30:00|200682.9|200532.9|200681.9|200531.9|200712.1|200586.9|200586.3|200440.6|758
1618328100000|2021-04-13 15:35:00|200682|200532|200632.1|200482.1|200769.7|200626.7|200586.2|200478.5|682
1618328400000|2021-04-13 15:40:00|200633.9|200483.9|200657.1|200507.1|200688.2|200556|200598|200464.8|667
1618328700000|2021-04-13 15:45:00|200658.5|200508.5|200660.3|200510.3|200681.7|200531.7|200643.9|200493.9|648
1618329000000|2021-04-13 15:50:00|200661.4|200511.4|200578.3|200528.3|200661.4|200536.3|200562.4|200439.8|595
1618329300000|2021-04-13 15:55:00|200577.8|200527.8|200638.6|200488.6|200670.7|200562.3|200568.4|200464.2|716
1618329600000|2021-04-13 16:00:00|200638.7|200488.7|200618.1|200468.1|200641.8|200543.6|200543.9|200433.7|682
1618329900000|2021-04-13 16:05:00|200618.2|200468.2|200659.1|200509.1|200684.8|200586.1|200600.5|200464.1|763
1618330200000|2021-04-13 16:10:00|200660.3|200510.3|200622.5|200472.5|200683.8|200568.2|200579.4|200465.5|886
1618330500000|2021-04-13 16:15:00|200625.1|200475.1|200668.6|200518.6|200678.1|200576|200582.6|200471.4|545
1618330800000|2021-04-13 16:20:00|200670.4|200520.4|200620.7|200570.7|200732|200621.1|200606.9|200505.7|490
1618331100000|2021-04-13 16:25:00|200620.8|200570.8|200667.3|200517.3|200684.6|200584|200613.8|200510.1|659
1618331400000|2021-04-13 16:30:00|200663.9|200513.9|200647.8|200497.8|200669.2|200566.1|200582.2|200479.7|577
1618331700000|2021-04-13 16:35:00|200646.6|200496.6|200572.6|200522.6|200667.7|200562.8|200563.6|200466|532
1618332000000|2021-04-13 16:40:00|200561.5|200511.5|200627.1|200477.1|200649.8|200532.9|200551|200457.8|586
1618332300000|2021-04-13 16:45:00|200627.2|200477.2|200651.2|200501.2|200684.9|200556.3|200600.1|200465.4|537
1618332600000|2021-04-13 16:50:00|200651.1|200501.1|200628.1|200478.1|200667.8|200576.7|200592.6|200466.5|540
1618332900000|2021-04-13 16:55:00|200629.3|200479.3|200662|200512|200682|200566.7|200576.5|200465.9|619
1618333200000|2021-04-13 17:00:00|200660.8|200510.8|200593.3|200443.3|200678.4|200528.4|200542.6|200429.3|676
1618333500000|2021-04-13 17:05:00|200593.4|200443.4|200584.8|200434.8|200628.1|200515|200530|200430.4|606
1618333800000|2021-04-13 17:10:00|200584.7|200434.7|200544.1|200494.1|200626.1|200520.8|200515.3|200412.5|649
1618334100000|2021-04-13 17:15:00|200541.3|200491.3|200579.7|200429.7|200620.9|200511.5|200517.5|200420.8|534
1618334400000|2021-04-13 17:20:00|200579.1|200429.1|200648|200498|200663.6|200535.8|200577.3|200427.3|571
1618334700000|2021-04-13 17:25:00|200648.3|200498.3|200597.7|200447.7|200649.9|200504.9|200520.7|200423.3|632
1618335000000|2021-04-13 17:30:00|200589.8|200439.8|200566.2|200416.2|200604.6|200490|200508.7|200416.2|785
1618335300000|2021-04-13 17:35:00|200566.8|200416.8|200536.3|200386.3|200568.6|200471.3|200455.8|200349.9|703
1618335600000|2021-04-13 17:40:00|200536.4|200386.4|200701.3|200551.3|200741|200591|200536.3|200386.3|569
1618335900000|2021-04-13 17:45:00|200697|200547|200788.9|200638.9|200789.9|200639.9|200674.3|200524.3|625
1618336200000|2021-04-13 17:50:00|200789|200639|200707.3|200557.3|200793.6|200643.6|200707.3|200557.3|651
1618336500000|2021-04-13 17:55:00|200709|200559|200728.7|200578.7|200728.7|200602|200610.6|200505|592
1618336800000|2021-04-13 18:00:00|200726|200576|200713|200563|200789.7|200679.2|200700.4|200560.8|644
1618337100000|2021-04-13 18:05:00|200714.5|200564.5|200813.4|200663.4|200821.9|200725.2|200707.4|200557.4|572
1618337400000|2021-04-13 18:10:00|200813.5|200663.5|200789.9|200639.9|200824.9|200707.6|200721.7|200587.1|685
1618337700000|2021-04-13 18:15:00|200788.8|200638.8|200845.7|200695.7|200856|200750.3|200779.7|200634.9|577
1618338000000|2021-04-13 18:20:00|200845.9|200695.9|200866.5|200716.5|200931|200781|200799.1|200689|635
1618338300000|2021-04-13 18:25:00|200866.4|200716.4|200871.4|200721.4|200937.1|200787.1|200859.7|200709.7|635
1618338600000|2021-04-13 18:30:00|200869.8|200719.8|200858.3|200708.3|200874.6|200724.6|200820.8|200670.8|578
1618338900000|2021-04-13 18:35:00|200858.9|200708.9|200855.6|200705.6|200867.5|200765.2|200807.6|200688.1|620
1618339200000|2021-04-13 18:40:00|200855.2|200705.2|200861.4|200811.4|200954.7|200811.6|200836.7|200701.2|731
1618339500000|2021-04-13 18:45:00|200910.5|200760.5|200900.1|200750.1|200918.3|200814.3|200864.3|200744.9|590
1618339800000|2021-04-13 18:50:00|200900|200750|200994.9|200844.9|201073.1|200931.3|200858.8|200746.5|655
1618340100000|2021-04-13 18:55:00|200995.1|200845.1|200987.6|200837.6|201067.6|200947.1|200933.2|200783.2|766
1618340400000|2021-04-13 19:00:00|200987.8|200837.8|200975.3|200825.3|201000.1|200850.1|200949.4|200799.4|777
1618340700000|2021-04-13 19:05:00|200974.5|200824.5|200983.9|200833.9|201020|200870|200957.1|200807.1|717
1618341000000|2021-04-13 19:10:00|200983.7|200833.7|201030.1|200880.1|201037.7|200887.7|200975.6|200825.6|614
1618341300000|2021-04-13 19:15:00|201027.9|200877.9|201111.3|201061.3|201163|201062.7|200982.2|200861|576
1618341600000|2021-04-13 19:20:00|201108.3|201058.3|201240.7|201090.7|201244.4|201135.4|201089.3|200992.9|609
1618341900000|2021-04-13 19:25:00|201240.5|201090.5|201158.5|201008.5|201268.5|201126.8|201129.4|200979.4|570
1618342200000|2021-04-13 19:30:00|201157.3|201007.3|201233.8|201083.8|201239.9|201089.9|201116.4|201007.3|562
1618342500000|2021-04-13 19:35:00|201233.9|201083.9|201206.9|201056.9|201245.6|201139|201157.6|201012.5|450
1618342800000|2021-04-13 19:40:00|201201.6|201051.6|201190.7|201040.7|201216.8|201066.8|201160.4|201010.4|615
1618343100000|2021-04-13 19:45:00|201190.3|201040.3|201172.8|201022.8|201197|201047|201167|201017|595
1618343400000|2021-04-13 19:50:00|201172.7|201022.7|201154.9|201004.9|201203.6|201097.8|201143|201000.4|589
1618343700000|2021-04-13 19:55:00|201153.9|201003.9|201149|200999|201157.4|201007.4|201122.1|200972.1|876
1618344000000|2021-04-13 20:00:00|201150|201000|201081.9|200931.9|201156.8|201006.8|201036.9|200921.7|482
1618344300000|2021-04-13 20:05:00|201081.6|200931.6|201044.2|200894.2|201125.3|200997.9|201044.2|200894.2|478
1618344600000|2021-04-13 20:10:00|201044.7|200894.7|201002.4|200852.4|201062.2|200912.2|201000.7|200850.7|521
1618344900000|2021-04-13 20:15:00|201002|200852|201038.9|200888.9|201042.4|200892.4|201002|200852|389
1618345200000|2021-04-13 20:20:00|201038.8|200888.8|201039.4|200889.4|201046.9|200896.9|201036.1|200886.1|267
1618345500000|2021-04-13 20:25:00|201042.1|200892.1|201026|200876|201044.4|200894.4|201011.7|200861.7|384
1618345800000|2021-04-13 20:30:00|201027.1|200877.1|200987.5|200837.5|201028|200878|200972.4|200822.4|445
1618346100000|2021-04-13 20:35:00|200990.6|200840.6|200968.7|200818.7|200998.1|200848.1|200965.9|200815.9|416
1618346400000|2021-04-13 20:40:00|200968.2|200818.2|200975.4|200825.4|200997.9|200847.9|200964.2|200814.2|418
1618346700000|2021-04-13 20:45:00|200978.3|200828.3|200952.7|200802.7|200982|200832|200930.2|200780.2|426
1618347000000|2021-04-13 20:50:00|200952.6|200802.6|200908.1|200758.1|200960.2|200810.2|200888.7|200738.7|346
1618347300000|2021-04-13 20:55:00|200902.6|200752.6|200997.6|200847.6|201013.3|200847.8|200889.7|200739.7|283
1618347600000|2021-04-13 21:00:00|201104.1|200785.1|201081.7|200769.4|201186.9|200867.9|201052.9|200733.9|76
1618347900000|2021-04-13 21:05:00|201080|200783.5|201021.2|200871.2|201109.4|200872.6|200996|200702.4|83
1618348200000|2021-04-13 21:10:00|201021.5|200871.5|201016.5|200866.5|201099.2|200873|201006.4|200729.1|69
1618348500000|2021-04-13 21:15:00|201032|200755.8|200990.4|200671.4|201082.8|200866.7|200853.9|200618.1|291
1618348800000|2021-04-13 21:20:00|200990.3|200671.3|200988.5|200669.5|201030.8|200756.5|200899|200580|81
1618349100000|2021-04-13 21:25:00|200955.4|200636.4|201013.9|200694.9|201041.1|200806.4|200906.5|200632.7|171
1618349400000|2021-04-13 21:30:00|201014.3|200695.3|201011.7|200692.7|201031.3|200798.1|200918.3|200612.7|131
1618349700000|2021-04-13 21:35:00|201015.2|200696.2|200988|200669|201029.7|200791.7|200911.5|200622.6|192
1618350000000|2021-04-13 21:40:00|200986.4|200667.4|201013.7|200694.7|201025.4|200803.9|200930.5|200656.9|175
1618350300000|2021-04-13 21:45:00|200992|200673|201004.2|200685.2|201021.8|200771.5|200887.9|200622.5|214
1618350600000|2021-04-13 21:50:00|201020.1|200701.1|201055.2|200750.1|201070.1|200756.3|200889.2|200615.6|249
1618350900000|2021-04-13 21:55:00|201056.1|200750.4|201013.7|200694.7|201069.6|200762.5|200957.1|200638.1|297
1618351200000|2021-04-13 22:00:00|201009.2|200690.2|201005.5|200855.5|201084|200864.4|200949|200630|393
1618351500000|2021-04-13 22:05:00|200990.9|200840.9|200985.7|200835.7|201129.9|200870.8|200937.5|200720.5|251
1618351800000|2021-04-13 22:10:00|200982.2|200832.2|201085.2|200816.5|201117.7|200881.2|200945.4|200714.2|441
1618352100000|2021-04-13 22:15:00|201084.6|200815.6|200988.7|200838.7|201097.6|200869.7|200963.9|200753.7|451
1618352400000|2021-04-13 22:20:00|200989.5|200839.5|201018.6|200741.7|201084|200864.7|200934.8|200686.1|402
1618352700000|2021-04-13 22:25:00|200958.7|200808.7|200932.1|200782.1|201037.3|200820|200906.7|200730.3|489
1618353000000|2021-04-13 22:30:00|200929.8|200779.8|201031.7|200764.4|201101.6|200886.4|200929.8|200726.9|404
1618353300000|2021-04-13 22:35:00|201016.8|200766.3|200981.7|200831.7|201168.2|200898.3|200957.4|200712.8|379
1618353600000|2021-04-13 22:40:00|200985.7|200835.7|200988.2|200838.2|201068.7|200873.7|200934.3|200775|364
1618353900000|2021-04-13 22:45:00|200990|200840|200953|200803|201058.6|200856.1|200928.7|200688|282
1618354200000|2021-04-13 22:50:00|200953.9|200803.9|200949.9|200799.9|201035.1|200834.5|200920.1|200670.1|310
1618354500000|2021-04-13 22:55:00|200952.2|200802.2|200971.4|200821.4|201050.3|200853.4|200922.5|200688.4|358
1618354800000|2021-04-13 23:00:00|200970.1|200820.1|201004.1|200854.1|201070|200894.6|200970.1|200770.5|529
1618355100000|2021-04-13 23:05:00|201004.6|200854.6|201004|200854|201014.7|200864.7|200985.8|200835.8|378
1618355400000|2021-04-13 23:10:00|201003.6|200853.6|201003.8|200853.8|201011.6|200861.6|200991.2|200841.2|311
1618355700000|2021-04-13 23:15:00|201004.8|200854.8|201037.3|200887.3|201042|200892|201001.5|200851.5|315
1618356000000|2021-04-13 23:20:00|201039.9|200889.9|200970.2|200820.2|201042|200892|200968.2|200818.2|332
1618356300000|2021-04-13 23:25:00|200970.8|200820.8|200995.6|200845.6|201016|200866|200968|200818|345
1618356600000|2021-04-13 23:30:00|201001.5|200851.5|200950.8|200800.8|201001.5|200851.5|200949.1|200799.1|277
1618356900000|2021-04-13 23:35:00|200951.5|200801.5|200927.5|200777.5|200951.5|200801.5|200917.8|200767.8|286
1618357200000|2021-04-13 23:40:00|200923.1|200773.1|200932.2|200782.2|200960.6|200810.6|200921|200771|308
1618357500000|2021-04-13 23:45:00|200932.4|200782.4|200934.8|200784.8|201014|200864|200923.8|200773.8|453
1618357800000|2021-04-13 23:50:00|200932.9|200782.9|200859.1|200709.1|200932.9|200782.9|200814.3|200664.3|510
1618358100000|2021-04-13 23:55:00|200856.4|200706.4|200885.8|200735.8|200900|200750|200836.2|200686.2|389
1618358400000|2021-04-14 00:00:00|200885.7|200735.7|200849.6|200699.6|200894.6|200744.6|200837.2|200687.2|546
1618358700000|2021-04-14 00:05:00|200848.6|200698.6|200904.6|200754.6|200925.5|200775.5|200812.8|200662.8|619
1618359000000|2021-04-14 00:10:00|200904.9|200754.9|200900.8|200750.8|200923.7|200773.7|200885.9|200735.9|483
1618359300000|2021-04-14 00:15:00|200898.3|200748.3|200911.4|200761.4|200939|200789|200877.2|200727.2|576
1618359600000|2021-04-14 00:20:00|200912.4|200762.4|200924.1|200774.1|200940.6|200790.6|200902.1|200752.1|413
1618359900000|2021-04-14 00:25:00|200925|200775|200966.4|200816.4|201004.3|200854.3|200914.2|200764.2|465
1618360200000|2021-04-14 00:30:00|200966.5|200816.5|200986.6|200836.6|200999.5|200849.5|200941|200791|533
1618360500000|2021-04-14 00:35:00|200986.2|200836.2|200949.4|200799.4|201004.3|200854.3|200944.4|200794.4|489
1618360800000|2021-04-14 00:40:00|200948.2|200798.2|200948.1|200798.1|200967.9|200817.9|200942.7|200792.7|516
1618361100000|2021-04-14 00:45:00|200947.7|200797.7|200900|200750|200953|200803|200885.7|200735.7|533
1618361400000|2021-04-14 00:50:00|200899.8|200749.8|200948.5|200798.5|200961.6|200811.6|200898.9|200748.9|608
1618361700000|2021-04-14 00:55:00|200951.2|200801.2|200976.8|200826.8|200995.4|200845.4|200937|200787|616
1618362000000|2021-04-14 01:00:00|200978.1|200828.1|200902.7|200752.7|200996.2|200846.2|200889.9|200739.9|645
1618362300000|2021-04-14 01:05:00|200902.3|200752.3|200857.5|200707.5|200918.9|200768.9|200851.5|200701.5|525
1618362600000|2021-04-14 01:10:00|200862.1|200712.1|200825.6|200675.6|200878.8|200728.8|200811.2|200661.2|538
1618362900000|2021-04-14 01:15:00|200825.2|200675.2|200785|200635|200826.3|200676.3|200767.9|200617.9|489
1618363200000|2021-04-14 01:20:00|200789.3|200639.3|200816.7|200666.7|200842.7|200692.7|200773.6|200623.6|560
1618363500000|2021-04-14 01:25:00|200821.3|200671.3|200864.5|200714.5|200869|200719|200798.7|200648.7|572
1618363800000|2021-04-14 01:30:00|200863.7|200713.7|200896.1|200746.1|200924.6|200774.6|200863.7|200713.7|568
1618364100000|2021-04-14 01:35:00|200900.8|200750.8|200908.6|200758.6|200984.9|200834.9|200898.5|200748.5|626
1618364400000|2021-04-14 01:40:00|200908.7|200758.7|200822.8|200672.8|200908.7|200758.7|200813.4|200663.4|532
1618364700000|2021-04-14 01:45:00|200822.6|200672.6|200777.9|200627.9|200829.5|200679.5|200770.8|200620.8|580
1618365000000|2021-04-14 01:50:00|200777.6|200627.6|200748.7|200598.7|200790.8|200640.8|200736.7|200586.7|611
1618365300000|2021-04-14 01:55:00|200749.1|200599.1|200792.1|200642.1|200821.4|200671.4|200741.9|200591.9|562
1618365600000|2021-04-14 02:00:00|200792.5|200642.5|200838.8|200688.8|200839.5|200689.5|200760.8|200610.8|654
1618365900000|2021-04-14 02:05:00|200839.4|200689.4|200822.2|200672.2|200866.7|200716.7|200809.2|200659.2|620
1618366200000|2021-04-14 02:10:00|200822|200672|200835|200685|200856.2|200706.2|200793.2|200643.2|591
1618366500000|2021-04-14 02:15:00|200836.2|200686.2|200791.3|200641.3|200865|200715|200787.6|200637.6|474
1618366800000|2021-04-14 02:20:00|200782.7|200632.7|200768.3|200618.3|200786.5|200636.5|200746.2|200596.2|506
1618367100000|2021-04-14 02:25:00|200767.4|200617.4|200782.3|200632.3|200792.9|200642.9|200742.4|200592.4|530
1618367400000|2021-04-14 02:30:00|200781|200631|200708.8|200558.8|200781|200631|200700.2|200550.2|564
1618367700000|2021-04-14 02:35:00|200710.5|200560.5|200703.8|200553.8|200726.4|200576.4|200693|200543|597
1618368000000|2021-04-14 02:40:00|200705.4|200555.4|200719.5|200569.5|200738.7|200588.7|200694.1|200544.1|555
1618368300000|2021-04-14 02:45:00|200724.9|200574.9|200668.4|200518.4|200739.4|200589.4|200642.4|200492.4|574
1618368600000|2021-04-14 02:50:00|200662.7|200512.7|200732.9|200582.9|200740.9|200590.9|200660.4|200510.4|603
1618368900000|2021-04-14 02:55:00|200732.8|200582.8|200705.9|200555.9|200779.7|200629.7|200696|200546|599
1618369200000|2021-04-14 03:00:00|200706.3|200556.3|200717.7|200567.7|200724.9|200574.9|200693.5|200543.5|556
1618369500000|2021-04-14 03:05:00|200720.2|200570.2|200740.5|200590.5|200747.3|200597.3|200688.3|200538.3|484
1618369800000|2021-04-14 03:10:00|200738.4|200588.4|200690.7|200540.7|200748.7|200598.7|200689.7|200539.7|490
1618370100000|2021-04-14 03:15:00|200700.3|200550.3|200666.8|200516.8|200721|200571|200662.5|200512.5|451
1618370400000|2021-04-14 03:20:00|200666.6|200516.6|200692.2|200542.2|200698.1|200548.1|200658.5|200508.5|401
1618370700000|2021-04-14 03:25:00|200694.8|200544.8|200694.4|200544.4|200716.1|200566.1|200672.7|200522.7|431
1618371000000|2021-04-14 03:30:00|200699|200549|200702.4|200552.4|200743|200593|200682|200532|410
1618371300000|2021-04-14 03:35:00|200703.6|200553.6|200745.4|200595.4|200769|200619|200693.1|200543.1|438
1618371600000|2021-04-14 03:40:00|200741.6|200591.6|200748.6|200598.6|200762.1|200612.1|200714.5|200564.5|397
1618371900000|2021-04-14 03:45:00|200747.4|200597.4|200789.7|200639.7|200826.1|200676.1|200726.6|200576.6|453
1618372200000|2021-04-14 03:50:00|200797.6|200647.6|200746.3|200596.3|200802.6|200652.6|200737.8|200587.8|440
1618372500000|2021-04-14 03:55:00|200753.5|200603.5|200745.8|200595.8|200763.6|200613.6|200734.8|200584.8|391
1618372800000|2021-04-14 04:00:00|200745.6|200595.6|200746.9|200596.9|200765.9|200615.9|200709.4|200559.4|379
1618373100000|2021-04-14 04:05:00|200746.4|200596.4|200745.5|200595.5|200763|200613|200729.9|200579.9|435
1618373400000|2021-04-14 04:10:00|200745.2|200595.2|200719.9|200569.9|200758|200608|200709.2|200559.2|425
1618373700000|2021-04-14 04:15:00|200721|200571|200749.9|200599.9|200760.2|200610.2|200684.8|200534.8|511
1618374000000|2021-04-14 04:20:00|200749.5|200599.5|200717.3|200567.3|200751.9|200601.9|200686.2|200536.2|507
1618374300000|2021-04-14 04:25:00|200717.1|200567.1|200707.3|200557.3|200723.2|200573.2|200691.8|200541.8|455
1618374600000|2021-04-14 04:30:00|200707.7|200557.7|200709.7|200559.7|200726.4|200576.4|200701.7|200551.7|453
1618374900000|2021-04-14 04:35:00|200708.5|200558.5|200696.9|200546.9|200722.3|200572.3|200682.2|200532.2|401
1618375200000|2021-04-14 04:40:00|200697|200547|200683.5|200533.5|200698.3|200548.3|200664.9|200514.9|347
1618375500000|2021-04-14 04:45:00|200683.6|200533.6|200688.7|200538.7|200696.3|200546.3|200662.9|200512.9|289
1618375800000|2021-04-14 04:50:00|200688.9|200538.9|200685.3|200535.3|200704.9|200554.9|200668|200518|409
1618376100000|2021-04-14 04:55:00|200686.8|200536.8|200737.9|200587.9|200744.7|200594.7|200678.4|200528.4|499
1618376400000|2021-04-14 05:00:00|200737.2|200587.2|200748.5|200598.5|200774.5|200624.5|200717.7|200567.7|454
1618376700000|2021-04-14 05:05:00|200748.4|200598.4|200677.2|200527.2|200758.9|200608.9|200677.1|200527.1|459
1618377000000|2021-04-14 05:10:00|200675|200525|200637.2|200487.2|200694.7|200544.7|200619.4|200469.4|512
1618377300000|2021-04-14 05:15:00|200633.2|200483.2|200666.5|200516.5|200686|200536|200633.2|200483.2|471
1618377600000|2021-04-14 05:20:00|200666.8|200516.8|200638|200488|200673.1|200523.1|200621.1|200471.1|319
1618377900000|2021-04-14 05:25:00|200644.4|200494.4|200622.3|200472.3|200644.4|200494.4|200602|200452|443
1618378200000|2021-04-14 05:30:00|200622.7|200472.7|200673.3|200523.3|200688.6|200538.6|200619.4|200469.4|419
1618378500000|2021-04-14 05:35:00|200674.6|200524.6|200704.6|200554.6|200740.2|200590.2|200660.6|200510.6|423
1618378800000|2021-04-14 05:40:00|200706|200556|200654.8|200504.8|200722.6|200572.6|200647|200497|422
1618379100000|2021-04-14 05:45:00|200653.1|200503.1|200594.1|200444.1|200656.6|200506.6|200587.3|200437.3|356
1618379400000|2021-04-14 05:50:00|200595.1|200445.1|200628.7|200478.7|200656.5|200506.5|200591.4|200441.4|413
1618379700000|2021-04-14 05:55:00|200627|200477|200596.1|200446.1|200632.6|200482.6|200587.9|200437.9|423
1618380000000|2021-04-14 06:00:00|200574.7|200424.7|200608.5|200458.5|200631.3|200481.3|200548.5|200398.5|660
1618380300000|2021-04-14 06:05:00|200609|200459|200528.9|200378.9|200610.7|200460.7|200521.4|200371.4|527
1618380600000|2021-04-14 06:10:00|200528.6|200378.6|200578.5|200428.5|200582.2|200432.2|200507.6|200357.6|736
1618380900000|2021-04-14 06:15:00|200579.4|200429.4|200489|200339|200582.2|200432.2|200485.7|200335.7|686
1618381200000|2021-04-14 06:20:00|200491.1|200341.1|200662|200512|200669.4|200519.4|200436|200339|620
1618381500000|2021-04-14 06:25:00|200659.2|200509.2|200584.5|200434.5|200659.2|200509.2|200500|200350|703
1618381800000|2021-04-14 06:30:00|200590.4|200440.4|200621.1|200471.1|200711.5|200561.5|200580.6|200430.6|803
1618382100000|2021-04-14 06:35:00|200612.1|200462.1|200615.2|200465.2|200639.4|200489.4|200576.8|200426.8|789
1618382400000|2021-04-14 06:40:00|200613.7|200463.7|200648.8|200498.8|200663.4|200513.4|200590.2|200440.2|674
1618382700000|2021-04-14 06:45:00|200649|200499|200666.2|200516.2|200696|200546|200597.8|200447.8|635
1618383000000|2021-04-14 06:50:00|200668.6|200518.6|200656.8|200506.8|200736.5|200586.5|200650.9|200500.9|742
1618383300000|2021-04-14 06:55:00|200656.6|200506.6|200666.6|200516.6|200698.6|200548.6|200622.3|200472.3|551
1618383600000|2021-04-14 07:00:00|200663.2|200513.2|200849.8|200699.8|200869.4|200719.4|200655|200505|794
1618383900000|2021-04-14 07:05:00|200851.2|200701.2|200861.6|200711.6|200989.3|200839.3|200844.7|200694.7|837
1618384200000|2021-04-14 07:10:00|200862.2|200712.2|200830.4|200680.4|200958|200827.8|200825.1|200675.1|775
1618384500000|2021-04-14 07:15:00|200829.8|200679.8|200904.6|200754.6|200936.6|200786.6|200766|200616|751
1618384800000|2021-04-14 07:20:00|200905.3|200755.3|200940.2|200790.2|201069|200919|200888.3|200738.3|730
1618385100000|2021-04-14 07:25:00|200938.1|200788.1|201059.8|200909.8|201077.6|200927.6|200857|200707|821
1618385400000|2021-04-14 07:30:00|201059.9|200909.9|201019.9|200869.9|201077.1|200927.1|200976|200826|696
1618385700000|2021-04-14 07:35:00|201017.1|200867.1|201177.7|201027.7|201228|201078|200998.1|200848.1|801
1618386000000|2021-04-14 07:40:00|201177.9|201027.9|201224.3|201074.3|201226.7|201076.7|201123.6|200973.6|742
1618386300000|2021-04-14 07:45:00|201225.5|201075.5|201158.5|201008.5|201225.8|201075.8|201135.2|200985.2|648
1618386600000|2021-04-14 07:50:00|201158.8|201008.8|201220.3|201070.3|201236.2|201086.2|201149.3|200999.3|713
1618386900000|2021-04-14 07:55:00|201219.7|201069.7|201165.3|201015.3|201219.7|201069.7|201132.5|200982.5|725
1618387200000|2021-04-14 08:00:00|201164.6|201014.6|201113.8|200963.8|201201.2|201051.2|201098.3|200948.3|788
1618387500000|2021-04-14 08:05:00|201114.2|200964.2|201094.5|200944.5|201118.4|200968.4|201026.5|200876.5|806
1618387800000|2021-04-14 08:10:00|201095.2|200945.2|201086.5|200936.5|201120.1|200970.1|201036.1|200886.1|823
1618388100000|2021-04-14 08:15:00|201085.1|200935.1|201063|200913|201114.5|200964.5|201027.2|200877.2|816
1618388400000|2021-04-14 08:20:00|201062.4|200912.4|201103.5|200953.5|201106.3|200956.3|201016|200866|798
1618388700000|2021-04-14 08:25:00|201105.2|200955.2|201088.4|200938.4|201147.3|200997.3|201082.2|200932.2|681
1618389000000|2021-04-14 08:30:00|201088.1|200938.1|201036.7|200886.7|201102.8|200952.8|201027.6|200877.6|771
1618389300000|2021-04-14 08:35:00|201037|200887|201069.2|200919.2|201108.4|200958.4|201023.7|200873.7|833
1618389600000|2021-04-14 08:40:00|201069.6|200919.6|201184.5|201034.5|201223.3|201073.3|201052.7|200902.7|828
1618389900000|2021-04-14 08:45:00|201184.9|201034.9|201189.4|201039.4|201216.6|201066.6|201145.9|200995.9|749
1618390200000|2021-04-14 08:50:00|201187.1|201037.1|201187.7|201037.7|201221.1|201071.1|201155.8|201005.8|810
1618390500000|2021-04-14 08:55:00|201186|201036|201113.6|200963.6|201204.3|201054.3|201108.5|200958.5|661
1618390800000|2021-04-14 09:00:00|201115.2|200965.2|201025|200875|201115.2|200965.2|200944.9|200794.9|613
1618391100000|2021-04-14 09:05:00|201034|200884|200968.3|200818.3|201055.2|200916.3|200963.7|200814.3|711
1618391400000|2021-04-14 09:10:00|200974.3|200824.3|201052.9|200902.9|201062.1|200912.1|200940|200790|661
1618391700000|2021-04-14 09:15:00|201052.8|200902.8|201051.1|200901.1|201087.6|200937.6|201010|200860|657
1618392000000|2021-04-14 09:20:00|201052.1|200902.1|201010.2|200860.2|201057.2|200907.2|201004.8|200854.8|556
1618392300000|2021-04-14 09:25:00|201011.7|200861.7|201179.6|201029.6|201207.2|201057.2|201010.5|200860.5|733
1618392600000|2021-04-14 09:30:00|201184.5|201034.5|201100.1|200950.1|201205.4|201055.4|201044.9|200894.9|733
1618392900000|2021-04-14 09:35:00|201100.8|200950.8|201147.5|200997.5|201170.3|201020.3|201098.4|200948.4|725
1618393200000|2021-04-14 09:40:00|201144.6|200994.6|201131.4|200981.4|201154.4|201004.4|201127.1|200977.1|689
1618393500000|2021-04-14 09:45:00|201131.9|200981.9|201136.2|200986.2|201202.3|201052.3|201105.9|200955.9|688
1618393800000|2021-04-14 09:50:00|201136.6|200986.6|201165.3|201015.3|201175.7|201025.7|201107.7|200957.7|714
1618394100000|2021-04-14 09:55:00|201165|201015|201168.6|201018.6|201203|201053|201141.8|200991.8|673
1618394400000|2021-04-14 10:00:00|201168.7|201018.7|201145.8|200995.8|201229.6|201079.6|201104.9|200954.9|734
1618394700000|2021-04-14 10:05:00|201144.9|200994.9|201149.1|200999.1|201176.2|201026.2|201105.5|200955.5|729
1618395000000|2021-04-14 10:10:00|201149.2|200999.2|201184.4|201034.4|201204.5|201054.5|201148.9|200998.9|782
1618395300000|2021-04-14 10:15:00|201191.5|201041.5|201217.8|201067.8|201224.4|201074.4|201172.8|201022.8|774
1618395600000|2021-04-14 10:20:00|201209.8|201059.8|201194|201044|201234.6|201084.6|201149.8|200999.8|752
1618395900000|2021-04-14 10:25:00|201194.8|201044.8|201196.2|201046.2|201200.9|201050.9|201158.6|201008.6|724
1618396200000|2021-04-14 10:30:00|201196.5|201046.5|201014.9|200864.9|201206.8|201056.8|201005|200855|717
1618396500000|2021-04-14 10:35:00|201022.4|200872.4|201008.3|200858.3|201111.2|200961.2|201006.8|200856.8|731
1618396800000|2021-04-14 10:40:00|201007.4|200857.4|200944.7|200794.7|201007.9|200857.9|200886.6|200736.6|755
1618397100000|2021-04-14 10:45:00|200944.5|200794.5|201021.1|200871.1|201023.8|200873.8|200938.8|200788.8|779
1618397400000|2021-04-14 10:50:00|201023.1|200873.1|201012.4|200862.4|201123.3|200973.3|201007.5|200857.5|760
1618397700000|2021-04-14 10:55:00|201012.2|200862.2|201051|200901|201061.4|200911.4|201006.4|200856.4|626
1618398000000|2021-04-14 11:00:00|201050.1|200900.1|200954.8|200804.8|201057.4|200907.4|200899.5|200749.5|657
1618398300000|2021-04-14 11:05:00|200954.1|200804.1|200894.9|200744.9|200986.9|200836.9|200884.1|200734.1|677
1618398600000|2021-04-14 11:10:00|200896.2|200746.2|200846.5|200696.5|200903.4|200753.4|200840.8|200690.8|641
1618398900000|2021-04-14 11:15:00|200849.1|200699.1|200813.4|200663.4|200895.1|200763.6|200795.6|200645.6|671
1618399200000|2021-04-14 11:20:00|200815|200665|200908.5|200758.5|200927|200777|200797|200647|769
1618399500000|2021-04-14 11:25:00|200909|200759|200900.1|200750.1|200923.7|200773.7|200873.1|200723.1|703
1618399800000|2021-04-14 11:30:00|200909.4|200759.4|200968.3|200818.3|201096.9|200946.9|200900.8|200750.8|766
1618400100000|2021-04-14 11:35:00|200967.1|200817.1|201194.1|201044.1|201200.5|201050.5|200967.1|200817.1|788
1618400400000|2021-04-14 11:40:00|201193.1|201043.1|201158.1|201008.1|201271.3|201121.3|201150.7|201000.7|776
1618400700000|2021-04-14 11:45:00|201156.5|201006.5|201162.7|201012.7|201218.4|201068.4|201111.3|200961.3|654
1618401000000|2021-04-14 11:50:00|201163.4|201013.4|201326.6|201176.6|201378.4|201228.4|201161.2|201011.2|665
1618401300000|2021-04-14 11:55:00|201321.9|201171.9|201248.8|201098.8|201341.2|201191.2|201247.1|201097.1|699
1618401600000|2021-04-14 12:00:00|201246.6|201096.6|201265|201115|201331.8|201181.8|201211|201061|598
1618401900000|2021-04-14 12:05:00|201264.7|201114.7|201173.5|201023.5|201275.4|201125.4|201162|201015.6|677
1618402200000|2021-04-14 12:10:00|201173.9|201023.9|201154.8|201004.8|201173.9|201023.9|201080.8|200930.8|639
1618402500000|2021-04-14 12:15:00|201154.2|201004.2|201237.4|201087.4|201268.6|201118.6|201153.8|201003.8|619
1618402800000|2021-04-14 12:20:00|201242|201092|201205.8|201055.8|201303.8|201158.5|201113.9|200982.9|702
1618403100000|2021-04-14 12:25:00|201206.1|201056.1|201137.4|200987.4|201262.9|201112.9|201130.7|200980.7|689
1618403400000|2021-04-14 12:30:00|201137|200987|200964.7|200814.7|201157.5|201032.9|200962.9|200812.9|655
1618403700000|2021-04-14 12:35:00|200963.4|200813.4|201048.5|200898.5|201063.4|200913.4|200906.5|200764.7|687
1618404000000|2021-04-14 12:40:00|201048.4|200898.4|200962.6|200812.6|201138.2|200988.2|200933.4|200783.4|662
1618404300000|2021-04-14 12:45:00|200963.2|200813.2|201118.8|200968.8|201178.8|201028.8|200959.1|200809.1|714
1618404600000|2021-04-14 12:50:00|201121.8|200971.8|201155.2|201005.2|201187.6|201037.6|201033.7|200883.7|679
1618404900000|2021-04-14 12:55:00|201159|201009|201173.1|201023.1|201232.2|201082.2|201069.2|200919.2|776
1618405200000|2021-04-14 13:00:00|201173|201023|201199.8|201049.8|201262.2|201143.8|201130.8|200980.8|809
1618405500000|2021-04-14 13:05:00|201197.2|201047.2|201172.1|201022.1|201298.8|201148.8|201161.4|201011.4|728
1618405800000|2021-04-14 13:10:00|201172.5|201022.5|201099.8|200949.8|201250.7|201109.6|201085.6|200935.6|863
1618406100000|2021-04-14 13:15:00|201100.3|200950.3|201053.2|200903.2|201167.4|201031.4|201015.7|200865.7|810
1618406400000|2021-04-14 13:20:00|201055.7|200905.7|200945.9|200795.9|201072|200966.8|200906.3|200764.9|802
1618406700000|2021-04-14 13:25:00|200945.1|200795.1|200885|200735|200946.7|200796.7|200756.8|200640|742
1618407000000|2021-04-14 13:30:00|200878.4|200728.4|200816|200666|200991.4|200879.8|200811.8|200661.8|776
1618407300000|2021-04-14 13:35:00|200817.2|200667.2|200696.7|200546.7|200853.1|200735.5|200618.6|200484.7|727
1618407600000|2021-04-14 13:40:00|200697.6|200547.6|200611.8|200461.8|200740.1|200590.1|200561|200411|743
1618407900000|2021-04-14 13:45:00|200614.1|200464.1|200724.9|200574.9|200794.7|200678.1|200577|200460|723
1618408200000|2021-04-14 13:50:00|200726.1|200576.1|200629.2|200479.2|200740.3|200590.3|200566.4|200440.3|695
1618408500000|2021-04-14 13:55:00|200631.1|200481.1|200574.4|200424.4|200638|200488|200493.5|200364.8|759
1618408800000|2021-04-14 14:00:00|200567.3|200417.3|200633|200483|200669.1|200519.1|200537.5|200387.5|687
1618409100000|2021-04-14 14:05:00|200638.3|200488.3|200670.4|200520.4|200759.9|200609.9|200604|200454|688
1618409400000|2021-04-14 14:10:00|200671.1|200521.1|200569.1|200419.1|200745.1|200595.1|200522.2|200372.2|680
1618409700000|2021-04-14 14:15:00|200569.7|200419.7|200578.8|200428.8|200663.8|200513.8|200549.2|200405.9|669
1618410000000|2021-04-14 14:20:00|200577.4|200427.4|200653.6|200503.6|200743|200600.5|200530.3|200420.2|731
1618410300000|2021-04-14 14:25:00|200653.5|200503.5|200531.8|200381.8|200673.4|200567.4|200510.3|200360.3|721
1618410600000|2021-04-14 14:30:00|200523.5|200373.5|200417|200267|200523.5|200383.5|200398|200248|714
1618410900000|2021-04-14 14:35:00|200417.1|200267.1|200418.3|200268.3|200475.1|200325.1|200374.1|200224.1|712
1618411200000|2021-04-14 14:40:00|200416.4|200266.4|200324.9|200174.9|200425|200275|200280.2|200130.2|707
1618411500000|2021-04-14 14:45:00|200327.6|200177.6|200213.5|200063.5|200330.3|200201|200192.6|200042.6|737
1618411800000|2021-04-14 14:50:00|200214.2|200064.2|200504.8|200354.8|200518.3|200387|200214.2|200064.2|685
1618412100000|2021-04-14 14:55:00|200502.8|200352.8|200551.9|200401.9|200599.5|200449.5|200425.3|200298.5|753
1618412400000|2021-04-14 15:00:00|200545.8|200395.8|200651.9|200501.9|200704.4|200554.4|200486.6|200336.6|719
1618412700000|2021-04-14 15:05:00|200650.6|200500.6|200798.9|200648.9|200829.1|200691.2|200600|200479.7|669
1618413000000|2021-04-14 15:10:00|200803.1|200653.1|200779.5|200629.5|200828.2|200678.2|200722.1|200572.1|711
1618413300000|2021-04-14 15:15:00|200779.2|200629.2|200838.8|200688.8|200847.6|200700.7|200734|200584|694
1618413600000|2021-04-14 15:20:00|200833.2|200683.2|200941.5|200791.5|200962.8|200812.8|200770.9|200620.9|647
1618413900000|2021-04-14 15:25:00|200938.1|200788.1|200692.9|200542.9|200940.9|200819.3|200691|200542.9|618
1618414200000|2021-04-14 15:30:00|200691.8|200541.8|200791.9|200641.9|200811|200661|200642.4|200492.4|618
1618414500000|2021-04-14 15:35:00|200792.7|200642.7|200816.9|200666.9|200824.2|200674.2|200731.8|200581.8|598
1618414800000|2021-04-14 15:40:00|200814.2|200664.2|200847.3|200697.3|200885.7|200735.7|200794|200644|551
1618415100000|2021-04-14 15:45:00|200843.2|200693.2|200809.9|200659.9|200843.7|200693.7|200762.4|200612.4|515
1618415400000|2021-04-14 15:50:00|200810.3|200660.3|200793.6|200643.6|200852.2|200714.8|200764.8|200643.6|553
1618415700000|2021-04-14 15:55:00|200794.7|200644.7|200725.1|200575.1|200794.7|200658.6|200670.4|200541.6|549
1618416000000|2021-04-14 16:00:00|200724.3|200574.3|200720.9|200570.9|200765.7|200615.7|200687.7|200537.7|495
1618416300000|2021-04-14 16:05:00|200721.4|200571.4|200736.3|200586.3|200839.1|200689.1|200721.4|200571.4|620
1618416600000|2021-04-14 16:10:00|200736.8|200586.8|200789.5|200639.5|200790.2|200640.2|200671.6|200521.6|617
1618416900000|2021-04-14 16:15:00|200789.4|200639.4|200699.1|200549.1|200853|200703|200631.4|200481.4|618
1618417200000|2021-04-14 16:20:00|200721|200571|200777.5|200627.5|200780.4|200630.4|200712|200562|602
1618417500000|2021-04-14 16:25:00|200776.4|200626.4|200751.6|200601.6|200776.8|200626.8|200691.6|200541.6|551
1618417800000|2021-04-14 16:30:00|200751.8|200601.8|200612.6|200462.6|200760.8|200610.8|200612.4|200462.4|506
1618418100000|2021-04-14 16:35:00|200613.1|200463.1|200607.6|200457.6|200653.2|200503.2|200589.3|200439.3|457
1618418400000|2021-04-14 16:40:00|200601.4|200451.4|200603.8|200453.8|200604.4|200454.4|200469|200361.1|491
1618418700000|2021-04-14 16:45:00|200603.3|200453.3|200514.9|200364.9|200618.1|200491.6|200514.9|200364.9|499
1618419000000|2021-04-14 16:50:00|200515.6|200365.6|200482.5|200332.5|200533.1|200383.1|200462.3|200312.3|438
1618419300000|2021-04-14 16:55:00|200482.1|200332.1|200403.1|200253.1|200524.1|200374.1|200395.1|200245.1|601
1618419600000|2021-04-14 17:00:00|200402.4|200252.4|200387.2|200237.2|200442.1|200292.1|200305.3|200202.7|474
1618419900000|2021-04-14 17:05:00|200385.8|200235.8|200401.7|200251.7|200422.9|200296.7|200339.5|200228.6|430
1618420200000|2021-04-14 17:10:00|200399.6|200249.6|200485.6|200335.6|200487.5|200363|200351.7|200209.4|468
1618420500000|2021-04-14 17:15:00|200485.1|200335.1|200517.1|200367.1|200546.4|200397.4|200427.1|200299.1|504
1618420800000|2021-04-14 17:20:00|200517|200367|200654.8|200504.8|200700.2|200550.2|200438.2|200331.6|528
1618421100000|2021-04-14 17:25:00|200654.6|200504.6|200616.4|200466.4|200725.1|200575.1|200611.8|200461.8|430
1618421400000|2021-04-14 17:30:00|200616.2|200466.2|200628.6|200478.6|200659.5|200524.4|200572.6|200422.6|545
1618421700000|2021-04-14 17:35:00|200628.7|200478.7|200588.7|200438.7|200639.5|200522.4|200565.2|200435.2|502
1618422000000|2021-04-14 17:40:00|200589.5|200439.5|200632.2|200482.2|200660.6|200553.3|200575.5|200429.9|439
1618422300000|2021-04-14 17:45:00|200632|200482|200626.8|200476.8|200632|200517.3|200518.6|200405.8|499
1618422600000|2021-04-14 17:50:00|200626.9|200476.9|200627.3|200477.3|200673.9|200523.9|200557.5|200457.4|437
1618422900000|2021-04-14 17:55:00|200620.6|200470.6|200717.9|200567.9|200771.8|200621.8|200555.9|200451.5|494
1618423200000|2021-04-14 18:00:00|200717.5|200567.5|200845.9|200695.9|200862.4|200712.4|200716.9|200566.9|626
1618423500000|2021-04-14 18:05:00|200846.8|200696.8|200879.8|200829.8|201008.2|200889.1|200800.5|200693.8|615
1618423800000|2021-04-14 18:10:00|200880|200830|200794.4|200644.4|200944.8|200830|200783.5|200633.5|581
1618424100000|2021-04-14 18:15:00|200791.5|200641.5|200770.9|200620.9|200850.6|200739.4|200711.2|200608.7|541
1618424400000|2021-04-14 18:20:00|200771.1|200621.1|200676.1|200526.1|200773.5|200664.1|200630.9|200521|624
1618424700000|2021-04-14 18:25:00|200675.2|200525.2|200644.1|200494.1|200701.8|200551.8|200623.6|200473.6|558
1618425000000|2021-04-14 18:30:00|200639.1|200489.1|200646.8|200496.8|200677|200527|200619.5|200469.5|584
1618425300000|2021-04-14 18:35:00|200648.1|200498.1|200634.5|200484.5|200736|200586|200603.7|200453.7|563
1618425600000|2021-04-14 18:40:00|200635.1|200485.1|200653.1|200603.1|200705.6|200605.7|200553.4|200428.3|541
1618425900000|2021-04-14 18:45:00|200653.2|200603.2|200828.9|200678.9|200833.4|200683.4|200651.1|200541|557
1618426200000|2021-04-14 18:50:00|200830.7|200680.7|200854.6|200704.6|200856.1|200706.1|200776.4|200626.4|574
1618426500000|2021-04-14 18:55:00|200855.1|200705.1|201146|200996|201146.6|200996.6|200855|200705|631
1618426800000|2021-04-14 19:00:00|201145.5|200995.5|201011.6|200861.6|201219.8|201069.8|201002.4|200855.8|673
1618427100000|2021-04-14 19:05:00|201022.1|200872.1|201064.3|200914.3|201099.8|200949.8|200974.9|200824.9|646
1618427400000|2021-04-14 19:10:00|201065.1|200915.1|200909.4|200759.4|201065.1|200915.1|200903.9|200753.9|702
1618427700000|2021-04-14 19:15:00|200907.2|200757.2|200970.8|200820.8|200982.8|200832.8|200870.3|200720.3|652
1618428000000|2021-04-14 19:20:00|200961.7|200811.7|200832.7|200682.7|200991.2|200841.2|200821.1|200671.1|597
1618428300000|2021-04-14 19:25:00|200835.2|200685.2|200751.5|200601.5|200862.5|200712.5|200748.5|200598.5|536
1618428600000|2021-04-14 19:30:00|200756.2|200606.2|200862.8|200712.8|200862.8|200712.8|200744.7|200594.7|637
1618428900000|2021-04-14 19:35:00|200859|200709|200843.9|200693.9|200946|200796|200764.5|200657.9|635
1618429200000|2021-04-14 19:40:00|200849|200699|200863.6|200713.6|200882.2|200732.2|200807.4|200657.4|585
1618429500000|2021-04-14 19:45:00|200859.4|200709.4|200812.8|200662.8|200882.2|200732.2|200804.3|200654.3|657
1618429800000|2021-04-14 19:50:00|200811.4|200661.4|200818.2|200668.2|200838.8|200733.3|200758.3|200608.3|644
1618430100000|2021-04-14 19:55:00|200821.4|200671.4|200674.7|200524.7|200864.5|200714.5|200670.5|200520.5|700
1618430400000|2021-04-14 20:00:00|200672.1|200522.1|200748.9|200598.9|200795.6|200645.6|200671.6|200521.6|542
1618430700000|2021-04-14 20:05:00|200748.5|200598.5|200793.8|200643.8|200798.5|200648.5|200688.6|200538.6|440
1618431000000|2021-04-14 20:10:00|200796.6|200646.6|200713|200563|200796.6|200646.6|200705.7|200555.7|440
1618431300000|2021-04-14 20:15:00|200712.4|200562.4|200693.4|200543.4|200734.7|200584.7|200685.5|200535.5|300
1618431600000|2021-04-14 20:20:00|200691.5|200541.5|200695.4|200545.4|200710.6|200560.6|200653.7|200503.7|376
1618431900000|2021-04-14 20:25:00|200701.6|200551.6|200730|200580|200730.6|200580.6|200688.5|200538.5|367
1618432200000|2021-04-14 20:30:00|200739.1|200589.1|200715.8|200565.8|200756.5|200606.5|200703|200553|432
1618432500000|2021-04-14 20:35:00|200714.1|200564.1|200724.9|200574.9|200747.2|200597.2|200714.1|200564.1|378
1618432800000|2021-04-14 20:40:00|200724.7|200574.7|200709.4|200559.4|200745.3|200595.3|200693.2|200543.2|456
1618433100000|2021-04-14 20:45:00|200707.5|200557.5|200725.6|200575.6|200761.3|200611.3|200682.7|200532.7|420
1618433400000|2021-04-14 20:50:00|200733.6|200583.6|200776.8|200626.8|200783.1|200633.1|200716.3|200566.3|455
1618433700000|2021-04-14 20:55:00|200780.2|200630.2|200765.7|200615.7|200842.6|200646.1|200733.8|200491.9|403
1618434000000|2021-04-14 21:00:00|200868.5|200549.5|200934.6|200615.6|200939.4|200732.1|200849.7|200530.7|58
1618434300000|2021-04-14 21:05:00|200888.6|200569.6|200864.9|200545.9|200971.6|200652.6|200736.3|200417.3|95
1618434600000|2021-04-14 21:10:00|200850|200531|200654.1|200504.1|200908.9|200589.9|200630.7|200344.4|240
1618434900000|2021-04-14 21:15:00|200632.4|200482.4|200628.4|200478.4|200751.6|200522|200625.5|200424|102
1618435200000|2021-04-14 21:20:00|200652.8|200502.8|200872.9|200553.9|200908.3|200589.3|200638.4|200470|250
1618435500000|2021-04-14 21:25:00|200886.3|200567.3|200894.9|200575.9|200908.2|200589.2|200839.9|200520.9|135
1618435800000|2021-04-14 21:30:00|200901.2|200582.2|200886.9|200567.9|200937|200618|200844.5|200525.5|303
1618436100000|2021-04-14 21:35:00|200887.3|200568.3|200855|200548.3|200922.9|200633.7|200749.9|200517.8|171
1618436400000|2021-04-14 21:40:00|200758.2|200608.2|200855.4|200536.4|200895.3|200636|200754.6|200503.3|159
1618436700000|2021-04-14 21:45:00|200857.4|200538.4|200818.3|200553.6|200945.1|200686.3|200759.2|200485.5|254
1618437000000|2021-04-14 21:50:00|200845.4|200562.5|200889.3|200570.3|200954.7|200715.5|200771.6|200495.7|140
1618437300000|2021-04-14 21:55:00|200792.3|200642.3|200880.7|200561.7|200931.9|200675.9|200758|200473.8|224
1618437600000|2021-04-14 22:00:00|200809.9|200490.9|200763|200613|200901.6|200682.3|200763|200490.9|551
1618437900000|2021-04-14 22:05:00|200832.5|200561.8|200841.8|200691.8|200873|200723|200775.2|200561.8|396
1618438200000|2021-04-14 22:10:00|200842.1|200692.1|200741.3|200591.3|200886.7|200736.7|200722|200572|514
1618438500000|2021-04-14 22:15:00|200743.8|200593.8|200825.3|200675.3|200840.4|200690.4|200716.8|200566.8|492
1618438800000|2021-04-14 22:20:00|200825.5|200675.5|200836.7|200686.7|200848.9|200698.9|200800.9|200650.9|264
1618439100000|2021-04-14 22:25:00|200837.5|200687.5|200841.2|200691.2|200847.8|200697.8|200823.5|200673.5|247
1618439400000|2021-04-14 22:30:00|200823.2|200673.2|200832.8|200682.8|200863.4|200713.4|200823.2|200673.2|298
1618439700000|2021-04-14 22:35:00|200837.4|200687.4|200861.6|200711.6|200869.5|200719.5|200830.2|200680.2|449
1618440000000|2021-04-14 22:40:00|200859.5|200709.5|200837.5|200687.5|200863.5|200713.5|200824.9|200674.9|557
1618440300000|2021-04-14 22:45:00|200837.4|200687.4|200861.8|200711.8|200862.5|200712.5|200836.7|200686.7|250
1618440600000|2021-04-14 22:50:00|200862.2|200712.2|200917.7|200767.7|200919|200769|200847|200697|318
1618440900000|2021-04-14 22:55:00|200907.3|200757.3|200880.2|200730.2|200917.6|200767.6|200872.8|200722.8|341
1618441200000|2021-04-14 23:00:00|200862|200712|200903|200753|200906.9|200756.9|200862|200712|401
1618441500000|2021-04-14 23:05:00|200902.9|200752.9|200909.2|200759.2|200915.1|200765.1|200865.3|200715.3|332
1618441800000|2021-04-14 23:10:00|200909.5|200759.5|200898.9|200748.9|200909.5|200759.5|200888.1|200738.1|340
1618442100000|2021-04-14 23:15:00|200898.4|200748.4|200870.2|200720.2|200898.4|200748.4|200862.7|200712.7|288
1618442400000|2021-04-14 23:20:00|200870.7|200720.7|200864.6|200714.6|200881.7|200731.7|200857.2|200707.2|228
1618442700000|2021-04-14 23:25:00|200865.3|200715.3|200915.7|200765.7|200916.8|200766.8|200861.1|200711.1|329
1618443000000|2021-04-14 23:30:00|200907.8|200757.8|200870.7|200720.7|200914.4|200764.4|200861.2|200711.2|337
1618443300000|2021-04-14 23:35:00|200867.2|200717.2|200907.3|200757.3|200912.6|200762.6|200858.3|200708.3|285
1618443600000|2021-04-14 23:40:00|200911.3|200761.3|200917.7|200767.7|200921.9|200771.9|200906.8|200756.8|311
1618443900000|2021-04-14 23:45:00|200917.5|200767.5|200904.7|200754.7|200937.8|200787.8|200873.8|200723.8|337
1618444200000|2021-04-14 23:50:00|200904.9|200754.9|200908.4|200758.4|200909.1|200759.1|200894.3|200744.3|349
1618444500000|2021-04-14 23:55:00|200908.7|200758.7|200963.7|200813.7|201000.2|200850.2|200904.7|200754.7|318
1618444800000|2021-04-15 00:00:00|200965.1|200815.1|200974.7|200824.7|201007|200857|200910.4|200760.4|492
1618445100000|2021-04-15 00:05:00|200976.6|200826.6|200918.5|200768.5|200980.4|200830.4|200909.9|200759.9|538
1618445400000|2021-04-15 00:10:00|200919.4|200769.4|200909.8|200759.8|200962|200812|200885.8|200735.8|573
1618445700000|2021-04-15 00:15:00|200909.9|200759.9|200921.8|200771.8|200923|200773|200852.8|200702.8|479
1618446000000|2021-04-15 00:20:00|200922.4|200772.4|200927.6|200777.6|200973.3|200823.3|200914.4|200764.4|431
1618446300000|2021-04-15 00:25:00|200923.6|200773.6|200911|200761|200938.8|200788.8|200883.9|200733.9|487
1618446600000|2021-04-15 00:30:00|200909.6|200759.6|200919.6|200769.6|200933|200783|200899.3|200749.3|486
1618446900000|2021-04-15 00:35:00|200919.7|200769.7|200855.2|200705.2|200920|200770|200848.4|200698.4|444
1618447200000|2021-04-15 00:40:00|200861.2|200711.2|200820.9|200670.9|200861.2|200711.2|200808.2|200658.2|478
1618447500000|2021-04-15 00:45:00|200818.8|200668.8|200812.9|200662.9|200890.2|200740.2|200794|200644|487
1618447800000|2021-04-15 00:50:00|200812.1|200662.1|200805.4|200655.4|200835.3|200685.3|200770.2|200620.2|562
1618448100000|2021-04-15 00:55:00|200801.8|200651.8|200799.8|200649.8|200817.1|200667.1|200780.9|200630.9|464
1618448400000|2021-04-15 01:00:00|200796.4|200646.4|200748.5|200598.5|200803.7|200653.7|200725.1|200575.1|518
1618448700000|2021-04-15 01:05:00|200746.6|200596.6|200810.1|200660.1|200834.7|200684.7|200723.1|200573.1|542
1618449000000|2021-04-15 01:10:00|200808.5|200658.5|200789|200639|200838.6|200688.6|200789|200639|463
1618449300000|2021-04-15 01:15:00|200792|200642|200777.5|200627.5|200812|200662|200727.2|200577.2|548
1618449600000|2021-04-15 01:20:00|200778.5|200628.5|200821.6|200671.6|200840.4|200690.4|200763.3|200613.3|492
1618449900000|2021-04-15 01:25:00|200819.9|200669.9|200813.8|200663.8|200851.1|200701.1|200805.9|200655.9|481
1618450200000|2021-04-15 01:30:00|200812.6|200662.6|200803.7|200653.7|200844.6|200694.6|200761.6|200611.6|573
1618450500000|2021-04-15 01:35:00|200799.4|200649.4|200926.4|200776.4|200927.4|200777.4|200762.1|200612.1|589
1618450800000|2021-04-15 01:40:00|200923.4|200773.4|200982|200832|201019.7|200869.7|200915.4|200765.4|591
1618451100000|2021-04-15 01:45:00|200981.2|200831.2|200940.4|200790.4|201071.4|200921.4|200921.5|200771.5|613
1618451400000|2021-04-15 01:50:00|200940.8|200790.8|200926.7|200776.7|200985|200835|200909.7|200759.7|592
1618451700000|2021-04-15 01:55:00|200926.8|200776.8|200867.2|200717.2|200949.9|200799.9|200853.2|200703.2|551
1618452000000|2021-04-15 02:00:00|200869|200719|200878.8|200728.8|200938.2|200788.2|200839.7|200689.7|621
1618452300000|2021-04-15 02:05:00|200877.7|200727.7|200903.3|200753.3|200944.3|200794.3|200862.7|200712.7|519
1618452600000|2021-04-15 02:10:00|200902.3|200752.3|200857.2|200707.2|200918.7|200768.7|200855|200705|487
1618452900000|2021-04-15 02:15:00|200874.6|200724.6|200951.7|200801.7|200964|200814|200856|200706|486
1618453200000|2021-04-15 02:20:00|200954.7|200804.7|200894.4|200744.4|200956.2|200806.2|200890.8|200740.8|442
1618453500000|2021-04-15 02:25:00|200894.6|200744.6|200959.5|200809.5|200993.4|200843.4|200878.7|200728.7|496
1618453800000|2021-04-15 02:30:00|200960|200810|200903.3|200753.3|200985.4|200835.4|200899.6|200749.6|425
1618454100000|2021-04-15 02:35:00|200902.9|200752.9|200949.4|200799.4|200957.4|200807.4|200900.6|200750.6|434
1618454400000|2021-04-15 02:40:00|200950.5|200800.5|200952.1|200802.1|200989|200839|200938.6|200788.6|411
1618454700000|2021-04-15 02:45:00|200952.6|200802.6|200929.4|200779.4|200987.5|200837.5|200921.4|200771.4|446
1618455000000|2021-04-15 02:50:00|200929.7|200779.7|200912.2|200762.2|200953.3|200803.3|200909.3|200759.3|443
1618455300000|2021-04-15 02:55:00|200913.9|200763.9|201018.3|200868.3|201034.8|200884.8|200909.6|200759.6|525
1618455600000|2021-04-15 03:00:00|201011.3|200861.3|200963.7|200813.7|201021.3|200871.3|200953.8|200803.8|492
1618455900000|2021-04-15 03:05:00|200965|200815|200958.7|200808.7|200984.5|200834.5|200942.4|200792.4|439
1618456200000|2021-04-15 03:10:00|200959.4|200809.4|200971.7|200821.7|200998.9|200848.9|200957.3|200807.3|450
1618456500000|2021-04-15 03:15:00|200964.9|200814.9|200912.4|200762.4|200997.9|200847.9|200912.4|200762.4|417
1618456800000|2021-04-15 03:20:00|200915.1|200765.1|200928.4|200778.4|200945.6|200795.6|200899.9|200749.9|398
1618457100000|2021-04-15 03:25:00|200929.1|200779.1|200920.8|200770.8|200934.1|200784.1|200900.7|200750.7|311
1618457400000|2021-04-15 03:30:00|200923.9|200773.9|200953.3|200803.3|200963.1|200813.1|200905.7|200755.7|382
1618457700000|2021-04-15 03:35:00|200954.1|200804.1|200970.8|200820.8|201010.7|200860.7|200950.5|200800.5|400
1618458000000|2021-04-15 03:40:00|200970.2|200820.2|200997.3|200847.3|200998.2|200848.2|200961.5|200811.5|368
1618458300000|2021-04-15 03:45:00|200997.1|200847.1|200956.2|200806.2|201001.3|200851.3|200943.1|200793.1|410
1618458600000|2021-04-15 03:50:00|200956.6|200806.6|200916.1|200766.1|200978.8|200828.8|200884.7|200734.7|433
1618458900000|2021-04-15 03:55:00|200915.9|200765.9|200916.4|200766.4|200949.6|200799.6|200890.9|200740.9|365
1618459200000|2021-04-15 04:00:00|200906.3|200756.3|200911.7|200761.7|200943|200793|200886.5|200736.5|381
1618459500000|2021-04-15 04:05:00|200913.5|200763.5|200947.5|200797.5|200948.2|200798.2|200912.3|200762.3|381
1618459800000|2021-04-15 04:10:00|200947.8|200797.8|200943.5|200793.5|200952.2|200802.2|200908|200758|366
1618460100000|2021-04-15 04:15:00|200938.8|200788.8|200909.9|200759.9|200954|200804|200894.8|200744.8|368
1618460400000|2021-04-15 04:20:00|200909.8|200759.8|200914.8|200764.8|200935.5|200785.5|200879.3|200729.3|400
1618460700000|2021-04-15 04:25:00|200911.5|200761.5|200854.6|200704.6|200917.6|200767.6|200848.7|200698.7|405
1618461000000|2021-04-15 04:30:00|200855.8|200705.8|200892.1|200742.1|200899.4|200749.4|200855.1|200705.1|417
1618461300000|2021-04-15 04:35:00|200892.3|200742.3|200936.4|200786.4|200949.8|200799.8|200892.3|200742.3|366
1618461600000|2021-04-15 04:40:00|200935.1|200785.1|200956.8|200806.8|200959.2|200809.2|200905.1|200755.1|411
1618461900000|2021-04-15 04:45:00|200956.5|200806.5|201005.9|200855.9|201014.2|200864.2|200943.8|200793.8|557
1618462200000|2021-04-15 04:50:00|201005.8|200855.8|200970.2|200820.2|201007|200857|200947|200797|478
1618462500000|2021-04-15 04:55:00|200967.3|200817.3|200973|200823|200981.5|200831.5|200937.3|200787.3|540
1618462800000|2021-04-15 05:00:00|200970|200820|200959.4|200809.4|200981.8|200831.8|200931.3|200781.3|459
1618463100000|2021-04-15 05:05:00|200960|200810|200895.7|200745.7|200960.6|200810.6|200877.4|200727.4|426
1618463400000|2021-04-15 05:10:00|200895.6|200745.6|200952.9|200802.9|200965.5|200815.5|200880.9|200730.9|467
1618463700000|2021-04-15 05:15:00|200952.6|200802.6|200995.7|200845.7|201006.5|200856.5|200934.3|200784.3|466
1618464000000|2021-04-15 05:20:00|200995.8|200845.8|201029.9|200879.9|201050|200900|200994.2|200844.2|429
1618464300000|2021-04-15 05:25:00|201032.3|200882.3|201019.5|200869.5|201034|200884|200975.2|200825.2|460
1618464600000|2021-04-15 05:30:00|201017.4|200867.4|201012.5|200862.5|201046.3|200896.3|200978.8|200828.8|516
1618464900000|2021-04-15 05:35:00|201009.6|200859.6|200975|200825|201014.5|200864.5|200926.7|200776.7|515
1618465200000|2021-04-15 05:40:00|200975.9|200825.9|200992.8|200842.8|201002.4|200852.4|200955.2|200805.2|499
1618465500000|2021-04-15 05:45:00|200992.9|200842.9|200906.6|200756.6|200993.8|200843.8|200894.6|200744.6|491
1618465800000|2021-04-15 05:50:00|200910|200760|200885.1|200735.1|200915.4|200765.4|200856.7|200706.7|458
1618466100000|2021-04-15 05:55:00|200885.2|200735.2|200918.6|200768.6|200982.5|200832.5|200867.4|200717.4|443
1618466400000|2021-04-15 06:00:00|200916.6|200766.6|200832.6|200682.6|200940.7|200790.7|200828|200678|567
1618466700000|2021-04-15 06:05:00|200837.7|200687.7|200783.4|200633.4|200865.5|200715.5|200782|200632|527
1618467000000|2021-04-15 06:10:00|200781.8|200631.8|200811.5|200661.5|200879.7|200729.7|200745.5|200595.5|570
1618467300000|2021-04-15 06:15:00|200810.5|200660.5|200787.6|200637.6|200912.2|200762.2|200784.8|200634.8|604
1618467600000|2021-04-15 06:20:00|200786.9|200636.9|200915.6|200765.6|200917.5|200767.5|200786.9|200636.9|505
1618467900000|2021-04-15 06:25:00|200915.7|200765.7|200913.2|200763.2|200925|200775|200829|200679|534
1618468200000|2021-04-15 06:30:00|200910.2|200760.2|200914.3|200764.3|200928.6|200778.6|200856.6|200706.6|544
1618468500000|2021-04-15 06:35:00|200912.7|200762.7|200923.2|200773.2|200964.7|200814.7|200898.4|200748.4|511
1618468800000|2021-04-15 06:40:00|200923.6|200773.6|200842.2|200692.2|200944.2|200794.2|200839.3|200689.3|546
1618469100000|2021-04-15 06:45:00|200850.9|200700.9|200792.6|200642.6|200859|200709|200775|200625|628
1618469400000|2021-04-15 06:50:00|200790.9|200640.9|200853.8|200703.8|200870.6|200720.6|200790.9|200640.9|584
1618469700000|2021-04-15 06:55:00|200854.2|200704.2|200795.9|200645.9|200865.7|200715.7|200745.2|200595.2|602
1618470000000|2021-04-15 07:00:00|200790.2|200640.2|200590.9|200440.9|200826.1|200676.1|200535.7|200385.7|694
1618470300000|2021-04-15 07:05:00|200586.6|200436.6|200531.8|200381.8|200586.8|200436.8|200511.8|200361.8|634
1618470600000|2021-04-15 07:10:00|200530.4|200380.4|200536.1|200386.1|200579.5|200429.5|200474.5|200370.6|641
1618470900000|2021-04-15 07:15:00|200538.9|200388.9|200467.6|200317.6|200538.9|200388.9|200436.9|200286.9|620
1618471200000|2021-04-15 07:20:00|200468.4|200318.4|200457.3|200307.3|200541.1|200391.1|200439.6|200289.6|605
1618471500000|2021-04-15 07:25:00|200458.2|200308.2|200429.9|200279.9|200462.8|200312.8|200354.9|200204.9|614
1618471800000|2021-04-15 07:30:00|200424.6|200274.6|200374.2|200224.2|200434.6|200284.6|200364.6|200214.6|646
1618472100000|2021-04-15 07:35:00|200373.7|200223.7|200368.7|200218.7|200412.6|200262.6|200312.8|200162.8|512
1618472400000|2021-04-15 07:40:00|200366.8|200216.8|200354.9|200204.9|200430.1|200280.1|200346.3|200196.3|493
1618472700000|2021-04-15 07:45:00|200356.7|200206.7|200385.4|200235.4|200399.3|200249.3|200321.1|200171.1|572
1618473000000|2021-04-15 07:50:00|200385.3|200235.3|200346.6|200196.6|200407.3|200257.3|200328.9|200178.9|646
1618473300000|2021-04-15 07:55:00|200357.4|200207.4|200331.7|200181.7|200360.7|200210.7|200316|200166|515
1618473600000|2021-04-15 08:00:00|200326.9|200176.9|200327.9|200177.9|200345.8|200195.8|200300.3|200150.3|615
1618473900000|2021-04-15 08:05:00|200325.2|200175.2|200285.1|200135.1|200335|200185|200285.1|200135.1|602
1618474200000|2021-04-15 08:10:00|200284.5|200134.5|200343.9|200193.9|200361.2|200211.2|200264.6|200114.6|730
1618474500000|2021-04-15 08:15:00|200342.1|200192.1|200283|200133|200362.5|200212.5|200281.9|200131.9|686
1618474800000|2021-04-15 08:20:00|200296.3|200146.3|200292.7|200142.7|200304|200154|200245.7|200095.7|597
1618475100000|2021-04-15 08:25:00|200292.5|200142.5|200312.8|200162.8|200324.4|200174.4|200252.9|200102.9|588
1618475400000|2021-04-15 08:30:00|200313.1|200163.1|200221.6|200071.6|200313.1|200163.1|200217|200067|555
1618475700000|2021-04-15 08:35:00|200224|200074|200215.2|200065.2|200235.7|200085.7|200158.8|200008.8|561
1618476000000|2021-04-15 08:40:00|200215.5|200065.5|200140.8|199990.8|200223.9|200073.9|200038.1|199935.8|664
1618476300000|2021-04-15 08:45:00|200148.4|199998.4|200155.8|200005.8|200207.3|200057.3|200112.2|199962.2|688
1618476600000|2021-04-15 08:50:00|200152.4|200002.4|200161.5|200011.5|200175.7|200025.7|200119.1|199969.1|600
1618476900000|2021-04-15 08:55:00|200159.4|200009.4|200141.4|199991.4|200168.4|200018.4|200110.7|199960.7|648
1618477200000|2021-04-15 09:00:00|200143.2|199993.2|200128.5|199978.5|200152.3|200002.3|200106.4|199956.4|588
1618477500000|2021-04-15 09:05:00|200127.9|199977.9|200185.3|200035.3|200196.9|200046.9|200098.8|199948.8|420
1618477800000|2021-04-15 09:10:00|200187.2|200037.2|200102.8|199952.8|200188.3|200038.3|200096.4|199946.4|511
1618478100000|2021-04-15 09:15:00|200099|199949|200169.7|200019.7|200173.4|200023.4|200077.4|199927.4|531
1618478400000|2021-04-15 09:20:00|200169.6|200019.6|200137.8|199987.8|200172.2|200022.2|200076.6|199926.6|577
1618478700000|2021-04-15 09:25:00|200137|199987|200103|199953|200154.1|200004.1|200079.3|199929.3|609
1618479000000|2021-04-15 09:30:00|200104.8|199954.8|200124.6|199974.6|200139.3|199989.3|200090.1|199940.1|594
1618479300000|2021-04-15 09:35:00|200124.7|199974.7|200188.9|200038.9|200192.7|200042.7|200110|199960|607
1618479600000|2021-04-15 09:40:00|200190.2|200040.2|200229.7|200079.7|200252.8|200102.8|200190.2|200040.2|553
1618479900000|2021-04-15 09:45:00|200225.3|200075.3|200124.9|199974.9|200228.3|200078.3|200101.8|199951.8|670
1618480200000|2021-04-15 09:50:00|200124.7|199974.7|200135.2|199985.2|200136.7|199986.7|200087.2|199937.2|625
1618480500000|2021-04-15 09:55:00|200135.3|199985.3|200139.5|199989.5|200151.2|200001.2|200087.1|199937.1|669
1618480800000|2021-04-15 10:00:00|200140.1|199990.1|200144.6|199994.6|200163.6|200013.6|200093.7|199943.7|637
1618481100000|2021-04-15 10:05:00|200144.4|199994.4|200154.8|200004.8|200175.2|200025.2|200101.4|199951.4|555
1618481400000|2021-04-15 10:10:00|200154.7|200004.7|200161.6|200011.6|200171.7|200021.7|200106.7|199956.7|481
1618481700000|2021-04-15 10:15:00|200161.2|200011.2|200163.1|200013.1|200216|200066|200140.3|199990.3|451
1618482000000|2021-04-15 10:20:00|200162.9|200012.9|200133|199983|200206.9|200056.9|200115.9|199965.9|618
1618482300000|2021-04-15 10:25:00|200133.8|199983.8|200138.1|199988.1|200156.1|200006.1|200106.6|199956.6|618
1618482600000|2021-04-15 10:30:00|200140.9|199990.9|200182.4|200032.4|200197.4|200047.4|200121.5|199971.5|635
1618482900000|2021-04-15 10:35:00|200181.9|200031.9|200235.8|200085.8|200237.2|200087.2|200167|200017|579
1618483200000|2021-04-15 10:40:00|200233.9|200083.9|200240.8|200090.8|200294|200144|200215.7|200065.7|565
1618483500000|2021-04-15 10:45:00|200239.9|200089.9|200165.5|200015.5|200241.7|200091.7|200152.8|200002.8|657
1618483800000|2021-04-15 10:50:00|200163.7|200013.7|200113.6|199963.6|200190.7|200040.7|200069.3|199937.4|580
1618484100000|2021-04-15 10:55:00|200113.3|199963.3|200140.6|199990.6|200163.4|200013.4|200104.8|199954.8|674
1618484400000|2021-04-15 11:00:00|200139.1|199989.1|200100.1|199950.1|200139.1|199989.1|200072.8|199922.8|653
1618484700000|2021-04-15 11:05:00|200099.7|199949.7|200142.1|199992.1|200154.1|200004.1|200041.5|199942.2|645
1618485000000|2021-04-15 11:10:00|200142.5|199992.5|200146.5|199996.5|200153.1|200003.1|200090.4|199940.4|646
1618485300000|2021-04-15 11:15:00|200147.5|199997.5|200095.6|199945.6|200167.9|200017.9|200089.6|199939.6|717
1618485600000|2021-04-15 11:20:00|200096.8|199946.8|200141.7|199991.7|200176.3|200026.3|200092.1|199942.1|639
1618485900000|2021-04-15 11:25:00|200141.5|199991.5|200150.4|200000.4|200172.6|200022.6|200105.6|199955.6|693
1618486200000|2021-04-15 11:30:00|200149.6|199999.6|200299.8|200149.8|200300.3|200150.3|200125.6|199975.6|651
1618486500000|2021-04-15 11:35:00|200300.2|200150.2|200285.5|200135.5|200337|200196.3|200246.3|200126.9|626
1618486800000|2021-04-15 11:40:00|200284.9|200134.9|200126.7|199976.7|200325|200175|200114.6|199964.6|647
1618487100000|2021-04-15 11:45:00|200127.5|199977.5|200175.9|200025.9|200192.7|200042.7|200111.1|199961.1|633
1618487400000|2021-04-15 11:50:00|200176.1|200026.1|200272.9|200122.9|200282.6|200132.6|200173.1|200023.1|610
1618487700000|2021-04-15 11:55:00|200263.5|200113.5|200187.1|200037.1|200263.5|200113.5|200180.1|200030.1|568
1618488000000|2021-04-15 12:00:00|200190.9|200040.9|200167.9|200017.9|200198.4|200048.4|200093.4|199943.4|609
1618488300000|2021-04-15 12:05:00|200168.2|200018.2|200116|199966|200170.4|200020.4|200092.2|199942.2|517
1618488600000|2021-04-15 12:10:00|200113.5|199963.5|200118.3|199968.3|200199.6|200049.6|200104.6|199954.6|563
1618488900000|2021-04-15 12:15:00|200115.7|199965.7|200012.5|199862.5|200118.3|199968.3|199971.1|199846.3|661
1618489200000|2021-04-15 12:20:00|200008.7|199858.7|200040.3|199890.3|200043.6|199893.6|199933.6|199834.6|721
1618489500000|2021-04-15 12:25:00|200040.1|199890.1|200068.7|199918.7|200073.1|199923.1|199930.8|199813.8|678
1618489800000|2021-04-15 12:30:00|200067.5|199917.5|199891.7|199741.7|200175.8|200025.8|199741.9|199591.9|774
1618490100000|2021-04-15 12:35:00|199893.6|199743.6|199865.4|199715.4|199960.1|199810.1|199819.9|199669.9|707
1618490400000|2021-04-15 12:40:00|199865.3|199715.3|199725|199575|199866.1|199716.1|199724.5|199574.5|741
1618490700000|2021-04-15 12:45:00|199728.8|199578.8|199740.9|199590.9|199822.5|199672.5|199682.9|199532.9|779
1618491000000|2021-04-15 12:50:00|199745.3|199595.3|199665.7|199515.7|199833.4|199683.4|199649.5|199499.5|695
1618491300000|2021-04-15 12:55:00|199667.4|199517.4|199742.4|199592.4|199775|199656.5|199628.1|199512|655
1618491600000|2021-04-15 13:00:00|199746|199596|199827.9|199677.9|199845.8|199695.8|199717.4|199567.4|669
1618491900000|2021-04-15 13:05:00|199827.5|199677.5|199824.5|199674.5|199967.9|199817.9|199822.6|199672.6|599
1618492200000|2021-04-15 13:10:00|199824.6|199674.6|199877|199727|199892|199742|199753.1|199604.4|657
1618492500000|2021-04-15 13:15:00|199879.2|199729.2|199843.5|199693.5|199884.6|199734.6|199764.6|199614.6|603
1618492800000|2021-04-15 13:20:00|199835.7|199685.7|199834.3|199684.3|199892.7|199770.2|199790.5|199640.5|678
1618493100000|2021-04-15 13:25:00|199834.4|199684.4|199748.3|199598.3|199918.5|199768.5|199732.6|199582.6|641
1618493400000|2021-04-15 13:30:00|199749.6|199599.6|199750.5|199600.5|199849|199699|199624.8|199513.5|772
1618493700000|2021-04-15 13:35:00|199752.6|199602.6|199651.8|199501.8|199783.1|199633.1|199598.3|199487|771
1618494000000|2021-04-15 13:40:00|199650.8|199500.8|199755.5|199605.5|199760.1|199614.5|199579.7|199473.7|914
1618494300000|2021-04-15 13:45:00|199753.6|199603.6|199847.5|199697.5|199847.5|199697.5|199658.3|199518.8|954
1618494600000|2021-04-15 13:50:00|199847.6|199697.6|199732.4|199582.4|199847.6|199697.6|199596.5|199493.2|984
1618494900000|2021-04-15 13:55:00|199731.1|199581.1|199698.6|199548.6|199760.4|199631.6|199614.3|199484.9|871
1618495200000|2021-04-15 14:00:00|199697.4|199547.4|199680|199530|199799|199658.1|199628.1|199480.6|1008
1618495500000|2021-04-15 14:05:00|199679.9|199529.9|199714.3|199564.3|199800.9|199680.2|199635.6|199485.6|1039
1618495800000|2021-04-15 14:10:00|199713.6|199563.6|199653.2|199503.2|199751.5|199633.5|199596.8|199497.8|1011
1618496100000|2021-04-15 14:15:00|199656.8|199506.8|199595.8|199445.8|199731.2|199632.6|199556.1|199441.1|934
1618496400000|2021-04-15 14:20:00|199595|199445|199550|199400|199598|199500.6|199467.6|199365.9|997
1618496700000|2021-04-15 14:25:00|199547.7|199397.7|199542|199392|199591|199478.5|199474.6|199352|851
1618497000000|2021-04-15 14:30:00|199481.5|199431.5|199492|199342|199544.4|199438.6|199441.5|199342|992
1618497300000|2021-04-15 14:35:00|199496.2|199346.2|199477.9|199327.9|199529|199394.5|199408.8|199306.8|983
1618497600000|2021-04-15 14:40:00|199477.7|199327.7|199400.3|199250.3|199482.2|199380.5|199345.9|199248.9|831
1618497900000|2021-04-15 14:45:00|199404.5|199254.5|199403.5|199253.5|199476.3|199326.3|199334.9|199221.1|914
1618498200000|2021-04-15 14:50:00|199402.2|199252.2|199370.8|199220.8|199493.6|199394.3|199315.7|199210.9|991
1618498500000|2021-04-15 14:55:00|199370.2|199220.2|199209.3|199059.3|199374.9|199226.9|199134.7|199008|995
1618498800000|2021-04-15 15:00:00|199213.1|199063.1|199161|199011|199240.3|199137.6|199113.3|199002.7|951
1618499100000|2021-04-15 15:05:00|199159.4|199009.4|199124.7|198974.7|199193.2|199062.2|199075.5|198925.5|812
1618499400000|2021-04-15 15:10:00|199124.5|198974.5|199290.6|199140.6|199337.8|199187.8|199110.5|198974.5|814
1618499700000|2021-04-15 15:15:00|199289.9|199139.9|199320.3|199170.3|199340.1|199190.1|199187.2|199037.2|934
1618500000000|2021-04-15 15:20:00|199319.4|199169.4|199201.8|199051.8|199329.5|199179.5|199180.7|199030.7|887
1618500300000|2021-04-15 15:25:00|199194.9|199044.9|199246.5|199096.5|199249.3|199126.4|199139.6|198995.7|846
1618500600000|2021-04-15 15:30:00|199247.1|199097.1|199290.4|199140.4|199370.3|199251|199243.5|199093.5|874
1618500900000|2021-04-15 15:35:00|199289.5|199139.5|199402.6|199252.6|199409.8|199305.8|199280|199130|836
1618501200000|2021-04-15 15:40:00|199403.1|199253.1|199398.9|199248.9|199452.7|199338.5|199322.5|199179.1|815
1618501500000|2021-04-15 15:45:00|199395.5|199245.5|199379.9|199229.9|199436.4|199286.4|199329.4|199184|619
1618501800000|2021-04-15 15:50:00|199380.6|199230.6|199291.2|199141.2|199380.6|199287.8|199239.5|199097.4|682
1618502100000|2021-04-15 15:55:00|199288.4|199138.4|199301.4|199151.4|199360.8|199241.4|199230.8|199111.5|701
1618502400000|2021-04-15 16:00:00|199303.3|199153.3|199207.6|199057.6|199306.5|199156.5|199154.3|199049.3|638
1618502700000|2021-04-15 16:05:00|199207.8|199057.8|199187.7|199037.7|199210.3|199098.5|199119.3|199010|721
1618503000000|2021-04-15 16:10:00|199186.4|199036.4|199292.7|199142.7|199304.1|199178.2|199112.3|198988.4|774
1618503300000|2021-04-15 16:15:00|199292.8|199142.8|199245.1|199095.1|199336.8|199186.8|199190.2|199063|669
1618503600000|2021-04-15 16:20:00|199245.5|199095.5|199275.5|199125.5|199277.3|199156.7|199196.7|199074.1|739
1618503900000|2021-04-15 16:25:00|199274.5|199124.5|199454.2|199304.2|199461.2|199355.7|199263.9|199113.9|607
1618504200000|2021-04-15 16:30:00|199455.2|199305.2|199450.7|199300.7|199494.7|199376.9|199389.3|199268.4|603
1618504500000|2021-04-15 16:35:00|199449.8|199299.8|199428.6|199278.6|199483.6|199356.9|199350.5|199224.4|662
1618504800000|2021-04-15 16:40:00|199429.6|199279.6|199462.9|199312.9|199511.1|199409.4|199382.3|199272.1|636
1618505100000|2021-04-15 16:45:00|199463.6|199313.6|199442.7|199292.7|199487.8|199370.3|199393.4|199259.2|819
1618505400000|2021-04-15 16:50:00|199444.5|199294.5|199478.6|199328.6|199483.3|199377.2|199401.2|199279.1|712
1618505700000|2021-04-15 16:55:00|199477.9|199327.9|199349.8|199199.8|199483.5|199377.1|199344.3|199194.3|771
1618506000000|2021-04-15 17:00:00|199346.1|199196.1|199393.8|199243.8|199411.2|199286.4|199300.8|199192.8|764
1618506300000|2021-04-15 17:05:00|199391.4|199241.4|199489.6|199339.6|199499.6|199407.2|199391.2|199241.2|720
1618506600000|2021-04-15 17:10:00|199489.2|199339.2|199643.4|199493.4|199677.8|199527.8|199463.9|199339.2|765
1618506900000|2021-04-15 17:15:00|199642.5|199492.5|199632.8|199482.8|199685|199563.5|199585.4|199480.7|601
1618507200000|2021-04-15 17:20:00|199632.6|199482.6|199672.9|199522.9|199674.7|199568.9|199551.9|199446.3|801
1618507500000|2021-04-15 17:25:00|199673.5|199523.5|199590.5|199440.5|199688.2|199581.2|199582.5|199432.5|550
1618507800000|2021-04-15 17:30:00|199589.9|199439.9|199470.6|199320.6|199593.9|199484|199440.1|199319.1|746
1618508100000|2021-04-15 17:35:00|199470.8|199320.8|199439.8|199289.8|199473.2|199323.2|199429.6|199279.6|579
1618508400000|2021-04-15 17:40:00|199431.5|199281.5|199397.2|199247.2|199509.8|199369.5|199349.4|199239.7|661
1618508700000|2021-04-15 17:45:00|199396.4|199246.4|199385.9|199235.9|199461.6|199311.6|199348.1|199229.1|646
1618509000000|2021-04-15 17:50:00|199384.7|199234.7|199417.8|199267.8|199436.4|199329.1|199300|199194.5|773
1618509300000|2021-04-15 17:55:00|199418.7|199268.7|199434.8|199284.8|199437.5|199318.4|199359.9|199209.9|729
1618509600000|2021-04-15 18:00:00|199434.9|199284.9|199396.4|199246.4|199447.8|199297.8|199329.2|199218.9|641
1618509900000|2021-04-15 18:05:00|199396.9|199246.9|199476|199326|199491.6|199341.6|199337.1|199221.3|680
1618510200000|2021-04-15 18:10:00|199475.8|199325.8|199547.2|199397.2|199550.4|199411|199458.2|199308.2|696
1618510500000|2021-04-15 18:15:00|199545.1|199395.1|199468|199318|199557.6|199445.1|199467.1|199318|699
1618510800000|2021-04-15 18:20:00|199469.6|199319.6|199451.2|199301.2|199487.4|199337.4|199448.8|199298.8|653
1618511100000|2021-04-15 18:25:00|199451.3|199301.3|199416.2|199266.2|199451.3|199301.3|199389.2|199239.2|553
1618511400000|2021-04-15 18:30:00|199416.1|199266.1|199373.3|199223.3|199450.2|199300.2|199369.8|199219.8|662
1618511700000|2021-04-15 18:35:00|199373.7|199223.7|199396.6|199246.6|199428.9|199291.8|199341.8|199194.8|589
1618512000000|2021-04-15 18:40:00|199399.1|199249.1|199383.9|199233.9|199412|199309.1|199347.9|199224.3|512
1618512300000|2021-04-15 18:45:00|199381.3|199231.3|199470.6|199320.6|199478.2|199366.7|199378.2|199231.3|622
1618512600000|2021-04-15 18:50:00|199472.3|199322.3|199660.2|199510.2|199666.4|199566.9|199418.4|199319.5|641
1618512900000|2021-04-15 18:55:00|199660.5|199510.5|199710.3|199560.3|199790.2|199670.9|199640.7|199507.6|631
1618513200000|2021-04-15 19:00:00|199712.7|199562.7|199844.3|199694.3|199863.3|199713.3|199712.2|199562.2|806
1618513500000|2021-04-15 19:05:00|199846.7|199696.7|199723.6|199573.6|199862.9|199736.6|199721.5|199571.5|689
1618513800000|2021-04-15 19:10:00|199721.7|199571.7|199772.5|199622.5|199799.7|199699.9|199685.7|199535.7|677
1618514100000|2021-04-15 19:15:00|199775.4|199625.4|199717.3|199567.3|199799.3|199661.5|199654.6|199547.2|739
1618514400000|2021-04-15 19:20:00|199719.1|199569.1|199708.3|199558.3|199767.5|199633.7|199681.1|199541.9|651
1618514700000|2021-04-15 19:25:00|199708.7|199558.7|199727|199577|199757.9|199644.2|199688.9|199544.2|701
1618515000000|2021-04-15 19:30:00|199725.5|199575.5|199615.3|199465.3|199725.5|199596.8|199613.4|199463.4|517
1618515300000|2021-04-15 19:35:00|199615.5|199465.5|199670.4|199520.4|199701.9|199551.9|199610.7|199460.7|534
1618515600000|2021-04-15 19:40:00|199668.8|199518.8|199604.5|199454.5|199685.8|199535.8|199595.7|199445.7|607
1618515900000|2021-04-15 19:45:00|199602.9|199452.9|199586.5|199436.5|199627.3|199502.6|199552.6|199403|643
1618516200000|2021-04-15 19:50:00|199587.1|199437.1|199601.9|199451.9|199617.9|199467.9|199569.3|199419.3|735
1618516500000|2021-04-15 19:55:00|199601.3|199451.3|199479.6|199329.6|199658.4|199530.7|199479.6|199329.6|796
1618516800000|2021-04-15 20:00:00|199477.2|199327.2|199366.1|199216.1|199486.4|199336.4|199353.1|199203.1|607
1618517100000|2021-04-15 20:05:00|199368.9|199218.9|199384.2|199234.2|199427.3|199277.3|199360.1|199210.1|524
1618517400000|2021-04-15 20:10:00|199381.7|199231.7|199405.1|199255.1|199439.7|199289.7|199379.8|199229.8|416
1618517700000|2021-04-15 20:15:00|199405.6|199255.6|199436.9|199286.9|199458.6|199308.6|199399.6|199249.6|367
1618518000000|2021-04-15 20:20:00|199437.7|199287.7|199419.3|199269.3|199440.7|199290.7|199388.2|199238.2|412
1618518300000|2021-04-15 20:25:00|199419|199269|199492.6|199342.6|199509.1|199359.1|199418.8|199268.8|366
1618518600000|2021-04-15 20:30:00|199486.3|199336.3|199480.7|199330.7|199497.1|199347.1|199475.8|199325.8|403
1618518900000|2021-04-15 20:35:00|199479.9|199329.9|199478.6|199328.6|199491.5|199341.5|199471.9|199321.9|503
1618519200000|2021-04-15 20:40:00|199478.9|199328.9|199519.1|199369.1|199527.2|199377.2|199459.8|199309.8|596
1618519500000|2021-04-15 20:45:00|199519|199369|199515.5|199365.5|199555.9|199405.9|199504.4|199354.4|570
1618519800000|2021-04-15 20:50:00|199516.2|199366.2|199529.9|199379.9|199536|199386|199488.8|199338.8|393
1618520100000|2021-04-15 20:55:00|199539|199389|199475.1|199325.1|199545|199395|199473.5|199323.5|352
1618520400000|2021-04-15 21:00:00|199460.8|199310.8|199454.5|199304.5|199470.2|199320.2|199448.7|199298.7|44
1618520700000|2021-04-15 21:05:00|199525.8|199206.8|199436|199286|199602|199328|199436|199206.8|110
1618521000000|2021-04-15 21:10:00|199571.5|199252.5|199556|199253|199603.5|199410.1|199434.5|199229.8|145
1618521300000|2021-04-15 21:15:00|199457.6|199307.6|199447.3|199297.3|199568.2|199337.9|199441.2|199259.7|112
1618521600000|2021-04-15 21:20:00|199471.8|199321.8|199448.8|199298.8|199510.2|199360.2|199444.2|199294.2|62
1618521900000|2021-04-15 21:25:00|199444.8|199294.8|199433.5|199283.5|199570.7|199331.4|199433.5|199250.5|91
1618522200000|2021-04-15 21:30:00|199458.8|199308.8|199466.8|199316.8|199548|199336.6|199429|199245.5|173
1618522500000|2021-04-15 21:35:00|199467.5|199317.5|199491.9|199341.9|199584.7|199353|199456.1|199246.2|133
1618522800000|2021-04-15 21:40:00|199485.5|199335.5|199480|199330|199566.4|199352.2|199466.6|199268.4|96
1618523100000|2021-04-15 21:45:00|199490.8|199340.8|199560.2|199276.3|199566.8|199357.4|199458.9|199270.8|108
1618523400000|2021-04-15 21:50:00|199537.4|199271.9|199493.9|199343.9|199562|199360.5|199467.5|199268.9|104
1618523700000|2021-04-15 21:55:00|199497.3|199347.3|199505.2|199355.2|199583.7|199389.9|199444.5|199281.1|122
1618524000000|2021-04-15 22:00:00|199503.4|199353.4|199526.3|199376.3|199539.8|199389.8|199473.3|199323.3|354
1618524300000|2021-04-15 22:05:00|199525.5|199375.5|199688.4|199538.4|199703.3|199553.3|199507.8|199357.8|456
1618524600000|2021-04-15 22:10:00|199687.3|199537.3|199680.4|199530.4|199728.5|199578.5|199656.5|199506.5|430
1618524900000|2021-04-15 22:15:00|199679.8|199529.8|199697.6|199547.6|199703.7|199553.7|199649|199499|331
1618525200000|2021-04-15 22:20:00|199685.3|199535.3|199667.6|199517.6|199700.7|199550.7|199648|199498|341
1618525500000|2021-04-15 22:25:00|199655.5|199505.5|199673.9|199523.9|199679.5|199529.5|199652.7|199502.7|336
1618525800000|2021-04-15 22:30:00|199658.1|199508.1|199652.3|199502.3|199682.3|199532.3|199651.7|199501.7|360
1618526100000|2021-04-15 22:35:00|199653.3|199503.3|199653|199503|199664.1|199514.1|199641.9|199491.9|343
1618526400000|2021-04-15 22:40:00|199661.9|199511.9|199645.3|199495.3|199667|199517|199623|199473|287
1618526700000|2021-04-15 22:45:00|199646.3|199496.3|199657.7|199507.7|199671|199521|199623.4|199473.4|256
1618527000000|2021-04-15 22:50:00|199661.4|199511.4|199643.4|199493.4|199669.5|199519.5|199625.8|199475.8|310
1618527300000|2021-04-15 22:55:00|199639.7|199489.7|199695.4|199545.4|199706.9|199556.9|199639.7|199489.7|342
1618527600000|2021-04-15 23:00:00|199693|199543|199634.7|199484.7|199707.9|199557.9|199628|199478|398
1618527900000|2021-04-15 23:05:00|199640.7|199490.7|199654.1|199504.1|199666.7|199516.7|199640.7|199490.7|320
1618528200000|2021-04-15 23:10:00|199654.7|199504.7|199668|199518|199674.2|199524.2|199603|199453|370
1618528500000|2021-04-15 23:15:00|199668.8|199518.8|199632.8|199482.8|199677.1|199527.1|199626.3|199476.3|341
1618528800000|2021-04-15 23:20:00|199630.3|199480.3|199584.7|199434.7|199639.4|199489.4|199566|199416|419
1618529100000|2021-04-15 23:25:00|199584|199434|199572.6|199422.6|199586.8|199436.8|199564.1|199414.1|317
1618529400000|2021-04-15 23:30:00|199565.8|199415.8|199587.9|199437.9|199618.3|199468.3|199547.5|199397.5|323
1618529700000|2021-04-15 23:35:00|199587.1|199437.1|199610.8|199460.8|199618.4|199468.4|199574.1|199424.1|293
1618530000000|2021-04-15 23:40:00|199613.3|199463.3|199597.6|199447.6|199628.6|199478.6|199589.5|199439.5|396
1618530300000|2021-04-15 23:45:00|199596.2|199446.2|199558.6|199408.6|199606.9|199456.9|199546.8|199396.8|443
1618530600000|2021-04-15 23:50:00|199554.9|199404.9|199571.4|199421.4|199585.3|199435.3|199537.5|199387.5|409
1618530900000|2021-04-15 23:55:00|199566.9|199416.9|199571.9|199421.9|199587.8|199437.8|199559.9|199409.9|366
1618531200000|2021-04-16 00:00:00|199567.3|199417.3|199558.3|199408.3|199585.1|199435.1|199513.3|199363.3|588
1618531500000|2021-04-16 00:05:00|199558.7|199408.7|199537.6|199387.6|199581.5|199431.5|199519.3|199369.3|504
1618531800000|2021-04-16 00:10:00|199537.5|199387.5|199565|199415|199567.7|199417.7|199521.1|199371.1|453
1618532100000|2021-04-16 00:15:00|199562.5|199412.5|199562.8|199412.8|199563.5|199413.5|199514.7|199364.7|547
1618532400000|2021-04-16 00:20:00|199564.5|199414.5|199572.8|199422.8|199579.6|199429.6|199545.3|199395.3|481
1618532700000|2021-04-16 00:25:00|199568.7|199418.7|199618|199468|199618|199492.6|199537.3|199410.1|491
1618533000000|2021-04-16 00:30:00|199616.9|199466.9|199612.3|199462.3|199623.4|199473.4|199577.2|199427.2|511
1618533300000|2021-04-16 00:35:00|199611.4|199461.4|199650.8|199500.8|199661.2|199511.2|199587|199437|472
1618533600000|2021-04-16 00:40:00|199660.6|199510.6|199646.6|199496.6|199671.8|199521.8|199618.7|199468.7|576
1618533900000|2021-04-16 00:45:00|199646|199496|199684.7|199534.7|199689.5|199539.5|199610.5|199460.5|531
1618534200000|2021-04-16 00:50:00|199685.1|199535.1|199686.1|199536.1|199701|199551|199674.3|199524.3|506
1618534500000|2021-04-16 00:55:00|199689.9|199539.9|199722.3|199572.3|199734.8|199584.8|199688.2|199538.2|559
1618534800000|2021-04-16 01:00:00|199722.2|199572.2|199770.3|199620.3|199804.1|199654.1|199693.3|199543.3|681
1618535100000|2021-04-16 01:05:00|199770.9|199620.9|199759.9|199609.9|199775.6|199625.6|199746.5|199596.5|580
1618535400000|2021-04-16 01:10:00|199760.2|199610.2|199768.5|199618.5|199769.9|199619.9|199705.3|199555.3|609
1618535700000|2021-04-16 01:15:00|199769.4|199619.4|199767.6|199617.6|199775.3|199625.3|199738.7|199588.7|656
1618536000000|2021-04-16 01:20:00|199768.7|199618.7|199768|199618|199771.6|199621.6|199720.9|199570.9|639
1618536300000|2021-04-16 01:25:00|199768.1|199618.1|199775.8|199625.8|199787.9|199637.9|199735.9|199585.9|530
1618536600000|2021-04-16 01:30:00|199775.3|199625.3|199764.3|199614.3|199804.8|199654.8|199757.2|199607.2|548
1618536900000|2021-04-16 01:35:00|199774.9|199624.9|199702.9|199552.9|199781.3|199631.3|199701.4|199551.4|575
1618537200000|2021-04-16 01:40:00|199702.1|199552.1|199797.5|199647.5|199801.2|199651.2|199700.2|199550.2|586
1618537500000|2021-04-16 01:45:00|199797.7|199647.7|199746.2|199596.2|199804.1|199654.1|199743.7|199593.7|579
1618537800000|2021-04-16 01:50:00|199745.5|199595.5|199729.9|199579.9|199758.9|199608.9|199702.6|199552.6|463
1618538100000|2021-04-16 01:55:00|199729.1|199579.1|199755.1|199605.1|199774.1|199624.1|199720.7|199570.7|526
1618538400000|2021-04-16 02:00:00|199759|199609|199778.8|199628.8|199792.8|199642.8|199741.2|199591.2|636
1618538700000|2021-04-16 02:05:00|199778.9|199628.9|199850.2|199700.2|199869.4|199719.4|199778.9|199628.9|494
1618539000000|2021-04-16 02:10:00|199850.5|199700.5|199798.5|199648.5|199864.1|199714.1|199791.7|199641.7|527
1618539300000|2021-04-16 02:15:00|199812.9|199662.9|199806.7|199656.7|199824|199674|199781.6|199631.6|555
1618539600000|2021-04-16 02:20:00|199807.4|199657.4|199758.4|199608.4|199828.8|199678.8|199753.6|199603.6|498
1618539900000|2021-04-16 02:25:00|199759.6|199609.6|199834|199684|199844|199694|199757.2|199607.2|455
1618540200000|2021-04-16 02:30:00|199826.3|199676.3|199845.2|199695.2|199855.8|199705.8|199805.4|199655.4|487
1618540500000|2021-04-16 02:35:00|199845.1|199695.1|199800.1|199650.1|199855.6|199705.6|199782.9|199632.9|443
1618540800000|2021-04-16 02:40:00|199801|199651|199826.7|199676.7|199835.5|199685.5|199774.1|199624.1|465
1618541100000|2021-04-16 02:45:00|199826.4|199676.4|199821.6|199671.6|199836.4|199686.4|199794.3|199644.3|431
1618541400000|2021-04-16 02:50:00|199822.9|199672.9|199841|199691|199855.3|199705.3|199822|199672|365
1618541700000|2021-04-16 02:55:00|199838|199688|199832.4|199682.4|199850.3|199700.3|199818.2|199668.2|447
1618542000000|2021-04-16 03:00:00|199832.7|199682.7|199802.5|199652.5|199832.7|199682.7|199769.1|199619.1|499
1618542300000|2021-04-16 03:05:00|199802.8|199652.8|199801.5|199651.5|199825.4|199675.4|199796.1|199646.1|451
1618542600000|2021-04-16 03:10:00|199801.9|199651.9|199810.2|199660.2|199830.6|199680.6|199796.1|199646.1|405
1618542900000|2021-04-16 03:15:00|199807.3|199657.3|199780.2|199630.2|199821.4|199671.4|199772.3|199622.3|476
1618543200000|2021-04-16 03:20:00|199782.3|199632.3|199755.9|199605.9|199790.4|199640.4|199741.6|199591.6|461
1618543500000|2021-04-16 03:25:00|199754.1|199604.1|199763.9|199613.9|199778.5|199628.5|199743.8|199593.8|425
1618543800000|2021-04-16 03:30:00|199762.8|199612.8|199743.8|199593.8|199779.1|199629.1|199737.5|199587.5|455
1618544100000|2021-04-16 03:35:00|199742.4|199592.4|199692|199542|199755.5|199605.5|199689.2|199539.2|502
1618544400000|2021-04-16 03:40:00|199691|199541|199696.6|199546.6|199715.3|199565.3|199673|199523|419
1618544700000|2021-04-16 03:45:00|199698.4|199548.4|199728.5|199578.5|199749.4|199599.4|199695.7|199545.7|301
1618545000000|2021-04-16 03:50:00|199727.3|199577.3|199676.9|199526.9|199728.2|199578.2|199662.3|199512.3|428
1618545300000|2021-04-16 03:55:00|199677.9|199527.9|199688.7|199538.7|199693.6|199543.6|199652.4|199502.4|454
1618545600000|2021-04-16 04:00:00|199685.9|199535.9|199664.7|199514.7|199698.2|199548.2|199662.9|199512.9|491
1618545900000|2021-04-16 04:05:00|199664.1|199514.1|199675.2|199525.2|199691.9|199541.9|199659.9|199509.9|335
1618546200000|2021-04-16 04:10:00|199673.3|199523.3|199674.9|199524.9|199697|199547|199666.8|199516.8|386
1618546500000|2021-04-16 04:15:00|199675.5|199525.5|199693.9|199543.9|199701.5|199551.5|199671.8|199521.8|365
1618546800000|2021-04-16 04:20:00|199691.9|199541.9|199659.5|199509.5|199693.4|199543.4|199652.6|199502.6|393
1618547100000|2021-04-16 04:25:00|199660.9|199510.9|199657.3|199507.3|199673.3|199523.3|199648.8|199498.8|279
1618547400000|2021-04-16 04:30:00|199657.1|199507.1|199646|199496|199659.7|199509.7|199640.1|199490.1|311
1618547700000|2021-04-16 04:35:00|199646.9|199496.9|199686.9|199536.9|199691.1|199541.1|199640.3|199490.3|318
1618548000000|2021-04-16 04:40:00|199691.2|199541.2|199667.3|199517.3|199691.7|199541.7|199656.8|199506.8|450
1618548300000|2021-04-16 04:45:00|199667.5|199517.5|199680.1|199530.1|199684.2|199534.2|199646|199496|295
1618548600000|2021-04-16 04:50:00|199678.4|199528.4|199580.6|199430.6|199696.6|199546.6|199577.7|199427.7|427
1618548900000|2021-04-16 04:55:00|199581.5|199431.5|199583.3|199433.3|199627.8|199477.8|199577.4|199427.4|438
1618549200000|2021-04-16 05:00:00|199585.9|199435.9|199592.7|199442.7|199611.7|199461.7|199566.9|199416.9|392
1618549500000|2021-04-16 05:05:00|199594.9|199444.9|199607.6|199457.6|199618.6|199468.6|199589.1|199439.1|322
1618549800000|2021-04-16 05:10:00|199608.7|199458.7|199637.9|199487.9|199652.2|199502.2|199602.3|199452.3|358
1618550100000|2021-04-16 05:15:00|199638.9|199488.9|199633.5|199483.5|199644.2|199494.2|199624.4|199474.4|297
1618550400000|2021-04-16 05:20:00|199633.4|199483.4|199588.2|199438.2|199636.3|199486.3|199569.9|199419.9|445
1618550700000|2021-04-16 05:25:00|199589.1|199439.1|199584.5|199434.5|199622.9|199472.9|199574.7|199424.7|447
1618551000000|2021-04-16 05:30:00|199580.1|199430.1|199590.5|199440.5|199612.8|199462.8|199575.1|199425.1|486
1618551300000|2021-04-16 05:35:00|199581.8|199431.8|199449.5|199299.5|199581.8|199431.8|199449.5|199299.5|480
1618551600000|2021-04-16 05:40:00|199457.7|199307.7|199475.4|199325.4|199497.9|199347.9|199456.9|199306.9|442
1618551900000|2021-04-16 05:45:00|199475.2|199325.2|199447.9|199297.9|199480.2|199330.2|199432.8|199282.8|477
1618552200000|2021-04-16 05:50:00|199450.1|199300.1|199390.2|199240.2|199451.9|199301.9|199380.4|199230.4|392
1618552500000|2021-04-16 05:55:00|199389.9|199239.9|199388.1|199238.1|199412.8|199262.8|199384.7|199234.7|471
1618552800000|2021-04-16 06:00:00|199386.9|199236.9|199487|199337|199545.6|199395.6|199386.9|199236.9|719
1618553100000|2021-04-16 06:05:00|199486.1|199336.1|199443|199293|199490.2|199340.2|199395.6|199245.6|741
1618553400000|2021-04-16 06:10:00|199441.5|199291.5|199425.1|199275.1|199500.4|199350.4|199404.6|199254.6|638
1618553700000|2021-04-16 06:15:00|199423.3|199273.3|199551.5|199401.5|199551.5|199401.5|199400.3|199250.3|618
1618554000000|2021-04-16 06:20:00|199551.3|199401.3|199596.7|199446.7|199611.2|199461.2|199492.2|199342.2|774
1618554300000|2021-04-16 06:25:00|199593.2|199443.2|199603.9|199453.9|199615.1|199465.1|199509.3|199359.3|766
1618554600000|2021-04-16 06:30:00|199600.5|199450.5|199575.7|199425.7|199613.6|199463.6|199532|199382|725
1618554900000|2021-04-16 06:35:00|199574.8|199424.8|199584.2|199434.2|199614.9|199464.9|199524.1|199374.1|777
1618555200000|2021-04-16 06:40:00|199585.2|199435.2|199599.7|199449.7|199633.8|199483.8|199583.7|199433.7|703
1618555500000|2021-04-16 06:45:00|199597|199447|199597.1|199447.1|199624.2|199474.2|199552.8|199402.8|705
1618555800000|2021-04-16 06:50:00|199596.2|199446.2|199603.3|199453.3|199624.4|199474.4|199580.7|199430.7|702
1618556100000|2021-04-16 06:55:00|199602.5|199452.5|199725.6|199575.6|199725.6|199575.6|199576.2|199432|815
1618556400000|2021-04-16 07:00:00|199739.9|199589.9|199607.2|199457.2|199785|199635|199604.7|199454.7|911
1618556700000|2021-04-16 07:05:00|199623.8|199473.8|199599.1|199449.1|199643.8|199493.8|199559.6|199409.6|826
1618557000000|2021-04-16 07:10:00|199598.5|199448.5|199576.4|199426.4|199614.1|199464.1|199478.9|199328.9|753
1618557300000|2021-04-16 07:15:00|199575|199425|199567.7|199417.7|199594.2|199444.2|199531.7|199381.7|815
1618557600000|2021-04-16 07:20:00|199568|199418|199520.8|199370.8|199596.6|199446.6|199518.5|199368.5|716
1618557900000|2021-04-16 07:25:00|199524.1|199374.1|199552.5|199402.5|199563.6|199413.6|199502.2|199352.2|647
1618558200000|2021-04-16 07:30:00|199549.5|199399.5|199470|199320|199580.7|199430.7|199467.8|199317.8|758
1618558500000|2021-04-16 07:35:00|199471|199321|199501.7|199351.7|199534.8|199384.8|199456.5|199306.5|696
1618558800000|2021-04-16 07:40:00|199505|199355|199629.1|199479.1|199634.2|199484.2|199472.9|199322.9|696
1618559100000|2021-04-16 07:45:00|199628|199478|199547|199397|199628.5|199478.5|199520|199370|671
1618559400000|2021-04-16 07:50:00|199550|199400|199523.1|199373.1|199581.9|199431.9|199517.4|199367.4|598
1618559700000|2021-04-16 07:55:00|199523.7|199373.7|199612.4|199462.4|199657.1|199507.1|199521.2|199371.2|757
1618560000000|2021-04-16 08:00:00|199613|199463|199599.3|199449.3|199717.8|199567.8|199594.5|199444.5|842
1618560300000|2021-04-16 08:05:00|199599.8|199449.8|199560.8|199410.8|199635.3|199485.3|199552.5|199402.5|712
1618560600000|2021-04-16 08:10:00|199555.5|199405.5|199534.4|199384.4|199611.5|199461.5|199510.2|199360.2|712
1618560900000|2021-04-16 08:15:00|199537.3|199387.3|199603.5|199453.5|199610.9|199460.9|199478.3|199328.3|727
1618561200000|2021-04-16 08:20:00|199598.1|199448.1|199675|199525|199695.3|199545.3|199594.5|199444.5|670
1618561500000|2021-04-16 08:25:00|199675.1|199525.1|199659.7|199509.7|199688.9|199538.9|199624.4|199474.4|660
1618561800000|2021-04-16 08:30:00|199659.5|199509.5|199734.3|199584.3|199737.8|199587.8|199642.8|199492.8|611
1618562100000|2021-04-16 08:35:00|199734.8|199584.8|199728.6|199578.6|199773.4|199623.4|199712.4|199562.4|670
1618562400000|2021-04-16 08:40:00|199727.7|199577.7|199759.4|199609.4|199764.6|199614.6|199673.8|199523.8|772
1618562700000|2021-04-16 08:45:00|199759.9|199609.9|199675.9|199525.9|199759.9|199609.9|199653.9|199503.9|716
1618563000000|2021-04-16 08:50:00|199674.9|199524.9|199642.3|199492.3|199689.2|199539.2|199611.5|199461.5|625
1618563300000|2021-04-16 08:55:00|199642.2|199492.2|199606.3|199456.3|199662.9|199512.9|199598.3|199448.3|661
1618563600000|2021-04-16 09:00:00|199606.2|199456.2|199641.4|199491.4|199685.8|199535.8|199601.3|199451.3|595
1618563900000|2021-04-16 09:05:00|199638.7|199488.7|199623|199473|199672.8|199522.8|199600|199450|626
1618564200000|2021-04-16 09:10:00|199620.5|199470.5|199707.5|199557.5|199718.8|199568.8|199606.3|199456.3|665
1618564500000|2021-04-16 09:15:00|199707.1|199557.1|199658.6|199508.6|199707.1|199557.1|199603.8|199453.8|753
1618564800000|2021-04-16 09:20:00|199652.5|199502.5|199679|199529|199744.2|199594.2|199652.5|199502.5|656
1618565100000|2021-04-16 09:25:00|199678.2|199528.2|199614.6|199464.6|199681.9|199531.9|199613.8|199463.8|822
1618565400000|2021-04-16 09:30:00|199616.4|199466.4|199546.1|199396.1|199623|199473|199529.6|199379.6|739
1618565700000|2021-04-16 09:35:00|199551.1|199401.1|199530|199380|199579.5|199429.5|199511.7|199361.7|650
1618566000000|2021-04-16 09:40:00|199526.8|199376.8|199479.6|199329.6|199564.7|199414.7|199441.4|199291.4|694
1618566300000|2021-04-16 09:45:00|199480.7|199330.7|199476.3|199326.3|199535.2|199428.1|199472.5|199322.5|838
1618566600000|2021-04-16 09:50:00|199475.5|199325.5|199499.4|199349.4|199525.9|199414|199417.5|199291.2|827
1618566900000|2021-04-16 09:55:00|199500.6|199350.6|199571.1|199421.1|199576.5|199426.5|199459.3|199349.3|704
1618567200000|2021-04-16 10:00:00|199574.6|199424.6|199557.2|199407.2|199611.9|199482.4|199527.2|199377.2|754
1618567500000|2021-04-16 10:05:00|199556.5|199406.5|199466.4|199316.4|199556.5|199406.5|199443.3|199293.3|771
1618567800000|2021-04-16 10:10:00|199465.5|199315.5|199435.3|199285.3|199494.4|199344.4|199426.5|199276.5|714
1618568100000|2021-04-16 10:15:00|199434.6|199284.6|199385.9|199235.9|199457.9|199307.9|199383.5|199233.5|638
1618568400000|2021-04-16 10:20:00|199386.3|199236.3|199356.2|199206.2|199389.3|199250.8|199300.8|199169.7|628
1618568700000|2021-04-16 10:25:00|199356.9|199206.9|199312.7|199162.7|199362.9|199212.9|199309.8|199159.8|669
1618569000000|2021-04-16 10:30:00|199308.8|199158.8|199316.3|199166.3|199327.1|199204.2|199254.2|199141.3|790
1618569300000|2021-04-16 10:35:00|199315|199165|199339.7|199189.7|199349.7|199199.7|199305.4|199155.4|770
1618569600000|2021-04-16 10:40:00|199338.8|199188.8|199341.8|199191.8|199347.5|199197.5|199305.5|199155.5|679
1618569900000|2021-04-16 10:45:00|199341.6|199191.6|199348.6|199198.6|199357.3|199207.3|199309.4|199159.4|549
1618570200000|2021-04-16 10:50:00|199346.5|199196.5|199257|199107|199362.3|199212.3|199249.6|199099.6|750
1618570500000|2021-04-16 10:55:00|199257.7|199107.7|199280.7|199130.7|199285.6|199135.6|199226.6|199076.6|683
1618570800000|2021-04-16 11:00:00|199276.1|199126.1|199248.4|199098.4|199280.6|199156.1|199193.3|199089.7|704
1618571100000|2021-04-16 11:05:00|199248.3|199098.3|199271.4|199121.4|199283.2|199174.7|199220.8|199093.8|674
1618571400000|2021-04-16 11:10:00|199271.2|199121.2|199311.9|199161.9|199345.5|199195.5|199236.8|199119|581
1618571700000|2021-04-16 11:15:00|199310.9|199160.9|199388.5|199238.5|199405.5|199255.5|199270.5|199160.9|644
1618572000000|2021-04-16 11:20:00|199391.4|199241.4|199655.8|199505.8|199687.1|199537.1|199391.4|199241.4|619
1618572300000|2021-04-16 11:25:00|199655.3|199505.3|199622.4|199472.4|199665.7|199515.7|199612.2|199462.2|659
1618572600000|2021-04-16 11:30:00|199620.3|199470.3|199656.4|199506.4|199735.3|199585.3|199588.5|199438.5|771
1618572900000|2021-04-16 11:35:00|199657.9|199507.9|199534.6|199384.6|199657.9|199507.9|199528.8|199378.8|720
1618573200000|2021-04-16 11:40:00|199534.4|199384.4|199511.1|199361.1|199544.2|199401.1|199372.4|199222.4|653
1618573500000|2021-04-16 11:45:00|199511.7|199361.7|199359|199209|199531|199381|199353.8|199203.8|821
1618573800000|2021-04-16 11:50:00|199361|199211|199404|199254|199408.4|199293.1|199339.2|199200.5|729
1618574100000|2021-04-16 11:55:00|199404.6|199254.6|199362.2|199212.2|199498.4|199348.4|199353.1|199203.1|688
1618574400000|2021-04-16 12:00:00|199357.3|199207.3|199355.5|199205.5|199397.7|199266.4|199289.7|199139.7|942
1618574700000|2021-04-16 12:05:00|199354.6|199204.6|199315.3|199165.3|199366.7|199216.7|199308.8|199158.8|1036
1618575000000|2021-04-16 12:10:00|199315.6|199165.6|199416.7|199266.7|199442.1|199292.1|199311|199161|905
1618575300000|2021-04-16 12:15:00|199416.9|199266.9|199483.1|199333.1|199508.4|199393.3|199383|199262.6|799
1618575600000|2021-04-16 12:20:00|199481.4|199331.4|199445.8|199295.8|199652|199502|199439.3|199289.3|929
1618575900000|2021-04-16 12:25:00|199447|199297|199596.3|199446.3|199596.4|199446.4|199445.8|199295.8|774
1618576200000|2021-04-16 12:30:00|199593.1|199443.1|199597.6|199447.6|199685.6|199535.6|199503.4|199397.9|753
1618576500000|2021-04-16 12:35:00|199597.8|199447.8|199593|199443|199707.8|199557.8|199550.5|199406.8|884
1618576800000|2021-04-16 12:40:00|199587.4|199437.4|199618.5|199468.5|199682.9|199570.1|199503.9|199398.6|822
1618577100000|2021-04-16 12:45:00|199618|199468|199658.4|199508.4|199727.8|199577.8|199599.2|199449.2|872
1618577400000|2021-04-16 12:50:00|199657.5|199507.5|199779.8|199629.8|199793.6|199643.6|199593.7|199443.7|883
1618577700000|2021-04-16 12:55:00|199779.5|199629.5|199673.5|199523.5|199780.6|199630.6|199581.6|199431.6|895
1618578000000|2021-04-16 13:00:00|199679.9|199529.9|199534.8|199384.8|199812.6|199662.6|199534.8|199384.8|879
1618578300000|2021-04-16 13:05:00|199535.2|199385.2|199565.7|199415.7|199617.6|199491.6|199493.2|199343.2|826
1618578600000|2021-04-16 13:10:00|199566.1|199416.1|199719.5|199569.5|199732.1|199582.1|199498.5|199369.8|929
1618578900000|2021-04-16 13:15:00|199720.4|199570.4|199684.2|199534.2|199748.9|199598.9|199587.5|199450.9|894
1618579200000|2021-04-16 13:20:00|199683.9|199533.9|199778.1|199628.1|199779.5|199669.8|199578.6|199428.6|845
1618579500000|2021-04-16 13:25:00|199777.5|199627.5|199839.9|199689.9|199878|199763.2|199741|199627.5|715
1618579800000|2021-04-16 13:30:00|199837.8|199687.8|199747.5|199597.5|199909.7|199759.7|199700.4|199550.4|836
1618580100000|2021-04-16 13:35:00|199746.3|199596.3|199781.7|199631.7|199795.9|199646|199689.2|199539.2|1057
1618580400000|2021-04-16 13:40:00|199780.3|199630.3|199903.8|199753.8|199905.9|199775.3|199749.6|199599.6|950
1618580700000|2021-04-16 13:45:00|199902.7|199752.7|199877.4|199727.4|199993.2|199843.2|199818.2|199720.2|1043
1618581000000|2021-04-16 13:50:00|199876.7|199726.7|199927.5|199777.5|199997.9|199864.4|199858.9|199724.6|841
1618581300000|2021-04-16 13:55:00|199924.3|199774.3|199828.9|199678.9|199930.7|199789.1|199802.7|199673.7|683
1618581600000|2021-04-16 14:00:00|199829.5|199679.5|199660.2|199510.2|199833.3|199700.2|199657.9|199507.9|906
1618581900000|2021-04-16 14:05:00|199660.8|199510.8|199479.1|199329.1|199660.8|199510.8|199365|199215|1057
1618582200000|2021-04-16 14:10:00|199478.1|199328.1|199303.8|199153.8|199513.7|199363.7|199295.2|199145.2|1075
1618582500000|2021-04-16 14:15:00|199302.3|199152.3|199284.7|199134.7|199347.7|199197.7|199191.2|199041.2|1003
1618582800000|2021-04-16 14:20:00|199293.2|199143.2|199456.2|199306.2|199464.9|199314.9|199287.4|199137.4|983
1618583100000|2021-04-16 14:25:00|199454.3|199304.3|199511.8|199361.8|199515|199365|199359.3|199236.2|904
1618583400000|2021-04-16 14:30:00|199511.5|199361.5|199522.4|199372.4|199531.9|199381.9|199378.1|199228.1|965
1618583700000|2021-04-16 14:35:00|199522.5|199372.5|199425.3|199275.3|199608.1|199503.2|199375.9|199273.3|920
1618584000000|2021-04-16 14:40:00|199425.1|199275.1|199413.9|199263.9|199439|199289|199310.7|199160.7|1029
1618584300000|2021-04-16 14:45:00|199414.1|199264.1|199430|199280|199447.3|199300.9|199271.6|199159.7|935
1618584600000|2021-04-16 14:50:00|199432.4|199282.4|199358.5|199208.5|199574|199430.4|199348.5|199207|835
1618584900000|2021-04-16 14:55:00|199352.9|199202.9|199218|199068|199375.4|199225.4|199135.9|199011.1|965
1618585200000|2021-04-16 15:00:00|199217|199067|199285.6|199135.6|199320.6|199210.4|199141.8|199038.2|1011
1618585500000|2021-04-16 15:05:00|199287.4|199137.4|199228.3|199078.3|199298.1|199181.9|199132.7|198982.7|937
1618585800000|2021-04-16 15:10:00|199227.6|199077.6|199265.6|199115.6|199281.5|199131.5|199146.6|199035.7|901
1618586100000|2021-04-16 15:15:00|199254|199104|199219.9|199069.9|199273.4|199123.4|199112.7|199000.4|1093
1618586400000|2021-04-16 15:20:00|199228.5|199078.5|199464.2|199314.2|199464.2|199351.2|199156.2|199052.4|880
1618586700000|2021-04-16 15:25:00|199463.5|199313.5|199408.6|199258.6|199497|199380.1|199359.8|199258.1|709
1618587000000|2021-04-16 15:30:00|199413|199263|199436.5|199286.5|199509.9|199400.6|199352.6|199219.6|827
1618587300000|2021-04-16 15:35:00|199436.3|199286.3|199375.2|199225.2|199497|199400|199369.6|199219.6|841
1618587600000|2021-04-16 15:40:00|199374.7|199224.7|199464.4|199314.4|199483.2|199390.1|199325.1|199208.7|753
1618587900000|2021-04-16 15:45:00|199464.9|199314.9|199403.1|199253.1|199476.4|199367.5|199352.2|199250.4|687
1618588200000|2021-04-16 15:50:00|199401.6|199251.6|199266.7|199116.7|199401.8|199251.8|199263.9|199113.9|741
1618588500000|2021-04-16 15:55:00|199267.6|199117.6|199247.5|199097.5|199283.4|199151.5|199201.5|199081.3|767
1618588800000|2021-04-16 16:00:00|199247.9|199097.9|199202.6|199052.6|199248.3|199098.3|199145.9|199030.7|764
1618589100000|2021-04-16 16:05:00|199202.7|199052.7|199208.5|199058.5|199234.6|199095.3|199142.5|199033.9|735
1618589400000|2021-04-16 16:10:00|199209.4|199059.4|199103.6|198953.6|199211.9|199061.9|199051|198938.1|811
1618589700000|2021-04-16 16:15:00|199102.9|198952.9|199046.2|198896.2|199122.1|199006|198982.7|198884.4|797
1618590000000|2021-04-16 16:20:00|199047.9|198897.9|198999.8|198849.8|199078|198928|198973.5|198823.5|664
1618590300000|2021-04-16 16:25:00|198997.4|198847.4|199041.1|198891.1|199045.9|198895.9|198945.1|198832.1|656
1618590600000|2021-04-16 16:30:00|199040.6|198890.6|199047.9|198897.9|199089.5|198986.3|198987.3|198886.7|625
1618590900000|2021-04-16 16:35:00|199053.1|198903.1|199087.3|198937.3|199111|198999.1|199049.1|198901.1|653
1618591200000|2021-04-16 16:40:00|199086.1|198936.1|199115.7|198965.7|199174.1|199030.8|199055|198931.3|656
1618591500000|2021-04-16 16:45:00|199115|198965|199161.3|199011.3|199207.4|199092.7|199078.5|198961.7|530
1618591800000|2021-04-16 16:50:00|199161|199011|199197.5|199047.5|199252.1|199102.1|199111.9|199010.6|615
1618592100000|2021-04-16 16:55:00|199197.8|199047.8|199073.4|198923.4|199218.6|199080.8|199067.4|198917.4|707
1618592400000|2021-04-16 17:00:00|199076.9|198926.9|199201|199051|199205.7|199055.7|199074.7|198924.7|587
1618592700000|2021-04-16 17:05:00|199201.1|199051.1|199201|199051|199257.1|199110.3|199157|199050.5|583
1618593000000|2021-04-16 17:10:00|199201.7|199051.7|199109.9|198959.9|199204.8|199061.8|199063.4|198956.2|570
1618593300000|2021-04-16 17:15:00|199108.6|198958.6|199036.4|198886.4|199115.2|198965.2|199020.9|198870.9|642
1618593600000|2021-04-16 17:20:00|199037.1|198887.1|199039.1|198889.1|199068.3|198918.3|198996.6|198846.6|706
1618593900000|2021-04-16 17:25:00|199039.2|198889.2|199157.5|199007.5|199157.5|199007.5|199000.6|198850.6|648
1618594200000|2021-04-16 17:30:00|199156.5|199006.5|199117.9|198967.9|199163.7|199020.7|199066.7|198961.1|606
1618594500000|2021-04-16 17:35:00|199118.9|198968.9|198990|198840|199120.1|199018|198937.9|198837|554
1618594800000|2021-04-16 17:40:00|198990.7|198840.7|199022|198872|199041.8|198935.9|198940.2|198838.8|607
1618595100000|2021-04-16 17:45:00|199022.2|198872.2|199035.2|198985.2|199089.6|198992.1|198989|198864.7|615
1618595400000|2021-04-16 17:50:00|199034|198984|199131.7|198981.7|199138.8|198988.8|199030.4|198902.6|566
1618595700000|2021-04-16 17:55:00|199129.6|198979.6|199117.4|198967.4|199164.4|199058.3|199090|198964.3|528
1618596000000|2021-04-16 18:00:00|199117.6|198967.6|199140.3|198990.3|199159.9|199009.9|199110.9|198960.9|729
1618596300000|2021-04-16 18:05:00|199140.1|198990.1|199204.3|199054.3|199207.4|199084.9|199084.5|198979.1|644
1618596600000|2021-04-16 18:10:00|199203.6|199053.6|199193.2|199043.2|199218.1|199100.7|199141|199039.8|663
1618596900000|2021-04-16 18:15:00|199193.3|199043.3|199160.2|199010.2|199193.3|199043.3|199084.1|198968.8|693
1618597200000|2021-04-16 18:20:00|199161.7|199011.7|199196.5|199046.5|199220.4|199117.5|199107.9|199002.5|653
1618597500000|2021-04-16 18:25:00|199197.5|199047.5|199170.6|199020.6|199208.9|199105.1|199142.6|199012.5|557
1618597800000|2021-04-16 18:30:00|199170.7|199020.7|199166.4|199016.4|199195.3|199082.4|199132.4|199012.7|615
1618598100000|2021-04-16 18:35:00|199166.2|199016.2|199278.2|199128.2|199280.1|199130.1|199114.9|199005.8|580
1618598400000|2021-04-16 18:40:00|199267.1|199117.1|199293.4|199143.4|199308.7|199201.6|199246.3|199107.7|636
1618598700000|2021-04-16 18:45:00|199294.3|199144.3|199247.5|199097.5|199322.6|199188.8|199237.5|199094.6|688
1618599000000|2021-04-16 18:50:00|199247.9|199097.9|199205.1|199055.1|199250.6|199139.5|199158.8|199030|695
1618599300000|2021-04-16 18:55:00|199205.3|199055.3|199257.7|199107.7|199258.8|199108.8|199113.5|199008.5|836
1618599600000|2021-04-16 19:00:00|199256.9|199106.9|199256|199106|199371.7|199230.9|199217.2|199071.6|801
1618599900000|2021-04-16 19:05:00|199255.9|199105.9|199216.3|199066.3|199275|199125|199193.9|199043.9|640
1618600200000|2021-04-16 19:10:00|199216.2|199066.2|199218.2|199068.2|199258.6|199108.6|199206|199056|578
1618600500000|2021-04-16 19:15:00|199217.5|199067.5|199191.1|199041.1|199233.9|199083.9|199141.1|198991.1|691
1618600800000|2021-04-16 19:20:00|199190.9|199040.9|199109.7|198959.7|199194.6|199044.6|199108.3|198958.3|652
1618601100000|2021-04-16 19:25:00|199109.9|198959.9|199119.6|198969.6|199137.9|198987.9|199093.6|198943.6|504
1618601400000|2021-04-16 19:30:00|199116.6|198966.6|199179|199029|199190|199040|199111.1|198961.1|782
1618601700000|2021-04-16 19:35:00|199178.9|199028.9|199134.5|198984.5|199187.4|199037.4|199132.1|198982.1|772
1618602000000|2021-04-16 19:40:00|199134.7|198984.7|199146.7|198996.7|199164.8|199014.8|199108.9|198958.9|812
1618602300000|2021-04-16 19:45:00|199147.3|198997.3|199256.4|199106.4|199264.4|199114.4|199141|198991|760
1618602600000|2021-04-16 19:50:00|199249.6|199099.6|199241.4|199091.4|199304.8|199154.8|199162.7|199012.7|769
1618602900000|2021-04-16 19:55:00|199240.5|199090.5|199369.8|199219.8|199389.8|199239.8|199222.3|199072.3|841
1618603200000|2021-04-16 20:00:00|199367.1|199217.1|199381.1|199231.1|199393.7|199243.7|199323.2|199173.2|603
1618603500000|2021-04-16 20:05:00|199381.5|199231.5|199369.5|199219.5|199406.2|199256.2|199362.6|199212.6|559
1618603800000|2021-04-16 20:10:00|199369.6|199219.6|199403.2|199253.2|199422.9|199272.9|199360|199210|559
1618604100000|2021-04-16 20:15:00|199404|199254|199357.9|199207.9|199417.3|199267.3|199357.1|199207.1|613
1618604400000|2021-04-16 20:20:00|199361|199211|199360.6|199210.6|199372.2|199222.2|199351|199201|448
1618604700000|2021-04-16 20:25:00|199357.2|199207.2|199285.1|199135.1|199380.7|199230.7|199278.5|199128.5|485
1618605000000|2021-04-16 20:30:00|199284.7|199134.7|199286.2|199136.2|199298.1|199148.1|199258.5|199108.5|505
1618605300000|2021-04-16 20:35:00|199287.9|199137.9|199285.2|199135.2|199299.7|199149.7|199266.2|199116.2|492
1618605600000|2021-04-16 20:40:00|199290.7|199140.7|199247.4|199097.4|199319.9|199169.9|199227.9|199077.9|556
1618605900000|2021-04-16 20:45:00|199247.1|199097.1|199248.1|199098.1|199336|199108.2|199233.3|199048|454
1618606200000|2021-04-16 20:50:00|199249.5|199099.5|199190.6|199040.6|199328|199105.8|199175.1|198979.3|319
1618606500000|2021-04-16 20:55:00|199179.6|199029.6|199305.4|199002.6|199369.6|199101.7|199150.9|199000|231
1618776000000|2021-04-18 20:00:00|199396.8|199032.8|199465.5|199101.5|199465.5|199101.5|199396.8|199032.8|2
1618776300000|2021-04-18 20:05:00|199460|199096|199456.5|199092.5|199465.5|199101.5|199396.8|199032.8|14
1618776600000|2021-04-18 20:10:00|199465.5|199101.5|199396.8|199032.8|199465.5|199101.5|199396.8|199032.8|6
1618776900000|2021-04-18 20:15:00|199465.5|199101.5|199465.5|199101.5|199465.5|199101.5|199465.5|199101.5|1
1618777200000|2021-04-18 20:20:00|199396.8|199032.8|199396.8|199032.8|199465.5|199101.5|199396.8|199032.8|7
1618777500000|2021-04-18 20:25:00|199454.2|199090.2|199396.8|199032.8|199454.2|199090.2|199396.8|199032.8|2
1618778100000|2021-04-18 20:35:00|199454.2|199090.2|199465.5|199101.5|199465.5|199101.5|199396.8|199032.8|6
1618778400000|2021-04-18 20:40:00|199396.8|199032.8|199396.8|199032.8|199465.5|199101.5|199396.8|199032.8|7
1618778700000|2021-04-18 20:45:00|199449|199085|199396.8|199032.8|199465.5|199101.5|199396.8|199032.8|15
1618779000000|2021-04-18 20:50:00|199407.3|199043.3|199401.5|199037.5|199465.5|199101.5|199396.8|199032.8|32
1618779300000|2021-04-18 20:55:00|199402.5|199038.5|199188.7|198824.7|199460|199152.8|199176.9|198824.7|38
1618779600000|2021-04-18 21:00:00|199320|198956|199185.6|199035.6|199320|199040.5|199146.8|198890.1|75
1618779900000|2021-04-18 21:05:00|199186.6|199036.6|199273.2|198954.2|199445.3|199126.3|199157.8|198898.4|142
1618780200000|2021-04-18 21:10:00|199274.3|198955.3|199427.6|199108.6|199436.7|199117.7|199159.8|198910.7|217
1618780500000|2021-04-18 21:15:00|199420.8|199101.8|199430.9|199111.9|199440.2|199121.2|199374.3|199055.3|106
1618780800000|2021-04-18 21:20:00|199431.5|199112.5|199395|199076|199431.8|199112.8|199361.9|199042.9|92
1618781100000|2021-04-18 21:25:00|199413.2|199094.2|199393.8|199074.8|199431.8|199112.8|199374.3|199055.3|81
1618781400000|2021-04-18 21:30:00|199393.3|199074.3|199394|199075|199441.8|199122.8|199380.4|199061.4|100
1618781700000|2021-04-18 21:35:00|199407.2|199088.2|199424.6|199105.6|199442.3|199123.3|199378.7|199059.7|112
1618782000000|2021-04-18 21:40:00|199426.2|199107.2|199386.4|199067.4|199441.7|199122.7|199378.5|199059.5|101
1618782300000|2021-04-18 21:45:00|199402|199083|199421.8|199102.8|199442|199123|199377|199058|144
1618782600000|2021-04-18 21:50:00|199425.8|199106.8|199383.3|199064.3|199434.2|199115.2|199383.3|199064.3|95
1618782900000|2021-04-18 21:55:00|199402.4|199083.4|199377.8|199058.8|199429.9|199110.9|199376.4|199057.4|67
1618783200000|2021-04-18 22:00:00|199421.7|199102.7|199364.2|199214.2|199433.8|199240.7|199323.8|199049.7|427
1618783500000|2021-04-18 22:05:00|199361.8|199211.8|199442.7|199128.5|199443.3|199253|199325.2|199106.8|340
1618783800000|2021-04-18 22:10:00|199436.3|199148.6|199398.8|199248.8|199459.8|199276.3|199356.5|199125.7|313
1618784100000|2021-04-18 22:15:00|199396.2|199246.2|199372.8|199222.8|199419.6|199269.6|199333.3|199183.3|287
1618784400000|2021-04-18 22:20:00|199371|199221|199338.7|199188.7|199403.1|199253.1|199296.9|199146.9|300
1618784700000|2021-04-18 22:25:00|199341.3|199191.3|199273.1|199123.1|199345.6|199195.6|199262.9|199112.9|290
1618785000000|2021-04-18 22:30:00|199269.9|199119.9|199327.6|199177.6|199352.6|199202.6|199256.4|199106.4|313
1618785300000|2021-04-18 22:35:00|199331.2|199181.2|199354|199204|199365.3|199215.3|199302.4|199152.4|364
1618785600000|2021-04-18 22:40:00|199353.2|199203.2|199352|199202|199365|199215|199343.8|199193.8|294
1618785900000|2021-04-18 22:45:00|199353.7|199203.7|199346.1|199196.1|199369.3|199219.3|199344.9|199194.9|258
1618786200000|2021-04-18 22:50:00|199347.1|199197.1|199382.4|199232.4|199390.7|199240.7|199345.2|199195.2|261
1618786500000|2021-04-18 22:55:00|199382.2|199232.2|199369|199219|199389.1|199239.1|199340.9|199190.9|321
1618786800000|2021-04-18 23:00:00|199369.4|199219.4|199331.6|199181.6|199398.5|199248.5|199288.4|199138.4|453
1618787100000|2021-04-18 23:05:00|199331.2|199181.2|199352.6|199202.6|199368.8|199218.8|199321|199171|348
1618787400000|2021-04-18 23:10:00|199348.8|199198.8|199352.5|199202.5|199378|199228|199340.3|199190.3|291
1618787700000|2021-04-18 23:15:00|199352.2|199202.2|199367.4|199217.4|199400|199250|199346.1|199196.1|320
1618788000000|2021-04-18 23:20:00|199369.9|199219.9|199359.5|199209.5|199379.6|199229.6|199324.7|199174.7|337
1618788300000|2021-04-18 23:25:00|199358.6|199208.6|199396.9|199246.9|199400.2|199250.2|199353|199203|291
1618788600000|2021-04-18 23:30:00|199396.4|199246.4|199396.5|199246.5|199406.6|199256.6|199383.1|199233.1|368
1618788900000|2021-04-18 23:35:00|199393|199243|199350.7|199200.7|199401.5|199251.5|199347.8|199197.8|231
1618789200000|2021-04-18 23:40:00|199350.9|199200.9|199341.9|199191.9|199367.7|199217.7|199339.5|199189.5|289
1618789500000|2021-04-18 23:45:00|199342.3|199192.3|199395.6|199245.6|199397.5|199247.5|199336.8|199186.8|282
1618789800000|2021-04-18 23:50:00|199391.7|199241.7|199391.7|199241.7|199408.4|199258.4|199379.2|199229.2|345
1618790100000|2021-04-18 23:55:00|199392|199242|199394.9|199244.9|199405|199255|199380|199230|366
1618790400000|2021-04-19 00:00:00|199402.7|199252.7|199318.8|199168.8|199403.3|199253.3|199313.1|199163.1|562
1618790700000|2021-04-19 00:05:00|199317.9|199167.9|199320.4|199170.4|199391|199241|199312.8|199162.8|629
1618791000000|2021-04-19 00:10:00|199321.3|199171.3|199360.1|199210.1|199363.3|199213.3|199310.4|199160.4|526
1618791300000|2021-04-19 00:15:00|199359.6|199209.6|199356.9|199206.9|199368.6|199218.6|199331.8|199181.8|556
1618791600000|2021-04-19 00:20:00|199361|199211|199370.9|199220.9|199404.3|199254.3|199328.1|199178.1|500
1618791900000|2021-04-19 00:25:00|199370.7|199220.7|199337|199187|199381.7|199231.7|199309.6|199159.6|373
1618792200000|2021-04-19 00:30:00|199335.1|199185.1|199300.9|199150.9|199397.3|199247.3|199292.2|199142.2|496
1618792500000|2021-04-19 00:35:00|199299.1|199149.1|199277.5|199127.5|199323.5|199173.5|199263.6|199113.6|507
1618792800000|2021-04-19 00:40:00|199284.6|199134.6|199296|199146|199332.1|199182.1|199273.2|199123.2|517
1618793100000|2021-04-19 00:45:00|199297.5|199147.5|199276.2|199126.2|199303.1|199153.1|199247.8|199097.8|518
1618793400000|2021-04-19 00:50:00|199271.7|199121.7|199283.9|199133.9|199297.2|199147.2|199210.5|199060.5|674
1618793700000|2021-04-19 00:55:00|199289.1|199139.1|199356.2|199206.2|199377.3|199227.3|199281.4|199131.4|562
1618794000000|2021-04-19 01:00:00|199354.4|199204.4|199408.7|199258.7|199412.9|199262.9|199331.5|199181.5|589
1618794300000|2021-04-19 01:05:00|199408.2|199258.2|199386|199236|199422|199272|199347.2|199197.2|504
1618794600000|2021-04-19 01:10:00|199385.3|199235.3|199384.2|199234.2|199418.8|199268.8|199352.4|199202.4|596
1618794900000|2021-04-19 01:15:00|199384.4|199234.4|199398.9|199248.9|199418.5|199268.5|199367.9|199217.9|511
1618795200000|2021-04-19 01:20:00|199397.7|199247.7|199402.5|199252.5|199422.1|199272.1|199387.9|199237.9|528
1618795500000|2021-04-19 01:25:00|199394.7|199244.7|199399.8|199249.8|199426.5|199276.5|199383.6|199233.6|672
1618795800000|2021-04-19 01:30:00|199408|199258|199428.5|199278.5|199436.2|199286.2|199395.3|199245.3|639
1618796100000|2021-04-19 01:35:00|199428|199278|199370.4|199220.4|199493.6|199343.6|199358.9|199208.9|686
1618796400000|2021-04-19 01:40:00|199372|199222|199320.2|199170.2|199384.7|199234.7|199317.9|199167.9|717
1618796700000|2021-04-19 01:45:00|199321.6|199171.6|199346.1|199196.1|199361.6|199211.6|199296.9|199146.9|712
1618797000000|2021-04-19 01:50:00|199347.1|199197.1|199334.9|199184.9|199360.8|199210.8|199250.4|199100.4|637
1618797300000|2021-04-19 01:55:00|199329.8|199179.8|199344.3|199194.3|199349.8|199199.8|199312.5|199162.5|537
1618797600000|2021-04-19 02:00:00|199344.1|199194.1|199260.8|199110.8|199373.9|199223.9|199252.4|199102.4|631
1618797900000|2021-04-19 02:05:00|199261.5|199111.5|199252.7|199102.7|199263.3|199113.3|199196.4|199046.4|619
1618798200000|2021-04-19 02:10:00|199251.5|199101.5|199208.9|199058.9|199251.7|199101.7|199176|199026|562
1618798500000|2021-04-19 02:15:00|199213.7|199063.7|199251.6|199101.6|199253.4|199103.4|199189.5|199039.5|503
1618798800000|2021-04-19 02:20:00|199251.4|199101.4|199197.6|199047.6|199261.5|199111.5|199192.9|199042.9|490
1618799100000|2021-04-19 02:25:00|199197.5|199047.5|199269.1|199119.1|199281.5|199131.5|199195.9|199045.9|512
1618799400000|2021-04-19 02:30:00|199268.4|199118.4|199252.5|199102.5|199272.3|199122.3|199239.6|199089.6|493
1618799700000|2021-04-19 02:35:00|199249.9|199099.9|199208.5|199058.5|199259.1|199109.1|199205|199055|503
1618800000000|2021-04-19 02:40:00|199209.5|199059.5|199224.3|199074.3|199225.5|199075.5|199190.7|199040.7|465
1618800300000|2021-04-19 02:45:00|199224.5|199074.5|199208.6|199058.6|199239.6|199089.6|199190.3|199040.3|506
1618800600000|2021-04-19 02:50:00|199209.1|199059.1|199208|199058|199229.8|199079.8|199195.7|199045.7|434
1618800900000|2021-04-19 02:55:00|199206.5|199056.5|199246.9|199096.9|199271.5|199121.5|199204.9|199054.9|488
1618801200000|2021-04-19 03:00:00|199248|199098|199221.2|199071.2|199260.2|199110.2|199192.4|199042.4|463
1618801500000|2021-04-19 03:05:00|199221.8|199071.8|199246|199096|199248.7|199098.7|199220|199070|445
1618801800000|2021-04-19 03:10:00|199245.9|199095.9|199167.1|199017.1|199249.7|199099.7|199162.7|199012.7|524
1618802100000|2021-04-19 03:15:00|199167.9|199017.9|199166.2|199016.2|199176|199026|199160.3|199010.3|228
1618802400000|2021-04-19 03:20:00|199166.4|199016.4|199166.3|199016.3|199169.6|199019.6|199150.1|199000.1|272
1618802700000|2021-04-19 03:25:00|199166.8|199016.8|199169.2|199019.2|199172.5|199022.5|199158.4|199008.4|273
1618803000000|2021-04-19 03:30:00|199168.3|199018.3|199165.7|199015.7|199172.1|199022.1|199142.6|198992.6|314
1618803300000|2021-04-19 03:35:00|199161.4|199011.4|199161.3|199011.3|199170.8|199020.8|199155.8|199005.8|425
1618803600000|2021-04-19 03:40:00|199162.3|199012.3|199166.8|199016.8|199171.5|199021.5|199159.7|199009.7|366
1618803900000|2021-04-19 03:45:00|199166.3|199016.3|199165.3|199015.3|199170.7|199020.7|199156.3|199006.3|395
1618804200000|2021-04-19 03:50:00|199164.8|199014.8|199160.6|199010.6|199168|199018|199137.8|198987.8|449
1618804500000|2021-04-19 03:55:00|199160.4|199010.4|199145.9|198995.9|199169.2|199019.2|199142.6|198992.6|394
1618804800000|2021-04-19 04:00:00|199147.1|198997.1|199121.2|198971.2|199158.1|199008.1|199120|198970|378
1618805100000|2021-04-19 04:05:00|199121.5|198971.5|199123.9|198973.9|199126|198976|199117.4|198967.4|310
1618805400000|2021-04-19 04:10:00|199123.6|198973.6|199121.2|198971.2|199133.4|198983.4|199118.1|198968.1|353
1618805700000|2021-04-19 04:15:00|199122.3|198972.3|199132.6|198982.6|199140.1|198990.1|199118.7|198968.7|313
1618806000000|2021-04-19 04:20:00|199131.6|198981.6|199130.8|198980.8|199142.8|198992.8|199125.7|198975.7|451
1618806300000|2021-04-19 04:25:00|199130.6|198980.6|199129.8|198979.8|199144.8|198994.8|199110.5|198960.5|318
1618806600000|2021-04-19 04:30:00|199129|198979|199121.4|198971.4|199143.2|198993.2|199118.1|198968.1|431
1618806900000|2021-04-19 04:35:00|199121.7|198971.7|199133.1|198983.1|199135.8|198985.8|199113.2|198963.2|281
1618807200000|2021-04-19 04:40:00|199132.9|198982.9|199164|199014|199197.6|199047.6|199126|198976|309
1618807500000|2021-04-19 04:45:00|199164.7|199014.7|199158.3|199008.3|199172.6|199022.6|199135|198985|364
1618807800000|2021-04-19 04:50:00|199160.9|199010.9|199143.6|198993.6|199166.3|199016.3|199127|198977|360
1618808100000|2021-04-19 04:55:00|199146.1|198996.1|199148.5|198998.5|199160.1|199010.1|199123.5|198973.5|383
1618808400000|2021-04-19 05:00:00|199144.6|198994.6|199129.6|198979.6|199161.2|199011.2|199119.9|198969.9|419
1618808700000|2021-04-19 05:05:00|199130.8|198980.8|199168.5|199018.5|199173.8|199023.8|199126.5|198976.5|411
1618809000000|2021-04-19 05:10:00|199168.3|199018.3|199160.6|199010.6|199192.2|199042.2|199159.3|199009.3|497
1618809300000|2021-04-19 05:15:00|199160.3|199010.3|199192.6|199042.6|199193.7|199043.7|199151.3|199001.3|453
1618809600000|2021-04-19 05:20:00|199193.4|199043.4|199174.5|199024.5|199193.4|199043.4|199162.6|199012.6|445
1618809900000|2021-04-19 05:25:00|199175.7|199025.7|199171.5|199021.5|199217.9|199067.9|199163.6|199013.6|458
1618810200000|2021-04-19 05:30:00|199172.3|199022.3|199182.6|199032.6|199198.8|199048.8|199152.1|199002.1|483
1618810500000|2021-04-19 05:35:00|199182.7|199032.7|199162|199012|199193.9|199043.9|199155.2|199005.2|445
1618810800000|2021-04-19 05:40:00|199161.9|199011.9|199110.3|198960.3|199177.9|199027.9|199105|198955|496
1618811100000|2021-04-19 05:45:00|199111.5|198961.5|199103.1|198953.1|199111.5|198961.5|199087.5|198937.5|425
1618811400000|2021-04-19 05:50:00|199102.7|198952.7|199092|198942|199132.9|198982.9|199085.2|198935.2|467
1618811700000|2021-04-19 05:55:00|199087.9|198937.9|199083|198933|199111.1|198961.1|199073|198923|596
1618812000000|2021-04-19 06:00:00|199083.3|198933.3|199216.4|199066.4|199238|199088|199083.3|198933.3|751
1618812300000|2021-04-19 06:05:00|199217|199067|199153.7|199003.7|199221.5|199071.5|199151.7|199001.7|742
1618812600000|2021-04-19 06:10:00|199153.3|199003.3|199083.9|198933.9|199166.5|199016.5|199027.3|198877.3|708
1618812900000|2021-04-19 06:15:00|199082.2|198932.2|199045.1|198895.1|199101.9|198951.9|199034.9|198884.9|595
1618813200000|2021-04-19 06:20:00|199043.5|198893.5|199069.4|198919.4|199104.9|198954.9|199032.8|198882.8|704
1618813500000|2021-04-19 06:25:00|199069.2|198919.2|199062|198912|199093.2|198943.2|199035.7|198885.7|689
1618813800000|2021-04-19 06:30:00|199061.7|198911.7|199002.9|198852.9|199100.3|198950.3|198973.7|198823.7|623
1618814100000|2021-04-19 06:35:00|199006.5|198856.5|199002.9|198852.9|199099.5|198949.5|198975.3|198825.3|709
1618814400000|2021-04-19 06:40:00|199002.5|198852.5|199015.7|198865.7|199060.7|198910.7|198998.2|198848.2|715
1618814700000|2021-04-19 06:45:00|199013.1|198863.1|199018.7|198868.7|199058|198908|198978.4|198828.4|739
1618815000000|2021-04-19 06:50:00|199019.2|198869.2|199034.4|198884.4|199061.6|198911.6|199009.1|198859.1|705
1618815300000|2021-04-19 06:55:00|199034.3|198884.3|199059.4|198909.4|199131.4|198981.4|199021.9|198871.9|757
1618815600000|2021-04-19 07:00:00|199063.5|198913.5|198946.7|198796.7|199086.1|198936.1|198946.5|198796.5|880
1618815900000|2021-04-19 07:05:00|198947.1|198797.1|199011.8|198861.8|199072|198922|198946.6|198796.6|804
1618816200000|2021-04-19 07:10:00|199013.2|198863.2|198971.3|198821.3|199043.9|198893.9|198964.4|198814.4|726
1618816500000|2021-04-19 07:15:00|198971.5|198821.5|198973.8|198823.8|199018.7|198868.7|198964.1|198814.1|715
1618816800000|2021-04-19 07:20:00|198973.5|198823.5|198975.1|198825.1|199022.9|198872.9|198970.4|198820.4|750
1618817100000|2021-04-19 07:25:00|198974.9|198824.9|198969.6|198819.6|198980.7|198830.7|198959.3|198809.3|677
1618817400000|2021-04-19 07:30:00|198969.9|198819.9|198869.4|198719.4|198970.5|198820.5|198809.4|198659.4|774
1618817700000|2021-04-19 07:35:00|198869.2|198719.2|198833.5|198683.5|198890.9|198740.9|198803.1|198653.1|741
1618818000000|2021-04-19 07:40:00|198835.7|198685.7|198833|198683|198844.8|198694.8|198787.1|198637.1|641
1618818300000|2021-04-19 07:45:00|198832.8|198682.8|198652.8|198502.8|198855.8|198705.8|198652.8|198502.8|830
1618818600000|2021-04-19 07:50:00|198648.5|198498.5|198620.3|198470.3|198731.9|198581.9|198601.7|198451.7|877
1618818900000|2021-04-19 07:55:00|198622.3|198472.3|198620.1|198470.1|198653.7|198503.7|198595.4|198445.4|789
1618819200000|2021-04-19 08:00:00|198619.9|198469.9|198601.7|198451.7|198649.9|198499.9|198590.1|198440.1|834
1618819500000|2021-04-19 08:05:00|198599.9|198449.9|198680.3|198530.3|198687.6|198537.6|198585.4|198435.4|798
1618819800000|2021-04-19 08:10:00|198679.5|198529.5|198605.9|198455.9|198682|198532|198601.3|198451.3|782
1618820100000|2021-04-19 08:15:00|198606.5|198456.5|198569.8|198419.8|198625.9|198475.9|198562.7|198412.7|863
1618820400000|2021-04-19 08:20:00|198571.2|198421.2|198563.3|198413.3|198607|198457|198546.5|198396.5|812
1618820700000|2021-04-19 08:25:00|198563.6|198413.6|198543.6|198393.6|198572.3|198422.3|198528.6|198378.6|812
1618821000000|2021-04-19 08:30:00|198543.3|198393.3|198497.3|198347.3|198550.3|198400.3|198481.2|198331.2|853
1618821300000|2021-04-19 08:35:00|198497.7|198347.7|198515.1|198365.1|198570.5|198420.5|198484.8|198334.8|761
1618821600000|2021-04-19 08:40:00|198500.4|198350.4|198449|198299|198518.3|198397.7|198401.5|198291.4|681
1618821900000|2021-04-19 08:45:00|198453.7|198303.7|198471|198321|198500.9|198350.9|198442.7|198292.7|645
1618822200000|2021-04-19 08:50:00|198471.2|198321.2|198425.6|198275.6|198536|198386|198396|198246|680
1618822500000|2021-04-19 08:55:00|198424.7|198274.7|198454.9|198304.9|198509.6|198359.6|198421.1|198271.1|677
1618822800000|2021-04-19 09:00:00|198452.6|198302.6|198511.2|198361.2|198543.6|198393.6|198452.6|198302.6|712
1618823100000|2021-04-19 09:05:00|198514.8|198364.8|198579.3|198429.3|198597.1|198447.1|198504.9|198354.9|692
1618823400000|2021-04-19 09:10:00|198579.5|198429.5|198572.9|198422.9|198594.8|198444.8|198530.7|198380.7|692
1618823700000|2021-04-19 09:15:00|198576.8|198426.8|198644|198494|198655.4|198505.4|198567.8|198417.8|716
1618824000000|2021-04-19 09:20:00|198644.3|198494.3|198586.3|198436.3|198644.7|198494.7|198582.2|198432.2|724
1618824300000|2021-04-19 09:25:00|198585|198435|198626.2|198476.2|198672.5|198522.5|198567.6|198417.6|711
1618824600000|2021-04-19 09:30:00|198626.3|198476.3|198506.8|198356.8|198626.3|198476.3|198494.5|198344.5|744
1618824900000|2021-04-19 09:35:00|198506|198356|198603.5|198453.5|198637.6|198487.6|198502.9|198352.9|665
1618825200000|2021-04-19 09:40:00|198603.9|198453.9|198573.6|198423.6|198635.1|198485.1|198557.6|198407.6|788
1618825500000|2021-04-19 09:45:00|198574|198424|198604|198454|198633.8|198483.8|198558.8|198408.8|795
1618825800000|2021-04-19 09:50:00|198602.5|198452.5|198440.7|198290.7|198603.5|198453.5|198439.3|198289.3|611
1618826100000|2021-04-19 09:55:00|198439.1|198289.1|198446.3|198296.3|198485.3|198335.3|198434.9|198284.9|543
1618826400000|2021-04-19 10:00:00|198446.4|198296.4|198455|198305|198476.9|198326.9|198350|198242.2|600
1618826700000|2021-04-19 10:05:00|198454.5|198304.5|198401.2|198251.2|198479|198329|198338.5|198233|541
1618827000000|2021-04-19 10:10:00|198401.6|198251.6|198402.8|198252.8|198411.1|198290.1|198327.1|198228.2|600
1618827300000|2021-04-19 10:15:00|198403|198253|198415.8|198265.8|198448.5|198298.5|198393.7|198243.7|628
1618827600000|2021-04-19 10:20:00|198416.9|198266.9|198426|198276|198436.7|198286.7|198397.1|198247.1|565
1618827900000|2021-04-19 10:25:00|198426.2|198276.2|198406.7|198256.7|198462.6|198312.6|198396.3|198246.3|585
1618828200000|2021-04-19 10:30:00|198406.8|198256.8|198405.8|198255.8|198467.3|198317.3|198390.5|198240.5|447
1618828500000|2021-04-19 10:35:00|198406|198256|198404.8|198254.8|198419.4|198269.4|198393.4|198243.4|540
1618828800000|2021-04-19 10:40:00|198401.5|198251.5|198424|198274|198452|198346.1|198392.5|198249.5|517
1618829100000|2021-04-19 10:45:00|198423.8|198273.8|198397.4|198247.4|198454.5|198304.5|198395.6|198245.6|506
1618829400000|2021-04-19 10:50:00|198392.7|198242.7|198408.6|198258.6|198416.7|198266.7|198372.9|198222.9|606
1618829700000|2021-04-19 10:55:00|198408.8|198258.8|198458.6|198308.6|198459.2|198309.2|198388.2|198238.2|796
1618830000000|2021-04-19 11:00:00|198456.7|198306.7|198429.1|198279.1|198473.6|198323.6|198428.1|198278.1|758
1618830300000|2021-04-19 11:05:00|198431.2|198281.2|198511.6|198361.6|198598.5|198448.5|198420.8|198270.8|635
1618830600000|2021-04-19 11:10:00|198511.4|198361.4|198589.1|198439.1|198619.4|198469.4|198495.4|198345.4|680
1618830900000|2021-04-19 11:15:00|198590.5|198440.5|198618.1|198468.1|198620.1|198470.1|198567|198417|522
1618831200000|2021-04-19 11:20:00|198617.2|198467.2|198673.1|198523.1|198684.9|198534.9|198572.7|198457.5|700
1618831500000|2021-04-19 11:25:00|198672.5|198522.5|198686.4|198536.4|198712.4|198562.4|198640.7|198490.7|812
1618831800000|2021-04-19 11:30:00|198684.6|198534.6|198637.7|198487.7|198693.2|198543.2|198569.1|198419.1|678
1618832100000|2021-04-19 11:35:00|198637.4|198487.4|198641.5|198491.5|198653|198544.6|198593.9|198462.4|624
1618832400000|2021-04-19 11:40:00|198639.6|198489.6|198650.8|198500.8|198664.3|198514.3|198617.9|198467.9|666
1618832700000|2021-04-19 11:45:00|198652.4|198502.4|198616.5|198566.5|198747|198597|198610.4|198502.4|710
1618833000000|2021-04-19 11:50:00|198616|198566|198584.6|198434.6|198668.1|198567|198532|198429.9|578
1618833300000|2021-04-19 11:55:00|198585.1|198435.1|198559.4|198409.4|198585.1|198468.7|198517.7|198385.5|694
1618833600000|2021-04-19 12:00:00|198548.6|198398.6|198569.9|198419.9|198592.3|198486.8|198491.5|198379.2|732
1618833900000|2021-04-19 12:05:00|198568|198418|198565.2|198415.2|198581.2|198471.5|198509.9|198359.9|739
1618834200000|2021-04-19 12:10:00|198565.8|198415.8|198557|198407|198570.5|198470.4|198482.1|198375.6|618
1618834500000|2021-04-19 12:15:00|198558.3|198408.3|198504.8|198354.8|198575.3|198473.3|198444.5|198332.7|698
1618834800000|2021-04-19 12:20:00|198500|198350|198644.1|198494.1|198710|198564.5|198487.8|198337.8|886
1618835100000|2021-04-19 12:25:00|198643.7|198493.7|198488.4|198338.4|198655.6|198505.6|198438.3|198338.4|751
1618835400000|2021-04-19 12:30:00|198488|198338|198624.4|198474.4|198633.8|198527.5|198466.6|198333.4|640
1618835700000|2021-04-19 12:35:00|198625.1|198475.1|198678.6|198528.6|198704.4|198574.9|198542.3|198419|753
1618836000000|2021-04-19 12:40:00|198679.1|198529.1|198552.2|198402.2|198725.9|198575.9|198547.2|198397.2|860
1618836300000|2021-04-19 12:45:00|198555.6|198405.6|198438.6|198288.6|198588.5|198438.5|198396|198246|754
1618836600000|2021-04-19 12:50:00|198436.9|198286.9|198363.3|198213.3|198445.5|198295.5|198265.6|198115.6|771
1618836900000|2021-04-19 12:55:00|198363.1|198213.1|198288.8|198138.8|198363.1|198213.1|198210|198060|851
1618837200000|2021-04-19 13:00:00|198290.9|198140.9|198301.7|198151.7|198314.4|198164.4|198142|198022.2|853
1618837500000|2021-04-19 13:05:00|198304.9|198154.9|198307.7|198157.7|198315.9|198165.9|198263.1|198113.1|842
1618837800000|2021-04-19 13:10:00|198305.9|198155.9|198325.8|198175.8|198363.2|198227|198242.5|198092.5|888
1618838100000|2021-04-19 13:15:00|198325.6|198175.6|198531.5|198381.5|198589.3|198485.5|198308.7|198158.7|866
1618838400000|2021-04-19 13:20:00|198531.7|198381.7|198666.7|198516.7|198715.2|198609|198477|198350.5|979
1618838700000|2021-04-19 13:25:00|198668.6|198518.6|198572.1|198422.1|198688.8|198579.4|198515.4|198386.9|863
1618839000000|2021-04-19 13:30:00|198568.5|198418.5|198536.4|198386.4|198590.1|198493.4|198458.3|198349.1|788
1618839300000|2021-04-19 13:35:00|198530.9|198380.9|198392.1|198242.1|198537.6|198431.2|198309.2|198201.1|745
1618839600000|2021-04-19 13:40:00|198392.8|198242.8|198354.2|198204.2|198400.6|198283.3|198259.4|198124.9|837
1618839900000|2021-04-19 13:45:00|198358.9|198208.9|198293.1|198143.1|198362.4|198265|198229.8|198111.7|913
1618840200000|2021-04-19 13:50:00|198293.6|198143.6|198215.4|198165.4|198294.1|198190.6|198175.9|198078.2|874
1618840500000|2021-04-19 13:55:00|198276.3|198126.3|198186.5|198036.5|198302.5|198174|198166|198035.2|748
1618840800000|2021-04-19 14:00:00|198188.6|198038.6|198382.5|198232.5|198417.9|198287.2|198135.7|198035.3|915
1618841100000|2021-04-19 14:05:00|198382.7|198232.7|198511.1|198361.1|198523.1|198415.4|198314.4|198219.2|1066
1618841400000|2021-04-19 14:10:00|198511.5|198361.5|198542.3|198392.3|198655.2|198505.2|198468|198346.4|983
1618841700000|2021-04-19 14:15:00|198542.4|198392.4|198467.6|198317.6|198592.2|198476.3|198429.8|198279.8|1010
1618842000000|2021-04-19 14:20:00|198465.3|198315.3|198316.3|198166.3|198477.6|198360.4|198269.9|198142.8|1009
1618842300000|2021-04-19 14:25:00|198311.4|198161.4|198302.8|198152.8|198391|198283.2|198246.7|198145.5|871
1618842600000|2021-04-19 14:30:00|198301.2|198151.2|198292.1|198142.1|198334.1|198217.5|198221.5|198121.9|1053
1618842900000|2021-04-19 14:35:00|198292.5|198142.5|198349.6|198199.6|198349.6|198247.2|198220.8|198123.6|964
1618843200000|2021-04-19 14:40:00|198362.5|198212.5|198342.6|198192.6|198366.3|198264.9|198232.9|198132.5|995
1618843500000|2021-04-19 14:45:00|198345.3|198195.3|198411|198261|198447.3|198329.3|198312.3|198195.3|1055
1618843800000|2021-04-19 14:50:00|198408.1|198258.1|198318.9|198168.9|198457.6|198307.6|198232.2|198128.3|989
1618844100000|2021-04-19 14:55:00|198320.7|198170.7|198051.4|198001.4|198320.7|198200.4|198024|197920.9|1103
1618844400000|2021-04-19 15:00:00|198048.5|197998.5|198051.9|197901.9|198106.5|198006.9|197977.6|197874.7|1046
1618844700000|2021-04-19 15:05:00|198052|197902|198081.9|197931.9|198085.9|197978.8|197986.2|197874.1|1008
1618845000000|2021-04-19 15:10:00|198083.2|197933.2|198055.1|198005.1|198121.3|198024.3|198034|197924.2|1002
1618845300000|2021-04-19 15:15:00|198055.7|198005.7|198152.7|198002.7|198166.3|198062.6|198027.3|197927.4|894
1618845600000|2021-04-19 15:20:00|198104.5|198054.5|198144.9|198094.9|198207.1|198106.8|198093|197983.7|1015
1618845900000|2021-04-19 15:25:00|198143|198093|198191|198041|198239.3|198140|198139.2|198036.9|757
1618846200000|2021-04-19 15:30:00|198189.1|198039.1|198214.3|198064.3|198249|198140.8|198137.6|198035.6|783
1618846500000|2021-04-19 15:35:00|198214.4|198064.4|198214.1|198164.1|198290.6|198177.6|198180|198062.6|776
1618846800000|2021-04-19 15:40:00|198203.3|198153.3|198187.8|198037.8|198229.6|198153.3|198084.2|197984.8|733
1618847100000|2021-04-19 15:45:00|198188|198038|198232.2|198082.2|198232.2|198130.5|198097.2|197997.3|837
1618847400000|2021-04-19 15:50:00|198231.9|198081.9|198191|198041|198232.2|198127.5|198134.1|198036.2|730
1618847700000|2021-04-19 15:55:00|198193.1|198043.1|198162.8|198112.8|198226.2|198123.3|198137|198039.6|840
1618848000000|2021-04-19 16:00:00|198162.2|198112.2|198185|198035|198221.7|198120|198134.6|198032.3|920
1618848300000|2021-04-19 16:05:00|198181.7|198031.7|198106.5|197956.5|198215.9|198114|198041.3|197941.2|881
1618848600000|2021-04-19 16:10:00|198106.9|197956.9|198155.3|198005.3|198160|198058.8|198052.3|197948.2|678
1618848900000|2021-04-19 16:15:00|198156.5|198006.5|198116.7|197966.7|198169.2|198067.1|198041.8|197911.8|760
1618849200000|2021-04-19 16:20:00|198115.7|197965.7|198114.2|197964.2|198129|198015.6|198058|197950.1|750
1618849500000|2021-04-19 16:25:00|198114.6|197964.6|198183.4|198033.4|198200|198105.7|198101|197961.5|805
1618849800000|2021-04-19 16:30:00|198183.6|198033.6|198241|198091|198246.8|198149.5|198126|198029.4|742
1618850100000|2021-04-19 16:35:00|198240.9|198090.9|198271.5|198121.5|198284.7|198182|198197.8|198079.9|721
1618850400000|2021-04-19 16:40:00|198271.7|198121.7|198253.3|198103.3|198339.7|198236.1|198215.4|198070.6|869
1618850700000|2021-04-19 16:45:00|198255.3|198105.3|198222.1|198172.1|198288.1|198186|198166.7|198065.5|698
1618851000000|2021-04-19 16:50:00|198223.3|198173.3|198207.6|198057.6|198283.7|198186.6|198168.9|198057.6|721
1618851300000|2021-04-19 16:55:00|198206.7|198056.7|198234.8|198084.8|198246.7|198133.3|198151.5|198054.1|823
1618851600000|2021-04-19 17:00:00|198234|198084|198321.5|198171.5|198332|198191.5|198223.8|198078.6|795
1618851900000|2021-04-19 17:05:00|198326.9|198176.9|198382.8|198232.8|198392.4|198281.2|198304|198154.5|596
1618852200000|2021-04-19 17:10:00|198380.7|198230.7|198403.1|198253.1|198414.8|198297.5|198345.7|198222.3|645
1618852500000|2021-04-19 17:15:00|198402.4|198252.4|198386.4|198236.4|198413.3|198312.6|198319|198204.8|644
1618852800000|2021-04-19 17:20:00|198390.3|198240.3|198394.2|198244.2|198401.9|198281.9|198321|198219.1|599
1618853100000|2021-04-19 17:25:00|198394.6|198244.6|198433.2|198283.2|198435.4|198332.6|198346.5|198243.4|648
1618853400000|2021-04-19 17:30:00|198432.8|198282.8|198424.1|198274.1|198438.5|198337.2|198358.5|198255.7|758
1618853700000|2021-04-19 17:35:00|198423.2|198273.2|198400.8|198250.8|198429|198312.5|198344|198228.8|766
1618854000000|2021-04-19 17:40:00|198398.6|198248.6|198411.3|198261.3|198421.1|198330|198329.9|198215.1|641
1618854300000|2021-04-19 17:45:00|198411.1|198261.1|198422.1|198272.1|198459.9|198351.5|198398.6|198256.5|760
1618854600000|2021-04-19 17:50:00|198421.9|198271.9|198406.1|198256.1|198426|198314.1|198357.8|198252.8|742
1618854900000|2021-04-19 17:55:00|198405.1|198255.1|198273.5|198123.5|198408.8|198288.3|198251.4|198101.4|768
1618855200000|2021-04-19 18:00:00|198273.9|198123.9|198248.1|198098.1|198302.9|198193.5|198240.1|198090.1|664
1618855500000|2021-04-19 18:05:00|198246.8|198096.8|198253.8|198103.8|198270.4|198148.8|198192.5|198083.8|593
1618855800000|2021-04-19 18:10:00|198254.2|198104.2|198315.1|198165.1|198346|198196|198166.8|198065.5|649
1618856100000|2021-04-19 18:15:00|198315.3|198165.3|198382|198232|198383.1|198274.7|198286|198149.9|728
1618856400000|2021-04-19 18:20:00|198377.5|198227.5|198394.4|198244.4|198413.4|198304.4|198304.2|198185.6|596
1618856700000|2021-04-19 18:25:00|198394.8|198244.8|198404.4|198254.4|198411.2|198261.2|198386.4|198236.4|565
1618857000000|2021-04-19 18:30:00|198404.5|198254.5|198359|198209|198419|198276.8|198321.4|198206.1|528
1618857300000|2021-04-19 18:35:00|198358.1|198208.1|198380.8|198230.8|198407.3|198264.7|198307.4|198179|619
1618857600000|2021-04-19 18:40:00|198380.1|198230.1|198316.1|198166.1|198387.2|198237.2|198303.5|198153.5|722
1618857900000|2021-04-19 18:45:00|198315.6|198165.6|198308.9|198158.9|198339.6|198233.4|198274|198144.2|722
1618858200000|2021-04-19 18:50:00|198308.1|198158.1|198347.4|198197.4|198360.9|198259.5|198275.2|198151.7|624
1618858500000|2021-04-19 18:55:00|198348|198198|198260.6|198110.6|198379.4|198272|198260.6|198110.6|674
1618858800000|2021-04-19 19:00:00|198261.6|198111.6|198251|198101|198287.1|198156|198195.7|198064.4|712
1618859100000|2021-04-19 19:05:00|198251.2|198101.2|198266.8|198116.8|198289.1|198185.9|198197.1|198074.9|784
1618859400000|2021-04-19 19:10:00|198267.5|198117.5|198277.5|198127.5|198288.3|198177.7|198182.3|198075.7|673
1618859700000|2021-04-19 19:15:00|198277.3|198127.3|198358.2|198208.2|198369|198278.1|198232.9|198120|771
1618860000000|2021-04-19 19:20:00|198358|198208|198331.5|198181.5|198371.2|198265|198264.3|198147.3|827
1618860300000|2021-04-19 19:25:00|198331.8|198181.8|198320.2|198170.2|198359.5|198209.5|198283.7|198133.7|789
1618860600000|2021-04-19 19:30:00|198320.1|198170.1|198298.4|198148.4|198342.7|198244.8|198254.5|198143.4|629
1618860900000|2021-04-19 19:35:00|198298.3|198148.3|198403.9|198253.9|198426.8|198276.8|198247.4|198132.6|761
1618861200000|2021-04-19 19:40:00|198402.5|198252.5|198418.9|198268.9|198457.4|198307.4|198344.6|198225.3|692
1618861500000|2021-04-19 19:45:00|198415.8|198265.8|198470.8|198320.8|198489.8|198392.5|198397.5|198247.5|700
1618861800000|2021-04-19 19:50:00|198475.5|198325.5|198408.1|198258.1|198482.9|198332.9|198377.6|198227.6|786
1618862100000|2021-04-19 19:55:00|198408.9|198258.9|198214.4|198064.4|198410.2|198260.2|198214.4|198064.4|815
1618862400000|2021-04-19 20:00:00|198218.9|198068.9|198361.3|198211.3|198370.2|198220.2|198210.9|198060.9|500
1618862700000|2021-04-19 20:05:00|198361.6|198211.6|198374|198224|198380.5|198230.5|198338.6|198188.6|358
1618863000000|2021-04-19 20:10:00|198358.5|198208.5|198288|198138|198360.5|198241.5|198270.8|198120.8|355
1618863300000|2021-04-19 20:15:00|198286.3|198136.3|198239.7|198089.7|198286.3|198136.3|198179|198081|314
1618863600000|2021-04-19 20:20:00|198239.3|198089.3|198286.3|198136.3|198289.8|198139.8|198183.4|198077.1|398
1618863900000|2021-04-19 20:25:00|198287.1|198137.1|198276.8|198126.8|198300.8|198150.8|198271.4|198121.4|295
1618864200000|2021-04-19 20:30:00|198280.2|198130.2|198281.4|198131.4|198291.5|198141.5|198258|198108|434
1618864500000|2021-04-19 20:35:00|198271.3|198121.3|198236.1|198086.1|198285.8|198135.8|198230|198080|301
1618864800000|2021-04-19 20:40:00|198231.4|198081.4|198223.6|198073.6|198238.3|198088.3|198213.4|198063.4|349
1618865100000|2021-04-19 20:45:00|198226.2|198076.2|198160.2|198010.2|198230.6|198080.6|198155.2|198005.2|247
1618865400000|2021-04-19 20:50:00|198167.1|198017.1|198252.1|198102.1|198267.2|198117.2|198153.6|198003.6|232
1618865700000|2021-04-19 20:55:00|198247.8|198097.8|198264.2|198114.2|198283.5|198133.5|198205.9|198055.9|383
1618866000000|2021-04-19 21:00:00|198264.8|198114.8|198365.9|198215.9|198466.4|198266.7|198254|198061.7|52
1618866300000|2021-04-19 21:05:00|198329.4|198179.4|198353.5|198047.2|198449.1|198270.5|198295.5|198047.2|92
1618866600000|2021-04-19 21:10:00|198335.5|198185.5|198356.3|198096|198431.1|198198.6|198281.5|198047.2|88
1618866900000|2021-04-19 21:15:00|198401.1|198251.1|198336.9|198186.9|198419.6|198254.1|198311.5|198063.5|86
1618867200000|2021-04-19 21:20:00|198322.9|198172.9|198334.5|198184.5|198420.8|198254.7|198314.1|198047.2|98
1618867500000|2021-04-19 21:25:00|198404.5|198085.5|198308.3|198158.3|198413.3|198263.3|198308.3|198060.6|81
1618867800000|2021-04-19 21:30:00|198383.2|198113.9|198373.9|198223.9|198432.3|198240.1|198316.1|198064.9|158
1618868100000|2021-04-19 21:35:00|198376.3|198226.3|198396.4|198111.1|198415|198229.7|198333.1|198052.3|107
1618868400000|2021-04-19 21:40:00|198371.8|198082|198383.5|198095.7|198413.4|198221.8|198298.3|198082|123
1618868700000|2021-04-19 21:45:00|198301.5|198151.5|198392.6|198108.8|198409.9|198226.9|198291.5|198103.7|230
1618869000000|2021-04-19 21:50:00|198396.5|198108.7|198439.4|198187.9|198439.4|198241.7|198304.1|198089.2|188
1618869300000|2021-04-19 21:55:00|198389.5|198239.5|198415.2|198265.2|198446.7|198277|198376.6|198172.3|131
1618869600000|2021-04-19 22:00:00|198404.6|198254.6|198348.6|198198.6|198428.7|198254.6|198328.5|198115|314
1618869900000|2021-04-19 22:05:00|198350|198200|198372.1|198222.1|198411.9|198229.8|198304.6|198119.9|287
1618870200000|2021-04-19 22:10:00|198364.6|198214.6|198349.9|198199.9|198443.4|198238.1|198330.1|198108.3|353
1618870500000|2021-04-19 22:15:00|198372.7|198222.7|198393.2|198243.2|198407.9|198257.9|198308.3|198158.3|364
1618870800000|2021-04-19 22:20:00|198394.5|198244.5|198371.1|198221.1|198405|198255|198351.3|198201.3|333
1618871100000|2021-04-19 22:25:00|198371.3|198221.3|198413.4|198263.4|198428.7|198278.7|198354|198204|423
1618871400000|2021-04-19 22:30:00|198412.6|198262.6|198320.9|198170.9|198428.5|198278.5|198315.9|198165.9|441
1618871700000|2021-04-19 22:35:00|198323.1|198173.1|198312.2|198162.2|198346.8|198196.8|198303.4|198153.4|254
1618872000000|2021-04-19 22:40:00|198314.2|198164.2|198306|198156|198333.6|198183.6|198298.8|198148.8|334
1618872300000|2021-04-19 22:45:00|198305.8|198155.8|198295.3|198145.3|198316.5|198166.5|198293.6|198143.6|258
1618872600000|2021-04-19 22:50:00|198295.4|198145.4|198299.5|198149.5|198331.1|198210.5|198260.5|198136.9|415
1618872900000|2021-04-19 22:55:00|198299.3|198149.3|198297.5|198147.5|198316.6|198166.6|198289.8|198139.8|290
1618873200000|2021-04-19 23:00:00|198297.9|198147.9|198295.5|198145.5|198304.2|198154.2|198285.2|198135.2|309
1618873500000|2021-04-19 23:05:00|198294.4|198144.4|198301.8|198151.8|198304.8|198154.8|198284.1|198134.1|239
1618873800000|2021-04-19 23:10:00|198301.6|198151.6|198300.9|198150.9|198326|198176|198289.7|198139.7|238
1618874100000|2021-04-19 23:15:00|198300.5|198150.5|198453.7|198303.7|198460|198310|198294.2|198144.2|426
1618874400000|2021-04-19 23:20:00|198454.6|198304.6|198452.5|198302.5|198465.2|198315.2|198441.1|198291.1|239
1618874700000|2021-04-19 23:25:00|198452.7|198302.7|198446.1|198296.1|198469.8|198319.8|198420.7|198270.7|259
1618875000000|2021-04-19 23:30:00|198444.1|198294.1|198385|198235|198456.3|198306.3|198369.9|198219.9|226
1618875300000|2021-04-19 23:35:00|198384.5|198234.5|198326|198176|198391.8|198241.8|198323.6|198173.6|243
1618875600000|2021-04-19 23:40:00|198326.5|198176.5|198225.8|198075.8|198326.5|198176.5|198218.6|198068.6|384
1618875900000|2021-04-19 23:45:00|198223.9|198073.9|198219.4|198069.4|198237.9|198087.9|198175.6|198025.6|271
1618876200000|2021-04-19 23:50:00|198218|198068|198271.7|198121.7|198300.8|198150.8|198214.2|198064.2|294
1618876500000|2021-04-19 23:55:00|198268.4|198118.4|198222.3|198072.3|198270.7|198120.7|198211.7|198061.7|337
1618876800000|2021-04-20 00:00:00|198222.5|198072.5|198224.6|198074.6|198257.9|198107.9|198207.7|198057.7|459
1618877100000|2021-04-20 00:05:00|198215.8|198065.8|198228.8|198078.8|198228.8|198078.8|198197.7|198047.7|369
1618877400000|2021-04-20 00:10:00|198228.7|198078.7|198249|198099|198292.7|198142.7|198200.7|198050.7|484
1618877700000|2021-04-20 00:15:00|198251.4|198101.4|198258.2|198108.2|198300.7|198150.7|198251.1|198101.1|452
1618878000000|2021-04-20 00:20:00|198254.3|198104.3|198263.6|198113.6|198296.1|198146.1|198249.4|198099.4|380
1618878300000|2021-04-20 00:25:00|198266.7|198116.7|198279.8|198129.8|198297.9|198147.9|198256.7|198106.7|376
1618878600000|2021-04-20 00:30:00|198280.3|198130.3|198231.7|198081.7|198297.8|198147.8|198223|198073|563
1618878900000|2021-04-20 00:35:00|198231.9|198081.9|198236.1|198086.1|198265.1|198115.1|198223.5|198073.5|421
1618879200000|2021-04-20 00:40:00|198235.9|198085.9|198254|198104|198265.2|198115.2|198231.4|198081.4|472
1618879500000|2021-04-20 00:45:00|198263.7|198113.7|198242.8|198092.8|198299.1|198149.1|198238.1|198088.1|570
1618879800000|2021-04-20 00:50:00|198241.7|198091.7|198332|198182|198338|198188|198237.7|198087.7|476
1618880100000|2021-04-20 00:55:00|198332.5|198182.5|198298.1|198148.1|198332.5|198182.5|198274.9|198124.9|413
1618880400000|2021-04-20 01:00:00|198299.7|198149.7|198295.8|198145.8|198352.2|198202.2|198267.8|198117.8|607
1618880700000|2021-04-20 01:05:00|198296.4|198146.4|198311.1|198161.1|198315|198165|198251|198101|417
1618881000000|2021-04-20 01:10:00|198313.8|198163.8|198308.5|198158.5|198316.2|198166.2|198269.7|198119.7|517
1618881300000|2021-04-20 01:15:00|198308.3|198158.3|198310.5|198160.5|198311|198161|198235.1|198085.1|508
1618881600000|2021-04-20 01:20:00|198311.8|198161.8|198297.2|198147.2|198333.6|198183.6|198280.8|198130.8|514
1618881900000|2021-04-20 01:25:00|198297|198147|198256.9|198106.9|198314.6|198164.6|198246.5|198096.5|508
1618882200000|2021-04-20 01:30:00|198257.1|198107.1|198210.6|198060.6|198257.7|198107.7|198154|198004|661
1618882500000|2021-04-20 01:35:00|198210|198060|198265.7|198115.7|198268.6|198118.6|198204.8|198054.8|587
1618882800000|2021-04-20 01:40:00|198264.5|198114.5|198252.8|198102.8|198303.6|198153.6|198250.1|198100.1|528
1618883100000|2021-04-20 01:45:00|198251.3|198101.3|198178.1|198028.1|198281.4|198131.4|198156.5|198006.5|572
1618883400000|2021-04-20 01:50:00|198188.4|198038.4|198191.9|198041.9|198229.6|198079.6|198139.7|197989.7|596
1618883700000|2021-04-20 01:55:00|198188.7|198038.7|198161.6|198011.6|198198.4|198048.4|198149.8|197999.8|623
1618884000000|2021-04-20 02:00:00|198165.5|198015.5|198192.5|198042.5|198216.5|198066.5|198161.8|198011.8|644
1618884300000|2021-04-20 02:05:00|198195.7|198045.7|198207.5|198057.5|198227.3|198077.3|198189.3|198039.3|469
1618884600000|2021-04-20 02:10:00|198207.9|198057.9|198214.3|198064.3|198227.3|198077.3|198206.4|198056.4|374
1618884900000|2021-04-20 02:15:00|198215.2|198065.2|198208|198058|198215.3|198065.3|198186.3|198036.3|469
1618885200000|2021-04-20 02:20:00|198208.5|198058.5|198173.8|198023.8|198212.3|198062.3|198157.1|198007.1|445
1618885500000|2021-04-20 02:25:00|198174.8|198024.8|198169.6|198019.6|198190|198040|198143.6|197993.6|553
1618885800000|2021-04-20 02:30:00|198167.7|198017.7|198237.3|198087.3|198238.6|198088.6|198166.4|198016.4|529
1618886100000|2021-04-20 02:35:00|198237|198087|198218|198068|198244.3|198094.3|198192|198042|531
1618886400000|2021-04-20 02:40:00|198216|198066|198210.6|198060.6|198238.9|198088.9|198204.2|198054.2|498
1618886700000|2021-04-20 02:45:00|198213.2|198063.2|198173.8|198023.8|198222.5|198072.5|198168.5|198018.5|517
1618887000000|2021-04-20 02:50:00|198176|198026|198175.8|198025.8|198218.5|198068.5|198169.5|198019.5|485
1618887300000|2021-04-20 02:55:00|198179.4|198029.4|198158.3|198008.3|198181.5|198031.5|198150.7|198000.7|432
1618887600000|2021-04-20 03:00:00|198159.2|198009.2|198144.8|197994.8|198178.3|198028.3|198122.5|197972.5|500
1618887900000|2021-04-20 03:05:00|198145.3|197995.3|198120.4|197970.4|198151.9|198001.9|198096.9|197946.9|576
1618888200000|2021-04-20 03:10:00|198098.6|197948.6|198056.8|197906.8|198111.7|197961.7|198022|197872|636
1618888500000|2021-04-20 03:15:00|198057|197907|198050.8|197900.8|198063.9|197913.9|198016.8|197866.8|560
1618888800000|2021-04-20 03:20:00|198050.6|197900.6|197999.6|197849.6|198092.3|197942.3|197999.6|197849.6|498
1618889100000|2021-04-20 03:25:00|198000.2|197850.2|197959.1|197809.1|198008.9|197858.9|197926.1|197776.1|521
1618889400000|2021-04-20 03:30:00|197958.9|197808.9|197960.2|197810.2|197974.6|197824.6|197943.2|197793.2|547
1618889700000|2021-04-20 03:35:00|197961.8|197811.8|197955.9|197805.9|197976.2|197826.2|197940.9|197790.9|445
1618890000000|2021-04-20 03:40:00|197956.9|197806.9|197992.9|197842.9|197996.1|197846.1|197941.3|197791.3|449
1618890300000|2021-04-20 03:45:00|197992.6|197842.6|197971.4|197821.4|198010.5|197860.5|197957.8|197807.8|414
1618890600000|2021-04-20 03:50:00|197971.2|197821.2|197958.6|197808.6|197974.2|197824.2|197941|197791|373
1618890900000|2021-04-20 03:55:00|197959.2|197809.2|197924.2|197774.2|197974.4|197824.4|197918.8|197768.8|446
1618891200000|2021-04-20 04:00:00|197924.3|197774.3|197955.1|197805.1|197977.4|197827.4|197923.8|197773.8|474
1618891500000|2021-04-20 04:05:00|197956.7|197806.7|198011.7|197861.7|198019.1|197869.1|197956.5|197806.5|464
1618891800000|2021-04-20 04:10:00|198012.2|197862.2|198005.9|197855.9|198018.2|197868.2|197999|197849|410
1618892100000|2021-04-20 04:15:00|198007.2|197857.2|198002.1|197852.1|198016.1|197866.1|197956|197806|410
1618892400000|2021-04-20 04:20:00|198004.2|197854.2|198060.5|197910.5|198081.1|197931.1|198004|197854|512
1618892700000|2021-04-20 04:25:00|198060.2|197910.2|198131.3|197981.3|198163.2|198013.2|198054.5|197904.5|486
1618893000000|2021-04-20 04:30:00|198131|197981|198133.7|197983.7|198144.1|197994.1|198110.2|197960.2|341
1618893300000|2021-04-20 04:35:00|198134.7|197984.7|198123.5|197973.5|198140.1|197990.1|198075.1|197925.1|366
1618893600000|2021-04-20 04:40:00|198124.5|197974.5|198136|197986|198152.2|198002.2|198121.9|197971.9|382
1618893900000|2021-04-20 04:45:00|198137.9|197987.9|198142.6|197992.6|198170.5|198020.5|198130.2|197980.2|434
1618894200000|2021-04-20 04:50:00|198144.5|197994.5|198132.1|197982.1|198148.9|198026.5|198076.5|197950.2|376
1618894500000|2021-04-20 04:55:00|198132.2|197982.2|198122.8|197972.8|198136.7|197986.7|198100.5|197950.5|325
1618894800000|2021-04-20 05:00:00|198123.6|197973.6|198132.1|197982.1|198150.8|198000.8|198074.2|197924.2|553
1618895100000|2021-04-20 05:05:00|198131.6|197981.6|198149.7|197999.7|198165.4|198015.4|198123.1|197973.1|462
1618895400000|2021-04-20 05:10:00|198149.4|197999.4|198177.3|198027.3|198183.8|198033.8|198137.2|197987.2|502
1618895700000|2021-04-20 05:15:00|198178.3|198028.3|198174.4|198024.4|198185.5|198035.5|198161.5|198011.5|360
1618896000000|2021-04-20 05:20:00|198175.8|198025.8|198202|198052|198209.3|198059.3|198128.2|197978.2|494
1618896300000|2021-04-20 05:25:00|198204.1|198054.1|198205.8|198055.8|198223.8|198073.8|198175.3|198025.3|426
1618896600000|2021-04-20 05:30:00|198206.3|198056.3|198212.1|198062.1|198263.2|198113.2|198188.7|198038.7|578
1618896900000|2021-04-20 05:35:00|198209.6|198059.6|198253.1|198103.1|198263.7|198113.7|198209.6|198059.6|465
1618897200000|2021-04-20 05:40:00|198252.7|198102.7|198243.1|198093.1|198284.8|198134.8|198231.6|198081.6|585
1618897500000|2021-04-20 05:45:00|198243.3|198093.3|198239.7|198089.7|198268.8|198118.8|198222|198072|479
1618897800000|2021-04-20 05:50:00|198241.3|198091.3|198206.3|198056.3|198243.7|198093.7|198186.5|198036.5|483
1618898100000|2021-04-20 05:55:00|198206.7|198056.7|198176.8|198026.8|198221.1|198071.1|198172.2|198022.2|506
1618898400000|2021-04-20 06:00:00|198178.3|198028.3|198182.8|198032.8|198215.2|198065.2|198178.3|198028.3|583
1618898700000|2021-04-20 06:05:00|198180.1|198030.1|198245.2|198095.2|198267.8|198117.8|198177.5|198027.5|761
1618899000000|2021-04-20 06:10:00|198246.3|198096.3|198250.4|198100.4|198266.9|198116.9|198189.5|198039.5|770
1618899300000|2021-04-20 06:15:00|198250.7|198100.7|198376.6|198226.6|198387.3|198237.3|198222.3|198072.3|594
1618899600000|2021-04-20 06:20:00|198376.5|198226.5|198392.4|198242.4|198395.6|198245.6|198318.5|198168.5|679
1618899900000|2021-04-20 06:25:00|198393|198243|198324.1|198174.1|198401.1|198251.1|198285.2|198135.2|678
1618900200000|2021-04-20 06:30:00|198325.5|198175.5|198433.4|198283.4|198452.6|198302.6|198310.9|198160.9|787
1618900500000|2021-04-20 06:35:00|198433.9|198283.9|198453.4|198303.4|198461.2|198311.2|198398.9|198248.9|826
1618900800000|2021-04-20 06:40:00|198452.9|198302.9|198609.2|198459.2|198619.1|198469.1|198414.6|198266.1|816
1618901100000|2021-04-20 06:45:00|198574.7|198424.7|198493|198343|198586.6|198436.6|198455.1|198305.1|914
1618901400000|2021-04-20 06:50:00|198496.7|198346.7|198455.1|198305.1|198552.5|198402.5|198414.4|198264.4|875
1618901700000|2021-04-20 06:55:00|198452.1|198302.1|198408.8|198258.8|198531.3|198381.3|198382.6|198232.6|822
1618902000000|2021-04-20 07:00:00|198411|198261|198372.8|198222.8|198444.1|198294.1|198316.6|198166.6|809
1618902300000|2021-04-20 07:05:00|198373.1|198223.1|198359.1|198209.1|198408.8|198258.8|198346.4|198196.4|759
1618902600000|2021-04-20 07:10:00|198358.9|198208.9|198338.6|198188.6|198377.9|198227.9|198281.8|198131.8|692
1618902900000|2021-04-20 07:15:00|198337.9|198187.9|198347.9|198197.9|198362.4|198212.4|198268.4|198118.4|718
1618903200000|2021-04-20 07:20:00|198348.8|198198.8|198282.5|198132.5|198376.7|198226.7|198280.8|198130.8|747
1618903500000|2021-04-20 07:25:00|198287.2|198137.2|198333.8|198183.8|198367.6|198217.6|198271.5|198121.5|785
1618903800000|2021-04-20 07:30:00|198333.3|198183.3|198278.7|198128.7|198336.4|198186.4|198223.1|198121.8|736
1618904100000|2021-04-20 07:35:00|198278|198128|198299.7|198149.7|198307.1|198160.1|198204|198054|723
1618904400000|2021-04-20 07:40:00|198300.5|198150.5|198249.1|198099.1|198305.7|198155.7|198225.4|198075.4|708
1618904700000|2021-04-20 07:45:00|198249.6|198099.6|198306.7|198156.7|198306.7|198156.7|198182.3|198032.3|719
1618905000000|2021-04-20 07:50:00|198266.1|198116.1|198247.4|198097.4|198295.5|198145.5|198207.8|198057.8|643
1618905300000|2021-04-20 07:55:00|198247.3|198097.3|198334|198184|198357.4|198207.4|198243.5|198093.5|738
1618905600000|2021-04-20 08:00:00|198336.7|198186.7|198352.7|198202.7|198413.4|198263.4|198326.2|198176.2|756
1618905900000|2021-04-20 08:05:00|198352.8|198202.8|198333.1|198183.1|198394.3|198244.3|198329|198179|824
1618906200000|2021-04-20 08:10:00|198333.6|198183.6|198396.5|198246.5|198400.4|198250.4|198333.6|198183.6|620
1618906500000|2021-04-20 08:15:00|198395.8|198245.8|198438.6|198288.6|198493.5|198343.5|198367.7|198217.7|715
1618906800000|2021-04-20 08:20:00|198438|198288|198402.6|198252.6|198471|198321|198359.3|198209.3|740
1618907100000|2021-04-20 08:25:00|198404.8|198254.8|198434.4|198284.4|198467|198317|198392.8|198242.8|787
1618907400000|2021-04-20 08:30:00|198434.6|198284.6|198432|198282|198478.7|198328.7|198405.5|198255.5|824
1618907700000|2021-04-20 08:35:00|198431.3|198281.3|198585.5|198435.5|198612.9|198504.5|198412.6|198262.6|767
1618908000000|2021-04-20 08:40:00|198584.7|198434.7|198657.3|198507.3|198674.5|198524.5|198539.9|198389.9|788
1618908300000|2021-04-20 08:45:00|198658.5|198508.5|198632|198482|198686.4|198536.4|198588.4|198438.4|754
1618908600000|2021-04-20 08:50:00|198631.8|198481.8|198679.3|198529.3|198686.2|198536.2|198619.5|198469.5|688
1618908900000|2021-04-20 08:55:00|198679.6|198529.6|198543.6|198393.6|198692.3|198542.3|198539.5|198389.5|710
1618909200000|2021-04-20 09:00:00|198545.2|198395.2|198550|198400|198601.2|198451.2|198522.5|198372.5|661
1618909500000|2021-04-20 09:05:00|198550.6|198400.6|198662.1|198512.1|198676.7|198526.7|198525.6|198375.6|710
1618909800000|2021-04-20 09:10:00|198661.5|198511.5|198736.6|198586.6|198755.2|198605.2|198658.7|198508.7|716
1618910100000|2021-04-20 09:15:00|198736.9|198586.9|198906.6|198756.6|198906.6|198756.6|198720.4|198570.4|568
1618910400000|2021-04-20 09:20:00|198914.2|198764.2|198959|198809|198959|198809|198866.7|198716.7|768
1618910700000|2021-04-20 09:25:00|198958.2|198808.2|198975.5|198825.5|199028.3|198878.3|198953.4|198803.4|895
1618911000000|2021-04-20 09:30:00|198974.3|198824.3|198960.6|198810.6|199035.9|198885.9|198948.7|198798.7|879
1618911300000|2021-04-20 09:35:00|198962.2|198812.2|199052.9|198902.9|199110.6|198960.6|198955.5|198805.5|857
1618911600000|2021-04-20 09:40:00|199052.7|198902.7|198983.1|198833.1|199106.5|198956.5|198964.3|198814.3|845
1618911900000|2021-04-20 09:45:00|198983.7|198833.7|198965|198815|199085.9|198962.4|198959.2|198809.2|890
1618912200000|2021-04-20 09:50:00|198966.2|198816.2|198746.3|198596.3|198972.2|198822.2|198705.8|198555.8|803
1618912500000|2021-04-20 09:55:00|198748.3|198598.3|198691.6|198541.6|198789.1|198639.1|198658.9|198541.6|880
1618912800000|2021-04-20 10:00:00|198690.9|198540.9|198899.4|198749.4|198905.5|198755.5|198678.6|198528.6|825
1618913100000|2021-04-20 10:05:00|198901.7|198751.7|198831.8|198681.8|198986.8|198836.8|198827.2|198677.2|831
1618913400000|2021-04-20 10:10:00|198832.9|198682.9|198779.1|198629.1|198913|198787.7|198764.6|198614.6|850
1618913700000|2021-04-20 10:15:00|198786.1|198636.1|198733.6|198583.6|198807.9|198670.3|198711.1|198578.1|807
1618914000000|2021-04-20 10:20:00|198732.9|198582.9|198743.5|198593.5|198828.1|198706.5|198727.6|198577.6|758
1618914300000|2021-04-20 10:25:00|198743.6|198593.6|198735.7|198585.7|198809.7|198659.7|198731.9|198581.9|826
1618914600000|2021-04-20 10:30:00|198739.9|198589.9|198779.2|198629.2|198787.5|198637.5|198688.9|198538.9|668
1618914900000|2021-04-20 10:35:00|198778.4|198628.4|198877.6|198727.6|198880.3|198730.3|198753.9|198603.9|749
1618915200000|2021-04-20 10:40:00|198879.9|198729.9|198959.3|198809.3|199040.4|198890.4|198816.1|198711.4|791
1618915500000|2021-04-20 10:45:00|198960.3|198810.3|198882.7|198732.7|198960.3|198810.3|198850.5|198700.5|751
1618915800000|2021-04-20 10:50:00|198877.6|198727.6|198824.7|198674.7|198902|198770.5|198808.1|198658.1|806
1618916100000|2021-04-20 10:55:00|198825.6|198675.6|198734.4|198584.4|198852.2|198702.2|198721|198571|868
1618916400000|2021-04-20 11:00:00|198730.1|198580.1|198737.8|198587.8|198816.4|198666.4|198706.2|198556.2|672
1618916700000|2021-04-20 11:05:00|198737.5|198587.5|198704.7|198554.7|198774.6|198648.8|198692.6|198549.2|766
1618917000000|2021-04-20 11:10:00|198705|198555|198769.4|198619.4|198785|198679.5|198705|198555|739
1618917300000|2021-04-20 11:15:00|198769.2|198619.2|198869.5|198719.5|198898|198792.5|198719.2|198605.9|690
1618917600000|2021-04-20 11:20:00|198869.2|198719.2|198834.3|198684.3|198894.5|198757|198781.2|198659.9|793
1618917900000|2021-04-20 11:25:00|198829.7|198679.7|198892|198742|198893.6|198766.4|198755.5|198605.5|851
1618918200000|2021-04-20 11:30:00|198883.7|198733.7|198907.2|198757.2|198933|198835.7|198820.3|198712|752
1618918500000|2021-04-20 11:35:00|198907.3|198757.3|198876.4|198726.4|198913.9|198806.7|198831.6|198716.2|589
1618918800000|2021-04-20 11:40:00|198875.9|198725.9|198847.3|198697.3|198914.7|198764.7|198806.3|198690.3|574
1618919100000|2021-04-20 11:45:00|198846.3|198696.3|198902.1|198752.1|198912.2|198791|198813.5|198680.2|580
1618919400000|2021-04-20 11:50:00|198901.8|198751.8|199059.4|198909.4|199061.5|198940.1|198841.7|198747.8|489
1618919700000|2021-04-20 11:55:00|199059.6|198909.6|199111.2|198961.2|199133.9|199014|199010.2|198888.3|731
1618920000000|2021-04-20 12:00:00|199115.9|198965.9|198928|198778|199115.9|198965.9|198898.4|198775|925
1618920300000|2021-04-20 12:05:00|198928.2|198778.2|198973.1|198823.1|198982.7|198876.2|198847.2|198741.4|802
1618920600000|2021-04-20 12:10:00|198976.4|198826.4|199009.4|198859.4|199091.7|198966.3|198926.6|198812.5|755
1618920900000|2021-04-20 12:15:00|199009|198859|198963.3|198813.3|199015.1|198909.8|198839.2|198721.7|784
1618921200000|2021-04-20 12:20:00|198962.4|198812.4|198878.8|198728.8|198971.4|198849.2|198790|198672.6|951
1618921500000|2021-04-20 12:25:00|198875.9|198725.9|198936.8|198786.8|198976.3|198834.4|198785.9|198662|899
1618921800000|2021-04-20 12:30:00|198933.1|198783.1|199017.7|198867.7|199069.9|198957.4|198869.8|198759|982
1618922100000|2021-04-20 12:35:00|199016.8|198866.8|199010|198860|199052.2|198902.2|198945.6|198795.6|809
1618922400000|2021-04-20 12:40:00|199009.6|198859.6|198887.2|198737.2|199057.2|198933.6|198817.6|198713.7|887
1618922700000|2021-04-20 12:45:00|198886.5|198736.5|198645.2|198495.2|198886.5|198736.5|198645|198495|824
1618923000000|2021-04-20 12:50:00|198644.9|198494.9|198844.8|198694.8|198844.8|198718.6|198602.5|198475.4|843
1618923300000|2021-04-20 12:55:00|198847.7|198697.7|198757.9|198607.9|198913.3|198808.6|198718.5|198607.9|918
1618923600000|2021-04-20 13:00:00|198763.5|198613.5|198925.9|198775.9|198928.6|198805.8|198688.6|198548.1|941
1618923900000|2021-04-20 13:05:00|198924.6|198774.6|198785.4|198635.4|198990.7|198894.9|198732.6|198610.2|856
1618924200000|2021-04-20 13:10:00|198786.9|198636.9|198595.9|198545.9|198802.5|198697.9|198580.6|198477.1|847
1618924500000|2021-04-20 13:15:00|198601.3|198551.3|198634.5|198484.5|198700.8|198607.4|198565.5|198462.7|756
1618924800000|2021-04-20 13:20:00|198632.8|198482.8|198768.2|198718.2|198818.5|198720.8|198541.2|198440.4|799
1618925100000|2021-04-20 13:25:00|198767.8|198717.8|198823.5|198773.5|198901.9|198812|198759.8|198662.7|677
1618925400000|2021-04-20 13:30:00|198816.5|198766.5|198926.2|198776.2|198949.1|198850.5|198786.1|198680|842
1618925700000|2021-04-20 13:35:00|198926.1|198776.1|198783.7|198633.7|198929.2|198826.2|198721.3|198613.6|736
1618926000000|2021-04-20 13:40:00|198782.3|198632.3|198786.1|198636.1|198865.4|198764.3|198732.3|198608.5|751
1618926300000|2021-04-20 13:45:00|198790|198640|198829.4|198679.4|198928.6|198823.1|198733.3|198632|863
1618926600000|2021-04-20 13:50:00|198825.7|198675.7|198451.3|198301.3|198850.8|198751.8|198451.2|198301.2|1029
1618926900000|2021-04-20 13:55:00|198452|198302|198268.5|198118.5|198453.5|198339|198229|198117.6|1072
1618927200000|2021-04-20 14:00:00|198267.3|198117.3|198382.4|198232.4|198409.3|198303.4|198124.7|198028.4|1064
1618927500000|2021-04-20 14:05:00|198385.6|198235.6|198270.3|198220.3|198386.4|198236.4|198134.1|198032.2|1035
1618927800000|2021-04-20 14:10:00|198271.3|198221.3|198347|198197|198371.1|198249|198177.4|198066.3|981
1618928100000|2021-04-20 14:15:00|198346.5|198196.5|198449.3|198299.3|198449.3|198315.9|198249.6|198153.3|1026
1618928400000|2021-04-20 14:20:00|198448.7|198298.7|198348.1|198198.1|198512.5|198392.5|198318.1|198198.1|966
1618928700000|2021-04-20 14:25:00|198350|198200|198244|198094|198350|198229.5|198166.2|198029.4|995
1618929000000|2021-04-20 14:30:00|198243.6|198093.6|198352.7|198202.7|198385.8|198235.8|198242.3|198092.3|923
1618929300000|2021-04-20 14:35:00|198340.6|198190.6|198389.2|198239.2|198412.3|198297.6|198306.4|198156.4|789
1618929600000|2021-04-20 14:40:00|198388.6|198238.6|198627.9|198477.9|198647.8|198538|198387.4|198237.4|922
1618929900000|2021-04-20 14:45:00|198648.6|198498.6|198696.2|198546.2|198740.1|198632|198617.2|198488.4|865
1618930200000|2021-04-20 14:50:00|198694.2|198544.2|198817.3|198667.3|198833.5|198712.7|198632.6|198530|894
1618930500000|2021-04-20 14:55:00|198819.5|198669.5|198616.2|198466.2|198824.7|198694.3|198552.2|198402.2|996
1618930800000|2021-04-20 15:00:00|198614.2|198464.2|198607.2|198457.2|198675.4|198574.1|198555.9|198441.1|895
1618931100000|2021-04-20 15:05:00|198600.8|198450.8|198511.8|198361.8|198602.5|198476.3|198451.3|198311|705
1618931400000|2021-04-20 15:10:00|198514.5|198364.5|198633.1|198483.1|198636.1|198510|198465.4|198335.7|829
1618931700000|2021-04-20 15:15:00|198632.8|198482.8|198698.8|198548.8|198757.1|198634.3|198612.6|198482.8|832
1618932000000|2021-04-20 15:20:00|198700.1|198550.1|198908.2|198758.2|198908.2|198808.5|198638.6|198515.1|802
1618932300000|2021-04-20 15:25:00|198912.6|198762.6|198948.9|198798.9|198999.1|198854.2|198875|198737.8|818
1618932600000|2021-04-20 15:30:00|198952.9|198802.9|199176.7|199026.7|199188.8|199038.8|198935.2|198785.2|981
1618932900000|2021-04-20 15:35:00|199176.8|199026.8|199340.3|199190.3|199396.4|199275|199176.8|199026.8|898
1618933200000|2021-04-20 15:40:00|199340.9|199190.9|199147.1|198997.1|199357.9|199207.9|199067.5|198941.2|873
1618933500000|2021-04-20 15:45:00|199150.2|199000.2|198890.3|198740.3|199158.6|199043.5|198798.6|198696.3|889
1618933800000|2021-04-20 15:50:00|198890.1|198740.1|198758|198608|198892.5|198742.5|198685.4|198535.4|912
1618934100000|2021-04-20 15:55:00|198758.3|198608.3|198831.2|198681.2|198848.2|198729.9|198681.4|198531.4|715
1618934400000|2021-04-20 16:00:00|198831.8|198681.8|199017.8|198867.8|199023.7|198889.5|198821|198671|838
1618934700000|2021-04-20 16:05:00|199015.5|198865.5|199107.9|198957.9|199107.9|198971.7|198974.8|198864.5|841
1618935000000|2021-04-20 16:10:00|199108.3|198958.3|199059.3|199009.3|199202.7|199091.1|199059.3|198954.6|745
1618935300000|2021-04-20 16:15:00|199057.5|199007.5|198914.8|198764.8|199120|199021.5|198877|198759.3|781
1618935600000|2021-04-20 16:20:00|198915.2|198765.2|198891.2|198741.2|198919.8|198798.5|198846.1|198696.1|674
1618935900000|2021-04-20 16:25:00|198892.4|198742.4|198989|198839|199004.9|198854.9|198806.5|198692.5|661
1618936200000|2021-04-20 16:30:00|198987.6|198837.6|199036.3|198886.3|199049.2|198938.9|198975.4|198826.1|709
1618936500000|2021-04-20 16:35:00|199029.9|198879.9|199081.9|198931.9|199120.8|198975.5|198958.7|198832.7|712
1618936800000|2021-04-20 16:40:00|199085.2|198935.2|199091.5|198941.5|199183.7|199033.7|199046|198900.2|784
1618937100000|2021-04-20 16:45:00|199092.7|198942.7|199094.9|198944.9|199116.1|198966.1|199084.9|198934.9|579
1618937400000|2021-04-20 16:50:00|199098.2|198948.2|199153.7|199003.7|199155.4|199005.4|198947.7|198844.1|700
1618937700000|2021-04-20 16:55:00|199155.2|199005.2|199153.8|199003.8|199159.6|199054.9|199049.1|198915.7|756
1618938000000|2021-04-20 17:00:00|199153.7|199003.7|199139.4|198989.4|199243.1|199126.4|199071.3|198964.8|720
1618938300000|2021-04-20 17:05:00|199138.7|198988.7|199193.7|199043.7|199260|199146.8|199064.9|198969.4|749
1618938600000|2021-04-20 17:10:00|199194.2|199044.2|199134.6|198984.6|199228.6|199123.7|199068.3|198953.2|754
1618938900000|2021-04-20 17:15:00|199134.5|198984.5|199119.3|198969.3|199174.1|199062.5|199069.9|198966|659
1618939200000|2021-04-20 17:20:00|199116.3|198966.3|199243.8|199093.8|199257.5|199147.5|199037.3|198934|742
1618939500000|2021-04-20 17:25:00|199243.3|199093.3|199308.9|199158.9|199358.1|199254|199207.5|199087.9|722
1618939800000|2021-04-20 17:30:00|199309.3|199159.3|199457.8|199307.8|199464|199360.3|199306.6|199156.6|752
1618940100000|2021-04-20 17:35:00|199457.2|199307.2|199536.1|199386.1|199547.9|199444.2|199409.2|199286.9|809
1618940400000|2021-04-20 17:40:00|199533.7|199383.7|199552.4|199402.4|199639.6|199527.6|199490.7|199379.9|847
1618940700000|2021-04-20 17:45:00|199552.5|199402.5|199563.7|199513.7|199613.5|199514|199461.9|199362.5|849
1618941000000|2021-04-20 17:50:00|199563.9|199513.9|199544.5|199394.5|199716.5|199614.9|199501.1|199382|786
1618941300000|2021-04-20 17:55:00|199542.3|199392.3|199573|199423|199585.8|199480.3|199472.2|199359.4|813
1618941600000|2021-04-20 18:00:00|199576.2|199426.2|199544.3|199394.3|199580.7|199480.5|199467.2|199368.1|633
1618941900000|2021-04-20 18:05:00|199546.7|199396.7|199544.4|199394.4|199573.2|199478.2|199480.6|199374.5|683
1618942200000|2021-04-20 18:10:00|199544.2|199394.2|199743.9|199593.9|199744.7|199643.6|199503.9|199393.6|696
1618942500000|2021-04-20 18:15:00|199738.9|199588.9|199704.8|199554.8|199748.9|199650.3|199586.6|199484.3|678
1618942800000|2021-04-20 18:20:00|199705.2|199555.2|199846.7|199696.7|199869.6|199755|199655|199532.9|688
1618943100000|2021-04-20 18:25:00|199841.6|199691.6|199869.7|199719.7|199885.7|199780|199782.9|199678.2|823
1618943400000|2021-04-20 18:30:00|199867.5|199717.5|199971.7|199821.7|199974.2|199875.1|199813.9|199708.6|973
1618943700000|2021-04-20 18:35:00|199971.5|199821.5|199859.7|199809.7|199982.7|199881.1|199857.2|199754.6|761
1618944000000|2021-04-20 18:40:00|199859.5|199809.5|199960.4|199910.4|200025.4|199912.1|199856.4|199761.1|667
1618944300000|2021-04-20 18:45:00|199961.2|199911.2|199978.1|199828.1|200018|199920.5|199917.6|199814.4|747
1618944600000|2021-04-20 18:50:00|199978.5|199828.5|199894.7|199744.7|199990.6|199887.5|199841.6|199694.9|704
1618944900000|2021-04-20 18:55:00|199893.5|199743.5|199784.4|199634.4|199919.5|199813.7|199771.9|199623.9|711
1618945200000|2021-04-20 19:00:00|199782.2|199632.2|199697.1|199547.1|199816.8|199679.2|199645.3|199540.1|791
1618945500000|2021-04-20 19:05:00|199702.3|199552.3|199738.7|199588.7|199775.9|199625.9|199697.9|199547.9|721
1618945800000|2021-04-20 19:10:00|199739.2|199589.2|199713.5|199563.5|199765.9|199639.5|199689.5|199549.7|599
1618946100000|2021-04-20 19:15:00|199717.7|199567.7|199755.8|199605.8|199789.5|199679|199700.8|199550.8|665
1618946400000|2021-04-20 19:20:00|199758.8|199608.8|199731.2|199581.2|199771.8|199649.5|199682.1|199574.8|533
1618946700000|2021-04-20 19:25:00|199733|199583|199757.9|199607.9|199785.2|199676.5|199680.5|199574.1|702
1618947000000|2021-04-20 19:30:00|199760.8|199610.8|199746.6|199596.6|199763.3|199639.7|199683.3|199582.4|582
1618947300000|2021-04-20 19:35:00|199746.2|199596.2|199736.9|199586.9|199788.2|199647.5|199682.2|199582.3|468
1618947600000|2021-04-20 19:40:00|199736.5|199586.5|199733.2|199583.2|199745.3|199642.6|199674.3|199576.8|470
1618947900000|2021-04-20 19:45:00|199726.8|199576.8|199723.7|199573.7|199741.2|199635.4|199670.6|199571.6|601
1618948200000|2021-04-20 19:50:00|199723.1|199573.1|199659.8|199509.8|199745.2|199623.3|199556.9|199447|601
1618948500000|2021-04-20 19:55:00|199660.5|199510.5|199685.5|199535.5|199733.8|199608.3|199655.8|199507.4|713
1618948800000|2021-04-20 20:00:00|199690.7|199540.7|199685.8|199535.8|199722.3|199572.3|199651.4|199501.4|654
1618949100000|2021-04-20 20:05:00|199688.9|199538.9|199593.6|199443.6|199694.5|199544.5|199587.4|199437.4|480
1618949400000|2021-04-20 20:10:00|199594.1|199444.1|199561.2|199411.2|199612.8|199462.8|199544.9|199394.9|409
1618949700000|2021-04-20 20:15:00|199561.7|199411.7|199485.4|199335.4|199569.1|199419.1|199480.6|199330.6|268
1618950000000|2021-04-20 20:20:00|199472.6|199322.6|199495.3|199345.3|199510.9|199360.9|199456.7|199306.7|255
1618950300000|2021-04-20 20:25:00|199493.1|199343.1|199500.2|199350.2|199528.8|199378.8|199488|199338|362
1618950600000|2021-04-20 20:30:00|199500.7|199350.7|199550.7|199400.7|199557.4|199407.4|199490.6|199340.6|500
1618950900000|2021-04-20 20:35:00|199547.1|199397.1|199803.2|199653.2|199810.9|199660.9|199545.5|199395.5|435
1618951200000|2021-04-20 20:40:00|199803.1|199653.1|199721.9|199571.9|199810.1|199660.1|199720|199570|461
1618951500000|2021-04-20 20:45:00|199724.9|199574.9|199598.6|199448.6|199761.3|199611.3|199566|199416|588
1618951800000|2021-04-20 20:50:00|199596|199446|199598.6|199448.6|199615.4|199465.4|199586|199436|345
1618952100000|2021-04-20 20:55:00|199592.4|199442.4|199773.1|199623.1|199861.1|199628.9|199556.5|199406.5|445
1618952400000|2021-04-20 21:00:00|199859.2|199578.6|199918.7|199599.7|199921.7|199602.7|199856.9|199537.9|66
1618952700000|2021-04-20 21:05:00|199914.3|199595.3|199845|199536.9|199947.4|199670|199806|199487|163
1618953000000|2021-04-20 21:10:00|199842.9|199530.8|199794.9|199475.9|199883.8|199631.7|199580.2|199261.2|195
1618953300000|2021-04-20 21:15:00|199813.4|199494.4|199879.2|199582.9|199904.6|199619.5|199692.5|199435|162
1618953600000|2021-04-20 21:20:00|199889.4|199570.4|199796|199646|199907.1|199701.7|199796|199555.9|101
1618953900000|2021-04-20 21:25:00|199831.7|199681.7|199865.5|199715.5|199983.5|199715.5|199796|199569.2|139
1618954200000|2021-04-20 21:30:00|199968.9|199700.4|199830.6|199680.6|199980.4|199723.5|199818.3|199561.5|288
1618954500000|2021-04-20 21:35:00|199835.3|199685.3|199835.3|199685.3|199961.6|199714.5|199820.5|199584.7|328
1618954800000|2021-04-20 21:40:00|199826.8|199676.8|199823.9|199673.9|199873.8|199692.6|199810.9|199598.4|253
1618955100000|2021-04-20 21:45:00|199818.2|199668.2|199797.7|199647.7|199870.5|199699.7|199795|199579.8|129
1618955400000|2021-04-20 21:50:00|199794.5|199644.5|199846.5|199696.5|199852.6|199702.6|199790.3|199595.4|90
1618955700000|2021-04-20 21:55:00|199830.6|199680.6|199940.3|199671.4|199999.9|199815|199814.9|199599.5|193
1618956000000|2021-04-20 22:00:00|199943.9|199681.5|199942.7|199792.7|199966.3|199816.3|199837.2|199681.5|497
1618956300000|2021-04-20 22:05:00|199943.8|199793.8|199940.6|199790.6|199953|199803|199920.7|199770.7|254
1618956600000|2021-04-20 22:10:00|199941.6|199791.6|199915.1|199765.1|199953|199803|199890.6|199740.6|221
1618956900000|2021-04-20 22:15:00|199915.2|199765.2|199913.3|199763.3|199944.2|199794.2|199907.1|199757.1|258
1618957200000|2021-04-20 22:20:00|199913.4|199763.4|199922.5|199772.5|199932.5|199782.5|199909.9|199759.9|232
1618957500000|2021-04-20 22:25:00|199921.9|199771.9|199867.3|199717.3|199926.3|199776.3|199836.2|199686.2|296
1618957800000|2021-04-20 22:30:00|199871.6|199721.6|199882.9|199732.9|199907.2|199757.2|199840.8|199690.8|293
1618958100000|2021-04-20 22:35:00|199880|199730|199846.7|199696.7|199882.5|199732.5|199824.9|199674.9|327
1618958400000|2021-04-20 22:40:00|199826.6|199676.6|199815.3|199665.3|199860.3|199710.3|199798.1|199648.1|301
1618958700000|2021-04-20 22:45:00|199806.5|199656.5|199797.8|199647.8|199828|199678|199782.1|199632.1|321
1618959000000|2021-04-20 22:50:00|199790.6|199640.6|199779.1|199629.1|199823.7|199673.7|199753.5|199603.5|285
1618959300000|2021-04-20 22:55:00|199780|199630|199754.7|199604.7|199781.6|199631.6|199713.9|199563.9|370
1618959600000|2021-04-20 23:00:00|199757.3|199607.3|199807.3|199657.3|199839.3|199689.3|199755.3|199605.3|550
1618959900000|2021-04-20 23:05:00|199803.2|199653.2|199779.3|199629.3|199826.1|199676.1|199755.7|199605.7|437
1618960200000|2021-04-20 23:10:00|199779|199629|199770.2|199620.2|199823|199673|199766.1|199616.1|407
1618960500000|2021-04-20 23:15:00|199770|199620|199771.8|199621.8|199811.2|199661.2|199765.3|199615.3|403
1618960800000|2021-04-20 23:20:00|199771.6|199621.6|199765.8|199615.8|199795.4|199645.4|199702.3|199552.3|335
1618961100000|2021-04-20 23:25:00|199760.6|199610.6|199684.6|199534.6|199797.9|199647.9|199678.2|199528.2|310
1618961400000|2021-04-20 23:30:00|199665.7|199515.7|199707.4|199557.4|199733.1|199583.1|199660.8|199510.8|371
1618961700000|2021-04-20 23:35:00|199708.4|199558.4|199701.4|199551.4|199721.8|199571.8|199695.7|199545.7|480
1618962000000|2021-04-20 23:40:00|199696.5|199546.5|199605.5|199455.5|199710.4|199560.4|199605.5|199455.5|509
1618962300000|2021-04-20 23:45:00|199594.8|199444.8|199589.1|199439.1|199605.4|199455.4|199567.6|199417.6|286
1618962600000|2021-04-20 23:50:00|199593.4|199443.4|199642.9|199492.9|199646.7|199496.7|199593.4|199443.4|338
1618962900000|2021-04-20 23:55:00|199642.2|199492.2|199673.5|199523.5|199690.5|199540.5|199632.3|199482.3|295
1618963200000|2021-04-21 00:00:00|199670.1|199520.1|199582.6|199432.6|199692.1|199542.1|199575.5|199425.5|566
1618963500000|2021-04-21 00:05:00|199594.6|199444.6|199488.4|199338.4|199602|199452|199479.3|199329.3|549
1618963800000|2021-04-21 00:10:00|199488.8|199338.8|199496.8|199346.8|199525.9|199375.9|199469.4|199319.4|478
1618964100000|2021-04-21 00:15:00|199496.1|199346.1|199391.3|199241.3|199496.1|199346.1|199389.7|199239.7|551
1618964400000|2021-04-21 00:20:00|199388.7|199238.7|199455.4|199305.4|199472|199322|199387.8|199237.8|475
1618964700000|2021-04-21 00:25:00|199461.4|199311.4|199439.4|199289.4|199478.3|199328.3|199417.7|199267.7|463
1618965000000|2021-04-21 00:30:00|199440.1|199290.1|199388|199238|199442.8|199292.8|199383.8|199233.8|418
1618965300000|2021-04-21 00:35:00|199390.9|199240.9|199343.2|199193.2|199395.2|199245.2|199325.2|199175.2|406
1618965600000|2021-04-21 00:40:00|199339.3|199189.3|199356.3|199206.3|199358.2|199208.2|199325.6|199175.6|414
1618965900000|2021-04-21 00:45:00|199356.6|199206.6|199404|199254|199408.3|199258.3|199344.1|199194.1|509
1618966200000|2021-04-21 00:50:00|199404.1|199254.1|199521.8|199371.8|199526.1|199376.1|199404.1|199254.1|538
1618966500000|2021-04-21 00:55:00|199522|199372|199548.5|199398.5|199589|199439|199495.6|199345.6|523
1618966800000|2021-04-21 01:00:00|199546.1|199396.1|199528.2|199378.2|199591|199441|199524.6|199374.6|527
1618967100000|2021-04-21 01:05:00|199528.5|199378.5|199493.6|199343.6|199534.2|199384.2|199485.1|199335.1|468
1618967400000|2021-04-21 01:10:00|199497.4|199347.4|199542.5|199392.5|199576.4|199426.4|199494.9|199344.9|460
1618967700000|2021-04-21 01:15:00|199545.7|199395.7|199645.7|199495.7|199662.9|199512.9|199544.9|199394.9|559
1618968000000|2021-04-21 01:20:00|199645.9|199495.9|199526.3|199376.3|199650.5|199500.5|199522|199372|552
1618968300000|2021-04-21 01:25:00|199525.6|199375.6|199585.9|199435.9|199613.2|199463.2|199525.1|199375.1|608
1618968600000|2021-04-21 01:30:00|199586.7|199436.7|199483.1|199333.1|199638.2|199488.2|199474.6|199324.6|728
1618968900000|2021-04-21 01:35:00|199482.1|199332.1|199445.3|199295.3|199508.3|199358.3|199419.7|199269.7|640
1618969200000|2021-04-21 01:40:00|199441.6|199291.6|199483.4|199333.4|199512.4|199362.4|199431.3|199281.3|597
1618969500000|2021-04-21 01:45:00|199483.6|199333.6|199509.4|199359.4|199553.2|199403.2|199474.9|199324.9|574
1618969800000|2021-04-21 01:50:00|199510.8|199360.8|199563.7|199413.7|199565.9|199415.9|199485.3|199335.3|461
1618970100000|2021-04-21 01:55:00|199564.5|199414.5|199668.4|199518.4|199706.8|199556.8|199562.4|199412.4|581
1618970400000|2021-04-21 02:00:00|199668.1|199518.1|199761.8|199611.8|199801.2|199651.2|199668.1|199518.1|656
1618970700000|2021-04-21 02:05:00|199764.8|199614.8|199719.2|199569.2|199772.4|199622.4|199645.1|199495.1|617
1618971000000|2021-04-21 02:10:00|199718.2|199568.2|199667.5|199517.5|199728.8|199578.8|199660.5|199510.5|607
1618971300000|2021-04-21 02:15:00|199671.1|199521.1|199664.9|199514.9|199701.5|199551.5|199652.3|199502.3|521
1618971600000|2021-04-21 02:20:00|199664.6|199514.6|199753.3|199603.3|199760.5|199610.5|199657.2|199507.2|495
1618971900000|2021-04-21 02:25:00|199752.9|199602.9|199742.2|199592.2|199799.2|199649.2|199719.6|199569.6|551
1618972200000|2021-04-21 02:30:00|199742.8|199592.8|199701.8|199551.8|199744.8|199594.8|199688.1|199538.1|492
1618972500000|2021-04-21 02:35:00|199701.7|199551.7|199702.9|199552.9|199730|199580|199658.7|199508.7|566
1618972800000|2021-04-21 02:40:00|199701.2|199551.2|199749.2|199599.2|199771.5|199621.5|199700.9|199550.9|628
1618973100000|2021-04-21 02:45:00|199749.6|199599.6|199731.7|199581.7|199768.2|199618.2|199702.8|199552.8|520
1618973400000|2021-04-21 02:50:00|199731.6|199581.6|199663|199513|199733.6|199583.6|199648.2|199498.2|539
1618973700000|2021-04-21 02:55:00|199661.3|199511.3|199655.6|199505.6|199678.9|199528.9|199649|199499|505
1618974000000|2021-04-21 03:00:00|199655.9|199505.9|199621.5|199471.5|199678.1|199528.1|199613.8|199463.8|489
1618974300000|2021-04-21 03:05:00|199621.6|199471.6|199622.5|199472.5|199666.1|199516.1|199612.9|199462.9|425
1618974600000|2021-04-21 03:10:00|199621.6|199471.6|199557.7|199407.7|199637.3|199487.3|199540.2|199390.2|469
1618974900000|2021-04-21 03:15:00|199563.5|199413.5|199586.1|199436.1|199597.8|199447.8|199535.8|199385.8|416
1618975200000|2021-04-21 03:20:00|199580.7|199430.7|199600.8|199450.8|199615.4|199465.4|199570.3|199420.3|468
1618975500000|2021-04-21 03:25:00|199599.6|199449.6|199606.5|199456.5|199608.3|199458.3|199572.5|199422.5|401
1618975800000|2021-04-21 03:30:00|199610.9|199460.9|199599.5|199449.5|199632.5|199482.5|199586|199436|379
1618976100000|2021-04-21 03:35:00|199597.1|199447.1|199768.9|199618.9|199808.6|199658.6|199590|199440|507
1618976400000|2021-04-21 03:40:00|199770.1|199620.1|199773.7|199623.7|199806.8|199656.8|199754.6|199604.6|474
1618976700000|2021-04-21 03:45:00|199769.5|199619.5|199803.2|199653.2|199803.2|199653.2|199750.1|199600.1|418
1618977000000|2021-04-21 03:50:00|199801.3|199651.3|199730.3|199580.3|199812.7|199662.7|199728.2|199578.2|460
1618977300000|2021-04-21 03:55:00|199730.9|199580.9|199724.1|199574.1|199732.6|199582.6|199704.3|199554.3|395
1618977600000|2021-04-21 04:00:00|199724.2|199574.2|199720.5|199570.5|199731.2|199581.2|199707.5|199557.5|368
1618977900000|2021-04-21 04:05:00|199709.2|199559.2|199703.2|199553.2|199717.2|199567.2|199672|199522|499
1618978200000|2021-04-21 04:10:00|199705.4|199555.4|199751.2|199601.2|199765.6|199615.6|199705.1|199555.1|407
1618978500000|2021-04-21 04:15:00|199748.8|199598.8|199852.5|199702.5|199854.8|199704.8|199748.8|199598.8|368
1618978800000|2021-04-21 04:20:00|199851|199701|199895.7|199745.7|199915.4|199765.4|199836.1|199686.1|391
1618979100000|2021-04-21 04:25:00|199895.3|199745.3|199943|199793|199944.8|199794.8|199875.4|199725.4|370
1618979400000|2021-04-21 04:30:00|199941.1|199791.1|199922.7|199772.7|199941.1|199791.1|199894.9|199744.9|391
1618979700000|2021-04-21 04:35:00|199923|199773|199944.1|199794.1|199968.3|199818.3|199916.6|199766.6|372
1618980000000|2021-04-21 04:40:00|199943.9|199793.9|199953.1|199803.1|199968.5|199818.5|199940.7|199790.7|393
1618980300000|2021-04-21 04:45:00|199957.1|199807.1|199938|199788|199975.5|199825.5|199938|199788|356
1618980600000|2021-04-21 04:50:00|199928.3|199778.3|199925.5|199775.5|199933.8|199783.8|199904.1|199754.1|326
1618980900000|2021-04-21 04:55:00|199925.4|199775.4|199906.6|199756.6|199925.4|199775.4|199900.2|199750.2|295
1618981200000|2021-04-21 05:00:00|199909.9|199759.9|199910.5|199760.5|199939.8|199789.8|199863.8|199713.8|467
1618981500000|2021-04-21 05:05:00|199912.1|199762.1|199916.4|199766.4|199955.7|199805.7|199908.2|199758.2|453
1618981800000|2021-04-21 05:10:00|199916.3|199766.3|199962.2|199812.2|199965.1|199815.1|199908.5|199758.5|393
1618982100000|2021-04-21 05:15:00|199962|199812|199906.4|199756.4|199962|199812|199898.8|199748.8|454
1618982400000|2021-04-21 05:20:00|199908.6|199758.6|199887.1|199737.1|199911|199761|199833.2|199683.2|448
1618982700000|2021-04-21 05:25:00|199885.5|199735.5|199821.8|199671.8|199885.8|199735.8|199798.3|199648.3|517
1618983000000|2021-04-21 05:30:00|199821.9|199671.9|199791.9|199641.9|199838.5|199688.5|199749.6|199599.6|544
1618983300000|2021-04-21 05:35:00|199792.2|199642.2|199720.9|199570.9|199834.7|199684.7|199719.1|199569.1|468
1618983600000|2021-04-21 05:40:00|199719.2|199569.2|199681.2|199531.2|199758|199608|199670.9|199520.9|487
1618983900000|2021-04-21 05:45:00|199681.7|199531.7|199559|199409|199686.7|199536.7|199553.9|199403.9|501
1618984200000|2021-04-21 05:50:00|199559.9|199409.9|199547.1|199397.1|199608.5|199458.5|199489.7|199339.7|517
1618984500000|2021-04-21 05:55:00|199544.7|199394.7|199593.6|199443.6|199596.5|199446.5|199544|199394|417
1618984800000|2021-04-21 06:00:00|199601.7|199451.7|199693.6|199543.6|199745.4|199595.4|199601.7|199451.7|693
1618985100000|2021-04-21 06:05:00|199693.8|199543.8|199688.4|199538.4|199709.4|199559.4|199610.2|199460.2|652
1618985400000|2021-04-21 06:10:00|199684.9|199534.9|199624.1|199474.1|199715.3|199565.3|199615.3|199465.3|631
1618985700000|2021-04-21 06:15:00|199625.8|199475.8|199633.9|199483.9|199697.4|199547.4|199553|199403|636
1618986000000|2021-04-21 06:20:00|199640.1|199490.1|199678.9|199528.9|199728.5|199578.5|199636|199486|624
1618986300000|2021-04-21 06:25:00|199682|199532|199706.9|199556.9|199722.8|199572.8|199654.9|199504.9|564
1618986600000|2021-04-21 06:30:00|199704.9|199554.9|199594.9|199444.9|199704.9|199554.9|199546.1|199396.1|604
1618986900000|2021-04-21 06:35:00|199594.3|199444.3|199469|199319|199603.1|199453.1|199466.8|199316.8|643
1618987200000|2021-04-21 06:40:00|199468.7|199318.7|199360|199210|199468.7|199318.7|199342|199192|727
1618987500000|2021-04-21 06:45:00|199362|199212|199361.5|199211.5|199398.3|199248.3|199341|199191|560
1618987800000|2021-04-21 06:50:00|199362.5|199212.5|199359.7|199209.7|199367.8|199217.8|199342.3|199192.3|458
1618988100000|2021-04-21 06:55:00|199353.2|199203.2|199188.6|199038.6|199362.3|199222.9|199164.5|199023.2|721
1618988400000|2021-04-21 07:00:00|199190.3|199040.3|199392.6|199242.6|199396|199246|199175.8|199025.8|837
1618988700000|2021-04-21 07:05:00|199390.9|199240.9|199313.7|199163.7|199411.5|199261.5|199198.6|199048.6|776
1618989000000|2021-04-21 07:10:00|199313.5|199163.5|199260.7|199110.7|199365.1|199215.1|199188.5|199087.1|697
1618989300000|2021-04-21 07:15:00|199262|199112|199348.1|199198.1|199381.1|199231.1|199208.8|199074.4|737
1618989600000|2021-04-21 07:20:00|199348.4|199198.4|199363.9|199213.9|199382.9|199232.9|199275.4|199125.4|781
1618989900000|2021-04-21 07:25:00|199367.8|199217.8|199437.2|199287.2|199453.2|199303.2|199358.7|199208.7|744
1618990200000|2021-04-21 07:30:00|199430.4|199280.4|199387.8|199237.8|199458.3|199308.3|199370.6|199220.6|727
1618990500000|2021-04-21 07:35:00|199386.7|199236.7|199461.4|199311.4|199519.5|199369.5|199352.5|199202.5|836
1618990800000|2021-04-21 07:40:00|199462.1|199312.1|199570.5|199420.5|199629.3|199479.3|199410.2|199260.2|745
1618991100000|2021-04-21 07:45:00|199573.3|199423.3|199529.3|199379.3|199616.9|199466.9|199518|199368|746
1618991400000|2021-04-21 07:50:00|199529.4|199379.4|199398.7|199248.7|199531.3|199381.3|199395.9|199245.9|754
1618991700000|2021-04-21 07:55:00|199398.3|199248.3|199363.1|199213.1|199435.9|199285.9|199328.4|199178.4|793
1618992000000|2021-04-21 08:00:00|199360.6|199210.6|199392.2|199242.2|199431.2|199281.2|199356|199206|774
1618992300000|2021-04-21 08:05:00|199392.3|199242.3|199403.6|199253.6|199456.8|199306.8|199384.1|199234.1|731
1618992600000|2021-04-21 08:10:00|199402.7|199252.7|199253.8|199103.8|199480.7|199330.7|199240.9|199090.9|708
1618992900000|2021-04-21 08:15:00|199254.5|199104.5|199227.5|199077.5|199258.2|199108.2|199199.9|199049.9|769
1618993200000|2021-04-21 08:20:00|199223.9|199073.9|199317.1|199167.1|199330|199180|199183.4|199033.4|592
1618993500000|2021-04-21 08:25:00|199316.1|199166.1|199335.1|199185.1|199346.6|199196.6|199269.5|199119.5|724
1618993800000|2021-04-21 08:30:00|199336.2|199186.2|199316.1|199166.1|199339.9|199189.9|199259.6|199109.6|667
1618994100000|2021-04-21 08:35:00|199316.7|199166.7|199244.1|199094.1|199330|199180|199206.7|199056.7|699
1618994400000|2021-04-21 08:40:00|199242.3|199092.3|199292.2|199142.2|199292.7|199142.7|199197.4|199047.4|653
1618994700000|2021-04-21 08:45:00|199290.8|199140.8|199191.9|199041.9|199300.5|199150.5|199185.2|199035.2|507
1618995000000|2021-04-21 08:50:00|199192.8|199042.8|199241.4|199091.4|199250.2|199100.2|199145.1|198995.1|539
1618995300000|2021-04-21 08:55:00|199240.4|199090.4|199267.3|199117.3|199292.1|199142.1|199210.6|199060.6|683
1618995600000|2021-04-21 09:00:00|199251|199101|199347.4|199197.4|199349.4|199199.4|199230.4|199083.3|690
1618995900000|2021-04-21 09:05:00|199343.4|199193.4|199283.3|199133.3|199364.7|199214.7|199250.2|199100.2|713
1618996200000|2021-04-21 09:10:00|199278.6|199128.6|199249.9|199099.9|199281.1|199131.1|199191.2|199041.2|738
1618996500000|2021-04-21 09:15:00|199248.4|199098.4|199311.4|199161.4|199321.2|199171.2|199202|199096.5|667
1618996800000|2021-04-21 09:20:00|199310.4|199160.4|199170|199020|199310.4|199160.4|199145.8|198995.8|731
1618997100000|2021-04-21 09:25:00|199170.5|199020.5|199148.5|198998.5|199198.7|199048.7|199128.3|198978.3|619
1618997400000|2021-04-21 09:30:00|199148.4|198998.4|199274.3|199124.3|199277.4|199127.4|199130|198998.4|702
1618997700000|2021-04-21 09:35:00|199273.5|199123.5|199437.8|199287.8|199449.2|199299.2|199271.7|199121.7|892
1618998000000|2021-04-21 09:40:00|199433.1|199283.1|199392.1|199242.1|199469.2|199319.2|199381.4|199231.4|700
1618998300000|2021-04-21 09:45:00|199396.9|199246.9|199462.2|199312.2|199510.2|199360.2|199367.8|199217.8|741
1618998600000|2021-04-21 09:50:00|199461.5|199311.5|199460.3|199310.3|199486|199336|199441.5|199291.5|744
1618998900000|2021-04-21 09:55:00|199460.5|199310.5|199451.3|199301.3|199557.9|199407.9|199451.3|199301.3|823
1618999200000|2021-04-21 10:00:00|199453.3|199303.3|199582.8|199432.8|199583.5|199433.5|199449.8|199299.8|743
1618999500000|2021-04-21 10:05:00|199580.5|199430.5|199556.6|199406.6|199593.5|199443.5|199432.8|199282.8|798
1618999800000|2021-04-21 10:10:00|199557.1|199407.1|199514.2|199364.2|199622.5|199472.5|199511.7|199361.7|824
1619000100000|2021-04-21 10:15:00|199515.7|199365.7|199590.2|199440.2|199591|199441|199426.4|199276.4|864
1619000400000|2021-04-21 10:20:00|199590.1|199440.1|199578.4|199428.4|199617.6|199467.6|199549.3|199399.3|868
1619000700000|2021-04-21 10:25:00|199577.7|199427.7|199621.6|199471.6|199628.6|199478.6|199515.6|199365.6|809
1619001000000|2021-04-21 10:30:00|199620.6|199470.6|199654.6|199504.6|199661.5|199511.5|199603.4|199453.4|654
1619001300000|2021-04-21 10:35:00|199656.7|199506.7|199636.3|199486.3|199698.1|199548.1|199570|199448.7|750
1619001600000|2021-04-21 10:40:00|199635.4|199485.4|199649.5|199499.5|199666.1|199552.1|199594|199473.1|648
1619001900000|2021-04-21 10:45:00|199650.3|199500.3|199534.8|199384.8|199672.9|199522.9|199531.5|199381.5|627
1619002200000|2021-04-21 10:50:00|199533.9|199383.9|199543|199393|199553.7|199403.7|199487.3|199337.3|627
1619002500000|2021-04-21 10:55:00|199542.6|199392.6|199292|199142|199542.6|199392.6|199287.7|199137.7|633
1619002800000|2021-04-21 11:00:00|199291.1|199141.1|199188.6|199038.6|199321.1|199171.1|199127.1|198977.1|674
1619003100000|2021-04-21 11:05:00|199187.3|199037.3|199224.5|199074.5|199297.6|199147.6|199183.2|199033.2|717
1619003400000|2021-04-21 11:10:00|199198.5|199048.5|199116.6|198966.6|199214.2|199064.2|199114.6|198964.6|671
1619003700000|2021-04-21 11:15:00|199115.7|198965.7|199099.6|198949.6|199184.8|199069.5|199023.5|198925.3|632
1619004000000|2021-04-21 11:20:00|199102.4|198952.4|199086.1|198936.1|199130.8|199025.6|199001.9|198897.4|587
1619004300000|2021-04-21 11:25:00|199086.3|198936.3|199137.5|198987.5|199141.9|198991.9|199029.1|198917.8|619
1619004600000|2021-04-21 11:30:00|199133.2|198983.2|199052.7|198902.7|199141.9|198991.9|198985.8|198835.8|667
1619004900000|2021-04-21 11:35:00|199051.8|198901.8|199022.9|198872.9|199075.6|198925.6|198979.5|198829.5|698
1619005200000|2021-04-21 11:40:00|199022|198872|199093|198943|199112.9|198962.9|198990.8|198840.8|647
1619005500000|2021-04-21 11:45:00|199090.8|198940.8|199128|198978|199131.2|199007|199039.3|198927.3|751
1619005800000|2021-04-21 11:50:00|199128.8|198978.8|199079.3|198929.3|199135|199009|199059|198923.8|658
1619006100000|2021-04-21 11:55:00|199080.3|198930.3|199100.7|198950.7|199109.3|198959.3|199077.3|198927.3|506
1619006400000|2021-04-21 12:00:00|199101.2|198951.2|199119.9|198969.9|199160|199010|199080.3|198930.3|728
1619006700000|2021-04-21 12:05:00|199120.3|198970.3|199131.7|198981.7|199156.3|199006.3|199093.2|198943.2|750
1619007000000|2021-04-21 12:10:00|199130.4|198980.4|199159.9|199009.9|199239.4|199089.4|199069.1|198919.1|767
1619007300000|2021-04-21 12:15:00|199160.6|199010.6|199065.9|198915.9|199164|199014|198947.1|198804.7|763
1619007600000|2021-04-21 12:20:00|199061.3|198911.3|199094.3|198944.3|199201.3|199064|198945.4|198814.3|867
1619007900000|2021-04-21 12:25:00|199095.3|198945.3|199072.2|198922.2|199136.1|198986.1|199055.3|198905.3|545
1619008200000|2021-04-21 12:30:00|199074.2|198924.2|199041.2|198891.2|199107.5|198974.7|199009.7|198881.4|673
1619008500000|2021-04-21 12:35:00|199034.9|198884.9|199065.8|198915.8|199084.3|198934.3|198899.8|198794.2|936
1619008800000|2021-04-21 12:40:00|199064.1|198914.1|198904.1|198754.1|199074.8|198924.8|198865.4|198732.7|883
1619009100000|2021-04-21 12:45:00|198914.9|198764.9|198854.8|198704.8|198915.1|198765.1|198786.5|198677.8|889
1619009400000|2021-04-21 12:50:00|198854.9|198704.9|198926.8|198776.8|198928.8|198822.5|198854.3|198704.3|929
1619009700000|2021-04-21 12:55:00|198927.4|198777.4|198960.5|198810.5|198988.5|198869|198874.3|198743.8|823
1619010000000|2021-04-21 13:00:00|198963|198813|198916.9|198766.9|199038.9|198917.8|198785.8|198688|936
1619010300000|2021-04-21 13:05:00|198913.1|198763.1|198877.8|198727.8|198946.5|198821.3|198801.1|198651.1|921
1619010600000|2021-04-21 13:10:00|198878.7|198728.7|199175.5|199025.5|199175.5|199025.5|198877|198727|956
1619010900000|2021-04-21 13:15:00|199175.1|199025.1|199148|198998|199177.8|199027.8|199065.4|198943.6|874
1619011200000|2021-04-21 13:20:00|199147.5|198997.5|199148.2|198998.2|199177.4|199027.4|199041.7|198900.7|909
1619011500000|2021-04-21 13:25:00|199164.7|199014.7|199310.9|199160.9|199321.8|199171.8|199139.8|198989.8|744
1619011800000|2021-04-21 13:30:00|199301.9|199151.9|199266.2|199116.2|199321.1|199171.1|199092.1|198988.9|820
1619012100000|2021-04-21 13:35:00|199260.3|199110.3|199221|199071|199355.6|199223.6|199187.5|199037.5|991
1619012400000|2021-04-21 13:40:00|199234.6|199084.6|199120.6|198970.6|199290.8|199140.8|199031|198925.4|1062
1619012700000|2021-04-21 13:45:00|199122.3|198972.3|198760.4|198610.4|199128.8|199010.1|198711.1|198589.2|1003
1619013000000|2021-04-21 13:50:00|198759.4|198609.4|198732.1|198582.1|198798.9|198650.6|198626|198496.7|1064
1619013300000|2021-04-21 13:55:00|198735.9|198585.9|198745.9|198595.9|198839.5|198711.3|198687.1|198537.1|914
1619013600000|2021-04-21 14:00:00|198754.1|198604.1|198881.6|198731.6|198944.5|198794.5|198693|198543|1069
1619013900000|2021-04-21 14:05:00|198882.3|198732.3|198886.8|198736.8|199096|198946|198870.8|198720.8|1022
1619014200000|2021-04-21 14:10:00|198888.2|198738.2|198980.7|198830.7|199008.5|198858.5|198866.2|198716.2|989
1619014500000|2021-04-21 14:15:00|198982.6|198832.6|198862.7|198712.7|199010.2|198891.1|198761.7|198622.1|948
1619014800000|2021-04-21 14:20:00|198861|198711|198777.2|198627.2|198914.5|198764.5|198718.9|198602.6|882
1619015100000|2021-04-21 14:25:00|198776.7|198626.7|198833.5|198683.5|198852.4|198705.2|198744.6|198594.6|893
1619015400000|2021-04-21 14:30:00|198833.4|198683.4|198829.4|198679.4|198861.7|198716.2|198719|198613.2|759
1619015700000|2021-04-21 14:35:00|198829.1|198679.1|198785.2|198635.2|198854.5|198710.8|198708.6|198611.9|750
1619016000000|2021-04-21 14:40:00|198785.1|198635.1|198771|198621|198821.9|198689.1|198711.3|198611.1|806
1619016300000|2021-04-21 14:45:00|198768.1|198618.1|198799|198649|198847.7|198709|198723|198605.8|843
1619016600000|2021-04-21 14:50:00|198805.7|198655.7|198960.5|198810.5|198967.5|198854.1|198787.6|198653.6|905
1619016900000|2021-04-21 14:55:00|198961.3|198811.3|198857.9|198707.9|199011.2|198900.8|198811|198702.1|935
1619017200000|2021-04-21 15:00:00|198856.1|198706.1|198801.9|198651.9|198889.5|198783.9|198726.8|198577.3|914
1619017500000|2021-04-21 15:05:00|198802.2|198652.2|198869.9|198719.9|198918.7|198813.7|198751.7|198649.4|874
1619017800000|2021-04-21 15:10:00|198870.2|198720.2|198810.1|198660.1|198876.5|198726.5|198778.2|198628.2|826
1619018100000|2021-04-21 15:15:00|198810.2|198660.2|198958.5|198808.5|198967.5|198862.3|198768.4|198660.2|761
1619018400000|2021-04-21 15:20:00|198959.3|198809.3|199032.2|198882.2|199094.9|198976.8|198905.5|198802.8|626
1619018700000|2021-04-21 15:25:00|199033.7|198883.7|199049.5|198899.5|199073.1|198923.1|199001.8|198851.8|694
1619019000000|2021-04-21 15:30:00|199046.7|198896.7|198907.7|198757.7|199068.7|198918.7|198906.3|198756.3|746
1619019300000|2021-04-21 15:35:00|198907.1|198757.1|198870.8|198720.8|198912.8|198766.6|198794.4|198644.4|715
1619019600000|2021-04-21 15:40:00|198871.3|198721.3|198841.2|198691.2|198948|198846.1|198841|198691|595
1619019900000|2021-04-21 15:45:00|198841.8|198691.8|198908.8|198758.8|198919|198769|198827.7|198677.7|695
1619020200000|2021-04-21 15:50:00|198908.3|198758.3|198960|198810|199004.4|198854.4|198878.5|198728.5|693
1619020500000|2021-04-21 15:55:00|198961|198811|199041.4|198891.4|199041.9|198891.9|198886.1|198772.7|661
1619020800000|2021-04-21 16:00:00|199039.5|198889.5|199160.2|199010.2|199223.7|199073.7|199033.8|198883.8|780
1619021100000|2021-04-21 16:05:00|199161|199011|199174.3|199024.3|199203.3|199067.7|199094.7|198977.6|585
1619021400000|2021-04-21 16:10:00|199175.8|199025.8|199141.4|198991.4|199196.5|199046.5|199135|198985|536
1619021700000|2021-04-21 16:15:00|199096.4|199046.4|199097.7|199047.7|199162.5|199058.3|199082.5|198979.2|519
1619022000000|2021-04-21 16:20:00|199096.7|199046.7|199059|198909|199167.4|199060.1|199051.3|198901.3|525
1619022300000|2021-04-21 16:25:00|199059.2|198909.2|199033.7|198883.7|199062.3|198912.3|198971.9|198821.9|577
1619022600000|2021-04-21 16:30:00|199032.5|198882.5|198992.6|198842.6|199035|198902.7|198938.8|198824.2|551
1619022900000|2021-04-21 16:35:00|198992.5|198842.5|198974.3|198924.3|199056.8|198943.3|198972.8|198835|506
1619023200000|2021-04-21 16:40:00|198974.4|198924.4|198865.6|198715.6|199028.9|198929.9|198811.5|198662.8|506
1619023500000|2021-04-21 16:45:00|198865.1|198715.1|198842|198692|198865.5|198750.5|198798.5|198689.3|501
1619023800000|2021-04-21 16:50:00|198842.4|198692.4|198943.2|198893.2|198996.6|198893.3|198799.8|198660.5|515
1619024100000|2021-04-21 16:55:00|198945.3|198895.3|199021.7|198871.7|199052.4|198956|198942.9|198842.8|517
1619024400000|2021-04-21 17:00:00|199021.9|198871.9|199041.3|198891.3|199101.7|198977.7|198969.9|198859.1|550
1619024700000|2021-04-21 17:05:00|199038.5|198888.5|198933.4|198883.4|199058.9|198933|198930.2|198830.1|584
1619025000000|2021-04-21 17:10:00|198929.1|198879.1|198913.9|198763.9|198984.8|198885.9|198859.4|198752.6|572
1619025300000|2021-04-21 17:15:00|198909.1|198759.1|198913.7|198763.7|198954.7|198853.1|198870.9|198757.2|618
1619025600000|2021-04-21 17:20:00|198915.7|198765.7|198872.7|198722.7|198946|198796|198870.9|198720.9|558
1619025900000|2021-04-21 17:25:00|198874.3|198724.3|198877|198727|198899.4|198777.6|198815.2|198712.6|456
1619026200000|2021-04-21 17:30:00|198877.5|198727.5|198882.3|198732.3|198931.8|198824.4|198822.7|198720.5|544
1619026500000|2021-04-21 17:35:00|198878.5|198728.5|198824.1|198674.1|198885.8|198735.8|198765.2|198662|421
1619026800000|2021-04-21 17:40:00|198823.8|198673.8|198944.6|198794.6|198972|198870.5|198770|198671.1|478
1619027100000|2021-04-21 17:45:00|198949.7|198799.7|198959.9|198809.9|198981.3|198847.4|198874|198763.3|474
1619027400000|2021-04-21 17:50:00|198958.8|198808.8|198999.3|198849.3|199009|198908.2|198912.2|198793|453
1619027700000|2021-04-21 17:55:00|198999.4|198849.4|198960.2|198810.2|199005.4|198893.8|198941.3|198804.7|353
1619028000000|2021-04-21 18:00:00|198958.4|198808.4|198907.4|198857.4|198962.2|198860.4|198898.5|198797.3|384
1619028300000|2021-04-21 18:05:00|198908.1|198858.1|198913.7|198863.7|198963.9|198865.7|198904.7|198801.9|388
1619028600000|2021-04-21 18:10:00|198914.1|198864.1|199011.2|198861.2|199011.2|198877.1|198914.1|198811.2|446
1619028900000|2021-04-21 18:15:00|198978.7|198928.7|199034.5|198884.5|199051.5|198950.1|198954|198856.2|468
1619029200000|2021-04-21 18:20:00|199034.4|198884.4|199074.7|198924.7|199085.3|198974.5|199014.6|198880.5|467
1619029500000|2021-04-21 18:25:00|199074.1|198924.1|199095.4|198945.4|199097.6|198951.9|199000.8|198867.6|513
1619029800000|2021-04-21 18:30:00|199095.3|198945.3|199072.1|198922.1|199123.8|198973.8|199068.9|198918.9|481
1619030100000|2021-04-21 18:35:00|199072.2|198922.2|199122.6|198972.6|199124.2|198988.4|199026|198913.3|504
1619030400000|2021-04-21 18:40:00|199122.8|198972.8|199200.5|199050.5|199209.9|199103.8|199084.1|198934.1|490
1619030700000|2021-04-21 18:45:00|199199.7|199049.7|199189.5|199039.5|199222.9|199072.9|199095|198990.3|627
1619031000000|2021-04-21 18:50:00|199189.9|199039.9|199062.9|198912.9|199193.2|199045.5|199062.1|198912.1|447
1619031300000|2021-04-21 18:55:00|199062.5|198912.5|199069.5|198919.5|199086.9|198970.6|199009.8|198868|534
1619031600000|2021-04-21 19:00:00|199067.2|198917.2|199043.4|198893.4|199077.9|198968.9|198992.3|198864.9|480
1619031900000|2021-04-21 19:05:00|199043.7|198893.7|199046.9|198896.9|199085.4|198935.4|199032.2|198882.2|441
1619032200000|2021-04-21 19:10:00|199047.8|198897.8|198976.1|198826.1|199047.8|198897.8|198920.7|198794.9|474
1619032500000|2021-04-21 19:15:00|198975.7|198825.7|199033.6|198883.6|199039.4|198889.4|198973.6|198823.6|522
1619032800000|2021-04-21 19:20:00|199033.5|198883.5|199030.3|198880.3|199033.9|198903.8|198946.2|198843.3|558
1619033100000|2021-04-21 19:25:00|199030.2|198880.2|199102.9|198952.9|199108.4|198982.7|198992.5|198870.9|490
1619033400000|2021-04-21 19:30:00|199097.7|198947.7|199038.3|198888.3|199104.9|198954.9|198986.8|198878.9|612
1619033700000|2021-04-21 19:35:00|199037.7|198887.7|198979.5|198829.5|199039.6|198889.6|198946.3|198796.3|554
1619034000000|2021-04-21 19:40:00|198979.6|198829.6|198944|198794|198998.4|198894|198938.7|198788.7|593
1619034300000|2021-04-21 19:45:00|198944.5|198794.5|199043.3|198893.3|199052.5|198902.5|198936.7|198786.7|629
1619034600000|2021-04-21 19:50:00|199044|198894|198987.6|198837.6|199127.7|198993.8|198981.3|198831.3|622
1619034900000|2021-04-21 19:55:00|198987.3|198837.3|199014.5|198864.5|199019.6|198869.6|198956.2|198806.2|629
1619035200000|2021-04-21 20:00:00|199002.5|198852.5|199068.3|198918.3|199088.1|198938.1|198993.1|198843.1|425
1619035500000|2021-04-21 20:05:00|199069.5|198919.5|199026.5|198876.5|199091.7|198977.6|198973.2|198823.2|341
1619035800000|2021-04-21 20:10:00|199027.7|198877.7|198969.7|198819.7|199037.5|198926.3|198962.4|198812.4|310
1619036100000|2021-04-21 20:15:00|198970.2|198820.2|198988.2|198838.2|198995.7|198845.7|198945.5|198795.5|327
1619036400000|2021-04-21 20:20:00|198987.3|198837.3|198954.4|198804.4|198989.3|198839.3|198946.8|198796.8|286
1619036700000|2021-04-21 20:25:00|198953.4|198803.4|198946.3|198796.3|198958.3|198808.3|198939.2|198789.2|212
1619037000000|2021-04-21 20:30:00|198953|198803|198925.6|198775.6|198958.2|198808.2|198925.6|198775.6|259
1619037300000|2021-04-21 20:35:00|198912.3|198762.3|198858|198708|198923.8|198773.8|198811.2|198661.2|402
1619037600000|2021-04-21 20:40:00|198862.4|198712.4|198850.9|198700.9|198875.9|198725.9|198845.1|198695.1|330
1619037900000|2021-04-21 20:45:00|198837.3|198687.3|198863.7|198713.7|198884.2|198734.2|198816|198666|383
1619038200000|2021-04-21 20:50:00|198864.1|198714.1|198859.8|198709.8|198865.8|198715.8|198834.2|198684.2|319
1619038500000|2021-04-21 20:55:00|198865.4|198715.4|198864|198714|198925.6|198776.2|198823|198704|222
1619038800000|2021-04-21 21:00:00|198862.5|198712.5|198789.6|198639.6|199175|198856|198788.6|198638.6|76
1619039100000|2021-04-21 21:05:00|198789.9|198639.9|198822|198672|198875.8|198675.9|198749|198540|162
1619039400000|2021-04-21 21:10:00|198825.1|198675.1|198802.1|198652.1|198825.9|198675.9|198781.5|198631.5|98
1619039700000|2021-04-21 21:15:00|198801.6|198651.6|198792.5|198642.5|198814.1|198664.1|198783.7|198633.7|110
1619040000000|2021-04-21 21:20:00|198790.6|198640.6|198798.3|198648.3|198811.4|198661.4|198781.1|198631.1|145
1619040300000|2021-04-21 21:25:00|198801.2|198651.2|198818.4|198668.4|198832.8|198682.8|198787.1|198637.1|139
1619040600000|2021-04-21 21:30:00|198782.8|198632.8|198787.8|198637.8|198811.5|198661.5|198774.1|198624.1|268
1619040900000|2021-04-21 21:35:00|198788|198638|198785.5|198635.5|198808.4|198658.4|198780.4|198630.4|141
1619041200000|2021-04-21 21:40:00|198792.6|198642.6|198785.1|198635.1|198805.6|198655.6|198785.1|198635.1|91
1619041500000|2021-04-21 21:45:00|198784.1|198634.1|198798|198648|198819.4|198669.4|198783|198633|107
1619041800000|2021-04-21 21:50:00|198794.1|198644.1|198767.1|198617.1|198808.3|198658.3|198760|198610|124
1619042100000|2021-04-21 21:55:00|198767.2|198617.2|198760.5|198610.5|198785.2|198635.2|198757|198607|161
1619042400000|2021-04-21 22:00:00|198759.7|198609.7|198814|198664|198835|198685|198756.3|198606.3|377
1619042700000|2021-04-21 22:05:00|198814.5|198664.5|198959.6|198809.6|198968.8|198818.8|198808.9|198658.9|294
1619043000000|2021-04-21 22:10:00|198959.2|198809.2|198964.9|198814.9|198968.8|198818.8|198949.7|198799.7|252
1619043300000|2021-04-21 22:15:00|198964.4|198814.4|199020|198870|199020|198870|198954.4|198804.4|240
1619043600000|2021-04-21 22:20:00|199019.6|198869.6|199013.2|198863.2|199023.6|198873.6|198995.3|198845.3|211
1619043900000|2021-04-21 22:25:00|199012.9|198862.9|199018.3|198868.3|199025.6|198875.6|198992.6|198842.6|253
1619044200000|2021-04-21 22:30:00|199019.6|198869.6|199036.8|198886.8|199040.4|198890.4|198986.4|198836.4|314
1619044500000|2021-04-21 22:35:00|199036|198886|199052.9|198902.9|199062.7|198912.7|199029.5|198879.5|234
1619044800000|2021-04-21 22:40:00|199055.4|198905.4|199107.5|198957.5|199116|198966|199050.6|198900.6|306
1619045100000|2021-04-21 22:45:00|199106|198956|199113.5|198963.5|199122.3|198972.3|199102.1|198952.1|286
1619045400000|2021-04-21 22:50:00|199113.2|198963.2|199182|199032|199186.3|199036.3|199100.7|198950.7|296
1619045700000|2021-04-21 22:55:00|199182.3|199032.3|199130.8|198980.8|199185.9|199035.9|199112.6|198962.6|358
1619046000000|2021-04-21 23:00:00|199133.8|198983.8|199129.1|198979.1|199139|198989|199118.4|198968.4|259
1619046300000|2021-04-21 23:05:00|199127.7|198977.7|199114.8|198964.8|199131.1|198981.1|199101.3|198951.3|287
1619046600000|2021-04-21 23:10:00|199114.6|198964.6|199052|198902|199125.2|198975.2|199030.7|198880.7|316
1619046900000|2021-04-21 23:15:00|199051.5|198901.5|199052.9|198902.9|199060.2|198910.2|199010.7|198860.7|329
1619047200000|2021-04-21 23:20:00|199052.5|198902.5|199099.5|198949.5|199104.6|198954.6|199049.9|198899.9|319
1619047500000|2021-04-21 23:25:00|199096.4|198946.4|199048.7|198898.7|199105.9|198955.9|199031.3|198881.3|306
1619047800000|2021-04-21 23:30:00|199049.4|198899.4|199015.6|198865.6|199065.9|198915.9|199011.3|198861.3|380
1619048100000|2021-04-21 23:35:00|199015.8|198865.8|199046.7|198896.7|199067.8|198917.8|199009.8|198859.8|364
1619048400000|2021-04-21 23:40:00|199050|198900|199090.6|198940.6|199100.3|198950.3|199050|198900|307
1619048700000|2021-04-21 23:45:00|199091.5|198941.5|199090|198940|199107.8|198957.8|199070.9|198920.9|324
1619049000000|2021-04-21 23:50:00|199087.4|198937.4|199048.1|198898.1|199103.1|198953.1|199027.3|198877.3|354
1619049300000|2021-04-21 23:55:00|199049|198899|199087.9|198937.9|199099.1|198949.1|199048.9|198898.9|346
1619049600000|2021-04-22 00:00:00|199089.1|198939.1|199089.9|198939.9|199096.2|198946.2|199021.1|198871.1|576
1619049900000|2021-04-22 00:05:00|199089.7|198939.7|199110.6|198960.6|199153.2|199003.2|199054.4|198904.4|574
1619050200000|2021-04-22 00:10:00|199109.8|198959.8|199140.9|198990.9|199206.2|199056.2|199095.1|198945.1|538
1619050500000|2021-04-22 00:15:00|199140.5|198990.5|199135.7|198985.7|199159|199009|199117.7|198967.7|467
1619050800000|2021-04-22 00:20:00|199136.2|198986.2|199150.4|199000.4|199166.5|199016.5|199113.1|198963.1|448
1619051100000|2021-04-22 00:25:00|199149.5|198999.5|199179.8|199029.8|199220.2|199070.2|199147.4|198997.4|551
1619051400000|2021-04-22 00:30:00|199179.7|199029.7|199142.5|198992.5|199182.2|199032.2|199126.1|198976.1|366
1619051700000|2021-04-22 00:35:00|199140.3|198990.3|199064.1|198914.1|199142.5|198992.5|199041.5|198891.5|483
1619052000000|2021-04-22 00:40:00|199066.2|198916.2|199076.1|198926.1|199098.1|198948.1|199052|198902|579
1619052300000|2021-04-22 00:45:00|199074.5|198924.5|198910|198760|199077.8|198927.8|198894.1|198744.1|605
1619052600000|2021-04-22 00:50:00|198905|198755|198931.5|198781.5|198997.3|198847.3|198905|198755|535
1619052900000|2021-04-22 00:55:00|198933.3|198783.3|198960.9|198810.9|198980.3|198830.3|198930.9|198780.9|440
1619053200000|2021-04-22 01:00:00|198960.1|198810.1|199036|198886|199036|198886|198943.6|198793.6|485
1619053500000|2021-04-22 01:05:00|199035.4|198885.4|198970.9|198820.9|199038.6|198888.6|198944|198794|635
1619053800000|2021-04-22 01:10:00|198972.1|198822.1|199033.7|198883.7|199041.7|198891.7|198942.9|198792.9|587
1619054100000|2021-04-22 01:15:00|199034|198884|199076.5|198926.5|199087.1|198937.1|199026.4|198876.4|663
1619054400000|2021-04-22 01:20:00|199076.3|198926.3|199058|198908|199101.6|198951.6|199036.3|198886.3|533
1619054700000|2021-04-22 01:25:00|199057.9|198907.9|199038.7|198888.7|199104.1|198954.1|199034.4|198884.4|511
1619055000000|2021-04-22 01:30:00|199039|198889|199000.7|198850.7|199054.7|198904.7|198952.6|198802.6|682
1619055300000|2021-04-22 01:35:00|198999.6|198849.6|198975.9|198825.9|199019.1|198869.1|198954.3|198804.3|626
1619055600000|2021-04-22 01:40:00|198952.9|198802.9|198993.9|198843.9|199003.3|198853.3|198952.9|198802.9|600
1619055900000|2021-04-22 01:45:00|198994.1|198844.1|198950.1|198800.1|199007.1|198857.1|198944.1|198794.1|575
1619056200000|2021-04-22 01:50:00|198950|198800|199029.3|198879.3|199037|198887|198945.7|198795.7|592
1619056500000|2021-04-22 01:55:00|199029.7|198879.7|199073.1|198923.1|199137.3|198987.3|199017|198867|641
1619056800000|2021-04-22 02:00:00|199079.5|198929.5|199075.9|198925.9|199088.9|198938.9|199034.3|198884.3|610
1619057100000|2021-04-22 02:05:00|199077.3|198927.3|199075.8|198925.8|199081.6|198931.6|199037.1|198887.1|568
1619057400000|2021-04-22 02:10:00|199076|198926|199021.6|198871.6|199098.5|198948.5|199021.6|198871.6|672
1619057700000|2021-04-22 02:15:00|199028.9|198878.9|199048.3|198898.3|199072.6|198922.6|199028.3|198878.3|537
1619058000000|2021-04-22 02:20:00|199048.7|198898.7|199066.7|198916.7|199071.6|198921.6|199012.2|198862.2|427
1619058300000|2021-04-22 02:25:00|199068.1|198918.1|199040.5|198890.5|199090.8|198940.8|199032.3|198882.3|498
1619058600000|2021-04-22 02:30:00|199040.7|198890.7|199014.3|198864.3|199040.7|198890.7|198971.9|198821.9|542
1619058900000|2021-04-22 02:35:00|199012.8|198862.8|199062|198912|199075.1|198925.1|198989.2|198839.2|477
1619059200000|2021-04-22 02:40:00|199062.7|198912.7|199068.6|198918.6|199083.9|198933.9|199047.7|198897.7|409
1619059500000|2021-04-22 02:45:00|199070.5|198920.5|199070.2|198920.2|199102|198952|199065.6|198915.6|464
1619059800000|2021-04-22 02:50:00|199070.7|198920.7|199038.1|198888.1|199076.1|198926.1|199029.7|198879.7|385
1619060100000|2021-04-22 02:55:00|199038.7|198888.7|199030.6|198880.6|199082.4|198932.4|199026.2|198876.2|494
1619060400000|2021-04-22 03:00:00|199030.2|198880.2|199005.2|198855.2|199063|198913|199003.8|198853.8|404
1619060700000|2021-04-22 03:05:00|199005.3|198855.3|199053.2|198903.2|199056.4|198906.4|199005|198855|448
1619061000000|2021-04-22 03:10:00|199047.4|198897.4|199033.7|198883.7|199063|198913|199007|198857|460
1619061300000|2021-04-22 03:15:00|199033.9|198883.9|199036.1|198886.1|199039.8|198889.8|199015.8|198865.8|324
1619061600000|2021-04-22 03:20:00|199036.6|198886.6|199067.6|198917.6|199074.5|198924.5|199027.3|198877.3|436
1619061900000|2021-04-22 03:25:00|199067.5|198917.5|199078.1|198928.1|199101.5|198951.5|199053.7|198903.7|426
1619062200000|2021-04-22 03:30:00|199079.7|198929.7|199111.9|198961.9|199129.4|198979.4|199066.8|198916.8|459
1619062500000|2021-04-22 03:35:00|199111.4|198961.4|199126.7|198976.7|199127|198977|199080.8|198930.8|354
1619062800000|2021-04-22 03:40:00|199127.2|198977.2|199151.8|199001.8|199162.9|199012.9|199098.2|198948.2|364
1619063100000|2021-04-22 03:45:00|199154.3|199004.3|199150.9|199000.9|199170.8|199020.8|199117.1|198967.1|403
1619063400000|2021-04-22 03:50:00|199151.2|199001.2|199139.9|198989.9|199168.9|199018.9|199101.2|198951.2|415
1619063700000|2021-04-22 03:55:00|199139.6|198989.6|199153.1|199003.1|199189.3|199039.3|199128.2|198978.2|426
1619064000000|2021-04-22 04:00:00|199152.2|199002.2|199140|198990|199166.4|199016.4|199129.9|198979.9|312
1619064300000|2021-04-22 04:05:00|199138.9|198988.9|199158.5|199008.5|199166.6|199016.6|199137.6|198987.6|364
1619064600000|2021-04-22 04:10:00|199157.2|199007.2|199200.9|199050.9|199218.7|199068.7|199156.2|199006.2|455
1619064900000|2021-04-22 04:15:00|199201|199051|199226.3|199076.3|199262.2|199112.2|199200.9|199050.9|464
1619065200000|2021-04-22 04:20:00|199226.1|199076.1|199193.6|199043.6|199226.1|199076.1|199179.1|199029.1|473
1619065500000|2021-04-22 04:25:00|199194.9|199044.9|199200.9|199050.9|199210.8|199060.8|199166.8|199016.8|390
1619065800000|2021-04-22 04:30:00|199197.4|199047.4|199226.1|199076.1|199230.3|199080.3|199177.1|199027.1|495
1619066100000|2021-04-22 04:35:00|199225.9|199075.9|199281.4|199131.4|199285.4|199135.4|199223.5|199073.5|567
1619066400000|2021-04-22 04:40:00|199281.7|199131.7|199218|199068|199281.7|199131.7|199216.9|199066.9|479
1619066700000|2021-04-22 04:45:00|199217.6|199067.6|199255.6|199105.6|199262.6|199112.6|199216.7|199066.7|367
1619067000000|2021-04-22 04:50:00|199255.7|199105.7|199213.6|199063.6|199256.4|199106.4|199185.5|199035.5|425
1619067300000|2021-04-22 04:55:00|199214.1|199064.1|199193.2|199043.2|199216.4|199066.4|199176.9|199026.9|351
1619067600000|2021-04-22 05:00:00|199192.6|199042.6|199243.9|199093.9|199245.5|199095.5|199174.7|199024.7|552
1619067900000|2021-04-22 05:05:00|199244.2|199094.2|199257.1|199107.1|199283.3|199133.3|199234.8|199084.8|493
1619068200000|2021-04-22 05:10:00|199257.8|199107.8|199260.4|199110.4|199287.4|199137.4|199252|199102|538
1619068500000|2021-04-22 05:15:00|199266.3|199116.3|199230.6|199080.6|199271|199121|199217.7|199067.7|473
1619068800000|2021-04-22 05:20:00|199230.5|199080.5|199242.6|199092.6|199246.2|199096.2|199215.8|199065.8|490
1619069100000|2021-04-22 05:25:00|199244.5|199094.5|199275.1|199125.1|199285.4|199135.4|199191.5|199041.5|469
1619069400000|2021-04-22 05:30:00|199274.9|199124.9|199289.2|199139.2|199322|199172|199272.3|199122.3|560
1619069700000|2021-04-22 05:35:00|199286.3|199136.3|199288.4|199138.4|199332.2|199182.2|199284.6|199134.6|478
1619070000000|2021-04-22 05:40:00|199296|199146|199312.4|199162.4|199323.1|199173.1|199289.8|199139.8|343
1619070300000|2021-04-22 05:45:00|199314.1|199164.1|199279.8|199129.8|199335|199185|199278.8|199128.8|357
1619070600000|2021-04-22 05:50:00|199279|199129|199200.4|199050.4|199287.2|199137.2|199188.3|199038.3|431
1619070900000|2021-04-22 05:55:00|199201.8|199051.8|199236|199086|199274.2|199124.2|199196|199046|516
1619071200000|2021-04-22 06:00:00|199233.4|199083.4|199102.7|198952.7|199241.2|199091.2|199095.4|198945.4|726
1619071500000|2021-04-22 06:05:00|199102.8|198952.8|199153.4|199003.4|199211.9|199061.9|199057.9|198907.9|589
1619071800000|2021-04-22 06:10:00|199152.1|199002.1|199225.4|199075.4|199254|199104|199140.6|198990.6|644
1619072100000|2021-04-22 06:15:00|199226.1|199076.1|199227.5|199077.5|199247.3|199097.3|199203.5|199053.5|567
1619072400000|2021-04-22 06:20:00|199228.6|199078.6|199209|199059|199248.7|199098.7|199177.8|199027.8|528
1619072700000|2021-04-22 06:25:00|199209.8|199059.8|199076.5|198926.5|199215.7|199065.7|199045|198895|599
1619073000000|2021-04-22 06:30:00|199075.6|198925.6|199029.9|198879.9|199122.3|198972.3|199022.8|198872.8|778
1619073300000|2021-04-22 06:35:00|199028|198878|199034.9|198884.9|199039.5|198889.5|198997.6|198847.6|887
1619073600000|2021-04-22 06:40:00|199034.5|198884.5|199112.4|198962.4|199120.4|198970.4|199021.3|198871.3|785
1619073900000|2021-04-22 06:45:00|199112.2|198962.2|198994.2|198844.2|199123.1|198973.1|198948.3|198798.3|860
1619074200000|2021-04-22 06:50:00|198991.2|198841.2|199042.3|198892.3|199042.3|198892.3|198979.7|198829.7|680
1619074500000|2021-04-22 06:55:00|199043.4|198893.4|198986.7|198836.7|199112.5|198962.5|198980.6|198830.6|707
1619074800000|2021-04-22 07:00:00|198987.2|198837.2|198934.3|198784.3|199044|198894|198934.3|198784.3|829
1619075100000|2021-04-22 07:05:00|198935.3|198785.3|198980.6|198830.6|198987.4|198837.4|198919.2|198769.2|654
1619075400000|2021-04-22 07:10:00|198981.3|198831.3|198961.4|198811.4|198992.1|198857.7|198905.4|198778.3|724
1619075700000|2021-04-22 07:15:00|198961.8|198811.8|198982.3|198832.3|199035|198885|198914.4|198785.7|749
1619076000000|2021-04-22 07:20:00|198982.5|198832.5|199012.4|198862.4|199026.1|198876.1|198953.4|198803.4|631
1619076300000|2021-04-22 07:25:00|199013.6|198863.6|199020.9|198870.9|199046|198921.6|198967.1|198860.5|521
1619076600000|2021-04-22 07:30:00|199022.5|198872.5|199056.5|198906.5|199072|198922|198932.8|198782.8|702
1619076900000|2021-04-22 07:35:00|199062.2|198912.2|199075.3|198925.3|199088.9|198938.9|199027.2|198877.2|635
1619077200000|2021-04-22 07:40:00|199075.2|198925.2|199070.3|198920.3|199088.7|198938.7|199043.7|198893.7|594
1619077500000|2021-04-22 07:45:00|199071.7|198921.7|199079|198929|199096.3|198956.4|198965.9|198815.9|638
1619077800000|2021-04-22 07:50:00|199081|198931|199120.2|198970.2|199161.2|199011.2|199056.8|198906.8|670
1619078100000|2021-04-22 07:55:00|199119.9|198969.9|199226.2|199076.2|199232.4|199082.4|199102.7|198952.7|753
1619078400000|2021-04-22 08:00:00|199228|199078|199193.9|199043.9|199257.9|199107.9|199174.9|199024.9|776
1619078700000|2021-04-22 08:05:00|199191.6|199041.6|199185.7|199035.7|199227.9|199077.9|199130|198980|743
1619079000000|2021-04-22 08:10:00|199184.1|199034.1|199227.2|199077.2|199248.9|199098.9|199184.1|199034.1|722
1619079300000|2021-04-22 08:15:00|199228.2|199078.2|199244.1|199094.1|199268|199151.5|199197.2|199076.3|676
1619079600000|2021-04-22 08:20:00|199245.2|199095.2|199278.1|199128.1|199286|199136|199221|199071|672
1619079900000|2021-04-22 08:25:00|199278.9|199128.9|199343.8|199193.8|199358.1|199208.1|199276.4|199126.4|629
1619080200000|2021-04-22 08:30:00|199343.5|199193.5|199419.3|199269.3|199448.4|199298.4|199324.3|199174.3|673
1619080500000|2021-04-22 08:35:00|199420|199270|199451.8|199301.8|199452|199322.3|199372.3|199250.3|618
1619080800000|2021-04-22 08:40:00|199451.2|199301.2|199734.5|199584.5|199744.3|199594.3|199444.2|199294.2|763
1619081100000|2021-04-22 08:45:00|199732|199582|199806.9|199656.9|199856.2|199706.2|199672|199522|821
1619081400000|2021-04-22 08:50:00|199801.2|199651.2|199806.9|199656.9|199876.8|199726.8|199765.3|199615.3|869
1619081700000|2021-04-22 08:55:00|199807.1|199657.1|199762.7|199612.7|199822.2|199672.2|199751.5|199601.5|891
1619082000000|2021-04-22 09:00:00|199773.1|199623.1|199749.4|199599.4|199792.9|199642.9|199718.4|199568.4|878
1619082300000|2021-04-22 09:05:00|199749.5|199599.5|199674.6|199524.6|199754.7|199604.7|199650.9|199500.9|804
1619082600000|2021-04-22 09:10:00|199674.3|199524.3|199680.9|199530.9|199694.4|199544.4|199644.3|199494.3|793
1619082900000|2021-04-22 09:15:00|199676.1|199526.1|199626|199476|199676.8|199526.8|199560|199410|794
1619083200000|2021-04-22 09:20:00|199624.3|199474.3|199563.7|199413.7|199637.3|199487.3|199557.1|199407.1|815
1619083500000|2021-04-22 09:25:00|199561.5|199411.5|199606.8|199456.8|199630|199480|199559.2|199409.2|745
1619083800000|2021-04-22 09:30:00|199605.8|199455.8|199543.1|199393.1|199617.5|199467.5|199477.7|199327.7|807
1619084100000|2021-04-22 09:35:00|199549.2|199399.2|199607.5|199457.5|199646.8|199496.8|199533.5|199383.5|672
1619084400000|2021-04-22 09:40:00|199607.3|199457.3|199611.1|199461.1|199637.9|199493.2|199501.2|199351.2|688
1619084700000|2021-04-22 09:45:00|199610.1|199460.1|199603.9|199453.9|199627.5|199477.5|199549.7|199399.7|489
1619085000000|2021-04-22 09:50:00|199605.8|199455.8|199671.8|199521.8|199673.3|199523.3|199605|199455|466
1619085300000|2021-04-22 09:55:00|199674.7|199524.7|199555.5|199405.5|199674.7|199524.7|199543.5|199393.5|605
1619085600000|2021-04-22 10:00:00|199556.9|199406.9|199625.4|199475.4|199632.5|199482.5|199529.6|199379.6|578
1619085900000|2021-04-22 10:05:00|199625|199475|199600.5|199450.5|199627.6|199477.6|199551.8|199401.8|702
1619086200000|2021-04-22 10:10:00|199601.1|199451.1|199514.7|199364.7|199644.8|199494.8|199445.8|199295.8|872
1619086500000|2021-04-22 10:15:00|199516|199366|199473.7|199323.7|199526.6|199376.6|199428.6|199278.6|766
1619086800000|2021-04-22 10:20:00|199473.3|199323.3|199432.9|199282.9|199482.8|199332.8|199417.4|199267.4|808
1619087100000|2021-04-22 10:25:00|199433.1|199283.1|199391|199241|199436.7|199325.8|199371.6|199221.6|569
1619087400000|2021-04-22 10:30:00|199387.3|199237.3|199441.3|199291.3|199460.7|199310.7|199362.7|199212.7|750
1619087700000|2021-04-22 10:35:00|199439.6|199289.6|199339.3|199189.3|199440.1|199290.1|199332.2|199182.2|497
1619088000000|2021-04-22 10:40:00|199339.2|199189.2|199383.3|199233.3|199384.2|199234.2|199337.5|199187.5|514
1619088300000|2021-04-22 10:45:00|199382.9|199232.9|199521|199371|199529.3|199379.3|199382.9|199232.9|618
1619088600000|2021-04-22 10:50:00|199521.5|199371.5|199428.3|199278.3|199570.3|199420.3|199418.1|199268.1|642
1619088900000|2021-04-22 10:55:00|199428.2|199278.2|199489.3|199339.3|199546.1|199396.1|199424.6|199274.6|653
1619089200000|2021-04-22 11:00:00|199491.3|199341.3|199387.7|199237.7|199495.4|199345.4|199334.5|199184.5|654
1619089500000|2021-04-22 11:05:00|199387.5|199237.5|199406.4|199256.4|199438.3|199288.3|199325.3|199175.3|732
1619089800000|2021-04-22 11:10:00|199406.5|199256.5|199361.8|199211.8|199449.8|199299.8|199361.8|199211.8|765
1619090100000|2021-04-22 11:15:00|199360|199210|199361.2|199211.2|199414.7|199264.7|199339.5|199189.5|922
1619090400000|2021-04-22 11:20:00|199360.3|199210.3|199408.7|199258.7|199443.9|199293.9|199337.8|199187.8|827
1619090700000|2021-04-22 11:25:00|199410|199260|199385.3|199235.3|199490.8|199340.8|199330.6|199221.1|835
1619091000000|2021-04-22 11:30:00|199384.9|199234.9|199413.9|199263.9|199428.6|199323|199330.9|199193.8|824
1619091300000|2021-04-22 11:35:00|199417.7|199267.7|199430.2|199280.2|199436|199338.4|199359.4|199209.4|794
1619091600000|2021-04-22 11:40:00|199432.8|199282.8|199349.7|199199.7|199432.8|199282.8|199297.5|199147.5|603
1619091900000|2021-04-22 11:45:00|199349.5|199199.5|199258.6|199108.6|199364.9|199214.9|199253.6|199104.4|511
1619092200000|2021-04-22 11:50:00|199258.1|199108.1|199369.3|199219.3|199375.6|199267.6|199253.4|199108.1|543
1619092500000|2021-04-22 11:55:00|199367.7|199217.7|199319.8|199169.8|199398.3|199265.8|199309.1|199159.1|738
1619092800000|2021-04-22 12:00:00|199320.7|199170.7|199337.8|199187.8|199411.2|199261.2|199263.2|199113.2|1004
1619093100000|2021-04-22 12:05:00|199337.7|199187.7|199334|199184|199385.7|199235.7|199277|199127|1081
1619093400000|2021-04-22 12:10:00|199333.7|199183.7|199391.5|199241.5|199393.4|199243.4|199279.8|199129.8|939
1619093700000|2021-04-22 12:15:00|199392.1|199242.1|199408.3|199258.3|199508.8|199381.6|199386.7|199236.7|894
1619094000000|2021-04-22 12:20:00|199403.3|199253.3|199396.4|199246.4|199437.4|199298.7|199274.5|199136.4|987
1619094300000|2021-04-22 12:25:00|199395.5|199245.5|199316|199166|199400.7|199250.7|199261.2|199125|816
1619094600000|2021-04-22 12:30:00|199318|199168|199265.1|199115.1|199476.6|199326.6|199265.1|199115.1|861
1619094900000|2021-04-22 12:35:00|199259.8|199109.8|199179|199029|199328.6|199178.6|199126.5|198976.5|999
1619095200000|2021-04-22 12:40:00|199177.2|199027.2|199039.7|198889.7|199180|199030|198914|198823.3|996
1619095500000|2021-04-22 12:45:00|199040.5|198890.5|198759.8|198609.8|199053.9|198903.9|198727.5|198577.5|978
1619095800000|2021-04-22 12:50:00|198759.4|198609.4|198820.6|198670.6|198897|198790.5|198731.2|198609.4|889
1619096100000|2021-04-22 12:55:00|198820.1|198670.1|198868.1|198718.1|198966.8|198816.8|198762.4|198612.4|921
1619096400000|2021-04-22 13:00:00|198845.3|198695.3|198843.9|198693.9|198936.5|198786.5|198758.5|198643.5|956
1619096700000|2021-04-22 13:05:00|198847.2|198697.2|198807.1|198657.1|198895.7|198748|198713.7|198618.9|955
1619097000000|2021-04-22 13:10:00|198804.9|198654.9|198851.3|198701.3|198892.2|198754.3|198719.3|198598.9|975
1619097300000|2021-04-22 13:15:00|198852.7|198702.7|198845.9|198695.9|198905.3|198803.4|198732.7|198582.7|945
1619097600000|2021-04-22 13:20:00|198846.2|198696.2|198809.9|198659.9|198931.3|198800.2|198758.9|198608.9|1078
1619097900000|2021-04-22 13:25:00|198817.3|198667.3|198892.9|198742.9|198925.6|198787.7|198805.5|198655.5|951
1619098200000|2021-04-22 13:30:00|198895|198745|198948.3|198798.3|199083.3|198933.3|198885|198735|820
1619098500000|2021-04-22 13:35:00|198940.3|198790.3|199046.1|198896.1|199074|198924|198917.5|198768.4|816
1619098800000|2021-04-22 13:40:00|199042.1|198892.1|198952.1|198802.1|199106.2|198986.8|198906.6|198756.6|788
1619099100000|2021-04-22 13:45:00|198947|198797|199002.8|198852.8|199118.3|199015.6|198879.1|198771.9|776
1619099400000|2021-04-22 13:50:00|199002.1|198852.1|199066|198916|199110.1|198975.8|198912.8|198762.8|786
1619099700000|2021-04-22 13:55:00|199060.7|198910.7|199015.2|198865.2|199126.1|199027|198985.5|198835.5|699
1619100000000|2021-04-22 14:00:00|199014.9|198864.9|199001.5|198951.5|199128.2|198994.6|199000.7|198861.2|771
1619100300000|2021-04-22 14:05:00|198996.6|198946.6|199070.8|198920.8|199150.5|199035|198988.4|198881.7|757
1619100600000|2021-04-22 14:10:00|199071|198921|199109.1|198959.1|199155.4|199046.3|198996.4|198887.1|769
1619100900000|2021-04-22 14:15:00|199114.3|198964.3|199201.9|199051.9|199220.1|199113|199059.2|198948.5|754
1619101200000|2021-04-22 14:20:00|199182.6|199032.6|199202.7|199052.7|199255.6|199106.8|199108.8|198987.7|818
1619101500000|2021-04-22 14:25:00|199198.9|199048.9|199134.6|198984.6|199200.5|199074.4|199054.1|198933.7|815
1619101800000|2021-04-22 14:30:00|199131.7|198981.7|198812.7|198662.7|199138.9|199029.8|198748.3|198630.5|762
1619102100000|2021-04-22 14:35:00|198813|198663|198889.5|198739.5|198976.3|198840.5|198791.5|198656|791
1619102400000|2021-04-22 14:40:00|198891.4|198741.4|198890.9|198840.9|198967.1|198860.1|198830.7|198705.7|750
1619102700000|2021-04-22 14:45:00|198889.6|198839.6|198938.4|198788.4|198948.8|198853.5|198881.7|198770.9|671
1619103000000|2021-04-22 14:50:00|198933.4|198783.4|198806|198656|198963.4|198858.1|198738.7|198638.2|660
1619103300000|2021-04-22 14:55:00|198807.2|198657.2|198841|198691|198898|198789.3|198746.9|198644.6|740
1619103600000|2021-04-22 15:00:00|198840.4|198690.4|198858.3|198708.3|198893.3|198777.2|198780.3|198668.7|739
1619103900000|2021-04-22 15:05:00|198857.9|198707.9|198821.3|198671.3|198884.3|198784.4|198725.5|198575.5|652
1619104200000|2021-04-22 15:10:00|198818.2|198668.2|198858.5|198708.5|198866.4|198764.1|198754.6|198664.3|781
1619104500000|2021-04-22 15:15:00|198858.8|198708.8|198882.1|198732.1|198890.8|198775.8|198778.7|198673.9|732
1619104800000|2021-04-22 15:20:00|198881.7|198731.7|198856|198706|198897.3|198783.7|198775.6|198668.9|672
1619105100000|2021-04-22 15:25:00|198860.3|198710.3|198974.7|198824.7|198977.9|198881.1|198806.6|198703.5|776
1619105400000|2021-04-22 15:30:00|198972.1|198822.1|198954.1|198804.1|199043.3|198899.2|198888.6|198792.1|747
1619105700000|2021-04-22 15:35:00|198954.4|198804.4|199001.9|198851.9|199018.4|198903.9|198895|198793.8|734
1619106000000|2021-04-22 15:40:00|199000.8|198850.8|198888.8|198738.8|199016.2|198911.9|198836.5|198717.2|690
1619106300000|2021-04-22 15:45:00|198889.3|198739.3|198883.3|198733.3|198975.5|198863.2|198834.8|198733.3|659
1619106600000|2021-04-22 15:50:00|198844.3|198794.3|198944.4|198794.4|198954.2|198852.9|198834.6|198727.2|625
1619106900000|2021-04-22 15:55:00|198944.2|198794.2|198877.7|198727.7|198951.6|198802.6|198834.1|198711.9|593
1619107200000|2021-04-22 16:00:00|198877|198727|198859.5|198709.5|198888.3|198781.3|198754.8|198665.9|572
1619107500000|2021-04-22 16:05:00|198859.8|198709.8|198857.8|198707.8|198866.7|198759.5|198783.3|198681.5|544
1619107800000|2021-04-22 16:10:00|198858|198708|198744.6|198594.6|198858.8|198708.8|198684.8|198585.1|484
1619108100000|2021-04-22 16:15:00|198743.8|198593.8|198757.5|198607.5|198786.7|198680.9|198689.4|198577|543
1619108400000|2021-04-22 16:20:00|198757.1|198607.1|198751.1|198601.1|198789.2|198687.1|198674.6|198578.4|585
1619108700000|2021-04-22 16:25:00|198747.5|198597.5|198847.8|198697.8|198857.9|198726.2|198683.7|198571.8|623
1619109000000|2021-04-22 16:30:00|198849.2|198699.2|198893.9|198743.9|198895.8|198782.7|198781.9|198666.7|572
1619109300000|2021-04-22 16:35:00|198897|198747|198948|198798|199007.8|198894|198820|198724.7|617
1619109600000|2021-04-22 16:40:00|198945.9|198795.9|198920.4|198770.4|198952.8|198802.8|198911.4|198761.4|582
1619109900000|2021-04-22 16:45:00|198920.3|198770.3|198906.7|198756.7|198933.1|198815.2|198865.2|198747.4|570
1619110200000|2021-04-22 16:50:00|198906.5|198756.5|199061|198911|199066.5|198962.5|198872.8|198722.8|498
1619110500000|2021-04-22 16:55:00|199058.2|198908.2|199069.5|198919.5|199102.8|198973.6|198972.5|198870.4|582
1619110800000|2021-04-22 17:00:00|199070|198920|199178.3|199028.3|199190|199082.4|199022.6|198914.9|637
1619111100000|2021-04-22 17:05:00|199180.6|199030.6|199347.5|199197.5|199522.2|199372.2|199172.2|199022.2|782
1619111400000|2021-04-22 17:10:00|199346.6|199196.6|199451.6|199301.6|199540.2|199390.2|199300|199179.7|817
1619111700000|2021-04-22 17:15:00|199450.7|199300.7|199862|199712|199866.5|199716.5|199432.8|199300.7|768
1619112000000|2021-04-22 17:20:00|199861.9|199711.9|199467.3|199317.3|199877.5|199727.5|199445.6|199295.6|785
1619112300000|2021-04-22 17:25:00|199469.2|199319.2|199296.7|199146.7|199579.6|199438.4|199285.3|199135.3|714
1619112600000|2021-04-22 17:30:00|199298.7|199148.7|199285.9|199135.9|199490.9|199358.7|199285.9|199135.9|798
1619112900000|2021-04-22 17:35:00|199289.5|199139.5|199317.5|199167.5|199369.4|199219.4|199248.1|199098.1|766
1619113200000|2021-04-22 17:40:00|199318.6|199168.6|199526.7|199376.7|199529.2|199379.2|199286.5|199161.5|762
1619113500000|2021-04-22 17:45:00|199528.3|199378.3|199356.3|199206.3|199572.1|199422.1|199329|199179|746
1619113800000|2021-04-22 17:50:00|199356|199206|199343.2|199193.2|199376|199274.7|199302.9|199152.9|783
1619114100000|2021-04-22 17:55:00|199344.1|199194.1|199132.6|198982.6|199363.4|199213.4|199112.3|198962.3|791
1619114400000|2021-04-22 18:00:00|199134.5|198984.5|199290.5|199140.5|199302.5|199168.4|199055.8|198905.8|1018
1619114700000|2021-04-22 18:05:00|199290|199140|199308|199158|199410.8|199285.4|199243.3|199093.3|1056
1619115000000|2021-04-22 18:10:00|199320.9|199170.9|199209.9|199059.9|199406.2|199292.9|199205.3|199055.3|971
1619115300000|2021-04-22 18:15:00|199209.5|199059.5|199356.5|199206.5|199412.2|199262.2|199208|199058|950
1619115600000|2021-04-22 18:20:00|199355.1|199205.1|199463.8|199313.8|199562.4|199412.4|199354.1|199204.1|934
1619115900000|2021-04-22 18:25:00|199456.8|199306.8|199472|199322|199626.1|199491.5|199377.7|199227.7|909
1619116200000|2021-04-22 18:30:00|199472.2|199322.2|199577|199427|199620.3|199470.3|199465.2|199315.2|883
1619116500000|2021-04-22 18:35:00|199575.1|199425.1|199452|199302|199598.3|199473.4|199439.3|199289.3|832
1619116800000|2021-04-22 18:40:00|199451.9|199301.9|199300.5|199150.5|199458|199308|199295.7|199145.7|689
1619117100000|2021-04-22 18:45:00|199302.4|199152.4|199325.6|199175.6|199329.6|199187.2|199236.9|199128.1|686
1619117400000|2021-04-22 18:50:00|199320.9|199170.9|199492.4|199342.4|199506|199375.9|199306.7|199156.7|872
1619117700000|2021-04-22 18:55:00|199494.1|199344.1|199443.1|199293.1|199626.3|199476.3|199442|199292|857
1619118000000|2021-04-22 19:00:00|199444.9|199294.9|199459.8|199309.8|199541.3|199391.3|199388.8|199238.8|806
1619118300000|2021-04-22 19:05:00|199462.7|199312.7|199608.7|199458.7|199646|199517.1|199409.5|199305|785
1619118600000|2021-04-22 19:10:00|199608.6|199458.6|199592.9|199442.9|199688.5|199538.5|199565|199415|855
1619118900000|2021-04-22 19:15:00|199593.1|199443.1|199635|199485|199760.3|199610.3|199590.6|199440.6|842
1619119200000|2021-04-22 19:20:00|199633.6|199483.6|199526.9|199376.9|199643.6|199493.6|199486.7|199346.9|878
1619119500000|2021-04-22 19:25:00|199527.1|199377.1|199426.4|199276.4|199534.4|199384.4|199384.9|199255.1|911
1619119800000|2021-04-22 19:30:00|199423.8|199273.8|199407.3|199257.3|199477|199327|199351.6|199226.6|789
1619120100000|2021-04-22 19:35:00|199407.7|199257.7|199274.3|199124.3|199414.8|199269.5|199268.1|199118.1|833
1619120400000|2021-04-22 19:40:00|199275.2|199125.2|199253.9|199103.9|199278|199146.8|199194.3|199073.1|777
1619120700000|2021-04-22 19:45:00|199253.8|199103.8|199355.3|199205.3|199367.4|199217.4|199191.1|199041.1|793
1619121000000|2021-04-22 19:50:00|199357.4|199207.4|199379.8|199229.8|199393|199279.1|199298.1|199148.1|870
1619121300000|2021-04-22 19:55:00|199376.2|199226.2|199468.8|199318.8|199496.8|199346.8|199362.6|199212.6|895
1619121600000|2021-04-22 20:00:00|199469.5|199319.5|199401.8|199251.8|199474.5|199343|199297.8|199147.8|692
1619121900000|2021-04-22 20:05:00|199404.8|199254.8|199404.1|199254.1|199434.6|199330.8|199374.6|199242.8|572
1619122200000|2021-04-22 20:10:00|199403.5|199253.5|199504.5|199354.5|199511.1|199361.1|199403.5|199253.5|670
1619122500000|2021-04-22 20:15:00|199500.8|199350.8|199511.6|199361.6|199514.1|199364.1|199487|199337|378
1619122800000|2021-04-22 20:20:00|199511.4|199361.4|199566.2|199416.2|199568|199418|199492.2|199342.2|403
1619123100000|2021-04-22 20:25:00|199564.1|199414.1|199548.8|199398.8|199599.5|199476.6|199486.3|199380.5|514
1619123400000|2021-04-22 20:30:00|199552.7|199402.7|199640.1|199490.1|199641.8|199504|199552.7|199402.7|432
1619123700000|2021-04-22 20:35:00|199635.5|199485.5|199561.9|199411.9|199657.6|199507.6|199557.4|199407.4|539
1619124000000|2021-04-22 20:40:00|199561.4|199411.4|199461.8|199311.8|199561.9|199411.9|199454.5|199304.5|423
1619124300000|2021-04-22 20:45:00|199478.2|199328.2|199565.8|199415.8|199582.9|199432.9|199478.2|199328.2|452
1619124600000|2021-04-22 20:50:00|199565.7|199415.7|199524.8|199374.8|199574|199424|199524.8|199374.8|303
1619124900000|2021-04-22 20:55:00|199520.7|199370.7|199442.5|199292.5|199524.9|199374.9|199409.1|199197.8|483
1619125200000|2021-04-22 21:00:00|199522.8|199203.8|199313|198994|199527.1|199208.1|199302.4|198983.4|31
1619125500000|2021-04-22 21:05:00|199325.3|199006.3|199402.2|199083.2|199463.2|199162.7|199270.5|198974.5|206
1619125800000|2021-04-22 21:10:00|199402.7|199083.7|199390.4|199071.4|199473.2|199154.2|199365.9|199046.9|147
1619126100000|2021-04-22 21:15:00|199408.5|199089.5|199523.4|199204.4|199658.9|199339.9|199361|199042|147
1619126400000|2021-04-22 21:20:00|199518.3|199199.3|199404.2|199085.2|199547.6|199228.6|199358.9|199039.9|265
1619126700000|2021-04-22 21:25:00|199421.2|199102.2|199440.6|199121.6|199481.5|199253.7|199372.5|199067.6|46
1619127000000|2021-04-22 21:30:00|199456.1|199137.1|199397.8|199078.8|199477.9|199183.2|199333.2|199064.7|237
1619127300000|2021-04-22 21:35:00|199408.5|199089.5|199555.3|199236.3|199583.2|199264.2|199316.6|199050.9|194
1619127600000|2021-04-22 21:40:00|199555.1|199236.1|199629.1|199310.1|199653.1|199334.1|199461.3|199142.3|153
1619127900000|2021-04-22 21:45:00|199569|199250|199578.1|199259.1|199645.5|199326.5|199484.7|199165.7|319
1619128200000|2021-04-22 21:50:00|199574.5|199255.5|199508.4|199251.1|199574.5|199338.1|199444.7|199147.6|394
1619128500000|2021-04-22 21:55:00|199508.2|199251|199554.5|199235.5|199559.6|199305.6|199372.6|199096.8|442
1619128800000|2021-04-22 22:00:00|199555|199236|199499.8|199349.8|199574|199366.5|199417.9|199150.9|463
1619129100000|2021-04-22 22:05:00|199499.1|199349.1|199491.1|199341.1|199505.9|199355.9|199478.5|199328.5|249
1619129400000|2021-04-22 22:10:00|199487.7|199337.7|199488.8|199338.8|199499.9|199349.9|199482.9|199332.9|257
1619129700000|2021-04-22 22:15:00|199488.3|199338.3|199479.9|199329.9|199489.9|199339.9|199466.1|199316.1|267
1619130000000|2021-04-22 22:20:00|199476.7|199326.7|199506|199356|199511.1|199361.1|199466.5|199316.5|268
1619130300000|2021-04-22 22:25:00|199506.5|199356.5|199508.4|199358.4|199520.4|199370.4|199478.8|199328.8|316
1619130600000|2021-04-22 22:30:00|199506.6|199356.6|199453.3|199303.3|199520.5|199370.5|199449.5|199299.5|292
1619130900000|2021-04-22 22:35:00|199453.2|199303.2|199454.6|199304.6|199482.3|199332.3|199439.4|199289.4|245
1619131200000|2021-04-22 22:40:00|199455.9|199305.9|199456.1|199306.1|199468.8|199318.8|199444.5|199294.5|221
1619131500000|2021-04-22 22:45:00|199445.6|199295.6|199450.8|199300.8|199458.5|199308.5|199441.4|199291.4|224
1619131800000|2021-04-22 22:50:00|199451.6|199301.6|199409.1|199259.1|199467|199317|199404.1|199254.1|283
1619132100000|2021-04-22 22:55:00|199405.9|199255.9|199451.3|199301.3|199451.3|199301.3|199404.3|199254.3|277
1619132400000|2021-04-22 23:00:00|199453.6|199303.6|199471.7|199321.7|199478.6|199328.6|199408|199258|243
1619132700000|2021-04-22 23:05:00|199473.1|199323.1|199490.5|199340.5|199499.7|199349.7|199446.1|199296.1|240
1619133000000|2021-04-22 23:10:00|199494.1|199344.1|199458|199308|199514.2|199364.2|199451.2|199301.2|253
1619133300000|2021-04-22 23:15:00|199456.1|199306.1|199472.2|199322.2|199500.1|199350.1|199448.6|199298.6|286
1619133600000|2021-04-22 23:20:00|199474.7|199324.7|199475.3|199325.3|199493.1|199343.1|199451.2|199301.2|262
1619133900000|2021-04-22 23:25:00|199474.8|199324.8|199429.8|199279.8|199501|199351|199411.3|199261.3|303
1619134200000|2021-04-22 23:30:00|199428.7|199278.7|199465.2|199315.2|199473.9|199323.9|199382.6|199232.6|345
1619134500000|2021-04-22 23:35:00|199465.4|199315.4|199437.8|199287.8|199476.8|199326.8|199428.8|199278.8|278
1619134800000|2021-04-22 23:40:00|199443|199293|199539.4|199389.4|199543.8|199393.8|199423.8|199273.8|331
1619135100000|2021-04-22 23:45:00|199537.7|199387.7|199501|199351|199572.1|199422.1|199501|199351|462
1619135400000|2021-04-22 23:50:00|199503.9|199353.9|199501.3|199351.3|199522.2|199372.2|199475.1|199325.1|318
1619135700000|2021-04-22 23:55:00|199500.4|199350.4|199464.4|199314.4|199506|199356|199458.1|199308.1|312
1619136000000|2021-04-23 00:00:00|199460.2|199310.2|199466.6|199316.6|199504|199354|199379.2|199229.2|593
1619136300000|2021-04-23 00:05:00|199465.9|199315.9|199368.7|199218.7|199482.5|199332.5|199368.7|199218.7|458
1619136600000|2021-04-23 00:10:00|199376.9|199226.9|199308.4|199158.4|199401.3|199251.3|199308.4|199158.4|420
1619136900000|2021-04-23 00:15:00|199308.9|199158.9|199314.7|199164.7|199322|199172|199282.3|199132.3|440
1619137200000|2021-04-23 00:20:00|199315.9|199165.9|199312.9|199162.9|199320.6|199170.6|199293|199143|353
1619137500000|2021-04-23 00:25:00|199310.6|199160.6|199300.7|199150.7|199318.4|199168.4|199269|199119|339
1619137800000|2021-04-23 00:30:00|199302.1|199152.1|199344.2|199194.2|199352|199202|199293.5|199143.5|385
1619138100000|2021-04-23 00:35:00|199341|199191|199344.1|199194.1|199356.3|199206.3|199314.7|199164.7|404
1619138400000|2021-04-23 00:40:00|199343.2|199193.2|199380.9|199230.9|199399.9|199249.9|199341.6|199191.6|357
1619138700000|2021-04-23 00:45:00|199381.8|199231.8|199392.3|199242.3|199398.8|199248.8|199363.8|199213.8|404
1619139000000|2021-04-23 00:50:00|199389.3|199239.3|199356.2|199206.2|199397.9|199247.9|199345.5|199195.5|425
1619139300000|2021-04-23 00:55:00|199357.4|199207.4|199285.8|199135.8|199359.4|199209.4|199282.5|199132.5|401
1619139600000|2021-04-23 01:00:00|199286.7|199136.7|199263|199113|199307.8|199157.8|199258.5|199108.5|453
1619139900000|2021-04-23 01:05:00|199262.8|199112.8|199234.6|199084.6|199272.6|199122.6|199221.1|199071.1|463
1619140200000|2021-04-23 01:10:00|199234.9|199084.9|199168.3|199018.3|199240.4|199090.4|199166.7|199016.7|412
1619140500000|2021-04-23 01:15:00|199170.8|199020.8|199135.1|198985.1|199183.7|199033.7|199123.7|198973.7|602
1619140800000|2021-04-23 01:20:00|199134.8|198984.8|199131|198981|199162.7|199012.7|199105.5|198955.5|529
1619141100000|2021-04-23 01:25:00|199130.7|198980.7|199139.6|198989.6|199160.3|199010.3|199097.5|198947.5|461
1619141400000|2021-04-23 01:30:00|199139.4|198989.4|199120.2|198970.2|199227.2|199077.2|199120|198970|622
1619141700000|2021-04-23 01:35:00|199120.5|198970.5|199037.9|198887.9|199120.9|198970.9|199030.4|198880.4|415
1619142000000|2021-04-23 01:40:00|199041.5|198891.5|199003.4|198853.4|199057.7|198907.7|199002.3|198852.3|552
1619142300000|2021-04-23 01:45:00|199004.7|198854.7|199012.9|198862.9|199049.2|198899.2|199000.2|198850.2|419
1619142600000|2021-04-23 01:50:00|199011.9|198861.9|199005.6|198855.6|199018.7|198868.7|198994.9|198844.9|498
1619142900000|2021-04-23 01:55:00|199005.4|198855.4|199011.1|198861.1|199038.3|198888.3|198998.3|198848.3|610
1619143200000|2021-04-23 02:00:00|199011.5|198861.5|199011.9|198861.9|199042.1|198892.1|198999.4|198849.4|594
1619143500000|2021-04-23 02:05:00|199010.8|198860.8|199018.7|198868.7|199051.2|198901.2|199001.8|198851.8|532
1619143800000|2021-04-23 02:10:00|199020.3|198870.3|199060.4|198910.4|199060.9|198910.9|198995.4|198845.4|513
1619144100000|2021-04-23 02:15:00|199059.9|198909.9|199074.3|198924.3|199098.1|198948.1|199036.9|198886.9|489
1619144400000|2021-04-23 02:20:00|199072.2|198922.2|199020.4|198870.4|199084.9|198934.9|198993.5|198843.5|388
1619144700000|2021-04-23 02:25:00|199023.1|198873.1|199051.1|198901.1|199068|198918|199019.4|198869.4|460
1619145000000|2021-04-23 02:30:00|199048|198898|199065.6|198915.6|199070|198920|199017.9|198867.9|409
1619145300000|2021-04-23 02:35:00|199070|198920|199034.2|198884.2|199070.8|198920.8|199011.3|198861.3|316
1619145600000|2021-04-23 02:40:00|199034.9|198884.9|199000.9|198850.9|199035.5|198885.5|198993.3|198843.3|445
1619145900000|2021-04-23 02:45:00|199001|198851|199033.6|198883.6|199088.3|198938.3|198994|198844|433
1619146200000|2021-04-23 02:50:00|199033.5|198883.5|199075.7|198925.7|199094.9|198944.9|199011.9|198861.9|474
1619146500000|2021-04-23 02:55:00|199075.9|198925.9|199042.3|198892.3|199089.6|198939.6|199039.2|198889.2|403
1619146800000|2021-04-23 03:00:00|199042.2|198892.2|199049.9|198899.9|199059.5|198909.5|199031.1|198881.1|294
1619147100000|2021-04-23 03:05:00|199048.5|198898.5|199005.3|198855.3|199053.8|198903.8|198995.5|198845.5|337
1619147400000|2021-04-23 03:10:00|199005.4|198855.4|198997|198847|199026.1|198876.1|198993|198843|383
1619147700000|2021-04-23 03:15:00|198998.4|198848.4|198945.1|198795.1|199009.9|198859.9|198928.7|198778.7|504
1619148000000|2021-04-23 03:20:00|198946.5|198796.5|198990.7|198840.7|198992.8|198842.8|198945.6|198795.6|438
1619148300000|2021-04-23 03:25:00|198990.3|198840.3|198970.4|198820.4|198994.3|198844.3|198953.2|198803.2|238
1619148600000|2021-04-23 03:30:00|198968.5|198818.5|198930.4|198780.4|198972.2|198822.2|198921.3|198771.3|271
1619148900000|2021-04-23 03:35:00|198927.6|198777.6|198915.9|198765.9|198958.9|198808.9|198913.1|198763.1|356
1619149200000|2021-04-23 03:40:00|198919.5|198769.5|198895|198745|198922.9|198772.9|198887.8|198737.8|266
1619149500000|2021-04-23 03:45:00|198895.8|198745.8|198928.1|198778.1|198933.2|198783.2|198884.2|198734.2|330
1619149800000|2021-04-23 03:50:00|198927.3|198777.3|198932.4|198782.4|198967.6|198817.6|198923.9|198773.9|381
1619150100000|2021-04-23 03:55:00|198928.7|198778.7|198912.6|198762.6|198954.6|198804.6|198908.2|198758.2|378
1619150400000|2021-04-23 04:00:00|198909.7|198759.7|198919.7|198769.7|198930.6|198780.6|198876.7|198726.7|406
1619150700000|2021-04-23 04:05:00|198919.9|198769.9|198900.1|198750.1|198923.4|198773.4|198888.4|198738.4|418
1619151000000|2021-04-23 04:10:00|198900|198750|198896.6|198746.6|198920.9|198770.9|198878|198728|444
1619151300000|2021-04-23 04:15:00|198897.3|198747.3|198910.7|198760.7|198912.2|198762.2|198860.7|198710.7|326
1619151600000|2021-04-23 04:20:00|198910.8|198760.8|198929.5|198779.5|198934|198784|198905.1|198755.1|375
1619151900000|2021-04-23 04:25:00|198922.8|198772.8|198900.5|198750.5|198929.3|198779.3|198891.5|198741.5|401
1619152200000|2021-04-23 04:30:00|198901|198751|198928.5|198778.5|198934.2|198784.2|198900.2|198750.2|374
1619152500000|2021-04-23 04:35:00|198929|198779|198902.8|198752.8|198933.7|198783.7|198900.4|198750.4|286
1619152800000|2021-04-23 04:40:00|198903.3|198753.3|198912.8|198762.8|198918.1|198768.1|198899.5|198749.5|370
1619153100000|2021-04-23 04:45:00|198914.5|198764.5|198907.6|198757.6|198931.9|198781.9|198882.5|198732.5|449
1619153400000|2021-04-23 04:50:00|198910.4|198760.4|198879.7|198729.7|198910.4|198760.4|198858.6|198708.6|340
1619153700000|2021-04-23 04:55:00|198879.2|198729.2|198893.9|198743.9|198900.1|198750.1|198874|198724|304
1619154000000|2021-04-23 05:00:00|198893.7|198743.7|198904.8|198754.8|198911.3|198761.3|198871.6|198721.6|430
1619154300000|2021-04-23 05:05:00|198905.7|198755.7|198924.7|198774.7|198931|198781|198899.3|198749.3|414
1619154600000|2021-04-23 05:10:00|198924.5|198774.5|198903|198753|198936.2|198786.2|198899.6|198749.6|381
1619154900000|2021-04-23 05:15:00|198906.2|198756.2|198890|198740|198906.8|198756.8|198880.1|198730.1|365
1619155200000|2021-04-23 05:20:00|198889.7|198739.7|198927.9|198777.9|198933.2|198783.2|198882.8|198732.8|442
1619155500000|2021-04-23 05:25:00|198929.4|198779.4|198943.1|198793.1|198949.6|198799.6|198925.1|198775.1|342
1619155800000|2021-04-23 05:30:00|198940.5|198790.5|198888.4|198738.4|198940.8|198790.8|198886.4|198736.4|474
1619156100000|2021-04-23 05:35:00|198889.4|198739.4|198906|198756|198907.1|198757.1|198878.7|198728.7|514
1619156400000|2021-04-23 05:40:00|198905.9|198755.9|198933.5|198783.5|198950.6|198800.6|198894.8|198744.8|339
1619156700000|2021-04-23 05:45:00|198933|198783|198860.1|198710.1|198934.9|198784.9|198859.5|198709.5|419
1619157000000|2021-04-23 05:50:00|198861.6|198711.6|198854.5|198704.5|198895.5|198745.5|198850.8|198700.8|449
1619157300000|2021-04-23 05:55:00|198855.6|198705.6|198867|198717|198905.5|198755.5|198854.2|198704.2|523
1619157600000|2021-04-23 06:00:00|198864.3|198714.3|198890|198740|198903.7|198753.7|198840.9|198690.9|591
1619157900000|2021-04-23 06:05:00|198890.2|198740.2|198884.7|198734.7|198893.2|198743.2|198841.3|198691.3|556
1619158200000|2021-04-23 06:10:00|198885.4|198735.4|198878.2|198728.2|198890.1|198740.1|198858.9|198708.9|606
1619158500000|2021-04-23 06:15:00|198877.9|198727.9|199065.6|198915.6|199089.5|198939.5|198855.4|198705.4|648
1619158800000|2021-04-23 06:20:00|199051.7|198901.7|199005.8|198855.8|199060.3|198910.3|198952|198802|639
1619159100000|2021-04-23 06:25:00|199005.7|198855.7|199068.6|198918.6|199070.3|198920.3|198934.1|198784.1|694
1619159400000|2021-04-23 06:30:00|199068.8|198918.8|199071.2|198921.2|199092.4|198942.4|199030.9|198880.9|584
1619159700000|2021-04-23 06:35:00|199069.2|198919.2|198936.9|198786.9|199070.4|198920.4|198931.7|198781.7|616
1619160000000|2021-04-23 06:40:00|198936.6|198786.6|198933|198783|198980.9|198830.9|198923.8|198773.8|632
1619160300000|2021-04-23 06:45:00|198932.7|198782.7|198870.4|198720.4|198963.4|198813.4|198865.4|198715.4|640
1619160600000|2021-04-23 06:50:00|198870.3|198720.3|198926.6|198776.6|198931.7|198781.7|198838.4|198688.4|662
1619160900000|2021-04-23 06:55:00|198926.7|198776.7|198888.8|198738.8|198927.1|198777.1|198857.4|198707.4|721
1619161200000|2021-04-23 07:00:00|198886.6|198736.6|198850.3|198700.3|198902.8|198752.8|198803.8|198653.8|789
1619161500000|2021-04-23 07:05:00|198848.4|198698.4|198799.3|198649.3|198905.7|198755.7|198792.9|198642.9|819
1619161800000|2021-04-23 07:10:00|198798.3|198648.3|198790.4|198640.4|198852.7|198732.2|198697.8|198547.8|765
1619162100000|2021-04-23 07:15:00|198790.1|198640.1|198722.2|198572.2|198790.1|198640.1|198692.6|198542.6|804
1619162400000|2021-04-23 07:20:00|198728|198578|198789.3|198639.3|198794.3|198644.3|198685.2|198535.2|736
1619162700000|2021-04-23 07:25:00|198791.2|198641.2|198894.8|198744.8|198898|198748|198780.9|198630.9|630
1619163000000|2021-04-23 07:30:00|198898|198748|198894.5|198744.5|198939.5|198789.5|198873.9|198723.9|840
1619163300000|2021-04-23 07:35:00|198896.7|198746.7|198868.4|198718.4|198929.3|198779.3|198864.4|198714.4|805
1619163600000|2021-04-23 07:40:00|198871.2|198721.2|198851|198701|198925|198775|198844.6|198694.6|807
1619163900000|2021-04-23 07:45:00|198851.4|198701.4|198683|198533|198865.5|198715.5|198657|198507|757
1619164200000|2021-04-23 07:50:00|198683.3|198533.3|198687.1|198537.1|198724.9|198574.9|198663.3|198513.3|629
1619164500000|2021-04-23 07:55:00|198688.5|198538.5|198687.1|198537.1|198696.9|198546.9|198661.9|198511.9|602
1619164800000|2021-04-23 08:00:00|198687.7|198537.7|198980.4|198830.4|199014.3|198864.3|198662.2|198512.2|760
1619165100000|2021-04-23 08:05:00|198980.3|198830.3|199013.5|198863.5|199027.7|198877.7|198967.5|198817.5|664
1619165400000|2021-04-23 08:10:00|199013.4|198863.4|198968.3|198818.3|199018.1|198868.1|198933.5|198783.5|805
1619165700000|2021-04-23 08:15:00|198969.9|198819.9|198944.9|198794.9|199016.5|198866.5|198933.9|198783.9|863
1619166000000|2021-04-23 08:20:00|198944.6|198794.6|198947.2|198797.2|199029.4|198879.4|198919.1|198769.1|874
1619166300000|2021-04-23 08:25:00|198946.7|198796.7|199069.4|198919.4|199085.6|198935.6|198945.7|198795.7|839
1619166600000|2021-04-23 08:30:00|199067.4|198917.4|198989.3|198839.3|199080.1|198930.1|198986.5|198836.5|810
1619166900000|2021-04-23 08:35:00|198999.4|198849.4|198989.6|198839.6|199035|198885|198966.7|198816.7|820
1619167200000|2021-04-23 08:40:00|198985.6|198835.6|199052.8|198902.8|199070.5|198920.5|198984.5|198834.5|701
1619167500000|2021-04-23 08:45:00|199052.4|198902.4|199050.1|198900.1|199077.8|198927.8|199016.3|198866.3|752
1619167800000|2021-04-23 08:50:00|199052.4|198902.4|199053.9|198903.9|199063.7|198913.7|198970.4|198820.4|843
1619168100000|2021-04-23 08:55:00|199054.8|198904.8|199173.5|199023.5|199183.1|199033.1|199044.4|198894.4|652
1619168400000|2021-04-23 09:00:00|199176.4|199026.4|199127.4|198977.4|199199.5|199049.5|199118.6|198968.6|677
1619168700000|2021-04-23 09:05:00|199127.2|198977.2|199042.6|198892.6|199132.5|198982.5|199026.5|198876.5|660
1619169000000|2021-04-23 09:10:00|199037.4|198887.4|199132.8|198982.8|199148.3|198998.3|199037.1|198887.1|796
1619169300000|2021-04-23 09:15:00|199131.6|198981.6|199062.4|198912.4|199133.9|198983.9|199034.2|198884.2|868
1619169600000|2021-04-23 09:20:00|199061.6|198911.6|199004.9|198854.9|199066.8|198916.8|198976.1|198826.1|842
1619169900000|2021-04-23 09:25:00|199004.5|198854.5|199004.5|198854.5|199034|198884|198997.1|198847.1|867
1619170200000|2021-04-23 09:30:00|199003.4|198853.4|199057.4|198907.4|199065.9|198915.9|198980.4|198830.4|709
1619170500000|2021-04-23 09:35:00|199057.7|198907.7|198927.8|198777.8|199057.7|198907.7|198925.4|198775.4|754
1619170800000|2021-04-23 09:40:00|198929.2|198779.2|198927.9|198777.9|198997.6|198847.6|198899.6|198749.6|660
1619171100000|2021-04-23 09:45:00|198927.2|198777.2|198923.9|198773.9|198962.5|198812.5|198915.9|198765.9|661
1619171400000|2021-04-23 09:50:00|198924.3|198774.3|198884.5|198734.5|198935|198785|198874|198724|675
1619171700000|2021-04-23 09:55:00|198881.9|198731.9|198879.3|198729.3|198896.1|198746.1|198840.7|198690.7|680
1619172000000|2021-04-23 10:00:00|198883.2|198733.2|198809.1|198659.1|198885.7|198754.4|198783.7|198633.7|636
1619172300000|2021-04-23 10:05:00|198811.5|198661.5|198881.1|198731.1|198885.1|198735.1|198771.1|198621.1|719
1619172600000|2021-04-23 10:10:00|198883.2|198733.2|198846.6|198696.6|198888.4|198738.4|198800.7|198650.7|714
1619172900000|2021-04-23 10:15:00|198845.8|198695.8|198815.6|198665.6|198869.6|198719.6|198802.2|198652.2|685
1619173200000|2021-04-23 10:20:00|198816.7|198666.7|198880.9|198730.9|198892.6|198742.6|198799.9|198649.9|611
1619173500000|2021-04-23 10:25:00|198890.7|198740.7|198838.7|198688.7|198938.6|198788.6|198827.9|198677.9|669
1619173800000|2021-04-23 10:30:00|198838.3|198688.3|198882.8|198732.8|198896.2|198746.2|198808.5|198658.5|592
1619174100000|2021-04-23 10:35:00|198882.4|198732.4|198839.9|198689.9|198891.3|198741.3|198839.9|198689.9|636
1619174400000|2021-04-23 10:40:00|198839.5|198689.5|198809.2|198659.2|198860.8|198710.8|198807.2|198657.2|558
1619174700000|2021-04-23 10:45:00|198809|198659|198842.9|198692.9|198847.6|198697.6|198796.8|198646.8|690
1619175000000|2021-04-23 10:50:00|198845.1|198695.1|198833.6|198683.6|198879.6|198729.6|198819.3|198669.3|784
1619175300000|2021-04-23 10:55:00|198834.1|198684.1|198826.1|198676.1|198862.4|198712.4|198763|198613|774
1619175600000|2021-04-23 11:00:00|198814.1|198664.1|198874.1|198724.1|198920.4|198770.4|198814.1|198664.1|680
1619175900000|2021-04-23 11:05:00|198874.5|198724.5|198953.7|198803.7|198984.7|198834.7|198871.4|198721.4|684
1619176200000|2021-04-23 11:10:00|198952.4|198802.4|198922.6|198772.6|199007|198857|198917.4|198767.4|684
1619176500000|2021-04-23 11:15:00|198921.7|198771.7|199001.1|198851.1|199003.8|198853.8|198921.7|198771.7|719
1619176800000|2021-04-23 11:20:00|199000.5|198850.5|198967.9|198817.9|199021.3|198871.3|198965.5|198815.5|660
1619177100000|2021-04-23 11:25:00|198969|198819|198947.3|198797.3|199001.5|198851.5|198947.3|198797.3|641
1619177400000|2021-04-23 11:30:00|198947.9|198797.9|198707.2|198557.2|198963.7|198856.7|198701.1|198551.1|724
1619177700000|2021-04-23 11:35:00|198705.7|198555.7|198700|198550|198782.8|198632.8|198658.4|198508.4|735
1619178000000|2021-04-23 11:40:00|198699.7|198549.7|198698.5|198548.5|198722.9|198572.9|198670.6|198520.6|768
1619178300000|2021-04-23 11:45:00|198701|198551|198590.9|198440.9|198712.8|198603.2|198586.8|198436.8|761
1619178600000|2021-04-23 11:50:00|198588.8|198438.8|198570.4|198420.4|198600.1|198450.1|198526.4|198376.4|673
1619178900000|2021-04-23 11:55:00|198570.7|198420.7|198564.2|198414.2|198602.7|198483.6|198533.6|198401.9|606
1619179200000|2021-04-23 12:00:00|198568|198418|198310.8|198160.8|198574.7|198430|198275.2|198155.4|931
1619179500000|2021-04-23 12:05:00|198310.3|198160.3|198382.7|198232.7|198399.1|198249.1|198256.2|198106.2|1047
1619179800000|2021-04-23 12:10:00|198388.1|198238.1|198533.9|198383.9|198546.7|198402.1|198347.6|198210.8|881
1619180100000|2021-04-23 12:15:00|198535.7|198385.7|198528.3|198378.3|198543.7|198438.8|198467|198336.3|959
1619180400000|2021-04-23 12:20:00|198527.1|198377.1|198424.3|198274.3|198529.4|198383|198324.8|198206.9|977
1619180700000|2021-04-23 12:25:00|198424.2|198274.2|198381.7|198231.7|198463.8|198313.8|198351.3|198201.3|962
1619181000000|2021-04-23 12:30:00|198381.2|198231.2|198442.2|198292.2|198470.7|198337.1|198288.4|198138.4|927
1619181300000|2021-04-23 12:35:00|198438.5|198288.5|198462.3|198312.3|198493.3|198381.4|198393.8|198279.3|880
1619181600000|2021-04-23 12:40:00|198463.3|198313.3|198511.2|198361.2|198513.3|198381.3|198349.4|198229.4|771
1619181900000|2021-04-23 12:45:00|198511.4|198361.4|198457.6|198307.6|198514.3|198395.4|198378.4|198274.9|843
1619182200000|2021-04-23 12:50:00|198458.9|198308.9|198448.3|198298.3|198467.7|198359.6|198395.1|198283.7|764
1619182500000|2021-04-23 12:55:00|198447.1|198297.1|198560.2|198410.2|198573.1|198477.7|198430.3|198292.3|778
1619182800000|2021-04-23 13:00:00|198558.6|198408.6|198553.5|198403.5|198560|198410|198468.9|198318.9|994
1619183100000|2021-04-23 13:05:00|198555.8|198405.8|198568.5|198518.5|198624.2|198531.9|198476.8|198364.6|810
1619183400000|2021-04-23 13:10:00|198569|198519|198473.3|198323.3|198625.1|198525.5|198273.6|198172.1|899
1619183700000|2021-04-23 13:15:00|198479.2|198329.2|198431.7|198281.7|198519.3|198413.4|198331.1|198235.6|914
1619184000000|2021-04-23 13:20:00|198428.8|198278.8|198448.6|198298.6|198492.7|198386.2|198274.3|198172.5|893
1619184300000|2021-04-23 13:25:00|198449.8|198299.8|198477.9|198327.9|198486.6|198383.4|198378.5|198261.1|751
1619184600000|2021-04-23 13:30:00|198478.1|198328.1|198232.3|198182.3|198487|198382.6|198213.7|198115.2|802
1619184900000|2021-04-23 13:35:00|198231.3|198181.3|198312|198162|198382|198276.6|198142.6|198031.7|815
1619185200000|2021-04-23 13:40:00|198317.2|198167.2|198332.4|198182.4|198386.8|198280.7|198276.6|198131.5|775
1619185500000|2021-04-23 13:45:00|198326.4|198176.4|198523.2|198373.2|198568.6|198464.9|198305.8|198155.8|1052
1619185800000|2021-04-23 13:50:00|198523|198373|198678.8|198528.8|198707|198571.7|198463.3|198363.1|1017
1619186100000|2021-04-23 13:55:00|198678.9|198528.9|198805.2|198655.2|198826.2|198676.2|198612.9|198498.7|909
1619186400000|2021-04-23 14:00:00|198807.5|198657.5|198933.1|198783.1|198953.7|198851.8|198724.5|198624.7|930
1619186700000|2021-04-23 14:05:00|198934.9|198784.9|198829.2|198679.2|198942.5|198844.3|198733.1|198606.3|1005
1619187000000|2021-04-23 14:10:00|198829.4|198679.4|198815.5|198665.5|198894.1|198788.5|198668.8|198552.3|915
1619187300000|2021-04-23 14:15:00|198814|198664|198788.1|198638.1|198892.6|198799.2|198740.8|198590.8|973
1619187600000|2021-04-23 14:20:00|198791.6|198641.6|198636.9|198486.9|198890.1|198771.5|198606|198486.9|1002
1619187900000|2021-04-23 14:25:00|198636.8|198486.8|198716.3|198566.3|198754.7|198640.5|198611.7|198461.7|967
1619188200000|2021-04-23 14:30:00|198719.3|198569.3|198751.3|198601.3|198816.6|198666.6|198619.6|198478|1039
1619188500000|2021-04-23 14:35:00|198758.4|198608.4|198873.3|198723.3|198947.1|198843.1|198721.1|198600.2|951
1619188800000|2021-04-23 14:40:00|198873|198723|198888.2|198738.2|198962.1|198856.4|198803.6|198665.1|998
1619189100000|2021-04-23 14:45:00|198892|198742|198987.9|198837.9|198987.9|198837.9|198825|198713|983
1619189400000|2021-04-23 14:50:00|198983.1|198833.1|199047.2|198897.2|199106.1|198983.2|198940.9|198827|913
1619189700000|2021-04-23 14:55:00|199045.6|198895.6|199144.8|199094.8|199256|199132.7|199006.7|198895.4|1040
1619190000000|2021-04-23 15:00:00|199191.8|199041.8|198946.6|198796.6|199192.4|199086.6|198946.6|198796.6|888
1619190300000|2021-04-23 15:05:00|198946.4|198796.4|198981.6|198831.6|198981.6|198857.2|198796.8|198693.3|853
1619190600000|2021-04-23 15:10:00|198980.7|198830.7|198884.7|198734.7|198983.4|198883.6|198832.3|198723.5|753
1619190900000|2021-04-23 15:15:00|198887.7|198737.7|198813.8|198663.8|198898.8|198797.6|198778.6|198628.6|849
1619191200000|2021-04-23 15:20:00|198814.5|198664.5|198856.4|198706.4|198906.3|198757.2|198754|198604|889
1619191500000|2021-04-23 15:25:00|198856.1|198706.1|198885.1|198735.1|198919.2|198816.6|198811.1|198691.9|780
1619191800000|2021-04-23 15:30:00|198887.9|198737.9|198854.5|198704.5|198921|198809.7|198834.2|198701.9|725
1619192100000|2021-04-23 15:35:00|198851.8|198701.8|198800.9|198650.9|198863|198755.2|198735|198630|767
1619192400000|2021-04-23 15:40:00|198801.3|198651.3|198812.4|198662.4|198825.8|198721.7|198688.2|198585.9|780
1619192700000|2021-04-23 15:45:00|198812.2|198662.2|198741.6|198591.6|198826.6|198729.1|198665.5|198557.8|714
1619193000000|2021-04-23 15:50:00|198741.3|198591.3|198715.2|198565.2|198752.5|198649.7|198680.3|198530.3|725
1619193300000|2021-04-23 15:55:00|198715.3|198565.3|198609.3|198459.3|198787|198689.7|198572.6|198443.4|658
1619193600000|2021-04-23 16:00:00|198608.5|198458.5|198502.6|198352.6|198613.4|198515.1|198455.9|198305.9|708
1619193900000|2021-04-23 16:05:00|198501.3|198351.3|198465.8|198315.8|198512|198400|198445.2|198314.2|673
1619194200000|2021-04-23 16:10:00|198466.4|198316.4|198606.4|198456.4|198606.4|198456.4|198461|198311|717
1619194500000|2021-04-23 16:15:00|198611.2|198461.2|198704.9|198554.9|198704.9|198585.1|198570|198431.7|507
1619194800000|2021-04-23 16:20:00|198704.8|198554.8|198707.7|198557.7|198721.8|198617.2|198653.5|198511.4|592
1619195100000|2021-04-23 16:25:00|198707.1|198557.1|198579.7|198529.7|198709.5|198606|198561.9|198461.8|567
1619195400000|2021-04-23 16:30:00|198579|198529|198548.6|198498.6|198632.1|198532.9|198508.6|198386.5|636
1619195700000|2021-04-23 16:35:00|198548.7|198498.7|198715.4|198565.4|198791.6|198641.6|198542.8|198451|667
1619196000000|2021-04-23 16:40:00|198715.5|198565.5|198742.5|198592.5|198790.6|198640.6|198624.8|198483.4|733
1619196300000|2021-04-23 16:45:00|198742.4|198592.4|198648.8|198498.8|198757.5|198643.3|198646.4|198496.4|668
1619196600000|2021-04-23 16:50:00|198648.9|198498.9|198541.2|198491.2|198655.5|198510.4|198531.6|198432.1|561
1619196900000|2021-04-23 16:55:00|198594.6|198444.6|198592.8|198442.8|198619.3|198507.9|198556.1|198433|617
1619197200000|2021-04-23 17:00:00|198591.1|198441.1|198576.1|198426.1|198635.2|198521.3|198546.2|198406.2|781
1619197500000|2021-04-23 17:05:00|198574.9|198424.9|198462.4|198312.4|198580.8|198438.9|198456.2|198309.8|594
1619197800000|2021-04-23 17:10:00|198462.5|198312.5|198454.4|198304.4|198471.7|198354.2|198379.2|198256.8|647
1619198100000|2021-04-23 17:15:00|198455.4|198305.4|198490.7|198340.7|198510|198411.2|198449.3|198305.4|728
1619198400000|2021-04-23 17:20:00|198489.7|198339.7|198556.7|198406.7|198594|198444|198450.4|198329|691
1619198700000|2021-04-23 17:25:00|198556.8|198406.8|198552.1|198402.1|198621.9|198487.2|198503|198395.3|682
1619199000000|2021-04-23 17:30:00|198555.6|198405.6|198547.1|198397.1|198561.4|198448.9|198494.1|198392.1|574
1619199300000|2021-04-23 17:35:00|198546|198396|198546|198396|198578.4|198465.7|198486.2|198388.6|579
1619199600000|2021-04-23 17:40:00|198545.4|198395.4|198541.6|198391.6|198583.2|198449.1|198487.8|198340.1|669
1619199900000|2021-04-23 17:45:00|198540.5|198390.5|198623.8|198473.8|198660.3|198510.3|198540.1|198390.1|608
1619200200000|2021-04-23 17:50:00|198623.6|198473.6|198580.8|198430.8|198640.3|198510.7|198521.4|198417.4|513
1619200500000|2021-04-23 17:55:00|198581.5|198431.5|198496|198346|198592.2|198442.2|198449.4|198321.9|521
1619200800000|2021-04-23 18:00:00|198494.4|198344.4|198541.6|198391.6|198542.2|198410.6|198448.5|198323.6|803
1619201100000|2021-04-23 18:05:00|198547.2|198397.2|198537.1|198387.1|198616.9|198472.6|198503|198376.4|574
1619201400000|2021-04-23 18:10:00|198537.4|198387.4|198496.3|198346.3|198546.4|198396.4|198494|198344|523
1619201700000|2021-04-23 18:15:00|198496.1|198346.1|198447.4|198297.4|198496.2|198346.2|198408.6|198258.6|605
1619202000000|2021-04-23 18:20:00|198448.6|198298.6|198376|198226|198448.6|198298.6|198363.6|198213.6|509
1619202300000|2021-04-23 18:25:00|198375.1|198225.1|198341.8|198191.8|198383.3|198250.8|198285.7|198181.2|542
1619202600000|2021-04-23 18:30:00|198341.9|198191.9|198427.9|198277.9|198445.7|198335.9|198288.8|198185.7|582
1619202900000|2021-04-23 18:35:00|198427.6|198277.6|198410.5|198260.5|198442.2|198339.5|198385.6|198241.6|513
1619203200000|2021-04-23 18:40:00|198413.1|198263.1|198404|198254|198419.8|198304.9|198342.1|198206.7|565
1619203500000|2021-04-23 18:45:00|198400.2|198250.2|198401.3|198251.3|198414.2|198264.2|198371.8|198221.8|473
1619203800000|2021-04-23 18:50:00|198405.3|198255.3|198359.5|198209.5|198407.7|198261.8|198311.8|198203.3|655
1619204100000|2021-04-23 18:55:00|198359.2|198209.2|198346.1|198196.1|198398|198255.6|198288.3|198175.7|715
1619204400000|2021-04-23 19:00:00|198346.4|198196.4|198374.4|198224.4|198398.1|198285.3|198331.5|198195.7|797
1619204700000|2021-04-23 19:05:00|198377.7|198227.7|198364.5|198214.5|198384.1|198292.7|198259.5|198162|702
1619205000000|2021-04-23 19:10:00|198363.3|198213.3|198337.6|198187.6|198370.2|198220.2|198335|198185|668
1619205300000|2021-04-23 19:15:00|198337.3|198187.3|198308.4|198158.4|198356.5|198206.5|198298.1|198148.1|654
1619205600000|2021-04-23 19:20:00|198311.4|198161.4|198314.2|198164.2|198360.4|198217.1|198262.7|198153.8|638
1619205900000|2021-04-23 19:25:00|198313.5|198163.5|198288.9|198138.9|198351.7|198201.7|198282.4|198132.4|577
1619206200000|2021-04-23 19:30:00|198291.5|198141.5|198297.6|198147.6|198305.7|198193.5|198239.3|198121.6|664
1619206500000|2021-04-23 19:35:00|198297.5|198147.5|198318.9|198168.9|198358.3|198257.3|198290.7|198140.7|762
1619206800000|2021-04-23 19:40:00|198318.4|198168.4|198401.6|198251.6|198408.1|198292.3|198257.9|198156.3|737
1619207100000|2021-04-23 19:45:00|198403.5|198253.5|198480.3|198330.3|198494.6|198383.5|198383.1|198253.5|640
1619207400000|2021-04-23 19:50:00|198479|198329|198524.5|198374.5|198561.3|198411.3|198472.3|198322.3|799
1619207700000|2021-04-23 19:55:00|198523.5|198373.5|198517|198367|198547.9|198397.9|198476.2|198326.2|799
1619208000000|2021-04-23 20:00:00|198519.4|198369.4|198365.4|198215.4|198546.5|198396.5|198364.6|198214.6|579
1619208300000|2021-04-23 20:05:00|198368|198218|198421.9|198271.9|198457.5|198275.7|198349.1|198124.7|423
1619208600000|2021-04-23 20:10:00|198420.9|198270.9|198433.4|198283.4|198442.1|198292.1|198416.2|198266.2|336
1619208900000|2021-04-23 20:15:00|198433.1|198283.1|198411.7|198261.7|198433.9|198283.9|198388.2|198238.2|250
1619209200000|2021-04-23 20:20:00|198412.2|198262.2|198383.3|198233.3|198429.4|198279.4|198380.2|198230.2|275
1619209500000|2021-04-23 20:25:00|198409.3|198259.3|198390.7|198240.7|198481.1|198331.1|198377.8|198227.8|390
1619209800000|2021-04-23 20:30:00|198402|198252|198425|198275|198425.8|198275.8|198340|198190|484
1619210100000|2021-04-23 20:35:00|198424.7|198274.7|198442.6|198292.6|198467.5|198317.5|198405.7|198255.7|353
1619210400000|2021-04-23 20:40:00|198442.9|198292.9|198434.4|198284.4|198454|198304|198417|198267|449
1619210700000|2021-04-23 20:45:00|198431|198281|198427|198277|198447.6|198297.6|198407.6|198257.6|413
1619211000000|2021-04-23 20:50:00|198424.5|198274.5|198364.6|198214.6|198489.9|198276.8|198346|198139|455
1619211300000|2021-04-23 20:55:00|198367.9|198217.9|198381.3|198231.3|198498.5|198263.2|198332|198091.4|289
1619380800000|2021-04-25 20:00:00|198586.5|198222.5|198587|198223|198587|198223|198521.1|198157.1|13
1619381100000|2021-04-25 20:05:00|198521.1|198157.1|198521.1|198157.1|198521.1|198157.1|198521.1|198157.1|1
1619381400000|2021-04-25 20:10:00|198587|198223|198587|198223|198587|198223|198542|198178|7
1619381700000|2021-04-25 20:15:00|198573.5|198209.5|198584|198220|198585.2|198221.2|198521.1|198157.1|10
1619382000000|2021-04-25 20:20:00|198586.5|198222.5|198587|198223|198587|198223|198586.5|198222.5|6
1619382300000|2021-04-25 20:25:00|198586.5|198222.5|198587|198223|198587|198223|198521.1|198157.1|7
1619382600000|2021-04-25 20:30:00|198580.4|198216.4|198580.4|198216.4|198580.4|198216.4|198580.4|198216.4|1
1619382900000|2021-04-25 20:35:00|198521.1|198157.1|198587|198223|198587|198223|198521.1|198157.1|4
1619383200000|2021-04-25 20:40:00|198586.5|198222.5|198521.1|198157.1|198587|198223|198521.1|198157.1|3
1619383500000|2021-04-25 20:45:00|198580.4|198216.4|198521.1|198157.1|198580.4|198216.4|198521.1|198157.1|2
1619383800000|2021-04-25 20:50:00|198587|198223|198587|198223|198587|198223|198586.5|198222.5|3
1619384100000|2021-04-25 20:55:00|198521.1|198157.1|198557.5|198193.5|198587|198223|198521.1|198157.1|6
1619384400000|2021-04-25 21:00:00|198521.1|198157.1|198587|198223|198587|198240|198521.1|198157.1|13
1619384700000|2021-04-25 21:05:00|198577.9|198213.9|198587|198223|198587|198223|198521.1|198157.1|28
1619385000000|2021-04-25 21:10:00|198616|198252|198583.7|198219.7|198616|198252|198521.1|198157.1|8
1619385300000|2021-04-25 21:15:00|198580.9|198216.9|198580.9|198216.9|198583.8|198219.8|198521.1|198157.1|14
1619385600000|2021-04-25 21:20:00|198521.1|198157.1|198576.1|198228.4|198583.8|198240|198521.1|198157.1|9
1619385900000|2021-04-25 21:25:00|198570|198240|198567.3|198248.3|198603.9|198262.6|198510.4|198173.6|62
1619386200000|2021-04-25 21:30:00|198544.2|198225.2|198555.6|198236.6|198595.3|198276.3|198496.8|198177.8|273
1619386500000|2021-04-25 21:35:00|198555.4|198236.4|198534.1|198215.1|198597.7|198278.7|198411.8|198092.8|146
1619386800000|2021-04-25 21:40:00|198546.2|198227.2|198540.4|198221.4|198594.1|198275.1|198499.4|198180.4|141
1619387100000|2021-04-25 21:45:00|198540.1|198221.1|198518.6|198199.6|198588.6|198269.6|198474.6|198155.6|146
1619387400000|2021-04-25 21:50:00|198528.9|198209.9|198522.2|198203.2|198581.3|198262.3|198488.8|198169.8|138
1619387700000|2021-04-25 21:55:00|198532.4|198213.4|198499.9|198180.9|198560.2|198241.2|198486.2|198167.2|107
1619388000000|2021-04-25 22:00:00|198506.6|198187.6|198506.3|198356.3|198605|198378|198462.5|198187.6|572
1619388300000|2021-04-25 22:05:00|198503.6|198353.6|198615.6|198465.6|198624|198465.6|198499.6|198349.6|404
1619388600000|2021-04-25 22:10:00|198620.1|198470.1|198707.9|198557.9|198731.2|198581.2|198619.8|198469.8|400
1619388900000|2021-04-25 22:15:00|198708.5|198558.5|198668.8|198518.8|198715.9|198565.9|198652.2|198502.2|238
1619389200000|2021-04-25 22:20:00|198666.1|198516.1|198674|198524|198690.4|198540.4|198649.2|198499.2|227
1619389500000|2021-04-25 22:25:00|198673.3|198523.3|198665|198515|198688.9|198538.9|198648.6|198498.6|252
1619389800000|2021-04-25 22:30:00|198663.8|198513.8|198548.7|198398.7|198674.8|198524.8|198535|198385|379
1619390100000|2021-04-25 22:35:00|198549|198399|198549.1|198399.1|198585.2|198435.2|198535.7|198385.7|334
1619390400000|2021-04-25 22:40:00|198536.5|198386.5|198590.4|198440.4|198607.9|198457.9|198536.3|198386.3|289
1619390700000|2021-04-25 22:45:00|198600.7|198450.7|198601.1|198451.1|198604.5|198454.5|198537|198387|346
1619391000000|2021-04-25 22:50:00|198590.1|198440.1|198514.3|198364.3|198599.8|198449.8|198509.4|198359.4|260
1619391300000|2021-04-25 22:55:00|198515.7|198365.7|198505.3|198355.3|198521.4|198371.4|198428.3|198278.3|317
1619391600000|2021-04-25 23:00:00|198509.8|198359.8|198444.3|198294.3|198580.1|198430.1|198426.8|198276.8|356
1619391900000|2021-04-25 23:05:00|198443.9|198293.9|198483.3|198333.3|198485.7|198335.7|198434.4|198284.4|333
1619392200000|2021-04-25 23:10:00|198482.4|198332.4|198523.7|198373.7|198526.4|198376.4|198482.4|198332.4|394
1619392500000|2021-04-25 23:15:00|198521.8|198371.8|198540.4|198390.4|198553.7|198403.7|198517.1|198367.1|338
1619392800000|2021-04-25 23:20:00|198542.3|198392.3|198557|198407|198589.7|198439.7|198538|198388|363
1619393100000|2021-04-25 23:25:00|198555.7|198405.7|198551|198401|198582.1|198432.1|198539.9|198389.9|420
1619393400000|2021-04-25 23:30:00|198550.8|198400.8|198556.2|198406.2|198571.3|198421.3|198546.2|198396.2|317
1619393700000|2021-04-25 23:35:00|198557|198407|198480.5|198330.5|198566.1|198416.1|198475|198325|341
1619394000000|2021-04-25 23:40:00|198480.7|198330.7|198470.1|198320.1|198503.4|198353.4|198457.7|198307.7|367
1619394300000|2021-04-25 23:45:00|198470.3|198320.3|198543.9|198393.9|198549.6|198399.6|198469.8|198319.8|375
1619394600000|2021-04-25 23:50:00|198543.2|198393.2|198569.3|198419.3|198577.7|198427.7|198540|198390|342
1619394900000|2021-04-25 23:55:00|198570.1|198420.1|198627.1|198477.1|198653.9|198503.9|198561.4|198411.4|362
1619395200000|2021-04-26 00:00:00|198626|198476|198525.2|198375.2|198646.9|198496.9|198525.2|198375.2|550
1619395500000|2021-04-26 00:05:00|198527.8|198377.8|198487.8|198337.8|198563.3|198413.3|198475|198325|588
1619395800000|2021-04-26 00:10:00|198489.1|198339.1|198520.3|198370.3|198562.9|198412.9|198475.1|198325.1|495
1619396100000|2021-04-26 00:15:00|198529.2|198379.2|198561.7|198411.7|198564|198414|198488.5|198338.5|536
1619396400000|2021-04-26 00:20:00|198562.1|198412.1|198536|198386|198562.1|198412.1|198514.4|198364.4|533
1619396700000|2021-04-26 00:25:00|198536.1|198386.1|198432.7|198282.7|198538.7|198388.7|198413.7|198263.7|594
1619397000000|2021-04-26 00:30:00|198428.1|198278.1|198400.7|198250.7|198441.5|198291.5|198384.5|198234.5|559
1619397300000|2021-04-26 00:35:00|198401.9|198251.9|198389.2|198239.2|198407.8|198257.8|198351.3|198201.3|496
1619397600000|2021-04-26 00:40:00|198389.1|198239.1|198389.5|198239.5|198414.1|198264.1|198350|198200|515
1619397900000|2021-04-26 00:45:00|198387.4|198237.4|198412.7|198262.7|198429.3|198279.3|198382.4|198232.4|412
1619398200000|2021-04-26 00:50:00|198411.5|198261.5|198461|198311|198474.1|198324.1|198407.2|198257.2|459
1619398500000|2021-04-26 00:55:00|198459.3|198309.3|198456.8|198306.8|198459.3|198309.3|198421.5|198271.5|352
1619398800000|2021-04-26 01:00:00|198455.8|198305.8|198395.8|198245.8|198455.8|198305.8|198389.4|198239.4|485
1619399100000|2021-04-26 01:05:00|198398.1|198248.1|198301.8|198151.8|198408.9|198258.9|198301.8|198151.8|471
1619399400000|2021-04-26 01:10:00|198302.1|198152.1|198394.8|198244.8|198395.2|198245.2|198287.3|198137.3|472
1619399700000|2021-04-26 01:15:00|198394.7|198244.7|198363.6|198213.6|198439.9|198289.9|198342.2|198192.2|535
1619400000000|2021-04-26 01:20:00|198362.4|198212.4|198382.9|198232.9|198401.4|198251.4|198348.7|198198.7|513
1619400300000|2021-04-26 01:25:00|198379.4|198229.4|198288.9|198138.9|198393.5|198243.5|198285.1|198135.1|429
1619400600000|2021-04-26 01:30:00|198288.8|198138.8|198365.1|198215.1|198381.4|198231.4|198283.1|198133.1|636
1619400900000|2021-04-26 01:35:00|198364|198214|198368.7|198218.7|198397|198247|198319|198169|565
1619401200000|2021-04-26 01:40:00|198371.7|198221.7|198358.9|198208.9|198412.7|198262.7|198354|198204|589
1619401500000|2021-04-26 01:45:00|198360.1|198210.1|198245|198095|198361.8|198211.8|198237.4|198087.4|553
1619401800000|2021-04-26 01:50:00|198244.1|198094.1|198284.2|198134.2|198288.1|198138.1|198243.7|198093.7|528
1619402100000|2021-04-26 01:55:00|198282.9|198132.9|198237.2|198087.2|198283.3|198133.3|198213.8|198063.8|519
1619402400000|2021-04-26 02:00:00|198239.5|198089.5|198241.3|198091.3|198261.6|198111.6|198218.9|198068.9|497
1619402700000|2021-04-26 02:05:00|198239.9|198089.9|198210.3|198060.3|198259.5|198109.5|198205.9|198055.9|456
1619403000000|2021-04-26 02:10:00|198209.8|198059.8|198125.1|197975.1|198216.5|198066.5|198124.1|197974.1|410
1619403300000|2021-04-26 02:15:00|198124.9|197974.9|198126.8|197976.8|198169.4|198019.4|198091.7|197941.7|438
1619403600000|2021-04-26 02:20:00|198124.1|197974.1|198123|197973|198134|197984|198107.4|197957.4|538
1619403900000|2021-04-26 02:25:00|198122.4|197972.4|198120.3|197970.3|198125.8|197975.8|198104.4|197954.4|421
1619404200000|2021-04-26 02:30:00|198121.8|197971.8|198136.8|197986.8|198164.6|198014.6|198113.4|197963.4|496
1619404500000|2021-04-26 02:35:00|198138.8|197988.8|198127.3|197977.3|198149.7|197999.7|198112.3|197962.3|409
1619404800000|2021-04-26 02:40:00|198126.8|197976.8|198130|197980|198138.3|197988.3|198114|197964|397
1619405100000|2021-04-26 02:45:00|198131.8|197981.8|198126.5|197976.5|198140.2|197990.2|198119.2|197969.2|487
1619405400000|2021-04-26 02:50:00|198126.2|197976.2|198127.8|197977.8|198140.5|197990.5|198121.9|197971.9|393
1619405700000|2021-04-26 02:55:00|198127.4|197977.4|198122.2|197972.2|198161.7|198011.7|198097.8|197947.8|478
1619406000000|2021-04-26 03:00:00|198122|197972|198133.8|197983.8|198147.4|197997.4|198108|197958|464
1619406300000|2021-04-26 03:05:00|198133.7|197983.7|198131.3|197981.3|198141.4|197991.4|198120.5|197970.5|518
1619406600000|2021-04-26 03:10:00|198130.4|197980.4|198124.6|197974.6|198139.7|197989.7|198118.9|197968.9|498
1619406900000|2021-04-26 03:15:00|198125.1|197975.1|198108.3|197958.3|198139|197989|198093.8|197943.8|477
1619407200000|2021-04-26 03:20:00|198108|197958|198109.5|197959.5|198133.6|197983.6|198093.6|197943.6|473
1619407500000|2021-04-26 03:25:00|198109.8|197959.8|198134.2|197984.2|198150.1|198000.1|198102.3|197952.3|651
1619407800000|2021-04-26 03:30:00|198134.5|197984.5|198140.5|197990.5|198156.8|198006.8|198123.4|197973.4|558
1619408100000|2021-04-26 03:35:00|198133.5|197983.5|198209.7|198059.7|198215.1|198065.1|198128.9|197978.9|415
1619408400000|2021-04-26 03:40:00|198210.9|198060.9|198209.2|198059.2|198215.2|198065.2|198201.9|198051.9|265
1619408700000|2021-04-26 03:45:00|198209.1|198059.1|198214.1|198064.1|198237.2|198087.2|198204.6|198054.6|311
1619409000000|2021-04-26 03:50:00|198214.2|198064.2|198209.4|198059.4|198217|198067|198204.8|198054.8|303
1619409300000|2021-04-26 03:55:00|198206.1|198056.1|198212.8|198062.8|198215.8|198065.8|198204.5|198054.5|297
1619409600000|2021-04-26 04:00:00|198212.5|198062.5|198129.1|197979.1|198239.2|198089.2|198121.5|197971.5|317
1619409900000|2021-04-26 04:05:00|198128.3|197978.3|198133.4|197983.4|198142.4|197992.4|198097.3|197947.3|469
1619410200000|2021-04-26 04:10:00|198135.6|197985.6|198145.7|197995.7|198176.9|198026.9|198122.8|197972.8|455
1619410500000|2021-04-26 04:15:00|198146.2|197996.2|198187.8|198037.8|198210.4|198060.4|198146.2|197996.2|397
1619410800000|2021-04-26 04:20:00|198188|198038|198184.7|198034.7|198208.2|198058.2|198172.4|198022.4|373
1619411100000|2021-04-26 04:25:00|198189.8|198039.8|198189.2|198039.2|198209.4|198059.4|198179|198029|359
1619411400000|2021-04-26 04:30:00|198191|198041|198188|198038|198215.5|198065.5|198181.5|198031.5|371
1619411700000|2021-04-26 04:35:00|198186.5|198036.5|198218.5|198068.5|198221.2|198071.2|198181|198031|365
1619412000000|2021-04-26 04:40:00|198218|198068|198209.6|198059.6|198221.3|198071.3|198204|198054|307
1619412300000|2021-04-26 04:45:00|198209.2|198059.2|198201.8|198051.8|198214.2|198064.2|198181.7|198031.7|293
1619412600000|2021-04-26 04:50:00|198203.1|198053.1|198211.8|198061.8|198222.4|198072.4|198196.4|198046.4|253
1619412900000|2021-04-26 04:55:00|198210.9|198060.9|198240|198090|198247.1|198097.1|198205.7|198055.7|254
1619413200000|2021-04-26 05:00:00|198243.5|198093.5|198247.3|198097.3|198292.7|198142.7|198211.5|198061.5|439
1619413500000|2021-04-26 05:05:00|198247.5|198097.5|198288.9|198138.9|198323|198173|198243.8|198093.8|374
1619413800000|2021-04-26 05:10:00|198288.7|198138.7|198323.9|198173.9|198329.1|198179.1|198281.2|198131.2|388
1619414100000|2021-04-26 05:15:00|198323.6|198173.6|198291.6|198141.6|198331.2|198181.2|198275|198125|301
1619414400000|2021-04-26 05:20:00|198292.3|198142.3|198317.8|198167.8|198328.7|198178.7|198274.1|198124.1|363
1619414700000|2021-04-26 05:25:00|198318.1|198168.1|198283.8|198133.8|198328.5|198178.5|198279.6|198129.6|306
1619415000000|2021-04-26 05:30:00|198284.6|198134.6|198243.8|198093.8|198289.4|198139.4|198212.2|198062.2|494
1619415300000|2021-04-26 05:35:00|198244|198094|198236.8|198086.8|198326.2|198176.2|198235.8|198085.8|458
1619415600000|2021-04-26 05:40:00|198237|198087|198265.7|198115.7|198291|198141|198230.7|198080.7|431
1619415900000|2021-04-26 05:45:00|198269.3|198119.3|198321.5|198171.5|198329.5|198179.5|198269.3|198119.3|514
1619416200000|2021-04-26 05:50:00|198321.8|198171.8|198325|198175|198345.8|198195.8|198316.2|198166.2|481
1619416500000|2021-04-26 05:55:00|198324.7|198174.7|198399.5|198249.5|198402.3|198252.3|198321|198171|607
1619416800000|2021-04-26 06:00:00|198398.4|198248.4|198485.5|198335.5|198489.6|198339.6|198359.5|198209.5|657
1619417100000|2021-04-26 06:05:00|198489|198339|198397.5|198247.5|198528.1|198378.1|198359.1|198209.1|683
1619417400000|2021-04-26 06:10:00|198398.3|198248.3|198384|198234|198419.1|198269.1|198354.7|198204.7|629
1619417700000|2021-04-26 06:15:00|198384.4|198234.4|198362|198212|198425.5|198275.5|198330.5|198180.5|609
1619418000000|2021-04-26 06:20:00|198361.7|198211.7|198398.1|198248.1|198446.3|198296.3|198361.7|198211.7|640
1619418300000|2021-04-26 06:25:00|198399.3|198249.3|198328.1|198178.1|198413.8|198263.8|198324.8|198174.8|615
1619418600000|2021-04-26 06:30:00|198329.7|198179.7|198487.7|198337.7|198494|198344|198328.3|198178.3|638
1619418900000|2021-04-26 06:35:00|198493.1|198343.1|198517.3|198367.3|198561.1|198457.1|198469.4|198319.4|607
1619419200000|2021-04-26 06:40:00|198517.7|198367.7|198473.4|198323.4|198526.8|198376.8|198422.7|198272.7|681
1619419500000|2021-04-26 06:45:00|198474|198324|198545.6|198395.6|198569.5|198419.5|198473.8|198323.8|658
1619419800000|2021-04-26 06:50:00|198544.9|198394.9|198483.1|198333.1|198551.1|198401.1|198448.5|198298.5|702
1619420100000|2021-04-26 06:55:00|198477|198327|198559.1|198409.1|198585.8|198435.8|198472.6|198322.6|787
1619420400000|2021-04-26 07:00:00|198558.5|198408.5|198483.1|198333.1|198631.4|198481.4|198468.3|198318.3|834
1619420700000|2021-04-26 07:05:00|198485.4|198335.4|198445.9|198295.9|198495.5|198345.5|198392.6|198242.6|749
1619421000000|2021-04-26 07:10:00|198444.9|198294.9|198408|198258|198485|198335|198367.4|198217.4|665
1619421300000|2021-04-26 07:15:00|198408.6|198258.6|198389.2|198239.2|198440.7|198290.7|198363.8|198213.8|609
1619421600000|2021-04-26 07:20:00|198388.6|198238.6|198404|198254|198410.5|198260.5|198347.6|198197.6|536
1619421900000|2021-04-26 07:25:00|198404.4|198254.4|198439.2|198289.2|198455.6|198305.6|198364.4|198214.4|635
1619422200000|2021-04-26 07:30:00|198439.3|198289.3|198516.1|198366.1|198527.5|198377.5|198438|198288|621
1619422500000|2021-04-26 07:35:00|198516.6|198366.6|198483.6|198333.6|198551.6|198401.6|198428.7|198278.7|617
1619422800000|2021-04-26 07:40:00|198483.7|198333.7|198443.1|198293.1|198533.6|198383.6|198435|198285|554
1619423100000|2021-04-26 07:45:00|198437.8|198287.8|198443|198293|198449.5|198299.5|198388.5|198238.5|639
1619423400000|2021-04-26 07:50:00|198443.8|198293.8|198395.2|198245.2|198472.3|198322.3|198382.9|198232.9|643
1619423700000|2021-04-26 07:55:00|198394.6|198244.6|198305.9|198155.9|198394.9|198244.9|198289.9|198139.9|623
1619424000000|2021-04-26 08:00:00|198305.4|198155.4|198323.5|198173.5|198380.1|198230.1|198266.1|198116.1|678
1619424300000|2021-04-26 08:05:00|198323.4|198173.4|198299|198149|198324.5|198174.5|198272.3|198122.3|772
1619424600000|2021-04-26 08:10:00|198287.3|198137.3|198298.1|198148.1|198378|198228|198239.1|198089.1|777
1619424900000|2021-04-26 08:15:00|198297.9|198147.9|198342.4|198192.4|198348.4|198216.8|198258.9|198118.4|666
1619425200000|2021-04-26 08:20:00|198344.9|198194.9|198261.9|198111.9|198345.7|198195.7|198228.9|198078.9|753
1619425500000|2021-04-26 08:25:00|198263.4|198113.4|198292.1|198142.1|198359.4|198209.4|198261.6|198111.6|767
1619425800000|2021-04-26 08:30:00|198293.1|198143.1|198275.7|198125.7|198324.3|198174.3|198230.7|198080.7|739
1619426100000|2021-04-26 08:35:00|198275|198125|198321.8|198171.8|198372.6|198222.6|198257.6|198107.6|762
1619426400000|2021-04-26 08:40:00|198321.4|198171.4|198198.4|198048.4|198322|198172|198195.3|198045.3|607
1619426700000|2021-04-26 08:45:00|198198|198048|198214.3|198064.3|198238.6|198088.6|198160.7|198010.7|623
1619427000000|2021-04-26 08:50:00|198216.1|198066.1|198219.2|198069.2|198268.8|198118.8|198196.2|198046.2|643
1619427300000|2021-04-26 08:55:00|198219.4|198069.4|198227.5|198077.5|198297.6|198147.6|198177|198067.5|642
1619427600000|2021-04-26 09:00:00|198232.3|198082.3|198239.2|198089.2|198286.7|198136.7|198216.6|198066.6|615
1619427900000|2021-04-26 09:05:00|198238.1|198088.1|198207.1|198057.1|198249|198099|198193.9|198043.9|616
1619428200000|2021-04-26 09:10:00|198206.8|198056.8|198230.6|198080.6|198235.3|198085.3|198196.6|198046.6|598
1619428500000|2021-04-26 09:15:00|198213.3|198063.3|198206.9|198056.9|198276.1|198126.1|198199.1|198049.1|597
1619428800000|2021-04-26 09:20:00|198206.2|198056.2|198197.4|198047.4|198208.5|198058.5|198136|197986|607
1619429100000|2021-04-26 09:25:00|198197.7|198047.7|198222.3|198072.3|198239|198089|198184.1|198034.1|646
1619429400000|2021-04-26 09:30:00|198227|198077|198209.8|198059.8|198276.7|198126.7|198207.2|198057.2|695
1619429700000|2021-04-26 09:35:00|198207.7|198057.7|198167|198017|198208.1|198058.1|198154.5|198004.5|666
1619430000000|2021-04-26 09:40:00|198167.4|198017.4|198131.2|197981.2|198167.6|198017.6|198129.3|197979.3|659
1619430300000|2021-04-26 09:45:00|198130.3|197980.3|198191.2|198041.2|198193.1|198043.1|198056.1|197924.7|607
1619430600000|2021-04-26 09:50:00|198191.7|198041.7|198236.9|198086.9|198247.4|198097.4|198186.5|198036.5|653
1619430900000|2021-04-26 09:55:00|198237.2|198087.2|198288.1|198138.1|198291.5|198141.5|198194.1|198044.1|753
1619431200000|2021-04-26 10:00:00|198287.6|198137.6|198232|198082|198340|198190|198215.1|198065.1|769
1619431500000|2021-04-26 10:05:00|198234.3|198084.3|198255.4|198105.4|198257.7|198107.7|198181.2|198031.2|651
1619431800000|2021-04-26 10:10:00|198253.9|198103.9|198212.6|198062.6|198256.2|198140.6|198111.7|198011.3|674
1619432100000|2021-04-26 10:15:00|198212.7|198062.7|198233.6|198083.6|198233.6|198127.4|198170.3|198041.6|761
1619432400000|2021-04-26 10:20:00|198232.8|198082.8|198209.8|198059.8|198257.6|198107.6|198192.2|198042.2|595
1619432700000|2021-04-26 10:25:00|198209.7|198059.7|198225.2|198075.2|198248.1|198098.1|198170.4|198020.4|676
1619433000000|2021-04-26 10:30:00|198225.5|198075.5|198267.5|198117.5|198283.2|198133.2|198219.4|198069.4|679
1619433300000|2021-04-26 10:35:00|198267.6|198117.6|198223.8|198073.8|198317.5|198167.5|198220.8|198070.8|627
1619433600000|2021-04-26 10:40:00|198223|198073|198280.6|198130.6|198303.9|198153.9|198223|198073|733
1619433900000|2021-04-26 10:45:00|198279.6|198129.6|198361.2|198211.2|198396.7|198246.7|198277.5|198127.5|677
1619434200000|2021-04-26 10:50:00|198361.4|198211.4|198325.7|198175.7|198363.5|198239.7|198289.7|198174.1|593
1619434500000|2021-04-26 10:55:00|198327.4|198177.4|198418.1|198268.1|198418.1|198268.1|198317.7|198167.7|717
1619434800000|2021-04-26 11:00:00|198414.1|198264.1|198414.2|198264.2|198468.9|198318.9|198405.2|198255.2|742
1619435100000|2021-04-26 11:05:00|198414.3|198264.3|198454.5|198304.5|198458.6|198356.5|198347|198197|817
1619435400000|2021-04-26 11:10:00|198453.4|198303.4|198514.4|198364.4|198566.6|198416.6|198406|198256|670
1619435700000|2021-04-26 11:15:00|198513.8|198363.8|198601|198451|198614.3|198473.6|198441.3|198330.8|644
1619436000000|2021-04-26 11:20:00|198601.6|198451.6|198694.1|198544.1|198699.6|198549.6|198565.4|198415.4|663
1619436300000|2021-04-26 11:25:00|198694.2|198544.2|198574.1|198424.1|198740.6|198590.6|198572.6|198422.6|778
1619436600000|2021-04-26 11:30:00|198573.8|198423.8|198512.4|198362.4|198622.8|198480.8|198507.8|198362.4|722
1619436900000|2021-04-26 11:35:00|198511.8|198361.8|198378|198228|198514.7|198390|198377.8|198227.8|778
1619437200000|2021-04-26 11:40:00|198377.4|198227.4|198470.2|198320.2|198475.4|198325.4|198365.4|198215.4|804
1619437500000|2021-04-26 11:45:00|198470.7|198320.7|198552.9|198402.9|198569.7|198464.1|198430.5|198288.1|685
1619437800000|2021-04-26 11:50:00|198553.1|198403.1|198675.6|198625.6|198736.2|198637.2|198525.8|198403.1|639
1619438100000|2021-04-26 11:55:00|198675.4|198625.4|198644.1|198494.1|198737.1|198627.6|198609.5|198459.5|703
1619438400000|2021-04-26 12:00:00|198638.7|198488.7|198595.5|198445.5|198655.4|198505.4|198552.7|198402.7|758
1619438700000|2021-04-26 12:05:00|198597.1|198447.1|198567|198417|198624.6|198506.9|198549|198408.5|672
1619439000000|2021-04-26 12:10:00|198567.5|198417.5|198461.4|198311.4|198574.9|198424.9|198460.7|198310.7|871
1619439300000|2021-04-26 12:15:00|198459.6|198309.6|198469.9|198319.9|198487.6|198337.6|198371.2|198221.2|825
1619439600000|2021-04-26 12:20:00|198470.5|198320.5|198518.6|198368.6|198569.7|198419.7|198460.5|198310.5|969
1619439900000|2021-04-26 12:25:00|198519.4|198369.4|198378.2|198228.2|198537.9|198387.9|198348.8|198198.8|731
1619440200000|2021-04-26 12:30:00|198378.5|198228.5|198699.3|198549.3|198729.3|198618.3|198374.7|198224.7|769
1619440500000|2021-04-26 12:35:00|198697.2|198547.2|198435.7|198285.7|198716|198599.9|198426.1|198276.1|821
1619440800000|2021-04-26 12:40:00|198435.9|198285.9|198398.4|198248.4|198453.7|198303.7|198348.1|198225.1|817
1619441100000|2021-04-26 12:45:00|198398.2|198248.2|198372.2|198222.2|198440.3|198290.3|198288.4|198177.4|904
1619441400000|2021-04-26 12:50:00|198373.4|198223.4|198320.5|198170.5|198382.6|198235.3|198235.8|198135.6|924
1619441700000|2021-04-26 12:55:00|198319.8|198169.8|198384.5|198234.5|198406.5|198277.1|198247|198148|897
1619442000000|2021-04-26 13:00:00|198377.1|198227.1|198455.3|198305.3|198467.1|198317.1|198247.3|198117.1|943
1619442300000|2021-04-26 13:05:00|198451.2|198301.2|198414.1|198264.1|198466.7|198359.7|198346.8|198234.1|918
1619442600000|2021-04-26 13:10:00|198412.4|198262.4|198530.3|198380.3|198533.9|198389.1|198338|198236|920
1619442900000|2021-04-26 13:15:00|198529.8|198379.8|198521|198371|198570.4|198467.9|198462.3|198318.1|972
1619443200000|2021-04-26 13:20:00|198520.8|198370.8|198542.5|198392.5|198566|198462|198459|198309|943
1619443500000|2021-04-26 13:25:00|198542.4|198392.4|198484.1|198334.1|198544|198403.2|198408.9|198310.9|703
1619443800000|2021-04-26 13:30:00|198485.4|198335.4|198747.9|198597.9|198760.9|198610.9|198397.6|198295.3|819
1619444100000|2021-04-26 13:35:00|198747|198597|198839.7|198689.7|198934.6|198784.6|198702.7|198597|809
1619444400000|2021-04-26 13:40:00|198846|198696|198840.9|198690.9|198958|198826.8|198702.3|198602.1|778
1619444700000|2021-04-26 13:45:00|198842.7|198692.7|198779.5|198629.5|198850.6|198739.6|198663.2|198566|777
1619445000000|2021-04-26 13:50:00|198783.1|198633.1|198626.2|198576.2|198784.4|198656.2|198625.9|198525.3|760
1619445300000|2021-04-26 13:55:00|198626.3|198576.3|198771.4|198621.4|198812.8|198712.7|198615.1|198514.1|759
1619445600000|2021-04-26 14:00:00|198767.4|198617.4|198705.1|198555.1|198776.5|198674.5|198623.4|198520.2|948
1619445900000|2021-04-26 14:05:00|198706.9|198556.9|198599.4|198549.4|198717.7|198616.8|198592.2|198501.1|1008
1619446200000|2021-04-26 14:10:00|198602.8|198552.8|198720.7|198570.7|198721.4|198608.6|198554.9|198449.7|852
1619446500000|2021-04-26 14:15:00|198718.5|198568.5|198471.2|198421.2|198725.5|198592.8|198468.6|198354.6|907
1619446800000|2021-04-26 14:20:00|198471.6|198421.6|198479.1|198329.1|198521.6|198421.6|198414.2|198305.1|932
1619447100000|2021-04-26 14:25:00|198480.2|198330.2|198502.4|198352.4|198507.4|198399.4|198385.7|198290.5|987
1619447400000|2021-04-26 14:30:00|198501.4|198351.4|198451.6|198301.6|198519.8|198394.9|198370.4|198270.8|1005
1619447700000|2021-04-26 14:35:00|198452.4|198302.4|198389.9|198339.9|198478.1|198366.7|198371.1|198266.3|907
1619448000000|2021-04-26 14:40:00|198439|198289|198338.9|198188.9|198465.6|198364.9|198282.8|198175.2|959
1619448300000|2021-04-26 14:45:00|198333.3|198183.3|198216|198066|198338.2|198212.5|198064.8|197962.6|987
1619448600000|2021-04-26 14:50:00|198215.7|198065.7|198313.4|198263.4|198373.8|198272.5|198178.1|198064.6|925
1619448900000|2021-04-26 14:55:00|198314.2|198264.2|198381.7|198231.7|198432.5|198313.6|198305.7|198185.6|937
1619449200000|2021-04-26 15:00:00|198381.4|198231.4|198463.3|198313.3|198474.9|198332.9|198327.3|198211.7|970
1619449500000|2021-04-26 15:05:00|198463.5|198313.5|198496.4|198346.4|198596.9|198489.6|198432.9|198304|913
1619449800000|2021-04-26 15:10:00|198495.9|198345.9|198495.8|198345.8|198552.6|198439|198407.3|198306.7|903
1619450100000|2021-04-26 15:15:00|198497.1|198347.1|198519|198369|198562.8|198451.1|198422.9|198320.2|801
1619450400000|2021-04-26 15:20:00|198522.8|198372.8|198509|198359|198541.5|198415.4|198440.8|198330.2|783
1619450700000|2021-04-26 15:25:00|198507.9|198357.9|198695.7|198545.7|198700.9|198550.9|198423.7|198320.8|780
1619451000000|2021-04-26 15:30:00|198685.4|198535.4|198654.2|198504.2|198699.9|198583.6|198594.4|198478.8|800
1619451300000|2021-04-26 15:35:00|198653.3|198503.3|198606.1|198456.1|198654.6|198552.2|198498.4|198396.7|681
1619451600000|2021-04-26 15:40:00|198606.5|198456.5|198537.8|198387.8|198617.5|198517.8|198491.1|198386.5|628
1619451900000|2021-04-26 15:45:00|198537.6|198387.6|198611.4|198461.4|198617|198499.1|198479.3|198382.3|543
1619452200000|2021-04-26 15:50:00|198611.3|198461.3|198527.9|198477.9|198632.3|198528.6|198527.1|198426.3|646
1619452500000|2021-04-26 15:55:00|198528.8|198478.8|198542.4|198392.4|198615|198508.4|198471.2|198375.6|596
1619452800000|2021-04-26 16:00:00|198540.5|198390.5|198494.7|198444.7|198558.1|198456.1|198480|198383.7|557
1619453100000|2021-04-26 16:05:00|198495.1|198445.1|198581.7|198431.7|198583.1|198474.8|198481.2|198388.7|617
1619453400000|2021-04-26 16:10:00|198581.8|198431.8|198578|198428|198590|198496.6|198495.6|198380.9|626
1619453700000|2021-04-26 16:15:00|198578.4|198428.4|198553.1|198403.1|198626.4|198530.1|198495.1|198387.5|683
1619454000000|2021-04-26 16:20:00|198548.7|198398.7|198556.5|198506.5|198613.8|198520.8|198481|198368.8|636
1619454300000|2021-04-26 16:25:00|198557.4|198507.4|198530.7|198480.7|198632.5|198532.3|198528.4|198423|614
1619454600000|2021-04-26 16:30:00|198532|198482|198564|198414|198591.9|198484.6|198494|198383.4|682
1619454900000|2021-04-26 16:35:00|198563.4|198413.4|198352.5|198302.5|198566.8|198456.1|198352.5|198254.7|627
1619455200000|2021-04-26 16:40:00|198351.3|198301.3|198416|198266|198453.1|198352.3|198349.1|198252.1|576
1619455500000|2021-04-26 16:45:00|198416.2|198266.2|198450.3|198300.3|198462|198357.8|198317.9|198215.2|687
1619455800000|2021-04-26 16:50:00|198448.6|198298.6|198464.1|198314.1|198514.9|198407|198410|198296.5|676
1619456100000|2021-04-26 16:55:00|198464.4|198314.4|198443.4|198293.4|198466.7|198365.5|198372.8|198271|573
1619456400000|2021-04-26 17:00:00|198445.6|198295.6|198505.1|198355.1|198511.7|198408.3|198370.3|198270.2|577
1619456700000|2021-04-26 17:05:00|198505.6|198355.6|198583.8|198433.8|198590.7|198481.9|198455.2|198355.6|576
1619457000000|2021-04-26 17:10:00|198584|198434|198673.3|198523.3|198707.3|198606.2|198519.8|198417.8|585
1619457300000|2021-04-26 17:15:00|198682.5|198532.5|198684.3|198534.3|198697.8|198570.8|198602.2|198485.5|629
1619457600000|2021-04-26 17:20:00|198684.4|198534.4|198679.4|198529.4|198697.9|198571.4|198609.1|198499.2|715
1619457900000|2021-04-26 17:25:00|198681.8|198531.8|198703.1|198553.1|198716.6|198614.8|198613.4|198502.9|561
1619458200000|2021-04-26 17:30:00|198701.2|198551.2|198740.6|198590.6|198769|198644|198692.5|198546.3|675
1619458500000|2021-04-26 17:35:00|198740.8|198590.8|198682.8|198532.8|198759.9|198636.8|198663.8|198513.8|724
1619458800000|2021-04-26 17:40:00|198696.1|198546.1|198693.8|198543.8|198752.6|198642.9|198644|198510.5|573
1619459100000|2021-04-26 17:45:00|198694.4|198544.4|198601.2|198451.2|198696.8|198575.3|198549.5|198426.8|640
1619459400000|2021-04-26 17:50:00|198599.6|198449.6|198492|198442|198619.6|198509.4|198492|198386.4|727
1619459700000|2021-04-26 17:55:00|198489|198439|198493.2|198343.2|198635.6|198532.6|198460.6|198341.5|634
1619460000000|2021-04-26 18:00:00|198494.3|198344.3|198492.1|198342.1|198528.1|198389.9|198401.6|198288.2|599
1619460300000|2021-04-26 18:05:00|198491.6|198341.6|198615|198465|198619.3|198502.1|198488.7|198338.7|605
1619460600000|2021-04-26 18:10:00|198613.5|198463.5|198663.5|198513.5|198667.6|198535.7|198560.8|198452.4|557
1619460900000|2021-04-26 18:15:00|198663.6|198513.6|198636.2|198486.2|198667.4|198562.4|198570.7|198467.6|560
1619461200000|2021-04-26 18:20:00|198636.9|198486.9|198656.9|198506.9|198663.2|198561.2|198578.3|198470.2|550
1619461500000|2021-04-26 18:25:00|198611.1|198561.1|198628.7|198478.7|198662.3|198562|198561.4|198459.7|714
1619461800000|2021-04-26 18:30:00|198627.2|198477.2|198651.9|198501.9|198665.5|198561.5|198570.5|198469.2|583
1619462100000|2021-04-26 18:35:00|198652.8|198502.8|198685.4|198535.4|198689|198583.1|198612.6|198502.4|542
1619462400000|2021-04-26 18:40:00|198685.2|198535.2|198751.1|198601.1|198774|198656.5|198634.2|198530|671
1619462700000|2021-04-26 18:45:00|198752.2|198602.2|198756.8|198706.8|198809.5|198706.8|198691.5|198579.4|681
1619463000000|2021-04-26 18:50:00|198757.5|198707.5|198693.2|198543.2|198807.5|198707.5|198688.1|198538.1|671
1619463300000|2021-04-26 18:55:00|198693.7|198543.7|198694.8|198544.8|198736.7|198625.4|198621.8|198500.5|782
1619463600000|2021-04-26 19:00:00|198694.2|198544.2|198737.6|198587.6|198749.2|198649.6|198636.2|198539.3|669
1619463900000|2021-04-26 19:05:00|198733.8|198583.8|198715|198665|198830|198729.7|198682.1|198575.4|635
1619464200000|2021-04-26 19:10:00|198716.4|198666.4|198755.2|198605.2|198765.2|198666.4|198683|198579.9|594
1619464500000|2021-04-26 19:15:00|198761.4|198611.4|198833.7|198683.7|198840.1|198738.1|198709.9|198597.8|714
1619464800000|2021-04-26 19:20:00|198834.3|198684.3|198887|198737|198899.2|198782.1|198775|198653.3|786
1619465100000|2021-04-26 19:25:00|198886.4|198736.4|198985.6|198835.6|199015.8|198892.1|198801.6|198700.4|733
1619465400000|2021-04-26 19:30:00|198987.4|198837.4|198921.6|198771.6|199068|198918|198894.3|198758.4|932
1619465700000|2021-04-26 19:35:00|198923.7|198773.7|198853.8|198703.8|198940|198827.6|198793.6|198686.1|771
1619466000000|2021-04-26 19:40:00|198859.7|198709.7|198856.5|198706.5|198901.7|198801.6|198778.7|198675.4|709
1619466300000|2021-04-26 19:45:00|198856.9|198706.9|198857.1|198707.1|198895|198788.5|198760.7|198652.5|858
1619466600000|2021-04-26 19:50:00|198855.5|198705.5|198790.3|198640.3|198871.2|198753.1|198756.3|198638.6|662
1619466900000|2021-04-26 19:55:00|198788|198638|198777.4|198627.4|198808.3|198697.2|198686.8|198577.7|659
1619467200000|2021-04-26 20:00:00|198774.5|198624.5|198775.8|198625.8|198822.6|198672.6|198759.6|198609.6|635
1619467500000|2021-04-26 20:05:00|198776.2|198626.2|198784|198634|198807|198657|198759.5|198609.5|633
1619467800000|2021-04-26 20:10:00|198786.6|198636.6|198787.4|198637.4|198787.4|198637.4|198729.7|198579.7|576
1619468100000|2021-04-26 20:15:00|198780.4|198630.4|198748.9|198598.9|198786.2|198678|198723.2|198590.3|376
1619468400000|2021-04-26 20:20:00|198748.7|198598.7|198747.4|198597.4|198762.5|198654.9|198700|198573.5|325
1619468700000|2021-04-26 20:25:00|198750.8|198600.8|198701.1|198551.1|198754.5|198608.6|198658.6|198538.5|575
1619469000000|2021-04-26 20:30:00|198702.4|198552.4|198705.2|198555.2|198712.7|198617.5|198659.8|198547.8|252
1619469300000|2021-04-26 20:35:00|198702.2|198552.2|198694.9|198544.9|198711.3|198611.9|198652.1|198542.3|256
1619469600000|2021-04-26 20:40:00|198695|198545|198693.5|198543.5|198708.5|198558.5|198688|198538|341
1619469900000|2021-04-26 20:45:00|198698.4|198548.4|198661.9|198511.9|198710|198560|198658|198508|334
1619470200000|2021-04-26 20:50:00|198663.5|198513.5|198607|198457|198667|198517|198601.7|198451.7|350
1619470500000|2021-04-26 20:55:00|198609.6|198459.6|198677.8|198527.8|198686|198536|198603.8|198453.8|494
1619470800000|2021-04-26 21:00:00|198771.4|198452.4|198634|198484|198828.6|198509.6|198623.3|198445.1|75
1619471100000|2021-04-26 21:05:00|198633.4|198483.4|198652|198368|198766.9|198498.3|198595.2|198368|86
1619471400000|2021-04-26 21:10:00|198629.3|198479.3|198638.3|198488.3|198755.7|198519.9|198605.7|198409.8|150
1619471700000|2021-04-26 21:15:00|198637.3|198487.3|198633.8|198483.8|198754.4|198508.7|198617|198401|112
1619472000000|2021-04-26 21:20:00|198649.3|198499.3|198642.5|198492.5|198658.2|198508.2|198607.1|198457.1|113
1619472300000|2021-04-26 21:25:00|198636.6|198486.6|198609.3|198459.3|198655|198505|198600.6|198389|93
1619472600000|2021-04-26 21:30:00|198633.2|198483.2|198654.8|198504.8|198694|198513.3|198606|198437.7|176
1619472900000|2021-04-26 21:35:00|198657.9|198507.9|198637.5|198487.5|198661.9|198511.9|198613.8|198463.8|149
1619473200000|2021-04-26 21:40:00|198632.9|198482.9|198627.4|198477.4|198652.9|198502.9|198606.8|198456.8|136
1619473500000|2021-04-26 21:45:00|198620.2|198470.2|198623.7|198473.7|198652.3|198502.3|198578.4|198428.4|181
1619473800000|2021-04-26 21:50:00|198623.1|198473.1|198627.8|198477.8|198645.2|198495.2|198571.2|198421.2|133
1619474100000|2021-04-26 21:55:00|198624.7|198474.7|198630.3|198480.3|198654.1|198504.1|198583.2|198433.2|139
1619474400000|2021-04-26 22:00:00|198631.2|198481.2|198663.2|198513.2|198678.5|198528.5|198605.7|198455.7|377
1619474700000|2021-04-26 22:05:00|198663.9|198513.9|198646.7|198496.7|198669.5|198519.5|198631.9|198481.9|265
1619475000000|2021-04-26 22:10:00|198646.9|198496.9|198646.3|198496.3|198653.2|198503.2|198639.7|198489.7|247
1619475300000|2021-04-26 22:15:00|198646.8|198496.8|198647|198497|198651.5|198501.5|198633.1|198483.1|166
1619475600000|2021-04-26 22:20:00|198654.4|198504.4|198648|198498|198664.3|198514.3|198636.1|198486.1|298
1619475900000|2021-04-26 22:25:00|198647.6|198497.6|198649.7|198499.7|198653.5|198503.5|198640.8|198490.8|204
1619476200000|2021-04-26 22:30:00|198649.9|198499.9|198657.5|198507.5|198660.3|198510.3|198644|198494|301
1619476500000|2021-04-26 22:35:00|198660.9|198510.9|198656.8|198506.8|198663|198513|198643.8|198493.8|337
1619476800000|2021-04-26 22:40:00|198651.2|198501.2|198684.1|198534.1|198694.3|198544.3|198646.4|198496.4|276
1619477100000|2021-04-26 22:45:00|198683.9|198533.9|198677.4|198527.4|198691.4|198541.4|198671|198521|226
1619477400000|2021-04-26 22:50:00|198677.6|198527.6|198683.9|198533.9|198691.6|198541.6|198667.2|198517.2|205
1619477700000|2021-04-26 22:55:00|198682.7|198532.7|198679.1|198529.1|198691.9|198541.9|198661.8|198511.8|190
1619478000000|2021-04-26 23:00:00|198682.4|198532.4|198745.9|198595.9|198753.4|198603.4|198667.8|198517.8|333
1619478300000|2021-04-26 23:05:00|198745.8|198595.8|198736.5|198586.5|198755.9|198605.9|198722.5|198572.5|318
1619478600000|2021-04-26 23:10:00|198736.4|198586.4|198771.2|198621.2|198810.9|198660.9|198717|198567|375
1619478900000|2021-04-26 23:15:00|198777.5|198627.5|198811.6|198661.6|198813.2|198663.2|198756.1|198606.1|382
1619479200000|2021-04-26 23:20:00|198811.4|198661.4|198810.7|198660.7|198815.3|198665.3|198786|198636|295
1619479500000|2021-04-26 23:25:00|198810.1|198660.1|198808.5|198658.5|198828.8|198678.8|198784.9|198634.9|357
1619479800000|2021-04-26 23:30:00|198809|198659|198805.8|198655.8|198826.4|198676.4|198787.1|198637.1|319
1619480100000|2021-04-26 23:35:00|198804.9|198654.9|198801.6|198651.6|198818.6|198668.6|198795.3|198645.3|325
1619480400000|2021-04-26 23:40:00|198800.6|198650.6|198854.5|198704.5|198889.6|198739.6|198797.7|198647.7|337
1619480700000|2021-04-26 23:45:00|198853.8|198703.8|198690.3|198540.3|198853.9|198703.9|198690.3|198540.3|381
1619481000000|2021-04-26 23:50:00|198692.9|198542.9|198688.3|198538.3|198711.6|198561.6|198687.3|198537.3|250
1619481300000|2021-04-26 23:55:00|198687.9|198537.9|198806.2|198656.2|198816|198666|198684.6|198534.6|296
1619481600000|2021-04-27 00:00:00|198809.9|198659.9|198754.8|198604.8|198851.7|198701.7|198748|198598|477
1619481900000|2021-04-27 00:05:00|198754.3|198604.3|198736.4|198586.4|198780.5|198630.5|198730.7|198580.7|485
1619482200000|2021-04-27 00:10:00|198737.4|198587.4|198811.4|198661.4|198818.4|198668.4|198734|198584|449
1619482500000|2021-04-27 00:15:00|198811.1|198661.1|198835.1|198685.1|198838.6|198688.6|198786.5|198636.5|524
1619482800000|2021-04-27 00:20:00|198837.1|198687.1|198833.8|198683.8|198881.2|198731.2|198823.8|198673.8|503
1619483100000|2021-04-27 00:25:00|198839|198689|198846.3|198696.3|198858.6|198708.6|198803.8|198653.8|469
1619483400000|2021-04-27 00:30:00|198847.1|198697.1|198899.9|198749.9|198911.4|198761.4|198841.7|198691.7|557
1619483700000|2021-04-27 00:35:00|198900|198750|198878.3|198728.3|198928.9|198778.9|198869.4|198719.4|515
1619484000000|2021-04-27 00:40:00|198874.4|198724.4|198869.8|198719.8|198885.4|198735.4|198819.9|198669.9|514
1619484300000|2021-04-27 00:45:00|198867.6|198717.6|198863.8|198713.8|198882.9|198732.9|198843.9|198693.9|475
1619484600000|2021-04-27 00:50:00|198861.6|198711.6|198867.7|198717.7|198884.4|198734.4|198850.5|198700.5|492
1619484900000|2021-04-27 00:55:00|198868.3|198718.3|198835|198685|198881.4|198731.4|198814.1|198664.1|539
1619485200000|2021-04-27 01:00:00|198833.5|198683.5|198844.1|198694.1|198853|198703|198780.6|198630.6|534
1619485500000|2021-04-27 01:05:00|198843.8|198693.8|198864.7|198714.7|198920.3|198770.3|198833.7|198683.7|488
1619485800000|2021-04-27 01:10:00|198864.4|198714.4|198951.2|198801.2|198963.3|198813.3|198857.2|198707.2|439
1619486100000|2021-04-27 01:15:00|198953|198803|198975.3|198825.3|199002.3|198852.3|198940.1|198790.1|615
1619486400000|2021-04-27 01:20:00|198979.3|198829.3|198997.5|198847.5|199001.3|198851.3|198968.8|198818.8|568
1619486700000|2021-04-27 01:25:00|198997.2|198847.2|198982.5|198832.5|199027.4|198877.4|198973.5|198823.5|449
1619487000000|2021-04-27 01:30:00|198962.3|198812.3|199018.3|198868.3|199039.2|198889.2|198943.5|198793.5|645
1619487300000|2021-04-27 01:35:00|199017.8|198867.8|198971.7|198821.7|199073.4|198923.4|198962.6|198812.6|648
1619487600000|2021-04-27 01:40:00|198972.4|198822.4|198986.5|198836.5|199003.6|198853.6|198924.4|198774.4|627
1619487900000|2021-04-27 01:45:00|198978.4|198828.4|198997.4|198847.4|199006.8|198856.8|198950.5|198800.5|532
1619488200000|2021-04-27 01:50:00|198998.1|198848.1|198948.2|198798.2|199003.5|198853.5|198943.3|198793.3|538
1619488500000|2021-04-27 01:55:00|198943.7|198793.7|198993.3|198843.3|199032.5|198882.5|198943.7|198793.7|519
1619488800000|2021-04-27 02:00:00|198994.6|198844.6|198997.4|198847.4|199017.7|198867.7|198986.5|198836.5|485
1619489100000|2021-04-27 02:05:00|198997.2|198847.2|199024.2|198874.2|199032.5|198882.5|198991.1|198841.1|506
1619489400000|2021-04-27 02:10:00|199023.3|198873.3|198994.4|198844.4|199050.2|198900.2|198984.4|198834.4|405
1619489700000|2021-04-27 02:15:00|198994.7|198844.7|199009.3|198859.3|199017.3|198867.3|198986.9|198836.9|463
1619490000000|2021-04-27 02:20:00|199008.9|198858.9|199060.5|198910.5|199067.2|198917.2|199008.9|198858.9|560
1619490300000|2021-04-27 02:25:00|199060.8|198910.8|199119|198969|199123|198973|199057.9|198907.9|512
1619490600000|2021-04-27 02:30:00|199110.7|198960.7|199113.9|198963.9|199120.2|198970.2|199096.1|198946.1|445
1619490900000|2021-04-27 02:35:00|199115.5|198965.5|199112.6|198962.6|199141.6|198991.6|199098.6|198948.6|389
1619491200000|2021-04-27 02:40:00|199112.2|198962.2|199111|198961|199120.6|198970.6|199097.6|198947.6|409
1619491500000|2021-04-27 02:45:00|199104|198954|199120.2|198970.2|199121.2|198971.2|199104|198954|304
1619491800000|2021-04-27 02:50:00|199120.3|198970.3|199071.9|198921.9|199121.6|198971.6|199066.5|198916.5|432
1619492100000|2021-04-27 02:55:00|199075.6|198925.6|199080.9|198930.9|199126|198976|199072.2|198922.2|358
1619492400000|2021-04-27 03:00:00|199080.7|198930.7|199071.7|198921.7|199118|198968|199060|198910|516
1619492700000|2021-04-27 03:05:00|199071.3|198921.3|199072.5|198922.5|199080|198930|199050.8|198900.8|451
1619493000000|2021-04-27 03:10:00|199069.1|198919.1|199019.8|198869.8|199079.2|198929.2|199017.2|198867.2|425
1619493300000|2021-04-27 03:15:00|199020.9|198870.9|199034.6|198884.6|199042.9|198892.9|199013|198863|446
1619493600000|2021-04-27 03:20:00|199034.3|198884.3|199038|198888|199048|198898|199028.2|198878.2|377
1619493900000|2021-04-27 03:25:00|199039.4|198889.4|199043.8|198893.8|199048.2|198898.2|199033.7|198883.7|342
1619494200000|2021-04-27 03:30:00|199042.6|198892.6|199033|198883|199046.7|198896.7|198998.2|198848.2|381
1619494500000|2021-04-27 03:35:00|199027.8|198877.8|199015.5|198865.5|199043.3|198893.3|199008|198858|389
1619494800000|2021-04-27 03:40:00|199019.8|198869.8|199036.8|198886.8|199039.7|198889.7|199015.2|198865.2|331
1619495100000|2021-04-27 03:45:00|199035.6|198885.6|199035.7|198885.7|199039.7|198889.7|199028.6|198878.6|254
1619495400000|2021-04-27 03:50:00|199035.3|198885.3|199075|198925|199076.9|198926.9|199031|198881|297
1619495700000|2021-04-27 03:55:00|199075.1|198925.1|199035.1|198885.1|199084.8|198934.8|199018.1|198868.1|342
1619496000000|2021-04-27 04:00:00|199035.6|198885.6|199036.9|198886.9|199046.1|198896.1|199028.3|198878.3|353
1619496300000|2021-04-27 04:05:00|199037.1|198887.1|199035.3|198885.3|199042.8|198892.8|199014.4|198864.4|331
1619496600000|2021-04-27 04:10:00|199034.7|198884.7|199008.9|198858.9|199037|198887|198987.5|198837.5|319
1619496900000|2021-04-27 04:15:00|199009.1|198859.1|199012.8|198862.8|199039.3|198889.3|198993|198843|314
1619497200000|2021-04-27 04:20:00|199011.9|198861.9|198994.7|198844.7|199022|198872|198983.8|198833.8|323
1619497500000|2021-04-27 04:25:00|198995.3|198845.3|199000|198850|199003.4|198853.4|198982.8|198832.8|325
1619497800000|2021-04-27 04:30:00|198999.4|198849.4|198992.5|198842.5|199006.3|198856.3|198986.9|198836.9|285
1619498100000|2021-04-27 04:35:00|198992.2|198842.2|199044.7|198894.7|199046.4|198896.4|198989.8|198839.8|291
1619498400000|2021-04-27 04:40:00|199045|198895|199034.2|198884.2|199046.2|198896.2|199028.8|198878.8|302
1619498700000|2021-04-27 04:45:00|199033.8|198883.8|199031.6|198881.6|199035.5|198885.5|198996.5|198846.5|286
1619499000000|2021-04-27 04:50:00|199029.7|198879.7|199023.6|198873.6|199041.4|198891.4|199012.8|198862.8|234
1619499300000|2021-04-27 04:55:00|199024.1|198874.1|199022.6|198872.6|199033|198883|198995.7|198845.7|311
1619499600000|2021-04-27 05:00:00|199022.4|198872.4|199000|198850|199036.1|198886.1|198994.2|198844.2|397
1619499900000|2021-04-27 05:05:00|198999.9|198849.9|199088|198938|199088|198938|198977.1|198827.1|400
1619500200000|2021-04-27 05:10:00|199087.1|198937.1|199120.5|198970.5|199128.2|198978.2|199048.1|198898.1|332
1619500500000|2021-04-27 05:15:00|199119.8|198969.8|199088.8|198938.8|199119.8|198969.8|199071.9|198921.9|371
1619500800000|2021-04-27 05:20:00|199089.7|198939.7|199072.7|198922.7|199098.4|198948.4|199064.1|198914.1|394
1619501100000|2021-04-27 05:25:00|199073|198923|199018.8|198868.8|199080.7|198930.7|199011.7|198861.7|335
1619501400000|2021-04-27 05:30:00|199018.6|198868.6|198862.9|198712.9|199018.6|198868.6|198861.3|198711.3|481
1619501700000|2021-04-27 05:35:00|198863.7|198713.7|198861.5|198711.5|198880|198730|198850.9|198700.9|462
1619502000000|2021-04-27 05:40:00|198861.9|198711.9|198849.2|198699.2|198868.7|198718.7|198841.6|198691.6|337
1619502300000|2021-04-27 05:45:00|198847.9|198697.9|198835.5|198685.5|198854|198704|198820.7|198670.7|478
1619502600000|2021-04-27 05:50:00|198835.2|198685.2|198829.3|198679.3|198844.8|198694.8|198797.7|198647.7|392
1619502900000|2021-04-27 05:55:00|198829.7|198679.7|198754.4|198604.4|198840.5|198690.5|198753.1|198603.1|391
1619503200000|2021-04-27 06:00:00|198750.7|198600.7|198830.5|198680.5|198865.7|198755.5|198745.9|198595.9|595
1619503500000|2021-04-27 06:05:00|198833.6|198683.6|198801.1|198651.1|198852.7|198702.7|198777.3|198627.3|637
1619503800000|2021-04-27 06:10:00|198801.9|198651.9|198877.7|198727.7|198887.9|198737.9|198795.7|198645.7|539
1619504100000|2021-04-27 06:15:00|198877.5|198727.5|198879.1|198729.1|198949.5|198799.5|198861|198711|596
1619504400000|2021-04-27 06:20:00|198878.9|198728.9|198905.5|198755.5|198915.5|198765.5|198847.9|198697.9|528
1619504700000|2021-04-27 06:25:00|198908|198758|198966.3|198816.3|198966.9|198816.9|198866.4|198716.4|679
1619505000000|2021-04-27 06:30:00|198967.6|198817.6|199041.3|198891.3|199045|198895|198948.7|198798.7|741
1619505300000|2021-04-27 06:35:00|199042.6|198892.6|198890.2|198740.2|199049.2|198899.2|198889.2|198739.2|712
1619505600000|2021-04-27 06:40:00|198891.5|198741.5|198912.6|198762.6|198932|198782|198851.7|198701.7|716
1619505900000|2021-04-27 06:45:00|198913.2|198763.2|198955.7|198805.7|198964.4|198814.4|198913|198763|650
1619506200000|2021-04-27 06:50:00|198955.8|198805.8|198881.4|198731.4|198997.1|198847.1|198880.3|198730.3|658
1619506500000|2021-04-27 06:55:00|198881.8|198731.8|198879|198729|198950.3|198800.3|198877.8|198727.8|737
1619506800000|2021-04-27 07:00:00|198874.9|198724.9|198852.5|198702.5|199049.3|198899.3|198851.4|198701.4|778
1619507100000|2021-04-27 07:05:00|198856.1|198706.1|198995.7|198845.7|199013.9|198863.9|198856|198706|740
1619507400000|2021-04-27 07:10:00|198994.2|198844.2|198961.4|198811.4|199001.6|198851.6|198892.9|198742.9|755
1619507700000|2021-04-27 07:15:00|198958.7|198808.7|198948.9|198798.9|198973|198823|198938.2|198788.2|685
1619508000000|2021-04-27 07:20:00|198949|198799|198903|198753|198955.4|198805.4|198870.8|198720.8|651
1619508300000|2021-04-27 07:25:00|198902.6|198752.6|199008.4|198858.4|199012.2|198862.2|198859.9|198709.9|731
1619508600000|2021-04-27 07:30:00|199008.3|198858.3|199019.6|198869.6|199098.8|198948.8|198998.3|198848.3|693
1619508900000|2021-04-27 07:35:00|199019.8|198869.8|199070.9|198920.9|199094.5|198944.5|198998.2|198848.2|663
1619509200000|2021-04-27 07:40:00|199071.2|198921.2|199005.4|198855.4|199078.4|198928.4|198965.9|198815.9|684
1619509500000|2021-04-27 07:45:00|199005.1|198855.1|199005.1|198855.1|199047.6|198897.6|198981.5|198831.5|654
1619509800000|2021-04-27 07:50:00|199004.6|198854.6|199064.7|198914.7|199111.8|198961.8|198991.2|198841.2|603
1619510100000|2021-04-27 07:55:00|199065.2|198915.2|199031.5|198881.5|199083.2|198933.2|198998.8|198848.8|656
1619510400000|2021-04-27 08:00:00|199030.9|198880.9|198983.7|198833.7|199093.7|198943.7|198976.9|198826.9|682
1619510700000|2021-04-27 08:05:00|198983.8|198833.8|199135.7|198985.7|199139.6|198989.6|198982.4|198832.4|732
1619511000000|2021-04-27 08:10:00|199140.6|198990.6|199189.6|199039.6|199287.6|199137.6|199135.5|198985.5|710
1619511300000|2021-04-27 08:15:00|199189.3|199039.3|199152.6|199002.6|199222.4|199072.4|199114.1|198964.1|732
1619511600000|2021-04-27 08:20:00|199153.2|199003.2|199227.7|199077.7|199227.7|199077.7|199095.4|198945.4|603
1619511900000|2021-04-27 08:25:00|199227.2|199077.2|199243.6|199093.6|199245.6|199095.6|199194.1|199044.1|677
1619512200000|2021-04-27 08:30:00|199252.8|199102.8|199217.2|199067.2|199304.6|199154.6|199207.2|199057.2|575
1619512500000|2021-04-27 08:35:00|199216.7|199066.7|199233.4|199083.4|199247.5|199097.5|199159.5|199009.5|589
1619512800000|2021-04-27 08:40:00|199233.7|199083.7|199283.5|199133.5|199299.7|199149.7|199232|199082|567
1619513100000|2021-04-27 08:45:00|199285.5|199135.5|199380.6|199230.6|199407.2|199290.8|199274|199124|655
1619513400000|2021-04-27 08:50:00|199382.5|199232.5|199426.1|199276.1|199458.5|199308.5|199355.7|199205.7|748
1619513700000|2021-04-27 08:55:00|199430.4|199280.4|199455|199305|199456.4|199348.6|199395.2|199245.2|644
1619514000000|2021-04-27 09:00:00|199454.2|199304.2|199449|199299|199528.3|199378.3|199417.8|199291.8|602
1619514300000|2021-04-27 09:05:00|199448.8|199298.8|199442.6|199292.6|199509.7|199359.7|199410.8|199260.8|584
1619514600000|2021-04-27 09:10:00|199439.8|199289.8|199529.3|199379.3|199536.6|199386.6|199430.4|199280.4|645
1619514900000|2021-04-27 09:15:00|199530.7|199380.7|199446.3|199296.3|199537.1|199387.1|199421.7|199271.7|650
1619515200000|2021-04-27 09:20:00|199443.6|199293.6|199343.1|199193.1|199449.2|199299.2|199334.5|199184.5|590
1619515500000|2021-04-27 09:25:00|199339.1|199189.1|199189.1|199039.1|199365.4|199215.4|199176|199026|560
1619515800000|2021-04-27 09:30:00|199191.2|199041.2|199302.1|199152.1|199302.1|199152.1|199189.1|199039.1|624
1619516100000|2021-04-27 09:35:00|199302.6|199152.6|199408.8|199258.8|199408.8|199258.8|199302.6|199152.6|633
1619516400000|2021-04-27 09:40:00|199410.2|199260.2|199380.8|199230.8|199433.6|199304.2|199354.2|199214.7|598
1619516700000|2021-04-27 09:45:00|199375|199225|199372.6|199222.6|199421.6|199271.6|199343.6|199193.6|715
1619517000000|2021-04-27 09:50:00|199372.8|199222.8|199369.9|199219.9|199459.5|199309.5|199301.4|199151.4|863
1619517300000|2021-04-27 09:55:00|199370.5|199220.5|199293|199143|199391.1|199241.1|199291.4|199141.4|608
1619517600000|2021-04-27 10:00:00|199293.6|199143.6|199297.6|199147.6|199329.2|199212.8|199262.8|199120.6|696
1619517900000|2021-04-27 10:05:00|199296.3|199146.3|199187.3|199037.3|199296.8|199146.8|199174|199024|766
1619518200000|2021-04-27 10:10:00|199184.7|199034.7|199166.5|199016.5|199196.9|199054.1|199101.8|198954.8|672
1619518500000|2021-04-27 10:15:00|199165.9|199015.9|199230.8|199080.8|199235.2|199085.2|199145.1|198995.1|745
1619518800000|2021-04-27 10:20:00|199231.3|199081.3|199270.4|199120.4|199272|199147.7|199178.3|199053.5|647
1619519100000|2021-04-27 10:25:00|199273.4|199123.4|199237|199087|199296.2|199146.2|199198.9|199048.9|605
1619519400000|2021-04-27 10:30:00|199238.1|199088.1|199269.6|199119.6|199269.6|199119.6|199224.1|199074.1|744
1619519700000|2021-04-27 10:35:00|199269|199119|199222|199072|199275.8|199125.8|199200.8|199050.8|696
1619520000000|2021-04-27 10:40:00|199221.9|199071.9|199141.2|198991.2|199261.2|199111.2|199140.6|198990.6|597
1619520300000|2021-04-27 10:45:00|199142.1|198992.1|199263.8|199113.8|199277.5|199127.5|199138.8|198988.8|704
1619520600000|2021-04-27 10:50:00|199263.3|199113.3|199237.4|199087.4|199273.2|199123.2|199224|199074|674
1619520900000|2021-04-27 10:55:00|199237.9|199087.9|199115|198965|199241.7|199091.7|199078.9|198928.9|779
1619521200000|2021-04-27 11:00:00|199105.3|198955.3|199195.6|199045.6|199235.7|199085.7|199091.9|198941.9|757
1619521500000|2021-04-27 11:05:00|199195.5|199045.5|199194.7|199044.7|199237.6|199087.6|199154.2|199004.2|632
1619521800000|2021-04-27 11:10:00|199193.6|199043.6|199165.7|199015.7|199196.8|199058.4|199105.7|198972.6|685
1619522100000|2021-04-27 11:15:00|199166.9|199016.9|199145.9|198995.9|199168.7|199018.7|199130.3|198980.3|566
1619522400000|2021-04-27 11:20:00|199142.8|198992.8|199159.3|199009.3|199164.8|199060.3|199082.9|198955|582
1619522700000|2021-04-27 11:25:00|199159.6|199009.6|199164|199014|199199.8|199093.7|199138.4|198988.4|580
1619523000000|2021-04-27 11:30:00|199162|199012|199091.8|199041.8|199170.5|199056.7|199012.1|198891.8|742
1619523300000|2021-04-27 11:35:00|199092.2|199042.2|199259.1|199109.1|199261.9|199111.9|199087.7|198962|710
1619523600000|2021-04-27 11:40:00|199259.2|199109.2|199230.6|199080.6|199264.3|199133.8|199163|199013|565
1619523900000|2021-04-27 11:45:00|199228.9|199078.9|199309.8|199159.8|199411.1|199261.1|199176.1|199076.4|771
1619524200000|2021-04-27 11:50:00|199310.9|199160.9|199358.9|199208.9|199371|199221|199275.9|199125.9|808
1619524500000|2021-04-27 11:55:00|199360.3|199210.3|199360.9|199210.9|199411.8|199261.8|199338.3|199188.3|714
1619524800000|2021-04-27 12:00:00|199359.9|199209.9|199322|199172|199375.1|199256.7|199208.7|199106.3|943
1619525100000|2021-04-27 12:05:00|199327.3|199177.3|199415.5|199265.5|199530.8|199428.9|199311.3|199161.3|909
1619525400000|2021-04-27 12:10:00|199422|199272|199344.1|199194.1|199530|199380|199334.4|199184.4|940
1619525700000|2021-04-27 12:15:00|199344.8|199194.8|199316.8|199166.8|199381.9|199256.7|199203.5|199053.5|768
1619526000000|2021-04-27 12:20:00|199307.1|199157.1|199414.3|199264.3|199421.5|199320|199136.1|199036.7|884
1619526300000|2021-04-27 12:25:00|199414|199264|199559|199409|199586.3|199464.8|199345.4|199234.7|779
1619526600000|2021-04-27 12:30:00|199556.3|199406.3|199639.9|199489.9|199708.5|199609.4|199552.8|199402.8|903
1619526900000|2021-04-27 12:35:00|199639|199489|199753.4|199603.4|199826.6|199708|199593.1|199489|834
1619527200000|2021-04-27 12:40:00|199752.4|199602.4|199723.4|199573.4|199790.1|199662.4|199656.5|199553.9|833
1619527500000|2021-04-27 12:45:00|199724.8|199574.8|199717.7|199667.7|199762.2|199673.1|199644.6|199539.3|859
1619527800000|2021-04-27 12:50:00|199717.6|199667.6|199663.2|199513.2|199791.4|199693.4|199551.2|199448.8|750
1619528100000|2021-04-27 12:55:00|199663|199513|199639.8|199489.8|199674.4|199569.7|199568.9|199442.4|835
1619528400000|2021-04-27 13:00:00|199640.7|199490.7|199824|199674|199894.2|199744.2|199584.7|199486.2|839
1619528700000|2021-04-27 13:05:00|199826.9|199676.9|199689.2|199539.2|199828.4|199678.4|199634.8|199530.3|946
1619529000000|2021-04-27 13:10:00|199689.8|199539.8|199862.7|199712.7|199867.7|199749.2|199689.8|199539.8|925
1619529300000|2021-04-27 13:15:00|199859.1|199709.1|200124.5|199974.5|200126.8|199992.9|199755.3|199651.1|980
1619529600000|2021-04-27 13:20:00|200129.3|199979.3|200070.3|199920.3|200211.8|200092|199930.2|199807.4|952
1619529900000|2021-04-27 13:25:00|200070.2|199920.2|200198.1|200048.1|200252.9|200134.7|200006.7|199899.8|749
1619530200000|2021-04-27 13:30:00|200195.8|200045.8|200136.1|199986.1|200240.1|200118.3|200089.8|199979.8|768
1619530500000|2021-04-27 13:35:00|200137.2|199987.2|200069.7|199919.7|200149|200046.6|200026.4|199907.7|763
1619530800000|2021-04-27 13:40:00|200069.3|199919.3|200019.4|199869.4|200099.5|199978|200019|199869|764
1619531100000|2021-04-27 13:45:00|200019.2|199869.2|199985.1|199835.1|200021.9|199908.9|199926|199776|735
1619531400000|2021-04-27 13:50:00|199986.1|199836.1|199827.4|199677.4|199995.8|199859.9|199783.1|199650.5|773
1619531700000|2021-04-27 13:55:00|199826.4|199676.4|199973|199823|199977.3|199827.3|199726.5|199613.4|666
1619532000000|2021-04-27 14:00:00|199965.5|199815.5|200062.1|199912.1|200073.3|199965.6|199949.6|199799.6|736
1619532300000|2021-04-27 14:05:00|200064.4|199914.4|199991.7|199841.7|200073|199944.8|199944.8|199831|946
1619532600000|2021-04-27 14:10:00|199988.3|199838.3|199880.1|199730.1|200039.3|199889.3|199791.3|199674.6|1012
1619532900000|2021-04-27 14:15:00|199882.1|199732.1|199881.3|199731.3|199951.7|199824.5|199778.2|199677|1113
1619533200000|2021-04-27 14:20:00|199881.5|199731.5|199960.3|199810.3|200091.1|199941.1|199873.4|199723.4|1027
1619533500000|2021-04-27 14:25:00|199961.3|199811.3|200062.8|199912.8|200094.4|199944.4|199922|199811.3|931
1619533800000|2021-04-27 14:30:00|200062.6|199912.6|200092.1|199942.1|200106|200011.1|199991.3|199887.2|968
1619534100000|2021-04-27 14:35:00|200092.4|199942.4|200076.4|199926.4|200100.3|199997.8|200007.5|199893.8|923
1619534400000|2021-04-27 14:40:00|200076.8|199926.8|200066.5|199916.5|200094|199984.9|200001.5|199891.3|837
1619534700000|2021-04-27 14:45:00|200066.9|199916.9|199874.2|199724.2|200080.6|199961.2|199856|199712.8|920
1619535000000|2021-04-27 14:50:00|199875.1|199725.1|199677.9|199527.9|199876.6|199737.5|199657.1|199527.9|930
1619535300000|2021-04-27 14:55:00|199680.2|199530.2|199681.3|199531.3|199759.4|199658.9|199596.6|199486.1|1024
1619535600000|2021-04-27 15:00:00|199682.8|199532.8|199820|199670|199848|199746|199663.4|199513.4|963
1619535900000|2021-04-27 15:05:00|199819.1|199669.1|199752.6|199702.6|199846.9|199749.1|199723.3|199625.8|916
1619536200000|2021-04-27 15:10:00|199755|199705|199813.3|199663.3|199868.5|199757.8|199754.5|199646.4|734
1619536500000|2021-04-27 15:15:00|199811.9|199661.9|199825.7|199675.7|199853.1|199736.1|199748.2|199607.1|744
1619536800000|2021-04-27 15:20:00|199825.4|199675.4|199891.6|199741.6|199939.3|199815|199796.2|199675.4|821
1619537100000|2021-04-27 15:25:00|199895.7|199745.7|199871.5|199721.5|199959.5|199842.5|199859.2|199709.2|831
1619537400000|2021-04-27 15:30:00|199870.2|199720.2|199794|199644|199874|199776|199742.7|199625|773
1619537700000|2021-04-27 15:35:00|199791.7|199641.7|199786.8|199636.8|199830.1|199717.8|199708.9|199623.7|788
1619538000000|2021-04-27 15:40:00|199785.4|199635.4|199824.3|199674.3|199835.8|199735.8|199727.1|199612.3|796
1619538300000|2021-04-27 15:45:00|199822.4|199672.4|199854.7|199704.7|199883.2|199779.3|199779.9|199668.6|878
1619538600000|2021-04-27 15:50:00|199854.2|199704.2|199858.1|199708.1|199882.1|199772.1|199774.4|199673.9|779
1619538900000|2021-04-27 15:55:00|199858.5|199708.5|199842.1|199692.1|199873.6|199771.7|199772|199668.6|782
1619539200000|2021-04-27 16:00:00|199839.9|199689.9|199818.6|199768.6|199886.2|199782.7|199786.1|199679.9|708
1619539500000|2021-04-27 16:05:00|199818.8|199768.8|199902.3|199752.3|199911.7|199789.8|199805.2|199700.2|731
1619539800000|2021-04-27 16:10:00|199903|199753|199874.2|199724.2|199911.9|199789.6|199813.8|199696.8|710
1619540100000|2021-04-27 16:15:00|199874.6|199724.6|200081.1|199931.1|200087.9|199979.9|199822.3|199713.7|723
1619540400000|2021-04-27 16:20:00|200080.7|199930.7|199995.2|199845.2|200084.4|199955.3|199923.4|199827.5|661
1619540700000|2021-04-27 16:25:00|199994.5|199844.5|200009.7|199859.7|200042.1|199928.3|199929.4|199832.4|633
1619541000000|2021-04-27 16:30:00|200011.3|199861.3|199935|199885|200011.3|199905.9|199925|199816.4|555
1619541300000|2021-04-27 16:35:00|199935.7|199885.7|199983.9|199833.9|199991.7|199891.4|199916.5|199812.2|561
1619541600000|2021-04-27 16:40:00|199979.6|199829.6|199924.7|199774.7|199995.3|199888.7|199856.5|199750.6|694
1619541900000|2021-04-27 16:45:00|199923.7|199773.7|199964.7|199814.7|199998.2|199891.4|199887.8|199763.5|704
1619542200000|2021-04-27 16:50:00|199964.2|199814.2|199959.4|199909.4|200038.2|199936.2|199906.6|199802.7|709
1619542500000|2021-04-27 16:55:00|199960.1|199910.1|200138.3|199988.3|200147|200044.1|199960.1|199853.1|715
1619542800000|2021-04-27 17:00:00|200129.8|199979.8|200013.8|199863.8|200137.5|200036.1|199970.5|199862.4|647
1619543100000|2021-04-27 17:05:00|200015.3|199865.3|199864.5|199714.5|200041.2|199935.8|199830.4|199680.4|766
1619543400000|2021-04-27 17:10:00|199863|199713|199862.2|199712.2|199908.3|199794.2|199778.9|199670.9|661
1619543700000|2021-04-27 17:15:00|199862.4|199712.4|199847.1|199697.1|199888.3|199781.5|199775.8|199693.3|589
1619544000000|2021-04-27 17:20:00|199850.3|199700.3|199890|199740|199902.7|199805.6|199785.7|199688.5|614
1619544300000|2021-04-27 17:25:00|199891.1|199741.1|200041.1|199891.1|200064.5|199927.2|199860.1|199729.5|709
1619544600000|2021-04-27 17:30:00|200041.7|199891.7|200041.3|199891.3|200075.3|199972.2|199986.7|199866.9|544
1619544900000|2021-04-27 17:35:00|200040.2|199890.2|199988.2|199938.2|200050.6|199941.9|199975|199878.4|439
1619545200000|2021-04-27 17:40:00|199988.5|199938.5|199969|199919|200008.1|199940.7|199938.3|199843.5|536
1619545500000|2021-04-27 17:45:00|199971.4|199921.4|200012.7|199962.7|200067.1|199970.4|199960.7|199850.5|564
1619545800000|2021-04-27 17:50:00|200012.4|199962.4|200038.1|199888.1|200058|199964|199974.3|199875.4|544
1619546100000|2021-04-27 17:55:00|200038.8|199888.8|200068.3|200018.3|200126.2|200018.4|199979.8|199871|646
1619546400000|2021-04-27 18:00:00|200067.8|200017.8|200088.7|199938.7|200120.6|200017.8|199998.9|199900|679
1619546700000|2021-04-27 18:05:00|200086.2|199936.2|200088.3|199938.3|200097.5|199992.5|200021.5|199913.6|685
1619547000000|2021-04-27 18:10:00|200088.9|199938.9|200135.9|200085.9|200200.1|200094.6|200078.4|199934.3|609
1619547300000|2021-04-27 18:15:00|200130.6|200080.6|200227.7|200077.7|200251.4|200126|200107.2|200005.7|598
1619547600000|2021-04-27 18:20:00|200227.2|200077.2|200328|200178|200335.8|200227.4|200148.7|200048|591
1619547900000|2021-04-27 18:25:00|200327|200177|200313.3|200163.3|200361.5|200254|200261|200154.2|678
1619548200000|2021-04-27 18:30:00|200314.2|200164.2|200346.5|200196.5|200359.3|200261.1|200269.2|200159.9|592
1619548500000|2021-04-27 18:35:00|200347.4|200197.4|200479|200329|200504.3|200379.6|200298.8|200196.6|566
1619548800000|2021-04-27 18:40:00|200479.4|200329.4|200488.5|200338.5|200534|200421.4|200419.7|200315.9|566
1619549100000|2021-04-27 18:45:00|200492.5|200342.5|200662.5|200512.5|200689.5|200588.1|200435.1|200322.7|718
1619549400000|2021-04-27 18:50:00|200661.5|200511.5|200731|200581|200800.5|200699|200588.7|200487.4|798
1619549700000|2021-04-27 18:55:00|200730.2|200580.2|200717.1|200567.1|200747.2|200653.5|200622.3|200482.1|866
1619550000000|2021-04-27 19:00:00|200664.2|200614.2|200642.9|200492.9|200752.8|200654.7|200572.2|200472|770
1619550300000|2021-04-27 19:05:00|200644.9|200494.9|200555|200405|200646.5|200496.5|200508.8|200358.8|753
1619550600000|2021-04-27 19:10:00|200555.3|200405.3|200665.7|200515.7|200695.2|200572.7|200491.7|200387.4|740
1619550900000|2021-04-27 19:15:00|200668.4|200518.4|200637|200487|200696.6|200594.1|200589.7|200486.9|732
1619551200000|2021-04-27 19:20:00|200645.1|200495.1|200678.9|200528.9|200691.1|200572.7|200552.8|200447.7|665
1619551500000|2021-04-27 19:25:00|200682.1|200532.1|200713.4|200563.4|200719.2|200600.7|200611.4|200513.6|710
1619551800000|2021-04-27 19:30:00|200710|200560|200668.1|200518.1|200724.5|200574.5|200587|200462.5|614
1619552100000|2021-04-27 19:35:00|200668.4|200518.4|200555.6|200405.6|200672.6|200522.6|200503.8|200394.4|643
1619552400000|2021-04-27 19:40:00|200556.3|200406.3|200563.2|200413.2|200643.1|200493.1|200492.4|200395.2|595
1619552700000|2021-04-27 19:45:00|200562.7|200412.7|200652.8|200502.8|200709.4|200584.8|200560.7|200410.7|619
1619553000000|2021-04-27 19:50:00|200652.9|200502.9|200642.1|200492.1|200688.2|200569.6|200577.7|200468.6|578
1619553300000|2021-04-27 19:55:00|200642.5|200492.5|200684.2|200534.2|200691.1|200541.1|200577.6|200445|707
1619553600000|2021-04-27 20:00:00|200656.1|200506.1|200610.1|200460.1|200656.1|200506.1|200563.4|200413.4|652
1619553900000|2021-04-27 20:05:00|200609|200459|200611.4|200461.4|200632.6|200482.6|200598|200448|464
1619554200000|2021-04-27 20:10:00|200611.1|200461.1|200555.8|200405.8|200613.8|200479.6|200515.2|200405.4|340
1619554500000|2021-04-27 20:15:00|200556.7|200406.7|200599.8|200449.8|200620.5|200470.5|200554|200404|311
1619554800000|2021-04-27 20:20:00|200598.2|200448.2|200628.1|200478.1|200641.8|200491.8|200593|200443|341
1619555100000|2021-04-27 20:25:00|200628|200478|200602.1|200452.1|200642.4|200492.4|200539.4|200389.4|384
1619555400000|2021-04-27 20:30:00|200603.7|200453.7|200586.9|200436.9|200611.5|200461.5|200570|200420|387
1619555700000|2021-04-27 20:35:00|200587.2|200437.2|200596.2|200446.2|200599.5|200500.1|200550.1|200411.8|263
1619556000000|2021-04-27 20:40:00|200596|200446|200595.7|200445.7|200616|200466|200584|200434|254
1619556300000|2021-04-27 20:45:00|200598.3|200448.3|200600.3|200450.3|200640.9|200490.9|200557.6|200407.6|415
1619556600000|2021-04-27 20:50:00|200613.1|200463.1|200630.4|200480.4|200690.4|200540.4|200590.3|200440.3|402
1619556900000|2021-04-27 20:55:00|200625.7|200475.7|200645.8|200495.8|200719.3|200516.2|200591|200385.3|464
1619557200000|2021-04-27 21:00:00|200744|200425|200780.2|200461.2|201022.1|200703.1|200736.9|200417.9|61
1619557500000|2021-04-27 21:05:00|200799|200480|200754.3|200435.3|200836.6|200517.6|200665|200387|141
1619557800000|2021-04-27 21:10:00|200752.1|200433.1|200759.1|200440.1|200807.9|200488.9|200717.4|200410.5|168
1619558100000|2021-04-27 21:15:00|200759.2|200440.2|200687.1|200393.3|200759.4|200514.7|200615.3|200380.2|139
1619558400000|2021-04-27 21:20:00|200682.4|200398|200682.1|200397.7|200753.1|200467.5|200614.5|200380.2|74
1619558700000|2021-04-27 21:25:00|200614.7|200464.7|200687.3|200393.3|200722.6|200470.2|200614.5|200380.2|86
1619559000000|2021-04-27 21:30:00|200615.3|200465.3|200669.7|200414|200699.6|200466.3|200571.5|200380.3|99
1619559300000|2021-04-27 21:35:00|200659.1|200393|200670.8|200398.7|200713.4|200473.1|200600.1|200376.1|210
1619559600000|2021-04-27 21:40:00|200681.5|200400|200651.3|200388.6|200699.2|200459.7|200575.6|200377|156
1619559900000|2021-04-27 21:45:00|200681.4|200389|200581.6|200431.6|200705.1|200459|200539.4|200359.6|214
1619560200000|2021-04-27 21:50:00|200588.6|200438.6|200579.9|200429.9|200678.3|200447.6|200543.2|200351.4|164
1619560500000|2021-04-27 21:55:00|200574.2|200424.2|200680.2|200402.9|200686.5|200460.5|200572.5|200359.7|213
1619560800000|2021-04-27 22:00:00|200677.9|200400.1|200609.1|200459.1|200705.5|200494.2|200573.5|200397|435
1619561100000|2021-04-27 22:05:00|200609.3|200459.3|200629.3|200479.3|200664.1|200514.1|200597.1|200447.1|301
1619561400000|2021-04-27 22:10:00|200629.4|200479.4|200570.3|200420.3|200658.1|200508.1|200567.6|200417.6|515
1619561700000|2021-04-27 22:15:00|200573.7|200423.7|200526.1|200376.1|200576.4|200426.4|200510.3|200360.3|418
1619562000000|2021-04-27 22:20:00|200531.9|200381.9|200526.7|200376.7|200538.5|200388.5|200494.2|200344.2|398
1619562300000|2021-04-27 22:25:00|200526.9|200376.9|200481.1|200331.1|200527.4|200377.4|200472.2|200322.2|343
1619562600000|2021-04-27 22:30:00|200477|200327|200507.4|200357.4|200521.9|200371.9|200470.4|200320.4|394
1619562900000|2021-04-27 22:35:00|200507.3|200357.3|200499.9|200349.9|200524.4|200374.4|200479.9|200329.9|280
1619563200000|2021-04-27 22:40:00|200503.2|200353.2|200551.5|200401.5|200574.5|200424.5|200499.5|200349.5|257
1619563500000|2021-04-27 22:45:00|200548.2|200398.2|200549.3|200399.3|200549.3|200399.3|200505.9|200355.9|381
1619563800000|2021-04-27 22:50:00|200549.4|200399.4|200551.2|200401.2|200562.5|200412.5|200526.7|200376.7|202
1619564100000|2021-04-27 22:55:00|200553.9|200403.9|200518.7|200368.7|200571.8|200421.8|200507.6|200357.6|294
1619564400000|2021-04-27 23:00:00|200517.5|200367.5|200521.5|200371.5|200526.5|200376.5|200505.1|200355.1|313
1619564700000|2021-04-27 23:05:00|200520.7|200370.7|200521.6|200371.6|200528.8|200378.8|200515.9|200365.9|268
1619565000000|2021-04-27 23:10:00|200520.8|200370.8|200552.1|200402.1|200558.1|200408.1|200516|200366|206
1619565300000|2021-04-27 23:15:00|200551.5|200401.5|200552.6|200402.6|200574.4|200424.4|200543.6|200393.6|205
1619565600000|2021-04-27 23:20:00|200554.9|200404.9|200548|200398|200565.2|200415.2|200537.7|200387.7|222
1619565900000|2021-04-27 23:25:00|200548.2|200398.2|200540.6|200390.6|200556.6|200406.6|200531.4|200381.4|305
1619566200000|2021-04-27 23:30:00|200544|200394|200543|200393|200551.9|200401.9|200528.3|200378.3|267
1619566500000|2021-04-27 23:35:00|200542.3|200392.3|200543.6|200393.6|200565.3|200415.3|200532|200382|300
1619566800000|2021-04-27 23:40:00|200544.3|200394.3|200546.7|200396.7|200558.9|200408.9|200535.9|200385.9|282
1619567100000|2021-04-27 23:45:00|200544.5|200394.5|200547.1|200397.1|200548.2|200398.2|200529.9|200379.9|297
1619567400000|2021-04-27 23:50:00|200546.9|200396.9|200543.3|200393.3|200552.3|200402.3|200531.9|200381.9|253
1619567700000|2021-04-27 23:55:00|200541.9|200391.9|200547.3|200397.3|200553.2|200403.2|200533.5|200383.5|221
1619568000000|2021-04-28 00:00:00|200547|200397|200620.7|200470.7|200658.7|200508.7|200541.3|200391.3|478
1619568300000|2021-04-28 00:05:00|200620.8|200470.8|200589.2|200439.2|200640.3|200490.3|200575.3|200425.3|522
1619568600000|2021-04-28 00:10:00|200589.5|200439.5|200624.3|200474.3|200635.5|200485.5|200580.2|200430.2|479
1619568900000|2021-04-28 00:15:00|200621.8|200471.8|200665.7|200515.7|200700.4|200550.4|200610.2|200460.2|614
1619569200000|2021-04-28 00:20:00|200664.7|200514.7|200644.1|200494.1|200680.7|200530.7|200611.5|200461.5|527
1619569500000|2021-04-28 00:25:00|200644.3|200494.3|200656.3|200506.3|200673.4|200523.4|200634.4|200484.4|528
1619569800000|2021-04-28 00:30:00|200657.8|200507.8|200688.5|200538.5|200704.9|200554.9|200646.1|200496.1|586
1619570100000|2021-04-28 00:35:00|200688.2|200538.2|200692.1|200542.1|200701.8|200551.8|200655.2|200505.2|476
1619570400000|2021-04-28 00:40:00|200692.3|200542.3|200690.4|200540.4|200704.1|200554.1|200678.8|200528.8|418
1619570700000|2021-04-28 00:45:00|200686.5|200536.5|200698|200548|200711|200561|200653.8|200503.8|489
1619571000000|2021-04-28 00:50:00|200697.7|200547.7|200698.3|200548.3|200710|200560|200684.8|200534.8|475
1619571300000|2021-04-28 00:55:00|200698.9|200548.9|200726.8|200576.8|200733.1|200583.1|200685.4|200535.4|468
1619571600000|2021-04-28 01:00:00|200726.9|200576.9|200738.7|200588.7|200751.9|200601.9|200694|200544|545
1619571900000|2021-04-28 01:05:00|200738.6|200588.6|200705.9|200555.9|200754.6|200604.6|200690.2|200540.2|616
1619572200000|2021-04-28 01:10:00|200704.9|200554.9|200731.5|200581.5|200743.6|200593.6|200653|200503|626
1619572500000|2021-04-28 01:15:00|200731|200581|200736.6|200586.6|200762.3|200612.3|200696.3|200546.3|613
1619572800000|2021-04-28 01:20:00|200737.2|200587.2|200749.4|200599.4|200750.5|200600.5|200689.2|200539.2|623
1619573100000|2021-04-28 01:25:00|200747.8|200597.8|200748.6|200598.6|200765.7|200615.7|200728.5|200578.5|633
1619573400000|2021-04-28 01:30:00|200748.2|200598.2|200777|200627|200803.3|200653.3|200727.4|200577.4|817
1619573700000|2021-04-28 01:35:00|200776.8|200626.8|200766.9|200616.9|200783.2|200633.2|200751|200601|597
1619574000000|2021-04-28 01:40:00|200766.6|200616.6|200736.1|200586.1|200783.5|200633.5|200729.3|200579.3|640
1619574300000|2021-04-28 01:45:00|200733.3|200583.3|200716.6|200566.6|200759.3|200609.3|200705.1|200555.1|636
1619574600000|2021-04-28 01:50:00|200716.4|200566.4|200732.2|200582.2|200770.8|200620.8|200701.2|200551.2|560
1619574900000|2021-04-28 01:55:00|200732.4|200582.4|200739.1|200589.1|200761.4|200611.4|200720.5|200570.5|565
1619575200000|2021-04-28 02:00:00|200747.2|200597.2|200707.4|200557.4|200761.3|200611.3|200704.4|200554.4|534
1619575500000|2021-04-28 02:05:00|200709|200559|200723.7|200573.7|200738.4|200588.4|200693.2|200543.2|433
1619575800000|2021-04-28 02:10:00|200723.3|200573.3|200718.4|200568.4|200749.8|200599.8|200697.5|200547.5|494
1619576100000|2021-04-28 02:15:00|200719.3|200569.3|200697|200547|200720.6|200570.6|200686.9|200536.9|525
1619576400000|2021-04-28 02:20:00|200696.7|200546.7|200714.3|200564.3|200724.5|200574.5|200685.7|200535.7|428
1619576700000|2021-04-28 02:25:00|200713.8|200563.8|200708.5|200558.5|200722.7|200572.7|200689|200539|441
1619577000000|2021-04-28 02:30:00|200706.9|200556.9|200700.3|200550.3|200717.3|200567.3|200659.3|200509.3|481
1619577300000|2021-04-28 02:35:00|200700.4|200550.4|200705|200555|200720.8|200570.8|200686.7|200536.7|497
1619577600000|2021-04-28 02:40:00|200704.9|200554.9|200719.7|200569.7|200730.1|200580.1|200687|200537|406
1619577900000|2021-04-28 02:45:00|200719.6|200569.6|200742.3|200592.3|200797.6|200647.6|200716.3|200566.3|566
1619578200000|2021-04-28 02:50:00|200742.9|200592.9|200764.3|200614.3|200772|200622|200733.3|200583.3|406
1619578500000|2021-04-28 02:55:00|200762.6|200612.6|200791.9|200641.9|200797.1|200647.1|200749.4|200599.4|492
1619578800000|2021-04-28 03:00:00|200792.1|200642.1|200789.5|200639.5|200828.1|200678.1|200779.3|200629.3|465
1619579100000|2021-04-28 03:05:00|200789.1|200639.1|200797.6|200647.6|200804.4|200654.4|200778.5|200628.5|526
1619579400000|2021-04-28 03:10:00|200797.8|200647.8|200780.7|200630.7|200823.1|200673.1|200777.9|200627.9|405
1619579700000|2021-04-28 03:15:00|200781|200631|200747.6|200597.6|200791.1|200641.1|200742.5|200592.5|394
1619580000000|2021-04-28 03:20:00|200747.7|200597.7|200763.7|200613.7|200764.8|200614.8|200732.3|200582.3|356
1619580300000|2021-04-28 03:25:00|200766.5|200616.5|200744.5|200594.5|200789.5|200639.5|200742|200592|422
1619580600000|2021-04-28 03:30:00|200743.7|200593.7|200765|200615|200781.4|200631.4|200732.7|200582.7|441
1619580900000|2021-04-28 03:35:00|200764.9|200614.9|200779|200629|200798.5|200648.5|200763.8|200613.8|326
1619581200000|2021-04-28 03:40:00|200779.4|200629.4|200767.7|200617.7|200780.3|200630.3|200738.5|200588.5|318
1619581500000|2021-04-28 03:45:00|200767.8|200617.8|200767.7|200617.7|200776.1|200626.1|200762.2|200612.2|282
1619581800000|2021-04-28 03:50:00|200766.4|200616.4|200739.1|200589.1|200773.5|200623.5|200731.4|200581.4|245
1619582100000|2021-04-28 03:55:00|200738.7|200588.7|200739.8|200589.8|200771.2|200621.2|200733.2|200583.2|309
1619582400000|2021-04-28 04:00:00|200739.9|200589.9|200741.7|200591.7|200763.4|200613.4|200733|200583|282
1619582700000|2021-04-28 04:05:00|200741.6|200591.6|200739.9|200589.9|200745.9|200595.9|200733.9|200583.9|233
1619583000000|2021-04-28 04:10:00|200738.4|200588.4|200778.7|200628.7|200783.5|200633.5|200734.8|200584.8|273
1619583300000|2021-04-28 04:15:00|200777.3|200627.3|200778.8|200628.8|200783.7|200633.7|200773.4|200623.4|239
1619583600000|2021-04-28 04:20:00|200779.7|200629.7|200777.6|200627.6|200784.9|200634.9|200768.5|200618.5|395
1619583900000|2021-04-28 04:25:00|200777|200627|200775.6|200625.6|200781.5|200631.5|200771.9|200621.9|437
1619584200000|2021-04-28 04:30:00|200775.2|200625.2|200780|200630|200787.6|200637.6|200774.4|200624.4|321
1619584500000|2021-04-28 04:35:00|200780.3|200630.3|200779.3|200629.3|200808.5|200658.5|200773.3|200623.3|285
1619584800000|2021-04-28 04:40:00|200785.8|200635.8|200777.5|200627.5|200785.8|200635.8|200772.2|200622.2|249
1619585100000|2021-04-28 04:45:00|200777.2|200627.2|200782.2|200632.2|200788.2|200638.2|200770.6|200620.6|284
1619585400000|2021-04-28 04:50:00|200784.2|200634.2|200783.3|200633.3|200791.2|200641.2|200775|200625|269
1619585700000|2021-04-28 04:55:00|200783.7|200633.7|200783.9|200633.9|200787.8|200637.8|200775.2|200625.2|273
1619586000000|2021-04-28 05:00:00|200784|200634|200776.5|200626.5|200784.5|200634.5|200773.8|200623.8|281
1619586300000|2021-04-28 05:05:00|200777|200627|200783.6|200633.6|200789.9|200639.9|200774.5|200624.5|292
1619586600000|2021-04-28 05:10:00|200783.4|200633.4|200747.6|200597.6|200791|200641|200745.4|200595.4|381
1619586900000|2021-04-28 05:15:00|200749.1|200599.1|200659.7|200509.7|200752.5|200602.5|200637|200487|431
1619587200000|2021-04-28 05:20:00|200661.2|200511.2|200655.6|200505.6|200697.9|200547.9|200652.5|200502.5|310
1619587500000|2021-04-28 05:25:00|200656|200506|200661.4|200511.4|200663.5|200513.5|200648|200498|329
1619587800000|2021-04-28 05:30:00|200662.4|200512.4|200661.7|200511.7|200664.1|200514.1|200648.4|200498.4|361
1619588100000|2021-04-28 05:35:00|200661|200511|200659.1|200509.1|200666.1|200516.1|200652.7|200502.7|322
1619588400000|2021-04-28 05:40:00|200660|200510|200776.7|200626.7|200781|200631|200656.9|200506.9|335
1619588700000|2021-04-28 05:45:00|200782.7|200632.7|200741.1|200591.1|200794.3|200644.3|200736.3|200586.3|427
1619589000000|2021-04-28 05:50:00|200741.9|200591.9|200745.6|200595.6|200753.9|200603.9|200737.2|200587.2|337
1619589300000|2021-04-28 05:55:00|200745.8|200595.8|200720.8|200570.8|200745.8|200595.8|200693.1|200543.1|435
1619589600000|2021-04-28 06:00:00|200720.6|200570.6|200706.4|200556.4|200742.6|200592.6|200652.5|200502.5|537
1619589900000|2021-04-28 06:05:00|200706.2|200556.2|200685.1|200535.1|200708.1|200578.3|200628.3|200495.3|486
1619590200000|2021-04-28 06:10:00|200693.4|200543.4|200570.3|200420.3|200699.9|200549.9|200568|200418|515
1619590500000|2021-04-28 06:15:00|200566.5|200416.5|200611.6|200461.6|200611.8|200461.8|200478.8|200328.8|610
1619590800000|2021-04-28 06:20:00|200606.6|200456.6|200746.4|200596.4|200770.5|200620.5|200603.2|200453.2|658
1619591100000|2021-04-28 06:25:00|200746.6|200596.6|200669.3|200519.3|200817|200667|200666.1|200516.1|647
1619591400000|2021-04-28 06:30:00|200676.2|200526.2|200649.7|200499.7|200682.8|200532.8|200588.4|200438.4|590
1619591700000|2021-04-28 06:35:00|200649.5|200499.5|200740.9|200590.9|200746.9|200596.9|200644.5|200494.5|609
1619592000000|2021-04-28 06:40:00|200741.1|200591.1|200653.3|200503.3|200748.5|200598.5|200630.1|200480.1|608
1619592300000|2021-04-28 06:45:00|200657|200507|200742.2|200592.2|200743.2|200593.2|200648|200498|642
1619592600000|2021-04-28 06:50:00|200743.6|200593.6|200718.3|200568.3|200797.6|200647.6|200702.9|200552.9|533
1619592900000|2021-04-28 06:55:00|200719.1|200569.1|200856.7|200706.7|200860.1|200710.1|200718|200568|535
1619593200000|2021-04-28 07:00:00|200858.8|200708.8|200819.6|200669.6|200864.3|200714.3|200773.5|200623.5|722
1619593500000|2021-04-28 07:05:00|200819.1|200669.1|200692.4|200542.4|200885.6|200735.6|200685.8|200535.8|749
1619593800000|2021-04-28 07:10:00|200696.8|200546.8|200839.1|200689.1|200841.7|200691.7|200694.2|200544.2|703
1619594100000|2021-04-28 07:15:00|200840.1|200690.1|200892.4|200742.4|200900.9|200750.9|200819.4|200669.4|595
1619594400000|2021-04-28 07:20:00|200889.8|200739.8|200808.6|200658.6|200936.3|200786.3|200801.4|200651.4|699
1619594700000|2021-04-28 07:25:00|200808.9|200658.9|200871.1|200721.1|200891.3|200741.3|200808.9|200658.9|699
1619595000000|2021-04-28 07:30:00|200871.2|200721.2|200790.4|200640.4|200892.5|200742.5|200787.2|200637.2|732
1619595300000|2021-04-28 07:35:00|200792.1|200642.1|200753.9|200603.9|200808.2|200658.2|200734.1|200584.1|673
1619595600000|2021-04-28 07:40:00|200753.1|200603.1|200724.5|200574.5|200755.9|200605.9|200702.6|200552.6|617
1619595900000|2021-04-28 07:45:00|200724.3|200574.3|200714.7|200564.7|200788.4|200638.4|200697.2|200547.2|599
1619596200000|2021-04-28 07:50:00|200715|200565|200737.6|200587.6|200742.6|200592.6|200654.9|200504.9|524
1619596500000|2021-04-28 07:55:00|200737.8|200587.8|200753.4|200603.4|200772.7|200622.7|200702.7|200552.7|837
1619596800000|2021-04-28 08:00:00|200747.8|200597.8|200708.1|200558.1|200788.4|200638.4|200694.6|200544.6|790
1619597100000|2021-04-28 08:05:00|200708.2|200558.2|200668.9|200518.9|200754.3|200604.3|200661.1|200511.1|732
1619597400000|2021-04-28 08:10:00|200664.4|200514.4|200691.1|200541.1|200766.4|200616.4|200647.9|200497.9|658
1619597700000|2021-04-28 08:15:00|200691.2|200541.2|200784.5|200634.5|200792.8|200642.8|200680|200530|775
1619598000000|2021-04-28 08:20:00|200783.1|200633.1|200738.6|200588.6|200784.8|200634.8|200722.2|200572.2|668
1619598300000|2021-04-28 08:25:00|200738|200588|200631.6|200481.6|200743|200593|200630.2|200480.2|728
1619598600000|2021-04-28 08:30:00|200631.2|200481.2|200484.2|200334.2|200636.1|200486.1|200480.3|200330.3|665
1619598900000|2021-04-28 08:35:00|200488.8|200338.8|200530.4|200380.4|200539.9|200419.3|200457.6|200329.8|619
1619599200000|2021-04-28 08:40:00|200531.1|200381.1|200552.9|200402.9|200567.5|200417.5|200501.8|200351.8|625
1619599500000|2021-04-28 08:45:00|200553.5|200403.5|200559.4|200409.4|200627.2|200477.2|200539.4|200389.4|555
1619599800000|2021-04-28 08:50:00|200559.5|200409.5|200562|200412|200602|200452|200532.4|200382.4|659
1619600100000|2021-04-28 08:55:00|200566.1|200416.1|200534.8|200384.8|200566.7|200416.7|200446.8|200341.3|613
1619600400000|2021-04-28 09:00:00|200535.5|200385.5|200514.9|200364.9|200542.2|200392.2|200494.7|200344.7|655
1619600700000|2021-04-28 09:05:00|200514.8|200364.8|200530.6|200380.6|200556.7|200406.7|200492.9|200342.9|627
1619601000000|2021-04-28 09:10:00|200530.7|200380.7|200490.6|200340.6|200560|200463.9|200472.1|200322.1|691
1619601300000|2021-04-28 09:15:00|200490.4|200340.4|200503|200353|200516.5|200366.5|200461.1|200311.1|601
1619601600000|2021-04-28 09:20:00|200503.8|200353.8|200501.3|200351.3|200522.2|200372.2|200478.7|200328.7|682
1619601900000|2021-04-28 09:25:00|200500.9|200350.9|200709.9|200559.9|200714.8|200564.8|200495.9|200345.9|785
1619602200000|2021-04-28 09:30:00|200710.5|200560.5|200663.8|200513.8|200717|200567|200655.8|200505.8|752
1619602500000|2021-04-28 09:35:00|200663.7|200513.7|200590.3|200440.3|200696.6|200546.6|200561.6|200411.6|755
1619602800000|2021-04-28 09:40:00|200594.6|200444.6|200510.7|200360.7|200603.8|200453.8|200460.1|200310.1|675
1619603100000|2021-04-28 09:45:00|200510.8|200360.8|200551.8|200401.8|200566.9|200416.9|200507.4|200357.4|662
1619603400000|2021-04-28 09:50:00|200551.5|200401.5|200531.1|200381.1|200571.6|200421.6|200526.5|200376.5|560
1619603700000|2021-04-28 09:55:00|200531.2|200381.2|200515.5|200365.5|200563.5|200413.5|200486.3|200336.3|625
1619604000000|2021-04-28 10:00:00|200515.4|200365.4|200542|200392|200582.4|200432.4|200488.2|200338.2|661
1619604300000|2021-04-28 10:05:00|200542.4|200392.4|200523.3|200373.3|200543.5|200393.5|200486.7|200336.7|605
1619604600000|2021-04-28 10:10:00|200520|200370|200446.5|200296.5|200525.3|200375.3|200443|200293|640
1619604900000|2021-04-28 10:15:00|200446.2|200296.2|200491.2|200341.2|200514.3|200364.3|200446.2|200296.2|684
1619605200000|2021-04-28 10:20:00|200491.3|200341.3|200452.3|200302.3|200526.2|200400.3|200444|200294|538
1619605500000|2021-04-28 10:25:00|200452.1|200302.1|200448.2|200298.2|200470.4|200367.1|200403.6|200293|365
1619605800000|2021-04-28 10:30:00|200447.5|200297.5|200470.8|200320.8|200513.2|200363.2|200444.6|200294.6|569
1619606100000|2021-04-28 10:35:00|200470.3|200320.3|200554.5|200404.5|200562.1|200412.1|200442|200292|675
1619606400000|2021-04-28 10:40:00|200555.3|200405.3|200520.5|200370.5|200560.3|200410.3|200466.2|200316.2|689
1619606700000|2021-04-28 10:45:00|200520.3|200370.3|200602.1|200452.1|200688|200538|200487.1|200365.4|693
1619607000000|2021-04-28 10:50:00|200601.5|200451.5|200464.5|200314.5|200602.8|200452.8|200435.8|200308.9|606
1619607300000|2021-04-28 10:55:00|200465.6|200315.6|200394.3|200244.3|200467.5|200317.5|200377.9|200227.9|708
1619607600000|2021-04-28 11:00:00|200394.4|200244.4|200490.4|200340.4|200502.6|200352.6|200394.4|200244.4|590
1619607900000|2021-04-28 11:05:00|200491.7|200341.7|200549.1|200399.1|200554.8|200404.8|200476.5|200326.5|698
1619608200000|2021-04-28 11:10:00|200545.7|200395.7|200676.8|200526.8|200686.1|200581.8|200523|200373|595
1619608500000|2021-04-28 11:15:00|200675.6|200525.6|200672.7|200522.7|200716.8|200566.8|200557.1|200407.1|714
1619608800000|2021-04-28 11:20:00|200620|200570|200602.5|200452.5|200671.3|200570|200581.8|200431.8|593
1619609100000|2021-04-28 11:25:00|200602.3|200452.3|200711.2|200561.2|200731|200581|200601.1|200451.1|676
1619609400000|2021-04-28 11:30:00|200719.2|200569.2|200522.3|200372.3|200744.8|200594.8|200507.3|200357.3|797
1619609700000|2021-04-28 11:35:00|200522|200372|200518|200368|200522|200372|200365.1|200215.1|711
1619610000000|2021-04-28 11:40:00|200513.3|200363.3|200586.7|200436.7|200587.9|200437.9|200452|200302|785
1619610300000|2021-04-28 11:45:00|200585.2|200435.2|200548.1|200398.1|200593.5|200443.5|200493.2|200343.2|759
1619610600000|2021-04-28 11:50:00|200551|200401|200615.6|200465.6|200616.1|200466.1|200513.7|200363.7|764
1619610900000|2021-04-28 11:55:00|200617.1|200467.1|200654.4|200504.4|200673.7|200564.8|200564.9|200453.9|774
1619611200000|2021-04-28 12:00:00|200658.6|200508.6|200379.1|200229.1|200668.1|200518.1|200377.3|200227.3|770
1619611500000|2021-04-28 12:05:00|200379|200229|200373.4|200223.4|200382.5|200232.5|200272.5|200122.5|791
1619611800000|2021-04-28 12:10:00|200374.7|200224.7|200348.5|200198.5|200396.6|200268.6|200289.7|200166.2|707
1619612100000|2021-04-28 12:15:00|200347|200197|200381|200231|200385.9|200235.9|200304.4|200154.4|715
1619612400000|2021-04-28 12:20:00|200372.6|200222.6|200346.2|200196.2|200379.2|200229.2|200205.2|200110.3|797
1619612700000|2021-04-28 12:25:00|200346.8|200196.8|200398.1|200248.1|200479.1|200329.1|200309.9|200187.9|713
1619613000000|2021-04-28 12:30:00|200401.4|200251.4|200249.5|200099.5|200413|200263|200241.9|200098.7|828
1619613300000|2021-04-28 12:35:00|200250.9|200100.9|200240.4|200090.4|200327.6|200177.6|200187.6|200080.2|782
1619613600000|2021-04-28 12:40:00|200239.3|200089.3|200140.9|199990.9|200242.8|200139.4|199929|199804|950
1619613900000|2021-04-28 12:45:00|200148.8|199998.8|200184|200034|200202.1|200075.9|200050.4|199937.6|933
1619614200000|2021-04-28 12:50:00|200183.2|200033.2|200265.7|200115.7|200301.9|200151.9|200169.9|200019.9|932
1619614500000|2021-04-28 12:55:00|200268|200118|200194.2|200044.2|200312.6|200175.5|200102.3|199998.4|907
1619614800000|2021-04-28 13:00:00|200194.8|200044.8|200156|200006|200194.8|200067.3|200024.9|199901.6|896
1619615100000|2021-04-28 13:05:00|200156.2|200006.2|200122.4|199972.4|200156.2|200006.2|200022.3|199881.5|879
1619615400000|2021-04-28 13:10:00|200121.2|199971.2|199809|199659|200132.8|200012.7|199756.1|199641.7|867
1619615700000|2021-04-28 13:15:00|199809.3|199659.3|199976.4|199826.4|200019.2|199883.9|199749.4|199642.3|943
1619616000000|2021-04-28 13:20:00|199977.5|199827.5|199982.4|199832.4|200121.3|200015.8|199946.7|199826.9|858
1619616300000|2021-04-28 13:25:00|199980.9|199830.9|200103.5|199953.5|200103.5|199996.2|199899.1|199786.8|650
1619616600000|2021-04-28 13:30:00|200103.4|199953.4|200152.6|200002.6|200160.1|200061|200012|199905.7|818
1619616900000|2021-04-28 13:35:00|200152.5|200002.5|200324.4|200174.4|200328.9|200178.9|200104|200000.8|768
1619617200000|2021-04-28 13:40:00|200324.5|200174.5|200290.8|200140.8|200348.1|200198.1|200223.1|200105.3|790
1619617500000|2021-04-28 13:45:00|200290.4|200140.4|200097|199947|200294.2|200144.2|200038.5|199888.5|742
1619617800000|2021-04-28 13:50:00|200096.1|199946.1|200223.9|200073.9|200272.7|200171.2|200049.7|199933.6|748
1619618100000|2021-04-28 13:55:00|200223.5|200073.5|200064.8|199914.8|200303.1|200169.7|200007.7|199907.3|923
1619618400000|2021-04-28 14:00:00|200066|199916|199975.8|199825.8|200108.4|199994.3|199924.1|199825.8|990
1619618700000|2021-04-28 14:05:00|199978.7|199828.7|199954.6|199804.6|199980.1|199854.1|199839|199724.5|963
1619619000000|2021-04-28 14:10:00|199954.8|199804.8|199822|199672|200026.2|199910.1|199815.7|199665.7|958
1619619300000|2021-04-28 14:15:00|199820.7|199670.7|199901.5|199751.5|199903.4|199793.9|199734.1|199624.8|885
1619619600000|2021-04-28 14:20:00|199900.5|199750.5|199782.2|199632.2|199900.5|199774.4|199697|199599.4|913
1619619900000|2021-04-28 14:25:00|199781.9|199631.9|199821.6|199671.6|199834.1|199697.4|199690.1|199585.3|987
1619620200000|2021-04-28 14:30:00|199825.4|199675.4|199867.7|199717.7|199950.2|199841.1|199771.2|199662.1|1019
1619620500000|2021-04-28 14:35:00|199871.9|199721.9|199739.5|199589.5|199922.3|199813.7|199651.9|199556.1|1032
1619620800000|2021-04-28 14:40:00|199741.3|199591.3|199594.8|199444.8|199745|199620.8|199532.3|199429.5|937
1619621100000|2021-04-28 14:45:00|199593.6|199443.6|199624.5|199474.5|199664.4|199557.7|199589.7|199439.7|943
1619621400000|2021-04-28 14:50:00|199623.9|199473.9|199819.2|199669.2|199831.5|199712.2|199537.2|199418.6|897
1619621700000|2021-04-28 14:55:00|199819.4|199669.4|199848|199698|199860.8|199756|199736.2|199631.8|1010
1619622000000|2021-04-28 15:00:00|199853.3|199703.3|199754.1|199604.1|199853.3|199750.8|199642.4|199530.5|921
1619622300000|2021-04-28 15:05:00|199759.9|199609.9|199631.5|199481.5|199784.7|199634.7|199560.5|199439.1|933
1619622600000|2021-04-28 15:10:00|199629.5|199479.5|199665.2|199515.2|199678|199577.5|199512.5|199410.8|874
1619622900000|2021-04-28 15:15:00|199666|199516|199589.6|199539.6|199677.9|199559.5|199560.6|199440.1|929
1619623200000|2021-04-28 15:20:00|199591.5|199541.5|199708.5|199558.5|199709.3|199601.6|199588|199487.6|773
1619623500000|2021-04-28 15:25:00|199707.9|199557.9|199743|199593|199760.8|199655.1|199651.4|199540|867
1619623800000|2021-04-28 15:30:00|199746.3|199596.3|199821|199671|199840.5|199735.7|199648.3|199548.9|913
1619624100000|2021-04-28 15:35:00|199818.2|199668.2|199656.2|199506.2|199834.4|199715.6|199578.1|199459.7|940
1619624400000|2021-04-28 15:40:00|199656.5|199506.5|199636.9|199486.9|199667.7|199559.8|199571.7|199444|752
1619624700000|2021-04-28 15:45:00|199640.3|199490.3|199675.2|199525.2|199714.2|199605.1|199581.9|199480|816
1619625000000|2021-04-28 15:50:00|199674.3|199524.3|199536.6|199386.6|199675.5|199561.5|199467.8|199369|809
1619625300000|2021-04-28 15:55:00|199536.9|199386.9|199518.6|199368.6|199566.6|199442.2|199465.5|199357.7|641
1619625600000|2021-04-28 16:00:00|199513.1|199363.1|199583.3|199433.3|199592.4|199486.8|199458|199357.1|701
1619625900000|2021-04-28 16:05:00|199582.7|199432.7|199667.7|199517.7|199680.9|199571.4|199582.2|199432.2|757
1619626200000|2021-04-28 16:10:00|199667.9|199517.9|199630.5|199480.5|199678.1|199573|199561.9|199455.5|602
1619626500000|2021-04-28 16:15:00|199630.8|199480.8|199659.4|199509.4|199662.2|199563.3|199554.3|199454.1|646
1619626800000|2021-04-28 16:20:00|199659.3|199509.3|199675.5|199625.5|199723.1|199625.5|199581.1|199473.1|692
1619627100000|2021-04-28 16:25:00|199731.8|199581.8|199667.4|199617.4|199742.4|199649|199620.7|199525.3|692
1619627400000|2021-04-28 16:30:00|199668|199618|199711.2|199661.2|199771.8|199667.4|199654.2|199549.1|676
1619627700000|2021-04-28 16:35:00|199710.4|199660.4|199747.5|199697.5|199833.4|199724.8|199696.1|199598|794
1619628000000|2021-04-28 16:40:00|199748.2|199698.2|199710.2|199560.2|199826.1|199701.8|199650.9|199537.9|655
1619628300000|2021-04-28 16:45:00|199711.4|199561.4|199643|199593|199713.2|199615.6|199630.7|199531.9|770
1619628600000|2021-04-28 16:50:00|199642.4|199592.4|199573.9|199523.9|199700.2|199597.3|199572.2|199467.8|548
1619628900000|2021-04-28 16:55:00|199574.7|199524.7|199631.6|199481.6|199634.3|199524.7|199574|199460.3|527
1619629200000|2021-04-28 17:00:00|199631.7|199481.7|199584.5|199434.5|199641.4|199530.4|199536.2|199432.7|471
1619629500000|2021-04-28 17:05:00|199584.1|199434.1|199591.9|199441.9|199630.2|199523.5|199492|199389.3|602
1619629800000|2021-04-28 17:10:00|199593.1|199443.1|199626.4|199476.4|199633.2|199502|199528.6|199426.9|756
1619630100000|2021-04-28 17:15:00|199625.3|199475.3|199598.6|199448.6|199627.2|199530.5|199568.2|199439.2|532
1619630400000|2021-04-28 17:20:00|199598.7|199448.7|199549.7|199499.7|199638.5|199532.6|199525.9|199408.3|705
1619630700000|2021-04-28 17:25:00|199550.5|199500.5|199555.3|199405.3|199601.3|199500.5|199505|199400.6|629
1619631000000|2021-04-28 17:30:00|199554.9|199404.9|199625.8|199475.8|199630.6|199522.3|199499|199395.2|610
1619631300000|2021-04-28 17:35:00|199624.9|199474.9|199554.9|199404.9|199627.7|199530|199505.6|199392.8|758
1619631600000|2021-04-28 17:40:00|199555.7|199405.7|199579.9|199529.9|199638.1|199529.9|199504|199395.9|638
1619631900000|2021-04-28 17:45:00|199580.2|199530.2|199665|199515|199681.1|199531.6|199544.4|199434|635
1619632200000|2021-04-28 17:50:00|199667.1|199517.1|199714.2|199564.2|199755.8|199605.8|199616.4|199507|613
1619632500000|2021-04-28 17:55:00|199693.2|199543.2|199593.8|199337.3|199695.8|199545.8|199510.9|199332.8|656
1619632800000|2021-04-28 18:00:00|199610.8|199359.9|199620.2|199470.2|199809.7|199659.7|199367.1|199217.1|982
1619633100000|2021-04-28 18:05:00|199621.1|199471.1|199554.7|199404.7|199663.8|199513.8|199553.3|199403.3|808
1619633400000|2021-04-28 18:10:00|199555.1|199405.1|199653.2|199503.2|199744.6|199594.6|199555.1|199405.1|780
1619633700000|2021-04-28 18:15:00|199660.3|199510.3|199377.5|199227.5|199660.3|199510.3|199377.2|199227.2|804
1619634000000|2021-04-28 18:20:00|199380.2|199230.2|199151.8|199001.8|199403.9|199253.9|199052.3|198902.3|847
1619634300000|2021-04-28 18:25:00|199153|199003|199278.3|199128.3|199301.5|199151.5|199149.9|198999.9|809
1619634600000|2021-04-28 18:30:00|199279.2|199129.2|199284.5|199134.5|199425.2|199275.2|199268.4|199118.4|859
1619634900000|2021-04-28 18:35:00|199283.7|199133.7|198909.4|198759.4|199283.7|199133.7|198778.4|198628.4|1081
1619635200000|2021-04-28 18:40:00|198908.5|198758.5|198848.6|198698.6|198975.3|198833.3|198834.4|198684.4|945
1619635500000|2021-04-28 18:45:00|198849.7|198699.7|199005.8|198855.8|199017.4|198867.4|198771.3|198630.8|997
1619635800000|2021-04-28 18:50:00|199002.8|198852.8|198710|198560|199020.4|198870.4|198672.3|198522.3|878
1619636100000|2021-04-28 18:55:00|198718.7|198568.7|198782.6|198632.6|198917.9|198767.9|198703.5|198565.6|854
1619636400000|2021-04-28 19:00:00|198783.6|198633.6|199132.7|198982.7|199134.5|198984.5|198780.9|198630.9|900
1619636700000|2021-04-28 19:05:00|199134.9|198984.9|198958.3|198808.3|199241.7|199091.7|198958.3|198808.3|876
1619637000000|2021-04-28 19:10:00|198956.7|198806.7|199177|199027|199262.1|199112.1|198954.6|198804.6|974
1619637300000|2021-04-28 19:15:00|199177.1|199027.1|199115.2|198965.2|199207.8|199057.8|199059.1|198909.1|909
1619637600000|2021-04-28 19:20:00|199112.9|198962.9|199027.8|198877.8|199130.6|198980.6|199022.1|198872.1|836
1619637900000|2021-04-28 19:25:00|199026.8|198876.8|198952.3|198802.3|199048.3|198917.1|198909.5|198759.5|815
1619638200000|2021-04-28 19:30:00|198949.1|198799.1|199026.4|198876.4|199110.2|198960.2|198949.1|198799.1|710
1619638500000|2021-04-28 19:35:00|199025|198875|199012.2|198862.2|199032.8|198918|198935|198785|737
1619638800000|2021-04-28 19:40:00|199011.7|198861.7|199027.7|198877.7|199055.3|198948.2|198924.4|198778.5|759
1619639100000|2021-04-28 19:45:00|199027|198877|199159|199009|199214.2|199113.8|199019.6|198877|729
1619639400000|2021-04-28 19:50:00|199156.4|199006.4|199187.7|199037.7|199251.7|199101.7|199107.8|198979|770
1619639700000|2021-04-28 19:55:00|199183.3|199033.3|199046.5|198896.5|199187.1|199037.3|199040.6|198896.5|839
1619640000000|2021-04-28 20:00:00|199044.4|198894.4|199077|198927|199116.1|198981.5|199015.5|198865.5|644
1619640300000|2021-04-28 20:05:00|199078.1|198928.1|199120.6|198970.6|199126.4|198976.4|198988|198838|531
1619640600000|2021-04-28 20:10:00|199121.5|198971.5|199213.3|199063.3|199223.8|199073.8|199074.4|198969.7|544
1619640900000|2021-04-28 20:15:00|199215.9|199065.9|199140|198990|199225.3|199075.3|199111.2|198961.2|520
1619641200000|2021-04-28 20:20:00|199132.3|198982.3|199133.1|198983.1|199162.1|199012.1|199126.9|198976.9|320
1619641500000|2021-04-28 20:25:00|199132.9|198982.9|199249.1|199099.1|199254.4|199104.4|199077.4|198971.4|399
1619641800000|2021-04-28 20:30:00|199248.1|199098.1|199223.3|199073.3|199274.1|199124.1|199200|199050|750
1619642100000|2021-04-28 20:35:00|199223.4|199073.4|199223|199073|199245.2|199095.2|199201.4|199051.4|498
1619642400000|2021-04-28 20:40:00|199221.6|199071.6|199215.9|199065.9|199229|199079|199191.5|199041.5|380
1619642700000|2021-04-28 20:45:00|199220.8|199070.8|199177.2|199027.2|199223|199073|199164.5|199014.5|448
1619643000000|2021-04-28 20:50:00|199175.5|199025.5|199158.7|199008.7|199200.5|199050.5|199154.7|199004.7|394
1619643300000|2021-04-28 20:55:00|199159.9|199009.9|199194.6|199044.6|199270.7|199070.5|199128|198950.8|439
1619643600000|2021-04-28 21:00:00|199270.8|199000|199380.9|199061.9|199411.6|199096.5|199246.5|198957.8|125
1619643900000|2021-04-28 21:05:00|199318.5|198999.5|199346.5|199027.5|199431.6|199112.6|199261|198942|117
1619644200000|2021-04-28 21:10:00|199309.4|198990.4|199420.3|199101.3|199450.6|199131.6|199139.4|198859.3|321
1619644500000|2021-04-28 21:15:00|199420.1|199101.1|199313.5|198994.5|199466.5|199147.5|199287.9|198968.9|145
1619644800000|2021-04-28 21:20:00|199397.1|199078.1|199320.5|199001.5|199487|199168|199288.5|198969.5|114
1619645100000|2021-04-28 21:25:00|199427.4|199108.4|199326.9|199007.9|199439.7|199120.7|199283|198964|113
1619645400000|2021-04-28 21:30:00|199315.6|198996.6|199312.3|198993.3|199428.3|199187.1|199283|198964|92
1619645700000|2021-04-28 21:35:00|199283|198964|199396.8|199077.8|199447|199198.9|199274.2|198964|252
1619646000000|2021-04-28 21:40:00|199382.9|199063.9|199231.6|199081.6|199389|199094|198998.7|198679.7|459
1619646300000|2021-04-28 21:45:00|199228|199078|199129.2|198979.2|199281.1|199081.6|199117.8|198914.8|188
1619646600000|2021-04-28 21:50:00|199193.7|198942.8|199070|198920|199285.9|198966.9|198969.1|198650.1|338
1619646900000|2021-04-28 21:55:00|199066|198916|199068.1|198749.1|199137.6|198926.8|198935|198616|109
1619647200000|2021-04-28 22:00:00|199063.7|198744.7|199098.3|198779.3|199131.5|198901.4|198946.8|198627.8|487
1619647500000|2021-04-28 22:05:00|199082.5|198798.8|199166.5|198847.5|199183.1|198950.4|199072.5|198778.7|283
1619647800000|2021-04-28 22:10:00|199172.9|198853.9|199138.1|198819.1|199175.9|198933.5|199066.2|198807.8|312
1619648100000|2021-04-28 22:15:00|199136.7|198817.7|199139.3|198820.3|199195.3|198943.8|199035.2|198809.6|394
1619648400000|2021-04-28 22:20:00|199141.6|198822.6|199146.4|198857.1|199190.3|198953.3|199061.7|198812.4|378
1619648700000|2021-04-28 22:25:00|199161.6|198842.6|199071.8|198921.8|199227|198962.2|199033.7|198832.1|250
1619649000000|2021-04-28 22:30:00|199072|198922|199089|198939|199282.5|199019.4|199058.5|198816.4|391
1619649300000|2021-04-28 22:35:00|199100.6|198950.6|199129|198979|199231.3|198987.6|199061.3|198827.4|376
1619649600000|2021-04-28 22:40:00|199129.3|198979.3|199133|198983|199216.5|199026.7|199078.4|198902.8|442
1619649900000|2021-04-28 22:45:00|199134.5|198984.5|199031.7|198881.7|199147.6|198997.6|199029.7|198879.7|340
1619650200000|2021-04-28 22:50:00|199032|198882|199043.1|198893.1|199059.3|198909.3|199027.6|198877.6|375
1619650500000|2021-04-28 22:55:00|199043.3|198893.3|199046.5|198896.5|199050.5|198900.5|199033.3|198883.3|257
1619650800000|2021-04-28 23:00:00|199046.2|198896.2|199076.7|198926.7|199118.7|198968.7|199043.5|198893.5|410
1619651100000|2021-04-28 23:05:00|199076|198926|199079.6|198929.6|199113.3|198963.3|199069.6|198919.6|310
1619651400000|2021-04-28 23:10:00|199088.6|198938.6|199078.2|198928.2|199094.3|198944.3|199068.4|198918.4|299
1619651700000|2021-04-28 23:15:00|199078.1|198928.1|199072.4|198922.4|199094.6|198944.6|199055.7|198905.7|394
1619652000000|2021-04-28 23:20:00|199075.7|198925.7|199076|198926|199097.8|198947.8|199067.6|198917.6|299
1619652300000|2021-04-28 23:25:00|199075.4|198925.4|199095.5|198945.5|199110|198960|199058.9|198908.9|387
1619652600000|2021-04-28 23:30:00|199095.8|198945.8|199079.2|198929.2|199101.1|198951.1|199070.1|198920.1|314
1619652900000|2021-04-28 23:35:00|199079|198929|199090.8|198940.8|199098.9|198948.9|199068.3|198918.3|330
1619653200000|2021-04-28 23:40:00|199091.1|198941.1|199096.2|198946.2|199098.5|198948.5|199071.5|198921.5|314
1619653500000|2021-04-28 23:45:00|199096.5|198946.5|199094.8|198944.8|199097.8|198947.8|199068.9|198918.9|388
1619653800000|2021-04-28 23:50:00|199095.7|198945.7|199045.1|198895.1|199096.9|198946.9|199034.6|198884.6|364
1619654100000|2021-04-28 23:55:00|199045.9|198895.9|199019.8|198869.8|199047.1|198897.1|199005.2|198855.2|382
1619654400000|2021-04-29 00:00:00|199021.5|198871.5|199017|198867|199040.1|198890.1|198997.4|198847.4|414
1619654700000|2021-04-29 00:05:00|199013.5|198863.5|198954.8|198804.8|199015.5|198865.5|198953|198803|454
1619655000000|2021-04-29 00:10:00|198954.3|198804.3|199001.1|198851.1|199039.8|198889.8|198947.4|198797.4|462
1619655300000|2021-04-29 00:15:00|199004.7|198854.7|199056.8|198906.8|199069.5|198919.5|199004.7|198854.7|407
1619655600000|2021-04-29 00:20:00|199056.7|198906.7|199000.3|198850.3|199064.8|198914.8|198988.8|198838.8|468
1619655900000|2021-04-29 00:25:00|199001.7|198851.7|199043.8|198893.8|199046.1|198896.1|198968|198818|575
1619656200000|2021-04-29 00:30:00|199044.3|198894.3|199083.3|198933.3|199093.4|198943.4|199034.5|198884.5|457
1619656500000|2021-04-29 00:35:00|199085.9|198935.9|199080.2|198930.2|199086.5|198936.5|199074.9|198924.9|380
1619656800000|2021-04-29 00:40:00|199080.9|198930.9|199080.9|198930.9|199092.4|198942.4|199075.1|198925.1|427
1619657100000|2021-04-29 00:45:00|199082|198932|199042.1|198892.1|199094.3|198944.3|199032.7|198882.7|433
1619657400000|2021-04-29 00:50:00|199040.8|198890.8|199006.6|198856.6|199049.6|198899.6|198992.9|198842.9|518
1619657700000|2021-04-29 00:55:00|199007.1|198857.1|198998.7|198848.7|199012.9|198862.9|198984.2|198834.2|459
1619658000000|2021-04-29 01:00:00|198998.5|198848.5|198959|198809|199022.4|198872.4|198957.8|198807.8|580
1619658300000|2021-04-29 01:05:00|198960.3|198810.3|198921.7|198771.7|198961.5|198811.5|198921.5|198771.5|454
1619658600000|2021-04-29 01:10:00|198924|198774|198960|198810|198963.1|198813.1|198913.3|198763.3|383
1619658900000|2021-04-29 01:15:00|198959.4|198809.4|198944.3|198794.3|199003.6|198853.6|198912.5|198762.5|538
1619659200000|2021-04-29 01:20:00|198941|198791|198926.8|198776.8|198957.9|198807.9|198922.1|198772.1|480
1619659500000|2021-04-29 01:25:00|198925.1|198775.1|198927.6|198777.6|198965.4|198815.4|198922.1|198772.1|447
1619659800000|2021-04-29 01:30:00|198928.5|198778.5|198891.2|198741.2|198935.4|198785.4|198881.1|198731.1|598
1619660100000|2021-04-29 01:35:00|198890.9|198740.9|198861.9|198711.9|198894.6|198744.6|198837.2|198687.2|651
1619660400000|2021-04-29 01:40:00|198862.6|198712.6|198820.5|198670.5|198862.6|198712.6|198800.4|198650.4|652
1619660700000|2021-04-29 01:45:00|198819.5|198669.5|198808.3|198658.3|198843.3|198693.3|198788.4|198638.4|720
1619661000000|2021-04-29 01:50:00|198805.2|198655.2|198813.3|198663.3|198821.6|198671.6|198791.8|198641.8|606
1619661300000|2021-04-29 01:55:00|198813.1|198663.1|198812.2|198662.2|198854.9|198704.9|198768.7|198618.7|710
1619661600000|2021-04-29 02:00:00|198811.7|198661.7|198822.7|198672.7|198848.2|198698.2|198771.7|198621.7|717
1619661900000|2021-04-29 02:05:00|198822.5|198672.5|198885.3|198735.3|198892.4|198742.4|198822.5|198672.5|739
1619662200000|2021-04-29 02:10:00|198884.8|198734.8|198864.5|198714.5|198902.2|198752.2|198846.8|198696.8|649
1619662500000|2021-04-29 02:15:00|198864.3|198714.3|198899.7|198749.7|198921.8|198771.8|198852.4|198702.4|613
1619662800000|2021-04-29 02:20:00|198900.1|198750.1|198915.3|198765.3|198937.3|198787.3|198876.6|198726.6|636
1619663100000|2021-04-29 02:25:00|198915.4|198765.4|198926.5|198776.5|198936.7|198786.7|198905.1|198755.1|610
1619663400000|2021-04-29 02:30:00|198929.7|198779.7|198926.2|198776.2|198959|198809|198915.8|198765.8|632
1619663700000|2021-04-29 02:35:00|198926.8|198776.8|198926.5|198776.5|198954.8|198804.8|198912.8|198762.8|649
1619664000000|2021-04-29 02:40:00|198926.8|198776.8|198966|198816|198969.5|198819.5|198924.3|198774.3|533
1619664300000|2021-04-29 02:45:00|198965.4|198815.4|199007.7|198857.7|199009|198859|198957.4|198807.4|601
1619664600000|2021-04-29 02:50:00|199007.6|198857.6|199023.5|198873.5|199052.6|198902.6|198988.2|198838.2|635
1619664900000|2021-04-29 02:55:00|199023.6|198873.6|199046.8|198896.8|199057|198907|199012.5|198862.5|678
1619665200000|2021-04-29 03:00:00|199047|198897|199076.2|198926.2|199105.9|198955.9|199033.5|198883.5|557
1619665500000|2021-04-29 03:05:00|199076.8|198926.8|199161.4|199011.4|199176.1|199026.1|199067.6|198917.6|468
1619665800000|2021-04-29 03:10:00|199163.2|199013.2|199127.4|198977.4|199175.6|199025.6|199117.6|198967.6|445
1619666100000|2021-04-29 03:15:00|199120.6|198970.6|199118.5|198968.5|199153.7|199003.7|199115.5|198965.5|565
1619666400000|2021-04-29 03:20:00|199119.3|198969.3|199122.5|198972.5|199152|199002|199111.3|198961.3|484
1619666700000|2021-04-29 03:25:00|199122.9|198972.9|199127|198977|199144.6|198994.6|199102.2|198952.2|400
1619667000000|2021-04-29 03:30:00|199119|198969|199189.1|199039.1|199191.1|199041.1|199113.4|198963.4|437
1619667300000|2021-04-29 03:35:00|199189|199039|199203.6|199053.6|199237.1|199087.1|199186.9|199036.9|499
1619667600000|2021-04-29 03:40:00|199195.7|199045.7|199256.9|199106.9|199285.1|199135.1|199195.7|199045.7|447
1619667900000|2021-04-29 03:45:00|199256.8|199106.8|199235.7|199085.7|199269.8|199119.8|199229.3|199079.3|503
1619668200000|2021-04-29 03:50:00|199235.8|199085.8|199234.3|199084.3|199258.7|199108.7|199228.7|199078.7|475
1619668500000|2021-04-29 03:55:00|199236.4|199086.4|199219.9|199069.9|199270.6|199120.6|199195.2|199045.2|583
1619668800000|2021-04-29 04:00:00|199218.2|199068.2|199208.7|199058.7|199243.7|199093.7|199207.2|199057.2|530
1619669100000|2021-04-29 04:05:00|199209.2|199059.2|199233|199083|199237.5|199087.5|199209.1|199059.1|588
1619669400000|2021-04-29 04:10:00|199232.8|199082.8|199196.4|199046.4|199236.1|199086.1|199186.5|199036.5|464
1619669700000|2021-04-29 04:15:00|199202.6|199052.6|199185|199035|199209.4|199059.4|199182.8|199032.8|373
1619670000000|2021-04-29 04:20:00|199187.4|199037.4|199213.8|199063.8|199227.9|199077.9|199174|199024|375
1619670300000|2021-04-29 04:25:00|199213.5|199063.5|199192.9|199042.9|199238.9|199088.9|199189.3|199039.3|463
1619670600000|2021-04-29 04:30:00|199191.6|199041.6|199211.2|199061.2|199223.2|199073.2|199187.6|199037.6|462
1619670900000|2021-04-29 04:35:00|199210.8|199060.8|199227.8|199077.8|199241.9|199091.9|199186.4|199036.4|496
1619671200000|2021-04-29 04:40:00|199226.3|199076.3|199150.6|199000.6|199230.3|199080.3|199150.6|199000.6|500
1619671500000|2021-04-29 04:45:00|199153.7|199003.7|199158.4|199008.4|199171.5|199021.5|199143.9|198993.9|566
1619671800000|2021-04-29 04:50:00|199157.2|199007.2|199106.2|198956.2|199185.2|199035.2|199098.6|198948.6|468
1619672100000|2021-04-29 04:55:00|199106|198956|199139|198989|199145.6|198995.6|199098.5|198948.5|532
1619672400000|2021-04-29 05:00:00|199140.2|198990.2|199086.4|198936.4|199140.2|198990.2|199068.7|198918.7|526
1619672700000|2021-04-29 05:05:00|199085.4|198935.4|199047.4|198897.4|199092.7|198942.7|199040.7|198890.7|413
1619673000000|2021-04-29 05:10:00|199045.1|198895.1|199078.9|198928.9|199096.1|198946.1|199022.7|198872.7|462
1619673300000|2021-04-29 05:15:00|199081.6|198931.6|199100.6|198950.6|199102.7|198952.7|199080.1|198930.1|427
1619673600000|2021-04-29 05:20:00|199100.3|198950.3|199084.7|198934.7|199124.4|198974.4|199079|198929|432
1619673900000|2021-04-29 05:25:00|199084.4|198934.4|199147.3|198997.3|199150.9|199000.9|199079.4|198929.4|403
1619674200000|2021-04-29 05:30:00|199146.9|198996.9|199160|199010|199176.6|199026.6|199139.5|198989.5|556
1619674500000|2021-04-29 05:35:00|199159.1|199009.1|199162|199012|199166.4|199016.4|199152.9|199002.9|311
1619674800000|2021-04-29 05:40:00|199163.5|199013.5|199170.7|199020.7|199177|199027|199114.9|198964.9|354
1619675100000|2021-04-29 05:45:00|199170.1|199020.1|199104.7|198954.7|199170.1|199020.1|199091.8|198941.8|549
1619675400000|2021-04-29 05:50:00|199102.2|198952.2|199098.1|198948.1|199123.6|198973.6|199070|198920|483
1619675700000|2021-04-29 05:55:00|199099.1|198949.1|199081.6|198931.6|199106.5|198956.5|199065.1|198915.1|420
1619676000000|2021-04-29 06:00:00|199093.8|198943.8|199081.6|198931.6|199134.6|198984.6|199024.7|198874.7|749
1619676300000|2021-04-29 06:05:00|199082|198932|199223.5|199073.5|199224.6|199074.6|199072.8|198922.8|702
1619676600000|2021-04-29 06:10:00|199220.1|199070.1|199199.4|199049.4|199301.1|199151.1|199161.3|199011.3|708
1619676900000|2021-04-29 06:15:00|199207|199057|199213.8|199063.8|199300.1|199150.1|199201.1|199051.1|733
1619677200000|2021-04-29 06:20:00|199214.4|199064.4|199209|199059|199220.2|199070.2|199151.4|199001.4|758
1619677500000|2021-04-29 06:25:00|199208.7|199058.7|199261.7|199111.7|199280.1|199130.1|199186.6|199036.6|714
1619677800000|2021-04-29 06:30:00|199263.3|199113.3|199211.9|199061.9|199263.3|199113.3|199205|199055|710
1619678100000|2021-04-29 06:35:00|199212.1|199062.1|199317.9|199167.9|199341.4|199191.4|199210.2|199060.2|681
1619678400000|2021-04-29 06:40:00|199321.3|199171.3|199310.8|199160.8|199391.2|199241.2|199281.4|199131.4|753
1619678700000|2021-04-29 06:45:00|199310.9|199160.9|199250.8|199100.8|199333.9|199183.9|199247|199097|813
1619679000000|2021-04-29 06:50:00|199247.4|199097.4|199350.6|199200.6|199357.2|199207.2|199233.8|199083.8|727
1619679300000|2021-04-29 06:55:00|199350.3|199200.3|199345.1|199195.1|199389|199239|199334.3|199184.3|634
1619679600000|2021-04-29 07:00:00|199335.9|199185.9|199328.1|199178.1|199344|199194|199281.8|199131.8|915
1619679900000|2021-04-29 07:05:00|199326|199176|199328.9|199178.9|199346.5|199196.5|199282.9|199132.9|1065
1619680200000|2021-04-29 07:10:00|199331.8|199181.8|199294.8|199144.8|199366.3|199216.3|199256.8|199106.8|1005
1619680500000|2021-04-29 07:15:00|199295.2|199145.2|199337.7|199187.7|199342.2|199192.2|199270.4|199120.4|953
1619680800000|2021-04-29 07:20:00|199338.2|199188.2|199221.6|199071.6|199340.5|199190.5|199161|199011|891
1619681100000|2021-04-29 07:25:00|199225.5|199075.5|199151.2|199001.2|199230|199080|199089.4|198939.4|819
1619681400000|2021-04-29 07:30:00|199151.3|199001.3|198975.7|198825.7|199151.3|199001.3|198973|198823|769
1619681700000|2021-04-29 07:35:00|198978.7|198828.7|199078|198928|199078|198928|198926.2|198776.2|868
1619682000000|2021-04-29 07:40:00|199078.1|198928.1|198966.6|198816.6|199112.4|198962.4|198954.6|198804.6|955
1619682300000|2021-04-29 07:45:00|198966.8|198816.8|198976.9|198826.9|198995.7|198845.7|198928.4|198778.4|919
1619682600000|2021-04-29 07:50:00|198974.8|198824.8|198982.6|198832.6|199036.6|198886.6|198939.9|198789.9|804
1619682900000|2021-04-29 07:55:00|198979.7|198829.7|198879.1|198729.1|198981.7|198831.7|198868.9|198718.9|874
1619683200000|2021-04-29 08:00:00|198880.4|198730.4|198816.4|198666.4|198897.2|198747.2|198775.8|198625.8|819
1619683500000|2021-04-29 08:05:00|198815.8|198665.8|198897.2|198747.2|198922.9|198772.9|198769.1|198619.1|824
1619683800000|2021-04-29 08:10:00|198898.4|198748.4|198929.3|198779.3|198929.3|198779.3|198833.5|198683.5|899
1619684100000|2021-04-29 08:15:00|198930.2|198780.2|198997|198847|199000.6|198850.6|198888|198738|809
1619684400000|2021-04-29 08:20:00|198997.8|198847.8|199032.2|198882.2|199061.3|198911.3|198969.2|198819.2|784
1619684700000|2021-04-29 08:25:00|199031.6|198881.6|199218.8|199068.8|199229.5|199079.5|199017|198867|877
1619685000000|2021-04-29 08:30:00|199218.4|199068.4|199237.4|199087.4|199275.5|199125.5|199200.9|199050.9|906
1619685300000|2021-04-29 08:35:00|199238.3|199088.3|199214.3|199064.3|199247|199097|199179|199029|838
1619685600000|2021-04-29 08:40:00|199213.1|199063.1|199157.1|199007.1|199243.9|199093.9|199106.5|198956.5|848
1619685900000|2021-04-29 08:45:00|199154.5|199004.5|199149.6|198999.6|199165.8|199015.8|199105.5|198955.5|839
1619686200000|2021-04-29 08:50:00|199150|199000|199125.7|198975.7|199173.9|199023.9|199119.9|198969.9|706
1619686500000|2021-04-29 08:55:00|199123.9|198973.9|199190.1|199040.1|199198.1|199048.1|199114.4|198964.4|637
1619686800000|2021-04-29 09:00:00|199183.5|199033.5|199210.2|199060.2|199211|199061|199112|198962|863
1619687100000|2021-04-29 09:05:00|199209|199059|199284.6|199134.6|199284.6|199134.6|199191.5|199041.5|879
1619687400000|2021-04-29 09:10:00|199285.5|199135.5|199298.2|199148.2|199298.7|199148.7|199230.2|199080.2|911
1619687700000|2021-04-29 09:15:00|199297.6|199147.6|199298.8|199148.8|199322.7|199172.7|199261.8|199111.8|806
1619688000000|2021-04-29 09:20:00|199299.7|199149.7|199344.4|199194.4|199380|199230|199274.1|199124.1|913
1619688300000|2021-04-29 09:25:00|199343.9|199193.9|199364.8|199214.8|199380.4|199230.4|199339.3|199189.3|867
1619688600000|2021-04-29 09:30:00|199368.5|199218.5|199204.6|199054.6|199385.7|199235.7|199192.4|199042.4|840
1619688900000|2021-04-29 09:35:00|199207.9|199057.9|199334.9|199184.9|199337.8|199187.8|199203.3|199053.3|690
1619689200000|2021-04-29 09:40:00|199335.9|199185.9|199271.6|199121.6|199361.6|199211.6|199256.1|199106.1|730
1619689500000|2021-04-29 09:45:00|199275.3|199125.3|199271|199121|199320.4|199170.4|199249.5|199099.5|748
1619689800000|2021-04-29 09:50:00|199270.8|199120.8|199274.3|199124.3|199284|199174.2|199197.7|199047.7|842
1619690100000|2021-04-29 09:55:00|199273.4|199123.4|199378.5|199228.5|199402.6|199252.6|199252.6|199102.6|987
1619690400000|2021-04-29 10:00:00|199378.9|199228.9|199362.8|199212.8|199422.1|199272.1|199316.6|199166.6|903
1619690700000|2021-04-29 10:05:00|199364.1|199214.1|199484|199334|199526.9|199376.9|199363.3|199213.3|801
1619691000000|2021-04-29 10:10:00|199483.9|199333.9|199462.1|199312.1|199519.1|199408.5|199457.5|199307.5|645
1619691300000|2021-04-29 10:15:00|199464.3|199314.3|199465.8|199315.8|199517.9|199392.8|199411.9|199286.3|555
1619691600000|2021-04-29 10:20:00|199463.2|199313.2|199501.4|199351.4|199523.2|199373.2|199456.4|199306.4|522
1619691900000|2021-04-29 10:25:00|199500.6|199350.6|199542.1|199392.1|199551.8|199401.8|199498.4|199348.4|528
1619692200000|2021-04-29 10:30:00|199542.2|199392.2|199519.2|199369.2|199557.6|199428|199478|199368.8|543
1619692500000|2021-04-29 10:35:00|199521|199371|199531.1|199381.1|199556.5|199425.4|199475.4|199369.2|575
1619692800000|2021-04-29 10:40:00|199531.9|199381.9|199542.4|199392.4|199594.9|199444.9|199530.8|199380.8|591
1619693100000|2021-04-29 10:45:00|199541.9|199391.9|199507|199357|199552.7|199402.7|199492.2|199342.2|632
1619693400000|2021-04-29 10:50:00|199507.5|199357.5|199521|199371|199544.2|199394.2|199490.7|199340.7|725
1619693700000|2021-04-29 10:55:00|199521.1|199371.1|199442.5|199292.5|199540.1|199390.1|199440.7|199290.7|603
1619694000000|2021-04-29 11:00:00|199443.2|199293.2|199257.9|199107.9|199497.4|199347.4|199257.2|199107.2|784
1619694300000|2021-04-29 11:05:00|199258.1|199108.1|199286.1|199136.1|199302.8|199152.8|199243.2|199093.2|821
1619694600000|2021-04-29 11:10:00|199280.6|199130.6|199282.4|199132.4|199283.8|199133.8|199238.9|199088.9|626
1619694900000|2021-04-29 11:15:00|199283.2|199133.2|199318.9|199168.9|199350.6|199200.6|199278.9|199128.9|756
1619695200000|2021-04-29 11:20:00|199318.1|199168.1|199327.4|199177.4|199390.8|199248.7|199297.5|199168.1|751
1619695500000|2021-04-29 11:25:00|199327.2|199177.2|199328.9|199178.9|199339|199201.3|199251.3|199125.1|702
1619695800000|2021-04-29 11:30:00|199329.1|199179.1|199385.1|199235.1|199393|199290.5|199259.2|199158|777
1619696100000|2021-04-29 11:35:00|199384.6|199234.6|199364.6|199314.6|199484.1|199352.4|199340.7|199231.7|644
1619696400000|2021-04-29 11:40:00|199364.3|199314.3|199414.3|199364.3|199466.6|199374.8|199331.6|199220.5|793
1619696700000|2021-04-29 11:45:00|199413.8|199363.8|199442.7|199292.7|199539.6|199430.2|199409.3|199290.8|745
1619697000000|2021-04-29 11:50:00|199442.6|199292.6|199582.9|199432.9|199593|199443.8|199393.2|199291.8|764
1619697300000|2021-04-29 11:55:00|199584.5|199434.5|199644.6|199494.6|199689.8|199587|199570.2|199433.7|586
1619697600000|2021-04-29 12:00:00|199638.8|199488.8|199859.7|199709.7|199868.1|199762.5|199633.3|199483.3|773
1619697900000|2021-04-29 12:05:00|199861.4|199711.4|199934.8|199784.8|199962.8|199851.8|199806.6|199656.6|911
1619698200000|2021-04-29 12:10:00|199933.9|199783.9|199892.4|199742.4|199933.9|199812.7|199799.5|199658|823
1619698500000|2021-04-29 12:15:00|199894.5|199744.5|199821.8|199671.8|199962|199861.5|199817|199671.8|801
1619698800000|2021-04-29 12:20:00|199830.5|199680.5|199953.1|199803.1|199965.9|199852|199779.4|199663.9|842
1619699100000|2021-04-29 12:25:00|199953.3|199803.3|199865.2|199715.2|199963.4|199834.4|199825.4|199675.4|690
1619699400000|2021-04-29 12:30:00|199872.3|199722.3|199724.4|199574.4|199907.3|199759.5|199627.6|199508.2|854
1619699700000|2021-04-29 12:35:00|199721.2|199571.2|199702.5|199652.5|199810.9|199705.6|199657.1|199552.3|784
1619700000000|2021-04-29 12:40:00|199703.6|199653.6|199787.9|199637.9|199809|199691.3|199664.6|199567.6|775
1619700300000|2021-04-29 12:45:00|199794.2|199644.2|200010|199860|200010.3|199908.4|199771.7|199644.2|780
1619700600000|2021-04-29 12:50:00|200009.7|199859.7|200154.9|200004.9|200265.6|200160.5|199982.3|199854.5|823
1619700900000|2021-04-29 12:55:00|200166.7|200016.7|200081.3|199931.3|200184.8|200071.9|200027.8|199931.3|724
1619701200000|2021-04-29 13:00:00|200082.7|199932.7|200507.1|200357.1|200570.1|200420.1|200034.4|199932.7|1011
1619701500000|2021-04-29 13:05:00|200515.9|200365.9|200768.1|200618.1|200775.6|200678.8|200429.3|200295.4|1023
1619701800000|2021-04-29 13:10:00|200751.9|200601.9|200526.7|200476.7|200828.3|200739.9|200507|200420.3|904
1619702100000|2021-04-29 13:15:00|200527|200477|200873.8|200723.8|200901.5|200764.1|200525.2|200455.8|863
1619702400000|2021-04-29 13:20:00|200872|200722|201045|200895|201360.6|201217.8|200845.6|200721.4|836
1619702700000|2021-04-29 13:25:00|201051.1|200901.1|200911.1|200761.1|201136.2|201000.8|200833.9|200731.1|611
1619703000000|2021-04-29 13:30:00|200911|200761|201305.8|201155.8|201417.1|201304|200870|200737.8|776
1619703300000|2021-04-29 13:35:00|201307|201157|201210.8|201060.8|201324.5|201194.4|201143.6|201030.3|731
1619703600000|2021-04-29 13:40:00|201216.2|201066.2|201151.6|201001.6|201325.3|201189.3|201104|200971|688
1619703900000|2021-04-29 13:45:00|201143.6|200993.6|201181.5|201031.5|201284.7|201134.7|201062.3|200968|751
1619704200000|2021-04-29 13:50:00|201180.1|201030.1|201555.8|201405.8|201690.9|201540.9|201180.1|201030.1|1033
1619704500000|2021-04-29 13:55:00|201556|201406|201608.4|201458.4|201662.7|201512.7|201424.5|201301.2|977
1619704800000|2021-04-29 14:00:00|201609.2|201459.2|201531.4|201381.4|201713.6|201563.6|201464.3|201328.4|1030
1619705100000|2021-04-29 14:05:00|201531.8|201381.8|201229.6|201179.6|201571|201463|201215.7|201126.5|894
1619705400000|2021-04-29 14:10:00|201230|201180|201275.5|201125.5|201341|201247.2|201108.1|200997.6|923
1619705700000|2021-04-29 14:15:00|201274.9|201124.9|201465.4|201315.4|201482|201362.1|201154.9|201047.4|1026
1619706000000|2021-04-29 14:20:00|201466.3|201316.3|201288.5|201238.5|201552.1|201425.3|201282.2|201206.2|904
1619706300000|2021-04-29 14:25:00|201287.4|201237.4|201259.9|201109.9|201424|201327.5|201207.3|201085.2|902
1619706600000|2021-04-29 14:30:00|201261.4|201111.4|200930.2|200880.2|201300|201174.5|200927.2|200802.7|1036
1619706900000|2021-04-29 14:35:00|200931.1|200881.1|201024.2|200974.2|201172.4|201025.8|200930.3|200848.6|917
1619707200000|2021-04-29 14:40:00|201025.2|200975.2|200971|200921|201222.5|201122|200961.9|200852.5|941
1619707500000|2021-04-29 14:45:00|200967.1|200917.1|200887.6|200737.6|201065.2|200960.7|200818.6|200709.7|992
1619707800000|2021-04-29 14:50:00|200889|200739|200789.3|200639.3|200890.7|200773.9|200684.8|200571.3|967
1619708100000|2021-04-29 14:55:00|200787.3|200637.3|200848.5|200798.5|200941.4|200840.3|200683|200585.9|851
1619708400000|2021-04-29 15:00:00|200895.9|200745.9|201021.3|200871.3|201052.9|200939.8|200809.9|200719.1|899
1619708700000|2021-04-29 15:05:00|201021.2|200871.2|200884.7|200734.7|201030|200911.3|200828.8|200733.1|854
1619709000000|2021-04-29 15:10:00|200885.4|200735.4|200739.9|200589.9|200930.9|200831.5|200692.3|200585.7|759
1619709300000|2021-04-29 15:15:00|200740|200590|200900.8|200750.8|200932.1|200816.3|200706.4|200584.8|836
1619709600000|2021-04-29 15:20:00|200902.8|200752.8|200969.3|200819.3|200982|200884.2|200843.5|200721.7|731
1619709900000|2021-04-29 15:25:00|200973.9|200823.9|201045.4|200895.4|201060.1|200961.2|200917.4|200815.1|751
1619710200000|2021-04-29 15:30:00|201023.4|200873.4|201135|200985|201205.7|201106.6|201002.3|200873.4|824
1619710500000|2021-04-29 15:35:00|201136.4|200986.4|201211.2|201061.2|201214.1|201117.7|201092.5|200981.5|727
1619710800000|2021-04-29 15:40:00|201215.1|201065.1|201196.7|201146.7|201299.9|201199.1|201176|201061|736
1619711100000|2021-04-29 15:45:00|201196.9|201146.9|201193.8|201043.8|201255.5|201148.3|201037.5|200908.2|737
1619711400000|2021-04-29 15:50:00|201193.1|201043.1|201066.8|200916.8|201206.8|201094.8|201048.7|200898.7|636
1619711700000|2021-04-29 15:55:00|201067.2|200917.2|201176.4|201026.4|201220.3|201112.7|201060.1|200910.1|773
1619712000000|2021-04-29 16:00:00|201176.5|201026.5|201255.6|201105.6|201295.3|201195.7|201144.4|201016.2|830
1619712300000|2021-04-29 16:05:00|201205.6|201155.6|201125.3|200975.3|201334.5|201236.3|201071.6|200968.1|965
1619712600000|2021-04-29 16:10:00|201127.3|200977.3|201033.4|200883.4|201163.6|201038.6|201033.4|200883.4|776
1619712900000|2021-04-29 16:15:00|201032.9|200882.9|200862.2|200712.2|201090.1|200947.8|200811.6|200703.8|758
1619713200000|2021-04-29 16:20:00|200861.3|200711.3|200937.2|200787.2|200957.8|200857.6|200815.1|200707.2|664
1619713500000|2021-04-29 16:25:00|200937.1|200787.1|201054.3|200904.3|201061.3|200957.7|200902.4|200772.3|795
1619713800000|2021-04-29 16:30:00|201054.5|200904.5|200795|200645|201090.6|200963.3|200782.8|200632.8|849
1619714100000|2021-04-29 16:35:00|200795.7|200645.7|200729.4|200579.4|200802.5|200678.9|200716.4|200576.7|725
1619714400000|2021-04-29 16:40:00|200729.5|200579.5|200640.8|200490.8|200733.8|200583.8|200590.6|200483.9|632
1619714700000|2021-04-29 16:45:00|200640.3|200490.3|200527.1|200377.1|200642.4|200500.9|200453.2|200355.5|582
1619715000000|2021-04-29 16:50:00|200527.5|200377.5|200503.6|200353.6|200635.6|200542.2|200455.2|200350.1|628
1619715300000|2021-04-29 16:55:00|200503.8|200353.8|200589|200439|200630.4|200501.6|200464|200342.8|609
1619715600000|2021-04-29 17:00:00|200593.8|200443.8|200507.9|200457.9|200626.6|200509.5|200498.3|200395.5|646
1619715900000|2021-04-29 17:05:00|200508|200458|200501.3|200351.3|200595.3|200500|200436.1|200331|623
1619716200000|2021-04-29 17:10:00|200498.9|200348.9|200504.2|200354.2|200511.1|200400.9|200386.8|200287.3|617
1619716500000|2021-04-29 17:15:00|200504.4|200354.4|200582.7|200532.7|200641.5|200537.4|200414|200316.3|604
1619716800000|2021-04-29 17:20:00|200582.6|200532.6|200552.5|200402.5|200663.3|200565.1|200474.2|200375.9|519
1619717100000|2021-04-29 17:25:00|200551.5|200401.5|200549.2|200399.2|200651.4|200546.8|200510.2|200393.4|593
1619717400000|2021-04-29 17:30:00|200549.9|200399.9|200588.1|200538.1|200638.6|200538.4|200464.9|200355.9|483
1619717700000|2021-04-29 17:35:00|200589|200539|200677.3|200627.3|200766.1|200664.8|200587.7|200534.1|534
1619718000000|2021-04-29 17:40:00|200677.5|200627.5|200641.3|200491.3|200723.5|200651.3|200638.4|200488.4|589
1619718300000|2021-04-29 17:45:00|200642.8|200492.8|200738.5|200588.5|200755.1|200652.5|200616.3|200489.8|658
1619718600000|2021-04-29 17:50:00|200739|200589|200541.3|200391.3|200762.8|200661.7|200501.8|200390.2|515
1619718900000|2021-04-29 17:55:00|200542|200392|200611.2|200461.2|200675.4|200573.8|200470.3|200366.5|552
1619719200000|2021-04-29 18:00:00|200611.9|200461.9|200604.5|200554.5|200644.5|200561.4|200569.9|200461.3|530
1619719500000|2021-04-29 18:05:00|200603.6|200553.6|200638.1|200488.1|200658.3|200563.9|200579.5|200470.8|509
1619719800000|2021-04-29 18:10:00|200638.2|200488.2|200622.4|200472.4|200680.9|200573.7|200599.5|200468.9|585
1619720100000|2021-04-29 18:15:00|200622.8|200472.8|200567.3|200417.3|200666.6|200516.6|200527.4|200377.4|563
1619720400000|2021-04-29 18:20:00|200564.5|200414.5|200559.2|200409.2|200570.7|200420.7|200511.7|200361.7|604
1619720700000|2021-04-29 18:25:00|200558.8|200408.8|200556.8|200406.8|200568|200463.5|200511.5|200380.1|441
1619721000000|2021-04-29 18:30:00|200556.3|200406.3|200594.4|200444.4|200595.5|200463.4|200512.9|200403.1|520
1619721300000|2021-04-29 18:35:00|200595|200445|200524.1|200374.1|200626.1|200506.5|200516.8|200374.1|481
1619721600000|2021-04-29 18:40:00|200519.9|200369.9|200487.1|200337.1|200520.9|200412.2|200442.2|200313.8|444
1619721900000|2021-04-29 18:45:00|200484.7|200334.7|200514.1|200364.1|200515.4|200365.4|200378.9|200243.2|627
1619722200000|2021-04-29 18:50:00|200513.7|200363.7|200347.9|200197.9|200513.7|200363.7|200338.3|200195.8|576
1619722500000|2021-04-29 18:55:00|200347.4|200197.4|200423.6|200273.6|200437.6|200287.6|200331.3|200181.3|832
1619722800000|2021-04-29 19:00:00|200423.9|200273.9|200475.1|200325.1|200487.7|200370|200396.6|200246.6|608
1619723100000|2021-04-29 19:05:00|200476.2|200326.2|200518.3|200368.3|200524.6|200374.6|200475.6|200325.6|655
1619723400000|2021-04-29 19:10:00|200518.5|200368.5|200526.4|200376.4|200529.8|200379.8|200485.5|200335.5|601
1619723700000|2021-04-29 19:15:00|200524.5|200374.5|200592.3|200442.3|200594.1|200479.9|200455.9|200335.4|512
1619724000000|2021-04-29 19:20:00|200592.2|200442.2|200606.7|200456.7|200617.4|200467.4|200544.3|200394.3|635
1619724300000|2021-04-29 19:25:00|200608|200458|200598.3|200448.3|200627.4|200477.4|200592.1|200442.1|513
1619724600000|2021-04-29 19:30:00|200597.8|200447.8|200426|200276|200599.2|200449.2|200419.3|200269.3|585
1619724900000|2021-04-29 19:35:00|200426.3|200276.3|200461.4|200311.4|200462.9|200312.9|200423.3|200273.3|565
1619725200000|2021-04-29 19:40:00|200460.9|200310.9|200362.1|200212.1|200486.4|200336.4|200348.6|200198.6|556
1619725500000|2021-04-29 19:45:00|200362.2|200212.2|200384.2|200234.2|200389.1|200239.1|200336.7|200186.7|615
1619725800000|2021-04-29 19:50:00|200392.9|200242.9|200278.8|200128.8|200406.9|200256.9|200266.5|200116.5|671
1619726100000|2021-04-29 19:55:00|200272.4|200122.4|200323.2|200173.2|200408.9|200258.9|200268.2|200118.2|778
1619726400000|2021-04-29 20:00:00|200327.4|200177.4|200422.3|200272.3|200434.4|200284.4|200325.1|200175.1|701
1619726700000|2021-04-29 20:05:00|200425.3|200275.3|200352.1|200202.1|200426.5|200276.5|200339|200189|427
1619727000000|2021-04-29 20:10:00|200350.9|200200.9|200349.8|200199.8|200375.4|200225.4|200340.3|200190.3|400
1619727300000|2021-04-29 20:15:00|200349.5|200199.5|200360.9|200210.9|200364.9|200214.9|200328.3|200178.3|290
1619727600000|2021-04-29 20:20:00|200360.7|200210.7|200403|200253|200416.9|200266.9|200357.3|200207.3|355
1619727900000|2021-04-29 20:25:00|200402.4|200252.4|200520.4|200370.4|200525.3|200375.3|200400.9|200250.9|504
1619728200000|2021-04-29 20:30:00|200502.7|200352.7|200526.5|200376.5|200575.6|200470.4|200469.7|200319.7|451
1619728500000|2021-04-29 20:35:00|200526.8|200376.8|200556.9|200406.9|200574.7|200424.7|200518.6|200368.6|318
1619728800000|2021-04-29 20:40:00|200556.2|200406.2|200593.1|200443.1|200615|200465|200547.1|200397.1|403
1619729100000|2021-04-29 20:45:00|200599.6|200449.6|200604.6|200454.6|200617.7|200467.7|200576.7|200426.7|441
1619729400000|2021-04-29 20:50:00|200611.8|200461.8|200598.9|200448.9|200616|200466|200583.1|200433.1|274
1619729700000|2021-04-29 20:55:00|200594.6|200444.6|200577.5|200427.5|200656.5|200506.5|200554.8|200404.8|344
1619730000000|2021-04-29 21:00:00|200753|200434|200707.4|200388.4|200813.6|200494.6|200700.4|200381.4|36
1619730300000|2021-04-29 21:05:00|200693.2|200374.2|200678.2|200359.2|200709.4|200390.4|200598.4|200279.4|122
1619730600000|2021-04-29 21:10:00|200674.9|200355.9|200649.5|200330.5|200740.4|200421.4|200645|200326|158
1619730900000|2021-04-29 21:15:00|200666.4|200347.4|200643.9|200324.9|200694.8|200375.8|200633.1|200314.1|90
1619731200000|2021-04-29 21:20:00|200651.5|200332.5|200627.8|200308.8|200651.5|200344|200543.5|200224.5|64
1619731500000|2021-04-29 21:25:00|200630.9|200311.9|200582|200263|200675.2|200356.2|200501|200182|179
1619731800000|2021-04-29 21:30:00|200561.4|200242.4|200612.5|200562.5|200676|200562.5|200545.5|200226.5|129
1619732100000|2021-04-29 21:35:00|200599.4|200549.4|200676|200357|200676|200549.4|200561.2|200330.5|71
1619732400000|2021-04-29 21:40:00|200651.3|200332.3|200662.8|200343.8|200676|200357|200643|200324|30
1619732700000|2021-04-29 21:45:00|200627.3|200308.3|200649.2|200330.2|200676|200357|200555.2|200236.2|158
1619733000000|2021-04-29 21:50:00|200649.5|200330.5|200626.5|200307.5|200649.8|200436.4|200564.4|200257|282
1619733300000|2021-04-29 21:55:00|200654.1|200335.1|200548.8|200229.8|200654.1|200335.1|200501.5|200182.5|370
1619733600000|2021-04-29 22:00:00|200554|200235|200554.5|200404.5|200672.6|200412.9|200521.6|200235|486
1619733900000|2021-04-29 22:05:00|200553.5|200403.5|200567.5|200417.5|200667.3|200447.7|200540.8|200309|373
1619734200000|2021-04-29 22:10:00|200559.3|200409.3|200573.7|200423.7|200640.9|200427|200535.6|200291.3|328
1619734500000|2021-04-29 22:15:00|200570|200420|200541.5|200391.5|200630.4|200449.5|200518.1|200296.4|291
1619734800000|2021-04-29 22:20:00|200557.3|200407.3|200552.8|200402.8|200647.7|200428.2|200515.9|200323.6|331
1619735100000|2021-04-29 22:25:00|200550.9|200400.9|200557.6|200407.6|200673.8|200438|200509.8|200254.9|350
1619735400000|2021-04-29 22:30:00|200560.5|200410.5|200578.6|200428.6|200646.5|200459.6|200557.5|200327.5|351
1619735700000|2021-04-29 22:35:00|200577.9|200427.9|200556.6|200406.6|200577.9|200427.9|200548.1|200398.1|275
1619736000000|2021-04-29 22:40:00|200556.8|200406.8|200563.4|200413.4|200571.8|200421.8|200552.7|200402.7|271
1619736300000|2021-04-29 22:45:00|200566.2|200416.2|200596.3|200446.3|200631.4|200481.4|200566.2|200416.2|336
1619736600000|2021-04-29 22:50:00|200590.6|200440.6|200564.2|200414.2|200607.2|200457.2|200542.7|200392.7|258
1619736900000|2021-04-29 22:55:00|200566.1|200416.1|200549.6|200399.6|200578|200428|200528.6|200378.6|326
1619737200000|2021-04-29 23:00:00|200559.8|200409.8|200561.9|200411.9|200577.9|200427.9|200533.9|200383.9|292
1619737500000|2021-04-29 23:05:00|200555.7|200405.7|200557.2|200407.2|200569.8|200419.8|200540.5|200390.5|246
1619737800000|2021-04-29 23:10:00|200553.1|200403.1|200524.8|200374.8|200559.9|200409.9|200514.4|200364.4|259
1619738100000|2021-04-29 23:15:00|200522.3|200372.3|200526.1|200376.1|200566|200416|200513|200363|322
1619738400000|2021-04-29 23:20:00|200524.7|200374.7|200522.4|200372.4|200527.4|200377.4|200509.9|200359.9|176
1619738700000|2021-04-29 23:25:00|200522.1|200372.1|200522.6|200372.6|200550.6|200400.6|200507.6|200357.6|285
1619739000000|2021-04-29 23:30:00|200521.5|200371.5|200562.2|200412.2|200568.3|200418.3|200515.3|200365.3|266
1619739300000|2021-04-29 23:35:00|200555.7|200405.7|200484.9|200334.9|200569.4|200419.4|200461.2|200311.2|327
1619739600000|2021-04-29 23:40:00|200483.8|200333.8|200475.6|200325.6|200528.8|200378.8|200470|200320|335
1619739900000|2021-04-29 23:45:00|200475.5|200325.5|200482.2|200332.2|200503.8|200353.8|200469.7|200319.7|357
1619740200000|2021-04-29 23:50:00|200481.1|200331.1|200463.5|200313.5|200518|200368|200436.1|200286.1|338
1619740500000|2021-04-29 23:55:00|200463.3|200313.3|200455.4|200305.4|200482.4|200332.4|200433.4|200283.4|356
1619740800000|2021-04-30 00:00:00|200457.2|200307.2|200489.2|200339.2|200491.4|200341.4|200438.7|200288.7|499
1619741100000|2021-04-30 00:05:00|200486.9|200336.9|200562.7|200412.7|200569.7|200419.7|200486.9|200336.9|482
1619741400000|2021-04-30 00:10:00|200563.1|200413.1|200561.8|200411.8|200612.2|200462.2|200553.1|200403.1|443
1619741700000|2021-04-30 00:15:00|200562|200412|200564.4|200414.4|200602.9|200452.9|200542.3|200392.3|456
1619742000000|2021-04-30 00:20:00|200564.5|200414.5|200555|200405|200589.2|200439.2|200530.9|200380.9|380
1619742300000|2021-04-30 00:25:00|200548|200398|200519.8|200369.8|200564.2|200414.2|200500.4|200350.4|399
1619742600000|2021-04-30 00:30:00|200522.1|200372.1|200537.5|200387.5|200537.5|200387.5|200500.1|200350.1|363
1619742900000|2021-04-30 00:35:00|200537.3|200387.3|200616.5|200466.5|200618.5|200468.5|200537.1|200387.1|377
1619743200000|2021-04-30 00:40:00|200617.4|200467.4|200615.1|200465.1|200626|200476|200601|200451|383
1619743500000|2021-04-30 00:45:00|200614.7|200464.7|200626|200476|200632.9|200482.9|200607.3|200457.3|407
1619743800000|2021-04-30 00:50:00|200625.7|200475.7|200645|200495|200742.4|200592.4|200617.3|200467.3|604
1619744100000|2021-04-30 00:55:00|200645.4|200495.4|200521|200371|200645.8|200495.8|200510.2|200360.2|600
1619744400000|2021-04-30 01:00:00|200517|200367|200516.7|200366.7|200545.4|200395.4|200425.2|200275.2|598
1619744700000|2021-04-30 01:05:00|200516.1|200366.1|200532.6|200382.6|200560.9|200410.9|200484.8|200334.8|593
1619745000000|2021-04-30 01:10:00|200528|200378|200491.7|200341.7|200541.7|200391.7|200490|200340|527
1619745300000|2021-04-30 01:15:00|200491|200341|200480.2|200330.2|200530.8|200380.8|200463.1|200313.1|501
1619745600000|2021-04-30 01:20:00|200481.5|200331.5|200437.6|200287.6|200482.7|200332.7|200408.9|200258.9|477
1619745900000|2021-04-30 01:25:00|200437.8|200287.8|200421.4|200271.4|200469.5|200319.5|200416.5|200266.5|488
1619746200000|2021-04-30 01:30:00|200421.5|200271.5|200484|200334|200496.2|200346.2|200418.8|200268.8|404
1619746500000|2021-04-30 01:35:00|200483.1|200333.1|200442.1|200292.1|200484.3|200334.3|200425.6|200275.6|435
1619746800000|2021-04-30 01:40:00|200434.2|200284.2|200512|200362|200528.1|200378.1|200429.1|200279.1|466
1619747100000|2021-04-30 01:45:00|200515.4|200365.4|200458|200308|200523.8|200373.8|200438.1|200288.1|533
1619747400000|2021-04-30 01:50:00|200458.1|200308.1|200437|200287|200498.1|200348.1|200432|200282|448
1619747700000|2021-04-30 01:55:00|200434.1|200284.1|200427|200277|200441.8|200291.8|200406|200256|402
1619748000000|2021-04-30 02:00:00|200430.4|200280.4|200464.9|200314.9|200487|200337|200430.4|200280.4|503
1619748300000|2021-04-30 02:05:00|200463|200313|200588.6|200438.6|200595.7|200445.7|200446.6|200296.6|480
1619748600000|2021-04-30 02:10:00|200590.8|200440.8|200587.1|200437.1|200614.8|200464.8|200584.9|200434.9|417
1619748900000|2021-04-30 02:15:00|200586.8|200436.8|200623.1|200473.1|200636.3|200486.3|200578.9|200428.9|387
1619749200000|2021-04-30 02:20:00|200618.3|200468.3|200475.6|200325.6|200628.1|200478.1|200473|200323|352
1619749500000|2021-04-30 02:25:00|200474.3|200324.3|200479.3|200329.3|200494.8|200344.8|200468.8|200318.8|349
1619749800000|2021-04-30 02:30:00|200475.6|200325.6|200466.6|200316.6|200494.2|200344.2|200452.5|200302.5|526
1619750100000|2021-04-30 02:35:00|200466.4|200316.4|200459.1|200309.1|200471.1|200321.1|200441.5|200291.5|607
1619750400000|2021-04-30 02:40:00|200459.2|200309.2|200465.8|200315.8|200479.8|200329.8|200448|200298|553
1619750700000|2021-04-30 02:45:00|200464.3|200314.3|200485.8|200335.8|200515.6|200365.6|200462.4|200312.4|394
1619751000000|2021-04-30 02:50:00|200485|200335|200454.3|200304.3|200493.4|200343.4|200449.3|200299.3|375
1619751300000|2021-04-30 02:55:00|200454.8|200304.8|200373.4|200223.4|200457.7|200307.7|200370.6|200220.6|438
1619751600000|2021-04-30 03:00:00|200373.3|200223.3|200267.6|200117.6|200382.9|200232.9|200266.5|200116.5|545
1619751900000|2021-04-30 03:05:00|200269|200119|200277.5|200127.5|200296.4|200146.4|200269|200119|494
1619752200000|2021-04-30 03:10:00|200278.8|200128.8|200349.2|200199.2|200353.3|200203.3|200271.5|200121.5|428
1619752500000|2021-04-30 03:15:00|200314.6|200164.6|200339.8|200189.8|200347.8|200197.8|200302.8|200152.8|362
1619752800000|2021-04-30 03:20:00|200339.9|200189.9|200405.1|200255.1|200410.4|200260.4|200336.6|200186.6|387
1619753100000|2021-04-30 03:25:00|200404.6|200254.6|200371.2|200221.2|200416.1|200266.1|200366.4|200216.4|367
1619753400000|2021-04-30 03:30:00|200371.6|200221.6|200409.7|200259.7|200413.9|200263.9|200371|200221|385
1619753700000|2021-04-30 03:35:00|200408.1|200258.1|200373|200223|200417|200267|200370.5|200220.5|252
1619754000000|2021-04-30 03:40:00|200372.2|200222.2|200356.4|200206.4|200380.8|200230.8|200334.9|200184.9|328
1619754300000|2021-04-30 03:45:00|200356.5|200206.5|200359.5|200209.5|200376.4|200226.4|200334.5|200184.5|416
1619754600000|2021-04-30 03:50:00|200357.7|200207.7|200329.1|200179.1|200363.8|200213.8|200311|200161|400
1619754900000|2021-04-30 03:55:00|200328.5|200178.5|200325.6|200175.6|200334.9|200184.9|200296.6|200146.6|276
1619755200000|2021-04-30 04:00:00|200324.8|200174.8|200331.3|200181.3|200350.8|200200.8|200324.8|200174.8|347
1619755500000|2021-04-30 04:05:00|200331.2|200181.2|200322.5|200172.5|200346.4|200196.4|200312.7|200162.7|371
1619755800000|2021-04-30 04:10:00|200325.1|200175.1|200333.6|200183.6|200342.4|200192.4|200289|200139|354
1619756100000|2021-04-30 04:15:00|200334.3|200184.3|200343.9|200193.9|200357.1|200207.1|200296.8|200146.8|323
1619756400000|2021-04-30 04:20:00|200346.3|200196.3|200360|200210|200366|200216|200329.4|200179.4|325
1619756700000|2021-04-30 04:25:00|200356.9|200206.9|200333.9|200183.9|200365.4|200215.4|200327|200177|336
1619757000000|2021-04-30 04:30:00|200336.5|200186.5|200372.2|200222.2|200376.3|200226.3|200329|200179|365
1619757300000|2021-04-30 04:35:00|200372.3|200222.3|200378.5|200228.5|200379.5|200229.5|200369.8|200219.8|215
1619757600000|2021-04-30 04:40:00|200379.6|200229.6|200376.4|200226.4|200384.9|200234.9|200370|200220|226
1619757900000|2021-04-30 04:45:00|200378.2|200228.2|200420.3|200270.3|200421.6|200271.6|200370.5|200220.5|320
1619758200000|2021-04-30 04:50:00|200418.5|200268.5|200416.9|200266.9|200427.2|200277.2|200410.4|200260.4|279
1619758500000|2021-04-30 04:55:00|200417.1|200267.1|200417.1|200267.1|200424.4|200274.4|200412.3|200262.3|278
1619758800000|2021-04-30 05:00:00|200417.2|200267.2|200456.2|200306.2|200474.8|200324.8|200414.1|200264.1|412
1619759100000|2021-04-30 05:05:00|200449.2|200299.2|200466.7|200316.7|200478.1|200328.1|200449.2|200299.2|361
1619759400000|2021-04-30 05:10:00|200467.1|200317.1|200461.4|200311.4|200475|200325|200402.9|200252.9|324
1619759700000|2021-04-30 05:15:00|200461.6|200311.6|200461.5|200311.5|200476|200326|200435.9|200285.9|396
1619760000000|2021-04-30 05:20:00|200465|200315|200482.3|200332.3|200493|200343|200452.4|200302.4|361
1619760300000|2021-04-30 05:25:00|200475.6|200325.6|200534.3|200384.3|200536.3|200386.3|200474.1|200324.1|423
1619760600000|2021-04-30 05:30:00|200532.4|200382.4|200624.3|200474.3|200630.6|200480.6|200530.8|200380.8|463
1619760900000|2021-04-30 05:35:00|200625|200475|200583.3|200433.3|200663.5|200513.5|200565.4|200415.4|422
1619761200000|2021-04-30 05:40:00|200584.1|200434.1|200580.3|200430.3|200595|200445|200546.5|200396.5|493
1619761500000|2021-04-30 05:45:00|200580.8|200430.8|200542.7|200392.7|200613.2|200463.2|200542.7|200392.7|501
1619761800000|2021-04-30 05:50:00|200549.2|200399.2|200582.7|200432.7|200588.8|200438.8|200533.4|200383.4|503
1619762100000|2021-04-30 05:55:00|200580.4|200430.4|200623.6|200473.6|200642.3|200492.3|200558.2|200408.2|423
1619762400000|2021-04-30 06:00:00|200623|200473|200625|200475|200735.7|200585.7|200601.8|200451.8|675
1619762700000|2021-04-30 06:05:00|200623|200473|200564.3|200414.3|200651.1|200501.1|200552.3|200402.3|669
1619763000000|2021-04-30 06:10:00|200582.2|200432.2|200647.4|200497.4|200673.5|200523.5|200580.3|200430.3|638
1619763300000|2021-04-30 06:15:00|200647.5|200497.5|200606.8|200456.8|200678.7|200528.7|200544.4|200394.4|623
1619763600000|2021-04-30 06:20:00|200610.3|200460.3|200463.7|200313.7|200646.1|200496.1|200455.6|200305.6|666
1619763900000|2021-04-30 06:25:00|200464.6|200314.6|200518.8|200368.8|200525.8|200375.8|200444|200294|705
1619764200000|2021-04-30 06:30:00|200518.1|200368.1|200462.9|200312.9|200531.9|200381.9|200450.9|200300.9|774
1619764500000|2021-04-30 06:35:00|200463.5|200313.5|200451|200301|200472.8|200322.8|200438.7|200288.7|631
1619764800000|2021-04-30 06:40:00|200450.3|200300.3|200440|200290|200468.7|200318.7|200423.2|200273.2|703
1619765100000|2021-04-30 06:45:00|200439.4|200289.4|200420|200270|200439.4|200289.4|200391|200241|590
1619765400000|2021-04-30 06:50:00|200423.6|200273.6|200418.1|200268.1|200432.4|200282.4|200394.2|200244.2|544
1619765700000|2021-04-30 06:55:00|200417.4|200267.4|200465.5|200315.5|200466.9|200316.9|200389.9|200239.9|515
1619766000000|2021-04-30 07:00:00|200458.4|200308.4|200536.2|200386.2|200554|200404|200412.5|200262.5|741
1619766300000|2021-04-30 07:05:00|200536.7|200386.7|200727.4|200577.4|200731.2|200581.2|200500|200350|748
1619766600000|2021-04-30 07:10:00|200730.3|200580.3|200661.2|200511.2|200740|200590|200577.1|200427.1|791
1619766900000|2021-04-30 07:15:00|200661|200511|200633|200483|200681.4|200531.4|200594.1|200444.1|672
1619767200000|2021-04-30 07:20:00|200636|200486|200669.8|200519.8|200718.5|200568.5|200633.6|200483.6|694
1619767500000|2021-04-30 07:25:00|200669.9|200519.9|200717.4|200567.4|200774.9|200624.9|200659.4|200509.4|723
1619767800000|2021-04-30 07:30:00|200715.6|200565.6|200782.2|200632.2|200802.2|200652.2|200713.2|200563.2|643
1619768100000|2021-04-30 07:35:00|200780.8|200630.8|200871.6|200721.6|200877.6|200727.6|200758.8|200608.8|616
1619768400000|2021-04-30 07:40:00|200871.4|200721.4|200804.3|200654.3|200872|200722|200786|200636|541
1619768700000|2021-04-30 07:45:00|200807.6|200657.6|200836|200686|200871.1|200721.1|200791.8|200641.8|678
1619769000000|2021-04-30 07:50:00|200835.2|200685.2|200836.9|200686.9|200868.4|200718.4|200787.1|200637.1|669
1619769300000|2021-04-30 07:55:00|200838.4|200688.4|200876.9|200726.9|200913|200763|200809|200659|547
1619769600000|2021-04-30 08:00:00|200876|200726|200984.1|200834.1|201038.2|200888.2|200876|200726|778
1619769900000|2021-04-30 08:05:00|200984.3|200834.3|200970.7|200820.7|201010.8|200860.8|200944.8|200794.8|742
1619770200000|2021-04-30 08:10:00|200969.1|200819.1|200929.5|200779.5|200972.7|200822.7|200858.1|200708.1|752
1619770500000|2021-04-30 08:15:00|200932.9|200782.9|200829.1|200679.1|200941.5|200791.5|200828.6|200678.6|711
1619770800000|2021-04-30 08:20:00|200829|200679|200849.4|200699.4|200851.4|200701.4|200766.8|200616.8|691
1619771100000|2021-04-30 08:25:00|200848.7|200698.7|200787.3|200637.3|200849.5|200699.5|200747.9|200597.9|666
1619771400000|2021-04-30 08:30:00|200787.5|200637.5|200910.1|200760.1|200939|200789|200786|200636|630
1619771700000|2021-04-30 08:35:00|200909.9|200759.9|201052.8|200902.8|201066.4|200916.4|200908.4|200758.4|691
1619772000000|2021-04-30 08:40:00|201052.4|200902.4|200972.6|200822.6|201062|200912|200962.2|200812.2|833
1619772300000|2021-04-30 08:45:00|200972.7|200822.7|200961.3|200811.3|201042.4|200892.4|200948.7|200798.7|758
1619772600000|2021-04-30 08:50:00|200963.2|200813.2|200847.6|200697.6|200963.9|200813.9|200838|200688|761
1619772900000|2021-04-30 08:55:00|200848.1|200698.1|201019.2|200869.2|201024.5|200874.5|200847.7|200697.7|546
1619773200000|2021-04-30 09:00:00|201018.3|200868.3|201020.7|200870.7|201026.2|200876.2|200938.2|200788.2|640
1619773500000|2021-04-30 09:05:00|201021|200871|201131.7|200981.7|201136.1|200986.1|200984.4|200834.4|768
1619773800000|2021-04-30 09:10:00|201128.5|200978.5|201147.2|200997.2|201195.7|201045.7|201128.5|200978.5|626
1619774100000|2021-04-30 09:15:00|201146.4|200996.4|201208.2|201058.2|201221.1|201071.1|201108.1|200958.1|650
1619774400000|2021-04-30 09:20:00|201208.3|201058.3|201158.4|201008.4|201217.6|201067.6|201148.5|200998.5|637
1619774700000|2021-04-30 09:25:00|201158|201008|201261|201111|201278.7|201128.7|201080.2|200930.2|704
1619775000000|2021-04-30 09:30:00|201259.1|201109.1|201359.4|201209.4|201373.9|201223.9|201259.1|201109.1|722
1619775300000|2021-04-30 09:35:00|201367.8|201217.8|201413.5|201263.5|201454|201304|201348.8|201198.8|785
1619775600000|2021-04-30 09:40:00|201413.7|201263.7|201200|201050|201448|201298|201194.9|201044.9|752
1619775900000|2021-04-30 09:45:00|201199.9|201049.9|201144.3|200994.3|201211.3|201061.3|201133.7|200983.7|619
1619776200000|2021-04-30 09:50:00|201141.4|200991.4|201051.1|200901.1|201155.5|201005.5|201023.9|200873.9|656
1619776500000|2021-04-30 09:55:00|201050.8|200900.8|201035.9|200885.9|201118.9|200968.9|200984|200834|734
1619776800000|2021-04-30 10:00:00|201035|200885|201058.5|200908.5|201086.8|200936.8|200978.3|200828.3|724
1619777100000|2021-04-30 10:05:00|201058.9|200908.9|200914.5|200764.5|201058.9|200908.9|200912.5|200762.5|721
1619777400000|2021-04-30 10:10:00|200914.8|200764.8|200882.6|200732.6|200926.8|200776.8|200875.2|200725.2|674
1619777700000|2021-04-30 10:15:00|200882.5|200732.5|200871|200721|200969.4|200819.4|200861.5|200711.5|686
1619778000000|2021-04-30 10:20:00|200875.9|200725.9|200992.5|200842.5|201029.5|200879.5|200874.6|200724.6|745
1619778300000|2021-04-30 10:25:00|200992.4|200842.4|200920.2|200770.2|200999.4|200849.4|200880.8|200730.8|728
1619778600000|2021-04-30 10:30:00|200920.7|200770.7|200886.5|200736.5|200963.2|200813.2|200875.9|200725.9|806
1619778900000|2021-04-30 10:35:00|200886.9|200736.9|200994.3|200844.3|201011.9|200861.9|200877.5|200727.5|755
1619779200000|2021-04-30 10:40:00|200995|200845|201078.1|200928.1|201101|200951|200991.7|200841.7|680
1619779500000|2021-04-30 10:45:00|201081|200931|201028.2|200878.2|201095.7|200945.7|201015.4|200865.4|804
1619779800000|2021-04-30 10:50:00|201028.1|200878.1|201022|200872|201059.9|200909.9|200988.8|200838.8|726
1619780100000|2021-04-30 10:55:00|201018.2|200868.2|201081.6|200931.6|201093|200943|201014.4|200864.4|774
1619780400000|2021-04-30 11:00:00|201079.7|200929.7|201013.7|200863.7|201085.9|200935.9|200971.1|200821.1|768
1619780700000|2021-04-30 11:05:00|201012.3|200862.3|201009.9|200859.9|201040.8|200890.8|200982.6|200832.6|644
1619781000000|2021-04-30 11:10:00|201006.9|200856.9|200930.5|200780.5|201017.6|200867.6|200863.8|200713.8|658
1619781300000|2021-04-30 11:15:00|200932.8|200782.8|200894.3|200744.3|200993.4|200843.4|200893.4|200743.4|690
1619781600000|2021-04-30 11:20:00|200893.4|200743.4|200901.3|200751.3|200910.6|200772.6|200822.6|200711.1|504
1619781900000|2021-04-30 11:25:00|200900.5|200750.5|200812.8|200662.8|200906.3|200756.3|200808.9|200658.9|617
1619782200000|2021-04-30 11:30:00|200811.2|200661.2|200685.1|200535.1|200819.2|200669.2|200656.2|200506.2|624
1619782500000|2021-04-30 11:35:00|200685.2|200535.2|200687.6|200537.6|200690.2|200540.2|200632.1|200482.1|622
1619782800000|2021-04-30 11:40:00|200675.9|200525.9|200686.8|200536.8|200781.2|200631.2|200660.8|200510.8|713
1619783100000|2021-04-30 11:45:00|200687|200537|200660.3|200510.3|200731.2|200581.2|200610.5|200460.5|576
1619783400000|2021-04-30 11:50:00|200661|200511|200797.3|200647.3|200806.4|200656.4|200660.8|200510.8|805
1619783700000|2021-04-30 11:55:00|200790.2|200640.2|200710.5|200560.5|200874|200724|200696.6|200546.6|712
1619784000000|2021-04-30 12:00:00|200713.4|200563.4|200650.7|200500.7|200730.2|200580.2|200633.3|200483.3|791
1619784300000|2021-04-30 12:05:00|200650.8|200500.8|200555.8|200405.8|200721.6|200571.6|200518.5|200399.6|781
1619784600000|2021-04-30 12:10:00|200556.9|200406.9|200659.7|200509.7|200668.8|200518.8|200552.5|200402.5|671
1619784900000|2021-04-30 12:15:00|200659.5|200509.5|200630.8|200480.8|200673.1|200535.7|200585.7|200439.4|811
1619785200000|2021-04-30 12:20:00|200631|200481|200758.1|200608.1|200776.4|200626.4|200546.3|200396.3|931
1619785500000|2021-04-30 12:25:00|200757.6|200607.6|200730.5|200580.5|200767.9|200653.4|200703.4|200566.9|686
1619785800000|2021-04-30 12:30:00|200721.5|200571.5|200876.5|200726.5|200966.5|200839.7|200711.2|200561.2|843
1619786100000|2021-04-30 12:35:00|200872.5|200722.5|200644.6|200494.6|200872.5|200722.5|200571.7|200421.7|999
1619786400000|2021-04-30 12:40:00|200640.3|200490.3|200571.2|200421.2|200725.6|200575.6|200562|200412|943
1619786700000|2021-04-30 12:45:00|200578.9|200428.9|200534.9|200384.9|200654.5|200504.5|200480.4|200330.4|949
1619787000000|2021-04-30 12:50:00|200535|200385|200411.5|200261.5|200535|200385|200403.7|200253.7|922
1619787300000|2021-04-30 12:55:00|200408.4|200258.4|200485.4|200335.4|200624|200474|200324.5|200174.5|1001
1619787600000|2021-04-30 13:00:00|200491.4|200341.4|200570|200420|200572.9|200422.9|200372.6|200222.6|971
1619787900000|2021-04-30 13:05:00|200571.8|200421.8|200561.9|200411.9|200658.7|200508.7|200544.5|200407|892
1619788200000|2021-04-30 13:10:00|200561.8|200411.8|200440.9|200290.9|200716.7|200566.7|200431.1|200281.1|892
1619788500000|2021-04-30 13:15:00|200445.6|200295.6|200397.8|200247.8|200556.1|200406.1|200396.6|200246.6|880
1619788800000|2021-04-30 13:20:00|200398|200248|200537.3|200387.3|200627.1|200477.1|200397.2|200247.2|1014
1619789100000|2021-04-30 13:25:00|200533.5|200383.5|200676.8|200526.8|200713.3|200563.3|200530.4|200380.4|729
1619789400000|2021-04-30 13:30:00|200674|200524|200804.9|200654.9|200816.4|200666.4|200673.8|200523.8|808
1619789700000|2021-04-30 13:35:00|200807.5|200657.5|200836.1|200686.1|200852.9|200702.9|200789.7|200639.7|774
1619790000000|2021-04-30 13:40:00|200832.8|200682.8|200979.9|200829.9|200987.6|200837.6|200769.8|200638.4|687
1619790300000|2021-04-30 13:45:00|200979.4|200829.4|201170.4|201020.4|201223.9|201073.9|200972|200822|759
1619790600000|2021-04-30 13:50:00|201168.6|201018.6|201316.7|201166.7|201350.7|201200.7|201041.8|200891.8|806
1619790900000|2021-04-30 13:55:00|201319.4|201169.4|201406.2|201256.2|201560.6|201410.6|201316.7|201166.7|752
1619791200000|2021-04-30 14:00:00|201413.1|201263.1|201455.5|201305.5|201467.6|201317.6|201310.4|201160.4|738
1619791500000|2021-04-30 14:05:00|201469.9|201319.9|201654.8|201504.8|201820.9|201670.9|201457.7|201307.7|793
1619791800000|2021-04-30 14:10:00|201653.6|201503.6|201909.1|201759.1|201916.3|201766.3|201653.6|201503.6|777
1619792100000|2021-04-30 14:15:00|201910.6|201760.6|201954.2|201804.2|202027.3|201877.3|201777|201627|777
1619792400000|2021-04-30 14:20:00|201952.7|201802.7|201855.3|201705.3|202107.7|201957.7|201839.5|201689.5|771
1619792700000|2021-04-30 14:25:00|201854.4|201704.4|201894.9|201744.9|201897.5|201747.5|201813.7|201663.7|742
1619793000000|2021-04-30 14:30:00|201895.3|201745.3|201763.7|201613.7|201902.1|201752.1|201706.9|201556.9|776
1619793300000|2021-04-30 14:35:00|201764.7|201614.7|201674.7|201524.7|201807.6|201675.1|201578.2|201428.2|793
1619793600000|2021-04-30 14:40:00|201673.5|201523.5|201586.9|201436.9|201792.8|201642.8|201551.2|201401.2|799
1619793900000|2021-04-30 14:45:00|201586.5|201436.5|201677.3|201527.3|201683.1|201533.1|201483.3|201333.3|768
1619794200000|2021-04-30 14:50:00|201676.6|201526.6|201741.6|201591.6|201813.9|201663.9|201634.5|201484.5|801
1619794500000|2021-04-30 14:55:00|201737.7|201587.7|201806.9|201656.9|202004.2|201854.2|201726|201584.2|828
1619794800000|2021-04-30 15:00:00|201806.7|201656.7|201697|201547|201869.6|201731.4|201552.8|201402.8|823
1619795100000|2021-04-30 15:05:00|201696.5|201546.5|201733.5|201583.5|201862.7|201712.7|201624.8|201474.8|797
1619795400000|2021-04-30 15:10:00|201740.1|201590.1|201602.7|201452.7|201871.1|201721.1|201515|201365|798
1619795700000|2021-04-30 15:15:00|201615.3|201465.3|201855.8|201705.8|201857.9|201707.9|201604.9|201454.9|783
1619796000000|2021-04-30 15:20:00|201853.9|201703.9|202138.3|201988.3|202186.4|202036.4|201853|201703|758
1619796300000|2021-04-30 15:25:00|202137|201987|201910.8|201760.8|202235.2|202085.2|201910.8|201760.8|757
1619796600000|2021-04-30 15:30:00|201920.8|201770.8|201858.3|201708.3|202004|201892.8|201807.8|201657.8|733
1619796900000|2021-04-30 15:35:00|201855.4|201705.4|201953.2|201803.2|201997.2|201847.2|201835.8|201685.8|719
1619797200000|2021-04-30 15:40:00|201967.6|201817.6|201832.3|201682.3|202080.8|201930.8|201819.4|201669.4|724
1619797500000|2021-04-30 15:45:00|201825.6|201675.6|201622.8|201472.8|201879.5|201729.5|201617.7|201467.7|656
1619797800000|2021-04-30 15:50:00|201624.8|201474.8|201698.7|201548.7|201774|201624|201624.8|201474.8|716
1619798100000|2021-04-30 15:55:00|201698.2|201548.2|201802|201652|201810.6|201660.6|201668.1|201518.1|690
1619798400000|2021-04-30 16:00:00|201802.4|201652.4|202076.7|201926.7|202083.2|201933.2|201788.6|201638.6|676
1619798700000|2021-04-30 16:05:00|202079.4|201929.4|201961|201811|202094.2|201944.2|201874|201724|673
1619799000000|2021-04-30 16:10:00|201963|201813|201772.6|201622.6|201963.9|201813.9|201734|201584|555
1619799300000|2021-04-30 16:15:00|201771.3|201621.3|201786.9|201636.9|201884.7|201734.7|201754.7|201604.7|580
1619799600000|2021-04-30 16:20:00|201784.4|201634.4|201852.2|201702.2|201852.2|201702.2|201701.6|201551.6|569
1619799900000|2021-04-30 16:25:00|201848.9|201698.9|201991.6|201841.6|202007.9|201857.9|201840.3|201690.3|600
1619800200000|2021-04-30 16:30:00|201992.1|201842.1|202035.7|201885.7|202095.2|201962.1|201981.3|201831.3|642
1619800500000|2021-04-30 16:35:00|202032.5|201882.5|202010.8|201860.8|202057.2|201918.5|201964.7|201824.3|627
1619800800000|2021-04-30 16:40:00|202012.2|201862.2|201953.7|201803.7|202019.7|201921.4|201950.9|201800.9|611
1619801100000|2021-04-30 16:45:00|201953.8|201803.8|201859.8|201709.8|201985.2|201866.6|201859.8|201709.8|552
1619801400000|2021-04-30 16:50:00|201860.7|201710.7|201911.3|201761.3|201923|201797.6|201838.5|201688.5|528
1619801700000|2021-04-30 16:55:00|201912.8|201762.8|201894.6|201744.6|201938.5|201788.5|201852.2|201702.2|644
1619802000000|2021-04-30 17:00:00|201886.6|201736.6|201841.8|201691.8|201897.4|201747.4|201831.4|201681.4|642
1619802300000|2021-04-30 17:05:00|201841.6|201691.6|201880.5|201730.5|201896.6|201746.6|201786.8|201636.8|607
1619802600000|2021-04-30 17:10:00|201877.8|201727.8|202058.8|201908.8|202067.8|201917.8|201875|201725|608
1619802900000|2021-04-30 17:15:00|202059|201909|202043.8|201893.8|202063.3|201913.3|202008.3|201858.3|545
1619803200000|2021-04-30 17:20:00|202043.4|201893.4|202034.2|201884.2|202087.7|201937.7|202019.6|201869.6|663
1619803500000|2021-04-30 17:25:00|202033.4|201883.4|202015.7|201865.7|202045.5|201895.5|202007.2|201857.2|553
1619803800000|2021-04-30 17:30:00|202016.5|201866.5|202046.2|201896.2|202057.5|201907.5|201982.4|201832.4|574
1619804100000|2021-04-30 17:35:00|202042.1|201892.1|202162.7|202012.7|202175.7|202025.7|202012.7|201862.7|559
1619804400000|2021-04-30 17:40:00|202163.8|202013.8|202138.7|201988.7|202184|202034|202123.1|201973.1|605
1619804700000|2021-04-30 17:45:00|202141.2|201991.2|202255.8|202105.8|202269.2|202119.2|202130.4|201980.4|635
1619805000000|2021-04-30 17:50:00|202256.5|202106.5|202686.9|202536.9|202750.5|202600.5|202255.1|202105.1|628
1619805300000|2021-04-30 17:55:00|202687.9|202537.9|202330.2|202180.2|202693.6|202543.6|202330.2|202180.2|699
1619805600000|2021-04-30 18:00:00|202330.1|202180.1|202456.3|202306.3|202504|202365.1|202316.6|202166.6|672
1619805900000|2021-04-30 18:05:00|202459.9|202309.9|202368.9|202218.9|202459.9|202309.9|202355.7|202205.7|590
1619806200000|2021-04-30 18:10:00|202369.5|202219.5|202362.4|202212.4|202377.4|202243.8|202293.8|202144.4|551
1619806500000|2021-04-30 18:15:00|202364.3|202214.3|202416|202266|202426.2|202276.2|202313.1|202171.6|541
1619806800000|2021-04-30 18:20:00|202412.1|202262.1|202442.8|202292.8|202449.9|202299.9|202330|202180|617
1619807100000|2021-04-30 18:25:00|202442.7|202292.7|202390.4|202240.4|202514.1|202364.1|202384.9|202234.9|614
1619807400000|2021-04-30 18:30:00|202389.5|202239.5|202406.6|202256.6|202452.9|202302.9|202359.4|202209.4|552
1619807700000|2021-04-30 18:35:00|202407.1|202257.1|202547.4|202397.4|202548.6|202398.6|202383.1|202233.1|574
1619808000000|2021-04-30 18:40:00|202547.6|202397.6|202481.8|202331.8|202626.7|202476.7|202480.8|202330.8|589
1619808300000|2021-04-30 18:45:00|202489.4|202339.4|202457.8|202307.8|202564.9|202414.9|202455.6|202305.6|610
1619808600000|2021-04-30 18:50:00|202460.1|202310.1|202599|202449|202628.2|202478.2|202438.5|202288.5|575
1619808900000|2021-04-30 18:55:00|202599.3|202449.3|202795.5|202645.5|202831.6|202681.6|202545|202395|654
1619809200000|2021-04-30 19:00:00|202790.2|202640.2|202636.6|202486.6|202790.2|202640.2|202567.8|202417.8|709
1619809500000|2021-04-30 19:05:00|202622.1|202472.1|202733.3|202583.3|202738.1|202588.1|202610.8|202460.8|657
1619809800000|2021-04-30 19:10:00|202735.1|202585.1|202805.6|202655.6|202819.9|202669.9|202652.5|202502.5|631
1619810100000|2021-04-30 19:15:00|202810.6|202660.6|202835|202685|202857|202707|202786|202636|590
1619810400000|2021-04-30 19:20:00|202831.2|202681.2|202732.9|202582.9|202836.3|202686.3|202722.5|202572.5|655
1619810700000|2021-04-30 19:25:00|202725.9|202575.9|202533.5|202383.5|202740.6|202590.6|202519|202369|602
1619811000000|2021-04-30 19:30:00|202535.1|202385.1|202558.6|202408.6|202577.3|202427.3|202506.9|202356.9|657
1619811300000|2021-04-30 19:35:00|202559.3|202409.3|202534.3|202384.3|202569.6|202419.6|202497.3|202347.3|666
1619811600000|2021-04-30 19:40:00|202533|202383|202573|202423|202574.7|202424.7|202525.2|202375.2|590
1619811900000|2021-04-30 19:45:00|202600|202450|202555.1|202405.1|202648.4|202498.4|202551|202401|707
1619812200000|2021-04-30 19:50:00|202557|202407|202694.9|202544.9|202716.9|202566.9|202544.8|202394.8|727
1619812500000|2021-04-30 19:55:00|202691.8|202541.8|202636.1|202486.1|202694.8|202544.8|202621|202471|764
1619812800000|2021-04-30 20:00:00|202633.3|202483.3|202638.4|202488.4|202669.7|202519.7|202627.2|202477.2|526
1619813100000|2021-04-30 20:05:00|202638.9|202488.9|202691.7|202541.7|202694.1|202544.1|202565.3|202415.3|514
1619813400000|2021-04-30 20:10:00|202693.3|202543.3|202654.3|202504.3|202693.3|202543.3|202630.7|202480.7|370
1619813700000|2021-04-30 20:15:00|202645.7|202495.7|202437.1|202287.1|202659.5|202509.5|202409.5|202259.5|456
1619814000000|2021-04-30 20:20:00|202431.3|202281.3|202361.5|202211.5|202471.7|202321.7|202351.2|202201.2|405
1619814300000|2021-04-30 20:25:00|202360.5|202210.5|202360.3|202210.3|202370.7|202220.7|202326.5|202176.5|378
1619814600000|2021-04-30 20:30:00|202355.8|202205.8|202401.9|202251.9|202416.3|202266.3|202340.5|202190.5|438
1619814900000|2021-04-30 20:35:00|202402.1|202252.1|202565.5|202415.5|202571.7|202421.7|202382.9|202232.9|469
1619815200000|2021-04-30 20:40:00|202564.5|202414.5|202435.2|202285.2|202622.1|202472.1|202376|202226|407
1619815500000|2021-04-30 20:45:00|202436.5|202286.5|202487.7|202337.7|202550.2|202337.7|202366.5|202197.7|426
1619815800000|2021-04-30 20:50:00|202483.8|202333.8|202411.5|202261.5|202553.9|202347.1|202377.5|202118.7|426
1619816100000|2021-04-30 20:55:00|202417.5|202267.5|202428.3|202278.3|202548.1|202289.4|202385.5|202066.5|228
1619985600000|2021-05-02 20:00:00|202592|202228|202586.6|202222.6|202593.5|202229.5|202551.3|202187.3|6
1619985900000|2021-05-02 20:05:00|202593.5|202229.5|202592|202228|202593.5|202229.5|202580.5|202216.5|10
1619986200000|2021-05-02 20:10:00|202593.5|202229.5|202592|202228|202593.5|202229.5|202592|202228|2
1619986500000|2021-05-02 20:15:00|202593.5|202229.5|202593.5|202229.5|202593.5|202229.5|202593.5|202229.5|1
1619986800000|2021-05-02 20:20:00|202592|202228|202593.5|202229.5|202593.5|202229.5|202586.6|202222.6|9
1619987100000|2021-05-02 20:25:00|202580.5|202216.5|202592|202228|202593.5|202229.5|202548.5|202184.5|8
1619987400000|2021-05-02 20:30:00|202593.5|202229.5|202592|202228|202593.5|202229.5|202580.5|202216.5|3
1619988300000|2021-05-02 20:45:00|202586.6|202222.6|202593.5|202229.5|202594.2|202230.2|202581.2|202217.2|16
1619988600000|2021-05-02 20:50:00|202592|202228|202586.6|202222.6|202593.5|202229.5|202586.6|202222.6|3
1619988900000|2021-05-02 20:55:00|202593.5|202229.5|202611|202247|202620.1|202256.1|202580|202216|25
1619989200000|2021-05-02 21:00:00|202607.1|202243.1|202592|202228|202623.9|202381.4|202449.5|202085.5|41
1619989500000|2021-05-02 21:05:00|202597|202233|202597.3|202233.3|202603|202320.2|202510.2|202227.1|37
1619989800000|2021-05-02 21:10:00|202601.2|202237.2|202581.6|202217.6|202601.2|202305.2|202495.2|202165.5|30
1619990100000|2021-05-02 21:15:00|202582.3|202218.3|202561.5|202197.5|202584.9|202305|202495|202193.2|57
1619990400000|2021-05-02 21:20:00|202558.1|202194.1|202574.2|202210.2|202596.5|202234.2|202554|202190|66
1619990700000|2021-05-02 21:25:00|202565.5|202201.5|202556.4|202192.4|202582.3|202305|202495|202188.3|69
1619991000000|2021-05-02 21:30:00|202576.7|202218.6|202584.8|202220.8|202594.2|202230.2|202556.4|202192.4|126
1619991300000|2021-05-02 21:35:00|202587.1|202223.1|202584.5|202220.5|202590.9|202226.9|202554.7|202190.7|63
1619991600000|2021-05-02 21:40:00|202584.8|202220.8|202582|202218|202587.1|202305.1|202495|202211.9|70
1619991900000|2021-05-02 21:45:00|202578.1|202214.1|202558.2|202239.2|202586.2|202239.2|202558.2|202203.5|66
1619992200000|2021-05-02 21:50:00|202554.7|202235.7|202557.4|202238.4|202583|202264|202554.7|202235.7|49
1619992500000|2021-05-02 21:55:00|202561|202242|202557.1|202238.1|202572|202253|202492.8|202173.8|66
1619992800000|2021-05-02 22:00:00|202531.2|202212.2|202410.1|202260.1|202579.9|202325.1|202355.6|202145.2|439
1619993100000|2021-05-02 22:05:00|202410.8|202260.8|202404.7|202254.7|202438.6|202288.6|202370.6|202220.6|363
1619993400000|2021-05-02 22:10:00|202404.3|202254.3|202431.2|202281.2|202431.7|202281.7|202368.6|202218.6|351
1619993700000|2021-05-02 22:15:00|202433.3|202283.3|202414.8|202264.8|202495|202303|202378.1|202176|214
1619994000000|2021-05-02 22:20:00|202402.8|202252.8|202467.9|202187.6|202481.4|202278.1|202353.4|202106|329
1619994300000|2021-05-02 22:25:00|202405.7|202255.7|202396.9|202246.9|202471.6|202279.9|202357.2|202191.4|309
1619994600000|2021-05-02 22:30:00|202394.2|202244.2|202367.7|202217.7|202443.3|202293.1|202341.4|202100|342
1619994900000|2021-05-02 22:35:00|202369.2|202219.2|202467.4|202317.4|202539.5|202362.5|202347.1|202174.5|312
1619995200000|2021-05-02 22:40:00|202494.8|202242.3|202457.9|202307.9|202507|202357|202423.5|202137.9|207
1619995500000|2021-05-02 22:45:00|202470.1|202320.1|202467.8|202317.8|202500|202350|202419|202192.1|241
1619995800000|2021-05-02 22:50:00|202468|202318|202472|202322|202489|202339|202399.5|202180.3|256
1619996100000|2021-05-02 22:55:00|202480.1|202330.1|202422.4|202272.4|202482.6|202332.6|202394.2|202244.2|268
1619996400000|2021-05-02 23:00:00|202438.8|202288.8|202400.1|202250.1|202475|202325|202393.2|202243.2|328
1619996700000|2021-05-02 23:05:00|202399|202249|202372.9|202222.9|202431.8|202281.8|202358.8|202208.8|277
1619997000000|2021-05-02 23:10:00|202372.7|202222.7|202340.5|202190.5|202417.8|202267.8|202334.8|202184.8|253
1619997300000|2021-05-02 23:15:00|202342.1|202192.1|202335.8|202185.8|202378.9|202228.9|202314.1|202164.1|309
1619997600000|2021-05-02 23:20:00|202335.9|202185.9|202337.4|202187.4|202338.3|202188.3|202316.5|202166.5|234
1619997900000|2021-05-02 23:25:00|202331.4|202181.4|202295.7|202145.7|202383.2|202233.2|202293.3|202143.3|269
1619998200000|2021-05-02 23:30:00|202296.9|202146.9|202276.2|202126.2|202301.2|202151.2|202273.6|202123.6|238
1619998500000|2021-05-02 23:35:00|202281.1|202131.1|202263.9|202113.9|202295.4|202145.4|202259.1|202109.1|235
1619998800000|2021-05-02 23:40:00|202263.8|202113.8|202243.5|202093.5|202265.5|202115.5|202242.4|202092.4|174
1619999100000|2021-05-02 23:45:00|202244.5|202094.5|202249.2|202099.2|202257.7|202107.7|202238.4|202088.4|198
1619999400000|2021-05-02 23:50:00|202247.7|202097.7|202252.7|202102.7|202259.3|202109.3|202238.2|202088.2|180
1619999700000|2021-05-02 23:55:00|202250.9|202100.9|202169.9|202019.9|202261.1|202111.1|202158.1|202008.1|230
1620000000000|2021-05-03 00:00:00|202173.9|202023.9|202297.7|202147.7|202346|202196|202161.8|202011.8|423
1620000300000|2021-05-03 00:05:00|202296.4|202146.4|202320.2|202170.2|202348.9|202198.9|202282.6|202132.6|393
1620000600000|2021-05-03 00:10:00|202321.8|202171.8|202253.9|202103.9|202322.4|202172.4|202222|202072|437
1620000900000|2021-05-03 00:15:00|202255|202105|202185.1|202035.1|202255|202105|202167.5|202017.5|449
1620001200000|2021-05-03 00:20:00|202178.4|202028.4|202139.5|201989.5|202187.5|202037.5|202121.5|201971.5|432
1620001500000|2021-05-03 00:25:00|202139.8|201989.8|202154.2|202004.2|202201|202051|202101.4|201951.4|425
1620001800000|2021-05-03 00:30:00|202154.8|202004.8|202128|201978|202177.4|202027.4|202106|201956|423
1620002100000|2021-05-03 00:35:00|202123.5|201973.5|202171.6|202021.6|202178.4|202028.4|202123.5|201973.5|425
1620002400000|2021-05-03 00:40:00|202172.4|202022.4|202121.8|201971.8|202197.2|202047.2|202111.7|201961.7|365
1620002700000|2021-05-03 00:45:00|202121.4|201971.4|202125.4|201975.4|202194.5|202044.5|202094.5|201944.5|405
1620003000000|2021-05-03 00:50:00|202124.4|201974.4|202052.4|201902.4|202136.3|201986.3|202041.8|201891.8|340
1620003300000|2021-05-03 00:55:00|202029.8|201879.8|202009|201859|202042.9|201892.9|201998.1|201848.1|374
1620003600000|2021-05-03 01:00:00|202008.4|201858.4|202043|201893|202053.3|201903.3|201998.9|201848.9|420
1620003900000|2021-05-03 01:05:00|202043.8|201893.8|202139.3|201989.3|202173|202023|202041|201891|397
1620004200000|2021-05-03 01:10:00|202136.8|201986.8|202142.6|201992.6|202156.5|202006.5|202104|201954|403
1620004500000|2021-05-03 01:15:00|202142.4|201992.4|202125.5|201975.5|202150.6|202000.6|202097|201947|376
1620004800000|2021-05-03 01:20:00|202123.3|201973.3|202188.7|202038.7|202195|202045|202118.1|201968.1|372
1620005100000|2021-05-03 01:25:00|202179.8|202029.8|202141.9|201991.9|202186.8|202036.8|202118.6|201968.6|373
1620005400000|2021-05-03 01:30:00|202149.2|201999.2|202212.8|202062.8|202221.8|202071.8|202141.7|201991.7|371
1620005700000|2021-05-03 01:35:00|202213.4|202063.4|202185.3|202035.3|202221.1|202071.1|202157.9|202007.9|369
1620006000000|2021-05-03 01:40:00|202183.6|202033.6|202212.1|202062.1|202262.7|202112.7|202183.6|202033.6|389
1620006300000|2021-05-03 01:45:00|202211.3|202061.3|202332.5|202182.5|202341.6|202191.6|202211.3|202061.3|431
1620006600000|2021-05-03 01:50:00|202330|202180|202294.3|202144.3|202343.4|202193.4|202281.4|202131.4|420
1620006900000|2021-05-03 01:55:00|202294.8|202144.8|202326.7|202176.7|202371.7|202221.7|202294.8|202144.8|440
1620007200000|2021-05-03 02:00:00|202328.2|202178.2|202375.1|202225.1|202381.2|202231.2|202305.1|202155.1|452
1620007500000|2021-05-03 02:05:00|202373.7|202223.7|202394.6|202244.6|202402.1|202252.1|202365.2|202215.2|398
1620007800000|2021-05-03 02:10:00|202396|202246|202508.3|202358.3|202514.4|202364.4|202389.9|202239.9|453
1620008100000|2021-05-03 02:15:00|202508.6|202358.6|202493.6|202343.6|202573.6|202423.6|202461.8|202311.8|399
1620008400000|2021-05-03 02:20:00|202493.4|202343.4|202431.4|202281.4|202493.4|202343.4|202417.3|202267.3|376
1620008700000|2021-05-03 02:25:00|202426.3|202276.3|202453.1|202303.1|202480.8|202330.8|202422.9|202272.9|343
1620009000000|2021-05-03 02:30:00|202445.3|202295.3|202429.4|202279.4|202480|202330|202408.4|202258.4|434
1620009300000|2021-05-03 02:35:00|202433.6|202283.6|202445.1|202295.1|202456.1|202306.1|202409.3|202259.3|348
1620009600000|2021-05-03 02:40:00|202431.8|202281.8|202456.3|202306.3|202463.3|202313.3|202422.7|202272.7|318
1620009900000|2021-05-03 02:45:00|202457.1|202307.1|202538.2|202388.2|202543.1|202393.1|202443.5|202293.5|318
1620010200000|2021-05-03 02:50:00|202539.1|202389.1|202601.9|202451.9|202605.3|202455.3|202531.9|202381.9|315
1620010500000|2021-05-03 02:55:00|202601.1|202451.1|202557.8|202407.8|202622.8|202472.8|202556.1|202406.1|283
1620010800000|2021-05-03 03:00:00|202565.1|202415.1|202465.5|202315.5|202570.5|202420.5|202459.1|202309.1|381
1620011100000|2021-05-03 03:05:00|202472.2|202322.2|202465.8|202315.8|202522.5|202372.5|202459.6|202309.6|408
1620011400000|2021-05-03 03:10:00|202466|202316|202424.3|202274.3|202487.7|202337.7|202422.4|202272.4|341
1620011700000|2021-05-03 03:15:00|202426.3|202276.3|202419.4|202269.4|202440.6|202290.6|202415.6|202265.6|332
1620012000000|2021-05-03 03:20:00|202422.6|202272.6|202453|202303|202475.3|202325.3|202402.8|202252.8|311
1620012300000|2021-05-03 03:25:00|202458.8|202308.8|202462.5|202312.5|202475.3|202325.3|202439.1|202289.1|330
1620012600000|2021-05-03 03:30:00|202459|202309|202445.1|202295.1|202475.6|202325.6|202434.1|202284.1|324
1620012900000|2021-05-03 03:35:00|202443.3|202293.3|202460.5|202310.5|202472.5|202322.5|202434.2|202284.2|284
1620013200000|2021-05-03 03:40:00|202458.3|202308.3|202422.9|202272.9|202473.9|202323.9|202409.8|202259.8|326
1620013500000|2021-05-03 03:45:00|202422.4|202272.4|202412.1|202262.1|202426.4|202276.4|202385.9|202235.9|319
1620013800000|2021-05-03 03:50:00|202411.7|202261.7|202378.2|202228.2|202418.4|202268.4|202365.4|202215.4|325
1620014100000|2021-05-03 03:55:00|202378.6|202228.6|202380.8|202230.8|202397|202247|202373.5|202223.5|241
1620014400000|2021-05-03 04:00:00|202382.4|202232.4|202461|202311|202465.8|202315.8|202377.4|202227.4|309
1620014700000|2021-05-03 04:05:00|202459.8|202309.8|202475|202325|202494.3|202344.3|202446.1|202296.1|301
1620015000000|2021-05-03 04:10:00|202477.4|202327.4|202499.5|202349.5|202539.2|202389.2|202468.7|202318.7|296
1620015300000|2021-05-03 04:15:00|202499.2|202349.2|202536.1|202386.1|202549.1|202399.1|202489.3|202339.3|264
1620015600000|2021-05-03 04:20:00|202537|202387|202543.9|202393.9|202556.8|202406.8|202520.9|202370.9|289
1620015900000|2021-05-03 04:25:00|202543.6|202393.6|202538.9|202388.9|202575.2|202425.2|202531.1|202381.1|214
1620016200000|2021-05-03 04:30:00|202538.1|202388.1|202573.6|202423.6|202574.7|202424.7|202525.7|202375.7|253
1620016500000|2021-05-03 04:35:00|202574.2|202424.2|202576.2|202426.2|202585.9|202435.9|202559.5|202409.5|260
1620016800000|2021-05-03 04:40:00|202575.9|202425.9|202571.9|202421.9|202608|202458|202564.4|202414.4|250
1620017100000|2021-05-03 04:45:00|202571.8|202421.8|202583.7|202433.7|202589.5|202439.5|202547.5|202397.5|241
1620017400000|2021-05-03 04:50:00|202579.7|202429.7|202569|202419|202610.2|202460.2|202562.2|202412.2|243
1620017700000|2021-05-03 04:55:00|202566.7|202416.7|202584|202434|202585.3|202435.3|202542.2|202392.2|317
1620018000000|2021-05-03 05:00:00|202586.2|202436.2|202660.8|202510.8|202664.4|202514.4|202570.6|202420.6|278
1620018300000|2021-05-03 05:05:00|202661.1|202511.1|202659.3|202509.3|202671.1|202521.1|202650.9|202500.9|220
1620018600000|2021-05-03 05:10:00|202660.3|202510.3|202628.2|202478.2|202667.9|202517.9|202622.2|202472.2|227
1620018900000|2021-05-03 05:15:00|202623.2|202473.2|202662.9|202512.9|202670.1|202520.1|202606.1|202456.1|296
1620019200000|2021-05-03 05:20:00|202663.4|202513.4|202704.4|202554.4|202711.1|202561.1|202624.9|202474.9|247
1620019500000|2021-05-03 05:25:00|202703.9|202553.9|202783.5|202633.5|202794.7|202644.7|202694.6|202544.6|291
1620019800000|2021-05-03 05:30:00|202782.8|202632.8|202785.6|202635.6|202798.9|202648.9|202731.2|202581.2|359
1620020100000|2021-05-03 05:35:00|202785.4|202635.4|202749.5|202599.5|202788.2|202638.2|202697.9|202547.9|349
1620020400000|2021-05-03 05:40:00|202750.3|202600.3|202720.4|202570.4|202754.1|202604.1|202696.3|202546.3|309
1620020700000|2021-05-03 05:45:00|202720.2|202570.2|202703.9|202553.9|202730.9|202580.9|202685.1|202535.1|305
1620021000000|2021-05-03 05:50:00|202704.9|202554.9|202744.9|202594.9|202751|202601|202669.8|202519.8|314
1620021300000|2021-05-03 05:55:00|202746|202596|202763.9|202613.9|202769.5|202619.5|202695.1|202545.1|295
1620021600000|2021-05-03 06:00:00|202766.1|202616.1|202861.1|202711.1|202875.4|202725.4|202766.1|202616.1|444
1620021900000|2021-05-03 06:05:00|202860.6|202710.6|202802.5|202652.5|202863.1|202713.1|202748.8|202598.8|443
1620022200000|2021-05-03 06:10:00|202799.7|202649.7|202782.4|202632.4|202800|202650|202767|202617|351
1620022500000|2021-05-03 06:15:00|202782.1|202632.1|202829.9|202679.9|202870.7|202720.7|202782.1|202632.1|381
1620022800000|2021-05-03 06:20:00|202829.8|202679.8|202788.5|202638.5|202835.7|202685.7|202777.5|202627.5|397
1620023100000|2021-05-03 06:25:00|202787.6|202637.6|202662.9|202512.9|202798.2|202648.2|202657.9|202507.9|486
1620023400000|2021-05-03 06:30:00|202662.1|202512.1|202712.9|202562.9|202722.8|202572.8|202613.2|202463.2|481
1620023700000|2021-05-03 06:35:00|202714|202564|202752.8|202602.8|202769.1|202619.1|202705.2|202555.2|515
1620024000000|2021-05-03 06:40:00|202753|202603|202667.7|202517.7|202764.3|202614.3|202660.8|202510.8|535
1620024300000|2021-05-03 06:45:00|202667|202517|202681.8|202531.8|202704.1|202554.1|202653.7|202503.7|437
1620024600000|2021-05-03 06:50:00|202681|202531|202673.9|202523.9|202707.9|202557.9|202661.2|202511.2|460
1620024900000|2021-05-03 06:55:00|202670.9|202520.9|202584.4|202434.4|202675.4|202525.4|202511|202361|624
1620025200000|2021-05-03 07:00:00|202584.9|202434.9|202480.6|202330.6|202586.3|202436.3|202455.2|202305.2|626
1620025500000|2021-05-03 07:05:00|202482.4|202332.4|202465.1|202315.1|202554.8|202404.8|202456.8|202306.8|526
1620025800000|2021-05-03 07:10:00|202464.7|202314.7|202458.3|202308.3|202510|202360|202444.3|202294.3|537
1620026100000|2021-05-03 07:15:00|202465.3|202315.3|202416.6|202266.6|202469.4|202319.4|202353.4|202203.4|550
1620026400000|2021-05-03 07:20:00|202417|202267|202360.4|202210.4|202421.3|202271.3|202357|202207|555
1620026700000|2021-05-03 07:25:00|202360.3|202210.3|202420.2|202270.2|202463.2|202313.2|202336.1|202186.1|528
1620027000000|2021-05-03 07:30:00|202416.6|202266.6|202452.1|202302.1|202465.1|202315.1|202380.6|202230.6|540
1620027300000|2021-05-03 07:35:00|202452.9|202302.9|202579.3|202429.3|202586.9|202436.9|202434.3|202284.3|498
1620027600000|2021-05-03 07:40:00|202581.5|202431.5|202618.2|202468.2|202622.8|202472.8|202527.9|202377.9|446
1620027900000|2021-05-03 07:45:00|202620.7|202470.7|202607.6|202457.6|202627.9|202477.9|202571.3|202421.3|488
1620028200000|2021-05-03 07:50:00|202605.1|202455.1|202615.3|202465.3|202656.2|202506.2|202572.2|202422.2|472
1620028500000|2021-05-03 07:55:00|202614.7|202464.7|202789.6|202639.6|202792.1|202642.1|202613|202463|514
1620028800000|2021-05-03 08:00:00|202786.2|202636.2|202849.5|202699.5|202885.4|202735.4|202768.7|202618.7|583
1620029100000|2021-05-03 08:05:00|202849.2|202699.2|202835.9|202685.9|202872.5|202722.5|202808.1|202658.1|485
1620029400000|2021-05-03 08:10:00|202831.5|202681.5|202902.8|202752.8|202926.9|202776.9|202831.5|202681.5|505
1620029700000|2021-05-03 08:15:00|202903|202753|202840.6|202690.6|202903|202753|202813.7|202663.7|494
1620030000000|2021-05-03 08:20:00|202839.5|202689.5|202843.6|202693.6|202916|202766|202796|202646|504
1620030300000|2021-05-03 08:25:00|202832.4|202682.4|202796.4|202646.4|202835.7|202685.7|202776|202626|478
1620030600000|2021-05-03 08:30:00|202796.5|202646.5|202732.3|202582.3|202806.5|202656.5|202716.8|202566.8|480
1620030900000|2021-05-03 08:35:00|202727.9|202577.9|202745|202595|202753.3|202603.3|202718.4|202568.4|372
1620031200000|2021-05-03 08:40:00|202745.7|202595.7|202700.6|202550.6|202792.8|202642.8|202698.7|202548.7|469
1620031500000|2021-05-03 08:45:00|202700.1|202550.1|202659|202509|202709.4|202559.4|202635|202485|429
1620031800000|2021-05-03 08:50:00|202659.1|202509.1|202616.1|202466.1|202664|202514|202594.1|202444.1|515
1620032100000|2021-05-03 08:55:00|202615.8|202465.8|202861.9|202711.9|202871.5|202721.5|202613.8|202463.8|539
1620032400000|2021-05-03 09:00:00|202858.5|202708.5|202858|202708|202864.4|202714.4|202801.1|202651.1|565
1620032700000|2021-05-03 09:05:00|202858.1|202708.1|202842.7|202692.7|202873.8|202723.8|202823.4|202673.4|479
1620033000000|2021-05-03 09:10:00|202842.6|202692.6|202842.3|202692.3|202845.4|202695.4|202811.3|202661.3|553
1620033300000|2021-05-03 09:15:00|202842.4|202692.4|202827.5|202677.5|202863.9|202713.9|202815.5|202665.5|522
1620033600000|2021-05-03 09:20:00|202827.1|202677.1|202839.1|202689.1|202884.1|202734.1|202810.5|202660.5|559
1620033900000|2021-05-03 09:25:00|202837.6|202687.6|202924.4|202774.4|202934.1|202784.1|202822.2|202672.2|515
1620034200000|2021-05-03 09:30:00|202924.8|202774.8|203043.9|202893.9|203067.1|202917.1|202914.4|202764.4|536
1620034500000|2021-05-03 09:35:00|203044|202894|203031.8|202881.8|203052.8|202902.8|202977.7|202827.7|552
1620034800000|2021-05-03 09:40:00|203031.6|202881.6|203034.5|202884.5|203061.7|202911.7|203017.8|202867.8|561
1620035100000|2021-05-03 09:45:00|203034.9|202884.9|203064.1|202914.1|203075|202925|203024.6|202874.6|528
1620035400000|2021-05-03 09:50:00|203064.6|202914.6|203242.2|203092.2|203248.3|203098.3|203042.8|202892.8|587
1620035700000|2021-05-03 09:55:00|203242.9|203092.9|203213.8|203063.8|203250.2|203100.2|203202.9|203052.9|653
1620036000000|2021-05-03 10:00:00|203207.3|203057.3|203207.2|203057.2|203224.6|203074.6|203195.4|203045.4|554
1620036300000|2021-05-03 10:05:00|203208.6|203058.6|203153.6|203003.6|203219.5|203069.5|203150.2|203000.2|389
1620036600000|2021-05-03 10:10:00|203132.7|202982.7|203058.1|202908.1|203132.7|202982.7|203044.2|202894.2|523
1620036900000|2021-05-03 10:15:00|203058.2|202908.2|202952.1|202802.1|203061.2|202911.2|202932.9|202782.9|495
1620037200000|2021-05-03 10:20:00|202951.3|202801.3|203034.8|202884.8|203055.2|202905.2|202936.4|202786.4|580
1620037500000|2021-05-03 10:25:00|203034.5|202884.5|203069|202919|203075.5|202925.5|202989.6|202839.6|577
1620037800000|2021-05-03 10:30:00|203068.8|202918.8|202960.4|202810.4|203068.8|202918.8|202941.8|202791.8|586
1620038100000|2021-05-03 10:35:00|202959.8|202809.8|202898.4|202748.4|202961.5|202811.5|202861.8|202711.8|592
1620038400000|2021-05-03 10:40:00|202908.7|202758.7|202881.3|202731.3|202916.9|202766.9|202869.9|202719.9|551
1620038700000|2021-05-03 10:45:00|202880.7|202730.7|202905.1|202755.1|202934.4|202784.4|202869.2|202719.2|561
1620039000000|2021-05-03 10:50:00|202904.8|202754.8|202877.7|202727.7|202917.7|202767.7|202860.1|202710.1|524
1620039300000|2021-05-03 10:55:00|202882.6|202732.6|202817|202667|202891.2|202741.2|202803.6|202653.6|548
1620039600000|2021-05-03 11:00:00|202820.5|202670.5|202663.6|202513.6|202822.2|202672.2|202660.7|202510.7|509
1620039900000|2021-05-03 11:05:00|202663|202513|202621.3|202471.3|202678.5|202528.5|202613.5|202463.5|443
1620040200000|2021-05-03 11:10:00|202621.6|202471.6|202532.2|202382.2|202625.2|202475.2|202530.3|202380.3|498
1620040500000|2021-05-03 11:15:00|202533.9|202383.9|202471.6|202321.6|202536.5|202386.5|202470.7|202320.7|504
1620040800000|2021-05-03 11:20:00|202471.5|202321.5|202510.2|202360.2|202512.3|202362.3|202451.7|202301.7|467
1620041100000|2021-05-03 11:25:00|202509.8|202359.8|202624.3|202474.3|202642.8|202492.8|202503.1|202353.1|559
1620041400000|2021-05-03 11:30:00|202624.4|202474.4|202544.7|202394.7|202640.2|202490.2|202513.5|202363.5|551
1620041700000|2021-05-03 11:35:00|202544.4|202394.4|202498.1|202348.1|202549.4|202399.4|202455.8|202305.8|486
1620042000000|2021-05-03 11:40:00|202497.8|202347.8|202652.4|202502.4|202661.4|202511.4|202477.6|202327.6|553
1620042300000|2021-05-03 11:45:00|202652.8|202502.8|202633.4|202483.4|202690.9|202540.9|202624.3|202474.3|581
1620042600000|2021-05-03 11:50:00|202630.9|202480.9|202612.7|202462.7|202669.1|202519.1|202598|202448|571
1620042900000|2021-05-03 11:55:00|202611.2|202461.2|202691.3|202541.3|202696.3|202546.3|202605.2|202455.2|507
1620043200000|2021-05-03 12:00:00|202692.4|202542.4|202800.4|202650.4|202859.2|202709.2|202673.5|202523.5|661
1620043500000|2021-05-03 12:05:00|202801.3|202651.3|202724.5|202574.5|202803.4|202653.4|202632|202482|668
1620043800000|2021-05-03 12:10:00|202728.3|202578.3|202737.9|202587.9|202817.6|202667.6|202726.2|202576.2|567
1620044100000|2021-05-03 12:15:00|202736.3|202586.3|203009.7|202859.7|203038.2|202888.2|202725.7|202575.7|652
1620044400000|2021-05-03 12:20:00|202991.4|202841.4|202605.9|202455.9|202991.4|202841.4|202583.4|202433.4|716
1620044700000|2021-05-03 12:25:00|202605.6|202455.6|202563.1|202413.1|202736.3|202586.3|202556.9|202406.9|667
1620045000000|2021-05-03 12:30:00|202567|202417|202504.6|202354.6|202584.7|202434.7|202468.1|202318.1|732
1620045300000|2021-05-03 12:35:00|202505.8|202355.8|202636.3|202486.3|202681.8|202531.8|202455.2|202305.2|695
1620045600000|2021-05-03 12:40:00|202632.9|202482.9|202781.5|202631.5|202837.3|202687.3|202628.7|202478.7|619
1620045900000|2021-05-03 12:45:00|202780.7|202630.7|202730.5|202580.5|202871.3|202721.3|202702.9|202552.9|648
1620046200000|2021-05-03 12:50:00|202731.5|202581.5|202647.1|202497.1|202749.3|202599.3|202571.2|202421.2|650
1620046500000|2021-05-03 12:55:00|202647.7|202497.7|202635|202485|202714|202564|202592.6|202442.6|665
1620046800000|2021-05-03 13:00:00|202637|202487|202484.4|202334.4|202637|202487|202404.2|202254.2|685
1620047100000|2021-05-03 13:05:00|202483.8|202333.8|202616.8|202466.8|202616.8|202466.8|202451.7|202301.7|680
1620047400000|2021-05-03 13:10:00|202615.9|202465.9|202731.6|202581.6|202767.8|202617.8|202568.7|202418.7|667
1620047700000|2021-05-03 13:15:00|202726.9|202576.9|202770|202620|202794.4|202644.4|202691.8|202541.8|627
1620048000000|2021-05-03 13:20:00|202768.3|202618.3|202808.9|202658.9|202824|202674|202757.5|202607.5|580
1620048300000|2021-05-03 13:25:00|202808.6|202658.6|202765.7|202615.7|202817.6|202667.6|202742|202592|608
1620048600000|2021-05-03 13:30:00|202768.3|202618.3|202811.4|202661.4|202823.2|202673.2|202726.6|202576.6|760
1620048900000|2021-05-03 13:35:00|202812.6|202662.6|202814.1|202664.1|202885.8|202735.8|202771|202621|762
1620049200000|2021-05-03 13:40:00|202814.5|202664.5|202761.4|202611.4|202832.5|202682.5|202733.5|202583.5|732
1620049500000|2021-05-03 13:45:00|202757.8|202607.8|202763.4|202613.4|202788.1|202638.1|202739.1|202589.1|703
1620049800000|2021-05-03 13:50:00|202762.1|202612.1|202700.1|202550.1|202792.4|202642.4|202691|202541|734
1620050100000|2021-05-03 13:55:00|202699.4|202549.4|202677.2|202527.2|202708.7|202558.7|202640.7|202490.7|667
1620050400000|2021-05-03 14:00:00|202680|202530|202099|201949|202696.2|202546.2|202087.7|201937.7|754
1620050700000|2021-05-03 14:05:00|202066.7|202016.7|202022.9|201872.9|202120|202016.7|201734.5|201584.5|794
1620051000000|2021-05-03 14:10:00|202022.3|201872.3|201734.7|201584.7|202022.3|201872.3|201666.2|201516.2|741
1620051300000|2021-05-03 14:15:00|201728.9|201578.9|201731.3|201581.3|201779.1|201629.1|201611.3|201461.3|761
1620051600000|2021-05-03 14:20:00|201729.3|201579.3|201782.8|201632.8|201837.6|201687.6|201613.3|201463.3|724
1620051900000|2021-05-03 14:25:00|201782.4|201632.4|201903.5|201753.5|201915.2|201765.2|201782.4|201632.4|735
1620052200000|2021-05-03 14:30:00|201897.2|201747.2|201679|201529|201906.5|201756.5|201616.5|201466.5|779
1620052500000|2021-05-03 14:35:00|201668.6|201518.6|201684.6|201534.6|201690.6|201540.6|201514.3|201364.3|723
1620052800000|2021-05-03 14:40:00|201684.3|201534.3|201855.1|201705.1|201870.3|201720.3|201596.7|201446.7|727
1620053100000|2021-05-03 14:45:00|201852|201702|201794.7|201644.7|201933|201783|201776.4|201626.4|736
1620053400000|2021-05-03 14:50:00|201790.9|201640.9|201847.5|201697.5|201952.6|201802.6|201748.1|201598.1|712
1620053700000|2021-05-03 14:55:00|201847.8|201697.8|202116.7|201966.7|202228|202078|201821.8|201671.8|796
1620054000000|2021-05-03 15:00:00|202119.3|201969.3|202027.2|201877.2|202119.9|201969.9|201962.1|201812.1|765
1620054300000|2021-05-03 15:05:00|202024.3|201874.3|202062.6|201912.6|202120.1|201970.1|201966.8|201816.8|722
1620054600000|2021-05-03 15:10:00|202060.6|201910.6|202165.9|202015.9|202369.8|202219.8|202059.1|201909.1|736
1620054900000|2021-05-03 15:15:00|202164.8|202014.8|202174.6|202024.6|202207.7|202057.7|202078.2|201928.2|694
1620055200000|2021-05-03 15:20:00|202174|202024|202206.8|202056.8|202219|202069|202107.5|201957.5|692
1620055500000|2021-05-03 15:25:00|202209.9|202059.9|202261.8|202111.8|202297|202176|202188.3|202038.3|703
1620055800000|2021-05-03 15:30:00|202262.1|202112.1|202073.5|201923.5|202266.6|202116.6|202060.2|201910.2|672
1620056100000|2021-05-03 15:35:00|202077.1|201927.1|202114.6|201964.6|202115.5|201965.5|201983.3|201833.3|638
1620056400000|2021-05-03 15:40:00|202114.1|201964.1|202144.1|201994.1|202177.9|202027.9|202113.9|201963.9|567
1620056700000|2021-05-03 15:45:00|202144.4|201994.4|202180.7|202030.7|202190.6|202040.6|202120.8|201970.8|539
1620057000000|2021-05-03 15:50:00|202180.8|202030.8|202182.2|202032.2|202220.7|202070.7|202158.9|202008.9|588
1620057300000|2021-05-03 15:55:00|202182.6|202032.6|202097.5|201947.5|202183.1|202033.1|202087.1|201937.1|622
1620057600000|2021-05-03 16:00:00|202100.8|201950.8|202129.3|201979.3|202146.5|201996.5|202099.2|201949.2|629
1620057900000|2021-05-03 16:05:00|202128.6|201978.6|202143.8|201993.8|202146.7|201996.7|202105.4|201955.4|622
1620058200000|2021-05-03 16:10:00|202143.3|201993.3|202145.6|201995.6|202194.1|202044.1|202141.3|201991.3|646
1620058500000|2021-05-03 16:15:00|202144.7|201994.7|202074.3|201924.3|202144.7|201994.7|202062.9|201912.9|602
1620058800000|2021-05-03 16:20:00|202079.2|201929.2|202096.9|201946.9|202130|201994.3|202039.8|201929.2|589
1620059100000|2021-05-03 16:25:00|202095.8|201945.8|202143.3|201993.3|202146.5|202040|202085.6|201939.8|534
1620059400000|2021-05-03 16:30:00|202143.2|201993.2|202125.2|201975.2|202234.1|202084.1|202091.3|201958.3|582
1620059700000|2021-05-03 16:35:00|202124.5|201974.5|202058.6|201908.6|202140|201990|202053.7|201903.7|543
1620060000000|2021-05-03 16:40:00|202058.5|201908.5|202119.1|201969.1|202122.8|201972.8|202057.4|201907.4|583
1620060300000|2021-05-03 16:45:00|202109.6|201959.6|202168.2|202018.2|202186.1|202049.2|202097.8|201955.1|515
1620060600000|2021-05-03 16:50:00|202165.7|202015.7|202169.3|202019.3|202205.4|202072.1|202122.1|202010.4|522
1620060900000|2021-05-03 16:55:00|202169.5|202019.5|202204.4|202054.4|202308|202158|202169.1|202019.1|584
1620061200000|2021-05-03 17:00:00|202202.2|202052.2|202076.1|201926.1|202206.1|202056.1|202043.2|201893.2|544
1620061500000|2021-05-03 17:05:00|202076.7|201926.7|202051.8|201901.8|202080.5|201930.5|202044.9|201894.9|424
1620061800000|2021-05-03 17:10:00|202051.7|201901.7|202087.3|201937.3|202095.8|201945.8|202046.1|201896.1|465
1620062100000|2021-05-03 17:15:00|202090.5|201940.5|202094.1|201944.1|202099.6|201949.6|202056.1|201906.1|452
1620062400000|2021-05-03 17:20:00|202093.2|201943.2|202080.1|201930.1|202131|201981|202080.1|201930.1|490
1620062700000|2021-05-03 17:25:00|202080|201930|202139.7|201989.7|202142.1|201992.1|202048.1|201898.1|406
1620063000000|2021-05-03 17:30:00|202140.5|201990.5|202126.6|201976.6|202144.6|202039.2|202085.4|201969.6|381
1620063300000|2021-05-03 17:35:00|202125.2|201975.2|202129.8|201979.8|202140.2|201990.2|202109.2|201959.2|356
1620063600000|2021-05-03 17:40:00|202129.7|201979.7|202125.1|201975.1|202141.9|201991.9|202100.8|201950.8|455
1620063900000|2021-05-03 17:45:00|202127.8|201977.8|202186.8|202036.8|202235.1|202085.1|202086.4|201936.4|458
1620064200000|2021-05-03 17:50:00|202188.7|202038.7|202219.7|202069.7|202225|202075|202186.4|202036.4|482
1620064500000|2021-05-03 17:55:00|202219.8|202069.8|202193.3|202043.3|202241.3|202091.3|202190.7|202040.7|416
1620064800000|2021-05-03 18:00:00|202192.3|202042.3|202099|201949|202193.2|202043.2|202097.6|201947.6|420
1620065100000|2021-05-03 18:05:00|202099.1|201949.1|202032.4|201882.4|202100.7|201950.7|202019.5|201869.5|451
1620065400000|2021-05-03 18:10:00|202031.2|201881.2|202020.6|201870.6|202036|201886|201960|201810|476
1620065700000|2021-05-03 18:15:00|202021.1|201871.1|202029|201879|202057.5|201907.5|201973.3|201823.3|498
1620066000000|2021-05-03 18:20:00|202027.7|201877.7|202155.3|202005.3|202164.5|202014.5|202016.4|201866.4|504
1620066300000|2021-05-03 18:25:00|202156.1|202006.1|202151.7|202001.7|202170.6|202020.6|202091.2|201941.2|501
1620066600000|2021-05-03 18:30:00|202150.3|202000.3|202223|202073|202225.2|202075.2|202141.6|201991.6|657
1620066900000|2021-05-03 18:35:00|202222.9|202072.9|202241.7|202091.7|202272.5|202122.5|202222.3|202072.3|459
1620067200000|2021-05-03 18:40:00|202243|202093|202075.9|201925.9|202243.1|202093.1|202023.8|201873.8|522
1620067500000|2021-05-03 18:45:00|202074.4|201924.4|201988.1|201838.1|202077.4|201927.4|201930.4|201780.4|441
1620067800000|2021-05-03 18:50:00|201987.7|201837.7|201900.2|201750.2|202011.8|201887.1|201883.8|201733.8|529
1620068100000|2021-05-03 18:55:00|201899.7|201749.7|201905.9|201755.9|201972.8|201860|201837.4|201687.4|575
1620068400000|2021-05-03 19:00:00|201911.1|201761.1|201864.5|201714.5|201931.3|201781.3|201843.5|201693.5|461
1620068700000|2021-05-03 19:05:00|201864|201714|201892.2|201742.2|201946.9|201796.9|201862.8|201712.8|543
1620069000000|2021-05-03 19:10:00|201892.4|201742.4|201895.6|201745.6|201949.8|201799.8|201881.4|201731.4|484
1620069300000|2021-05-03 19:15:00|201895.5|201745.5|201933.5|201783.5|201951.4|201801.4|201890|201740|476
1620069600000|2021-05-03 19:20:00|201933.3|201783.3|202007|201857|202028.3|201878.3|201933.3|201783.3|472
1620069900000|2021-05-03 19:25:00|202006.6|201856.6|201981.8|201831.8|202025.2|201875.2|201908.7|201758.7|525
1620070200000|2021-05-03 19:30:00|201985.3|201835.3|201889.8|201739.8|201985.3|201877.3|201884.5|201734.5|470
1620070500000|2021-05-03 19:35:00|201888|201738|202024.1|201874.1|202030.7|201880.7|201886.3|201736.3|456
1620070800000|2021-05-03 19:40:00|202023.5|201873.5|201918.5|201768.5|202023.5|201873.5|201913.7|201763.7|500
1620071100000|2021-05-03 19:45:00|201923.7|201773.7|201809|201659|201926.1|201776.1|201797|201647|526
1620071400000|2021-05-03 19:50:00|201809.6|201659.6|201800.7|201650.7|201848.7|201698.7|201782.3|201632.3|513
1620071700000|2021-05-03 19:55:00|201803.1|201653.1|201769.7|201619.7|201839.1|201689.1|201769.7|201619.7|567
1620072000000|2021-05-03 20:00:00|201767.7|201617.7|201732.7|201582.7|201781.6|201631.6|201694.5|201544.5|410
1620072300000|2021-05-03 20:05:00|201732.3|201582.3|201857.4|201707.4|201862.3|201712.3|201707|201557|446
1620072600000|2021-05-03 20:10:00|201856.2|201706.2|201842|201692|201874.5|201724.5|201826.9|201676.9|452
1620072900000|2021-05-03 20:15:00|201844.5|201694.5|201876.3|201726.3|201878.9|201728.9|201821.9|201671.9|296
1620073200000|2021-05-03 20:20:00|201872.9|201722.9|201701.3|201551.3|201878.5|201728.5|201695.3|201545.3|359
1620073500000|2021-05-03 20:25:00|201700|201550|201747.5|201597.5|201772.9|201622.9|201697.4|201547.4|404
1620073800000|2021-05-03 20:30:00|201737.5|201587.5|201692.4|201542.4|201752.7|201602.7|201692.4|201542.4|384
1620074100000|2021-05-03 20:35:00|201692.8|201542.8|201670.6|201520.6|201715.4|201565.4|201619.6|201469.6|425
1620074400000|2021-05-03 20:40:00|201670|201520|201653.7|201503.7|201671.3|201521.3|201609.6|201459.6|379
1620074700000|2021-05-03 20:45:00|201653.1|201503.1|201644.3|201494.3|201685.1|201535.1|201568.5|201418.5|438
1620075000000|2021-05-03 20:50:00|201629.5|201479.5|201820|201670|201826.2|201676.2|201626.3|201476.3|358
1620075300000|2021-05-03 20:55:00|201815|201665|201777.1|201458.1|201889|201739|201774|201455|314
1620075600000|2021-05-03 21:00:00|201752.7|201433.7|201822.3|201503.3|201823.7|201504.7|201752.7|201433.7|47
1620075900000|2021-05-03 21:05:00|201828.4|201509.4|201775|201456|201883.5|201619.3|201735|201438.9|97
1620076200000|2021-05-03 21:10:00|201741|201440|201741|201440|201821.6|201502.6|201741|201437.3|96
1620076500000|2021-05-03 21:15:00|201782.8|201463.8|201568.9|201418.9|201845.4|201602.6|201549.6|201343.8|206
1620076800000|2021-05-03 21:20:00|201566.9|201416.9|201842.8|201523.8|201848.9|201603.6|201557.6|201407.6|261
1620077100000|2021-05-03 21:25:00|201842.9|201523.9|201819.5|201515.1|201863.3|201583.4|201732.5|201495.2|127
1620077400000|2021-05-03 21:30:00|201828.4|201509.4|201781|201462|201846.4|201582|201683.2|201430.2|331
1620077700000|2021-05-03 21:35:00|201781.2|201462.2|201812.4|201493.4|201825.5|201559.5|201681.5|201433.8|335
1620078000000|2021-05-03 21:40:00|201811.2|201492.2|201781.5|201473.5|201832|201594.3|201607.6|201446|222
1620078300000|2021-05-03 21:45:00|201700.5|201550.5|201767.8|201464.9|201800|201570|201675.6|201430.6|229
1620078600000|2021-05-03 21:50:00|201769.7|201450.7|201773|201454|201800.8|201550.5|201678|201431.7|254
1620078900000|2021-05-03 21:55:00|201764.2|201445.2|201810.3|201495.1|201826.2|201596.7|201710.3|201410.4|314
1620079200000|2021-05-03 22:00:00|201809.3|201490.3|201767.6|201617.6|201838.7|201630.9|201655.9|201445.4|406
1620079500000|2021-05-03 22:05:00|201767.3|201617.3|201764.3|201614.3|201836.5|201635.5|201715.9|201537.2|284
1620079800000|2021-05-03 22:10:00|201762.8|201612.8|201769.6|201619.6|201779|201629|201744.1|201594.1|252
1620080100000|2021-05-03 22:15:00|201770.4|201620.4|201784.8|201634.8|201864.2|201655.4|201741.7|201558.9|299
1620080400000|2021-05-03 22:20:00|201785|201635|201801.4|201651.4|201869.2|201661.7|201758.3|201574.3|344
1620080700000|2021-05-03 22:25:00|201802.6|201652.6|201778.6|201628.6|201825.8|201675.8|201764|201614|305
1620081000000|2021-05-03 22:30:00|201778.9|201628.9|201782.4|201632.4|201793.3|201643.3|201766.7|201616.7|256
1620081300000|2021-05-03 22:35:00|201782|201632|201888|201738|201909.4|201759.4|201762|201612|413
1620081600000|2021-05-03 22:40:00|201889.5|201739.5|201880.9|201730.9|201892.3|201742.3|201864.3|201714.3|278
1620081900000|2021-05-03 22:45:00|201881|201731|201875.9|201725.9|201891.1|201741.1|201864.7|201714.7|176
1620082200000|2021-05-03 22:50:00|201876|201726|201871|201721|201881.9|201731.9|201869.1|201719.1|185
1620082500000|2021-05-03 22:55:00|201872|201722|201883.1|201733.1|201885.5|201735.5|201871.2|201721.2|207
1620082800000|2021-05-03 23:00:00|201883.3|201733.3|201882.7|201732.7|201887.1|201737.1|201875.9|201725.9|216
1620083100000|2021-05-03 23:05:00|201883.8|201733.8|201872.5|201722.5|201905.7|201755.7|201872.5|201722.5|291
1620083400000|2021-05-03 23:10:00|201878.5|201728.5|201907.6|201757.6|201914.8|201764.8|201873.7|201723.7|244
1620083700000|2021-05-03 23:15:00|201912.4|201762.4|201936.3|201786.3|201944.2|201794.2|201898.8|201748.8|287
1620084000000|2021-05-03 23:20:00|201935|201785|201998.5|201848.5|202002.8|201852.8|201933.7|201783.7|284
1620084300000|2021-05-03 23:25:00|201997.8|201847.8|201978.2|201828.2|201997.8|201847.8|201972.3|201822.3|243
1620084600000|2021-05-03 23:30:00|201982.2|201832.2|201981.7|201831.7|202007.1|201857.1|201973.7|201823.7|238
1620084900000|2021-05-03 23:35:00|201981.4|201831.4|201963|201813|201985.9|201835.9|201938.6|201788.6|231
1620085200000|2021-05-03 23:40:00|201962.1|201812.1|201972|201822|201977.1|201827.1|201959.5|201809.5|169
1620085500000|2021-05-03 23:45:00|201967.8|201817.8|201971.3|201821.3|201976.8|201826.8|201966.5|201816.5|167
1620085800000|2021-05-03 23:50:00|201971.4|201821.4|202008.8|201858.8|202022.2|201872.2|201956.7|201806.7|292
1620086100000|2021-05-03 23:55:00|202009.5|201859.5|201977|201827|202013.7|201863.7|201969.1|201819.1|253
1620086400000|2021-05-04 00:00:00|201976.7|201826.7|201933.8|201783.8|201976.7|201826.7|201905.7|201755.7|467
1620086700000|2021-05-04 00:05:00|201933.9|201783.9|202102.5|201952.5|202132.2|201982.2|201932.5|201782.5|499
1620087000000|2021-05-04 00:10:00|202103.6|201953.6|202185.8|202035.8|202243.2|202093.2|202090.7|201940.7|452
1620087300000|2021-05-04 00:15:00|202187.6|202037.6|202125.1|201975.1|202203.6|202053.6|202111.6|201961.6|434
1620087600000|2021-05-04 00:20:00|202126.8|201976.8|202135.5|201985.5|202172.9|202022.9|202120|201970|406
1620087900000|2021-05-04 00:25:00|202136.5|201986.5|202164.3|202014.3|202164.3|202014.3|202110.9|201960.9|352
1620088200000|2021-05-04 00:30:00|202164.1|202014.1|202131.3|201981.3|202164.9|202014.9|202114.4|201964.4|385
1620088500000|2021-05-04 00:35:00|202132.1|201982.1|202129.1|201979.1|202167.2|202017.2|202115.8|201965.8|406
1620088800000|2021-05-04 00:40:00|202128.2|201978.2|202009.6|201859.6|202137.8|201987.8|201993|201843|430
1620089100000|2021-05-04 00:45:00|202012.8|201862.8|201995.5|201845.5|202019.6|201869.6|201983.2|201833.2|397
1620089400000|2021-05-04 00:50:00|201993.2|201843.2|202051|201901|202051|201901|201963.1|201813.1|386
1620089700000|2021-05-04 00:55:00|202050.2|201900.2|202070.6|201920.6|202100.9|201950.9|202027.7|201877.7|422
1620090000000|2021-05-04 01:00:00|202071|201921|202051.7|201901.7|202096.2|201946.2|202031.1|201881.1|378
1620090300000|2021-05-04 01:05:00|202049.2|201899.2|202078|201928|202080.2|201930.2|202035.3|201885.3|359
1620090600000|2021-05-04 01:10:00|202078.5|201928.5|202100|201950|202103.6|201953.6|202044.7|201894.7|307
1620090900000|2021-05-04 01:15:00|202095.1|201945.1|202223.2|202073.2|202225.8|202075.8|202084.8|201934.8|390
1620091200000|2021-05-04 01:20:00|202218.3|202068.3|202333.9|202183.9|202365.9|202215.9|202215.2|202065.2|416
1620091500000|2021-05-04 01:25:00|202333.5|202183.5|202415.9|202265.9|202417.6|202267.6|202300.8|202150.8|460
1620091800000|2021-05-04 01:30:00|202418.5|202268.5|202301.6|202151.6|202418.5|202268.5|202280.1|202130.1|505
1620092100000|2021-05-04 01:35:00|202302.5|202152.5|202299.7|202149.7|202307.2|202157.2|202265.3|202115.3|388
1620092400000|2021-05-04 01:40:00|202299.5|202149.5|202341.6|202191.6|202351|202201|202296.7|202146.7|427
1620092700000|2021-05-04 01:45:00|202340.8|202190.8|202413.2|202263.2|202420.8|202270.8|202338.3|202188.3|378
1620093000000|2021-05-04 01:50:00|202413.7|202263.7|202385.7|202235.7|202419.2|202269.2|202356|202206|369
1620093300000|2021-05-04 01:55:00|202385.1|202235.1|202443.1|202293.1|202449.9|202299.9|202385.1|202235.1|349
1620093600000|2021-05-04 02:00:00|202443|202293|202437.6|202287.6|202454.4|202304.4|202417.5|202267.5|403
1620093900000|2021-05-04 02:05:00|202436.9|202286.9|202452.2|202302.2|202455.8|202305.8|202413.2|202263.2|392
1620094200000|2021-05-04 02:10:00|202453|202303|202420.8|202270.8|202453|202303|202412.5|202262.5|347
1620094500000|2021-05-04 02:15:00|202419.8|202269.8|202442.7|202292.7|202444.2|202294.2|202406.3|202256.3|338
1620094800000|2021-05-04 02:20:00|202443|202293|202424.9|202274.9|202469.2|202319.2|202416.8|202266.8|315
1620095100000|2021-05-04 02:25:00|202424.4|202274.4|202418.4|202268.4|202428.5|202278.5|202403.8|202253.8|329
1620095400000|2021-05-04 02:30:00|202417.9|202267.9|202426.1|202276.1|202437|202287|202410.4|202260.4|440
1620095700000|2021-05-04 02:35:00|202426.4|202276.4|202450.6|202300.6|202453|202303|202422.2|202272.2|313
1620096000000|2021-05-04 02:40:00|202450.9|202300.9|202452.7|202302.7|202455.2|202305.2|202414.8|202264.8|315
1620096300000|2021-05-04 02:45:00|202453|202303|202441.5|202291.5|202454.7|202304.7|202415.6|202265.6|296
1620096600000|2021-05-04 02:50:00|202441.9|202291.9|202448.6|202298.6|202456.5|202306.5|202434.6|202284.6|251
1620096900000|2021-05-04 02:55:00|202449.1|202299.1|202440.5|202290.5|202465.9|202315.9|202427.8|202277.8|355
1620097200000|2021-05-04 03:00:00|202440.8|202290.8|202440.5|202290.5|202450|202300|202426.6|202276.6|290
1620097500000|2021-05-04 03:05:00|202440.3|202290.3|202453.6|202303.6|202465|202315|202424.5|202274.5|291
1620097800000|2021-05-04 03:10:00|202456.8|202306.8|202453.1|202303.1|202470.1|202320.1|202446.3|202296.3|291
1620098100000|2021-05-04 03:15:00|202465.1|202315.1|202549.1|202399.1|202559.7|202409.7|202447.1|202297.1|329
1620098400000|2021-05-04 03:20:00|202548.7|202398.7|202572.5|202422.5|202589|202439|202547.8|202397.8|294
1620098700000|2021-05-04 03:25:00|202571.9|202421.9|202512.5|202362.5|202574|202424|202503|202353|319
1620099000000|2021-05-04 03:30:00|202513.1|202363.1|202490.1|202340.1|202534.1|202384.1|202487.3|202337.3|265
1620099300000|2021-05-04 03:35:00|202489.8|202339.8|202502|202352|202508.4|202358.4|202489.1|202339.1|225
1620099600000|2021-05-04 03:40:00|202499.6|202349.6|202485.5|202335.5|202509.7|202359.7|202462.5|202312.5|288
1620099900000|2021-05-04 03:45:00|202484.2|202334.2|202494|202344|202502.5|202352.5|202471.1|202321.1|303
1620100200000|2021-05-04 03:50:00|202492.7|202342.7|202501.5|202351.5|202502.2|202352.2|202481.9|202331.9|271
1620100500000|2021-05-04 03:55:00|202501.6|202351.6|202495.1|202345.1|202526.5|202376.5|202491|202341|297
1620100800000|2021-05-04 04:00:00|202492.8|202342.8|202540.6|202390.6|202543.5|202393.5|202492.8|202342.8|296
1620101100000|2021-05-04 04:05:00|202544.2|202394.2|202548.8|202398.8|202600.7|202450.7|202541.9|202391.9|323
1620101400000|2021-05-04 04:10:00|202549.5|202399.5|202580.4|202430.4|202583.1|202433.1|202548.2|202398.2|327
1620101700000|2021-05-04 04:15:00|202578.8|202428.8|202560.8|202410.8|202578.8|202428.8|202552.6|202402.6|263
1620102000000|2021-05-04 04:20:00|202563.6|202413.6|202532|202382|202571.6|202421.6|202518.8|202368.8|321
1620102300000|2021-05-04 04:25:00|202531.7|202381.7|202536.7|202386.7|202541.7|202391.7|202520.1|202370.1|302
1620102600000|2021-05-04 04:30:00|202537.2|202387.2|202467|202317|202541.8|202391.8|202406.2|202256.2|496
1620102900000|2021-05-04 04:35:00|202466.6|202316.6|202568.1|202418.1|202570.2|202420.2|202453.3|202303.3|342
1620103200000|2021-05-04 04:40:00|202567.4|202417.4|202496.2|202346.2|202568.7|202418.7|202487.6|202337.6|300
1620103500000|2021-05-04 04:45:00|202495.9|202345.9|202485|202335|202498.6|202348.6|202470|202320|318
1620103800000|2021-05-04 04:50:00|202484.3|202334.3|202492.7|202342.7|202498.5|202348.5|202453.5|202303.5|263
1620104100000|2021-05-04 04:55:00|202496.5|202346.5|202491.5|202341.5|202500.9|202350.9|202466.8|202316.8|311
1620104400000|2021-05-04 05:00:00|202491.7|202341.7|202450.9|202300.9|202497.3|202347.3|202438.5|202288.5|391
1620104700000|2021-05-04 05:05:00|202449.2|202299.2|202537.3|202387.3|202540.7|202390.7|202440.8|202290.8|371
1620105000000|2021-05-04 05:10:00|202537.5|202387.5|202590.7|202440.7|202619|202469|202533.9|202383.9|368
1620105300000|2021-05-04 05:15:00|202593.6|202443.6|202549.4|202399.4|202593.9|202443.9|202539.9|202389.9|267
1620105600000|2021-05-04 05:20:00|202549.5|202399.5|202576.6|202426.6|202580|202430|202548|202398|322
1620105900000|2021-05-04 05:25:00|202575.3|202425.3|202602.5|202452.5|202645.3|202495.3|202575.3|202425.3|371
1620106200000|2021-05-04 05:30:00|202602.3|202452.3|202703.1|202553.1|202705.5|202555.5|202594.6|202444.6|363
1620106500000|2021-05-04 05:35:00|202704|202554|202644.6|202494.6|202704|202554|202626.8|202476.8|343
1620106800000|2021-05-04 05:40:00|202644.2|202494.2|202584.6|202434.6|202650.7|202500.7|202581.6|202431.6|327
1620107100000|2021-05-04 05:45:00|202601.6|202451.6|202603.2|202453.2|202631.8|202481.8|202600|202450|309
1620107400000|2021-05-04 05:50:00|202603.3|202453.3|202577.8|202427.8|202642.5|202492.5|202576.4|202426.4|357
1620107700000|2021-05-04 05:55:00|202578.2|202428.2|202580.3|202430.3|202587|202437|202535.1|202385.1|342
1620108000000|2021-05-04 06:00:00|202581.4|202431.4|202561.1|202411.1|202606.4|202456.4|202522.8|202372.8|483
1620108300000|2021-05-04 06:05:00|202560|202410|202522.6|202372.6|202560.1|202410.1|202405.4|202255.4|468
1620108600000|2021-05-04 06:10:00|202518.7|202368.7|202606.7|202456.7|202619.3|202469.3|202497.5|202347.5|533
1620108900000|2021-05-04 06:15:00|202606.9|202456.9|202615.9|202465.9|202639.6|202489.6|202591.6|202441.6|463
1620109200000|2021-05-04 06:20:00|202616.1|202466.1|202658.8|202508.8|202666.5|202516.5|202610.6|202460.6|474
1620109500000|2021-05-04 06:25:00|202659|202509|202735.6|202585.6|202739.6|202589.6|202644.2|202494.2|480
1620109800000|2021-05-04 06:30:00|202736.8|202586.8|202749.2|202599.2|202797.6|202647.6|202731.3|202581.3|482
1620110100000|2021-05-04 06:35:00|202746.1|202596.1|202708.3|202558.3|202746.3|202596.3|202689.3|202539.3|428
1620110400000|2021-05-04 06:40:00|202708.5|202558.5|202664.5|202514.5|202708.5|202558.5|202653.9|202503.9|428
1620110700000|2021-05-04 06:45:00|202664.6|202514.6|202698.5|202548.5|202752.9|202602.9|202663.1|202513.1|504
1620111000000|2021-05-04 06:50:00|202698.9|202548.9|202628.6|202478.6|202701.3|202551.3|202603|202453|522
1620111300000|2021-05-04 06:55:00|202631.6|202481.6|202664|202514|202682.2|202532.2|202621.8|202471.8|549
1620111600000|2021-05-04 07:00:00|202668.3|202518.3|202665.2|202515.2|202668.3|202518.3|202503.9|202353.9|638
1620111900000|2021-05-04 07:05:00|202665.1|202515.1|202701.6|202551.6|202754.4|202604.4|202665.1|202515.1|691
1620112200000|2021-05-04 07:10:00|202702.1|202552.1|202709.7|202559.7|202747.9|202597.9|202664.8|202514.8|665
1620112500000|2021-05-04 07:15:00|202704.7|202554.7|202657.1|202507.1|202749.4|202599.4|202656.3|202506.3|669
1620112800000|2021-05-04 07:20:00|202657|202507|202778.7|202628.7|202793.2|202643.2|202653.7|202503.7|594
1620113100000|2021-05-04 07:25:00|202778.6|202628.6|202826|202676|202876.8|202726.8|202778.6|202628.6|641
1620113400000|2021-05-04 07:30:00|202825.9|202675.9|202948.4|202798.4|202956.3|202806.3|202825.9|202675.9|596
1620113700000|2021-05-04 07:35:00|202949.2|202799.2|203042.2|202892.2|203054.7|202904.7|202944|202794|585
1620114000000|2021-05-04 07:40:00|203044.1|202894.1|202981.7|202831.7|203148.2|202998.2|202959.8|202809.8|663
1620114300000|2021-05-04 07:45:00|202983.4|202833.4|202961.3|202811.3|203077.3|202927.3|202950.2|202800.2|583
1620114600000|2021-05-04 07:50:00|202957|202807|202907.9|202757.9|203033.7|202883.7|202900.5|202750.5|589
1620114900000|2021-05-04 07:55:00|202908|202758|202755.9|202605.9|202942.5|202792.5|202742.8|202592.8|613
1620115200000|2021-05-04 08:00:00|202752.6|202602.6|202689.9|202539.9|202817.2|202667.2|202684.2|202534.2|570
1620115500000|2021-05-04 08:05:00|202689.4|202539.4|202612|202462|202691|202541|202599.1|202449.1|544
1620115800000|2021-05-04 08:10:00|202613.7|202463.7|202612.8|202462.8|202653.8|202503.8|202585.4|202435.4|601
1620116100000|2021-05-04 08:15:00|202607|202457|202605|202455|202651.6|202501.6|202597.4|202447.4|601
1620116400000|2021-05-04 08:20:00|202613.3|202463.3|202501.8|202351.8|202618.6|202468.6|202489.3|202339.3|578
1620116700000|2021-05-04 08:25:00|202505|202355|202536.7|202386.7|202564.9|202414.9|202502.5|202352.5|489
1620117000000|2021-05-04 08:30:00|202535|202385|202654.2|202504.2|202659.8|202509.8|202529.6|202379.6|541
1620117300000|2021-05-04 08:35:00|202653.5|202503.5|202566.6|202416.6|202691|202541|202565.6|202415.6|617
1620117600000|2021-05-04 08:40:00|202567.1|202417.1|202501.9|202351.9|202585.1|202435.1|202488.6|202338.6|635
1620117900000|2021-05-04 08:45:00|202495.1|202345.1|202533.2|202383.2|202558.3|202408.3|202492.1|202342.1|613
1620118200000|2021-05-04 08:50:00|202532.9|202382.9|202666.9|202516.9|202674.3|202524.3|202506.6|202356.6|599
1620118500000|2021-05-04 08:55:00|202667.1|202517.1|202779.6|202629.6|202799|202649|202667.1|202517.1|637
1620118800000|2021-05-04 09:00:00|202779.2|202629.2|202825.6|202675.6|202841.8|202691.8|202753.2|202603.2|636
1620119100000|2021-05-04 09:05:00|202826.2|202676.2|202696.2|202546.2|202827|202677|202663.4|202513.4|626
1620119400000|2021-05-04 09:10:00|202700.2|202550.2|202663.7|202513.7|202710.2|202560.2|202621.5|202471.5|622
1620119700000|2021-05-04 09:15:00|202663.4|202513.4|202574.4|202424.4|202694|202544|202547.7|202397.7|616
1620120000000|2021-05-04 09:20:00|202575.1|202425.1|202599.1|202449.1|202678.4|202528.4|202569.7|202419.7|541
1620120300000|2021-05-04 09:25:00|202596|202446|202526.6|202376.6|202624.6|202474.6|202521.5|202371.5|625
1620120600000|2021-05-04 09:30:00|202521.8|202371.8|202436.2|202286.2|202529.8|202379.8|202430.4|202280.4|552
1620120900000|2021-05-04 09:35:00|202433.2|202283.2|202399.5|202249.5|202446.5|202296.5|202383.8|202233.8|596
1620121200000|2021-05-04 09:40:00|202398.5|202248.5|202392.9|202242.9|202409.8|202259.8|202372.4|202222.4|611
1620121500000|2021-05-04 09:45:00|202393.8|202243.8|202389.7|202239.7|202459.5|202309.5|202378.7|202228.7|636
1620121800000|2021-05-04 09:50:00|202391.6|202241.6|202291.7|202141.7|202395.3|202245.3|202270.4|202120.4|686
1620122100000|2021-05-04 09:55:00|202297.8|202147.8|202361.2|202211.2|202395.4|202245.4|202279.6|202129.6|684
1620122400000|2021-05-04 10:00:00|202361.4|202211.4|202442.1|202292.1|202446.5|202296.5|202337.5|202187.5|708
1620122700000|2021-05-04 10:05:00|202441.1|202291.1|202405.5|202255.5|202495|202345|202397.4|202247.4|741
1620123000000|2021-05-04 10:10:00|202405.7|202255.7|202415|202265|202453.2|202303.2|202384.2|202234.2|744
1620123300000|2021-05-04 10:15:00|202414.8|202264.8|202375.4|202225.4|202424.2|202274.2|202346.9|202196.9|829
1620123600000|2021-05-04 10:20:00|202373.8|202223.8|202282.5|202132.5|202373.8|202223.8|202236.5|202086.5|755
1620123900000|2021-05-04 10:25:00|202282.7|202132.7|202189.4|202039.4|202285.2|202144.5|202187.6|202037.6|621
1620124200000|2021-05-04 10:30:00|202190.4|202040.4|202163.1|202013.1|202198|202048|202144.2|201994.2|723
1620124500000|2021-05-04 10:35:00|202163.2|202013.2|202133.6|201983.6|202197.8|202047.8|202111.7|201961.7|793
1620124800000|2021-05-04 10:40:00|202133.5|201983.5|202125.1|201975.1|202166|202016|202088.6|201938.6|810
1620125100000|2021-05-04 10:45:00|202123.6|201973.6|202163.9|202013.9|202205.2|202055.2|202097.7|201947.7|729
1620125400000|2021-05-04 10:50:00|202168.3|202018.3|202251.5|202101.5|202251.5|202101.5|202136.1|201986.1|704
1620125700000|2021-05-04 10:55:00|202253.7|202103.7|202293|202143|202297.4|202147.4|202211|202061|675
1620126000000|2021-05-04 11:00:00|202294.8|202144.8|202368.5|202218.5|202387.7|202237.7|202294.7|202144.7|664
1620126300000|2021-05-04 11:05:00|202368.6|202218.6|202410|202260|202410.8|202260.8|202319.6|202169.6|474
1620126600000|2021-05-04 11:10:00|202409.4|202259.4|202421.4|202271.4|202440.9|202290.9|202375.7|202225.7|644
1620126900000|2021-05-04 11:15:00|202421.8|202271.8|202544.8|202394.8|202547.3|202397.3|202385.4|202270|611
1620127200000|2021-05-04 11:20:00|202544.7|202394.7|202447.5|202297.5|202546.2|202399.9|202361|202235|658
1620127500000|2021-05-04 11:25:00|202447.2|202297.2|202533.5|202383.5|202553.4|202403.4|202391.1|202289.7|746
1620127800000|2021-05-04 11:30:00|202534.6|202384.6|202678.5|202528.5|202724.7|202574.7|202486.5|202381.2|715
1620128100000|2021-05-04 11:35:00|202684.1|202534.1|202762.9|202612.9|202778.9|202628.9|202676.8|202526.8|731
1620128400000|2021-05-04 11:40:00|202762.3|202612.3|202616.6|202466.6|202800.3|202650.3|202488.6|202338.6|1100
1620128700000|2021-05-04 11:45:00|202609.3|202459.3|202851.3|202701.3|202911.6|202761.6|202596.4|202446.4|971
1620129000000|2021-05-04 11:50:00|202849.6|202699.6|202660.5|202510.5|202869.6|202719.6|202629|202479|890
1620129300000|2021-05-04 11:55:00|202663.3|202513.3|202664.6|202514.6|202722.3|202572.3|202653.7|202503.7|835
1620129600000|2021-05-04 12:00:00|202624.8|202574.8|202829|202679|202851.8|202701.8|202624.8|202525.3|956
1620129900000|2021-05-04 12:05:00|202831.3|202681.3|202985.2|202835.2|202993.8|202843.8|202753.2|202634.3|907
1620130200000|2021-05-04 12:10:00|202984|202834|203102|202952|203121.7|203010.2|202893.2|202743.2|966
1620130500000|2021-05-04 12:15:00|203101.9|202951.9|203196.8|203046.8|203213.4|203087.2|203035.5|202885.5|953
1620130800000|2021-05-04 12:20:00|203195|203045|203042.1|202892.1|203343.2|203193.2|202958.1|202808.1|890
1620131100000|2021-05-04 12:25:00|203041.6|202891.6|202991.7|202841.7|203163|203013|202987.5|202837.5|805
1620131400000|2021-05-04 12:30:00|202991.9|202841.9|202830.9|202680.9|202997.6|202847.6|202778.7|202632.4|827
1620131700000|2021-05-04 12:35:00|202830.8|202680.8|202652.2|202502.2|202835.2|202685.2|202648.7|202500.1|911
1620132000000|2021-05-04 12:40:00|202640.8|202490.8|202768.3|202618.3|202896.9|202746.9|202613.1|202463.1|823
1620132300000|2021-05-04 12:45:00|202772.6|202622.6|202870.4|202720.4|202885.2|202761.8|202723.7|202573.7|953
1620132600000|2021-05-04 12:50:00|202869.4|202719.4|202702.1|202552.1|203090.5|202940.5|202657.9|202507.9|944
1620132900000|2021-05-04 12:55:00|202702.2|202552.2|202814.7|202664.7|202925.6|202775.6|202683|202533|968
1620133200000|2021-05-04 13:00:00|202818.2|202668.2|202825.6|202675.6|202839.6|202689.6|202614.4|202464.4|961
1620133500000|2021-05-04 13:05:00|202825.9|202675.9|202857.8|202707.8|203012.1|202862.1|202711|202596|956
1620133800000|2021-05-04 13:10:00|202858.5|202708.5|202745.6|202595.6|202924.6|202774.6|202693.5|202543.5|907
1620134100000|2021-05-04 13:15:00|202746.8|202596.8|202740.1|202590.1|202855.8|202705.8|202666.7|202516.7|901
1620134400000|2021-05-04 13:20:00|202744.1|202594.1|202911.8|202761.8|202917.2|202808.9|202707.3|202557.3|706
1620134700000|2021-05-04 13:25:00|202911.9|202761.9|202792.9|202642.9|202914.7|202764.7|202698.9|202575.6|716
1620135000000|2021-05-04 13:30:00|202792.8|202642.8|202676.3|202526.3|202840.4|202690.4|202586.2|202436.2|823
1620135300000|2021-05-04 13:35:00|202677.5|202527.5|202715.2|202565.2|202742.2|202592.2|202664.2|202514.2|817
1620135600000|2021-05-04 13:40:00|202712.4|202562.4|202524.3|202374.3|202815.2|202710.2|202519.9|202369.9|758
1620135900000|2021-05-04 13:45:00|202526.1|202376.1|202524.4|202374.4|202579.2|202463.9|202467.5|202357.3|661
1620136200000|2021-05-04 13:50:00|202522.5|202372.5|202377.1|202227.1|202605|202482.4|202290.5|202140.5|791
1620136500000|2021-05-04 13:55:00|202374.9|202224.9|202552.3|202402.3|202557.2|202407.2|202289.9|202139.9|887
1620136800000|2021-05-04 14:00:00|202557.1|202407.1|202561|202411|202670.2|202553.3|202530|202380|1040
1620137100000|2021-05-04 14:05:00|202562|202412|202433.5|202283.5|202562|202412|202325.5|202207.8|1084
1620137400000|2021-05-04 14:10:00|202433.9|202283.9|202460.3|202310.3|202604.8|202470.8|202331.1|202225.5|1086
1620137700000|2021-05-04 14:15:00|202464|202314|202483.3|202333.3|202579.9|202429.9|202360.3|202246|1002
1620138000000|2021-05-04 14:20:00|202481.8|202331.8|202490.2|202340.2|202599.6|202449.6|202469.7|202319.7|980
1620138300000|2021-05-04 14:25:00|202490.8|202340.8|202461.2|202311.2|202581.6|202431.6|202423.5|202273.5|1051
1620138600000|2021-05-04 14:30:00|202462|202312|202628.8|202478.8|202668.6|202534.8|202451.5|202301.5|994
1620138900000|2021-05-04 14:35:00|202628.5|202478.5|202455.1|202305.1|202628.5|202478.5|202397.9|202300.5|989
1620139200000|2021-05-04 14:40:00|202455.4|202305.4|202551.4|202401.4|202552|202402|202365.1|202254.9|942
1620139500000|2021-05-04 14:45:00|202550.9|202400.9|202643.1|202493.1|202751.7|202601.7|202510.1|202397.7|1013
1620139800000|2021-05-04 14:50:00|202642.5|202492.5|202593.8|202443.8|202743.7|202634.9|202593.3|202443.3|981
1620140100000|2021-05-04 14:55:00|202591.6|202441.6|202541.4|202391.4|202620.8|202508.4|202494.1|202352.7|1055
1620140400000|2021-05-04 15:00:00|202541.7|202391.7|202583.2|202433.2|202673.2|202557.8|202494.6|202372|1023
1620140700000|2021-05-04 15:05:00|202579.9|202429.9|202378.1|202228.1|202600.6|202450.6|202322|202219.2|976
1620141000000|2021-05-04 15:10:00|202378.4|202228.4|203081.5|202931.5|203356.5|203206.5|202369.7|202219.7|1137
1620141300000|2021-05-04 15:15:00|203083.1|202933.1|202759.1|202609.1|203167.2|203017.2|202705.6|202555.6|1087
1620141600000|2021-05-04 15:20:00|202758.8|202608.8|202731.1|202581.1|202920.9|202770.9|202657.4|202507.4|1007
1620141900000|2021-05-04 15:25:00|202736.8|202586.8|202558|202408|202823.7|202673.7|202534.5|202384.5|979
1620142200000|2021-05-04 15:30:00|202556.3|202406.3|202455.1|202305.1|202557.8|202407.8|202403.4|202253.4|958
1620142500000|2021-05-04 15:35:00|202455.8|202305.8|202455.9|202305.9|202490.9|202375.1|202395.4|202245.4|1024
1620142800000|2021-05-04 15:40:00|202455.7|202305.7|202464.6|202314.6|202606.3|202456.3|202417.2|202267.2|934
1620143100000|2021-05-04 15:45:00|202465.1|202315.1|202506.4|202356.4|202563.1|202440.7|202388.1|202238.1|921
1620143400000|2021-05-04 15:50:00|202507.3|202357.3|202575.2|202425.2|202602|202452|202483.4|202354.9|979
1620143700000|2021-05-04 15:55:00|202577.5|202427.5|202634.6|202484.6|202669.4|202569.4|202575.6|202425.6|973
1620144000000|2021-05-04 16:00:00|202635.9|202485.9|202474.6|202324.6|202728.5|202588.5|202419.6|202322.4|924
1620144300000|2021-05-04 16:05:00|202475.6|202325.6|202239.9|202089.9|202484|202334|202201|202089.3|794
1620144600000|2021-05-04 16:10:00|202238.1|202088.1|201978.3|201828.3|202238.1|202088.1|201799.1|201649.1|980
1620144900000|2021-05-04 16:15:00|201977.8|201827.8|201980.8|201830.8|202139.6|202033.5|201930.6|201780.6|819
1620145200000|2021-05-04 16:20:00|201979.7|201829.7|202057.3|201907.3|202090.7|201959.6|201911|201761|855
1620145500000|2021-05-04 16:25:00|202058.9|201908.9|202007.4|201857.4|202062.2|201912.2|201859.9|201734|839
1620145800000|2021-05-04 16:30:00|202007.9|201857.9|202015.8|201865.8|202110.6|202001.2|201981|201831|867
1620146100000|2021-05-04 16:35:00|202015.4|201865.4|201975.1|201825.1|202065.1|201952.7|201957.9|201807.9|898
1620146400000|2021-05-04 16:40:00|201974.7|201824.7|202011.1|201861.1|202022.8|201902.4|201947.8|201822.6|835
1620146700000|2021-05-04 16:45:00|202012.9|201862.9|201902.7|201752.7|202049.3|201940.8|201896.2|201746.2|808
1620147000000|2021-05-04 16:50:00|201902.9|201752.9|201855.8|201705.8|201904.6|201807|201770.9|201620.9|831
1620147300000|2021-05-04 16:55:00|201855.6|201705.6|201960.3|201810.3|201964.4|201853.4|201840.2|201690.2|841
1620147600000|2021-05-04 17:00:00|201960.6|201810.6|202131.1|201981.1|202258.5|202108.5|201914|201788.3|884
1620147900000|2021-05-04 17:05:00|202128.8|201978.8|202064.6|201914.6|202157.1|202007.1|202043.4|201893.4|814
1620148200000|2021-05-04 17:10:00|202063.5|201913.5|202050.5|201900.5|202127|201995.4|202009.6|201897.9|752
1620148500000|2021-05-04 17:15:00|202050.8|201900.8|202099.7|201949.7|202127.6|201993|202036.1|201896.9|797
1620148800000|2021-05-04 17:20:00|202099.8|201949.8|202096.8|201946.8|202117.3|201967.3|202059|201909|707
1620149100000|2021-05-04 17:25:00|202103.7|201953.7|202102|201952|202111.6|201999|202046.6|201933.2|763
1620149400000|2021-05-04 17:30:00|202101.8|201951.8|202128.5|201978.5|202215.6|202089.2|202056.8|201929.7|830
1620149700000|2021-05-04 17:35:00|202128|201978|202216.2|202066.2|202229|202128.8|202080.6|201950.5|781
1620150000000|2021-05-04 17:40:00|202215.9|202065.9|202167.3|202017.3|202235.5|202085.5|202114.6|201964.6|692
1620150300000|2021-05-04 17:45:00|202169.7|202019.7|202095.5|201945.5|202235.4|202085.4|201987.7|201837.7|855
1620150600000|2021-05-04 17:50:00|202096.5|201946.5|202222.9|202072.9|202244.3|202094.3|202087.4|201937.4|718
1620150900000|2021-05-04 17:55:00|202219|202069|202055.9|201905.9|202255.8|202105.8|202051.6|201901.6|908
1620151200000|2021-05-04 18:00:00|202054.4|201904.4|202148.1|201998.1|202194|202093.7|201982.2|201879.5|796
1620151500000|2021-05-04 18:05:00|202148|201998|202155.4|202005.4|202167.3|202017.3|202129.9|201979.9|677
1620151800000|2021-05-04 18:10:00|202155.8|202005.8|202030.8|201880.8|202167.7|202037.3|202025.5|201875.5|887
1620152100000|2021-05-04 18:15:00|202029.4|201879.4|202147.2|201997.2|202154.8|202057.5|201999.3|201870.9|715
1620152400000|2021-05-04 18:20:00|202148|201998|202314.1|202164.1|202328.3|202178.3|202116.7|201989.2|774
1620152700000|2021-05-04 18:25:00|202314.9|202164.9|202393.3|202243.3|202401.3|202251.3|202301.4|202151.4|766
1620153000000|2021-05-04 18:30:00|202393.6|202243.6|202445.1|202295.1|202449.8|202343.7|202324.5|202204.1|753
1620153300000|2021-05-04 18:35:00|202444.5|202294.5|202483.1|202333.1|202503.2|202353.2|202441|202291|686
1620153600000|2021-05-04 18:40:00|202483.5|202333.5|202483.6|202333.6|202541.2|202391.2|202424.1|202319.6|757
1620153900000|2021-05-04 18:45:00|202479.5|202329.5|202479.8|202329.8|202541.6|202421.7|202468.4|202323.8|634
1620154200000|2021-05-04 18:50:00|202480|202330|202395.4|202245.4|202481.4|202378.7|202387.6|202237.6|589
1620154500000|2021-05-04 18:55:00|202395.1|202245.1|202635.9|202485.9|202635.9|202485.9|202338.9|202230.8|697
1620154800000|2021-05-04 19:00:00|202643.1|202493.1|202586.5|202436.5|202805.8|202655.8|202525.5|202375.5|932
1620155100000|2021-05-04 19:05:00|202586.8|202436.8|202507.4|202357.4|202654|202504|202507.4|202357.4|773
1620155400000|2021-05-04 19:10:00|202507.3|202357.3|202610.1|202460.1|202612.8|202462.8|202462|202312|808
1620155700000|2021-05-04 19:15:00|202614.6|202464.6|202542.9|202392.9|202615.4|202465.4|202481.7|202354.2|748
1620156000000|2021-05-04 19:20:00|202543.2|202393.2|202550.4|202400.4|202606.2|202464.2|202484.8|202360.8|745
1620156300000|2021-05-04 19:25:00|202552.6|202402.6|202467|202317|202594.4|202444.4|202423.7|202291.8|793
1620156600000|2021-05-04 19:30:00|202470.4|202320.4|202433.3|202283.3|202564.8|202414.8|202426.1|202276.1|740
1620156900000|2021-05-04 19:35:00|202435.7|202285.7|202412.6|202262.6|202499.1|202349.1|202400.6|202250.6|771
1620157200000|2021-05-04 19:40:00|202412.2|202262.2|202403.7|202253.7|202486.1|202336.1|202353.1|202243.6|615
1620157500000|2021-05-04 19:45:00|202403.9|202253.9|202505.7|202355.7|202505.7|202356.6|202352.4|202247.8|654
1620157800000|2021-05-04 19:50:00|202505.1|202355.1|202457.3|202307.3|202505.1|202355.1|202348.5|202247.6|729
1620158100000|2021-05-04 19:55:00|202456.2|202306.2|202224.5|202074.5|202472.4|202322.4|202163.1|202061|804
1620158400000|2021-05-04 20:00:00|202221.8|202071.8|202420.4|202270.4|202421.2|202271.2|202203.9|202053.9|560
1620158700000|2021-05-04 20:05:00|202420.5|202270.5|202229.8|202079.8|202478.6|202328.6|202190.2|202040.2|662
1620159000000|2021-05-04 20:10:00|202206.3|202056.3|202224.6|202074.6|202250.6|202100.6|202198.3|202048.3|519
1620159300000|2021-05-04 20:15:00|202223.4|202073.4|202186.6|202036.6|202223.4|202073.4|202161.2|202011.2|410
1620159600000|2021-05-04 20:20:00|202186.1|202036.1|202285.6|202135.6|202290.6|202140.6|202179.7|202029.7|415
1620159900000|2021-05-04 20:25:00|202283.1|202133.1|202277.7|202127.7|202309.5|202159.5|202250.3|202100.3|460
1620160200000|2021-05-04 20:30:00|202276.2|202126.2|202379.6|202229.6|202412.6|202262.6|202268.8|202118.8|580
1620160500000|2021-05-04 20:35:00|202381.3|202231.3|202352.7|202202.7|202382.7|202232.7|202342.2|202192.2|427
1620160800000|2021-05-04 20:40:00|202352|202202|202334.4|202184.4|202380.6|202230.6|202330.4|202180.4|445
1620161100000|2021-05-04 20:45:00|202340.2|202190.2|202320.4|202170.4|202364|202214|202315.1|202165.1|442
1620161400000|2021-05-04 20:50:00|202322.5|202172.5|202295.2|202145.2|202341.3|202191.3|202295|202145|320
1620161700000|2021-05-04 20:55:00|202293|202143|202212.6|201893.6|202339.5|202189.5|202210.5|201891.5|351
1620162000000|2021-05-04 21:00:00|202191.8|201872.8|202240|202090|202244.2|202094.2|202123.2|201804.2|90
1620162300000|2021-05-04 21:05:00|202244.7|202094.7|202259.5|202109.5|202348.3|202159.1|202225.7|202023.2|150
1620162600000|2021-05-04 21:10:00|202304.7|202154.7|202266.6|202116.6|202539.7|202220.7|202228.1|202018.8|207
1620162900000|2021-05-04 21:15:00|202294.7|202144.7|202268.3|202118.3|202349.3|202145.5|202232.6|202028.4|145
1620163200000|2021-05-04 21:20:00|202267.3|202117.3|202259.2|202109.2|202331.2|202131.7|202245|202027.4|91
1620163500000|2021-05-04 21:25:00|202255.5|202105.5|202246.3|202096.3|202314.9|202129.7|202237.6|202034.9|144
1620163800000|2021-05-04 21:30:00|202242.1|202092.1|202203.7|202053.7|202496.5|202177.5|202173|201969.2|218
1620164100000|2021-05-04 21:35:00|202197.7|202047.7|202192.5|202042.5|202271|202076.9|202192.5|202018.9|135
1620164400000|2021-05-04 21:40:00|202188.9|202038.9|202216.7|202066.7|202277.1|202074.6|202184.6|202018.7|124
1620164700000|2021-05-04 21:45:00|202209.5|202059.5|202217.1|202067.1|202236.4|202086.4|202186.5|202036.5|126
1620165000000|2021-05-04 21:50:00|202223|202073|202220.1|202070.1|202225.8|202075.8|202193.7|202043.7|131
1620165300000|2021-05-04 21:55:00|202219.1|202069.1|202226.4|202076.4|202226.4|202076.4|202208.8|202058.8|127
1620165600000|2021-05-04 22:00:00|202212.1|202062.1|202334.5|202184.5|202342.7|202192.7|202210.4|202060.4|426
1620165900000|2021-05-04 22:05:00|202335.9|202185.9|202422.4|202272.4|202424.1|202274.1|202328.1|202178.1|364
1620166200000|2021-05-04 22:10:00|202419.6|202269.6|202360.3|202210.3|202429.6|202279.6|202344|202194|268
1620166500000|2021-05-04 22:15:00|202356.4|202206.4|202345.6|202195.6|202356.4|202206.4|202322.3|202172.3|264
1620166800000|2021-05-04 22:20:00|202346.1|202196.1|202347.6|202197.6|202356|202206|202341.4|202191.4|172
1620167100000|2021-05-04 22:25:00|202350.8|202200.8|202335.4|202185.4|202393.4|202243.4|202326.9|202176.9|245
1620167400000|2021-05-04 22:30:00|202339.5|202189.5|202365.7|202215.7|202370.3|202220.3|202304.1|202154.1|334
1620167700000|2021-05-04 22:35:00|202367.6|202217.6|202315|202165|202370|202220|202311.9|202161.9|335
1620168000000|2021-05-04 22:40:00|202317.2|202167.2|202289.1|202139.1|202335.3|202185.3|202273.8|202123.8|363
1620168300000|2021-05-04 22:45:00|202290.4|202140.4|202199.3|202049.3|202290.4|202140.4|202169.7|202019.7|516
1620168600000|2021-05-04 22:50:00|202199.9|202049.9|202249.4|202099.4|202251.5|202101.5|202195.9|202045.9|339
1620168900000|2021-05-04 22:55:00|202247.1|202097.1|202217.4|202067.4|202256.4|202106.4|202207.6|202057.6|340
1620169200000|2021-05-04 23:00:00|202218.5|202068.5|202193|202043|202231.1|202081.1|202158.9|202008.9|410
1620169500000|2021-05-04 23:05:00|202189|202039|202173.6|202023.6|202195.4|202045.4|202154|202004|296
1620169800000|2021-05-04 23:10:00|202169.9|202019.9|202194.8|202044.8|202201.2|202051.2|202164.3|202014.3|376
1620170100000|2021-05-04 23:15:00|202194.7|202044.7|202187.2|202037.2|202204.7|202054.7|202170.6|202020.6|354
1620170400000|2021-05-04 23:20:00|202185.2|202035.2|202187.7|202037.7|202195.5|202045.5|202169|202019|300
1620170700000|2021-05-04 23:25:00|202188.4|202038.4|202182.4|202032.4|202195.8|202045.8|202166.7|202016.7|301
1620171000000|2021-05-04 23:30:00|202181.6|202031.6|202189.4|202039.4|202192.1|202042.1|202176.4|202026.4|268
1620171300000|2021-05-04 23:35:00|202184.4|202034.4|202186.1|202036.1|202192.6|202042.6|202168.4|202018.4|311
1620171600000|2021-05-04 23:40:00|202188.4|202038.4|202230.6|202080.6|202257.2|202107.2|202180.8|202030.8|407
1620171900000|2021-05-04 23:45:00|202229.2|202079.2|202150.7|202000.7|202230.4|202080.4|202148.6|201998.6|419
1620172200000|2021-05-04 23:50:00|202149.8|201999.8|202218.5|202068.5|202232.1|202082.1|202149.8|201999.8|362
1620172500000|2021-05-04 23:55:00|202218.8|202068.8|202151.3|202001.3|202230|202080|202146.1|201996.1|399
1620172800000|2021-05-05 00:00:00|202152.7|202002.7|202022.6|201872.6|202152.7|202002.7|202011|201861|471
1620173100000|2021-05-05 00:05:00|202020.6|201870.6|202062.3|201912.3|202075.4|201925.4|202020.6|201870.6|481
1620173400000|2021-05-05 00:10:00|202062.5|201912.5|202058.3|201908.3|202066|201916|202044|201894|381
1620173700000|2021-05-05 00:15:00|202061.3|201911.3|201974.9|201824.9|202062.7|201912.7|201960.8|201810.8|402
1620174000000|2021-05-05 00:20:00|201964.8|201814.8|201947.5|201797.5|201980.3|201830.3|201927.8|201777.8|340
1620174300000|2021-05-05 00:25:00|201942.8|201792.8|201971.3|201821.3|201990.2|201840.2|201927.7|201777.7|339
1620174600000|2021-05-05 00:30:00|201971.4|201821.4|201898.5|201748.5|201972.9|201822.9|201872.6|201722.6|379
1620174900000|2021-05-05 00:35:00|201900|201750|201904.6|201754.6|201907.8|201757.8|201872.2|201722.2|333
1620175200000|2021-05-05 00:40:00|201903.6|201753.6|201926.4|201776.4|201944.9|201794.9|201896.8|201746.8|454
1620175500000|2021-05-05 00:45:00|201930.8|201780.8|201907|201757|201930.8|201780.8|201893.1|201743.1|419
1620175800000|2021-05-05 00:50:00|201908|201758|201905.5|201755.5|201934|201784|201874.5|201724.5|467
1620176100000|2021-05-05 00:55:00|201904.9|201754.9|201889.7|201739.7|201906.4|201756.4|201861.6|201711.6|435
1620176400000|2021-05-05 01:00:00|201891|201741|201965.9|201815.9|201966.3|201816.3|201861.5|201711.5|490
1620176700000|2021-05-05 01:05:00|201963.8|201813.8|202032.3|201882.3|202041|201891|201935.8|201785.8|486
1620177000000|2021-05-05 01:10:00|202029|201879|202027.1|201877.1|202041|201891|202026|201876|415
1620177300000|2021-05-05 01:15:00|202024.3|201874.3|202020|201870|202048.8|201898.8|202014.8|201864.8|446
1620177600000|2021-05-05 01:20:00|202019.9|201869.9|202028.2|201878.2|202039.4|201889.4|202010.5|201860.5|464
1620177900000|2021-05-05 01:25:00|202023.9|201873.9|202032.4|201882.4|202037|201887|202019.6|201869.6|368
1620178200000|2021-05-05 01:30:00|202035.2|201885.2|202078|201928|202088.1|201938.1|202017.1|201867.1|450
1620178500000|2021-05-05 01:35:00|202078.8|201928.8|202080.1|201930.1|202092.5|201942.5|202064.3|201914.3|404
1620178800000|2021-05-05 01:40:00|202076.9|201926.9|202075.5|201925.5|202090.2|201940.2|202069.6|201919.6|359
1620179100000|2021-05-05 01:45:00|202074.9|201924.9|201999.7|201849.7|202076.9|201926.9|201984.5|201834.5|476
1620179400000|2021-05-05 01:50:00|202001.3|201851.3|201955.5|201805.5|202031.2|201881.2|201943.5|201793.5|504
1620179700000|2021-05-05 01:55:00|201945.8|201795.8|201961.8|201811.8|201969.2|201819.2|201933.9|201783.9|468
1620180000000|2021-05-05 02:00:00|201960.9|201810.9|201958.1|201808.1|201963|201813|201951|201801|426
1620180300000|2021-05-05 02:05:00|201958.2|201808.2|201988.9|201838.9|201999.4|201849.4|201887.9|201737.9|416
1620180600000|2021-05-05 02:10:00|201992.8|201842.8|201988.5|201838.5|202001.6|201851.6|201979.8|201829.8|471
1620180900000|2021-05-05 02:15:00|201987.4|201837.4|201884.1|201734.1|201987.4|201837.4|201878.9|201728.9|430
1620181200000|2021-05-05 02:20:00|201884.7|201734.7|201958.5|201808.5|201967.3|201817.3|201884.3|201734.3|488
1620181500000|2021-05-05 02:25:00|201958.4|201808.4|201947.6|201797.6|201980.7|201830.7|201929.9|201779.9|468
1620181800000|2021-05-05 02:30:00|201947|201797|201908.2|201758.2|201956.5|201806.5|201875|201725|487
1620182100000|2021-05-05 02:35:00|201909.9|201759.9|201929.1|201779.1|201956.3|201806.3|201892.2|201742.2|460
1620182400000|2021-05-05 02:40:00|201928.2|201778.2|201924.2|201774.2|201934.5|201784.5|201892.6|201742.6|430
1620182700000|2021-05-05 02:45:00|201924|201774|201915.2|201765.2|201932.1|201782.1|201898|201748|439
1620183000000|2021-05-05 02:50:00|201914.7|201764.7|201882.5|201732.5|201915.1|201765.1|201870.2|201720.2|404
1620183300000|2021-05-05 02:55:00|201893|201743|201941|201791|201941|201791|201880.1|201730.1|399
1620183600000|2021-05-05 03:00:00|201934.4|201784.4|201930.7|201780.7|201937.2|201787.2|201894.3|201744.3|418
1620183900000|2021-05-05 03:05:00|201930.8|201780.8|201941.1|201791.1|201968|201818|201918.3|201768.3|453
1620184200000|2021-05-05 03:10:00|201942.3|201792.3|201944.4|201794.4|201966.3|201816.3|201933.2|201783.2|359
1620184500000|2021-05-05 03:15:00|201944.6|201794.6|201939.2|201789.2|201957.8|201807.8|201937.4|201787.4|314
1620184800000|2021-05-05 03:20:00|201934.4|201784.4|201913.7|201763.7|201957.5|201807.5|201908.9|201758.9|317
1620185100000|2021-05-05 03:25:00|201914.5|201764.5|201944.6|201794.6|201957|201807|201909.5|201759.5|342
1620185400000|2021-05-05 03:30:00|201945.1|201795.1|201949.4|201799.4|201961.7|201811.7|201914.4|201764.4|333
1620185700000|2021-05-05 03:35:00|201949.2|201799.2|201937.2|201787.2|201964.5|201814.5|201933.6|201783.6|284
1620186000000|2021-05-05 03:40:00|201938.2|201788.2|201926.9|201776.9|201955|201805|201915.1|201765.1|334
1620186300000|2021-05-05 03:45:00|201925|201775|201910.3|201760.3|201928.9|201778.9|201858.1|201708.1|358
1620186600000|2021-05-05 03:50:00|201911.8|201761.8|201952.3|201802.3|201972.6|201822.6|201897.7|201747.7|432
1620186900000|2021-05-05 03:55:00|201951.8|201801.8|201950.5|201800.5|201967.5|201817.5|201940.6|201790.6|474
1620187200000|2021-05-05 04:00:00|201949.5|201799.5|201962.3|201812.3|201971.1|201821.1|201946.5|201796.5|414
1620187500000|2021-05-05 04:05:00|201962.1|201812.1|201950.5|201800.5|201971|201821|201948.2|201798.2|277
1620187800000|2021-05-05 04:10:00|201949.5|201799.5|201960.1|201810.1|201965.2|201815.2|201947.1|201797.1|317
1620188100000|2021-05-05 04:15:00|201960.3|201810.3|201967.9|201817.9|201967.9|201817.9|201945.6|201795.6|271
1620188400000|2021-05-05 04:20:00|201966.1|201816.1|201995.2|201845.2|202009.2|201859.2|201947.3|201797.3|291
1620188700000|2021-05-05 04:25:00|201994.4|201844.4|202032|201882|202034.5|201884.5|201983.5|201833.5|245
1620189000000|2021-05-05 04:30:00|202030.5|201880.5|201986.7|201836.7|202030.5|201880.5|201972.7|201822.7|327
1620189300000|2021-05-05 04:35:00|201984.6|201834.6|201987.7|201837.7|202013.7|201863.7|201974.3|201824.3|313
1620189600000|2021-05-05 04:40:00|201981|201831|201989|201839|202002.6|201852.6|201972.8|201822.8|281
1620189900000|2021-05-05 04:45:00|201988.7|201838.7|202034.3|201884.3|202036.6|201886.6|201978.3|201828.3|378
1620190200000|2021-05-05 04:50:00|202034.1|201884.1|202029.1|201879.1|202039.9|201889.9|202020.9|201870.9|293
1620190500000|2021-05-05 04:55:00|202029.3|201879.3|202039|201889|202048.6|201898.6|202019|201869|342
1620190800000|2021-05-05 05:00:00|202038.9|201888.9|202024.6|201874.6|202044.4|201894.4|201985.5|201835.5|415
1620191100000|2021-05-05 05:05:00|202024.9|201874.9|202092.2|201942.2|202098.5|201948.5|202018.8|201868.8|435
1620191400000|2021-05-05 05:10:00|202096.4|201946.4|202155.7|202005.7|202161|202011|202074.3|201924.3|383
1620191700000|2021-05-05 05:15:00|202147.9|201997.9|202160.2|202010.2|202172.1|202022.1|202112.9|201962.9|343
1620192000000|2021-05-05 05:20:00|202163.5|202013.5|202154.7|202004.7|202203.4|202053.4|202135|201985|412
1620192300000|2021-05-05 05:25:00|202154.5|202004.5|202165.6|202015.6|202177.5|202027.5|202141.6|201991.6|406
1620192600000|2021-05-05 05:30:00|202162.3|202012.3|202153.7|202003.7|202170.5|202020.5|202140.3|201990.3|460
1620192900000|2021-05-05 05:35:00|202153.1|202003.1|202164.1|202014.1|202171.6|202021.6|202149.3|201999.3|433
1620193200000|2021-05-05 05:40:00|202163.5|202013.5|202197.9|202047.9|202228.3|202078.3|202157.3|202007.3|370
1620193500000|2021-05-05 05:45:00|202197.8|202047.8|202190.3|202040.3|202206.8|202056.8|202148.5|201998.5|373
1620193800000|2021-05-05 05:50:00|202191.6|202041.6|202205|202055|202210.7|202060.7|202171.4|202021.4|379
1620194100000|2021-05-05 05:55:00|202203.7|202053.7|202196.2|202046.2|202213.8|202063.8|202180.4|202030.4|540
1620194400000|2021-05-05 06:00:00|202199.1|202049.1|202108|201958|202204|202054|202052.1|201902.1|604
1620194700000|2021-05-05 06:05:00|202109.4|201959.4|202186.4|202036.4|202207.1|202057.1|202090.7|201940.7|652
1620195000000|2021-05-05 06:10:00|202185.8|202035.8|202218.7|202068.7|202240.4|202090.4|202180.9|202030.9|578
1620195300000|2021-05-05 06:15:00|202216.5|202066.5|202257.3|202107.3|202276.1|202126.1|202216.5|202066.5|663
1620195600000|2021-05-05 06:20:00|202256.7|202106.7|202226.9|202076.9|202321.2|202171.2|202226.9|202076.9|611
1620195900000|2021-05-05 06:25:00|202226.7|202076.7|202435.1|202285.1|202442.9|202292.9|202226.5|202076.5|650
1620196200000|2021-05-05 06:30:00|202435.9|202285.9|202394.1|202244.1|202560.2|202448.8|202382.1|202232.1|621
1620196500000|2021-05-05 06:35:00|202394.8|202244.8|202372.4|202222.4|202414.9|202264.9|202355.9|202205.9|696
1620196800000|2021-05-05 06:40:00|202374.5|202224.5|202414.3|202264.3|202463.3|202313.3|202371.5|202221.5|658
1620197100000|2021-05-05 06:45:00|202408.8|202258.8|202445.1|202295.1|202473.3|202323.3|202356.8|202206.8|725
1620197400000|2021-05-05 06:50:00|202440|202290|202452.8|202302.8|202473.4|202323.4|202422.6|202272.6|658
1620197700000|2021-05-05 06:55:00|202447.1|202297.1|202414.5|202264.5|202456.1|202306.1|202398.1|202248.1|793
1620198000000|2021-05-05 07:00:00|202414.9|202264.9|202441.7|202291.7|202451.2|202301.2|202164.4|202014.4|891
1620198300000|2021-05-05 07:05:00|202442.1|202292.1|202504.4|202354.4|202574.5|202424.5|202395.3|202245.3|966
1620198600000|2021-05-05 07:10:00|202492.5|202342.5|202385.8|202235.8|202549.4|202399.4|202362.6|202212.6|810
1620198900000|2021-05-05 07:15:00|202385.1|202235.1|202509|202359|202511|202361|202358.1|202208.1|761
1620199200000|2021-05-05 07:20:00|202508.2|202358.2|202451.8|202301.8|202525.2|202375.2|202443.1|202293.1|780
1620199500000|2021-05-05 07:25:00|202451.9|202301.9|202482.2|202332.2|202556.1|202406.1|202448.3|202298.3|768
1620199800000|2021-05-05 07:30:00|202483.7|202333.7|202489.8|202339.8|202498.5|202348.5|202458.9|202308.9|680
1620200100000|2021-05-05 07:35:00|202490.8|202340.8|202518.6|202368.6|202575.6|202425.6|202471.2|202321.2|732
1620200400000|2021-05-05 07:40:00|202518.4|202368.4|202461.4|202311.4|202551.9|202401.9|202440.4|202290.4|652
1620200700000|2021-05-05 07:45:00|202457.4|202307.4|202371.2|202221.2|202469.2|202319.3|202369.3|202220|614
1620201000000|2021-05-05 07:50:00|202371|202221|202336.1|202186.1|202371.9|202221.9|202285.9|202135.9|716
1620201300000|2021-05-05 07:55:00|202336.7|202186.7|202236.5|202086.5|202355.4|202205.4|202180.8|202030.8|751
1620201600000|2021-05-05 08:00:00|202236.1|202086.1|202411.7|202261.7|202412.9|202262.9|202228.2|202078.2|817
1620201900000|2021-05-05 08:05:00|202411.5|202261.5|202339.6|202189.6|202415.7|202265.7|202316.2|202166.2|774
1620202200000|2021-05-05 08:10:00|202340.3|202190.3|202353.3|202203.3|202366.8|202216.8|202314.5|202164.5|718
1620202500000|2021-05-05 08:15:00|202342.7|202192.7|202253.4|202103.4|202342.7|202192.7|202250.7|202100.7|648
1620202800000|2021-05-05 08:20:00|202253|202103|202357.1|202207.1|202379.2|202229.2|202230.6|202080.6|730
1620203100000|2021-05-05 08:25:00|202357.3|202207.3|202240.1|202090.1|202379.7|202229.7|202228.8|202078.8|732
1620203400000|2021-05-05 08:30:00|202240.5|202090.5|202092.1|201942.1|202269.8|202119.8|202087.7|201937.7|814
1620203700000|2021-05-05 08:35:00|202091.4|201941.4|202249.7|202099.7|202250.3|202100.3|202087.1|201937.1|856
1620204000000|2021-05-05 08:40:00|202249.3|202099.3|202374|202224|202404.8|202254.8|202240.6|202090.6|744
1620204300000|2021-05-05 08:45:00|202372.3|202222.3|202310.7|202160.7|202379|202229|202304.7|202154.7|802
1620204600000|2021-05-05 08:50:00|202311.1|202161.1|202155.2|202005.2|202311.1|202161.1|202152.8|202002.8|689
1620204900000|2021-05-05 08:55:00|202154|202004|202239.2|202089.2|202239.3|202089.3|202117.7|201967.7|667
1620205200000|2021-05-05 09:00:00|202240.6|202090.6|202185.5|202035.5|202259.4|202109.4|202180.3|202030.3|792
1620205500000|2021-05-05 09:05:00|202185.8|202035.8|202180.4|202030.4|202204.5|202054.5|202176.1|202026.1|620
1620205800000|2021-05-05 09:10:00|202179.4|202029.4|202215.8|202065.8|202247.9|202097.9|202106.6|202002.1|620
1620206100000|2021-05-05 09:15:00|202217.1|202067.1|202267.5|202117.5|202281.4|202131.4|202172.6|202022.6|629
1620206400000|2021-05-05 09:20:00|202269|202119|202229.9|202079.9|202277.9|202127.9|202202.6|202052.6|717
1620206700000|2021-05-05 09:25:00|202223.4|202073.4|202292.6|202142.6|202319|202169|202207.8|202057.8|736
1620207000000|2021-05-05 09:30:00|202296.5|202146.5|202294.7|202144.7|202306.4|202156.4|202247.6|202097.6|697
1620207300000|2021-05-05 09:35:00|202295.7|202145.7|202234.8|202084.8|202297|202147|202190|202040|613
1620207600000|2021-05-05 09:40:00|202233.9|202083.9|202262.7|202112.7|202269.9|202119.9|202197.9|202047.9|749
1620207900000|2021-05-05 09:45:00|202261.9|202111.9|202223.6|202073.6|202288.1|202138.1|202196.2|202046.2|746
1620208200000|2021-05-05 09:50:00|202222.6|202072.6|202270.7|202120.7|202270.9|202120.9|202209.9|202059.9|666
1620208500000|2021-05-05 09:55:00|202271.7|202121.7|202317.8|202167.8|202327.5|202177.5|202236.7|202086.7|724
1620208800000|2021-05-05 10:00:00|202318.2|202168.2|202285.9|202135.9|202319.4|202169.4|202246.5|202096.5|774
1620209100000|2021-05-05 10:05:00|202287.2|202137.2|202316.2|202166.2|202331.9|202181.9|202275.3|202125.3|735
1620209400000|2021-05-05 10:10:00|202316|202166|202315.2|202165.2|202360.8|202210.8|202309.7|202159.7|610
1620209700000|2021-05-05 10:15:00|202316.4|202166.4|202270.6|202120.6|202317.5|202167.5|202269.6|202119.6|576
1620210000000|2021-05-05 10:20:00|202271.8|202121.8|202197.7|202047.7|202271.8|202121.8|202189.4|202039.4|687
1620210300000|2021-05-05 10:25:00|202189.8|202039.8|202098.9|201948.9|202227.7|202077.7|202098.1|201948.1|757
1620210600000|2021-05-05 10:30:00|202097.8|201947.8|201945.9|201795.9|202098.4|201948.4|201934.2|201784.2|783
1620210900000|2021-05-05 10:35:00|201945.2|201795.2|201889.2|201739.2|201958|201808|201861.7|201711.7|848
1620211200000|2021-05-05 10:40:00|201891.7|201741.7|201933.7|201783.7|201980.8|201830.8|201873.7|201723.7|745
1620211500000|2021-05-05 10:45:00|201937.1|201787.1|201857.3|201707.3|201945.9|201795.9|201848.2|201698.2|692
1620211800000|2021-05-05 10:50:00|201856.6|201706.6|201928.9|201778.9|201937.4|201787.4|201825.5|201675.5|699
1620212100000|2021-05-05 10:55:00|201930.7|201780.7|201900.9|201750.9|201943.4|201793.4|201866.3|201716.3|744
1620212400000|2021-05-05 11:00:00|201899.4|201749.4|201902.2|201752.2|201918.6|201768.6|201872.1|201722.1|704
1620212700000|2021-05-05 11:05:00|201902.1|201752.1|201997.3|201847.3|202036.4|201886.4|201889.7|201739.7|749
1620213000000|2021-05-05 11:10:00|201997|201847|202070.4|201920.4|202074.1|201924.1|201988|201838|720
1620213300000|2021-05-05 11:15:00|202068.3|201918.3|202136.2|201986.2|202182|202032|202044.4|201894.4|705
1620213600000|2021-05-05 11:20:00|202134.9|201984.9|202159|202009|202183.8|202033.8|202112.4|201962.4|779
1620213900000|2021-05-05 11:25:00|202159.2|202009.2|202052.4|201902.4|202161|202011|202011.1|201861.1|744
1620214200000|2021-05-05 11:30:00|202056.1|201906.1|202111.7|201961.7|202128.8|201978.8|202035.8|201885.8|698
1620214500000|2021-05-05 11:35:00|202112.1|201962.1|202224|202074|202285.6|202135.6|202112.1|201962.1|804
1620214800000|2021-05-05 11:40:00|202224.2|202074.2|202259.1|202109.1|202277.5|202127.5|202118.3|201968.3|867
1620215100000|2021-05-05 11:45:00|202254.9|202104.9|202296.1|202146.1|202296.2|202191.5|202236.9|202087.6|644
1620215400000|2021-05-05 11:50:00|202294.2|202144.2|202302.5|202152.5|202397.5|202247.5|202278.3|202128.3|825
1620215700000|2021-05-05 11:55:00|202297.6|202147.6|202224.3|202074.3|202297.6|202147.6|202211.8|202061.8|705
1620216000000|2021-05-05 12:00:00|202230.5|202080.5|202292|202142|202299.3|202149.3|202124.5|201974.5|887
1620216300000|2021-05-05 12:05:00|202289.4|202139.4|202277.9|202127.9|202418.9|202268.9|202264.9|202114.9|872
1620216600000|2021-05-05 12:10:00|202269.3|202119.3|202210.9|202060.9|202269.3|202119.3|202177.9|202027.9|781
1620216900000|2021-05-05 12:15:00|202215.2|202065.2|202109.2|201959.2|202229.4|202079.4|202029.5|201879.5|864
1620217200000|2021-05-05 12:20:00|202107.7|201957.7|202241.5|202091.5|202368.1|202218.1|202095.7|201945.7|899
1620217500000|2021-05-05 12:25:00|202242|202092|202558.2|202408.2|202568.4|202468|202235.5|202085.5|930
1620217800000|2021-05-05 12:30:00|202556.1|202406.1|202564.4|202414.4|202683.1|202533.1|202513.1|202363.1|1046
1620218100000|2021-05-05 12:35:00|202557.8|202407.8|202484.7|202334.7|202565|202415|202391.2|202241.2|922
1620218400000|2021-05-05 12:40:00|202485.2|202335.2|202333.3|202183.3|202485.2|202335.2|202313.1|202163.1|974
1620218700000|2021-05-05 12:45:00|202333.6|202183.6|202241.5|202091.5|202438.4|202288.4|202223.9|202073.9|918
1620219000000|2021-05-05 12:50:00|202244.1|202094.1|202250|202100|202280.9|202130.9|202212.6|202062.6|849
1620219300000|2021-05-05 12:55:00|202249.7|202099.7|202258|202108|202366.7|202216.7|202243.7|202093.7|886
1620219600000|2021-05-05 13:00:00|202258.9|202108.9|202179.7|202029.7|202301.3|202151.3|202151.2|202008.9|848
1620219900000|2021-05-05 13:05:00|202179.9|202029.9|201949.2|201799.2|202181.1|202031.1|201847.2|201697.2|822
1620220200000|2021-05-05 13:10:00|201945.2|201795.2|201824.3|201674.3|201963.2|201813.2|201813.8|201663.8|850
1620220500000|2021-05-05 13:15:00|201824.9|201674.9|201923.7|201773.7|201964.5|201814.5|201824.2|201674.2|864
1620220800000|2021-05-05 13:20:00|201920.9|201770.9|201889.3|201739.3|201969.4|201835|201776.2|201626.2|945
1620221100000|2021-05-05 13:25:00|201894.5|201744.5|201897.7|201747.7|201913.8|201794.9|201829|201715.4|924
1620221400000|2021-05-05 13:30:00|201900.4|201750.4|201828.6|201678.6|201949.9|201817.5|201744.4|201632|796
1620221700000|2021-05-05 13:35:00|201828.9|201678.9|201786.6|201636.6|201927.4|201806.3|201657.4|201507.4|824
1620222000000|2021-05-05 13:40:00|201777.9|201627.9|201767.5|201617.5|201822.3|201672.3|201678.8|201555.3|752
1620222300000|2021-05-05 13:45:00|201767.8|201617.8|201968.8|201818.8|201984|201853.3|201675.4|201525.4|788
1620222600000|2021-05-05 13:50:00|201969.6|201819.6|202074.3|201924.3|202087.3|201983.2|201936|201786|786
1620222900000|2021-05-05 13:55:00|202071.8|201921.8|202273.9|202123.9|202303.3|202153.3|202040.5|201907.6|728
1620223200000|2021-05-05 14:00:00|202274.5|202124.5|202435.2|202285.2|202447.1|202297.1|202204.2|202054.2|772
1620223500000|2021-05-05 14:05:00|202434.4|202284.4|202506.2|202356.2|202534.9|202415.8|202351|202237.7|784
1620223800000|2021-05-05 14:10:00|202506.3|202356.3|202375.4|202325.4|202541.1|202423.9|202281|202179.9|770
1620224100000|2021-05-05 14:15:00|202376|202326|202512.9|202362.9|202547.9|202413.4|202376|202250.9|770
1620224400000|2021-05-05 14:20:00|202508.7|202358.7|202268.4|202118.4|202531.8|202408.6|202220.7|202070.7|784
1620224700000|2021-05-05 14:25:00|202268.5|202118.5|202310.7|202160.7|202376.6|202237.3|202130.3|202032.7|755
1620225000000|2021-05-05 14:30:00|202304.3|202154.3|202244.3|202094.3|202418.4|202321.5|202212.7|202089.1|745
1620225300000|2021-05-05 14:35:00|202241.2|202091.2|202255.4|202205.4|202367.8|202248.7|202200.2|202090.8|734
1620225600000|2021-05-05 14:40:00|202258|202208|201986|201836|202294.9|202208|201859.6|201732.1|747
1620225900000|2021-05-05 14:45:00|201987.1|201837.1|201917.4|201767.4|202008.7|201858.7|201822.8|201703.2|771
1620226200000|2021-05-05 14:50:00|201915.1|201765.1|201988.5|201838.5|202028.8|201878.8|201784.4|201660.3|801
1620226500000|2021-05-05 14:55:00|201989.1|201839.1|202004.4|201854.4|202066.3|201936.5|201852.4|201710.6|772
1620226800000|2021-05-05 15:00:00|202007.3|201857.3|202051.4|201901.4|202153.6|202030.8|201944.7|201837.3|778
1620227100000|2021-05-05 15:05:00|202053.2|201903.2|201940.4|201790.4|202064.3|201914.3|201885.6|201735.6|720
1620227400000|2021-05-05 15:10:00|201942.3|201792.3|201905.4|201755.4|202021.2|201871.2|201855.6|201732.6|746
1620227700000|2021-05-05 15:15:00|201904.9|201754.9|202072.8|201922.8|202089|201939|201882.5|201754.9|751
1620228000000|2021-05-05 15:20:00|202073.9|201923.9|202065.3|201915.3|202118.9|202022|202006.4|201905.9|708
1620228300000|2021-05-05 15:25:00|202067|201917|202066.1|201916.1|202124.4|201974.4|202053.8|201903.8|605
1620228600000|2021-05-05 15:30:00|202077.2|201927.2|202060.8|201910.8|202087.6|201973.2|201903.2|201766.8|651
1620228900000|2021-05-05 15:35:00|202058.2|201908.2|202195.9|202045.9|202208.3|202093.6|202057.7|201907.7|619
1620229200000|2021-05-05 15:40:00|202194.2|202044.2|202299.8|202149.8|202332.8|202228.6|202107.5|202001.4|615
1620229500000|2021-05-05 15:45:00|202294.9|202144.9|202395.9|202245.9|202401.4|202273.8|202270.8|202120.8|634
1620229800000|2021-05-05 15:50:00|202396.7|202246.7|202284.6|202134.6|202408.4|202289.8|202263.9|202113.9|606
1620230100000|2021-05-05 15:55:00|202285.2|202135.2|202254.8|202104.8|202285.2|202167.3|202187|202091.6|576
1620230400000|2021-05-05 16:00:00|202256.8|202106.8|202284.9|202134.9|202291.5|202192|202169.2|202042.4|643
1620230700000|2021-05-05 16:05:00|202285.7|202135.7|202381.2|202331.2|202440.7|202335.1|202285.1|202135.1|620
1620231000000|2021-05-05 16:10:00|202379.5|202329.5|202503.2|202353.2|202506|202386.4|202378.8|202253.1|648
1620231300000|2021-05-05 16:15:00|202505.8|202355.8|202556.3|202406.3|202571.1|202470|202463.1|202344.4|598
1620231600000|2021-05-05 16:20:00|202557.2|202407.2|202479.7|202329.7|202561.3|202445|202459.7|202326.1|582
1620231900000|2021-05-05 16:25:00|202478.1|202328.1|202389.2|202239.2|202485.5|202364.9|202298.3|202193.8|607
1620232200000|2021-05-05 16:30:00|202390.5|202240.5|202523.9|202373.9|202540.9|202426.7|202387.2|202237.2|593
1620232500000|2021-05-05 16:35:00|202525.4|202375.4|202519.7|202369.7|202553.5|202424.8|202468.9|202358.5|513
1620232800000|2021-05-05 16:40:00|202521.4|202371.4|202595.5|202445.5|202633.9|202498.7|202486.8|202365.9|645
1620233100000|2021-05-05 16:45:00|202595.9|202445.9|202609.4|202459.4|202621.3|202528.2|202479.5|202382.5|582
1620233400000|2021-05-05 16:50:00|202615.2|202465.2|202632.2|202482.2|202643.1|202522.3|202508.1|202400.1|560
1620233700000|2021-05-05 16:55:00|202633.2|202483.2|202741|202591|202746.6|202596.6|202598.2|202475.4|626
1620234000000|2021-05-05 17:00:00|202740.5|202590.5|202704.5|202554.5|202758.5|202658.3|202623.8|202523.7|682
1620234300000|2021-05-05 17:05:00|202709|202559|202606.2|202456.2|202714.5|202606.2|202523.3|202429.6|590
1620234600000|2021-05-05 17:10:00|202556.4|202506.4|202570.6|202520.6|202625.4|202525.7|202509.5|202380.6|582
1620234900000|2021-05-05 17:15:00|202570|202520|202679|202529|202708.8|202610.4|202554.9|202458.1|637
1620235200000|2021-05-05 17:20:00|202679.1|202529.1|202667.9|202617.9|202732.2|202624.2|202589.8|202488.5|568
1620235500000|2021-05-05 17:25:00|202667.8|202617.8|202589.7|202539.7|202719.3|202627.4|202589.2|202505.8|552
1620235800000|2021-05-05 17:30:00|202594|202544|202776|202626|202809.1|202755.9|202590.9|202500.9|603
1620236100000|2021-05-05 17:35:00|202775.8|202625.8|202795.1|202645.1|202800.2|202701.3|202674.8|202571.4|598
1620236400000|2021-05-05 17:40:00|202792.7|202642.7|202791.7|202641.7|202806.1|202697.9|202722|202611.9|572
1620236700000|2021-05-05 17:45:00|202793|202643|202909|202759|202936.1|202831|202737.1|202638.7|526
1620237000000|2021-05-05 17:50:00|202910.7|202760.7|202871|202721|202911.8|202782.2|202812.2|202711|427
1620237300000|2021-05-05 17:55:00|202871.6|202721.6|202812.8|202662.8|202927.9|202819|202736.4|202635.3|561
1620237600000|2021-05-05 18:00:00|202812.5|202662.5|202758.3|202608.3|202839.8|202732.5|202704.7|202597.8|537
1620237900000|2021-05-05 18:05:00|202758.7|202608.7|202713.3|202563.3|202795.3|202694.3|202628.6|202497.6|508
1620238200000|2021-05-05 18:10:00|202712.6|202562.6|202661.5|202511.5|202722.1|202620.1|202614.7|202507.3|524
1620238500000|2021-05-05 18:15:00|202662.2|202512.2|202643.2|202493.2|202684.9|202575.4|202583.9|202478.8|499
1620238800000|2021-05-05 18:20:00|202642.8|202492.8|202636.5|202486.5|202681|202574.2|202594.9|202486.5|396
1620239100000|2021-05-05 18:25:00|202638.8|202488.8|202630.8|202480.8|202651.8|202545.7|202578.7|202462.2|447
1620239400000|2021-05-05 18:30:00|202634|202484|202576.9|202526.9|202639.9|202532.2|202572.9|202473.9|458
1620239700000|2021-05-05 18:35:00|202577.5|202527.5|202638.9|202588.9|202706|202608|202577.1|202477.3|489
1620240000000|2021-05-05 18:40:00|202640.5|202590.5|202660.9|202510.9|202685.4|202595.3|202573|202468.5|499
1620240300000|2021-05-05 18:45:00|202666|202516|202515.2|202365.2|202679.8|202580.6|202505.2|202355.2|614
1620240600000|2021-05-05 18:50:00|202515.6|202365.6|202549.8|202399.8|202571.2|202450.2|202485.9|202360.8|549
1620240900000|2021-05-05 18:55:00|202550|202400|202669.8|202519.8|202678|202528|202492.1|202342.1|610
1620241200000|2021-05-05 19:00:00|202667|202517|202753|202603|202772.5|202622.5|202560.7|202436.6|688
1620241500000|2021-05-05 19:05:00|202756.7|202606.7|202850.6|202700.6|202868|202718|202701.7|202592|608
1620241800000|2021-05-05 19:10:00|202848.3|202698.3|202846.8|202696.8|202855|202748.4|202793.2|202657.5|592
1620242100000|2021-05-05 19:15:00|202846.5|202696.5|202802.4|202752.4|202905.9|202755.9|202802.4|202686|633
1620242400000|2021-05-05 19:20:00|202850.6|202700.6|202860.9|202710.9|202885.1|202766|202790.2|202685.5|623
1620242700000|2021-05-05 19:25:00|202860.5|202710.5|202756.7|202606.7|202870|202767|202726.1|202598|640
1620243000000|2021-05-05 19:30:00|202756.8|202606.8|202737.8|202587.8|202840.4|202702.1|202720.4|202570.4|659
1620243300000|2021-05-05 19:35:00|202735.1|202585.1|202740.9|202590.9|202780.9|202679.3|202722.2|202572.2|556
1620243600000|2021-05-05 19:40:00|202740.6|202590.6|202774.8|202624.8|202803.5|202653.5|202683.3|202553.1|582
1620243900000|2021-05-05 19:45:00|202776|202626|202782.8|202632.8|202840.9|202690.9|202737.4|202587.4|594
1620244200000|2021-05-05 19:50:00|202784.5|202634.5|202760|202610|202834.9|202684.9|202708.3|202558.3|633
1620244500000|2021-05-05 19:55:00|202758.4|202608.4|202652.3|202502.3|202780.2|202658|202646.7|202496.7|655
1620244800000|2021-05-05 20:00:00|202654.1|202504.1|202653.9|202503.9|202700.9|202550.9|202649.6|202499.6|540
1620245100000|2021-05-05 20:05:00|202649.7|202499.7|202689.3|202539.3|202689.9|202539.9|202613.6|202463.6|407
1620245400000|2021-05-05 20:10:00|202690.3|202540.3|202696.7|202546.7|202703.5|202553.5|202635|202485|359
1620245700000|2021-05-05 20:15:00|202696.6|202546.6|202646.1|202496.1|202702.5|202591.2|202637.5|202490|360
1620246000000|2021-05-05 20:20:00|202645.6|202495.6|202670.5|202520.5|202686.2|202561.3|202611.3|202494.9|310
1620246300000|2021-05-05 20:25:00|202669.5|202519.5|202799.2|202649.2|202828.8|202678.8|202669.5|202519.5|352
1620246600000|2021-05-05 20:30:00|202798.1|202648.1|202759.2|202609.2|202808.2|202658.2|202749.7|202599.7|344
1620246900000|2021-05-05 20:35:00|202759.9|202609.9|202766.1|202616.1|202771.8|202621.8|202742.4|202592.4|258
1620247200000|2021-05-05 20:40:00|202766.2|202616.2|202644|202494|202766.2|202616.2|202628.7|202478.7|348
1620247500000|2021-05-05 20:45:00|202644.2|202494.2|202636.9|202486.9|202649.6|202499.6|202612.8|202462.8|404
1620247800000|2021-05-05 20:50:00|202621.7|202471.7|202562.6|202412.6|202639.5|202489.5|202549.5|202399.5|351
1620248100000|2021-05-05 20:55:00|202539.5|202389.5|202706.1|202432.5|202784|202506.5|202531.9|202381.9|308
1620248400000|2021-05-05 21:00:00|202695|202376|202705.9|202386.9|202713.2|202394.2|202642.5|202323.5|48
1620248700000|2021-05-05 21:05:00|202707.1|202388.1|202649.1|202330.1|202760.4|202441.4|202510|202191|154
1620249000000|2021-05-05 21:10:00|202658.6|202339.6|202652.5|202333.5|202740.2|202421.2|202575.6|202256.6|215
1620249300000|2021-05-05 21:15:00|202645.9|202326.9|202644.5|202325.5|202690.9|202371.9|202546.5|202227.5|152
1620249600000|2021-05-05 21:20:00|202631.1|202312.1|202677.1|202358.1|202700.1|202381.1|202561.5|202242.5|92
1620249900000|2021-05-05 21:25:00|202679.1|202360.1|202621.1|202302.1|202698|202379|202549|202230|120
1620250200000|2021-05-05 21:30:00|202643.3|202324.3|202515.8|202196.8|202698.3|202379.3|202460.9|202141.9|450
1620250500000|2021-05-05 21:35:00|202515.9|202196.9|202527.6|202210.6|202559.8|202282|202310.4|202142.4|346
1620250800000|2021-05-05 21:40:00|202528.7|202210.7|202656.7|202337.7|202705.8|202386.8|202471.3|202184.7|334
1620251100000|2021-05-05 21:45:00|202654.7|202335.7|202682.2|202363.2|202687.8|202368.8|202544.6|202225.6|154
1620251400000|2021-05-05 21:50:00|202682.7|202363.7|202665.1|202346.1|202711|202392|202538.6|202219.6|268
1620251700000|2021-05-05 21:55:00|202668.7|202349.7|202691.2|202372.2|202741.2|202422.2|202563.4|202244.4|342
1620252000000|2021-05-05 22:00:00|202677.3|202358.3|202689.6|202539.6|202720.7|202568.9|202617.3|202298.3|517
1620252300000|2021-05-05 22:05:00|202693.7|202543.7|202732.2|202582.2|202735.3|202585.3|202684|202534|264
1620252600000|2021-05-05 22:10:00|202735.7|202585.7|202752.5|202602.5|202756.3|202606.3|202705.6|202555.6|260
1620252900000|2021-05-05 22:15:00|202752.3|202602.3|202717|202567|202810.1|202660.1|202714.3|202564.3|246
1620253200000|2021-05-05 22:20:00|202710.2|202560.2|202730.5|202580.5|202737.7|202587.7|202687.5|202537.5|253
1620253500000|2021-05-05 22:25:00|202731.7|202581.7|202704.9|202554.9|202733.2|202583.2|202685.5|202535.5|282
1620253800000|2021-05-05 22:30:00|202707.2|202557.2|202688.3|202538.3|202713.5|202563.5|202688.3|202538.3|253
1620254100000|2021-05-05 22:35:00|202692.9|202542.9|202682.6|202532.6|202693.9|202543.9|202675.5|202525.5|263
1620254400000|2021-05-05 22:40:00|202682.9|202532.9|202673|202523|202690.1|202540.1|202656|202506|255
1620254700000|2021-05-05 22:45:00|202668.1|202518.1|202709.1|202559.1|202710.8|202560.8|202655.2|202505.2|286
1620255000000|2021-05-05 22:50:00|202708.6|202558.6|202690.1|202540.1|202708.7|202558.7|202680.6|202530.6|254
1620255300000|2021-05-05 22:55:00|202685.7|202535.7|202693.2|202543.2|202703.7|202553.7|202681.7|202531.7|220
1620255600000|2021-05-05 23:00:00|202698.5|202548.5|202683.3|202533.3|202702.8|202552.8|202675.6|202525.6|298
1620255900000|2021-05-05 23:05:00|202684|202534|202684.9|202534.9|202696.7|202546.7|202669|202519|239
1620256200000|2021-05-05 23:10:00|202682.7|202532.7|202692.7|202542.7|202700|202550|202673.4|202523.4|285
1620256500000|2021-05-05 23:15:00|202687|202537|202691.2|202541.2|202699.7|202549.7|202676.6|202526.6|247
1620256800000|2021-05-05 23:20:00|202690.6|202540.6|202722.4|202572.4|202757|202607|202671.2|202521.2|326
1620257100000|2021-05-05 23:25:00|202723.1|202573.1|202657.6|202507.6|202731.2|202581.2|202649|202499|340
1620257400000|2021-05-05 23:30:00|202657.3|202507.3|202702.8|202552.8|202735|202585|202652.3|202502.3|362
1620257700000|2021-05-05 23:35:00|202701.5|202551.5|202696.5|202546.5|202707.6|202557.6|202678.5|202528.5|289
1620258000000|2021-05-05 23:40:00|202694.5|202544.5|202682.5|202532.5|202705.4|202555.4|202666.7|202516.7|296
1620258300000|2021-05-05 23:45:00|202674.7|202524.7|202705.2|202555.2|202716.6|202566.6|202674.7|202524.7|316
1620258600000|2021-05-05 23:50:00|202701.5|202551.5|202616.2|202466.2|202713.9|202563.9|202610.2|202460.2|268
1620258900000|2021-05-05 23:55:00|202616.7|202466.7|202621.1|202471.1|202647.5|202497.5|202612|202462|310
1620259200000|2021-05-06 00:00:00|202621.5|202471.5|202578.3|202428.3|202640.6|202490.6|202551.9|202401.9|459
1620259500000|2021-05-06 00:05:00|202571.2|202421.2|202635.6|202485.6|202638.8|202488.8|202568.5|202418.5|394
1620259800000|2021-05-06 00:10:00|202636|202486|202639.2|202489.2|202659.1|202509.1|202582.8|202432.8|409
1620260100000|2021-05-06 00:15:00|202641.2|202491.2|202638|202488|202666.3|202516.3|202610.4|202460.4|365
1620260400000|2021-05-06 00:20:00|202638.7|202488.7|202630.5|202480.5|202641.6|202491.6|202611.6|202461.6|266
1620260700000|2021-05-06 00:25:00|202630.6|202480.6|202690.7|202540.7|202691.7|202541.7|202615.3|202465.3|312
1620261000000|2021-05-06 00:30:00|202690.1|202540.1|202672.6|202522.6|202690.1|202540.1|202650.4|202500.4|239
1620261300000|2021-05-06 00:35:00|202672.4|202522.4|202661.9|202511.9|202707.5|202557.5|202650.2|202500.2|292
1620261600000|2021-05-06 00:40:00|202660.9|202510.9|202675.4|202525.4|202719.8|202569.8|202654.5|202504.5|314
1620261900000|2021-05-06 00:45:00|202674.8|202524.8|202684.9|202534.9|202685.1|202535.1|202665.9|202515.9|293
1620262200000|2021-05-06 00:50:00|202685.4|202535.4|202808.8|202658.8|202808.8|202658.8|202667.4|202517.4|416
1620262500000|2021-05-06 00:55:00|202798.4|202648.4|202760.8|202610.8|202802.9|202652.9|202750.5|202600.5|425
1620262800000|2021-05-06 01:00:00|202758.8|202608.8|202715.7|202565.7|202771.1|202621.1|202677.8|202527.8|570
1620263100000|2021-05-06 01:05:00|202714.5|202564.5|202671|202521|202720.8|202570.8|202662.7|202512.7|476
1620263400000|2021-05-06 01:10:00|202668.1|202518.1|202640.3|202490.3|202675.4|202525.4|202622.1|202472.1|414
1620263700000|2021-05-06 01:15:00|202648.5|202498.5|202589.6|202439.6|202656.1|202506.1|202580.5|202430.5|555
1620264000000|2021-05-06 01:20:00|202590.3|202440.3|202549.1|202399.1|202611|202461|202528.8|202378.8|470
1620264300000|2021-05-06 01:25:00|202549|202399|202542.1|202392.1|202562.2|202412.2|202525.4|202375.4|356
1620264600000|2021-05-06 01:30:00|202535.4|202385.4|202608.6|202458.6|202608.6|202458.6|202535.4|202385.4|416
1620264900000|2021-05-06 01:35:00|202593.1|202443.1|202557.8|202407.8|202600.1|202480.8|202530.8|202386.9|401
1620265200000|2021-05-06 01:40:00|202557|202407|202629.4|202479.4|202638.4|202488.4|202543|202393|412
1620265500000|2021-05-06 01:45:00|202625.8|202475.8|202543.7|202393.7|202629.7|202479.7|202536.2|202386.2|462
1620265800000|2021-05-06 01:50:00|202542.7|202392.7|202465.6|202315.6|202569.5|202419.5|202465.6|202315.6|391
1620266100000|2021-05-06 01:55:00|202446|202296|202468.5|202318.5|202495.3|202345.3|202426.5|202276.5|453
1620266400000|2021-05-06 02:00:00|202468.4|202318.4|202485.9|202335.9|202507.8|202357.8|202440|202290|451
1620266700000|2021-05-06 02:05:00|202485.3|202335.3|202525.2|202375.2|202568.5|202418.5|202463.9|202313.9|416
1620267000000|2021-05-06 02:10:00|202523.4|202373.4|202503.3|202353.3|202523.9|202373.9|202500.9|202350.9|429
1620267300000|2021-05-06 02:15:00|202504.3|202354.3|202581.6|202431.6|202583.7|202433.7|202504.3|202354.3|428
1620267600000|2021-05-06 02:20:00|202579.9|202429.9|202590.5|202440.5|202598.2|202448.2|202543.3|202393.3|382
1620267900000|2021-05-06 02:25:00|202588.7|202438.7|202559.2|202409.2|202589.5|202439.5|202547.4|202397.4|411
1620268200000|2021-05-06 02:30:00|202558.9|202408.9|202592.6|202442.6|202611.4|202461.4|202548.4|202398.4|416
1620268500000|2021-05-06 02:35:00|202592.1|202442.1|202720.6|202570.6|202731.4|202581.4|202570.4|202420.4|443
1620268800000|2021-05-06 02:40:00|202720.9|202570.9|202886.1|202736.1|202893.1|202743.1|202720.6|202570.6|618
1620269100000|2021-05-06 02:45:00|202882.2|202732.2|203007.8|202857.8|203041.1|202891.1|202838.1|202688.1|629
1620269400000|2021-05-06 02:50:00|203008|202858|202998.5|202848.5|203054.4|202904.4|202971.9|202821.9|581
1620269700000|2021-05-06 02:55:00|202998.6|202848.6|202912.5|202762.5|203022|202872|202909.8|202759.8|574
1620270000000|2021-05-06 03:00:00|202912.6|202762.6|202921.9|202771.9|202948.7|202798.7|202885.5|202735.5|564
1620270300000|2021-05-06 03:05:00|202922.8|202772.8|202940.9|202790.9|202977.4|202827.4|202909.4|202759.4|537
1620270600000|2021-05-06 03:10:00|202941.1|202791.1|202945.3|202795.3|202966.8|202816.8|202915.6|202765.6|467
1620270900000|2021-05-06 03:15:00|202945.6|202795.6|202978.2|202828.2|203020.2|202870.2|202945.6|202795.6|426
1620271200000|2021-05-06 03:20:00|202989.5|202839.5|203015.1|202865.1|203032.7|202882.7|202986.8|202836.8|402
1620271500000|2021-05-06 03:25:00|203011.9|202861.9|202978.7|202828.7|203022.7|202872.7|202960.2|202810.2|371
1620271800000|2021-05-06 03:30:00|202976.1|202826.1|202992.2|202842.2|203031.4|202881.4|202972.8|202822.8|429
1620272100000|2021-05-06 03:35:00|202991.7|202841.7|203001.7|202851.7|203023.8|202873.8|202986|202836|399
1620272400000|2021-05-06 03:40:00|203001.5|202851.5|202926.5|202776.5|203020.3|202870.3|202923.5|202773.5|438
1620272700000|2021-05-06 03:45:00|202926.7|202776.7|202934.5|202784.5|202953.7|202803.7|202920.4|202770.4|411
1620273000000|2021-05-06 03:50:00|202933.7|202783.7|202929.2|202779.2|202939.1|202789.1|202908.3|202758.3|405
1620273300000|2021-05-06 03:55:00|202929.3|202779.3|202923.7|202773.7|202946|202796|202918|202768|370
1620273600000|2021-05-06 04:00:00|202923.6|202773.6|202889.8|202739.8|202930.7|202780.7|202880.5|202730.5|431
1620273900000|2021-05-06 04:05:00|202899|202749|202924.4|202774.4|202931|202781|202878.6|202728.6|420
1620274200000|2021-05-06 04:10:00|202924.3|202774.3|202928.5|202778.5|202935.4|202785.4|202917.3|202767.3|333
1620274500000|2021-05-06 04:15:00|202928.4|202778.4|202896.7|202746.7|202937.8|202787.8|202876.1|202726.1|364
1620274800000|2021-05-06 04:20:00|202896.3|202746.3|202883.8|202733.8|202899.2|202749.2|202875.7|202725.7|339
1620275100000|2021-05-06 04:25:00|202882.6|202732.6|202846.2|202696.2|202901.5|202751.5|202838.2|202688.2|431
1620275400000|2021-05-06 04:30:00|202846|202696|202807.2|202657.2|202851.6|202701.6|202791|202641|369
1620275700000|2021-05-06 04:35:00|202804.7|202654.7|202851.8|202701.8|202866.6|202716.6|202803.2|202653.2|352
1620276000000|2021-05-06 04:40:00|202853.3|202703.3|202850.5|202700.5|202860.8|202710.8|202835.8|202685.8|342
1620276300000|2021-05-06 04:45:00|202853.5|202703.5|202962|202812|202966|202816|202834.6|202684.6|358
1620276600000|2021-05-06 04:50:00|202970.7|202820.7|202891.4|202741.4|202973.1|202823.1|202883.3|202733.3|335
1620276900000|2021-05-06 04:55:00|202891.2|202741.2|202894.8|202744.8|202911.7|202761.7|202875|202725|334
1620277200000|2021-05-06 05:00:00|202894.1|202744.1|202800.9|202650.9|202904.5|202754.5|202793|202643|489
1620277500000|2021-05-06 05:05:00|202801.7|202651.7|202847.1|202697.1|202857.6|202707.6|202793.1|202643.1|334
1620277800000|2021-05-06 05:10:00|202847.9|202697.9|202846.5|202696.5|202890|202740|202837.8|202687.8|400
1620278100000|2021-05-06 05:15:00|202847.2|202697.2|202771.8|202621.8|202855.2|202705.2|202756|202606|403
1620278400000|2021-05-06 05:20:00|202771.3|202621.3|202776.3|202626.3|202800.8|202650.8|202764.2|202614.2|353
1620278700000|2021-05-06 05:25:00|202782.2|202632.2|202686.3|202536.3|202782.2|202632.2|202651.8|202501.8|407
1620279000000|2021-05-06 05:30:00|202687.7|202537.7|202680|202530|202694.1|202544.1|202649.6|202499.6|414
1620279300000|2021-05-06 05:35:00|202681.7|202531.7|202675.8|202525.8|202725.7|202575.7|202661.7|202511.7|392
1620279600000|2021-05-06 05:40:00|202675.7|202525.7|202680.8|202530.8|202688.6|202538.6|202639.8|202489.8|395
1620279900000|2021-05-06 05:45:00|202678.9|202528.9|202674.3|202524.3|202687.8|202537.8|202634.2|202484.2|438
1620280200000|2021-05-06 05:50:00|202674.7|202524.7|202734.2|202584.2|202742.2|202592.2|202672.9|202522.9|411
1620280500000|2021-05-06 05:55:00|202731.3|202581.3|202645.4|202495.4|202738.1|202588.1|202608.9|202458.9|411
1620280800000|2021-05-06 06:00:00|202638|202488|202639.9|202489.9|202692.9|202542.9|202635.7|202485.7|608
1620281100000|2021-05-06 06:05:00|202646.1|202496.1|202675.2|202525.2|202700|202550|202635.9|202485.9|523
1620281400000|2021-05-06 06:10:00|202675.7|202525.7|202681.5|202531.5|202687.3|202537.3|202627.1|202477.1|567
1620281700000|2021-05-06 06:15:00|202680|202530|202610.3|202460.3|202695|202545|202597.5|202447.5|511
1620282000000|2021-05-06 06:20:00|202610.2|202460.2|202703.1|202553.1|202704.5|202554.5|202599|202449|470
1620282300000|2021-05-06 06:25:00|202702.8|202552.8|202642.3|202492.3|202704.9|202554.9|202623.7|202473.7|509
1620282600000|2021-05-06 06:30:00|202641.9|202491.9|202558.6|202408.6|202647.6|202497.6|202549.3|202399.3|538
1620282900000|2021-05-06 06:35:00|202559.3|202409.3|202399.5|202249.5|202582.7|202432.7|202396.9|202246.9|566
1620283200000|2021-05-06 06:40:00|202398.9|202248.9|202345.6|202195.6|202419.1|202269.1|202336.2|202186.2|549
1620283500000|2021-05-06 06:45:00|202342.9|202192.9|202358.1|202208.1|202371.2|202221.2|202342.9|202192.9|489
1620283800000|2021-05-06 06:50:00|202359|202209|202392.9|202242.9|202407.3|202312.3|202345.2|202195.2|619
1620284100000|2021-05-06 06:55:00|202392.2|202242.2|202392.9|202242.9|202419|202269|202362.4|202212.4|576
1620284400000|2021-05-06 07:00:00|202392.8|202242.8|202341.1|202191.1|202503.9|202353.9|202338.2|202188.2|724
1620284700000|2021-05-06 07:05:00|202339.4|202189.4|202249.5|202099.5|202376.8|202226.8|202235.1|202085.1|721
1620285000000|2021-05-06 07:10:00|202248.5|202098.5|202296.5|202146.5|202336.6|202186.6|202225.5|202075.5|635
1620285300000|2021-05-06 07:15:00|202295.7|202145.7|202354.6|202204.6|202360|202210|202260.5|202110.5|644
1620285600000|2021-05-06 07:20:00|202353.9|202203.9|202356.1|202206.1|202438|202288|202340.2|202190.2|608
1620285900000|2021-05-06 07:25:00|202355.1|202205.1|202375.6|202225.6|202375.6|202225.6|202300.7|202150.7|688
1620286200000|2021-05-06 07:30:00|202361.6|202211.6|202384.4|202234.4|202396|202246|202343.7|202193.7|626
1620286500000|2021-05-06 07:35:00|202383.8|202233.8|202431.6|202281.6|202458.5|202308.5|202375.4|202225.4|560
1620286800000|2021-05-06 07:40:00|202432|202282|202343.8|202193.8|202436.8|202286.8|202342|202192|579
1620287100000|2021-05-06 07:45:00|202344|202194|202477.8|202327.8|202485.3|202335.3|202341|202191|493
1620287400000|2021-05-06 07:50:00|202477.5|202327.5|202559.4|202409.4|202559.4|202409.4|202473.7|202323.7|542
1620287700000|2021-05-06 07:55:00|202557.7|202407.7|202540.6|202390.6|202583|202433|202532.4|202382.4|623
1620288000000|2021-05-06 08:00:00|202535|202385|202496|202346|202536.6|202386.6|202474|202324|594
1620288300000|2021-05-06 08:05:00|202488.3|202338.3|202448.7|202298.7|202489.7|202339.7|202418.7|202268.7|599
1620288600000|2021-05-06 08:10:00|202450.8|202300.8|202341.2|202191.2|202450.8|202300.8|202326.6|202176.6|568
1620288900000|2021-05-06 08:15:00|202341.1|202191.1|202339.8|202189.8|202360.8|202210.8|202305.1|202155.1|608
1620289200000|2021-05-06 08:20:00|202338.3|202188.3|202323.9|202173.9|202418.9|202268.9|202323.3|202173.3|555
1620289500000|2021-05-06 08:25:00|202324.9|202174.9|202304|202154|202346.2|202196.2|202262.8|202112.8|479
1620289800000|2021-05-06 08:30:00|202304.1|202154.1|202346.7|202196.7|202353.8|202203.8|202279.5|202129.5|617
1620290100000|2021-05-06 08:35:00|202347|202197|202327.9|202177.9|202354.5|202204.5|202248.8|202098.8|623
1620290400000|2021-05-06 08:40:00|202326.4|202176.4|202478.8|202328.8|202486.7|202336.7|202286.1|202136.1|587
1620290700000|2021-05-06 08:45:00|202478.7|202328.7|202548.3|202398.3|202576.3|202426.3|202476.3|202326.3|642
1620291000000|2021-05-06 08:50:00|202548.5|202398.5|202494.7|202344.7|202600.3|202450.3|202484.7|202334.7|671
1620291300000|2021-05-06 08:55:00|202496.8|202346.8|202362.8|202212.8|202551.8|202401.8|202345|202195|628
1620291600000|2021-05-06 09:00:00|202358.4|202208.4|202342.6|202192.6|202476.6|202326.6|202339|202189|619
1620291900000|2021-05-06 09:05:00|202343.2|202193.2|202303.5|202153.5|202366.2|202216.2|202301.3|202151.3|625
1620292200000|2021-05-06 09:10:00|202306.9|202156.9|202404.4|202254.4|202443.9|202293.9|202303.8|202153.8|660
1620292500000|2021-05-06 09:15:00|202403.8|202253.8|202370.4|202220.4|202460.1|202310.1|202316.7|202166.7|682
1620292800000|2021-05-06 09:20:00|202369.7|202219.7|202271|202121|202401.1|202251.1|202268.6|202118.6|622
1620293100000|2021-05-06 09:25:00|202267.6|202117.6|202241.5|202091.5|202282.4|202132.4|202192.9|202042.9|610
1620293400000|2021-05-06 09:30:00|202236.2|202086.2|202245.8|202095.8|202304.7|202154.7|202226.3|202076.3|634
1620293700000|2021-05-06 09:35:00|202245.7|202095.7|202238.5|202088.5|202298.2|202148.2|202219.8|202069.8|610
1620294000000|2021-05-06 09:40:00|202236.9|202086.9|202273.2|202123.2|202286.7|202136.7|202227.3|202077.3|645
1620294300000|2021-05-06 09:45:00|202274.6|202124.6|202133.8|201983.8|202286|202136|202104.6|201954.6|647
1620294600000|2021-05-06 09:50:00|202133.6|201983.6|202164.9|202014.9|202185.2|202035.2|202130.8|201980.8|555
1620294900000|2021-05-06 09:55:00|202165|202015|202188.1|202038.1|202213.5|202063.5|202130.4|201980.4|611
1620295200000|2021-05-06 10:00:00|202186.9|202036.9|202106.8|201956.8|202186.9|202036.9|202086.9|201936.9|585
1620295500000|2021-05-06 10:05:00|202107.2|201957.2|202209.2|202059.2|202209.2|202059.2|202081.2|201931.2|615
1620295800000|2021-05-06 10:10:00|202209|202059|202198.5|202048.5|202210.8|202060.8|202147.6|201997.6|530
1620296100000|2021-05-06 10:15:00|202196.7|202046.7|202145.1|201995.1|202205.6|202055.6|202134.8|201984.8|628
1620296400000|2021-05-06 10:20:00|202146.4|201996.4|202053.7|201903.7|202150.1|202000.1|201990.3|201840.3|642
1620296700000|2021-05-06 10:25:00|202052.2|201902.2|202074|201924|202081.6|201931.6|202044.3|201894.3|631
1620297000000|2021-05-06 10:30:00|202064|201914|202072.1|201922.1|202078.5|201928.5|202037.5|201887.5|599
1620297300000|2021-05-06 10:35:00|202072.6|201922.6|202044.4|201894.4|202079|201929|202039.9|201889.9|556
1620297600000|2021-05-06 10:40:00|202043.7|201893.7|202046.2|201896.2|202059.8|201909.8|202023.5|201873.5|641
1620297900000|2021-05-06 10:45:00|202044|201894|202117.9|201967.9|202156|202006|202041.8|201891.8|603
1620298200000|2021-05-06 10:50:00|202119.3|201969.3|202236|202086|202273|202123|202110.2|201960.2|676
1620298500000|2021-05-06 10:55:00|202235.8|202085.8|202220.3|202070.3|202266.3|202116.3|202195.2|202045.2|595
1620298800000|2021-05-06 11:00:00|202220.5|202070.5|202316.3|202166.3|202364.7|202214.7|202123.8|201973.8|765
1620299100000|2021-05-06 11:05:00|202315.5|202165.5|202272.1|202122.1|202322.2|202172.2|202239.2|202089.2|788
1620299400000|2021-05-06 11:10:00|202272.4|202122.4|202244.9|202094.9|202287.3|202137.3|202235.1|202085.1|737
1620299700000|2021-05-06 11:15:00|202252.4|202102.4|202239.7|202089.7|202276.5|202126.5|202231.8|202081.8|710
1620300000000|2021-05-06 11:20:00|202240.1|202090.1|202254.4|202104.4|202314.1|202164.1|202209.7|202059.7|621
1620300300000|2021-05-06 11:25:00|202255|202105|202332.1|202182.1|202349.6|202199.6|202254.9|202104.9|653
1620300600000|2021-05-06 11:30:00|202334.6|202184.6|202611.3|202461.3|202612.7|202462.7|202328.9|202178.9|716
1620300900000|2021-05-06 11:35:00|202612.9|202462.9|202519.8|202369.8|202622.8|202472.8|202503.3|202353.3|615
1620301200000|2021-05-06 11:40:00|202518.5|202368.5|202507.2|202357.2|202574.8|202424.8|202469.5|202319.5|633
1620301500000|2021-05-06 11:45:00|202508.6|202358.6|202430.1|202280.1|202513|202363|202416.6|202266.6|628
1620301800000|2021-05-06 11:50:00|202429.8|202279.8|202440.9|202290.9|202463.3|202313.3|202411|202261|642
1620302100000|2021-05-06 11:55:00|202441.1|202291.1|202424.7|202274.7|202444.8|202294.8|202365.9|202215.9|604
1620302400000|2021-05-06 12:00:00|202422.7|202272.7|202425.6|202275.6|202550.2|202400.2|202406.1|202256.1|688
1620302700000|2021-05-06 12:05:00|202426.7|202276.7|202443.6|202293.6|202443.7|202293.7|202320.1|202170.1|681
1620303000000|2021-05-06 12:10:00|202443.7|202293.7|202601.3|202451.3|202654.4|202504.4|202440.2|202290.2|698
1620303300000|2021-05-06 12:15:00|202604.3|202454.3|202577.2|202427.2|202694|202544|202531.7|202381.7|686
1620303600000|2021-05-06 12:20:00|202577.7|202427.7|202377.9|202227.9|202597.9|202447.9|202377.9|202227.9|686
1620303900000|2021-05-06 12:25:00|202382.4|202232.4|202566|202416|202566.8|202416.8|202325.7|202213.4|613
1620304200000|2021-05-06 12:30:00|202565.2|202415.2|202499.9|202349.9|202674.7|202524.7|202487.5|202337.5|686
1620304500000|2021-05-06 12:35:00|202500.7|202350.7|202518.3|202368.3|202555.1|202405.1|202427.9|202277.9|772
1620304800000|2021-05-06 12:40:00|202517.9|202367.9|202487.3|202337.3|202578.2|202455.5|202427.8|202277.8|681
1620305100000|2021-05-06 12:45:00|202495.8|202345.8|202452.3|202302.3|202657.7|202507.7|202439.3|202289.3|727
1620305400000|2021-05-06 12:50:00|202452.6|202302.6|202392.8|202242.8|202476.5|202326.5|202346.6|202196.6|686
1620305700000|2021-05-06 12:55:00|202392.3|202242.3|202377.7|202227.7|202422.7|202272.7|202308.2|202158.2|672
1620306000000|2021-05-06 13:00:00|202377.8|202227.8|202605.2|202455.2|202605.2|202455.2|202280.7|202174.9|726
1620306300000|2021-05-06 13:05:00|202603.4|202453.4|202498.5|202348.5|202606.2|202488.8|202446.9|202296.9|731
1620306600000|2021-05-06 13:10:00|202496.7|202346.7|202369|202219|202532.8|202382.8|202291.2|202188|657
1620306900000|2021-05-06 13:15:00|202367.7|202217.7|202474.9|202324.9|202495.7|202374.3|202327.5|202190.9|693
1620307200000|2021-05-06 13:20:00|202473.2|202323.2|202421|202371|202557.8|202407.8|202407.2|202276.1|644
1620307500000|2021-05-06 13:25:00|202420.8|202370.8|202538.2|202388.2|202588.4|202463|202420.8|202317.4|647
1620307800000|2021-05-06 13:30:00|202539|202389|202611.2|202461.2|202776.4|202648.2|202534.1|202384.1|802
1620308100000|2021-05-06 13:35:00|202611.8|202461.8|202446.7|202296.7|202619.4|202469.4|202317.1|202167.1|752
1620308400000|2021-05-06 13:40:00|202444.8|202294.8|202671.4|202521.4|202695|202545|202387.4|202265.3|796
1620308700000|2021-05-06 13:45:00|202674.4|202524.4|202462.8|202312.8|202697.3|202568.7|202415|202265|805
1620309000000|2021-05-06 13:50:00|202466.3|202316.3|202595.7|202445.7|202597.2|202447.2|202408.1|202258.1|807
1620309300000|2021-05-06 13:55:00|202595.3|202445.3|202542.1|202392.1|202691.3|202583.2|202417.8|202289.7|798
1620309600000|2021-05-06 14:00:00|202540.5|202390.5|202532.2|202382.2|202668.8|202518.8|202491.8|202341.8|822
1620309900000|2021-05-06 14:05:00|202540.8|202390.8|202668.2|202518.2|202680.3|202576.2|202515|202380.8|810
1620310200000|2021-05-06 14:10:00|202667.6|202517.6|202545.6|202395.6|202668.5|202518.5|202446.4|202296.4|800
1620310500000|2021-05-06 14:15:00|202545.3|202395.3|202490.5|202340.5|202623.3|202473.3|202324|202217.1|987
1620310800000|2021-05-06 14:20:00|202488.6|202338.6|202417.1|202267.1|202548.1|202402.9|202396.6|202246.6|1034
1620311100000|2021-05-06 14:25:00|202417.6|202267.6|202503.9|202353.9|202588.5|202438.5|202413.1|202263.1|1032
1620311400000|2021-05-06 14:30:00|202502.4|202352.4|202350|202200|202510.2|202403.2|202305.9|202196.8|1030
1620311700000|2021-05-06 14:35:00|202349.3|202199.3|202157.4|202007.4|202353.7|202203.7|202099.7|201960.8|1036
1620312000000|2021-05-06 14:40:00|202159.2|202009.2|202292.2|202142.2|202315|202212.1|202127.8|201987.6|1018
1620312300000|2021-05-06 14:45:00|202293.2|202143.2|202323.9|202173.9|202365.7|202235.6|202235.3|202133.5|1033
1620312600000|2021-05-06 14:50:00|202323.1|202173.1|202059.3|201909.3|202328.2|202221.1|202052|201902|881
1620312900000|2021-05-06 14:55:00|202060.5|201910.5|201961.3|201811.3|202065.3|201936.7|201892.4|201787.6|1074
1620313200000|2021-05-06 15:00:00|201960.4|201810.4|202046.1|201896.1|202056.7|201942.4|201900.9|201802.4|1066
1620313500000|2021-05-06 15:05:00|202041.8|201891.8|202147.2|201997.2|202185.3|202035.3|201970|201856.8|1077
1620313800000|2021-05-06 15:10:00|202147.4|201997.4|202148.6|201998.6|202238.3|202129.7|202110.6|201960.6|1085
1620314100000|2021-05-06 15:15:00|202148.5|201998.5|202024.1|201974.1|202194.7|202045.3|202023.9|201920.8|1021
1620314400000|2021-05-06 15:20:00|202023.1|201973.1|201917.5|201867.5|202108.3|201995.7|201884.6|201783.6|930
1620314700000|2021-05-06 15:25:00|201924.5|201874.5|201700.9|201550.9|201975.5|201880.6|201575|201475.1|1001
1620315000000|2021-05-06 15:30:00|201701.3|201551.3|201790.3|201640.3|201843.4|201739.6|201629.9|201503.9|863
1620315300000|2021-05-06 15:35:00|201791.4|201641.4|201774|201724|201868.9|201756.7|201773.8|201636.7|718
1620315600000|2021-05-06 15:40:00|201773.9|201723.9|201859.9|201709.9|201874.1|201774.3|201768.3|201631.6|710
1620315900000|2021-05-06 15:45:00|201860.4|201710.4|201866.7|201716.7|201912.6|201811.8|201808.4|201693.6|692
1620316200000|2021-05-06 15:50:00|201863.7|201713.7|201893.4|201743.4|201909.5|201792.7|201781.1|201679.7|703
1620316500000|2021-05-06 15:55:00|201893.3|201743.3|201894.5|201744.5|201910.8|201805.7|201824|201709.8|795
1620316800000|2021-05-06 16:00:00|201896.1|201746.1|201794.5|201644.5|201912.3|201814.1|201762.9|201634.3|735
1620317100000|2021-05-06 16:05:00|201794.9|201644.9|201779.3|201629.3|201807.4|201702.4|201734.1|201584.1|844
1620317400000|2021-05-06 16:10:00|201779.1|201629.1|201696|201546|201784.8|201634.8|201624|201509.5|795
1620317700000|2021-05-06 16:15:00|201694.9|201544.9|201447.5|201297.5|201694.9|201544.9|201440.8|201290.8|846
1620318000000|2021-05-06 16:20:00|201446.7|201296.7|201526.1|201376.1|201574|201470.7|201436|201286|616
1620318300000|2021-05-06 16:25:00|201526.7|201376.7|201486.6|201436.6|201539.9|201440.1|201354.8|201246.4|709
1620318600000|2021-05-06 16:30:00|201485.1|201435.1|201674.3|201524.3|201681.5|201580.4|201452.8|201355.6|762
1620318900000|2021-05-06 16:35:00|201675.1|201525.1|201703.7|201553.7|201716.7|201600.5|201617.4|201499.6|833
1620319200000|2021-05-06 16:40:00|201706.1|201556.1|201545.3|201395.3|201716|201582.7|201516.4|201366.4|632
1620319500000|2021-05-06 16:45:00|201544.6|201394.6|201498.4|201348.4|201558.2|201439.6|201467.8|201319.8|676
1620319800000|2021-05-06 16:50:00|201498.2|201348.2|201363.9|201213.9|201509.2|201369.6|201319|201169|805
1620320100000|2021-05-06 16:55:00|201364.1|201214.1|201442.8|201292.8|201519.1|201397.5|201351.9|201212|812
1620320400000|2021-05-06 17:00:00|201444|201294|201430.5|201280.5|201458.3|201308.3|201303.1|201191.2|824
1620320700000|2021-05-06 17:05:00|201423.4|201273.4|201452.2|201302.2|201484.5|201374.8|201346.1|201243.9|818
1620321000000|2021-05-06 17:10:00|201451.1|201301.1|201482.6|201332.6|201482.6|201367.6|201352.6|201202.6|822
1620321300000|2021-05-06 17:15:00|201483.1|201333.1|201505.1|201355.1|201511.7|201361.7|201351.5|201247.9|786
1620321600000|2021-05-06 17:20:00|201506.3|201356.3|201404.5|201254.5|201506.3|201396.9|201384.8|201234.8|735
1620321900000|2021-05-06 17:25:00|201402.8|201252.8|201325.9|201175.9|201408.2|201258.2|201271.3|201160.6|643
1620322200000|2021-05-06 17:30:00|201326.7|201176.7|201410.6|201260.6|201415.3|201297.2|201307.1|201176.7|650
1620322500000|2021-05-06 17:35:00|201410.5|201260.5|201388.1|201238.1|201419.6|201311.4|201314.8|201213.6|618
1620322800000|2021-05-06 17:40:00|201389.4|201239.4|201409|201259|201423.9|201273.9|201370.1|201220.1|735
1620323100000|2021-05-06 17:45:00|201408.1|201258.1|201433.5|201283.5|201458.1|201319.6|201369.6|201257.1|731
1620323400000|2021-05-06 17:50:00|201432.8|201282.8|201344|201294|201458.6|201335.4|201311.4|201194.8|770
1620323700000|2021-05-06 17:55:00|201395.1|201245.1|201428.9|201278.9|201478.6|201328.6|201348.4|201232.5|685
1620324000000|2021-05-06 18:00:00|201429.3|201279.3|201232.7|201082.7|201430.5|201324.3|201215.3|201070.5|768
1620324300000|2021-05-06 18:05:00|201232.5|201082.5|201256.6|201106.6|201272.2|201140.8|201189.5|201076.3|783
1620324600000|2021-05-06 18:10:00|201256.3|201106.3|201385.2|201235.2|201467.5|201317.5|201252.3|201102.3|918
1620324900000|2021-05-06 18:15:00|201386.7|201236.7|201306.9|201156.9|201413.2|201263.2|201220.4|201120.6|895
1620325200000|2021-05-06 18:20:00|201307.6|201157.6|201312.8|201162.8|201472.3|201363.4|201307|201157|912
1620325500000|2021-05-06 18:25:00|201313.6|201163.6|201451.9|201301.9|201467.9|201317.9|201282.1|201132.1|906
1620325800000|2021-05-06 18:30:00|201446.7|201296.7|201234.8|201184.8|201448.3|201298.3|201216.6|201076.9|870
1620326100000|2021-05-06 18:35:00|201234.1|201184.1|201299.6|201149.6|201320.1|201189.9|201223.7|201073.7|804
1620326400000|2021-05-06 18:40:00|201297.9|201147.9|201376.5|201226.5|201398.1|201273.7|201265.5|201115.5|826
1620326700000|2021-05-06 18:45:00|201380|201230|201315.2|201165.2|201385.1|201263|201269.3|201154.5|844
1620327000000|2021-05-06 18:50:00|201314.9|201164.9|201227.2|201077.2|201326.5|201176.5|201147.7|201042.5|721
1620327300000|2021-05-06 18:55:00|201226.6|201076.6|201159.6|201109.6|201242|201119.8|201129.4|201032.8|766
1620327600000|2021-05-06 19:00:00|201162|201112|201238|201088|201298.5|201160.6|201162|201065.7|802
1620327900000|2021-05-06 19:05:00|201238.7|201088.7|201233.1|201083.1|201252.4|201102.4|201210.3|201060.3|713
1620328200000|2021-05-06 19:10:00|201235|201085|201156.5|201006.5|201240.9|201115.2|201143.6|200993.6|694
1620328500000|2021-05-06 19:15:00|201159.1|201009.1|201022|200872|201174.6|201024.6|200946.1|200796.1|717
1620328800000|2021-05-06 19:20:00|201022.2|200872.2|200985.5|200835.5|201071|200921|200949.1|200830.2|715
1620329100000|2021-05-06 19:25:00|200986.2|200836.2|200947.4|200797.4|201000.7|200850.7|200866.1|200763.5|752
1620329400000|2021-05-06 19:30:00|200944.5|200794.5|200993.9|200843.9|201007.6|200857.6|200895.1|200774|740
1620329700000|2021-05-06 19:35:00|200994.5|200844.5|200905.6|200755.6|200997.6|200847.6|200845.3|200742.7|770
1620330000000|2021-05-06 19:40:00|200905.9|200755.9|200883.7|200733.7|200911.9|200808.4|200807.7|200708.9|668
1620330300000|2021-05-06 19:45:00|200881.3|200731.3|200953.5|200803.5|200999.4|200852|200871.5|200721.5|729
1620330600000|2021-05-06 19:50:00|200951.4|200801.4|200927.5|200777.5|201004.8|200854.8|200881.3|200731.3|807
1620330900000|2021-05-06 19:55:00|200922|200772|200879.8|200729.8|200952.3|200802.3|200879.8|200729.8|853
1620331200000|2021-05-06 20:00:00|200882.4|200732.4|200880.9|200730.9|200938.9|200814|200864|200729.1|677
1620331500000|2021-05-06 20:05:00|200880.5|200730.5|200999.8|200849.8|201005.5|200855.5|200877.3|200727.3|603
1620331800000|2021-05-06 20:10:00|200998.6|200848.6|201001.2|200851.2|201029.8|200879.8|200986.7|200836.7|472
1620332100000|2021-05-06 20:15:00|201001.8|200851.8|201037|200887|201037.3|200887.3|200987|200837|358
1620332400000|2021-05-06 20:20:00|201038.1|200888.1|201026|200876|201038.1|200888.1|200994.5|200844.5|355
1620332700000|2021-05-06 20:25:00|201025.1|200875.1|201030.1|200880.1|201058|200908|200984.5|200834.5|392
1620333000000|2021-05-06 20:30:00|201029.5|200879.5|201011.1|200861.1|201053.6|200903.6|201007.2|200857.2|358
1620333300000|2021-05-06 20:35:00|201011.3|200861.3|200981.3|200831.3|201018.3|200868.3|200963.8|200813.8|341
1620333600000|2021-05-06 20:40:00|200981.9|200831.9|200982.3|200832.3|200988.7|200838.7|200968.8|200818.8|372
1620333900000|2021-05-06 20:45:00|200982.7|200832.7|200973|200823|200985.2|200835.2|200942.9|200792.9|385
1620334200000|2021-05-06 20:50:00|200970.6|200820.6|200975.5|200825.5|200987.6|200837.6|200966.8|200816.8|392
1620334500000|2021-05-06 20:55:00|200978.1|200828.1|201096.5|200777.5|201097.9|200838.2|200901|200751|384
1620334800000|2021-05-06 21:00:00|201150.2|200831.2|201113.9|200794.9|201194.8|200875.8|201060.1|200741.1|33
1620335100000|2021-05-06 21:05:00|201036.2|200717.2|201168.1|200849.1|201178.3|200859.3|201030|200711|159
1620335400000|2021-05-06 21:10:00|201144.8|200825.8|201103.3|200784.3|201190.5|200871.5|200984.8|200665.8|164
1620335700000|2021-05-06 21:15:00|201128.8|200809.8|201033.7|200714.7|201178.1|200859.1|201013.5|200694.5|93
1620336000000|2021-05-06 21:20:00|201025.6|200706.6|201030.1|200711.1|201174|200855|200998|200679|126
1620336300000|2021-05-06 21:25:00|201024.8|200705.8|201067|200748|201175|200856|200998|200679|163
1620336600000|2021-05-06 21:30:00|201067.5|200748.5|201163.4|200844.4|201212.5|200893.5|201067.3|200748.3|621
1620336900000|2021-05-06 21:35:00|201177.4|200858.4|201060.9|200741.9|201194.5|200875.5|200970.8|200740.5|443
1620337200000|2021-05-06 21:40:00|201062.3|200744.3|201089.7|200770.7|201122|200803|201009.1|200719.2|461
1620337500000|2021-05-06 21:45:00|201060.2|200774.6|200954.4|200804.4|201118.1|200851.9|200945.1|200702.2|365
1620337800000|2021-05-06 21:50:00|201052.3|200733.3|200996.8|200846.8|201118.7|200869.7|200963.2|200706.9|423
1620338100000|2021-05-06 21:55:00|201000.2|200850.2|201044.4|200783.7|201113.5|200861.6|200963.2|200730|352
1620338400000|2021-05-06 22:00:00|201072.9|200753.9|201048.7|200898.7|201183.5|200909.1|200972.2|200753.9|601
1620338700000|2021-05-06 22:05:00|201048.2|200898.2|201174.7|201024.7|201248.7|201025.2|201033.7|200844|519
1620339000000|2021-05-06 22:10:00|201175.7|201025.7|201152.5|201002.5|201188.5|201038.5|201128.7|200978.7|336
1620339300000|2021-05-06 22:15:00|201149.9|200999.9|201084.9|200934.9|201149.9|200999.9|201078.3|200928.3|397
1620339600000|2021-05-06 22:20:00|201084.2|200934.2|201125|200975|201126.4|200976.4|201066.8|200916.8|343
1620339900000|2021-05-06 22:25:00|201125.3|200975.3|201192.1|201042.1|201197.2|201047.2|201116.6|200966.6|336
1620340200000|2021-05-06 22:30:00|201193.8|201043.8|201164.8|201014.8|201193.8|201043.8|201159.2|201009.2|258
1620340500000|2021-05-06 22:35:00|201163.8|201013.8|201176.1|201026.1|201186.2|201036.2|201163.5|201013.5|240
1620340800000|2021-05-06 22:40:00|201175.6|201025.6|201159.3|201009.3|201181.5|201031.5|201151.9|201001.9|230
1620341100000|2021-05-06 22:45:00|201160.6|201010.6|201088.5|200938.5|201169|201043.5|201083.6|200936.3|240
1620341400000|2021-05-06 22:50:00|201087.9|200937.9|201090.4|200940.4|201110.6|200960.6|201086.7|200936.7|230
1620341700000|2021-05-06 22:55:00|201092.8|200942.8|201116.5|200966.5|201130|200980|201088.2|200938.2|261
1620342000000|2021-05-06 23:00:00|201113.2|200963.2|201064.5|200914.5|201122.4|200972.4|201060.7|200910.7|323
1620342300000|2021-05-06 23:05:00|201064.8|200914.8|201113.3|200963.3|201141.9|200991.9|201044.7|200894.7|393
1620342600000|2021-05-06 23:10:00|201113.6|200963.6|201107.2|200957.2|201120.9|200970.9|201078.3|200928.3|299
1620342900000|2021-05-06 23:15:00|201106.6|200956.6|201126.9|200976.9|201127.9|200977.9|201097.4|200947.4|262
1620343200000|2021-05-06 23:20:00|201124.5|200974.5|201117.4|200967.4|201125.6|200975.6|201102.1|200952.1|242
1620343500000|2021-05-06 23:25:00|201117.9|200967.9|201110.4|200960.4|201120.5|200970.5|201097.5|200947.5|221
1620343800000|2021-05-06 23:30:00|201111|200961|201115|200965|201123|200973|201098.4|200948.4|268
1620344100000|2021-05-06 23:35:00|201113.6|200963.6|201112.4|200962.4|201120.4|200970.4|201095.2|200945.2|241
1620344400000|2021-05-06 23:40:00|201108.1|200958.1|201104|200954|201120.8|200970.8|201094.9|200944.9|265
1620344700000|2021-05-06 23:45:00|201104.2|200954.2|201067.9|200917.9|201105.6|200955.6|201058.5|200908.5|256
1620345000000|2021-05-06 23:50:00|201070|200920|201083.1|200933.1|201084.8|200934.8|201063.8|200913.8|246
1620345300000|2021-05-06 23:55:00|201077.7|200927.7|201077.5|200927.5|201086.3|200936.3|201063.1|200913.1|213
1620345600000|2021-05-07 00:00:00|201077.6|200927.6|201061.3|200911.3|201132.8|200982.8|201061.3|200911.3|526
1620345900000|2021-05-07 00:05:00|201068.6|200918.6|201081.5|200931.5|201082.3|200932.3|201026.8|200876.8|470
1620346200000|2021-05-07 00:10:00|201083.1|200933.1|201078.9|200928.9|201111.4|200961.4|201064.2|200914.2|424
1620346500000|2021-05-07 00:15:00|201081.9|200931.9|201121.5|200971.5|201121.8|200971.8|201042.3|200892.3|416
1620346800000|2021-05-07 00:20:00|201120.2|200970.2|201120.1|200970.1|201137.3|200987.3|201096.2|200946.2|474
1620347100000|2021-05-07 00:25:00|201119.9|200969.9|201113.8|200963.8|201129.9|200979.9|201086|200936|331
1620347400000|2021-05-07 00:30:00|201105.5|200955.5|201114.1|200964.1|201124.3|200974.3|201062|200912|401
1620347700000|2021-05-07 00:35:00|201111.8|200961.8|201100|200950|201123.3|200973.3|201086.4|200936.4|348
1620348000000|2021-05-07 00:40:00|201100.1|200950.1|201128.9|200978.9|201140.5|200990.5|201085.5|200935.5|374
1620348300000|2021-05-07 00:45:00|201128.8|200978.8|201089.7|200939.7|201133.5|200983.5|201080.4|200930.4|389
1620348600000|2021-05-07 00:50:00|201089.9|200939.9|201126.9|200976.9|201138.1|200988.1|201080|200930|399
1620348900000|2021-05-07 00:55:00|201127.1|200977.1|201125.1|200975.1|201132.1|200982.1|201095.2|200945.2|412
1620349200000|2021-05-07 01:00:00|201125|200975|201093.3|200943.3|201155.6|201005.6|201079.7|200929.7|508
1620349500000|2021-05-07 01:05:00|201093|200943|201120.9|200970.9|201143.4|200993.4|201081.3|200931.3|449
1620349800000|2021-05-07 01:10:00|201121.8|200971.8|201083.1|200933.1|201129.3|200979.3|201072.1|200922.1|433
1620350100000|2021-05-07 01:15:00|201071.9|200921.9|201086|200936|201094.5|200944.5|201026.8|200876.8|534
1620350400000|2021-05-07 01:20:00|201086.4|200936.4|201047.3|200897.3|201103.4|200953.4|201035.5|200885.5|387
1620350700000|2021-05-07 01:25:00|201047.7|200897.7|201045.5|200895.5|201052.8|200902.8|201040.8|200890.8|305
1620351000000|2021-05-07 01:30:00|201045.4|200895.4|201050.4|200900.4|201055.6|200905.6|201013.5|200863.5|496
1620351300000|2021-05-07 01:35:00|201050.5|200900.5|201103.5|200953.5|201111.5|200961.5|201049.6|200899.6|421
1620351600000|2021-05-07 01:40:00|201104.4|200954.4|201018.2|200868.2|201104.8|200954.8|200987.3|200837.3|530
1620351900000|2021-05-07 01:45:00|201020.8|200870.8|201011.1|200861.1|201021.4|200871.4|200987.4|200837.4|507
1620352200000|2021-05-07 01:50:00|201011|200861|201007.6|200857.6|201042.5|200892.5|200997.1|200847.1|434
1620352500000|2021-05-07 01:55:00|201011.4|200861.4|201004|200854|201032.3|200882.3|200996.9|200846.9|499
1620352800000|2021-05-07 02:00:00|201001.8|200851.8|200927.4|200777.4|201002.5|200852.5|200910.2|200760.2|583
1620353100000|2021-05-07 02:05:00|200927.2|200777.2|200929.4|200779.4|200962.9|200812.9|200919.2|200769.2|557
1620353400000|2021-05-07 02:10:00|200930.6|200780.6|200962.1|200812.1|200963.8|200813.8|200917|200767|519
1620353700000|2021-05-07 02:15:00|200963.2|200813.2|201045.7|200895.7|201067.5|200917.5|200937.3|200787.3|459
1620354000000|2021-05-07 02:20:00|201045.6|200895.6|200971.9|200821.9|201050.6|200900.6|200971.2|200821.2|420
1620354300000|2021-05-07 02:25:00|200972|200822|200984.4|200834.4|200995.1|200845.1|200961.8|200811.8|375
1620354600000|2021-05-07 02:30:00|200981.5|200831.5|201013.6|200863.6|201027.7|200877.7|200976.5|200826.5|400
1620354900000|2021-05-07 02:35:00|201014.2|200864.2|200974.4|200824.4|201034.3|200884.3|200969.9|200819.9|479
1620355200000|2021-05-07 02:40:00|200975.1|200825.1|201011.2|200861.2|201026.3|200876.3|200969.6|200819.6|462
1620355500000|2021-05-07 02:45:00|201010.8|200860.8|201014.2|200864.2|201040|200890|200998.9|200848.9|412
1620355800000|2021-05-07 02:50:00|201013.9|200863.9|201004.5|200854.5|201045.9|200895.9|200996.5|200846.5|366
1620356100000|2021-05-07 02:55:00|201004.7|200854.7|201014.4|200864.4|201021.2|200871.2|200994.6|200844.6|436
1620356400000|2021-05-07 03:00:00|201012.9|200862.9|200983|200833|201025.1|200875.1|200932.2|200782.2|509
1620356700000|2021-05-07 03:05:00|200972.1|200822.1|201007.8|200857.8|201015.3|200865.3|200958.4|200808.4|384
1620357000000|2021-05-07 03:10:00|201009.7|200859.7|201016.6|200866.6|201022.4|200872.4|201000.8|200850.8|450
1620357300000|2021-05-07 03:15:00|201015.8|200865.8|200972.6|200822.6|201024.2|200874.2|200961.4|200811.4|432
1620357600000|2021-05-07 03:20:00|200968.7|200818.7|200963.8|200813.8|200985.3|200835.3|200950.3|200800.3|381
1620357900000|2021-05-07 03:25:00|200963.3|200813.3|200966.7|200816.7|200991.8|200841.8|200956.5|200806.5|411
1620358200000|2021-05-07 03:30:00|200966.8|200816.8|200970|200820|200987.9|200837.9|200959.7|200809.7|419
1620358500000|2021-05-07 03:35:00|200969.6|200819.6|200926.7|200776.7|201027.7|200877.7|200926.7|200776.7|433
1620358800000|2021-05-07 03:40:00|200925.7|200775.7|200956.6|200806.6|200966|200816|200923.5|200773.5|366
1620359100000|2021-05-07 03:45:00|200955.2|200805.2|200980.8|200830.8|200999.8|200849.8|200944.9|200794.9|391
1620359400000|2021-05-07 03:50:00|200981.4|200831.4|200974.2|200824.2|200982.2|200832.2|200932|200782|348
1620359700000|2021-05-07 03:55:00|200972.4|200822.4|201003.3|200853.3|201007.3|200857.3|200969.2|200819.2|329
1620360000000|2021-05-07 04:00:00|201002.5|200852.5|201001.5|200851.5|201047.8|200897.8|200998.5|200848.5|316
1620360300000|2021-05-07 04:05:00|201001.2|200851.2|201008.6|200858.6|201019.7|200869.7|200970.3|200820.3|335
1620360600000|2021-05-07 04:10:00|201015.7|200865.7|201004.9|200854.9|201056.5|200906.5|201004.1|200854.1|377
1620360900000|2021-05-07 04:15:00|200999.9|200849.9|201012|200862|201025.8|200875.8|200999.9|200849.9|336
1620361200000|2021-05-07 04:20:00|201011.5|200861.5|201009.1|200859.1|201024|200874|200999.8|200849.8|314
1620361500000|2021-05-07 04:25:00|201008.8|200858.8|201017|200867|201024.1|200874.1|200996.9|200846.9|315
1620361800000|2021-05-07 04:30:00|201018.8|200868.8|201006.6|200856.6|201024.5|200874.5|200997.8|200847.8|274
1620362100000|2021-05-07 04:35:00|201002.5|200852.5|201005.7|200855.7|201020.3|200870.3|200998.5|200848.5|241
1620362400000|2021-05-07 04:40:00|201011|200861|201003.5|200853.5|201023.8|200873.8|200999|200849|363
1620362700000|2021-05-07 04:45:00|201003.9|200853.9|201043.1|200893.1|201055.6|200905.6|201001.3|200851.3|343
1620363000000|2021-05-07 04:50:00|201042.1|200892.1|201012|200862|201047.3|200897.3|200993|200843|304
1620363300000|2021-05-07 04:55:00|201010.3|200860.3|201005.5|200855.5|201032.2|200882.2|200998|200848|374
1620363600000|2021-05-07 05:00:00|201007.8|200857.8|201053.1|200903.1|201061.3|200911.3|201004.4|200854.4|430
1620363900000|2021-05-07 05:05:00|201051|200901|201016.6|200866.6|201076.1|200926.1|201009.8|200859.8|309
1620364200000|2021-05-07 05:10:00|201007.7|200857.7|201019.5|200869.5|201021.8|200871.8|200983.9|200833.9|344
1620364500000|2021-05-07 05:15:00|201016|200866|200965.5|200815.5|201021.9|200871.9|200951.9|200801.9|389
1620364800000|2021-05-07 05:20:00|200964.7|200814.7|200979.8|200829.8|200990.5|200840.5|200961|200811|348
1620365100000|2021-05-07 05:25:00|200979.6|200829.6|200964.7|200814.7|200985.8|200835.8|200960.3|200810.3|337
1620365400000|2021-05-07 05:30:00|200964.8|200814.8|200994.7|200844.7|200997.4|200847.4|200959|200809|500
1620365700000|2021-05-07 05:35:00|200994.1|200844.1|200977.3|200827.3|201001.2|200851.2|200958.5|200808.5|423
1620366000000|2021-05-07 05:40:00|200976.8|200826.8|200975.6|200825.6|200993.4|200843.4|200961.2|200811.2|428
1620366300000|2021-05-07 05:45:00|200978.9|200828.9|200978.4|200828.4|200993.8|200843.8|200966.4|200816.4|352
1620366600000|2021-05-07 05:50:00|200983.5|200833.5|201049.4|200899.4|201061.5|200911.5|200969.9|200819.9|492
1620366900000|2021-05-07 05:55:00|201048.9|200898.9|201046.9|200896.9|201052|200902|201029.1|200879.1|388
1620367200000|2021-05-07 06:00:00|201045.9|200895.9|201048.4|200898.4|201068.5|200918.5|201017.1|200867.1|573
1620367500000|2021-05-07 06:05:00|201046.5|200896.5|200994.4|200844.4|201064.2|200914.2|200958.5|200808.5|645
1620367800000|2021-05-07 06:10:00|200993.7|200843.7|201049|200899|201102.5|200952.5|200935.2|200785.2|669
1620368100000|2021-05-07 06:15:00|201050.6|200900.6|201097.2|200947.2|201110.4|200960.4|201044.5|200894.5|648
1620368400000|2021-05-07 06:20:00|201096.3|200946.3|201102.2|200952.2|201151.2|201001.2|201092.2|200942.2|602
1620368700000|2021-05-07 06:25:00|201102.5|200952.5|201213.4|201063.4|201216.8|201066.8|201101.8|200951.8|669
1620369000000|2021-05-07 06:30:00|201249.4|201099.4|201170.3|201020.3|201263.3|201113.3|201170.3|201020.3|625
1620369300000|2021-05-07 06:35:00|201171.2|201021.2|201126.5|200976.5|201184.8|201034.8|201097.5|200947.5|718
1620369600000|2021-05-07 06:40:00|201127.2|200977.2|201030.6|200880.6|201137.3|200987.3|201023.4|200873.4|654
1620369900000|2021-05-07 06:45:00|201027.5|200877.5|201018.6|200868.6|201072.6|200922.6|201017|200867|597
1620370200000|2021-05-07 06:50:00|201018.4|200868.4|201040.7|200890.7|201047.9|200897.9|200975.5|200825.5|657
1620370500000|2021-05-07 06:55:00|201041.6|200891.6|200984.8|200834.8|201044.2|200894.2|200976.6|200826.6|720
1620370800000|2021-05-07 07:00:00|200981.4|200831.4|200925.4|200775.4|201054.4|200904.4|200922.3|200772.3|794
1620371100000|2021-05-07 07:05:00|200924|200774|200924.2|200774.2|200973.2|200823.2|200913.5|200763.5|622
1620371400000|2021-05-07 07:10:00|200923.3|200773.3|200873.4|200723.4|200924.6|200774.6|200865.3|200715.3|737
1620371700000|2021-05-07 07:15:00|200874.7|200724.7|200924.3|200774.3|200966.7|200816.7|200872.5|200722.5|841
1620372000000|2021-05-07 07:20:00|200926|200776|201074.8|200924.8|201101.6|200951.6|200925.1|200775.1|717
1620372300000|2021-05-07 07:25:00|201076.4|200926.4|201080|200930|201088.3|200938.3|201048.5|200898.5|705
1620372600000|2021-05-07 07:30:00|201081.1|200931.1|201078.5|200928.5|201133.9|200983.9|201066.7|200916.7|718
1620372900000|2021-05-07 07:35:00|201085|200935|201067.2|200917.2|201104.1|200954.1|201052.1|200902.1|677
1620373200000|2021-05-07 07:40:00|201067.5|200917.5|201084.3|200934.3|201095.1|200945.1|201048.7|200898.7|594
1620373500000|2021-05-07 07:45:00|201084.4|200934.4|201095.2|200945.2|201122.6|200972.6|201070.9|200920.9|644
1620373800000|2021-05-07 07:50:00|201093.2|200943.2|201084.3|200934.3|201101.1|200951.1|201077|200927|589
1620374100000|2021-05-07 07:55:00|201084.9|200934.9|201099.3|200949.3|201128.9|200978.9|201073.5|200923.5|663
1620374400000|2021-05-07 08:00:00|201099.9|200949.9|201056.1|200906.1|201132.1|200982.1|201054.2|200904.2|688
1620374700000|2021-05-07 08:05:00|201057.3|200907.3|201019.9|200869.9|201058.6|200908.6|200975.3|200825.3|622
1620375000000|2021-05-07 08:10:00|201016.5|200866.5|201045.4|200895.4|201046|200896|200992.9|200842.9|542
1620375300000|2021-05-07 08:15:00|201045.6|200895.6|201068.2|200918.2|201084.4|200934.4|201037.3|200887.3|668
1620375600000|2021-05-07 08:20:00|201069.2|200919.2|201050.1|200900.1|201100.7|200950.7|201038.2|200888.2|708
1620375900000|2021-05-07 08:25:00|201049|200899|201073.8|200923.8|201085.8|200935.8|201039.2|200889.2|594
1620376200000|2021-05-07 08:30:00|201073.7|200923.7|201077.2|200927.2|201079.5|200929.5|200994.1|200844.1|604
1620376500000|2021-05-07 08:35:00|201074.2|200924.2|200924.4|200774.4|201078.8|200928.8|200916.3|200766.3|669
1620376800000|2021-05-07 08:40:00|200925.1|200775.1|200957.3|200807.3|200968.7|200818.7|200895.1|200745.1|576
1620377100000|2021-05-07 08:45:00|200957.8|200807.8|200962.4|200812.4|200970.1|200820.1|200898.7|200748.7|592
1620377400000|2021-05-07 08:50:00|200962.7|200812.7|200963.9|200813.9|200977|200827|200944.3|200794.3|668
1620377700000|2021-05-07 08:55:00|200962.9|200812.9|200891.5|200741.5|200999.5|200849.5|200886|200736|534
1620378000000|2021-05-07 09:00:00|200891.1|200741.1|200886|200736|200922.1|200772.1|200861.7|200711.7|544
1620378300000|2021-05-07 09:05:00|200885.6|200735.6|200924.7|200774.7|200939.2|200789.2|200877|200727|611
1620378600000|2021-05-07 09:10:00|200924.8|200774.8|200879.6|200729.6|200926.2|200776.2|200872.9|200722.9|554
1620378900000|2021-05-07 09:15:00|200877|200727|200796|200646|200889.1|200739.1|200796|200646|485
1620379200000|2021-05-07 09:20:00|200794.8|200644.8|200787.4|200637.4|200829.6|200679.6|200757.3|200607.3|658
1620379500000|2021-05-07 09:25:00|200786.9|200636.9|200754.7|200604.7|200807.9|200657.9|200706.2|200600|569
1620379800000|2021-05-07 09:30:00|200756.4|200606.4|200802.6|200652.6|200817.1|200697.7|200745.8|200598.1|510
1620380100000|2021-05-07 09:35:00|200807.1|200657.1|200783.9|200633.9|200847.8|200697.8|200778.8|200628.8|555
1620380400000|2021-05-07 09:40:00|200784.8|200634.8|200775.1|200625.1|200791.9|200641.9|200689.5|200539.5|653
1620380700000|2021-05-07 09:45:00|200772.6|200622.6|200777.2|200627.2|200809.5|200659.5|200766|200616|496
1620381000000|2021-05-07 09:50:00|200776.7|200626.7|200720.6|200570.6|200780.2|200630.2|200718.5|200568.5|564
1620381300000|2021-05-07 09:55:00|200720.7|200570.7|200665.6|200515.6|200720.7|200570.7|200664.7|200514.7|715
1620381600000|2021-05-07 10:00:00|200663.6|200513.6|200628.6|200478.6|200711.9|200561.9|200625.3|200475.3|743
1620381900000|2021-05-07 10:05:00|200629|200479|200666.7|200516.7|200679.6|200529.6|200622.9|200472.9|668
1620382200000|2021-05-07 10:10:00|200663.4|200513.4|200653.6|200503.6|200721.5|200571.5|200639|200489|703
1620382500000|2021-05-07 10:15:00|200652.5|200502.5|200679.6|200529.6|200681.9|200531.9|200614.9|200464.9|643
1620382800000|2021-05-07 10:20:00|200679.7|200529.7|200753.2|200603.2|200759.2|200609.2|200659.1|200509.1|659
1620383100000|2021-05-07 10:25:00|200752.9|200602.9|200725.4|200575.4|200755.4|200605.4|200711.8|200561.8|661
1620383400000|2021-05-07 10:30:00|200725.5|200575.5|200717.7|200567.7|200744.6|200594.6|200712|200562|601
1620383700000|2021-05-07 10:35:00|200717.9|200567.9|200712.8|200562.8|200735.2|200585.2|200699.7|200549.7|516
1620384000000|2021-05-07 10:40:00|200712.9|200562.9|200679.1|200529.1|200728.3|200578.3|200665.6|200515.6|582
1620384300000|2021-05-07 10:45:00|200679.4|200529.4|200712.4|200562.4|200742.7|200592.7|200668.7|200518.7|598
1620384600000|2021-05-07 10:50:00|200712.8|200562.8|200710.2|200560.2|200727.1|200577.1|200687.3|200537.3|595
1620384900000|2021-05-07 10:55:00|200709.5|200559.5|200842.8|200559.9|200985.9|200684.4|200691.6|200541.6|681
1620385200000|2021-05-07 11:00:00|200870.2|200551.2|200734.6|200584.6|200889.2|200674.9|200724.9|200551.2|710
1620385500000|2021-05-07 11:05:00|200733.5|200583.5|200783.1|200633.1|200783.8|200633.8|200721.7|200571.7|581
1620385800000|2021-05-07 11:10:00|200783.9|200633.9|200793.9|200643.9|200808.1|200658.1|200767.9|200617.9|637
1620386100000|2021-05-07 11:15:00|200791.6|200641.6|200751.6|200601.6|200806.5|200656.5|200726.5|200576.5|662
1620386400000|2021-05-07 11:20:00|200752|200602|200808.4|200658.4|200810.7|200660.7|200729.5|200579.5|669
1620386700000|2021-05-07 11:25:00|200807|200657|200809.6|200659.6|200821.1|200671.1|200772.5|200622.5|557
1620387000000|2021-05-07 11:30:00|200809.5|200659.5|200887.7|200737.7|200892.2|200742.2|200804.5|200654.5|555
1620387300000|2021-05-07 11:35:00|200888|200738|200936.8|200786.8|200973.1|200823.1|200847.1|200720.7|575
1620387600000|2021-05-07 11:40:00|200937|200787|200865|200715|200939|200789.2|200830.5|200680.5|669
1620387900000|2021-05-07 11:45:00|200864.8|200714.8|200859.7|200709.7|200919.8|200769.8|200843.4|200693.4|711
1620388200000|2021-05-07 11:50:00|200855.5|200705.5|200857.3|200707.3|200890.5|200740.5|200844.2|200694.2|658
1620388500000|2021-05-07 11:55:00|200855.9|200705.9|200818.4|200668.4|200867.9|200760.7|200801.5|200655.8|714
1620388800000|2021-05-07 12:00:00|200817.7|200667.7|200822.1|200672.1|200887.4|200781.6|200807|200657|893
1620389100000|2021-05-07 12:05:00|200822.3|200672.3|200822.6|200672.6|200872.3|200722.3|200778.4|200628.4|809
1620389400000|2021-05-07 12:10:00|200822.5|200672.5|200756.4|200606.4|200871.9|200770.6|200749.3|200599.3|709
1620389700000|2021-05-07 12:15:00|200756.3|200606.3|200673.8|200523.8|200763|200613|200622.9|200472.9|822
1620390000000|2021-05-07 12:20:00|200683.9|200533.9|200520.8|200370.8|200683.9|200533.9|200517|200367|877
1620390300000|2021-05-07 12:25:00|200520.6|200370.6|200662.1|200343.1|200683.1|200449.6|200511.5|200325.9|848
1620390600000|2021-05-07 12:30:00|200662.7|200343.7|199351.7|199201.7|200662.7|200343.7|199253|199103|1189
1620390900000|2021-05-07 12:35:00|199347.8|199197.8|199499.7|199349.7|199523.5|199373.5|199004.4|198854.4|1168
1620391200000|2021-05-07 12:40:00|199502.4|199352.4|199415.7|199265.7|199502.4|199352.4|199160.4|199010.4|1087
1620391500000|2021-05-07 12:45:00|199404.4|199254.4|199328.1|199178.1|199547.9|199397.9|199313.2|199163.2|1055
1620391800000|2021-05-07 12:50:00|199320.5|199170.5|199184|199034|199320.5|199170.5|199073.6|198923.6|1110
1620392100000|2021-05-07 12:55:00|199166.3|199016.3|199272.3|199122.3|199502.3|199369.7|199102.7|198952.7|1149
1620392400000|2021-05-07 13:00:00|199268.1|199118.1|199495.9|199345.9|199495.9|199345.9|199199.4|199049.4|1083
1620392700000|2021-05-07 13:05:00|199507.9|199357.9|199762|199612|199795.5|199645.5|199476.9|199326.9|1108
1620393000000|2021-05-07 13:10:00|199757.5|199607.5|199540.6|199390.6|199822.5|199672.5|199506.8|199356.8|1069
1620393300000|2021-05-07 13:15:00|199549.9|199399.9|199464|199314|199605.9|199455.9|199423.3|199279.1|1013
1620393600000|2021-05-07 13:20:00|199461.5|199311.5|199652.6|199502.6|199665.6|199515.6|199437.3|199287.3|1008
1620393900000|2021-05-07 13:25:00|199653.8|199503.8|199594.1|199444.1|199658.9|199508.9|199507.8|199357.8|852
1620394200000|2021-05-07 13:30:00|199600.1|199450.1|199757.2|199607.2|199769.8|199661.4|199595.7|199445.7|828
1620394500000|2021-05-07 13:35:00|199750.1|199600.1|199719.9|199569.9|199765.6|199615.6|199632.6|199482.6|796
1620394800000|2021-05-07 13:40:00|199713.4|199563.4|199798.2|199648.2|199952.7|199802.7|199693.2|199543.2|808
1620395100000|2021-05-07 13:45:00|199793.5|199643.5|199501.8|199351.8|199959.1|199809.1|199475.5|199325.5|820
1620395400000|2021-05-07 13:50:00|199500.9|199350.9|199444.1|199294.1|199570.5|199442.7|199354.9|199204.9|794
1620395700000|2021-05-07 13:55:00|199449.2|199299.2|199436.9|199286.9|199505.6|199364.2|199324.5|199214|739
1620396000000|2021-05-07 14:00:00|199431.4|199281.4|199152.7|199002.7|199444.7|199301.6|199142.3|198995.5|795
1620396300000|2021-05-07 14:05:00|199154|199004|199193.3|199043.3|199210.6|199062|199015.7|198910.2|761
1620396600000|2021-05-07 14:10:00|199188.7|199038.7|199115.9|198965.9|199191.8|199054.6|199045|198930.3|751
1620396900000|2021-05-07 14:15:00|199112.8|198962.8|199127.7|198977.7|199167|199029.4|199057.6|198934.7|738
1620397200000|2021-05-07 14:20:00|199130|198980|199184.8|199034.8|199199.4|199072.2|199068.6|198936|762
1620397500000|2021-05-07 14:25:00|199187.6|199037.6|199222|199072|199246.1|199135.6|199125.1|198975.1|769
1620397800000|2021-05-07 14:30:00|199215.3|199065.3|199193.1|199043.1|199238.1|199133.5|199152.9|199007.4|741
1620398100000|2021-05-07 14:35:00|199192.7|199042.7|199250.1|199100.1|199282.6|199150|199077.7|198969.8|750
1620398400000|2021-05-07 14:40:00|199250|199100|199188.9|199038.9|199254.6|199122.3|199138.3|198988.3|735
1620398700000|2021-05-07 14:45:00|199190|199040|199211|199061|199307.9|199157.9|199144.8|198998.7|750
1620399000000|2021-05-07 14:50:00|199212.6|199062.6|199193.3|199043.3|199236.5|199101.5|199097.4|198967.4|737
1620399300000|2021-05-07 14:55:00|199199.1|199049.1|199074.1|198924.1|199199.1|199049.1|199023.7|198915.2|735
1620399600000|2021-05-07 15:00:00|199073.7|198923.7|198993.8|198843.8|199119.3|198989.1|198938.8|198837|762
1620399900000|2021-05-07 15:05:00|198994.3|198844.3|198991.8|198841.8|199046.2|198941.5|198923.2|198803.6|707
1620400200000|2021-05-07 15:10:00|198992.3|198842.3|198849.6|198699.6|198996.5|198846.5|198814.3|198699.6|672
1620400500000|2021-05-07 15:15:00|198850.2|198700.2|198877.9|198727.9|198899.3|198782.7|198778|198680.9|652
1620400800000|2021-05-07 15:20:00|198878.3|198728.3|198826.3|198676.3|198932.3|198832.9|198804.6|198655.7|577
1620401100000|2021-05-07 15:25:00|198826.8|198676.8|198872.7|198722.7|198911.3|198791.3|198810.4|198673.9|658
1620401400000|2021-05-07 15:30:00|198863.6|198713.6|198768.4|198618.4|198902.8|198752.8|198706.3|198607.1|682
1620401700000|2021-05-07 15:35:00|198769.7|198619.7|198752.9|198602.9|198808.4|198665.2|198712.6|198582.6|678
1620402000000|2021-05-07 15:40:00|198753.9|198603.9|198809|198659|198838.7|198688.7|198672|198522|679
1620402300000|2021-05-07 15:45:00|198809.1|198659.1|198956.5|198806.5|198956.6|198833.5|198805.8|198659.1|613
1620402600000|2021-05-07 15:50:00|198955.6|198805.6|199046.4|198896.4|199049.2|198899.2|198920.2|198770.2|618
1620402900000|2021-05-07 15:55:00|199046.2|198896.2|199120.4|198970.4|199134.6|199016.6|199043.1|198893.1|578
1620403200000|2021-05-07 16:00:00|199122.9|198972.9|199211.2|199061.2|199221.7|199105.5|199089.6|198970.5|628
1620403500000|2021-05-07 16:05:00|199214.3|199064.3|199311.7|199161.7|199363.6|199262.9|199204.1|199054.1|625
1620403800000|2021-05-07 16:10:00|199313.2|199163.2|199252.3|199102.3|199363.8|199259.4|199232.9|199102.3|594
1620404100000|2021-05-07 16:15:00|199251.7|199101.7|199326.1|199176.1|199332.7|199226.5|199220.8|199101.3|608
1620404400000|2021-05-07 16:20:00|199326.7|199176.7|199493.6|199343.6|199497.8|199378.2|199324.3|199174.3|514
1620404700000|2021-05-07 16:25:00|199494|199344|199606.1|199456.1|199615.9|199509.8|199453.9|199332.2|584
1620405000000|2021-05-07 16:30:00|199604.9|199454.9|199649.6|199499.6|199651.6|199532.3|199534.8|199431|556
1620405300000|2021-05-07 16:35:00|199651.6|199501.6|199816.8|199666.8|199843.5|199693.5|199649.6|199499.6|718
1620405600000|2021-05-07 16:40:00|199816.1|199666.1|199721.1|199571.1|199826.7|199682.9|199708.2|199565.1|554
1620405900000|2021-05-07 16:45:00|199721.9|199571.9|199732|199582|199741.8|199646.9|199632.5|199530.9|488
1620406200000|2021-05-07 16:50:00|199732.2|199582.2|199686.6|199536.6|199748.9|199632.9|199636.1|199534.9|570
1620406500000|2021-05-07 16:55:00|199686.8|199536.8|199714.7|199564.7|199726|199625.8|199628.5|199519.3|598
1620406800000|2021-05-07 17:00:00|199709|199559|199686.7|199536.7|199730.5|199626.3|199619.2|199526.1|537
1620407100000|2021-05-07 17:05:00|199686.6|199536.6|199598.7|199548.7|199694.9|199586.6|199590.7|199467.6|619
1620407400000|2021-05-07 17:10:00|199600.4|199550.4|199623.8|199573.8|199682.2|199581.3|199589.1|199489.4|532
1620407700000|2021-05-07 17:15:00|199624.7|199574.7|199557.1|199407.1|199701|199598|199509.4|199359.4|709
1620408000000|2021-05-07 17:20:00|199557.9|199407.9|199688.6|199538.6|199692.9|199593|199529.1|199392.9|691
1620408300000|2021-05-07 17:25:00|199688.4|199538.4|199760.9|199610.9|199802.9|199704.4|199650.5|199517.2|770
1620408600000|2021-05-07 17:30:00|199760.7|199610.7|199765.1|199615.1|199788.9|199694.3|199682.6|199552.5|684
1620408900000|2021-05-07 17:35:00|199765.3|199615.3|199741|199591|199766.2|199616.2|199622.5|199523.7|682
1620409200000|2021-05-07 17:40:00|199738.4|199588.4|199781.2|199631.2|199801.4|199651.4|199679.4|199537.5|650
1620409500000|2021-05-07 17:45:00|199781|199631|199763.2|199613.2|199782.7|199674.6|199685.5|199535.5|737
1620409800000|2021-05-07 17:50:00|199764.3|199614.3|199856.9|199706.9|199858|199708|199732.9|199582.9|664
1620410100000|2021-05-07 17:55:00|199857.1|199707.1|199838.3|199688.3|199924.8|199774.8|199838.3|199688.3|712
1620410400000|2021-05-07 18:00:00|199839|199689|199814.5|199664.5|199898.1|199748.1|199753.6|199603.6|937
1620410700000|2021-05-07 18:05:00|199834.9|199684.9|199677.4|199527.4|199834.9|199708.4|199675.5|199525.5|630
1620411000000|2021-05-07 18:10:00|199681|199531|199702.9|199552.9|199723.3|199586.3|199635.1|199522.5|672
1620411300000|2021-05-07 18:15:00|199712.9|199562.9|199564.2|199414.2|199712.9|199562.9|199554.4|199404.4|773
1620411600000|2021-05-07 18:20:00|199564.8|199414.8|199516.9|199366.9|199605.4|199455.4|199515.9|199365.9|656
1620411900000|2021-05-07 18:25:00|199516.4|199366.4|199518.2|199368.2|199573.3|199423.3|199508.5|199358.5|762
1620412200000|2021-05-07 18:30:00|199522|199372|199490.6|199340.6|199563.7|199418.6|199457.3|199338.2|763
1620412500000|2021-05-07 18:35:00|199491.9|199341.9|199543.3|199393.3|199570.9|199420.9|199450.3|199300.3|667
1620412800000|2021-05-07 18:40:00|199544.9|199394.9|199358.4|199208.4|199552.1|199441.5|199329.7|199179.7|708
1620413100000|2021-05-07 18:45:00|199357.2|199207.2|199337.2|199187.2|199370.6|199220.6|199336|199186|580
1620413400000|2021-05-07 18:50:00|199339|199189|199322|199172|199353.6|199237.1|199278.6|199128.6|593
1620413700000|2021-05-07 18:55:00|199321.6|199171.6|199443.2|199293.2|199454.8|199304.8|199315.5|199169.3|685
1620414000000|2021-05-07 19:00:00|199442.8|199292.8|199444.6|199294.6|199471.9|199321.9|199401.2|199251.2|846
1620414300000|2021-05-07 19:05:00|199443.9|199293.9|199403|199253|199443.9|199293.9|199377.3|199227.3|824
1620414600000|2021-05-07 19:10:00|199398.5|199248.5|199437.6|199287.6|199441.5|199291.5|199396.2|199246.2|876
1620414900000|2021-05-07 19:15:00|199437.8|199287.8|199406.6|199256.6|199446.4|199296.4|199397.8|199247.8|632
1620415200000|2021-05-07 19:20:00|199403.5|199253.5|199362.7|199212.7|199404.2|199254.2|199320.3|199170.3|692
1620415500000|2021-05-07 19:25:00|199361.5|199211.5|199306.3|199156.3|199404.2|199254.2|199286.9|199136.9|666
1620415800000|2021-05-07 19:30:00|199300.7|199150.7|199363.4|199213.4|199363.4|199213.4|199286.1|199136.1|768
1620416100000|2021-05-07 19:35:00|199362.8|199212.8|199282.6|199132.6|199421.4|199308.6|199228.3|199121.8|799
1620416400000|2021-05-07 19:40:00|199282.4|199132.4|199376|199226|199379.7|199229.7|199229.3|199125.4|658
1620416700000|2021-05-07 19:45:00|199375.9|199225.9|199358.3|199208.3|199412.1|199306.5|199339.6|199201|722
1620417000000|2021-05-07 19:50:00|199358|199208|199287.2|199137.2|199416.6|199266.6|199286.6|199136.6|699
1620417300000|2021-05-07 19:55:00|199290.4|199140.4|199128.5|198978.5|199321.4|199214.5|199114.5|198964.5|825
1620417600000|2021-05-07 20:00:00|199124.9|198974.9|199137|198987|199176.9|199026.9|199114|198964|557
1620417900000|2021-05-07 20:05:00|199136.7|198986.7|199091.6|198941.6|199157|199007|199083.5|198933.5|439
1620418200000|2021-05-07 20:10:00|199093.6|198943.6|199093|198943|199126.3|198976.3|199084|198934|510
1620418500000|2021-05-07 20:15:00|199094.2|198944.2|199097.6|198947.6|199113.1|198963.1|199085.5|198935.5|343
1620418800000|2021-05-07 20:20:00|199103.3|198953.3|199093.2|198943.2|199111.1|198961.1|199056.5|198906.5|410
1620419100000|2021-05-07 20:25:00|199083.8|198933.8|199079.7|198929.7|199113.7|198963.7|199067.5|198917.5|309
1620419400000|2021-05-07 20:30:00|199079.6|198929.6|199063.2|198913.2|199081.4|198931.4|199044.6|198894.6|293
1620419700000|2021-05-07 20:35:00|199066.4|198916.4|199084|198934|199102.8|198952.8|199050.5|198900.5|406
1620420000000|2021-05-07 20:40:00|199078.6|198928.6|199119.2|198969.2|199125.7|198975.7|199054.8|198904.8|465
1620420300000|2021-05-07 20:45:00|199119|198969|199074.9|198924.9|199119|198969|199056.5|198906.5|370
1620420600000|2021-05-07 20:50:00|199088.4|198938.4|199068.7|198918.7|199149.4|198945.9|199036.2|198835.6|399
1620420900000|2021-05-07 20:55:00|199065|198915|199259.5|198940.5|199381.7|199062.7|199030.5|198819.4|344
1620590400000|2021-05-09 20:00:00|199466|199102|199453.5|199089.5|199466|199102|199453.5|199089.5|2
1620590700000|2021-05-09 20:05:00|199466|199102|199453.5|199089.5|199466|199102|199453.5|199089.5|4
1620591000000|2021-05-09 20:10:00|199466|199102|199453.5|199089.5|199466|199102|199453.5|199089.5|2
1620591300000|2021-05-09 20:15:00|199466|199102|199453.5|199089.5|199498.5|199134.5|199453.5|199089.5|8
1620591600000|2021-05-09 20:20:00|199466|199102|199453.5|199089.5|199466|199102|199453.5|199089.5|4
1620591900000|2021-05-09 20:25:00|199466|199102|199466|199102|199466|199102|199453.5|199089.5|3
1620592200000|2021-05-09 20:30:00|199453.5|199089.5|199453.5|199089.5|199466|199102|199453.5|199089.5|11
1620592800000|2021-05-09 20:40:00|199466|199102|199453.5|199089.5|199466|199102|199408.5|199044.5|12
1620593100000|2021-05-09 20:45:00|199466|199102|199466|199102|199466|199102|199453.5|199089.5|5
1620593400000|2021-05-09 20:50:00|199453.5|199089.5|199435.2|199071.2|199466|199154.9|199344.9|199067.5|21
1620593700000|2021-05-09 20:55:00|199453.5|199089.5|199431.5|199067.5|199466|199102|199431.5|199067.5|30
1620594000000|2021-05-09 21:00:00|199419|199082|199419|199082|199436|199082|199419|199072|3
1620594300000|2021-05-09 21:05:00|199432|199068|199431.8|199067.8|199432.6|199082|199419|199065|22
1620594600000|2021-05-09 21:10:00|199419.1|199081.9|199419|199082|199431.6|199082|199419|199065.8|21
1620594900000|2021-05-09 21:15:00|199420.6|199080.3|199432.6|199068.6|199436.5|199082|199419|199067.5|68
1620595200000|2021-05-09 21:20:00|199432.2|199068.2|199432.2|199068.2|199435.7|199071.7|199426.7|199062.7|65
1620595500000|2021-05-09 21:25:00|199432.5|199068.5|199428.3|199064.3|199436.8|199072.8|199426.7|199062.7|66
1620595800000|2021-05-09 21:30:00|199430.6|199066.6|199434.1|199070.1|199434.4|199082|199419|199063.1|67
1620596100000|2021-05-09 21:35:00|199419|199082|199423.7|199077.2|199434.1|199082|199419|199067.7|72
1620596400000|2021-05-09 21:40:00|199432.3|199068.3|199431.8|199067.8|199433.5|199082|199419|199067|86
1620596700000|2021-05-09 21:45:00|199431|199067|199409.7|199090.7|199432.3|199102|199399|199063.7|117
1620597000000|2021-05-09 21:50:00|199405.1|199095.2|199407.3|199088.3|199409.7|199102|199399|199083.7|84
1620597300000|2021-05-09 21:55:00|199404.3|199085.3|199402|199103|199411.5|199103|199379.8|199060.8|97
1620597600000|2021-05-09 22:00:00|199406|199109|199106.1|198956.1|199406|199109|199074.8|198880.5|558
1620597900000|2021-05-09 22:05:00|199105.9|198955.9|199090.4|198940.4|199205|198971.6|199076.1|198881.8|340
1620598200000|2021-05-09 22:10:00|199064.9|198914.9|199107.5|198856.1|199178.5|198950|199020.6|198802|303
1620598500000|2021-05-09 22:15:00|199107.8|198856.6|199081|198931|199130.3|198961.1|199017.5|198828.7|301
1620598800000|2021-05-09 22:20:00|199080.9|198930.9|199119.5|198969.5|199140.9|198990.9|199061.5|198911.5|266
1620599100000|2021-05-09 22:25:00|199121|198971|199152.7|199002.7|199199.7|199035.1|199120|198939|315
1620599400000|2021-05-09 22:30:00|199152.3|199002.3|199156.7|199006.7|199184.5|199034.5|199105.1|198955.1|370
1620599700000|2021-05-09 22:35:00|199156.5|199006.5|199157|199007|199176.5|199026.5|199120.4|198894|340
1620600000000|2021-05-09 22:40:00|199156.7|199006.7|199173.7|199023.7|199205.4|199033.9|199120.4|198933.4|280
1620600300000|2021-05-09 22:45:00|199173.1|199023.1|199174.5|199024.5|199213.9|199063.9|199168.2|199018.2|184
1620600600000|2021-05-09 22:50:00|199178.1|199028.1|199194.2|199044.2|199217.2|199067.2|199165.4|199015.4|202
1620600900000|2021-05-09 22:55:00|199200.1|199050.1|199191.7|199041.7|199212.8|199062.8|199164.8|199014.8|210
1620601200000|2021-05-09 23:00:00|199188.4|199038.4|199203.4|199053.4|199247.7|199097.7|199184.7|199034.7|243
1620601500000|2021-05-09 23:05:00|199205.2|199055.2|199208.1|199058.1|199222.8|199072.8|199175.9|199025.9|215
1620601800000|2021-05-09 23:10:00|199207.6|199057.6|199116.1|198966.1|199215.7|199065.7|199113.7|198963.7|319
1620602100000|2021-05-09 23:15:00|199124.8|198974.8|199177.2|199027.2|199177.2|199027.2|199118.1|198968.1|294
1620602400000|2021-05-09 23:20:00|199175.9|199025.9|199114|198964|199183.4|199033.4|199098.6|198948.6|350
1620602700000|2021-05-09 23:25:00|199114.3|198964.3|199110|198960|199148.5|198998.5|199087|198937|293
1620603000000|2021-05-09 23:30:00|199106.8|198956.8|199122.9|198972.9|199136.9|198986.9|199092.6|198942.6|256
1620603300000|2021-05-09 23:35:00|199126.7|198976.7|199118.7|198968.7|199129.5|198979.5|199100.1|198950.1|267
1620603600000|2021-05-09 23:40:00|199120.8|198970.8|199085.6|198935.6|199121.4|198971.4|199046.7|198896.7|295
1620603900000|2021-05-09 23:45:00|199089.1|198939.1|199069.4|198919.4|199095.6|198945.6|199045.2|198895.2|336
1620604200000|2021-05-09 23:50:00|199064.5|198914.5|199068.5|198918.5|199096|198946|199031.1|198881.1|422
1620604500000|2021-05-09 23:55:00|199065.9|198915.9|199156.1|199006.1|199160.2|199010.2|199061.5|198911.5|391
1620604800000|2021-05-10 00:00:00|199166|199016|199199.4|199049.4|199261|199111|199151.2|199001.2|679
1620605100000|2021-05-10 00:05:00|199199.3|199049.3|199183.7|199033.7|199219.4|199069.4|199181.1|199031.1|520
1620605400000|2021-05-10 00:10:00|199183.5|199033.5|199141.6|198991.6|199186.2|199036.2|199131.6|198981.6|493
1620605700000|2021-05-10 00:15:00|199141.9|198991.9|199160.8|199010.8|199198.9|199048.9|199101.5|198951.5|556
1620606000000|2021-05-10 00:20:00|199163.3|199013.3|199215.1|199065.1|199223.9|199088|199138|198994|463
1620606300000|2021-05-10 00:25:00|199214.4|199064.4|199247|199097|199279.4|199129.4|199206.3|199056.3|517
1620606600000|2021-05-10 00:30:00|199247.3|199097.3|199204.3|199054.3|199254.5|199104.5|199176.6|199026.6|467
1620606900000|2021-05-10 00:35:00|199208.3|199058.3|199229|199079|199233.5|199083.5|199189.5|199039.5|412
1620607200000|2021-05-10 00:40:00|199226.4|199076.4|199250.6|199100.6|199256.1|199106.1|199226.4|199076.4|355
1620607500000|2021-05-10 00:45:00|199243.1|199093.1|199245.7|199095.7|199289.9|199139.9|199221.4|199071.4|374
1620607800000|2021-05-10 00:50:00|199245.3|199095.3|199222.5|199072.5|199267.8|199117.8|199201|199051|461
1620608100000|2021-05-10 00:55:00|199223.5|199073.5|199288.7|199138.7|199296.1|199146.1|199221.6|199071.6|450
1620608400000|2021-05-10 01:00:00|199289.5|199139.5|199225.7|199075.7|199299.6|199149.6|199214.8|199064.8|495
1620608700000|2021-05-10 01:05:00|199226.6|199076.6|199246.6|199096.6|199256.4|199106.4|199209.1|199059.1|418
1620609000000|2021-05-10 01:10:00|199247.5|199097.5|199242.8|199092.8|199298.7|199148.7|199230.5|199080.5|458
1620609300000|2021-05-10 01:15:00|199239|199089|199292.3|199142.3|199338.1|199188.1|199239|199089|556
1620609600000|2021-05-10 01:20:00|199283.7|199133.7|199328.2|199178.2|199337|199187|199273.1|199123.1|542
1620609900000|2021-05-10 01:25:00|199328.1|199178.1|199343.5|199193.5|199345.3|199195.3|199306.6|199156.6|506
1620610200000|2021-05-10 01:30:00|199351.3|199201.3|199342.3|199192.3|199361.2|199242|199292|199170.6|567
1620610500000|2021-05-10 01:35:00|199343.8|199193.8|199362.9|199212.9|199413.3|199263.3|199322.7|199172.7|503
1620610800000|2021-05-10 01:40:00|199363|199213|199274.9|199124.9|199376.7|199226.7|199273.7|199123.7|518
1620611100000|2021-05-10 01:45:00|199269.3|199119.3|199299.9|199149.9|199302.1|199152.1|199208.7|199058.7|493
1620611400000|2021-05-10 01:50:00|199299.5|199149.5|199326.5|199176.5|199360.9|199210.9|199286.5|199136.5|412
1620611700000|2021-05-10 01:55:00|199327.5|199177.5|199310.2|199160.2|199329.3|199179.3|199277|199127|496
1620612000000|2021-05-10 02:00:00|199311.9|199161.9|199323.1|199173.1|199337.8|199187.8|199277.1|199127.1|465
1620612300000|2021-05-10 02:05:00|199322.8|199172.8|199290.5|199140.5|199336.4|199186.4|199280.6|199130.6|454
1620612600000|2021-05-10 02:10:00|199289.7|199139.7|199339.4|199189.4|199359.2|199209.2|199286.9|199136.9|466
1620612900000|2021-05-10 02:15:00|199341.1|199191.1|199408.8|199258.8|199414.3|199264.3|199324.5|199174.5|506
1620613200000|2021-05-10 02:20:00|199411.7|199261.7|199411.7|199261.7|199443|199293|199398.9|199248.9|535
1620613500000|2021-05-10 02:25:00|199421.4|199271.4|199403.6|199253.6|199444|199294|199390.8|199240.8|435
1620613800000|2021-05-10 02:30:00|199394.1|199244.1|199399.6|199249.6|199429.6|199279.6|199358.3|199208.3|511
1620614100000|2021-05-10 02:35:00|199397.9|199247.9|199419|199269|199425.1|199275.1|199360.4|199210.4|412
1620614400000|2021-05-10 02:40:00|199417.9|199267.9|199398.2|199248.2|199446.5|199296.5|199393.3|199243.3|486
1620614700000|2021-05-10 02:45:00|199397.4|199247.4|199436.2|199286.2|199452|199302|199392.4|199242.4|445
1620615000000|2021-05-10 02:50:00|199438.8|199288.8|199448.9|199298.9|199460.2|199310.2|199429.7|199279.7|458
1620615300000|2021-05-10 02:55:00|199449.5|199299.5|199478.1|199328.1|199481.6|199331.6|199437.9|199287.9|430
1620615600000|2021-05-10 03:00:00|199477.7|199327.7|199471.5|199321.5|199492.4|199342.4|199448.8|199298.8|349
1620615900000|2021-05-10 03:05:00|199473.8|199323.8|199475|199325|199501.8|199351.8|199465.4|199315.4|409
1620616200000|2021-05-10 03:10:00|199475.8|199325.8|199456.8|199306.8|199506.6|199356.6|199456.5|199306.5|352
1620616500000|2021-05-10 03:15:00|199458.9|199308.9|199484|199334|199496.7|199346.7|199458.9|199308.9|374
1620616800000|2021-05-10 03:20:00|199484.1|199334.1|199456.8|199306.8|199494.3|199344.3|199438.3|199288.3|360
1620617100000|2021-05-10 03:25:00|199456.5|199306.5|199439.6|199289.6|199475.3|199325.3|199437|199287|406
1620617400000|2021-05-10 03:30:00|199442.1|199292.1|199452.7|199302.7|199463.6|199313.6|199438.9|199288.9|451
1620617700000|2021-05-10 03:35:00|199449.5|199299.5|199450.9|199300.9|199470.3|199320.3|199440.5|199290.5|352
1620618000000|2021-05-10 03:40:00|199449.5|199299.5|199468.4|199318.4|199475|199325|199447.1|199297.1|333
1620618300000|2021-05-10 03:45:00|199471.5|199321.5|199476.4|199326.4|199489.5|199339.5|199462.8|199312.8|364
1620618600000|2021-05-10 03:50:00|199477|199327|199482.5|199332.5|199484.5|199334.5|199472.9|199322.9|262
1620618900000|2021-05-10 03:55:00|199482.2|199332.2|199449.3|199299.3|199482.2|199332.2|199430.7|199280.7|317
1620619200000|2021-05-10 04:00:00|199448.2|199298.2|199487.7|199337.7|199505.7|199355.7|199437.4|199287.4|362
1620619500000|2021-05-10 04:05:00|199487|199337|199485.5|199335.5|199510|199360|199476.5|199326.5|324
1620619800000|2021-05-10 04:10:00|199486.5|199336.5|199445.7|199295.7|199492.2|199342.2|199411.2|199261.2|333
1620620100000|2021-05-10 04:15:00|199445|199295|199494|199344|199514.4|199364.4|199439.2|199289.2|335
1620620400000|2021-05-10 04:20:00|199496.3|199346.3|199468.6|199318.6|199503.8|199353.8|199440.8|199290.8|312
1620620700000|2021-05-10 04:25:00|199466.8|199316.8|199484.6|199334.6|199492.1|199342.1|199464.7|199314.7|326
1620621000000|2021-05-10 04:30:00|199486.5|199336.5|199453.5|199303.5|199494.7|199344.7|199443|199293|294
1620621300000|2021-05-10 04:35:00|199454.1|199304.1|199445.2|199295.2|199454.1|199304.1|199419.7|199269.7|298
1620621600000|2021-05-10 04:40:00|199445.1|199295.1|199441.6|199291.6|199460.5|199310.5|199437.5|199287.5|206
1620621900000|2021-05-10 04:45:00|199442.2|199292.2|199409.5|199259.5|199456|199306|199383.5|199233.5|269
1620622200000|2021-05-10 04:50:00|199402.4|199252.4|199449.4|199299.4|199454.3|199304.3|199400.1|199250.1|347
1620622500000|2021-05-10 04:55:00|199448.9|199298.9|199453.9|199303.9|199460.8|199310.8|199445.9|199295.9|298
1620622800000|2021-05-10 05:00:00|199453.3|199303.3|199486.9|199336.9|199502.2|199352.2|199448.2|199298.2|432
1620623100000|2021-05-10 05:05:00|199488|199338|199486.7|199336.7|199498.6|199348.6|199432.9|199282.9|444
1620623400000|2021-05-10 05:10:00|199493.8|199343.8|199489.8|199339.8|199500.1|199350.1|199478.3|199328.3|344
1620623700000|2021-05-10 05:15:00|199489.4|199339.4|199485.2|199335.2|199499.2|199349.2|199476.3|199326.3|291
1620624000000|2021-05-10 05:20:00|199487.4|199337.4|199478.3|199328.3|199492.9|199342.9|199475.8|199325.8|339
1620624300000|2021-05-10 05:25:00|199475.7|199325.7|199360.8|199210.8|199482.9|199332.9|199356.7|199206.7|396
1620624600000|2021-05-10 05:30:00|199371.3|199221.3|199324.6|199174.6|199403.8|199253.8|199317.6|199167.6|408
1620624900000|2021-05-10 05:35:00|199324.2|199174.2|199372.2|199222.2|199380.6|199230.6|199318.9|199168.9|435
1620625200000|2021-05-10 05:40:00|199370.7|199220.7|199404.3|199254.3|199413.6|199263.6|199369|199219|438
1620625500000|2021-05-10 05:45:00|199403.9|199253.9|199367.9|199217.9|199426.1|199276.1|199350.9|199200.9|423
1620625800000|2021-05-10 05:50:00|199367.8|199217.8|199366.5|199216.5|199376.8|199226.8|199321|199171|383
1620626100000|2021-05-10 05:55:00|199366.6|199216.6|199366.9|199216.9|199408|199258|199332.9|199182.9|533
1620626400000|2021-05-10 06:00:00|199366.8|199216.8|199346.8|199196.8|199369.2|199219.2|199320.8|199170.8|680
1620626700000|2021-05-10 06:05:00|199346.1|199196.1|199329.3|199179.3|199376.4|199226.4|199286.4|199136.4|638
1620627000000|2021-05-10 06:10:00|199327.8|199177.8|199300.3|199150.3|199366.6|199216.6|199299.4|199149.4|605
1620627300000|2021-05-10 06:15:00|199299.7|199149.7|199239.3|199089.3|199340.6|199190.6|199216.5|199066.5|642
1620627600000|2021-05-10 06:20:00|199238.6|199088.6|199201.7|199051.7|199288.4|199138.4|199197.8|199047.8|598
1620627900000|2021-05-10 06:25:00|199202.1|199052.1|199206.7|199056.7|199297.8|199147.8|199199.6|199049.6|628
1620628200000|2021-05-10 06:30:00|199203|199053|199253.3|199103.3|199258|199108|199191.4|199041.4|651
1620628500000|2021-05-10 06:35:00|199252.1|199102.1|199319.4|199169.4|199385|199235|199251.3|199101.3|725
1620628800000|2021-05-10 06:40:00|199316.5|199166.5|199346.6|199196.6|199404.4|199254.4|199313.4|199163.4|635
1620629100000|2021-05-10 06:45:00|199352.5|199202.5|199385.7|199235.7|199434.1|199284.1|199352.5|199202.5|687
1620629400000|2021-05-10 06:50:00|199386.3|199236.3|199239.3|199089.3|199389.1|199239.1|199231.2|199081.2|654
1620629700000|2021-05-10 06:55:00|199237.2|199087.2|199225.6|199075.6|199273.4|199123.4|199217.3|199067.3|620
1620630000000|2021-05-10 07:00:00|199237.6|199087.6|199438.7|199288.7|199470.4|199320.4|199233.8|199083.8|924
1620630300000|2021-05-10 07:05:00|199438|199288|199468.4|199318.4|199527.2|199377.2|199383.8|199233.8|865
1620630600000|2021-05-10 07:10:00|199469.2|199319.2|199616.4|199466.4|199652.4|199502.4|199465|199315|898
1620630900000|2021-05-10 07:15:00|199604.2|199454.2|199455.4|199305.4|199652.2|199502.2|199454.5|199304.5|799
1620631200000|2021-05-10 07:20:00|199458.7|199308.7|199597.8|199447.8|199603.8|199453.8|199458.7|199308.7|830
1620631500000|2021-05-10 07:25:00|199599.1|199449.1|199514.2|199364.2|199612.2|199462.2|199513.3|199363.3|832
1620631800000|2021-05-10 07:30:00|199516.4|199366.4|199483.6|199333.6|199587.4|199437.4|199482|199332|824
1620632100000|2021-05-10 07:35:00|199483.5|199333.5|199511.4|199361.4|199535.3|199385.3|199477.3|199327.3|764
1620632400000|2021-05-10 07:40:00|199511.3|199361.3|199521.7|199371.7|199566.7|199416.7|199476.8|199326.8|742
1620632700000|2021-05-10 07:45:00|199520.2|199370.2|199411.9|199261.9|199538.7|199388.7|199408.6|199258.6|761
1620633000000|2021-05-10 07:50:00|199411.6|199261.6|199322.6|199172.6|199443.9|199293.9|199316.8|199166.8|764
1620633300000|2021-05-10 07:55:00|199323.3|199173.3|199193.7|199043.7|199346.2|199196.2|199189.8|199039.8|698
1620633600000|2021-05-10 08:00:00|199196.3|199046.3|199229.6|199079.6|199238.4|199088.4|199141.2|198991.2|771
1620633900000|2021-05-10 08:05:00|199230.2|199080.2|199106.5|198956.5|199231.5|199081.5|199100.9|198950.9|771
1620634200000|2021-05-10 08:10:00|199107.2|198957.2|199153.2|199003.2|199166.9|199016.9|199100.1|198950.1|736
1620634500000|2021-05-10 08:15:00|199154.4|199004.4|199036|198886|199189.9|199039.9|199023|198873|684
1620634800000|2021-05-10 08:20:00|199036.1|198886.1|199037.8|198887.8|199064.5|198914.5|199024.2|198874.2|812
1620635100000|2021-05-10 08:25:00|199034.5|198884.5|198924.1|198774.1|199047.6|198897.6|198880.5|198730.5|886
1620635400000|2021-05-10 08:30:00|198931.9|198781.9|198966.2|198816.2|199062.8|198912.8|198924.4|198774.4|769
1620635700000|2021-05-10 08:35:00|198964.9|198814.9|198841.2|198691.2|198965.7|198815.7|198817.9|198667.9|821
1620636000000|2021-05-10 08:40:00|198843|198693|198874.1|198724.1|198902.1|198752.1|198806.5|198656.5|714
1620636300000|2021-05-10 08:45:00|198883.3|198733.3|198874.9|198724.9|198936.4|198786.4|198838.7|198688.7|677
1620636600000|2021-05-10 08:50:00|198875.1|198725.1|198981|198831|198986|198836|198853.8|198703.8|679
1620636900000|2021-05-10 08:55:00|198977.9|198827.9|198980.8|198830.8|199038|198888|198923|198773|718
1620637200000|2021-05-10 09:00:00|198982.6|198832.6|199071.5|198921.5|199088.6|198938.6|198982.6|198832.6|788
1620637500000|2021-05-10 09:05:00|199072|198922|199021.1|198871.1|199109|198959|199004.2|198854.2|772
1620637800000|2021-05-10 09:10:00|199022.2|198872.2|198993.5|198843.5|199052.7|198902.7|198950.1|198800.1|700
1620638100000|2021-05-10 09:15:00|198993.7|198843.7|198938.6|198788.6|199060.4|198910.4|198938.6|198788.6|723
1620638400000|2021-05-10 09:20:00|198939.6|198789.6|198864|198714|198940.3|198790.3|198855.3|198705.3|685
1620638700000|2021-05-10 09:25:00|198863.3|198713.3|198778.6|198628.6|198897.2|198747.2|198773.7|198623.7|619
1620639000000|2021-05-10 09:30:00|198779.1|198629.1|198925.5|198775.5|198926.5|198776.5|198778.8|198628.8|728
1620639300000|2021-05-10 09:35:00|198926.1|198776.1|198834.9|198684.9|198928.5|198778.5|198832.9|198682.9|745
1620639600000|2021-05-10 09:40:00|198832.5|198682.5|198833.1|198683.1|198893.4|198743.4|198821.8|198671.8|678
1620639900000|2021-05-10 09:45:00|198832.3|198682.3|198856.9|198706.9|198905.6|198755.6|198829.4|198679.4|661
1620640200000|2021-05-10 09:50:00|198861.4|198711.4|198799.4|198649.4|198866.6|198716.6|198792.5|198642.5|525
1620640500000|2021-05-10 09:55:00|198800.9|198650.9|198902.5|198752.5|198904.6|198754.6|198798.8|198648.8|648
1620640800000|2021-05-10 10:00:00|198901.8|198751.8|198861|198711|198961.3|198811.3|198843.8|198693.8|790
1620641100000|2021-05-10 10:05:00|198859.9|198709.9|198823.3|198673.3|198880.8|198730.8|198819.1|198669.1|762
1620641400000|2021-05-10 10:10:00|198823.4|198673.4|198952|198802|198961.5|198811.5|198822|198672|675
1620641700000|2021-05-10 10:15:00|198952.7|198802.7|198959.3|198809.3|198971.2|198821.2|198899.7|198749.7|735
1620642000000|2021-05-10 10:20:00|198958.8|198808.8|198902.8|198752.8|198967.7|198817.7|198882.4|198732.4|757
1620642300000|2021-05-10 10:25:00|198900|198750|198899.6|198749.6|198917.5|198767.5|198892.1|198742.1|627
1620642600000|2021-05-10 10:30:00|198897.7|198747.7|198870.1|198720.1|198902.7|198752.7|198827.8|198677.8|804
1620642900000|2021-05-10 10:35:00|198870.5|198720.5|198838.8|198688.8|198890.6|198740.6|198809.8|198659.8|678
1620643200000|2021-05-10 10:40:00|198838|198688|198793.4|198643.4|198846.6|198696.6|198778.6|198628.6|585
1620643500000|2021-05-10 10:45:00|198793.7|198643.7|198863.9|198713.9|198872|198722|198792.5|198642.5|613
1620643800000|2021-05-10 10:50:00|198863.1|198713.1|198841.1|198691.1|198874.1|198724.1|198828.8|198678.8|631
1620644100000|2021-05-10 10:55:00|198841.6|198691.6|199025.5|198875.5|199037.5|198887.5|198836.8|198686.8|650
1620644400000|2021-05-10 11:00:00|199025.7|198875.7|199076.4|198926.4|199106.1|198956.1|198998.3|198848.3|769
1620644700000|2021-05-10 11:05:00|199077.3|198927.3|199066.3|198916.3|199121.2|198973.6|199023.3|198909.6|602
1620645000000|2021-05-10 11:10:00|199066.2|198916.2|199002.6|198852.6|199079.3|198929.3|198943|198827.8|752
1620645300000|2021-05-10 11:15:00|199006.9|198856.9|198972|198822|199024.6|198919.2|198931.6|198781.6|706
1620645600000|2021-05-10 11:20:00|198973.3|198823.3|199001.2|198851.2|199024.5|198874.5|198971.8|198821.8|650
1620645900000|2021-05-10 11:25:00|199000.8|198850.8|199138.9|198988.9|199143.4|198993.4|199000.8|198850.8|752
1620646200000|2021-05-10 11:30:00|199139.4|198989.4|199278.9|199128.9|199282.4|199182.9|199083|198933|753
1620646500000|2021-05-10 11:35:00|199279.6|199129.6|199153.8|199003.8|199308|199158|199118|198988.3|784
1620646800000|2021-05-10 11:40:00|199154.2|199004.2|199047.6|198897.6|199161.5|199011.5|199038.9|198888.9|833
1620647100000|2021-05-10 11:45:00|199046.7|198896.7|199099.5|199049.5|199200.1|199070.1|199046.7|198896.7|743
1620647400000|2021-05-10 11:50:00|199099.8|199049.8|199167|199117|199231.9|199118.8|199099.8|199022.4|708
1620647700000|2021-05-10 11:55:00|199165.3|199115.3|199319.4|199169.4|199346.8|199196.8|199163.9|199036.4|752
1620648000000|2021-05-10 12:00:00|199319.2|199169.2|199369.3|199219.3|199438.9|199288.9|199316.8|199166.8|877
1620648300000|2021-05-10 12:05:00|199369.6|199219.6|199339.8|199189.8|199377.4|199274.2|199211|199061|927
1620648600000|2021-05-10 12:10:00|199341|199191|199310.8|199160.8|199420.8|199270.8|199303.3|199153.3|807
1620648900000|2021-05-10 12:15:00|199310.6|199160.6|199121.3|198971.3|199316.7|199166.7|199114.1|198964.9|822
1620649200000|2021-05-10 12:20:00|199121.4|198971.4|199171.5|199021.5|199269.8|199158.9|199082.6|198940.3|998
1620649500000|2021-05-10 12:25:00|199170.4|199020.4|199032.2|198882.2|199193.8|199043.8|199013.5|198863.5|1027
1620649800000|2021-05-10 12:30:00|199028.2|198878.2|198977.6|198827.6|199058.7|198952.2|198892|198765.9|885
1620650100000|2021-05-10 12:35:00|198978.4|198828.4|198903.3|198753.3|198993|198843|198731.7|198649.8|890
1620650400000|2021-05-10 12:40:00|198904.1|198754.1|198823.1|198673.1|198916.8|198766.8|198773.2|198671|816
1620650700000|2021-05-10 12:45:00|198822.7|198672.7|198673.7|198523.7|198842.1|198693.5|198623.8|198519.2|737
1620651000000|2021-05-10 12:50:00|198674.9|198524.9|198818.3|198668.3|198849.5|198749.4|198651|198518.7|818
1620651300000|2021-05-10 12:55:00|198817.7|198667.7|198827|198677|198828.7|198678.7|198739.2|198589.2|818
1620651600000|2021-05-10 13:00:00|198823.1|198673.1|198836.9|198686.9|198943.3|198793.3|198788.1|198638.1|913
1620651900000|2021-05-10 13:05:00|198835|198685|198947.7|198797.7|198956.2|198806.2|198814.8|198685|897
1620652200000|2021-05-10 13:10:00|198957.9|198807.9|198922.7|198772.7|199031.7|198881.7|198906.7|198757.6|831
1620652500000|2021-05-10 13:15:00|198923.1|198773.1|199197.9|199047.9|199198|199048|198910.9|198760.9|858
1620652800000|2021-05-10 13:20:00|199197.8|199047.8|199081.7|198931.7|199199.9|199049.9|199061.9|198911.9|753
1620653100000|2021-05-10 13:25:00|199078.4|198928.4|198965.2|198815.2|199085.3|198935.3|198862|198712|753
1620653400000|2021-05-10 13:30:00|198947.7|198797.7|199132.3|198982.3|199170.9|199020.9|198945.5|198796.8|779
1620653700000|2021-05-10 13:35:00|199130.4|198980.4|199387.6|199237.6|199415.7|199278.3|199107.7|198957.7|757
1620654000000|2021-05-10 13:40:00|199382.8|199232.8|199171.8|199021.8|199391.2|199289.5|199134.2|198984.2|795
1620654300000|2021-05-10 13:45:00|199166.8|199016.8|199394.2|199244.2|199413.4|199291.8|199081.9|198949|787
1620654600000|2021-05-10 13:50:00|199391.5|199241.5|199488.9|199338.9|199488.9|199381.9|199344.8|199194.8|757
1620654900000|2021-05-10 13:55:00|199494.3|199344.3|199455|199305|199506.5|199395.4|199382.8|199232.8|795
1620655200000|2021-05-10 14:00:00|199435.7|199285.7|199324.7|199174.7|199506|199387.3|199278.2|199174.7|796
1620655500000|2021-05-10 14:05:00|199321.6|199171.6|198997.5|198847.5|199366.3|199216.3|198997.5|198847.5|812
1620655800000|2021-05-10 14:10:00|198996.5|198846.5|198779.1|198629.1|199076.6|198940.1|198748.4|198612.5|751
1620656100000|2021-05-10 14:15:00|198774.2|198624.2|198831.8|198681.8|198861.9|198740.4|198724.5|198619.8|737
1620656400000|2021-05-10 14:20:00|198835.1|198685.1|199043.7|198893.7|199047.7|198897.7|198786.8|198676.7|757
1620656700000|2021-05-10 14:25:00|199042.6|198892.6|199004.5|198854.5|199097.7|198976.5|198969.3|198819.3|749
1620657000000|2021-05-10 14:30:00|199006.9|198856.9|199047.5|198897.5|199069.4|198919.4|198955.7|198805.7|708
1620657300000|2021-05-10 14:35:00|199046|198896|198941.4|198791.4|199057.1|198907.1|198941.4|198791.4|709
1620657600000|2021-05-10 14:40:00|198942.2|198792.2|198872.5|198722.5|198968.9|198818.9|198835.4|198685.4|681
1620657900000|2021-05-10 14:45:00|198872.6|198722.6|198993.8|198843.8|199046|198935.8|198871.9|198721.9|715
1620658200000|2021-05-10 14:50:00|198990.9|198840.9|199062.6|198912.6|199064|198914|198910.1|198760.1|740
1620658500000|2021-05-10 14:55:00|199063.3|198913.3|198768.7|198618.7|199069.2|198919.2|198640.8|198531.6|804
1620658800000|2021-05-10 15:00:00|198768.4|198618.4|198914.7|198764.7|198944.6|198794.6|198765.7|198615.7|698
1620659100000|2021-05-10 15:05:00|198914.3|198764.3|198947.9|198797.9|198949.9|198799.9|198862.4|198712.4|721
1620659400000|2021-05-10 15:10:00|198947.8|198797.8|199035|198885|199046.5|198908.7|198880.3|198767.1|685
1620659700000|2021-05-10 15:15:00|199038.5|198888.5|198962.7|198812.7|199044.6|198894.6|198879.4|198778.6|698
1620660000000|2021-05-10 15:20:00|198960.8|198810.8|198960.2|198810.2|198966.8|198849.5|198852.5|198736.5|685
1620660300000|2021-05-10 15:25:00|198961|198811|198910.6|198760.6|198972.3|198822.3|198908.8|198758.8|567
1620660600000|2021-05-10 15:30:00|198909.9|198759.9|198921.8|198771.8|198958.8|198808.8|198886.3|198736.3|624
1620660900000|2021-05-10 15:35:00|198929.6|198779.6|198927.4|198777.4|198960.6|198810.6|198904.6|198754.6|563
1620661200000|2021-05-10 15:40:00|198928.4|198778.4|198888.5|198738.5|198929.1|198823.9|198867.2|198732.6|496
1620661500000|2021-05-10 15:45:00|198889.1|198739.1|198910.3|198760.3|198911.6|198761.6|198839.7|198689.7|639
1620661800000|2021-05-10 15:50:00|198911|198761|198914.8|198764.8|198925.2|198826.9|198855.7|198751.9|573
1620662100000|2021-05-10 15:55:00|198914.5|198764.5|198795.4|198645.4|198918.5|198811.6|198782.8|198644.4|577
1620662400000|2021-05-10 16:00:00|198797.7|198647.7|198842|198692|198851.9|198706.2|198749.7|198646.3|589
1620662700000|2021-05-10 16:05:00|198841.9|198691.9|198883.5|198733.5|198890.2|198785.4|198795.2|198689.4|504
1620663000000|2021-05-10 16:10:00|198882.6|198732.6|198953.2|198803.2|198953.7|198803.7|198875.9|198725.9|496
1620663300000|2021-05-10 16:15:00|198953.1|198803.1|198901|198751|198956.4|198849.8|198867.7|198717.7|549
1620663600000|2021-05-10 16:20:00|198899.2|198749.2|198915.1|198765.1|198982.5|198871.8|198871.8|198749.2|542
1620663900000|2021-05-10 16:25:00|198914.9|198764.9|198955.6|198805.6|198975.2|198874.5|198856.9|198755.8|563
1620664200000|2021-05-10 16:30:00|198953.8|198803.8|198955.9|198805.9|198979.4|198880.7|198898.7|198784.3|551
1620664500000|2021-05-10 16:35:00|198955.4|198805.4|198910|198760|198956.8|198848.8|198851.5|198752.1|535
1620664800000|2021-05-10 16:40:00|198910.4|198760.4|198869|198819|198919.6|198819.2|198852.6|198751|523
1620665100000|2021-05-10 16:45:00|198867.7|198817.7|198919.1|198769.1|198962.6|198869.8|198858.9|198757.7|559
1620665400000|2021-05-10 16:50:00|198919.5|198769.5|198952.1|198802.1|198966.7|198816.7|198916.9|198766.9|587
1620665700000|2021-05-10 16:55:00|198952.3|198802.3|198865.5|198715.5|198956.5|198814.9|198853.9|198714.6|578
1620666000000|2021-05-10 17:00:00|198865.3|198715.3|198824.1|198774.1|198884.2|198781.2|198806.2|198687.5|446
1620666300000|2021-05-10 17:05:00|198822.5|198772.5|198821|198771|198878.2|198779.1|198819.7|198719.7|353
1620666600000|2021-05-10 17:10:00|198820.8|198770.8|198877.1|198727.1|198880.3|198774.9|198812.4|198684.1|469
1620666900000|2021-05-10 17:15:00|198877|198727|198877.5|198727.5|198889.4|198781.1|198814.3|198707|502
1620667200000|2021-05-10 17:20:00|198877.2|198727.2|198875.8|198725.8|198904.6|198780.9|198821.7|198716.9|651
1620667500000|2021-05-10 17:25:00|198877|198727|198872.9|198722.9|198907.6|198803.4|198821.3|198715|484
1620667800000|2021-05-10 17:30:00|198873|198723|198886|198736|198890.5|198787.8|198824.2|198721.9|530
1620668100000|2021-05-10 17:35:00|198886.1|198736.1|198912.9|198762.9|198914.8|198785.1|198823.5|198725|453
1620668400000|2021-05-10 17:40:00|198915.7|198765.7|198825.5|198775.5|198916.4|198815.2|198819.9|198720.4|483
1620668700000|2021-05-10 17:45:00|198826|198776|198834.6|198684.6|198873.3|198777|198759.8|198655.7|597
1620669000000|2021-05-10 17:50:00|198834.2|198684.2|198786.3|198736.3|198846.7|198745.9|198778.1|198678.5|402
1620669300000|2021-05-10 17:55:00|198787.3|198737.3|198910.8|198760.8|198928.3|198778.3|198782.7|198678.5|556
1620669600000|2021-05-10 18:00:00|198910.5|198760.5|198922.6|198772.6|198929.6|198779.6|198884.3|198734.3|630
1620669900000|2021-05-10 18:05:00|198921.6|198771.6|198914.2|198764.2|198924.2|198774.2|198909.8|198759.8|564
1620670200000|2021-05-10 18:10:00|198914.9|198764.9|198825.6|198775.6|198922.9|198780.5|198820.9|198721.3|581
1620670500000|2021-05-10 18:15:00|198825.9|198775.9|199233.5|199083.5|199233.5|199083.5|198824|198736.3|625
1620670800000|2021-05-10 18:20:00|199236.5|199086.5|199254.9|199104.9|199365.7|199215.7|199207.8|199057.8|643
1620671100000|2021-05-10 18:25:00|199252.9|199102.9|199291.6|199141.6|199329.1|199191.7|199224.3|199074.3|660
1620671400000|2021-05-10 18:30:00|199292.3|199142.3|199366.8|199216.8|199387.1|199268.5|199292.3|199142.3|692
1620671700000|2021-05-10 18:35:00|199367|199217|199362.6|199212.6|199436.4|199286.4|199268|199118|599
1620672000000|2021-05-10 18:40:00|199362.4|199212.4|199357.4|199207.4|199440.7|199290.7|199339.1|199189.1|640
1620672300000|2021-05-10 18:45:00|199356.5|199206.5|199424.7|199274.7|199436.5|199286.5|199342.1|199192.1|621
1620672600000|2021-05-10 18:50:00|199424.3|199274.3|199435.3|199285.3|199473.8|199323.8|199396.4|199246.4|668
1620672900000|2021-05-10 18:55:00|199436.2|199286.2|199273.3|199123.3|199447.6|199343|199273|199123|604
1620673200000|2021-05-10 19:00:00|199270.6|199120.6|199228.2|199078.2|199279.1|199129.1|199194.4|199044.4|639
1620673500000|2021-05-10 19:05:00|199228.4|199078.4|199160.2|199010.2|199285.8|199135.8|199160.2|199010.2|583
1620673800000|2021-05-10 19:10:00|199158.7|199008.7|199125.2|198975.2|199183.4|199033.4|199115.1|198965.1|594
1620674100000|2021-05-10 19:15:00|199125.1|198975.1|199125.4|198975.4|199146.7|198996.7|199120.8|198970.8|591
1620674400000|2021-05-10 19:20:00|199125.6|198975.6|199078.3|198928.3|199170.4|199020.4|199065.9|198915.9|678
1620674700000|2021-05-10 19:25:00|199078.1|198928.1|198945.5|198895.5|199085.5|198935.5|198940.4|198839.7|578
1620675000000|2021-05-10 19:30:00|198946.9|198896.9|199072.5|198922.5|199085.7|198935.7|198944.2|198814.3|631
1620675300000|2021-05-10 19:35:00|199072|198922|199050.6|198900.6|199104.5|198954.5|199028.2|198878.2|602
1620675600000|2021-05-10 19:40:00|199048.3|198898.3|199087|198937|199096.3|198946.3|199048.3|198898.3|556
1620675900000|2021-05-10 19:45:00|199085.7|198935.7|199109.8|198959.8|199118.6|198968.6|199050.6|198900.6|615
1620676200000|2021-05-10 19:50:00|199110.9|198960.9|199177.6|199027.6|199178.3|199037.7|199087.7|198941|524
1620676500000|2021-05-10 19:55:00|199164.9|199014.9|199165.4|199015.4|199242|199092|199108.3|198958.3|640
1620676800000|2021-05-10 20:00:00|199160.3|199010.3|199041.2|198891.2|199167.8|199017.8|199030.2|198880.2|565
1620677100000|2021-05-10 20:05:00|199037.5|198887.5|199080.8|198930.8|199089.9|198939.9|199029.1|198879.1|425
1620677400000|2021-05-10 20:10:00|199080.7|198930.7|199064.6|198914.6|199150|199000|199061.5|198911.5|442
1620677700000|2021-05-10 20:15:00|199057|198907|199009.1|198859.1|199058|198908|198977|198827|399
1620678000000|2021-05-10 20:20:00|199008.5|198858.5|199026.1|198876.1|199042.4|198892.4|199005|198855|313
1620678300000|2021-05-10 20:25:00|199026.9|198876.9|199061|198911|199077.9|198927.9|199017.2|198867.2|329
1620678600000|2021-05-10 20:30:00|199062|198912|199169.2|199019.2|199171.4|199021.4|199059.3|198909.3|459
1620678900000|2021-05-10 20:35:00|199169.7|199019.7|199192.3|199042.3|199256.3|199106.3|199161.1|199011.1|520
1620679200000|2021-05-10 20:40:00|199190.3|199040.3|199252.1|199102.1|199268|199118|199183.1|199033.1|501
1620679500000|2021-05-10 20:45:00|199255.6|199105.6|199249.2|199099.2|199255.6|199105.6|199188|199038|361
1620679800000|2021-05-10 20:50:00|199251|199101|199417.2|199267.2|199417.2|199267.2|199239.7|199089.7|440
1620680100000|2021-05-10 20:55:00|199413.1|199263.1|199596.6|199277.6|199613.2|199336.3|199396.8|199188.6|353
1620680400000|2021-05-10 21:00:00|199598.5|199279.5|199668.3|199349.3|199673|199354|199596.5|199277.5|34
1620680700000|2021-05-10 21:05:00|199646.6|199327.6|199730|199411|199730|199411|199571.4|199252.4|130
1620681000000|2021-05-10 21:10:00|199648.3|199329.3|199660.7|199341.7|199730|199411|199628|199309|112
1620681300000|2021-05-10 21:15:00|199669.7|199350.7|199607.9|199288.9|199689.3|199370.3|199565.4|199246.4|139
1620681600000|2021-05-10 21:20:00|199607.1|199288.1|199596.2|199277.2|199655|199349|199499|199228.8|90
1620681900000|2021-05-10 21:25:00|199584.3|199265.3|199562.2|199243.2|199664.1|199351|199474|199199.9|181
1620682200000|2021-05-10 21:30:00|199564.5|199245.5|199576.7|199257.7|199621.4|199315.8|199398|199172|200
1620682500000|2021-05-10 21:35:00|199578.8|199259.8|199561.9|199242.9|199603.8|199284.8|199476.8|199157.8|287
1620682800000|2021-05-10 21:40:00|199567.6|199248.6|199350.1|199200.1|199585.9|199266.9|199335.2|199056|285
1620683100000|2021-05-10 21:45:00|199350|199200|199422.2|199103.2|199422.2|199230.4|199305.9|199085.5|167
1620683400000|2021-05-10 21:50:00|199331.6|199181.6|199333.7|199183.7|199411.9|199212.1|199316.8|199115.9|140
1620683700000|2021-05-10 21:55:00|199349.3|199199.3|199381.2|199231.2|199449.7|199242.3|199325|199108.5|193
1620684000000|2021-05-10 22:00:00|199381.3|199231.3|199337.6|199187.6|199612.3|199293.3|199299.1|199135.6|476
1620684300000|2021-05-10 22:05:00|199338.1|199188.1|199349.9|199199.9|199382.9|199232.9|199331.5|199181.5|341
1620684600000|2021-05-10 22:10:00|199350.1|199200.1|199429.6|199279.6|199435.6|199285.6|199339.7|199189.7|309
1620684900000|2021-05-10 22:15:00|199425.3|199275.3|199421.6|199271.6|199444.9|199294.9|199409.9|199259.9|302
1620685200000|2021-05-10 22:20:00|199421.4|199271.4|199433.4|199283.4|199441.3|199291.3|199388.1|199238.1|379
1620685500000|2021-05-10 22:25:00|199432.4|199282.4|199385|199235|199439.3|199289.3|199376|199226|362
1620685800000|2021-05-10 22:30:00|199394.1|199244.1|199370.3|199220.3|199425.7|199275.7|199364|199214|302
1620686100000|2021-05-10 22:35:00|199369.3|199219.3|199335.1|199185.1|199383.3|199233.3|199331.7|199181.7|290
1620686400000|2021-05-10 22:40:00|199334.8|199184.8|199326.9|199176.9|199353.9|199203.9|199304.9|199154.9|227
1620686700000|2021-05-10 22:45:00|199326.7|199176.7|199345.5|199195.5|199374.1|199224.1|199326.7|199176.7|277
1620687000000|2021-05-10 22:50:00|199347.4|199197.4|199304|199154|199351.1|199201.1|199289.5|199139.5|249
1620687300000|2021-05-10 22:55:00|199303.4|199153.4|199293.7|199143.7|199309.6|199159.6|199272.1|199122.1|333
1620687600000|2021-05-10 23:00:00|199295.6|199145.6|199293|199143|199308.7|199158.7|199225.9|199075.9|291
1620687900000|2021-05-10 23:05:00|199290.5|199140.5|199256.7|199106.7|199309|199159|199254.7|199104.7|276
1620688200000|2021-05-10 23:10:00|199258.1|199108.1|199300.4|199150.4|199317.3|199167.3|199256|199106|298
1620688500000|2021-05-10 23:15:00|199297.9|199147.9|199307.9|199157.9|199318.2|199168.2|199296.4|199146.4|258
1620688800000|2021-05-10 23:20:00|199306.6|199156.6|199272.9|199122.9|199314.5|199164.5|199264|199114|277
1620689100000|2021-05-10 23:25:00|199271.7|199121.7|199226.4|199076.4|199302.1|199152.1|199207.9|199057.9|288
1620689400000|2021-05-10 23:30:00|199228.3|199078.3|199208.3|199058.3|199242.5|199092.5|199190.9|199040.9|300
1620689700000|2021-05-10 23:35:00|199209.2|199059.2|199206.1|199056.1|199231.7|199081.7|199187.7|199037.7|356
1620690000000|2021-05-10 23:40:00|199206.8|199056.8|199228.7|199078.7|199235.3|199085.3|199201.9|199051.9|259
1620690300000|2021-05-10 23:45:00|199227.6|199077.6|199185.6|199035.6|199230.1|199080.1|199176.2|199026.2|289
1620690600000|2021-05-10 23:50:00|199186.5|199036.5|199197.8|199047.8|199205.2|199055.2|199182|199032|237
1620690900000|2021-05-10 23:55:00|199196.6|199046.6|199226.2|199076.2|199247.3|199097.3|199186.6|199036.6|303
1620604800000|2021-05-10 00:00:00|199166|199016|199199.4|199049.4|199261|199111|199151.2|199001.2|679
1620605100000|2021-05-10 00:05:00|199199.3|199049.3|199183.7|199033.7|199219.4|199069.4|199181.1|199031.1|520
1620605400000|2021-05-10 00:10:00|199183.5|199033.5|199141.6|198991.6|199186.2|199036.2|199131.6|198981.6|493
1620605700000|2021-05-10 00:15:00|199141.9|198991.9|199160.8|199010.8|199198.9|199048.9|199101.5|198951.5|556
1620606000000|2021-05-10 00:20:00|199163.3|199013.3|199215.1|199065.1|199223.9|199088|199138|198994|463
1620606300000|2021-05-10 00:25:00|199214.4|199064.4|199247|199097|199279.4|199129.4|199206.3|199056.3|517
1620606600000|2021-05-10 00:30:00|199247.3|199097.3|199204.3|199054.3|199254.5|199104.5|199176.6|199026.6|467
1620606900000|2021-05-10 00:35:00|199208.3|199058.3|199229|199079|199233.5|199083.5|199189.5|199039.5|412
1620607200000|2021-05-10 00:40:00|199226.4|199076.4|199250.6|199100.6|199256.1|199106.1|199226.4|199076.4|355
1620607500000|2021-05-10 00:45:00|199243.1|199093.1|199245.7|199095.7|199289.9|199139.9|199221.4|199071.4|374
1620607800000|2021-05-10 00:50:00|199245.3|199095.3|199222.5|199072.5|199267.8|199117.8|199201|199051|461
1620608100000|2021-05-10 00:55:00|199223.5|199073.5|199288.7|199138.7|199296.1|199146.1|199221.6|199071.6|450
1620608400000|2021-05-10 01:00:00|199289.5|199139.5|199225.7|199075.7|199299.6|199149.6|199214.8|199064.8|495
1620608700000|2021-05-10 01:05:00|199226.6|199076.6|199246.6|199096.6|199256.4|199106.4|199209.1|199059.1|418
1620609000000|2021-05-10 01:10:00|199247.5|199097.5|199242.8|199092.8|199298.7|199148.7|199230.5|199080.5|458
1620609300000|2021-05-10 01:15:00|199239|199089|199292.3|199142.3|199338.1|199188.1|199239|199089|556
1620609600000|2021-05-10 01:20:00|199283.7|199133.7|199328.2|199178.2|199337|199187|199273.1|199123.1|542
1620609900000|2021-05-10 01:25:00|199328.1|199178.1|199343.5|199193.5|199345.3|199195.3|199306.6|199156.6|506
1620610200000|2021-05-10 01:30:00|199351.3|199201.3|199342.3|199192.3|199361.2|199242|199292|199170.6|567
1620610500000|2021-05-10 01:35:00|199343.8|199193.8|199362.9|199212.9|199413.3|199263.3|199322.7|199172.7|503
1620610800000|2021-05-10 01:40:00|199363|199213|199274.9|199124.9|199376.7|199226.7|199273.7|199123.7|518
1620611100000|2021-05-10 01:45:00|199269.3|199119.3|199299.9|199149.9|199302.1|199152.1|199208.7|199058.7|493
1620611400000|2021-05-10 01:50:00|199299.5|199149.5|199326.5|199176.5|199360.9|199210.9|199286.5|199136.5|412
1620611700000|2021-05-10 01:55:00|199327.5|199177.5|199310.2|199160.2|199329.3|199179.3|199277|199127|496
1620612000000|2021-05-10 02:00:00|199311.9|199161.9|199323.1|199173.1|199337.8|199187.8|199277.1|199127.1|465
1620612300000|2021-05-10 02:05:00|199322.8|199172.8|199290.5|199140.5|199336.4|199186.4|199280.6|199130.6|454
1620612600000|2021-05-10 02:10:00|199289.7|199139.7|199339.4|199189.4|199359.2|199209.2|199286.9|199136.9|466
1620612900000|2021-05-10 02:15:00|199341.1|199191.1|199408.8|199258.8|199414.3|199264.3|199324.5|199174.5|506
1620613200000|2021-05-10 02:20:00|199411.7|199261.7|199411.7|199261.7|199443|199293|199398.9|199248.9|535
1620613500000|2021-05-10 02:25:00|199421.4|199271.4|199403.6|199253.6|199444|199294|199390.8|199240.8|435
1620613800000|2021-05-10 02:30:00|199394.1|199244.1|199399.6|199249.6|199429.6|199279.6|199358.3|199208.3|511
1620614100000|2021-05-10 02:35:00|199397.9|199247.9|199419|199269|199425.1|199275.1|199360.4|199210.4|412
1620614400000|2021-05-10 02:40:00|199417.9|199267.9|199398.2|199248.2|199446.5|199296.5|199393.3|199243.3|486
1620614700000|2021-05-10 02:45:00|199397.4|199247.4|199436.2|199286.2|199452|199302|199392.4|199242.4|445
1620615000000|2021-05-10 02:50:00|199438.8|199288.8|199448.9|199298.9|199460.2|199310.2|199429.7|199279.7|458
1620615300000|2021-05-10 02:55:00|199449.5|199299.5|199478.1|199328.1|199481.6|199331.6|199437.9|199287.9|430
1620615600000|2021-05-10 03:00:00|199477.7|199327.7|199471.5|199321.5|199492.4|199342.4|199448.8|199298.8|349
1620615900000|2021-05-10 03:05:00|199473.8|199323.8|199475|199325|199501.8|199351.8|199465.4|199315.4|409
1620616200000|2021-05-10 03:10:00|199475.8|199325.8|199456.8|199306.8|199506.6|199356.6|199456.5|199306.5|352
1620616500000|2021-05-10 03:15:00|199458.9|199308.9|199484|199334|199496.7|199346.7|199458.9|199308.9|374
1620616800000|2021-05-10 03:20:00|199484.1|199334.1|199456.8|199306.8|199494.3|199344.3|199438.3|199288.3|360
1620617100000|2021-05-10 03:25:00|199456.5|199306.5|199439.6|199289.6|199475.3|199325.3|199437|199287|406
1620617400000|2021-05-10 03:30:00|199442.1|199292.1|199452.7|199302.7|199463.6|199313.6|199438.9|199288.9|451
1620617700000|2021-05-10 03:35:00|199449.5|199299.5|199450.9|199300.9|199470.3|199320.3|199440.5|199290.5|352
1620618000000|2021-05-10 03:40:00|199449.5|199299.5|199468.4|199318.4|199475|199325|199447.1|199297.1|333
1620618300000|2021-05-10 03:45:00|199471.5|199321.5|199476.4|199326.4|199489.5|199339.5|199462.8|199312.8|364
1620618600000|2021-05-10 03:50:00|199477|199327|199482.5|199332.5|199484.5|199334.5|199472.9|199322.9|262
1620618900000|2021-05-10 03:55:00|199482.2|199332.2|199449.3|199299.3|199482.2|199332.2|199430.7|199280.7|317
1620619200000|2021-05-10 04:00:00|199448.2|199298.2|199487.7|199337.7|199505.7|199355.7|199437.4|199287.4|362
1620619500000|2021-05-10 04:05:00|199487|199337|199485.5|199335.5|199510|199360|199476.5|199326.5|324
1620619800000|2021-05-10 04:10:00|199486.5|199336.5|199445.7|199295.7|199492.2|199342.2|199411.2|199261.2|333
1620620100000|2021-05-10 04:15:00|199445|199295|199494|199344|199514.4|199364.4|199439.2|199289.2|335
1620620400000|2021-05-10 04:20:00|199496.3|199346.3|199468.6|199318.6|199503.8|199353.8|199440.8|199290.8|312
1620620700000|2021-05-10 04:25:00|199466.8|199316.8|199484.6|199334.6|199492.1|199342.1|199464.7|199314.7|326
1620621000000|2021-05-10 04:30:00|199486.5|199336.5|199453.5|199303.5|199494.7|199344.7|199443|199293|294
1620621300000|2021-05-10 04:35:00|199454.1|199304.1|199445.2|199295.2|199454.1|199304.1|199419.7|199269.7|298
1620621600000|2021-05-10 04:40:00|199445.1|199295.1|199441.6|199291.6|199460.5|199310.5|199437.5|199287.5|206
1620621900000|2021-05-10 04:45:00|199442.2|199292.2|199409.5|199259.5|199456|199306|199383.5|199233.5|269
1620622200000|2021-05-10 04:50:00|199402.4|199252.4|199449.4|199299.4|199454.3|199304.3|199400.1|199250.1|347
1620622500000|2021-05-10 04:55:00|199448.9|199298.9|199453.9|199303.9|199460.8|199310.8|199445.9|199295.9|298
1620622800000|2021-05-10 05:00:00|199453.3|199303.3|199486.9|199336.9|199502.2|199352.2|199448.2|199298.2|432
1620623100000|2021-05-10 05:05:00|199488|199338|199486.7|199336.7|199498.6|199348.6|199432.9|199282.9|444
1620623400000|2021-05-10 05:10:00|199493.8|199343.8|199489.8|199339.8|199500.1|199350.1|199478.3|199328.3|344
1620623700000|2021-05-10 05:15:00|199489.4|199339.4|199485.2|199335.2|199499.2|199349.2|199476.3|199326.3|291
1620624000000|2021-05-10 05:20:00|199487.4|199337.4|199478.3|199328.3|199492.9|199342.9|199475.8|199325.8|339
1620624300000|2021-05-10 05:25:00|199475.7|199325.7|199360.8|199210.8|199482.9|199332.9|199356.7|199206.7|396
1620624600000|2021-05-10 05:30:00|199371.3|199221.3|199324.6|199174.6|199403.8|199253.8|199317.6|199167.6|408
1620624900000|2021-05-10 05:35:00|199324.2|199174.2|199372.2|199222.2|199380.6|199230.6|199318.9|199168.9|435
1620625200000|2021-05-10 05:40:00|199370.7|199220.7|199404.3|199254.3|199413.6|199263.6|199369|199219|438
1620625500000|2021-05-10 05:45:00|199403.9|199253.9|199367.9|199217.9|199426.1|199276.1|199350.9|199200.9|423
1620625800000|2021-05-10 05:50:00|199367.8|199217.8|199366.5|199216.5|199376.8|199226.8|199321|199171|383
1620626100000|2021-05-10 05:55:00|199366.6|199216.6|199366.9|199216.9|199408|199258|199332.9|199182.9|533
1620626400000|2021-05-10 06:00:00|199366.8|199216.8|199346.8|199196.8|199369.2|199219.2|199320.8|199170.8|680
1620626700000|2021-05-10 06:05:00|199346.1|199196.1|199329.3|199179.3|199376.4|199226.4|199286.4|199136.4|638
1620627000000|2021-05-10 06:10:00|199327.8|199177.8|199300.3|199150.3|199366.6|199216.6|199299.4|199149.4|605
1620627300000|2021-05-10 06:15:00|199299.7|199149.7|199239.3|199089.3|199340.6|199190.6|199216.5|199066.5|642
1620627600000|2021-05-10 06:20:00|199238.6|199088.6|199201.7|199051.7|199288.4|199138.4|199197.8|199047.8|598
1620627900000|2021-05-10 06:25:00|199202.1|199052.1|199206.7|199056.7|199297.8|199147.8|199199.6|199049.6|628
1620628200000|2021-05-10 06:30:00|199203|199053|199253.3|199103.3|199258|199108|199191.4|199041.4|651
1620628500000|2021-05-10 06:35:00|199252.1|199102.1|199319.4|199169.4|199385|199235|199251.3|199101.3|725
1620628800000|2021-05-10 06:40:00|199316.5|199166.5|199346.6|199196.6|199404.4|199254.4|199313.4|199163.4|635
1620629100000|2021-05-10 06:45:00|199352.5|199202.5|199385.7|199235.7|199434.1|199284.1|199352.5|199202.5|687
1620629400000|2021-05-10 06:50:00|199386.3|199236.3|199239.3|199089.3|199389.1|199239.1|199231.2|199081.2|654
1620629700000|2021-05-10 06:55:00|199237.2|199087.2|199225.6|199075.6|199273.4|199123.4|199217.3|199067.3|620
1620630000000|2021-05-10 07:00:00|199237.6|199087.6|199438.7|199288.7|199470.4|199320.4|199233.8|199083.8|924
1620630300000|2021-05-10 07:05:00|199438|199288|199468.4|199318.4|199527.2|199377.2|199383.8|199233.8|865
1620630600000|2021-05-10 07:10:00|199469.2|199319.2|199616.4|199466.4|199652.4|199502.4|199465|199315|898
1620630900000|2021-05-10 07:15:00|199604.2|199454.2|199455.4|199305.4|199652.2|199502.2|199454.5|199304.5|799
1620631200000|2021-05-10 07:20:00|199458.7|199308.7|199597.8|199447.8|199603.8|199453.8|199458.7|199308.7|830
1620631500000|2021-05-10 07:25:00|199599.1|199449.1|199514.2|199364.2|199612.2|199462.2|199513.3|199363.3|832
1620631800000|2021-05-10 07:30:00|199516.4|199366.4|199483.6|199333.6|199587.4|199437.4|199482|199332|824
1620632100000|2021-05-10 07:35:00|199483.5|199333.5|199511.4|199361.4|199535.3|199385.3|199477.3|199327.3|764
1620632400000|2021-05-10 07:40:00|199511.3|199361.3|199521.7|199371.7|199566.7|199416.7|199476.8|199326.8|742
1620632700000|2021-05-10 07:45:00|199520.2|199370.2|199411.9|199261.9|199538.7|199388.7|199408.6|199258.6|761
1620633000000|2021-05-10 07:50:00|199411.6|199261.6|199322.6|199172.6|199443.9|199293.9|199316.8|199166.8|764
1620633300000|2021-05-10 07:55:00|199323.3|199173.3|199193.7|199043.7|199346.2|199196.2|199189.8|199039.8|698
1620633600000|2021-05-10 08:00:00|199196.3|199046.3|199229.6|199079.6|199238.4|199088.4|199141.2|198991.2|771
1620633900000|2021-05-10 08:05:00|199230.2|199080.2|199106.5|198956.5|199231.5|199081.5|199100.9|198950.9|771
1620634200000|2021-05-10 08:10:00|199107.2|198957.2|199153.2|199003.2|199166.9|199016.9|199100.1|198950.1|736
1620634500000|2021-05-10 08:15:00|199154.4|199004.4|199036|198886|199189.9|199039.9|199023|198873|684
1620634800000|2021-05-10 08:20:00|199036.1|198886.1|199037.8|198887.8|199064.5|198914.5|199024.2|198874.2|812
1620635100000|2021-05-10 08:25:00|199034.5|198884.5|198924.1|198774.1|199047.6|198897.6|198880.5|198730.5|886
1620635400000|2021-05-10 08:30:00|198931.9|198781.9|198966.2|198816.2|199062.8|198912.8|198924.4|198774.4|769
1620635700000|2021-05-10 08:35:00|198964.9|198814.9|198841.2|198691.2|198965.7|198815.7|198817.9|198667.9|821
1620636000000|2021-05-10 08:40:00|198843|198693|198874.1|198724.1|198902.1|198752.1|198806.5|198656.5|714
1620636300000|2021-05-10 08:45:00|198883.3|198733.3|198874.9|198724.9|198936.4|198786.4|198838.7|198688.7|677
1620636600000|2021-05-10 08:50:00|198875.1|198725.1|198981|198831|198986|198836|198853.8|198703.8|679
1620636900000|2021-05-10 08:55:00|198977.9|198827.9|198980.8|198830.8|199038|198888|198923|198773|718
1620637200000|2021-05-10 09:00:00|198982.6|198832.6|199071.5|198921.5|199088.6|198938.6|198982.6|198832.6|788
1620637500000|2021-05-10 09:05:00|199072|198922|199021.1|198871.1|199109|198959|199004.2|198854.2|772
1620637800000|2021-05-10 09:10:00|199022.2|198872.2|198993.5|198843.5|199052.7|198902.7|198950.1|198800.1|700
1620638100000|2021-05-10 09:15:00|198993.7|198843.7|198938.6|198788.6|199060.4|198910.4|198938.6|198788.6|723
1620638400000|2021-05-10 09:20:00|198939.6|198789.6|198864|198714|198940.3|198790.3|198855.3|198705.3|685
1620638700000|2021-05-10 09:25:00|198863.3|198713.3|198778.6|198628.6|198897.2|198747.2|198773.7|198623.7|619
1620639000000|2021-05-10 09:30:00|198779.1|198629.1|198925.5|198775.5|198926.5|198776.5|198778.8|198628.8|728
1620639300000|2021-05-10 09:35:00|198926.1|198776.1|198834.9|198684.9|198928.5|198778.5|198832.9|198682.9|745
1620639600000|2021-05-10 09:40:00|198832.5|198682.5|198833.1|198683.1|198893.4|198743.4|198821.8|198671.8|678
1620639900000|2021-05-10 09:45:00|198832.3|198682.3|198856.9|198706.9|198905.6|198755.6|198829.4|198679.4|661
1620640200000|2021-05-10 09:50:00|198861.4|198711.4|198799.4|198649.4|198866.6|198716.6|198792.5|198642.5|525
1620640500000|2021-05-10 09:55:00|198800.9|198650.9|198902.5|198752.5|198904.6|198754.6|198798.8|198648.8|648
1620640800000|2021-05-10 10:00:00|198901.8|198751.8|198861|198711|198961.3|198811.3|198843.8|198693.8|790
1620641100000|2021-05-10 10:05:00|198859.9|198709.9|198823.3|198673.3|198880.8|198730.8|198819.1|198669.1|762
1620641400000|2021-05-10 10:10:00|198823.4|198673.4|198952|198802|198961.5|198811.5|198822|198672|675
1620641700000|2021-05-10 10:15:00|198952.7|198802.7|198959.3|198809.3|198971.2|198821.2|198899.7|198749.7|735
1620642000000|2021-05-10 10:20:00|198958.8|198808.8|198902.8|198752.8|198967.7|198817.7|198882.4|198732.4|757
1620642300000|2021-05-10 10:25:00|198900|198750|198899.6|198749.6|198917.5|198767.5|198892.1|198742.1|627
1620642600000|2021-05-10 10:30:00|198897.7|198747.7|198870.1|198720.1|198902.7|198752.7|198827.8|198677.8|804
1620642900000|2021-05-10 10:35:00|198870.5|198720.5|198838.8|198688.8|198890.6|198740.6|198809.8|198659.8|678
1620643200000|2021-05-10 10:40:00|198838|198688|198793.4|198643.4|198846.6|198696.6|198778.6|198628.6|585
1620643500000|2021-05-10 10:45:00|198793.7|198643.7|198863.9|198713.9|198872|198722|198792.5|198642.5|613
1620643800000|2021-05-10 10:50:00|198863.1|198713.1|198841.1|198691.1|198874.1|198724.1|198828.8|198678.8|631
1620644100000|2021-05-10 10:55:00|198841.6|198691.6|199025.5|198875.5|199037.5|198887.5|198836.8|198686.8|650
1620644400000|2021-05-10 11:00:00|199025.7|198875.7|199076.4|198926.4|199106.1|198956.1|198998.3|198848.3|769
1620644700000|2021-05-10 11:05:00|199077.3|198927.3|199066.3|198916.3|199121.2|198973.6|199023.3|198909.6|602
1620645000000|2021-05-10 11:10:00|199066.2|198916.2|199002.6|198852.6|199079.3|198929.3|198943|198827.8|752
1620645300000|2021-05-10 11:15:00|199006.9|198856.9|198972|198822|199024.6|198919.2|198931.6|198781.6|706
1620645600000|2021-05-10 11:20:00|198973.3|198823.3|199001.2|198851.2|199024.5|198874.5|198971.8|198821.8|650
1620645900000|2021-05-10 11:25:00|199000.8|198850.8|199138.9|198988.9|199143.4|198993.4|199000.8|198850.8|752
1620646200000|2021-05-10 11:30:00|199139.4|198989.4|199278.9|199128.9|199282.4|199182.9|199083|198933|753
1620646500000|2021-05-10 11:35:00|199279.6|199129.6|199153.8|199003.8|199308|199158|199118|198988.3|784
1620646800000|2021-05-10 11:40:00|199154.2|199004.2|199047.6|198897.6|199161.5|199011.5|199038.9|198888.9|833
1620647100000|2021-05-10 11:45:00|199046.7|198896.7|199099.5|199049.5|199200.1|199070.1|199046.7|198896.7|743
1620647400000|2021-05-10 11:50:00|199099.8|199049.8|199167|199117|199231.9|199118.8|199099.8|199022.4|708
1620647700000|2021-05-10 11:55:00|199165.3|199115.3|199319.4|199169.4|199346.8|199196.8|199163.9|199036.4|752
1620648000000|2021-05-10 12:00:00|199319.2|199169.2|199369.3|199219.3|199438.9|199288.9|199316.8|199166.8|877
1620648300000|2021-05-10 12:05:00|199369.6|199219.6|199339.8|199189.8|199377.4|199274.2|199211|199061|927
1620648600000|2021-05-10 12:10:00|199341|199191|199310.8|199160.8|199420.8|199270.8|199303.3|199153.3|807
1620648900000|2021-05-10 12:15:00|199310.6|199160.6|199121.3|198971.3|199316.7|199166.7|199114.1|198964.9|822
1620649200000|2021-05-10 12:20:00|199121.4|198971.4|199171.5|199021.5|199269.8|199158.9|199082.6|198940.3|998
1620649500000|2021-05-10 12:25:00|199170.4|199020.4|199032.2|198882.2|199193.8|199043.8|199013.5|198863.5|1027
1620649800000|2021-05-10 12:30:00|199028.2|198878.2|198977.6|198827.6|199058.7|198952.2|198892|198765.9|885
1620650100000|2021-05-10 12:35:00|198978.4|198828.4|198903.3|198753.3|198993|198843|198731.7|198649.8|890
1620650400000|2021-05-10 12:40:00|198904.1|198754.1|198823.1|198673.1|198916.8|198766.8|198773.2|198671|816
1620650700000|2021-05-10 12:45:00|198822.7|198672.7|198673.7|198523.7|198842.1|198693.5|198623.8|198519.2|737
1620651000000|2021-05-10 12:50:00|198674.9|198524.9|198818.3|198668.3|198849.5|198749.4|198651|198518.7|818
1620651300000|2021-05-10 12:55:00|198817.7|198667.7|198827|198677|198828.7|198678.7|198739.2|198589.2|818
1620651600000|2021-05-10 13:00:00|198823.1|198673.1|198836.9|198686.9|198943.3|198793.3|198788.1|198638.1|913
1620651900000|2021-05-10 13:05:00|198835|198685|198947.7|198797.7|198956.2|198806.2|198814.8|198685|897
1620652200000|2021-05-10 13:10:00|198957.9|198807.9|198922.7|198772.7|199031.7|198881.7|198906.7|198757.6|831
1620652500000|2021-05-10 13:15:00|198923.1|198773.1|199197.9|199047.9|199198|199048|198910.9|198760.9|858
1620652800000|2021-05-10 13:20:00|199197.8|199047.8|199081.7|198931.7|199199.9|199049.9|199061.9|198911.9|753
1620653100000|2021-05-10 13:25:00|199078.4|198928.4|198965.2|198815.2|199085.3|198935.3|198862|198712|753
1620653400000|2021-05-10 13:30:00|198947.7|198797.7|199132.3|198982.3|199170.9|199020.9|198945.5|198796.8|779
1620653700000|2021-05-10 13:35:00|199130.4|198980.4|199387.6|199237.6|199415.7|199278.3|199107.7|198957.7|757
1620654000000|2021-05-10 13:40:00|199382.8|199232.8|199171.8|199021.8|199391.2|199289.5|199134.2|198984.2|795
1620654300000|2021-05-10 13:45:00|199166.8|199016.8|199394.2|199244.2|199413.4|199291.8|199081.9|198949|787
1620654600000|2021-05-10 13:50:00|199391.5|199241.5|199488.9|199338.9|199488.9|199381.9|199344.8|199194.8|757
1620654900000|2021-05-10 13:55:00|199494.3|199344.3|199455|199305|199506.5|199395.4|199382.8|199232.8|795
1620655200000|2021-05-10 14:00:00|199435.7|199285.7|199324.7|199174.7|199506|199387.3|199278.2|199174.7|796
1620655500000|2021-05-10 14:05:00|199321.6|199171.6|198997.5|198847.5|199366.3|199216.3|198997.5|198847.5|812
1620655800000|2021-05-10 14:10:00|198996.5|198846.5|198779.1|198629.1|199076.6|198940.1|198748.4|198612.5|751
1620656100000|2021-05-10 14:15:00|198774.2|198624.2|198831.8|198681.8|198861.9|198740.4|198724.5|198619.8|737
1620656400000|2021-05-10 14:20:00|198835.1|198685.1|199043.7|198893.7|199047.7|198897.7|198786.8|198676.7|757
1620656700000|2021-05-10 14:25:00|199042.6|198892.6|199004.5|198854.5|199097.7|198976.5|198969.3|198819.3|749
1620657000000|2021-05-10 14:30:00|199006.9|198856.9|199047.5|198897.5|199069.4|198919.4|198955.7|198805.7|708
1620657300000|2021-05-10 14:35:00|199046|198896|198941.4|198791.4|199057.1|198907.1|198941.4|198791.4|709
1620657600000|2021-05-10 14:40:00|198942.2|198792.2|198872.5|198722.5|198968.9|198818.9|198835.4|198685.4|681
1620657900000|2021-05-10 14:45:00|198872.6|198722.6|198993.8|198843.8|199046|198935.8|198871.9|198721.9|715
1620658200000|2021-05-10 14:50:00|198990.9|198840.9|199062.6|198912.6|199064|198914|198910.1|198760.1|740
1620658500000|2021-05-10 14:55:00|199063.3|198913.3|198768.7|198618.7|199069.2|198919.2|198640.8|198531.6|804
1620658800000|2021-05-10 15:00:00|198768.4|198618.4|198914.7|198764.7|198944.6|198794.6|198765.7|198615.7|698
1620659100000|2021-05-10 15:05:00|198914.3|198764.3|198947.9|198797.9|198949.9|198799.9|198862.4|198712.4|721
1620659400000|2021-05-10 15:10:00|198947.8|198797.8|199035|198885|199046.5|198908.7|198880.3|198767.1|685
1620659700000|2021-05-10 15:15:00|199038.5|198888.5|198962.7|198812.7|199044.6|198894.6|198879.4|198778.6|698
1620660000000|2021-05-10 15:20:00|198960.8|198810.8|198960.2|198810.2|198966.8|198849.5|198852.5|198736.5|685
1620660300000|2021-05-10 15:25:00|198961|198811|198910.6|198760.6|198972.3|198822.3|198908.8|198758.8|567
1620660600000|2021-05-10 15:30:00|198909.9|198759.9|198921.8|198771.8|198958.8|198808.8|198886.3|198736.3|624
1620660900000|2021-05-10 15:35:00|198929.6|198779.6|198927.4|198777.4|198960.6|198810.6|198904.6|198754.6|563
1620661200000|2021-05-10 15:40:00|198928.4|198778.4|198888.5|198738.5|198929.1|198823.9|198867.2|198732.6|496
1620661500000|2021-05-10 15:45:00|198889.1|198739.1|198910.3|198760.3|198911.6|198761.6|198839.7|198689.7|639
1620661800000|2021-05-10 15:50:00|198911|198761|198914.8|198764.8|198925.2|198826.9|198855.7|198751.9|573
1620662100000|2021-05-10 15:55:00|198914.5|198764.5|198795.4|198645.4|198918.5|198811.6|198782.8|198644.4|577
1620662400000|2021-05-10 16:00:00|198797.7|198647.7|198842|198692|198851.9|198706.2|198749.7|198646.3|589
1620662700000|2021-05-10 16:05:00|198841.9|198691.9|198883.5|198733.5|198890.2|198785.4|198795.2|198689.4|504
1620663000000|2021-05-10 16:10:00|198882.6|198732.6|198953.2|198803.2|198953.7|198803.7|198875.9|198725.9|496
1620663300000|2021-05-10 16:15:00|198953.1|198803.1|198901|198751|198956.4|198849.8|198867.7|198717.7|549
1620663600000|2021-05-10 16:20:00|198899.2|198749.2|198915.1|198765.1|198982.5|198871.8|198871.8|198749.2|542
1620663900000|2021-05-10 16:25:00|198914.9|198764.9|198955.6|198805.6|198975.2|198874.5|198856.9|198755.8|563
1620664200000|2021-05-10 16:30:00|198953.8|198803.8|198955.9|198805.9|198979.4|198880.7|198898.7|198784.3|551
1620664500000|2021-05-10 16:35:00|198955.4|198805.4|198910|198760|198956.8|198848.8|198851.5|198752.1|535
1620664800000|2021-05-10 16:40:00|198910.4|198760.4|198869|198819|198919.6|198819.2|198852.6|198751|523
1620665100000|2021-05-10 16:45:00|198867.7|198817.7|198919.1|198769.1|198962.6|198869.8|198858.9|198757.7|559
1620665400000|2021-05-10 16:50:00|198919.5|198769.5|198952.1|198802.1|198966.7|198816.7|198916.9|198766.9|587
1620665700000|2021-05-10 16:55:00|198952.3|198802.3|198865.5|198715.5|198956.5|198814.9|198853.9|198714.6|578
1620666000000|2021-05-10 17:00:00|198865.3|198715.3|198824.1|198774.1|198884.2|198781.2|198806.2|198687.5|446
1620666300000|2021-05-10 17:05:00|198822.5|198772.5|198821|198771|198878.2|198779.1|198819.7|198719.7|353
1620666600000|2021-05-10 17:10:00|198820.8|198770.8|198877.1|198727.1|198880.3|198774.9|198812.4|198684.1|469
1620666900000|2021-05-10 17:15:00|198877|198727|198877.5|198727.5|198889.4|198781.1|198814.3|198707|502
1620667200000|2021-05-10 17:20:00|198877.2|198727.2|198875.8|198725.8|198904.6|198780.9|198821.7|198716.9|651
1620667500000|2021-05-10 17:25:00|198877|198727|198872.9|198722.9|198907.6|198803.4|198821.3|198715|484
1620667800000|2021-05-10 17:30:00|198873|198723|198886|198736|198890.5|198787.8|198824.2|198721.9|530
1620668100000|2021-05-10 17:35:00|198886.1|198736.1|198912.9|198762.9|198914.8|198785.1|198823.5|198725|453
1620668400000|2021-05-10 17:40:00|198915.7|198765.7|198825.5|198775.5|198916.4|198815.2|198819.9|198720.4|483
1620668700000|2021-05-10 17:45:00|198826|198776|198834.6|198684.6|198873.3|198777|198759.8|198655.7|597
1620669000000|2021-05-10 17:50:00|198834.2|198684.2|198786.3|198736.3|198846.7|198745.9|198778.1|198678.5|402
1620669300000|2021-05-10 17:55:00|198787.3|198737.3|198910.8|198760.8|198928.3|198778.3|198782.7|198678.5|556
1620669600000|2021-05-10 18:00:00|198910.5|198760.5|198922.6|198772.6|198929.6|198779.6|198884.3|198734.3|630
1620669900000|2021-05-10 18:05:00|198921.6|198771.6|198914.2|198764.2|198924.2|198774.2|198909.8|198759.8|564
1620670200000|2021-05-10 18:10:00|198914.9|198764.9|198825.6|198775.6|198922.9|198780.5|198820.9|198721.3|581
1620670500000|2021-05-10 18:15:00|198825.9|198775.9|199233.5|199083.5|199233.5|199083.5|198824|198736.3|625
1620670800000|2021-05-10 18:20:00|199236.5|199086.5|199254.9|199104.9|199365.7|199215.7|199207.8|199057.8|643
1620671100000|2021-05-10 18:25:00|199252.9|199102.9|199291.6|199141.6|199329.1|199191.7|199224.3|199074.3|660
1620671400000|2021-05-10 18:30:00|199292.3|199142.3|199366.8|199216.8|199387.1|199268.5|199292.3|199142.3|692
1620671700000|2021-05-10 18:35:00|199367|199217|199362.6|199212.6|199436.4|199286.4|199268|199118|599
1620672000000|2021-05-10 18:40:00|199362.4|199212.4|199357.4|199207.4|199440.7|199290.7|199339.1|199189.1|640
1620672300000|2021-05-10 18:45:00|199356.5|199206.5|199424.7|199274.7|199436.5|199286.5|199342.1|199192.1|621
1620672600000|2021-05-10 18:50:00|199424.3|199274.3|199435.3|199285.3|199473.8|199323.8|199396.4|199246.4|668
1620672900000|2021-05-10 18:55:00|199436.2|199286.2|199273.3|199123.3|199447.6|199343|199273|199123|604
1620673200000|2021-05-10 19:00:00|199270.6|199120.6|199228.2|199078.2|199279.1|199129.1|199194.4|199044.4|639
1620673500000|2021-05-10 19:05:00|199228.4|199078.4|199160.2|199010.2|199285.8|199135.8|199160.2|199010.2|583
1620673800000|2021-05-10 19:10:00|199158.7|199008.7|199125.2|198975.2|199183.4|199033.4|199115.1|198965.1|594
1620674100000|2021-05-10 19:15:00|199125.1|198975.1|199125.4|198975.4|199146.7|198996.7|199120.8|198970.8|591
1620674400000|2021-05-10 19:20:00|199125.6|198975.6|199078.3|198928.3|199170.4|199020.4|199065.9|198915.9|678
1620674700000|2021-05-10 19:25:00|199078.1|198928.1|198945.5|198895.5|199085.5|198935.5|198940.4|198839.7|578
1620675000000|2021-05-10 19:30:00|198946.9|198896.9|199072.5|198922.5|199085.7|198935.7|198944.2|198814.3|631
1620675300000|2021-05-10 19:35:00|199072|198922|199050.6|198900.6|199104.5|198954.5|199028.2|198878.2|602
1620675600000|2021-05-10 19:40:00|199048.3|198898.3|199087|198937|199096.3|198946.3|199048.3|198898.3|556
1620675900000|2021-05-10 19:45:00|199085.7|198935.7|199109.8|198959.8|199118.6|198968.6|199050.6|198900.6|615
1620676200000|2021-05-10 19:50:00|199110.9|198960.9|199177.6|199027.6|199178.3|199037.7|199087.7|198941|524
1620676500000|2021-05-10 19:55:00|199164.9|199014.9|199165.4|199015.4|199242|199092|199108.3|198958.3|640
1620676800000|2021-05-10 20:00:00|199160.3|199010.3|199041.2|198891.2|199167.8|199017.8|199030.2|198880.2|565
1620677100000|2021-05-10 20:05:00|199037.5|198887.5|199080.8|198930.8|199089.9|198939.9|199029.1|198879.1|425
1620677400000|2021-05-10 20:10:00|199080.7|198930.7|199064.6|198914.6|199150|199000|199061.5|198911.5|442
1620677700000|2021-05-10 20:15:00|199057|198907|199009.1|198859.1|199058|198908|198977|198827|399
1620678000000|2021-05-10 20:20:00|199008.5|198858.5|199026.1|198876.1|199042.4|198892.4|199005|198855|313
1620678300000|2021-05-10 20:25:00|199026.9|198876.9|199061|198911|199077.9|198927.9|199017.2|198867.2|329
1620678600000|2021-05-10 20:30:00|199062|198912|199169.2|199019.2|199171.4|199021.4|199059.3|198909.3|459
1620678900000|2021-05-10 20:35:00|199169.7|199019.7|199192.3|199042.3|199256.3|199106.3|199161.1|199011.1|520
1620679200000|2021-05-10 20:40:00|199190.3|199040.3|199252.1|199102.1|199268|199118|199183.1|199033.1|501
1620679500000|2021-05-10 20:45:00|199255.6|199105.6|199249.2|199099.2|199255.6|199105.6|199188|199038|361
1620679800000|2021-05-10 20:50:00|199251|199101|199417.2|199267.2|199417.2|199267.2|199239.7|199089.7|440
1620680100000|2021-05-10 20:55:00|199413.1|199263.1|199596.6|199277.6|199613.2|199336.3|199396.8|199188.6|353
1620680400000|2021-05-10 21:00:00|199598.5|199279.5|199668.3|199349.3|199673|199354|199596.5|199277.5|34
1620680700000|2021-05-10 21:05:00|199646.6|199327.6|199730|199411|199730|199411|199571.4|199252.4|130
1620681000000|2021-05-10 21:10:00|199648.3|199329.3|199660.7|199341.7|199730|199411|199628|199309|112
1620681300000|2021-05-10 21:15:00|199669.7|199350.7|199607.9|199288.9|199689.3|199370.3|199565.4|199246.4|139
1620681600000|2021-05-10 21:20:00|199607.1|199288.1|199596.2|199277.2|199655|199349|199499|199228.8|90
1620681900000|2021-05-10 21:25:00|199584.3|199265.3|199562.2|199243.2|199664.1|199351|199474|199199.9|181
1620682200000|2021-05-10 21:30:00|199564.5|199245.5|199576.7|199257.7|199621.4|199315.8|199398|199172|200
1620682500000|2021-05-10 21:35:00|199578.8|199259.8|199561.9|199242.9|199603.8|199284.8|199476.8|199157.8|287
1620682800000|2021-05-10 21:40:00|199567.6|199248.6|199350.1|199200.1|199585.9|199266.9|199335.2|199056|285
1620683100000|2021-05-10 21:45:00|199350|199200|199422.2|199103.2|199422.2|199230.4|199305.9|199085.5|167
1620683400000|2021-05-10 21:50:00|199331.6|199181.6|199333.7|199183.7|199411.9|199212.1|199316.8|199115.9|140
1620683700000|2021-05-10 21:55:00|199349.3|199199.3|199381.2|199231.2|199449.7|199242.3|199325|199108.5|193
1620684000000|2021-05-10 22:00:00|199381.3|199231.3|199337.6|199187.6|199612.3|199293.3|199299.1|199135.6|476
1620684300000|2021-05-10 22:05:00|199338.1|199188.1|199349.9|199199.9|199382.9|199232.9|199331.5|199181.5|341
1620684600000|2021-05-10 22:10:00|199350.1|199200.1|199429.6|199279.6|199435.6|199285.6|199339.7|199189.7|309
1620684900000|2021-05-10 22:15:00|199425.3|199275.3|199421.6|199271.6|199444.9|199294.9|199409.9|199259.9|302
1620685200000|2021-05-10 22:20:00|199421.4|199271.4|199433.4|199283.4|199441.3|199291.3|199388.1|199238.1|379
1620685500000|2021-05-10 22:25:00|199432.4|199282.4|199385|199235|199439.3|199289.3|199376|199226|362
1620685800000|2021-05-10 22:30:00|199394.1|199244.1|199370.3|199220.3|199425.7|199275.7|199364|199214|302
1620686100000|2021-05-10 22:35:00|199369.3|199219.3|199335.1|199185.1|199383.3|199233.3|199331.7|199181.7|290
1620686400000|2021-05-10 22:40:00|199334.8|199184.8|199326.9|199176.9|199353.9|199203.9|199304.9|199154.9|227
1620686700000|2021-05-10 22:45:00|199326.7|199176.7|199345.5|199195.5|199374.1|199224.1|199326.7|199176.7|277
1620687000000|2021-05-10 22:50:00|199347.4|199197.4|199304|199154|199351.1|199201.1|199289.5|199139.5|249
1620687300000|2021-05-10 22:55:00|199303.4|199153.4|199293.7|199143.7|199309.6|199159.6|199272.1|199122.1|333
1620687600000|2021-05-10 23:00:00|199295.6|199145.6|199293|199143|199308.7|199158.7|199225.9|199075.9|291
1620687900000|2021-05-10 23:05:00|199290.5|199140.5|199256.7|199106.7|199309|199159|199254.7|199104.7|276
1620688200000|2021-05-10 23:10:00|199258.1|199108.1|199300.4|199150.4|199317.3|199167.3|199256|199106|298
1620688500000|2021-05-10 23:15:00|199297.9|199147.9|199307.9|199157.9|199318.2|199168.2|199296.4|199146.4|258
1620688800000|2021-05-10 23:20:00|199306.6|199156.6|199272.9|199122.9|199314.5|199164.5|199264|199114|277
1620689100000|2021-05-10 23:25:00|199271.7|199121.7|199226.4|199076.4|199302.1|199152.1|199207.9|199057.9|288
1620689400000|2021-05-10 23:30:00|199228.3|199078.3|199208.3|199058.3|199242.5|199092.5|199190.9|199040.9|300
1620689700000|2021-05-10 23:35:00|199209.2|199059.2|199206.1|199056.1|199231.7|199081.7|199187.7|199037.7|356
1620690000000|2021-05-10 23:40:00|199206.8|199056.8|199228.7|199078.7|199235.3|199085.3|199201.9|199051.9|259
1620690300000|2021-05-10 23:45:00|199227.6|199077.6|199185.6|199035.6|199230.1|199080.1|199176.2|199026.2|289
1620690600000|2021-05-10 23:50:00|199186.5|199036.5|199197.8|199047.8|199205.2|199055.2|199182|199032|237
1620690900000|2021-05-10 23:55:00|199196.6|199046.6|199226.2|199076.2|199247.3|199097.3|199186.6|199036.6|303
1620691200000|2021-05-11 00:00:00|199225.7|199075.7|199247.2|199097.2|199249.1|199099.1|199140.9|198990.9|533
1620691500000|2021-05-11 00:05:00|199251.3|199101.3|199208.6|199058.6|199318.2|199168.2|199206.3|199056.3|516
1620691800000|2021-05-11 00:10:00|199207.1|199057.1|199209.9|199059.9|199275.8|199125.8|199190.3|199040.3|460
1620692100000|2021-05-11 00:15:00|199210.4|199060.4|199314.2|199164.2|199361.1|199211.1|199210.4|199060.4|553
1620692400000|2021-05-11 00:20:00|199318.8|199168.8|199380.3|199230.3|199385.6|199235.6|199299.4|199149.4|530
1620692700000|2021-05-11 00:25:00|199381|199231|199321.4|199171.4|199385.1|199235.1|199312.3|199162.3|488
1620693000000|2021-05-11 00:30:00|199319.7|199169.7|199355.4|199205.4|199357.7|199207.7|199280.7|199130.7|480
1620693300000|2021-05-11 00:35:00|199352.1|199202.1|199347.7|199197.7|199361.5|199211.5|199325|199175|396
1620693600000|2021-05-11 00:40:00|199349.9|199199.9|199474.1|199324.1|199474.7|199324.7|199347.5|199197.5|554
1620693900000|2021-05-11 00:45:00|199469.4|199319.4|199439.1|199289.1|199469.4|199319.4|199367.5|199217.5|518
1620694200000|2021-05-11 00:50:00|199439.2|199289.2|199588.8|199438.8|199688.2|199538.2|199413.6|199263.6|558
1620694500000|2021-05-11 00:55:00|199589.2|199439.2|199620.4|199470.4|199688.9|199538.9|199582.4|199432.4|644
1620694800000|2021-05-11 01:00:00|199622.1|199472.1|199664.3|199514.3|199707.6|199557.6|199580.8|199430.8|624
1620695100000|2021-05-11 01:05:00|199670.8|199520.8|199714.3|199564.3|199755|199605|199617.3|199467.3|527
1620695400000|2021-05-11 01:10:00|199714.9|199564.9|199693.4|199543.4|199770.5|199620.5|199691.5|199541.5|469
1620695700000|2021-05-11 01:15:00|199693.3|199543.3|199578.9|199428.9|199704.4|199554.4|199575.8|199425.8|581
1620696000000|2021-05-11 01:20:00|199574.5|199424.5|199638.8|199488.8|199642.7|199492.7|199558.6|199408.6|510
1620696300000|2021-05-11 01:25:00|199639|199489|199663.9|199513.9|199719.6|199569.6|199639|199489|591
1620696600000|2021-05-11 01:30:00|199665.8|199515.8|199601|199451|199709.7|199559.7|199539.2|199389.2|587
1620696900000|2021-05-11 01:35:00|199601.7|199451.7|199527.6|199377.6|199625|199475|199527.4|199377.4|550
1620697200000|2021-05-11 01:40:00|199527.9|199377.9|199626.4|199476.4|199637.2|199487.2|199527.4|199377.4|572
1620697500000|2021-05-11 01:45:00|199628.5|199478.5|199593.5|199443.5|199634.6|199484.6|199576.3|199426.3|477
1620697800000|2021-05-11 01:50:00|199592.7|199442.7|199543.6|199393.6|199631.7|199481.7|199533.4|199383.4|458
1620698100000|2021-05-11 01:55:00|199544.1|199394.1|199603.3|199453.3|199605.7|199455.7|199541.5|199391.5|516
1620698400000|2021-05-11 02:00:00|199603.1|199453.1|199701.4|199551.4|199710|199560|199591.3|199441.3|423
1620698700000|2021-05-11 02:05:00|199701.2|199551.2|199584.7|199434.7|199708.5|199558.5|199583.6|199433.6|523
1620699000000|2021-05-11 02:10:00|199584.5|199434.5|199569.5|199419.5|199596.1|199446.1|199539.7|199389.7|446
1620699300000|2021-05-11 02:15:00|199569.6|199419.6|199503.2|199353.2|199592.4|199442.4|199499.5|199349.5|520
1620699600000|2021-05-11 02:20:00|199505.2|199355.2|199475|199325|199517.5|199367.5|199465.6|199315.6|473
1620699900000|2021-05-11 02:25:00|199474.5|199324.5|199474.2|199324.2|199517.9|199367.9|199461.8|199311.8|469
1620700200000|2021-05-11 02:30:00|199472.4|199322.4|199428.1|199278.1|199510.5|199360.5|199413.9|199263.9|495
1620700500000|2021-05-11 02:35:00|199428.5|199278.5|199396.9|199246.9|199463.9|199313.9|199346.4|199196.4|532
1620700800000|2021-05-11 02:40:00|199400.9|199250.9|199424.6|199274.6|199439.8|199289.8|199373.6|199223.6|535
1620701100000|2021-05-11 02:45:00|199424.7|199274.7|199437.4|199287.4|199475.1|199325.1|199393.6|199243.6|553
1620701400000|2021-05-11 02:50:00|199437.7|199287.7|199477.1|199327.1|199480.2|199330.2|199412.3|199262.3|525
1620701700000|2021-05-11 02:55:00|199477.5|199327.5|199422.8|199272.8|199500.9|199350.9|199416.1|199266.1|479
1620702000000|2021-05-11 03:00:00|199421.6|199271.6|199430|199280|199469.8|199319.8|199410|199260|491
1620702300000|2021-05-11 03:05:00|199429.8|199279.8|199429.3|199279.3|199447.6|199297.6|199382.5|199232.5|429
1620702600000|2021-05-11 03:10:00|199429.4|199279.4|199465.5|199315.5|199470|199320|199402.3|199252.3|364
1620702900000|2021-05-11 03:15:00|199465.8|199315.8|199401.7|199251.7|199467.5|199317.5|199383.8|199233.8|350
1620703200000|2021-05-11 03:20:00|199409.8|199259.8|199409.5|199259.5|199438|199288|199392.6|199242.6|372
1620703500000|2021-05-11 03:25:00|199407.5|199257.5|199426.5|199276.5|199439.2|199289.2|199406.5|199256.5|423
1620703800000|2021-05-11 03:30:00|199420.8|199270.8|199427.2|199277.2|199438.1|199288.1|199415.2|199265.2|384
1620704100000|2021-05-11 03:35:00|199429.4|199279.4|199432.3|199282.3|199436.7|199286.7|199365.9|199215.9|441
1620704400000|2021-05-11 03:40:00|199432.7|199282.7|199474.8|199324.8|199479|199329|199421|199271|396
1620704700000|2021-05-11 03:45:00|199473.7|199323.7|199475.7|199325.7|199494.9|199344.9|199459.7|199309.7|449
1620705000000|2021-05-11 03:50:00|199477.7|199327.7|199466.3|199316.3|199506.7|199356.7|199466|199316|479
1620705300000|2021-05-11 03:55:00|199467.5|199317.5|199475|199325|199494.8|199344.8|199466.1|199316.1|370
1620705600000|2021-05-11 04:00:00|199471.9|199321.9|199457.9|199307.9|199477.9|199327.9|199446.1|199296.1|424
1620705900000|2021-05-11 04:05:00|199458.3|199308.3|199493.2|199343.2|199509.7|199359.7|199458.1|199308.1|441
1620706200000|2021-05-11 04:10:00|199503.8|199353.8|199463.1|199313.1|199520.2|199370.2|199432.6|199282.6|516
1620706500000|2021-05-11 04:15:00|199462.8|199312.8|199464.9|199314.9|199484.9|199334.9|199456.4|199306.4|408
1620706800000|2021-05-11 04:20:00|199462.2|199312.2|199467.3|199317.3|199471.4|199321.4|199441.3|199291.3|378
1620707100000|2021-05-11 04:25:00|199467.1|199317.1|199418.3|199268.3|199478.7|199328.7|199416.5|199266.5|451
1620707400000|2021-05-11 04:30:00|199421.1|199271.1|199429|199279|199436.5|199286.5|199420.5|199270.5|380
1620707700000|2021-05-11 04:35:00|199431.9|199281.9|199436.4|199286.4|199442.7|199292.7|199412|199262|398
1620708000000|2021-05-11 04:40:00|199435.9|199285.9|199435.5|199285.5|199476.1|199326.1|199416.8|199266.8|423
1620708300000|2021-05-11 04:45:00|199435.2|199285.2|199479.5|199329.5|199483.4|199333.4|199428|199278|411
1620708600000|2021-05-11 04:50:00|199477.9|199327.9|199461|199311|199481.7|199331.7|199451.3|199301.3|391
1620708900000|2021-05-11 04:55:00|199461.7|199311.7|199476.2|199326.2|199483.5|199333.5|199457.8|199307.8|394
1620709200000|2021-05-11 05:00:00|199475.6|199325.6|199466.8|199316.8|199475.6|199325.6|199452.1|199302.1|381
1620709500000|2021-05-11 05:05:00|199466.6|199316.6|199422.1|199272.1|199471.8|199321.8|199420.8|199270.8|388
1620709800000|2021-05-11 05:10:00|199422|199272|199344.5|199194.5|199436|199286|199344.2|199194.2|412
1620710100000|2021-05-11 05:15:00|199345|199195|199318.6|199168.6|199354.9|199204.9|199304.9|199154.9|434
1620710400000|2021-05-11 05:20:00|199319.6|199169.6|199268.2|199118.2|199320.5|199170.5|199261.9|199111.9|425
1620710700000|2021-05-11 05:25:00|199267.9|199117.9|199350.7|199200.7|199350.7|199200.7|199262.9|199112.9|477
1620711000000|2021-05-11 05:30:00|199350.1|199200.1|199315.4|199165.4|199357.8|199207.8|199297|199147|473
1620711300000|2021-05-11 05:35:00|199320|199170|199302.2|199152.2|199357|199207|199301.2|199151.2|428
1620711600000|2021-05-11 05:40:00|199303.1|199153.1|199214.5|199064.5|199303.1|199153.1|199214.5|199064.5|468
1620711900000|2021-05-11 05:45:00|199213.8|199063.8|199293.7|199143.7|199298.9|199148.9|199201.1|199051.1|518
1620712200000|2021-05-11 05:50:00|199294.1|199144.1|199346.5|199196.5|199357.3|199207.3|199293.1|199143.1|425
1620712500000|2021-05-11 05:55:00|199346.8|199196.8|199267.5|199117.5|199353.3|199203.3|199233.2|199083.2|466
1620712800000|2021-05-11 06:00:00|199256.9|199106.9|199335.8|199185.8|199337.8|199187.8|199220.4|199070.4|594
1620713100000|2021-05-11 06:05:00|199331.8|199181.8|199361.4|199211.4|199375.4|199225.4|199304.1|199154.1|543
1620713400000|2021-05-11 06:10:00|199364.3|199214.3|199433|199283|199441.9|199291.9|199339.2|199189.2|634
1620713700000|2021-05-11 06:15:00|199435.6|199285.6|199300.2|199150.2|199439.5|199289.5|199281.3|199131.3|541
1620714000000|2021-05-11 06:20:00|199297.2|199147.2|199270.4|199120.4|199330.9|199180.9|199269.5|199119.5|536
1620714300000|2021-05-11 06:25:00|199269.5|199119.5|199391.3|199241.3|199420.5|199270.5|199269.5|199119.5|655
1620714600000|2021-05-11 06:30:00|199384.3|199234.3|199354.2|199204.2|199486.2|199336.2|199341.6|199191.6|664
1620714900000|2021-05-11 06:35:00|199354|199204|199316.3|199166.3|199368.9|199218.9|199219.6|199069.6|552
1620715200000|2021-05-11 06:40:00|199316|199166|199278.7|199128.7|199324.2|199174.2|199278.7|199128.7|506
1620715500000|2021-05-11 06:45:00|199278.4|199128.4|199332.6|199182.6|199345.3|199195.3|199258.5|199108.5|573
1620715800000|2021-05-11 06:50:00|199334.6|199184.6|199271.2|199121.2|199353.4|199203.4|199235.8|199110.2|528
1620716100000|2021-05-11 06:55:00|199271.3|199121.3|199349.8|199199.8|199423.5|199273.5|199216.7|199066.7|613
1620716400000|2021-05-11 07:00:00|199348.6|199198.6|199267|199117|199381.8|199231.8|199247|199117|905
1620716700000|2021-05-11 07:05:00|199268.4|199118.4|199425.4|199275.4|199429.8|199279.8|199215|199065|854
1620717000000|2021-05-11 07:10:00|199428.2|199278.2|199495.1|199345.1|199535.8|199385.8|199428.2|199278.2|928
1620717300000|2021-05-11 07:15:00|199495.3|199345.3|199461.6|199311.6|199543.2|199393.2|199447.2|199297.2|862
1620717600000|2021-05-11 07:20:00|199460.4|199310.4|199337.2|199187.2|199475.3|199325.3|199335.2|199185.2|911
1620717900000|2021-05-11 07:25:00|199336.5|199186.5|199425|199275|199435.2|199285.2|199336.5|199186.5|893
1620718200000|2021-05-11 07:30:00|199429.2|199279.2|199341.6|199191.6|199464.4|199314.4|199332.2|199182.2|797
1620718500000|2021-05-11 07:35:00|199344|199194|199213.8|199063.8|199370.3|199220.3|199207.5|199057.5|755
1620718800000|2021-05-11 07:40:00|199213.3|199063.3|199272.9|199122.9|199281.9|199131.9|199213.1|199063.1|728
1620719100000|2021-05-11 07:45:00|199271.8|199121.8|199349.4|199199.4|199366.4|199216.4|199265.5|199115.5|781
1620719400000|2021-05-11 07:50:00|199351.2|199201.2|199342.4|199192.4|199386.3|199236.3|199326.5|199176.5|737
1620719700000|2021-05-11 07:55:00|199343.2|199193.2|199123.1|198973.1|199351.1|199201.1|199092.3|198942.3|708
1620720000000|2021-05-11 08:00:00|199119.2|198969.2|199068.3|198918.3|199158.6|199008.6|199037.4|198887.4|901
1620720300000|2021-05-11 08:05:00|199067.5|198917.5|198900.5|198750.5|199084.9|198934.9|198897.6|198747.6|876
1620720600000|2021-05-11 08:10:00|198896.1|198746.1|198946.5|198796.5|198957.6|198807.6|198892.3|198742.3|789
1620720900000|2021-05-11 08:15:00|198945.3|198795.3|199082.7|198932.7|199114.8|198964.8|198925.4|198775.4|888
1620721200000|2021-05-11 08:20:00|199067.5|198917.5|199127.7|198977.7|199182.1|199032.1|199057.2|198907.2|863
1620721500000|2021-05-11 08:25:00|199130.2|198980.2|199050.2|198900.2|199166.5|199016.5|199002.3|198852.3|673
1620721800000|2021-05-11 08:30:00|199051.1|198901.1|199036|198886|199103.3|198953.3|198983|198833|733
1620722100000|2021-05-11 08:35:00|199035.8|198885.8|198952.6|198802.6|199036.6|198886.6|198911|198761|768
1620722400000|2021-05-11 08:40:00|198950.7|198800.7|198942.3|198792.3|198988.1|198838.1|198871.9|198721.9|836
1620722700000|2021-05-11 08:45:00|198942.4|198792.4|198892.1|198742.1|198957.8|198807.8|198892.1|198742.1|813
1620723000000|2021-05-11 08:50:00|198890.8|198740.8|198876.3|198726.3|198909|198759|198855|198705|827
1620723300000|2021-05-11 08:55:00|198875.2|198725.2|198817.1|198667.1|198883.6|198733.6|198770|198620|787
1620723600000|2021-05-11 09:00:00|198804.5|198654.5|198810.8|198660.8|198857.3|198707.3|198742.9|198592.9|979
1620723900000|2021-05-11 09:05:00|198811.8|198661.8|198795.1|198645.1|198849.3|198699.3|198770.1|198620.1|909
1620724200000|2021-05-11 09:10:00|198794.8|198644.8|198853.1|198703.1|198856.1|198706.1|198739.7|198589.7|848
1620724500000|2021-05-11 09:15:00|198850.5|198700.5|198760.8|198610.8|198850.5|198700.5|198742|198592|873
1620724800000|2021-05-11 09:20:00|198760.4|198610.4|198798.1|198648.1|198827.2|198677.2|198750.8|198600.8|860
1620725100000|2021-05-11 09:25:00|198796.9|198646.9|198776|198626|198862.7|198712.7|198769.3|198619.3|862
1620725400000|2021-05-11 09:30:00|198781.2|198631.2|198753.9|198603.9|198795|198645|198744.2|198594.2|741
1620725700000|2021-05-11 09:35:00|198753.7|198603.7|198819.2|198669.2|198820.3|198670.3|198742.6|198592.6|721
1620726000000|2021-05-11 09:40:00|198818.4|198668.4|198807.5|198657.5|198860.7|198710.7|198797.3|198647.3|788
1620726300000|2021-05-11 09:45:00|198807.4|198657.4|198838.2|198688.2|198848.9|198698.9|198800.2|198650.2|808
1620726600000|2021-05-11 09:50:00|198838|198688|198861.7|198711.7|198873.9|198723.9|198837.6|198687.6|783
1620726900000|2021-05-11 09:55:00|198864.2|198714.2|198854.6|198704.6|198870.8|198720.8|198833.6|198683.6|897
1620727200000|2021-05-11 10:00:00|198854.1|198704.1|198846.8|198696.8|198887.6|198737.6|198821.2|198671.2|830
1620727500000|2021-05-11 10:05:00|198846.9|198696.9|198810|198660|198876.8|198726.8|198805.7|198655.7|824
1620727800000|2021-05-11 10:10:00|198809.8|198659.8|198751.7|198601.7|198814.3|198664.3|198747.4|198597.4|807
1620728100000|2021-05-11 10:15:00|198754.5|198604.5|198702|198552|198770.4|198620.4|198685.8|198535.8|857
1620728400000|2021-05-11 10:20:00|198701.5|198551.5|198658.2|198508.2|198736.7|198586.7|198631.9|198481.9|828
1620728700000|2021-05-11 10:25:00|198658.4|198508.4|198774.8|198624.8|198774.8|198624.8|198625.8|198475.8|806
1620729000000|2021-05-11 10:30:00|198760.8|198610.8|198818.3|198668.3|198826|198676|198749.7|198599.7|820
1620729300000|2021-05-11 10:35:00|198817.9|198667.9|198861.5|198711.5|198870.8|198720.8|198776.9|198626.9|871
1620729600000|2021-05-11 10:40:00|198861|198711|198895|198745|198896|198746|198811.3|198661.3|803
1620729900000|2021-05-11 10:45:00|198894.6|198744.6|198777.4|198627.4|198894.6|198744.6|198770.9|198620.9|808
1620730200000|2021-05-11 10:50:00|198779|198629|198721.1|198571.1|198779|198629|198693.2|198543.2|748
1620730500000|2021-05-11 10:55:00|198720.8|198570.8|198695|198545|198735.8|198585.8|198682.2|198532.2|732
1620730800000|2021-05-11 11:00:00|198696.1|198546.1|198620.7|198470.7|198712.8|198562.8|198618.3|198468.3|894
1620731100000|2021-05-11 11:05:00|198621.4|198471.4|198704|198554|198704.6|198566.2|198593.3|198443.3|767
1620731400000|2021-05-11 11:10:00|198703.6|198553.6|198626.1|198476.1|198711.6|198561.6|198610.2|198460.2|719
1620731700000|2021-05-11 11:15:00|198625.8|198475.8|198486|198336|198629.1|198479.1|198480.5|198330.5|763
1620732000000|2021-05-11 11:20:00|198488.8|198338.8|198381.4|198231.4|198500.7|198350.7|198380.7|198230.7|819
1620732300000|2021-05-11 11:25:00|198385.3|198235.3|198502.1|198352.1|198502.1|198352.1|198379.2|198229.2|779
1620732600000|2021-05-11 11:30:00|198509.5|198359.5|198577.4|198427.4|198587.4|198437.4|198494|198344|665
1620732900000|2021-05-11 11:35:00|198579.1|198429.1|198645.6|198495.6|198666.2|198516.2|198511.7|198391.5|765
1620733200000|2021-05-11 11:40:00|198644.6|198494.6|198607.7|198457.7|198650.8|198500.8|198465.8|198315.8|812
1620733500000|2021-05-11 11:45:00|198606.3|198456.3|198679.5|198529.5|198694.8|198544.8|198603.8|198453.8|781
1620733800000|2021-05-11 11:50:00|198679.8|198529.8|198550.8|198400.8|198707.3|198557.3|198532.8|198382.8|819
1620734100000|2021-05-11 11:55:00|198550|198400|198460.7|198310.7|198550|198400|198460.7|198310.7|800
1620734400000|2021-05-11 12:00:00|198466.8|198316.8|198412.9|198262.9|198499.5|198349.5|198405.2|198255.2|912
1620734700000|2021-05-11 12:05:00|198412.1|198262.1|198458.2|198308.2|198458.3|198308.3|198363.4|198213.4|879
1620735000000|2021-05-11 12:10:00|198470.5|198320.5|198405|198255|198542.7|198392.7|198337.3|198187.3|835
1620735300000|2021-05-11 12:15:00|198405.1|198255.1|198569.3|198419.3|198598|198448|198346.9|198196.9|958
1620735600000|2021-05-11 12:20:00|198572.6|198422.6|198452.6|198302.6|198581.9|198431.9|198442|198292|986
1620735900000|2021-05-11 12:25:00|198452.5|198302.5|198652.2|198502.2|198699.3|198549.3|198433.4|198283.4|942
1620736200000|2021-05-11 12:30:00|198654.4|198504.4|198932.6|198782.6|198941.1|198791.1|198654.4|198504.4|1037
1620736500000|2021-05-11 12:35:00|198932.3|198782.3|198855.3|198705.3|198949.9|198803.1|198820.7|198670.7|950
1620736800000|2021-05-11 12:40:00|198852.5|198702.5|198793.5|198643.5|198869.7|198719.7|198717.7|198586.9|901
1620737100000|2021-05-11 12:45:00|198794.2|198644.2|198757.6|198607.6|198794.2|198644.2|198673.2|198523.2|869
1620737400000|2021-05-11 12:50:00|198757.8|198607.8|198777|198627|198814.4|198664.4|198655.8|198505.8|936
1620737700000|2021-05-11 12:55:00|198778|198628|198990.2|198840.2|198992.6|198842.6|198777.5|198627.5|837
1620738000000|2021-05-11 13:00:00|198991.3|198841.3|198894.2|198744.2|199035.5|198885.5|198767.9|198617.9|988
1620738300000|2021-05-11 13:05:00|198894.6|198744.6|199216.7|199066.7|199243.3|199093.3|198861.6|198711.6|987
1620738600000|2021-05-11 13:10:00|199167.1|199017.1|199167.9|199017.9|199257.1|199107.1|199085|198935|1060
1620738900000|2021-05-11 13:15:00|199168.8|199018.8|199315|199165|199322.4|199172.4|199037.9|198887.9|1005
1620739200000|2021-05-11 13:20:00|199314.9|199164.9|199172.6|199022.6|199318.5|199168.5|199099.1|198949.1|930
1620739500000|2021-05-11 13:25:00|199170.1|199020.1|199044.8|198894.8|199252.7|199102.7|199044.8|198894.8|749
1620739800000|2021-05-11 13:30:00|199048.7|198898.7|198980.2|198830.2|199088|198938|198810|198660|818
1620740100000|2021-05-11 13:35:00|198979.6|198829.6|198974.6|198824.6|199034.6|198884.6|198881.5|198731.5|816
1620740400000|2021-05-11 13:40:00|198974.4|198824.4|198733.8|198583.8|198975.5|198825.5|198679.6|198529.6|802
1620740700000|2021-05-11 13:45:00|198728|198578|198644.3|198494.3|198730.7|198580.7|198597.4|198458.2|1058
1620741000000|2021-05-11 13:50:00|198640|198490|198581|198431|198643|198515.2|198455.4|198305.4|1096
1620741300000|2021-05-11 13:55:00|198581.6|198431.6|198555.3|198405.3|198658.8|198508.8|198426|198276|1019
1620741600000|2021-05-11 14:00:00|198550.6|198400.6|198737.9|198587.9|198795|198645|198550.6|198400.6|1088
1620741900000|2021-05-11 14:05:00|198737.6|198587.6|198705.3|198555.3|198781.2|198631.2|198646.5|198496.5|988
1620742200000|2021-05-11 14:10:00|198707|198557|198882.8|198732.8|198903.5|198753.5|198701.5|198551.5|893
1620742500000|2021-05-11 14:15:00|198883.8|198733.8|198769|198619|199007.7|198869.5|198760.5|198610.5|1030
1620742800000|2021-05-11 14:20:00|198767.1|198617.1|198922.6|198772.6|198929.6|198779.6|198656|198544.4|1044
1620743100000|2021-05-11 14:25:00|198921.3|198771.3|198951.9|198801.9|198975.4|198830.2|198865.2|198756.4|927
1620743400000|2021-05-11 14:30:00|198951.2|198801.2|198863.7|198713.7|198972.9|198860.4|198863.7|198713.7|1011
1620743700000|2021-05-11 14:35:00|198865.8|198715.8|198856.9|198706.9|198906.4|198777.7|198756.7|198629.2|1015
1620744000000|2021-05-11 14:40:00|198857.2|198707.2|198726.2|198576.2|198932.3|198782.3|198701.6|198551.6|1073
1620744300000|2021-05-11 14:45:00|198724.8|198574.8|198590|198440|198827.6|198677.6|198545.4|198404.7|1109
1620744600000|2021-05-11 14:50:00|198572.7|198422.7|198849.9|198699.9|198862|198712|198522.5|198372.5|1106
1620744900000|2021-05-11 14:55:00|198851.4|198701.4|198813.2|198663.2|198938.7|198788.7|198721.3|198571.3|1101
1620745200000|2021-05-11 15:00:00|198809.9|198659.9|198892|198742|198898.5|198748.5|198757.5|198607.5|1115
1620745500000|2021-05-11 15:05:00|198893.4|198743.4|198652.5|198502.5|198900|198750|198643.4|198493.4|1100
1620745800000|2021-05-11 15:10:00|198653.1|198503.1|198579.3|198429.3|198704.2|198554.2|198520.7|198414.9|1025
1620746100000|2021-05-11 15:15:00|198578.1|198428.1|198514.7|198364.7|198578.3|198454.4|198477.2|198327.2|965
1620746400000|2021-05-11 15:20:00|198516.2|198366.2|198540.1|198390.1|198582.8|198432.8|198439.3|198323.9|1030
1620746700000|2021-05-11 15:25:00|198540|198390|198594.7|198444.7|198643.1|198511.1|198532.6|198382.8|931
1620747000000|2021-05-11 15:30:00|198595.9|198445.9|198621.3|198471.3|198698|198548|198571|198421|849
1620747300000|2021-05-11 15:35:00|198620|198470|198509.5|198359.5|198625.5|198475.5|198506.6|198356.6|730
1620747600000|2021-05-11 15:40:00|198510.1|198360.1|198645.1|198495.1|198652.6|198502.6|198456.8|198306.8|901
1620747900000|2021-05-11 15:45:00|198633.5|198483.5|198591.4|198441.4|198663.1|198513.1|198547.9|198397.9|851
1620748200000|2021-05-11 15:50:00|198587.1|198437.1|198576.4|198426.4|198650.5|198500.5|198552.5|198402.5|934
1620748500000|2021-05-11 15:55:00|198575.6|198425.6|198657.3|198507.3|198662.3|198512.3|198530.5|198417.5|836
1620748800000|2021-05-11 16:00:00|198659.6|198509.6|198671.1|198521.1|198694.6|198544.6|198585|198435|953
1620749100000|2021-05-11 16:05:00|198672.1|198522.1|198884|198734|198886.9|198785|198662.5|198512.5|920
1620749400000|2021-05-11 16:10:00|198873|198723|198790.1|198640.1|198888.9|198786.9|198762.8|198632.3|838
1620749700000|2021-05-11 16:15:00|198781.2|198631.2|198762.2|198612.2|198782.9|198632.9|198697.6|198547.6|790
1620750000000|2021-05-11 16:20:00|198762.4|198612.4|198742.8|198592.8|198763.8|198613.8|198698.3|198548.3|888
1620750300000|2021-05-11 16:25:00|198744.1|198594.1|199002.4|198852.4|199017.8|198867.8|198744.1|198594.1|862
1620750600000|2021-05-11 16:30:00|199003|198853|199025|198875|199033.4|198937.1|198949.4|198828.7|916
1620750900000|2021-05-11 16:35:00|199021.1|198871.1|199079.9|198929.9|199103.7|198981.3|198984.9|198868.7|752
1620751200000|2021-05-11 16:40:00|199079.6|198929.6|199286.3|199136.3|199315.8|199165.8|199070.6|198920.6|926
1620751500000|2021-05-11 16:45:00|199286.6|199136.6|199136.3|198986.3|199310|199219|199131.2|198981.2|858
1620751800000|2021-05-11 16:50:00|199131.7|198981.7|199131.8|198981.8|199155.8|199025.8|199068.4|198932.9|675
1620752100000|2021-05-11 16:55:00|199132.9|198982.9|199149.1|198999.1|199211.2|199061.2|199091.6|198941.6|828
1620752400000|2021-05-11 17:00:00|199164.3|199014.3|199183.1|199033.1|199301.7|199151.7|199161.7|199011.7|832
1620752700000|2021-05-11 17:05:00|199182.2|199032.2|199211.2|199061.2|199272.1|199122.1|199130.7|198980.7|837
1620753000000|2021-05-11 17:10:00|199211.9|199061.9|199491.9|199341.9|199509|199360.7|199181.3|199031.3|860
1620753300000|2021-05-11 17:15:00|199482.8|199332.8|199567.6|199417.6|199851.3|199701.3|199425.1|199275.1|924
1620753600000|2021-05-11 17:20:00|199571.8|199421.8|199702.3|199552.3|199886.7|199736.7|199540.2|199390.2|807
1620753900000|2021-05-11 17:25:00|199702.7|199552.7|199476.1|199326.1|199736.4|199586.4|199476.1|199326.1|840
1620754200000|2021-05-11 17:30:00|199471.1|199321.1|199469.9|199319.9|199549.6|199399.6|199456.9|199306.9|846
1620754500000|2021-05-11 17:35:00|199467.9|199317.9|199516|199366|199643.9|199493.9|199455.8|199316.5|882
1620754800000|2021-05-11 17:40:00|199514.3|199364.3|199529|199379|199555.3|199405.3|199459.3|199309.3|868
1620755100000|2021-05-11 17:45:00|199521.5|199371.5|199525.7|199475.7|199614.4|199476.4|199511.7|199361.7|785
1620755400000|2021-05-11 17:50:00|199575.2|199425.2|199546.7|199396.7|199621|199475.3|199521.1|199373.9|890
1620755700000|2021-05-11 17:55:00|199548.2|199398.2|199630.5|199480.5|199700.9|199550.9|199440.6|199290.6|835
1620756000000|2021-05-11 18:00:00|199629.5|199479.5|199815|199665|199824|199674|199551.8|199436.1|915
1620756300000|2021-05-11 18:05:00|199814.5|199664.5|199954.8|199804.8|199955.2|199805.2|199806.9|199656.9|854
1620756600000|2021-05-11 18:10:00|199955.6|199805.6|199975.9|199825.9|200094.3|199944.3|199931.7|199781.7|872
1620756900000|2021-05-11 18:15:00|199977|199827|199933.5|199783.5|200012.3|199862.3|199903.7|199753.7|691
1620757200000|2021-05-11 18:20:00|199931.7|199781.7|199649.9|199499.9|199933.5|199783.5|199566.8|199416.8|914
1620757500000|2021-05-11 18:25:00|199652.4|199502.4|199458.5|199308.5|199660.2|199510.2|199429.4|199279.4|805
1620757800000|2021-05-11 18:30:00|199484.1|199334.1|199612.1|199462.1|199659.8|199509.8|199479.3|199329.3|925
1620758100000|2021-05-11 18:35:00|199615|199465|199668.6|199518.6|199676.7|199526.7|199529|199379|884
1620758400000|2021-05-11 18:40:00|199668.9|199518.9|199764.3|199614.3|199808.9|199658.9|199619.8|199500|906
1620758700000|2021-05-11 18:45:00|199765|199615|199768.2|199618.2|199862|199712|199723.3|199591.7|883
1620759000000|2021-05-11 18:50:00|199767.5|199617.5|199772.3|199622.3|199819.4|199669.4|199717.8|199606.8|931
1620759300000|2021-05-11 18:55:00|199772.4|199622.4|199811.8|199661.8|199919.4|199769.4|199657.6|199507.6|1030
1620759600000|2021-05-11 19:00:00|199812.6|199662.6|199927.1|199777.1|199929|199779|199768.7|199618.7|880
1620759900000|2021-05-11 19:05:00|199925.8|199775.8|199928.1|199778.1|199950.2|199800.2|199862.5|199712.5|786
1620760200000|2021-05-11 19:10:00|199928|199778|199930.7|199780.7|199977.5|199827.5|199885.5|199735.5|882
1620760500000|2021-05-11 19:15:00|199930.1|199780.1|199840|199690|199932.7|199782.7|199824.8|199674.8|832
1620760800000|2021-05-11 19:20:00|199834.4|199684.4|199892.5|199742.5|199964.2|199814.2|199819.3|199669.3|718
1620761100000|2021-05-11 19:25:00|199893.2|199743.2|199785.2|199635.2|199896.1|199746.1|199779.5|199629.5|826
1620761400000|2021-05-11 19:30:00|199782.7|199632.7|199895|199745|199900.3|199750.3|199776.3|199626.3|914
1620761700000|2021-05-11 19:35:00|199895.1|199745.1|199940.7|199790.7|200019.9|199869.9|199889.7|199739.7|886
1620762000000|2021-05-11 19:40:00|199939.8|199789.8|199901|199751|199948.5|199798.5|199878.8|199728.8|870
1620762300000|2021-05-11 19:45:00|199901.4|199751.4|199753|199603|199918.1|199768.1|199740.8|199590.8|725
1620762600000|2021-05-11 19:50:00|199751.2|199601.2|199751.5|199601.5|199769.3|199619.3|199617.9|199467.9|817
1620762900000|2021-05-11 19:55:00|199743.1|199593.1|199652.2|199502.2|199794.1|199644.1|199603.8|199453.8|898
1620763200000|2021-05-11 20:00:00|199658.3|199508.3|199728.9|199578.9|199780.2|199630.2|199636.2|199486.2|775
1620763500000|2021-05-11 20:05:00|199728.1|199578.1|199746.1|199596.1|199782.5|199632.5|199723.9|199573.9|610
1620763800000|2021-05-11 20:10:00|199745.9|199595.9|199779|199629|199783.8|199633.8|199734.4|199584.4|574
1620764100000|2021-05-11 20:15:00|199777.9|199627.9|199786.6|199636.6|199796.8|199646.8|199772.1|199622.1|354
1620764400000|2021-05-11 20:20:00|199786.2|199636.2|199781.5|199631.5|199792|199681.2|199727.2|199618.9|264
1620764700000|2021-05-11 20:25:00|199781.8|199631.8|199796.9|199646.9|199814.3|199664.3|199773.3|199623.3|349
1620765000000|2021-05-11 20:30:00|199799.3|199649.3|199827.7|199677.7|199831.8|199681.8|199798|199648|516
1620765300000|2021-05-11 20:35:00|199832.5|199682.5|199852.2|199702.2|199868.2|199718.2|199815.5|199665.5|467
1620765600000|2021-05-11 20:40:00|199852.8|199702.8|199782.1|199632.1|199860.5|199710.5|199772.3|199622.3|460
1620765900000|2021-05-11 20:45:00|199779.2|199629.2|199746.8|199596.8|199782.2|199632.2|199719.2|199569.2|421
1620766200000|2021-05-11 20:50:00|199744.9|199594.9|199768|199618|199774.8|199624.8|199732.1|199582.1|421
1620766500000|2021-05-11 20:55:00|199768.9|199618.9|199714.2|199395.2|199774.8|199624.8|199633.5|199364.1|344
1620766800000|2021-05-11 21:00:00|199686.1|199367.1|199604.4|199285.4|199701.9|199382.9|199602.1|199283.1|31
1620767100000|2021-05-11 21:05:00|199574.5|199255.5|199571.5|199252.5|199714.5|199395.5|199552.8|199233.8|99
1620767400000|2021-05-11 21:10:00|199562.8|199243.8|199571.5|199252.5|199714.5|199395.5|199561.6|199242.6|66
1620767700000|2021-05-11 21:15:00|199678.8|199359.8|199650.6|199331.6|199714.5|199395.5|199559.5|199240.5|58
1620768000000|2021-05-11 21:20:00|199571.5|199252.5|199661.2|199342.2|199701.4|199382.4|199555|199236|76
1620768300000|2021-05-11 21:25:00|199673.2|199354.2|199751.4|199432.4|199825.5|199506.5|199559.8|199240.8|164
1620768600000|2021-05-11 21:30:00|199777.8|199458.8|199733.9|199583.9|199819.4|199590.9|199669.7|199373.3|225
1620768900000|2021-05-11 21:35:00|199733.7|199583.7|199754.5|199435.5|199788.5|199585.1|199688.7|199369.7|197
1620769200000|2021-05-11 21:40:00|199723.1|199404.1|199692.6|199373.6|199824.4|199559.3|199529.6|199210.6|572
1620769500000|2021-05-11 21:45:00|199668.5|199349.5|199540.9|199221.9|199683.2|199364.2|199461|199142|395
1620769800000|2021-05-11 21:50:00|199543.9|199224.9|199549.9|199230.9|199653.4|199334.4|199490.7|199171.7|185
1620770100000|2021-05-11 21:55:00|199555.3|199236.3|199589.8|199270.8|199691.9|199372.9|199516.5|199197.5|770
1620770400000|2021-05-11 22:00:00|199589.7|199270.7|199743.6|199469.3|199755.8|199525.2|199525.5|199206.5|580
1620770700000|2021-05-11 22:05:00|199753.3|199457.3|199790.1|199490.7|199790.1|199569.6|199637.4|199420|398
1620771000000|2021-05-11 22:10:00|199775.8|199502.3|199702|199552|199804.1|199572.6|199654.1|199441.1|284
1620771300000|2021-05-11 22:15:00|199703.2|199553.2|199734.2|199584.2|199826.6|199593.5|199690.9|199469.4|324
1620771600000|2021-05-11 22:20:00|199742.6|199592.6|199763.9|199613.9|199824|199616.1|199712.7|199484.7|361
1620771900000|2021-05-11 22:25:00|199764.8|199614.8|199757.2|199607.2|199825.5|199623.5|199712.6|199560.4|351
1620772200000|2021-05-11 22:30:00|199753.5|199603.5|199745|199595|199793.7|199643.7|199742.9|199592.9|341
1620772500000|2021-05-11 22:35:00|199757.7|199607.7|199753.7|199603.7|199761.4|199611.4|199711.8|199561.8|272
1620772800000|2021-05-11 22:40:00|199750.5|199600.5|199723.2|199573.2|199762.6|199612.6|199718|199568|280
1620773100000|2021-05-11 22:45:00|199724.8|199574.8|199751.7|199601.7|199766|199616|199708.7|199558.7|301
1620773400000|2021-05-11 22:50:00|199746.9|199596.9|199757.6|199607.6|199770.9|199620.9|199735|199585|261
1620773700000|2021-05-11 22:55:00|199756.9|199606.9|199718.1|199568.1|199759.5|199609.5|199706.1|199556.1|255
1620774000000|2021-05-11 23:00:00|199719|199569|199726.7|199576.7|199739.8|199589.8|199655.6|199505.6|432
1620774300000|2021-05-11 23:05:00|199722.9|199572.9|199761.4|199611.4|199768|199618|199704.4|199554.4|323
1620774600000|2021-05-11 23:10:00|199762.2|199612.2|199735.6|199585.6|199769.9|199619.9|199731.4|199581.4|288
1620774900000|2021-05-11 23:15:00|199735.7|199585.7|199765.1|199615.1|199772.9|199622.9|199735.7|199585.7|320
1620775200000|2021-05-11 23:20:00|199765.3|199615.3|199720.5|199570.5|199766.5|199616.5|199711.5|199561.5|304
1620775500000|2021-05-11 23:25:00|199718.7|199568.7|199685.6|199535.6|199721.3|199571.3|199669.5|199519.5|272
1620775800000|2021-05-11 23:30:00|199687.7|199537.7|199731.1|199581.1|199752.8|199602.8|199680.5|199530.5|356
1620776100000|2021-05-11 23:35:00|199730.7|199580.7|199732.8|199582.8|199777.6|199627.6|199727.6|199577.6|310
1620776400000|2021-05-11 23:40:00|199735.1|199585.1|199721.3|199571.3|199752.2|199602.2|199710.2|199560.2|352
1620776700000|2021-05-11 23:45:00|199722.5|199572.5|199748.8|199598.8|199771.4|199621.4|199710.1|199560.1|400
1620777000000|2021-05-11 23:50:00|199746.5|199596.5|199710.9|199560.9|199772.3|199622.3|199707.8|199557.8|456
1620777300000|2021-05-11 23:55:00|199708.7|199558.7|199732.1|199582.1|199739.8|199589.8|199707|199557|386
1620777600000|2021-05-12 00:00:00|199728.6|199578.6|199723.6|199573.6|199735.2|199585.2|199710.8|199560.8|632
1620777900000|2021-05-12 00:05:00|199719.6|199569.6|199652.8|199502.8|199727.9|199577.9|199635.1|199485.1|427
1620778200000|2021-05-12 00:10:00|199652.1|199502.1|199684.2|199534.2|199691|199541|199643.3|199493.3|427
1620778500000|2021-05-12 00:15:00|199684.4|199534.4|199726.8|199576.8|199730.7|199580.7|199677.9|199527.9|347
1620778800000|2021-05-12 00:20:00|199726.7|199576.7|199835.6|199685.6|199835.6|199685.6|199721.3|199571.3|411
1620779100000|2021-05-12 00:25:00|199836.1|199686.1|199841.2|199691.2|199854.9|199704.9|199822.3|199672.3|444
1620779400000|2021-05-12 00:30:00|199843.8|199693.8|199903.5|199753.5|199925.9|199775.9|199838.6|199688.6|606
1620779700000|2021-05-12 00:35:00|199903.2|199753.2|199963|199813|199968.7|199818.7|199895.2|199745.2|567
1620780000000|2021-05-12 00:40:00|199962.8|199812.8|200001.7|199851.7|200037.5|199887.5|199955.6|199805.6|724
1620780300000|2021-05-12 00:45:00|200004.1|199854.1|199964.1|199814.1|200027.2|199877.2|199940.9|199790.9|655
1620780600000|2021-05-12 00:50:00|199964.6|199814.6|199985.3|199835.3|200005.5|199855.5|199941.7|199791.7|574
1620780900000|2021-05-12 00:55:00|199985.8|199835.8|199972.5|199822.5|200033.3|199883.3|199970.8|199820.8|571
1620781200000|2021-05-12 01:00:00|199975.6|199825.6|200031.1|199881.1|200037.4|199887.4|199975.6|199825.6|618
1620781500000|2021-05-12 01:05:00|200030.7|199880.7|199961.4|199811.4|200050.2|199900.2|199945.9|199795.9|570
1620781800000|2021-05-12 01:10:00|199958.9|199808.9|200033.1|199883.1|200035.7|199885.7|199958.6|199808.6|489
1620782100000|2021-05-12 01:15:00|200029.8|199879.8|199972.4|199822.4|200033.1|199883.1|199967.1|199817.1|547
1620782400000|2021-05-12 01:20:00|199971.9|199821.9|200001.9|199851.9|200034.9|199884.9|199957.5|199807.5|534
1620782700000|2021-05-12 01:25:00|200003.2|199853.2|200026.7|199876.7|200037.1|199887.1|199992.3|199842.3|462
1620783000000|2021-05-12 01:30:00|200019.5|199869.5|200023.3|199873.3|200039.5|199889.5|199943.1|199793.1|642
1620783300000|2021-05-12 01:35:00|200023.2|199873.2|200115.3|199965.3|200155.9|200005.9|200020.7|199870.7|612
1620783600000|2021-05-12 01:40:00|200115.4|199965.4|200074.6|199924.6|200150.6|200000.6|200067.5|199917.5|638
1620783900000|2021-05-12 01:45:00|200074.9|199924.9|200066.5|199916.5|200119.7|199969.7|200056.1|199906.1|558
1620784200000|2021-05-12 01:50:00|200066.1|199916.1|200123.8|199973.8|200143|199993|200046|199896|565
1620784500000|2021-05-12 01:55:00|200123.7|199973.7|200135|199985|200135.2|199985.2|200096.5|199946.5|546
1620784800000|2021-05-12 02:00:00|200132.2|199982.2|200122.9|199972.9|200170.2|200020.2|200087.3|199937.3|648
1620785100000|2021-05-12 02:05:00|200123|199973|200117.4|199967.4|200156.4|200006.4|200098.8|199948.8|566
1620785400000|2021-05-12 02:10:00|200117.9|199967.9|200103.9|199953.9|200146.1|199996.1|200069.9|199919.9|639
1620785700000|2021-05-12 02:15:00|200101.3|199951.3|200138.9|199988.9|200150.4|200000.4|200101.3|199951.3|587
1620786000000|2021-05-12 02:20:00|200140.7|199990.7|200142.7|199992.7|200156.1|200006.1|200104.2|199954.2|503
1620786300000|2021-05-12 02:25:00|200143.2|199993.2|200144.7|199994.7|200156.8|200006.8|200104.8|199954.8|501
1620786600000|2021-05-12 02:30:00|200143.4|199993.4|200194.5|200044.5|200215.9|200065.9|200122.6|199972.6|548
1620786900000|2021-05-12 02:35:00|200194.2|200044.2|200246.8|200096.8|200260|200110|200186.6|200036.6|529
1620787200000|2021-05-12 02:40:00|200247.1|200097.1|200227|200077|200282.1|200132.1|200222.8|200072.8|543
1620787500000|2021-05-12 02:45:00|200227.5|200077.5|200241.4|200091.4|200260.1|200110.1|200223.1|200073.1|523
1620787800000|2021-05-12 02:50:00|200239.6|200089.6|200267.4|200117.4|200270|200120|200194|200044|552
1620788100000|2021-05-12 02:55:00|200270.4|200120.4|200265.6|200115.6|200274.1|200124.1|200239|200089|499
1620788400000|2021-05-12 03:00:00|200265.4|200115.4|200258.3|200108.3|200274.5|200124.5|200240.8|200090.8|466
1620788700000|2021-05-12 03:05:00|200258.8|200108.8|200247.5|200097.5|200273|200123|200238.5|200088.5|504
1620789000000|2021-05-12 03:10:00|200247.4|200097.4|200261|200111|200268.1|200118.1|200241.5|200091.5|449
1620789300000|2021-05-12 03:15:00|200260.9|200110.9|200254.5|200104.5|200270.3|200120.3|200241.6|200091.6|490
1620789600000|2021-05-12 03:20:00|200252.5|200102.5|200457.3|200307.3|200502.6|200352.6|200247.8|200097.8|515
1620789900000|2021-05-12 03:25:00|200458.4|200308.4|200532.1|200382.1|200547.7|200397.7|200437.1|200287.1|545
1620790200000|2021-05-12 03:30:00|200535.1|200385.1|200493.1|200343.1|200549.1|200399.1|200473.5|200323.5|450
1620790500000|2021-05-12 03:35:00|200495.2|200345.2|200547.7|200397.7|200565|200415|200464.9|200314.9|609
1620790800000|2021-05-12 03:40:00|200548.2|200398.2|200540.8|200390.8|200552.6|200402.6|200508.6|200358.6|496
1620791100000|2021-05-12 03:45:00|200540.5|200390.5|200675.2|200525.2|200696.4|200546.4|200538|200388|604
1620791400000|2021-05-12 03:50:00|200684.9|200534.9|200646.9|200496.9|200686.8|200536.8|200624.5|200474.5|636
1620791700000|2021-05-12 03:55:00|200645.9|200495.9|200619.6|200469.6|200673.7|200523.7|200617.1|200467.1|642
1620792000000|2021-05-12 04:00:00|200622.5|200472.5|200658.7|200508.7|200670.8|200520.8|200610.6|200460.6|519
1620792300000|2021-05-12 04:05:00|200659|200509|200656.6|200506.6|200708|200558|200637.3|200487.3|473
1620792600000|2021-05-12 04:10:00|200657.6|200507.6|200543.8|200393.8|200664.4|200514.4|200536.1|200386.1|616
1620792900000|2021-05-12 04:15:00|200544.4|200394.4|200578.1|200428.1|200597|200447|200544.4|200394.4|529
1620793200000|2021-05-12 04:20:00|200578|200428|200525|200375|200623.6|200473.6|200511.6|200361.6|568
1620793500000|2021-05-12 04:25:00|200524.5|200374.5|200495.7|200345.7|200525.8|200375.8|200459.9|200309.9|565
1620793800000|2021-05-12 04:30:00|200495.6|200345.6|200459.7|200309.7|200498.2|200348.2|200435.7|200285.7|540
1620794100000|2021-05-12 04:35:00|200459|200309|200449.2|200299.2|200502.1|200352.1|200445.9|200295.9|468
1620794400000|2021-05-12 04:40:00|200448.1|200298.1|200419.7|200269.7|200467|200317|200415.1|200265.1|415
1620794700000|2021-05-12 04:45:00|200418.4|200268.4|200371.1|200221.1|200456.1|200306.1|200359.7|200209.7|471
1620795000000|2021-05-12 04:50:00|200371|200221|200371.9|200221.9|200393.6|200243.6|200350.5|200200.5|487
1620795300000|2021-05-12 04:55:00|200372|200222|200379.8|200229.8|200391.6|200241.6|200345.5|200195.5|475
1620795600000|2021-05-12 05:00:00|200382.7|200232.7|200339.7|200189.7|200392.4|200242.4|200339.2|200189.2|415
1620795900000|2021-05-12 05:05:00|200339.4|200189.4|200279.2|200129.2|200351.3|200201.3|200267.1|200117.1|410
1620796200000|2021-05-12 05:10:00|200279.8|200129.8|200267.6|200117.6|200326.2|200176.2|200263.5|200113.5|542
1620796500000|2021-05-12 05:15:00|200268.1|200118.1|200306.4|200156.4|200312.9|200162.9|200260.2|200110.2|482
1620796800000|2021-05-12 05:20:00|200306|200156|200306.3|200156.3|200312.6|200162.6|200285.3|200135.3|507
1620797100000|2021-05-12 05:25:00|200301|200151|200225.3|200075.3|200308.1|200158.1|200197.3|200047.3|402
1620797400000|2021-05-12 05:30:00|200224.2|200074.2|200220.2|200070.2|200268.7|200118.7|200214.3|200064.3|404
1620797700000|2021-05-12 05:35:00|200219.8|200069.8|200186.2|200036.2|200219.8|200069.8|200145.6|199995.6|519
1620798000000|2021-05-12 05:40:00|200187.9|200037.9|200284.1|200134.1|200309|200159|200175.8|200025.8|434
1620798300000|2021-05-12 05:45:00|200283.7|200133.7|200374.6|200224.6|200391.4|200241.4|200277.4|200127.4|556
1620798600000|2021-05-12 05:50:00|200374.4|200224.4|200346.8|200196.8|200417.5|200267.5|200326.6|200176.6|528
1620798900000|2021-05-12 05:55:00|200350|200200|200363.6|200213.6|200446.1|200296.1|200344.4|200194.4|550
1620799200000|2021-05-12 06:00:00|200367.2|200217.2|200257.6|200107.6|200381.3|200231.3|200256|200106|581
1620799500000|2021-05-12 06:05:00|200256.5|200106.5|200221|200071|200274.8|200124.8|200175.6|200025.6|631
1620799800000|2021-05-12 06:10:00|200220.8|200070.8|200294.6|200144.6|200301.7|200151.7|200213.5|200063.5|545
1620800100000|2021-05-12 06:15:00|200296.1|200146.1|200162|200012|200299.7|200149.7|200161|200011|536
1620800400000|2021-05-12 06:20:00|200162.3|200012.3|200146.5|199996.5|200176.2|200026.2|200080.8|199930.8|586
1620800700000|2021-05-12 06:25:00|200144.2|199994.2|199996.6|199846.6|200156.9|200006.9|199982.4|199832.4|659
1620801000000|2021-05-12 06:30:00|199988.5|199838.5|200055.7|199905.7|200104.7|199954.7|199982.6|199832.6|659
1620801300000|2021-05-12 06:35:00|200055.6|199905.6|200154.4|200004.4|200180.8|200030.8|200043.9|199893.9|612
1620801600000|2021-05-12 06:40:00|200152.6|200002.6|200162.6|200012.6|200217.7|200067.7|200142.9|199992.9|610
1620801900000|2021-05-12 06:45:00|200161.8|200011.8|200099|199949|200214.2|200064.2|200059.1|199909.1|601
1620802200000|2021-05-12 06:50:00|200097.8|199947.8|200105.2|199955.2|200146.6|199996.6|200039.6|199889.6|595
1620802500000|2021-05-12 06:55:00|200106.6|199956.6|200083|199933|200108.7|199958.7|199962|199812|599
1620802800000|2021-05-12 07:00:00|200078|199928|199958.6|199808.6|200092.9|199942.9|199919.5|199769.5|883
1620803100000|2021-05-12 07:05:00|199962.1|199812.1|200052.5|199902.5|200059.3|199909.3|199888.7|199738.7|817
1620803400000|2021-05-12 07:10:00|200053|199903|200088.5|199938.5|200089|199939|199924.6|199774.6|807
1620803700000|2021-05-12 07:15:00|200085.7|199935.7|199893.5|199743.5|200085.9|199935.9|199848.7|199698.7|836
1620804000000|2021-05-12 07:20:00|199894.7|199744.7|199846.8|199696.8|199897.8|199747.8|199838.1|199688.1|790
1620804300000|2021-05-12 07:25:00|199848.5|199698.5|199798.2|199648.2|199858.7|199708.7|199748.5|199598.5|739
1620804600000|2021-05-12 07:30:00|199784.7|199634.7|199739.5|199589.5|199822.4|199672.4|199732.7|199582.7|729
1620804900000|2021-05-12 07:35:00|199739.3|199589.3|199729.4|199579.4|199747.8|199597.8|199619.4|199469.4|746
1620805200000|2021-05-12 07:40:00|199727.8|199577.8|199647.6|199497.6|199732.2|199582.2|199606|199456|720
1620805500000|2021-05-12 07:45:00|199649|199499|199622.5|199472.5|199656.9|199506.9|199531.9|199381.9|764
1620805800000|2021-05-12 07:50:00|199623.4|199473.4|199692|199542|199718.1|199568.1|199611.3|199461.3|745
1620806100000|2021-05-12 07:55:00|199694.5|199544.5|199760.4|199610.4|199763|199613|199602.8|199452.8|759
1620806400000|2021-05-12 08:00:00|199762.2|199612.2|199795.7|199645.7|199799.8|199649.8|199659.3|199509.3|838
1620806700000|2021-05-12 08:05:00|199793.4|199643.4|199846.7|199696.7|199901.2|199751.2|199778.1|199628.1|823
1620807000000|2021-05-12 08:10:00|199845.7|199695.7|199950.4|199800.4|200047.6|199897.6|199768.7|199618.7|867
1620807300000|2021-05-12 08:15:00|199949.6|199799.6|199865.6|199715.6|200011.5|199861.5|199850.2|199700.2|839
1620807600000|2021-05-12 08:20:00|199865.1|199715.1|199800.6|199650.6|199905.5|199755.5|199794.2|199644.2|786
1620807900000|2021-05-12 08:25:00|199801.7|199651.7|199790.3|199640.3|199832.8|199682.8|199770.2|199620.2|699
1620808200000|2021-05-12 08:30:00|199789.7|199639.7|199778.8|199628.8|199844.9|199694.9|199765|199615|736
1620808500000|2021-05-12 08:35:00|199779|199629|200063.7|199913.7|200069.8|199919.8|199768.7|199618.7|745
1620808800000|2021-05-12 08:40:00|200064.8|199914.8|199962.7|199812.7|200083.7|199933.7|199946.4|199796.4|750
1620809100000|2021-05-12 08:45:00|199962.4|199812.4|199859.1|199709.1|199964.1|199814.1|199853.4|199703.4|792
1620809400000|2021-05-12 08:50:00|199859.7|199709.7|199859.6|199709.6|199943.8|199793.8|199834.2|199684.2|744
1620809700000|2021-05-12 08:55:00|199859.9|199709.9|199827.5|199677.5|199907.2|199757.2|199826.3|199676.3|704
1620810000000|2021-05-12 09:00:00|199828.1|199678.1|199795.1|199645.1|199861.6|199711.6|199760.4|199610.4|629
1620810300000|2021-05-12 09:05:00|199795|199645|199818.2|199668.2|199838.4|199688.4|199787.3|199637.3|694
1620810600000|2021-05-12 09:10:00|199818.4|199668.4|199773|199623|199819.8|199669.8|199722.6|199572.6|639
1620810900000|2021-05-12 09:15:00|199772.6|199622.6|199873.3|199723.3|199876|199726|199752.7|199602.7|772
1620811200000|2021-05-12 09:20:00|199873|199723|199866|199716|199937.3|199787.3|199824.3|199674.3|727
1620811500000|2021-05-12 09:25:00|199867.2|199717.2|199975.7|199825.7|199979|199829|199826.8|199676.8|594
1620811800000|2021-05-12 09:30:00|199975.6|199825.6|200056.2|199906.2|200059.9|199909.9|199958|199808|754
1620812100000|2021-05-12 09:35:00|200056.7|199906.7|200067.9|199917.9|200075.5|199925.5|199991.6|199841.6|756
1620812400000|2021-05-12 09:40:00|200068.7|199918.7|200014.1|199864.1|200075.6|199925.6|200003.1|199853.1|720
1620812700000|2021-05-12 09:45:00|200014.4|199864.4|200023.9|199873.9|200072.7|199922.7|200014.4|199864.4|785
1620813000000|2021-05-12 09:50:00|200024.4|199874.4|199973.5|199823.5|200036.7|199886.7|199953.5|199803.5|752
1620813300000|2021-05-12 09:55:00|199972.8|199822.8|199977.8|199827.8|200001.8|199851.8|199945.6|199795.6|767
1620813600000|2021-05-12 10:00:00|199979.3|199829.3|199968.4|199818.4|200012.2|199862.2|199958.6|199808.6|777
1620813900000|2021-05-12 10:05:00|199970.3|199820.3|199856|199706|199975.1|199825.1|199854.8|199704.8|778
1620814200000|2021-05-12 10:10:00|199855.8|199705.8|199805.3|199655.3|199858.3|199708.3|199804.2|199654.2|823
1620814500000|2021-05-12 10:15:00|199806.7|199656.7|199829.9|199679.9|199855.2|199705.2|199796.5|199646.5|728
1620814800000|2021-05-12 10:20:00|199829.7|199679.7|199861.9|199711.9|199896.5|199746.5|199825.4|199675.4|658
1620815100000|2021-05-12 10:25:00|199861.2|199711.2|199894.2|199744.2|199920.7|199770.7|199829.9|199679.9|807
1620815400000|2021-05-12 10:30:00|199895.3|199745.3|199828.7|199678.7|199903.1|199753.1|199818.8|199668.8|797
1620815700000|2021-05-12 10:35:00|199829.5|199679.5|199777.8|199627.8|199829.5|199679.5|199748|199598|737
1620816000000|2021-05-12 10:40:00|199777.9|199627.9|199866.6|199716.6|199868.1|199718.1|199775.6|199625.6|770
1620816300000|2021-05-12 10:45:00|199866.7|199716.7|199891.1|199741.1|199914.6|199764.6|199862.1|199712.1|787
1620816600000|2021-05-12 10:50:00|199890.5|199740.5|199884.1|199734.1|199988.8|199838.8|199867.9|199717.9|930
1620816900000|2021-05-12 10:55:00|199884.2|199734.2|199895.1|199745.1|199950.9|199800.9|199881|199731|853
1620817200000|2021-05-12 11:00:00|199894.5|199744.5|199929.7|199779.7|199942.2|199834.6|199884.6|199742.8|755
1620817500000|2021-05-12 11:05:00|199930.2|199780.2|199816.1|199666.1|199931.1|199809.7|199807.6|199665.6|723
1620817800000|2021-05-12 11:10:00|199817.1|199667.1|199842.5|199692.5|199858.7|199744.6|199767.8|199649|650
1620818100000|2021-05-12 11:15:00|199843.4|199693.4|199861.9|199711.9|199944.2|199838.4|199768.7|199656.1|764
1620818400000|2021-05-12 11:20:00|199860.6|199710.6|199833.1|199683.1|199909|199796.7|199775|199667.3|745
1620818700000|2021-05-12 11:25:00|199832.4|199682.4|199877.8|199727.8|199882.7|199782.1|199813.7|199671.4|690
1620819000000|2021-05-12 11:30:00|199876.6|199726.6|199783.6|199633.6|199877.8|199779.8|199734.6|199629.4|692
1620819300000|2021-05-12 11:35:00|199783.8|199633.8|199925|199775|199925.8|199803.6|199783.2|199633.2|693
1620819600000|2021-05-12 11:40:00|199927.5|199777.5|199895.7|199745.7|199954.2|199857.2|199812.3|199711|775
1620819900000|2021-05-12 11:45:00|199894.8|199744.8|199784.4|199634.4|199894.8|199773.5|199723.6|199621.7|747
1620820200000|2021-05-12 11:50:00|199784.3|199634.3|199780.2|199630.2|199810.2|199702.6|199704.8|199608.5|768
1620820500000|2021-05-12 11:55:00|199781.3|199631.3|199745.1|199595.1|199803.3|199695.4|199727.9|199587.6|748
1620820800000|2021-05-12 12:00:00|199745.6|199595.6|199748.7|199598.7|199840.9|199721.6|199681.9|199562|887
1620821100000|2021-05-12 12:05:00|199748.4|199598.4|199581.9|199431.9|199790.7|199670.5|199547.4|199429.1|826
1620821400000|2021-05-12 12:10:00|199582.4|199432.4|199600|199450|199616.4|199490.7|199540.7|199399.4|783
1620821700000|2021-05-12 12:15:00|199595.3|199445.3|199651|199501|199707.4|199578.3|199523.9|199415.8|873
1620822000000|2021-05-12 12:20:00|199640.3|199490.3|199466.3|199316.3|199640.3|199519.9|199450.3|199300.3|892
1620822300000|2021-05-12 12:25:00|199466.6|199316.6|199795.5|199528.5|199993|199674|199323.8|199214.6|884
1620822600000|2021-05-12 12:30:00|199626.1|199476.1|200900|200750|201379.5|201229.5|199617.6|199467.6|1174
1620822900000|2021-05-12 12:35:00|200895.9|200745.9|200658|200508|200997.5|200847.5|200635|200485|1140
1620823200000|2021-05-12 12:40:00|200657.8|200507.8|200591|200441|200713.9|200563.9|200454.4|200304.4|1152
1620823500000|2021-05-12 12:45:00|200588|200438|200701.9|200551.9|200793.4|200643.4|200503|200357.9|1144
1620823800000|2021-05-12 12:50:00|200693.5|200543.5|200062.2|199912.2|200693.5|200543.5|200054.1|199904.1|1116
1620824100000|2021-05-12 12:55:00|200062.6|199912.6|199975|199825|200254.1|200119.3|199923.6|199773.6|1139
1620824400000|2021-05-12 13:00:00|199973|199823|199834.8|199684.8|200057.9|199907.9|199657.6|199507.6|1129
1620824700000|2021-05-12 13:05:00|199835.3|199685.3|199896.2|199746.2|200032.9|199882.9|199754.3|199604.3|1108
1620825000000|2021-05-12 13:10:00|199911|199761|200047.8|199897.8|200077.9|199967.4|199868.9|199718.9|1078
1620825300000|2021-05-12 13:15:00|200047.5|199897.5|200473.9|200323.9|200496.4|200346.4|199935.9|199837.4|1105
1620825600000|2021-05-12 13:20:00|200473|200323|200633.4|200483.4|200651.6|200501.6|200390.9|200240.9|1137
1620825900000|2021-05-12 13:25:00|200633.9|200483.9|200730.4|200580.4|200858.2|200708.2|200626.6|200476.6|864
1620826200000|2021-05-12 13:30:00|200730.3|200580.3|200496.6|200346.6|200764.6|200614.6|200420.7|200270.7|841
1620826500000|2021-05-12 13:35:00|200496.8|200346.8|200114.3|199964.3|200520.8|200370.8|200068.6|199918.6|928
1620826800000|2021-05-12 13:40:00|200134|199984|200221.8|200071.8|200307|200157|199993.4|199843.4|1145
1620827100000|2021-05-12 13:45:00|200224.2|200074.2|200264.9|200114.9|200390.6|200240.6|199979.7|199829.7|1156
1620827400000|2021-05-12 13:50:00|200263.3|200113.3|200235.9|200085.9|200356.8|200206.8|200069.8|199919.8|1155
1620827700000|2021-05-12 13:55:00|200232.5|200082.5|199993.7|199843.7|200245.8|200095.8|199941.7|199835.2|1117
1620828000000|2021-05-12 14:00:00|199992.4|199842.4|200321.1|200171.1|200392|200291.9|199992.4|199842.4|1129
1620828300000|2021-05-12 14:05:00|200277.2|200227.2|200341.3|200191.3|200421|200309.6|200237.5|200117.3|1097
1620828600000|2021-05-12 14:10:00|200348.5|200198.5|200356.8|200206.8|200489.9|200346.7|200275.7|200151.5|1100
1620828900000|2021-05-12 14:15:00|200359|200209|200139.4|199989.4|200374.5|200224.5|200093.9|199981.7|1049
1620829200000|2021-05-12 14:20:00|200139.1|199989.1|199844.5|199694.5|200145.4|200051.8|199833.9|199683.9|1068
1620829500000|2021-05-12 14:25:00|199843.8|199693.8|199905.5|199755.5|199946.7|199796.7|199753.1|199603.1|1082
1620829800000|2021-05-12 14:30:00|199904.6|199754.6|200271.8|200121.8|200325.8|200212.3|199865.6|199747.7|1133
1620830100000|2021-05-12 14:35:00|200272.9|200122.9|200289.4|200139.4|200289.4|200145.1|200157.6|200007.6|1064
1620830400000|2021-05-12 14:40:00|200286.2|200136.2|200440.7|200290.7|200471.9|200342.1|200273.3|200136.2|1109
1620830700000|2021-05-12 14:45:00|200438.4|200288.4|200377.5|200227.5|200529.6|200379.6|200193.9|200043.9|1098
1620831000000|2021-05-12 14:50:00|200390.8|200240.8|200486.4|200336.4|200493.4|200343.4|200240.5|200090.5|1096
1620831300000|2021-05-12 14:55:00|200483.8|200333.8|200497.4|200347.4|200609.2|200486.6|200393|200283.3|1095
1620831600000|2021-05-12 15:00:00|200506.6|200356.6|200677.9|200527.9|200693.3|200543.3|200435.2|200336.6|1088
1620831900000|2021-05-12 15:05:00|200676|200526|200773.4|200623.4|200956.1|200806.1|200621.5|200471.5|1059
1620832200000|2021-05-12 15:10:00|200773.5|200623.5|200956.7|200806.7|201048.9|200942.3|200771|200621|1045
1620832500000|2021-05-12 15:15:00|200956.6|200806.6|200995.1|200845.1|201041.5|200925.1|200907.8|200770.2|991
1620832800000|2021-05-12 15:20:00|200991.9|200841.9|201192.5|201042.5|201244.5|201133.2|200990.8|200840.8|987
1620833100000|2021-05-12 15:25:00|201191.7|201041.7|201297.9|201147.9|201343.1|201241.2|201134.4|201032.6|992
1620833400000|2021-05-12 15:30:00|201306.6|201156.6|201661.8|201511.8|201663.9|201513.9|201192.9|201085.8|1008
1620833700000|2021-05-12 15:35:00|201661.3|201511.3|201344.7|201194.7|201681.9|201531.9|201240.7|201136.6|942
1620834000000|2021-05-12 15:40:00|201345.7|201195.7|201178|201028|201514|201394.4|201125.7|201027.3|969
1620834300000|2021-05-12 15:45:00|201178.5|201028.5|200987.5|200837.5|201203.3|201082.4|200932.6|200828.2|949
1620834600000|2021-05-12 15:50:00|201006.4|200856.4|201269|201119|201276.5|201147.3|201001.5|200851.5|989
1620834900000|2021-05-12 15:55:00|201268.7|201118.7|201272.9|201122.9|201333.7|201225.9|201163.5|201049|983
1620835200000|2021-05-12 16:00:00|201270.2|201120.2|201204.7|201054.7|201298.8|201148.8|201038.8|200920.5|936
1620835500000|2021-05-12 16:05:00|201205.7|201055.7|201261.5|201111.5|201320.5|201215.1|201204.4|201054.4|868
1620835800000|2021-05-12 16:10:00|201260.9|201110.9|201387.9|201237.9|201421.6|201271.6|201250.7|201104.3|840
1620836100000|2021-05-12 16:15:00|201389.2|201239.2|201219.8|201069.8|201420.9|201312.8|201217|201067|935
1620836400000|2021-05-12 16:20:00|201219.6|201069.6|201305.9|201155.9|201306.5|201198.6|201176.6|201069.6|907
1620836700000|2021-05-12 16:25:00|201306|201156|201245.4|201095.4|201310.7|201207.4|201168.9|201066.8|851
1620837000000|2021-05-12 16:30:00|201203.3|201153.3|201303.3|201153.3|201351.3|201249|201203.3|201108.1|965
1620837300000|2021-05-12 16:35:00|201308.4|201158.4|201430.9|201280.9|201534.6|201404|201219.9|201118.7|992
1620837600000|2021-05-12 16:40:00|201431|201281|201304.1|201154.1|201455|201339.8|201223|201117.5|906
1620837900000|2021-05-12 16:45:00|201267.6|201217.6|201318.8|201168.8|201402.2|201278.5|201213.4|201111|1020
1620838200000|2021-05-12 16:50:00|201319.1|201169.1|201217.3|201167.3|201344.6|201239.2|201216.9|201116.3|992
1620838500000|2021-05-12 16:55:00|201223.2|201173.2|201336.2|201186.2|201383.7|201284.1|201221.7|201123.2|965
1620838800000|2021-05-12 17:00:00|201336.8|201186.8|200949.2|200799.2|201373.2|201223.2|200878.5|200772.1|975
1620839100000|2021-05-12 17:05:00|200944.2|200794.2|201163.1|201013.1|201163.1|201041.6|200819|200711.7|1012
1620839400000|2021-05-12 17:10:00|201162.9|201012.9|201098.2|200948.2|201223.6|201073.6|201002.8|200892|1017
1620839700000|2021-05-12 17:15:00|201097.4|200947.4|201281.2|201131.2|201281.2|201173.7|201079.2|200943.5|977
1620840000000|2021-05-12 17:20:00|201280.5|201130.5|201201.1|201051.1|201305.1|201196.2|201143.8|201041.8|935
1620840300000|2021-05-12 17:25:00|201200.7|201050.7|201182.7|201032.7|201246.1|201143.3|201096|200990.9|930
1620840600000|2021-05-12 17:30:00|201183|201033|201203.9|201053.9|201239.1|201145.3|201157|201007|903
1620840900000|2021-05-12 17:35:00|201203.8|201053.8|201089.7|200939.7|201203.8|201097.3|201035|200885|909
1620841200000|2021-05-12 17:40:00|201096.9|200946.9|201061.2|201011.2|201184.8|201079.3|201058.1|200946.9|919
1620841500000|2021-05-12 17:45:00|201061.6|201011.6|201254.4|201204.4|201304.2|201205.4|201056.2|200947.1|879
1620841800000|2021-05-12 17:50:00|201254|201204|201194|201044|201300.5|201204|201175.9|201025.9|880
1620842100000|2021-05-12 17:55:00|201156.5|201106.5|201339.8|201189.8|201355.8|201249.1|201156.5|201028|923
1620842400000|2021-05-12 18:00:00|201343.1|201193.1|201293.9|201143.9|201392.4|201279.6|201223.3|201082.4|992
1620842700000|2021-05-12 18:05:00|201285.6|201135.6|201198.9|201048.9|201340|201236.7|201129|201012.2|1008
1620843000000|2021-05-12 18:10:00|201198.1|201048.1|201163.3|201013.3|201221|201119.7|201113.1|201007.3|924
1620843300000|2021-05-12 18:15:00|201170.1|201020.1|201088.1|201038.1|201302.4|201202|201088.1|200994.5|935
1620843600000|2021-05-12 18:20:00|201082.2|201032.2|201156.8|201006.8|201177.1|201078.4|201047.6|200916.2|838
1620843900000|2021-05-12 18:25:00|201157.5|201007.5|201117.9|200967.9|201234.4|201130.3|201106.4|200956.4|918
1620844200000|2021-05-12 18:30:00|201122.3|200972.3|201210.4|201060.4|201256.5|201126.4|201122.3|200972.3|931
1620844500000|2021-05-12 18:35:00|201210.6|201060.6|201055|200905|201231.3|201081.3|201026.5|200876.5|966
1620844800000|2021-05-12 18:40:00|201054.4|200904.4|201143.4|200993.4|201146.6|201041.2|201022|200902.9|923
1620845100000|2021-05-12 18:45:00|201143.2|200993.2|201118|200968|201234.8|201123.1|201106.1|200956.1|959
1620845400000|2021-05-12 18:50:00|201119.4|200969.4|201190.3|201040.3|201217.6|201103.7|200972.7|200868.7|931
1620845700000|2021-05-12 18:55:00|201186.7|201036.7|201098.2|200948.2|201219.5|201114.4|200966.2|200844.2|993
1620846000000|2021-05-12 19:00:00|201103.1|200953.1|201236.4|201086.4|201276.6|201126.6|201103.1|200953.1|1015
1620846300000|2021-05-12 19:05:00|201233|201083|201225.7|201075.7|201369.6|201229.2|201222|201072|847
1620846600000|2021-05-12 19:10:00|201227.3|201077.3|201347.4|201197.4|201364.2|201263.8|201205.3|201055.3|905
1620846900000|2021-05-12 19:15:00|201347|201197|201488.1|201338.1|201494.3|201361.1|201284.6|201134.6|910
1620847200000|2021-05-12 19:20:00|201487.9|201337.9|201759.1|201609.1|201763.9|201613.9|201401.4|201292.1|954
1620847500000|2021-05-12 19:25:00|201780.6|201630.6|201777.2|201627.2|201813.2|201684.5|201678.6|201563.1|819
1620847800000|2021-05-12 19:30:00|201776.5|201626.5|201851.1|201701.1|201881.5|201736.5|201705.3|201594.3|973
1620848100000|2021-05-12 19:35:00|201850.8|201700.8|201759.9|201609.9|201932.2|201810.5|201756|201606|979
1620848400000|2021-05-12 19:40:00|201761.4|201611.4|201721.8|201571.8|201840|201690|201720.3|201570.3|934
1620848700000|2021-05-12 19:45:00|201720.7|201570.7|201594.1|201444.1|201723.2|201573.2|201512.9|201369|959
1620849000000|2021-05-12 19:50:00|201599.3|201449.3|201676.9|201526.9|201719.7|201589.1|201585.7|201435.7|959
1620849300000|2021-05-12 19:55:00|201669.4|201519.4|201516.4|201366.4|201734|201584|201425.3|201328|988
1620849600000|2021-05-12 20:00:00|201514.7|201364.7|201494.3|201344.3|201514.7|201364.7|201352.1|201202.1|806
1620849900000|2021-05-12 20:05:00|201493.6|201343.6|201639.3|201489.3|201651.4|201543.1|201474.8|201324.8|730
1620850200000|2021-05-12 20:10:00|201636.5|201486.5|201631.2|201481.2|201652|201520.3|201567.5|201428.8|573
1620850500000|2021-05-12 20:15:00|201632.6|201482.6|201671|201521|201691.4|201541.4|201632.6|201482.6|510
1620850800000|2021-05-12 20:20:00|201670.1|201520.1|201666.2|201516.2|201682.1|201532.1|201638.8|201488.8|471
1620851100000|2021-05-12 20:25:00|201667.2|201517.2|201713.4|201563.4|201741.4|201591.4|201645.8|201495.8|440
1620851400000|2021-05-12 20:30:00|201713.5|201563.5|201743.1|201593.1|201754.6|201604.6|201709.4|201559.4|613
1620851700000|2021-05-12 20:35:00|201742.7|201592.7|201708.9|201558.9|201790.9|201640.9|201701.3|201551.3|557
1620852000000|2021-05-12 20:40:00|201708.7|201558.7|201616.5|201466.5|201733.6|201583.6|201588.5|201438.5|551
1620852300000|2021-05-12 20:45:00|201619.5|201469.5|201659.5|201509.5|201669.8|201519.8|201608.7|201458.7|463
1620852600000|2021-05-12 20:50:00|201657.5|201507.5|201663.4|201513.4|201671.6|201521.6|201635.2|201485.2|603
1620852900000|2021-05-12 20:55:00|201649|201499|201818.8|201565.2|201868.8|201670.2|201634.1|201472.8|530
1620853200000|2021-05-12 21:00:00|201802.3|201483.3|201329.6|201010.6|201804.4|201485.4|201329.6|201010.6|23
1620853500000|2021-05-12 21:05:00|201297.5|200978.5|201699.3|201380.3|201775.8|201456.8|201124.7|200805.7|335
1620853800000|2021-05-12 21:10:00|201706.2|201387.2|201710.1|201391.1|201736.5|201419|201670.4|201351.4|235
1620854100000|2021-05-12 21:15:00|201709.9|201390.9|201710.5|201391.5|201772.5|201470.5|201681|201381.8|78
1620854400000|2021-05-12 21:20:00|201710.8|201391.8|201708|201389|201787.2|201468.2|201677.6|201358.6|136
1620854700000|2021-05-12 21:25:00|201707.4|201388.4|201706.7|201387.7|201746|201427|201677|201369.4|108
1620855000000|2021-05-12 21:30:00|201707.6|201388.6|201749.2|201430.2|201792|201514|201684.6|201365.6|213
1620855300000|2021-05-12 21:35:00|201746.4|201427.4|201756.6|201437.6|201795.2|201476.2|201689.7|201370.7|712
1620855600000|2021-05-12 21:40:00|201749.5|201430.5|201759.5|201440.5|201782.5|201463.5|201686.1|201367.1|627
1620855900000|2021-05-12 21:45:00|201801.5|201482.5|201849.3|201699.3|201954.8|201704.7|201756.7|201437.7|450
1620856200000|2021-05-12 21:50:00|201901.1|201640.1|201808|201658|201941.8|201724|201794.6|201578.7|352
1620856500000|2021-05-12 21:55:00|201809.2|201659.2|201866.8|201716.8|201927.4|201730.9|201792.9|201582.5|334
1620856800000|2021-05-12 22:00:00|201868|201718|201815.6|201665.6|201932.4|201718|201782|201557.4|534
1620857100000|2021-05-12 22:05:00|201811.2|201661.2|201814.6|201664.6|201828.1|201678.1|201782.6|201632.6|406
1620857400000|2021-05-12 22:10:00|201808.5|201658.5|201769|201619|201828.4|201678.4|201759.4|201609.4|321
1620857700000|2021-05-12 22:15:00|201767.9|201617.9|201710.8|201560.8|201769.2|201619.2|201684.4|201534.4|431
1620858000000|2021-05-12 22:20:00|201710.7|201560.7|201701.1|201551.1|201712.4|201562.4|201652.5|201502.5|302
1620858300000|2021-05-12 22:25:00|201700.5|201550.5|201695.4|201545.4|201704.1|201554.1|201681.5|201531.5|356
1620858600000|2021-05-12 22:30:00|201695.8|201545.8|201706.3|201556.3|201725.9|201575.9|201683.5|201533.5|339
1620858900000|2021-05-12 22:35:00|201713.9|201563.9|201691.4|201541.4|201713.9|201563.9|201687.2|201537.2|295
1620859200000|2021-05-12 22:40:00|201696|201546|201697|201547|201707.2|201557.2|201688.2|201538.2|325
1620859500000|2021-05-12 22:45:00|201700|201550|201700.5|201550.5|201707.1|201557.1|201689.2|201539.2|293
1620859800000|2021-05-12 22:50:00|201701.1|201551.1|201636.8|201486.8|201704.6|201554.6|201587|201437|410
1620860100000|2021-05-12 22:55:00|201636.2|201486.2|201631.9|201481.9|201644.9|201494.9|201614.3|201464.3|358
1620860400000|2021-05-12 23:00:00|201636.2|201486.2|201624.7|201474.7|201646.7|201496.7|201603.2|201453.2|407
1620860700000|2021-05-12 23:05:00|201625.2|201475.2|201556|201406|201630.6|201480.6|201551.5|201401.5|383
1620861000000|2021-05-12 23:10:00|201557.5|201407.5|201584.3|201434.3|201603.7|201453.7|201540|201390|371
1620861300000|2021-05-12 23:15:00|201580|201430|201584.9|201434.9|201593.3|201443.3|201573.4|201423.4|298
1620861600000|2021-05-12 23:20:00|201587.1|201437.1|201547|201397|201597.3|201447.3|201539.4|201389.4|387
1620861900000|2021-05-12 23:25:00|201547.5|201397.5|201594.2|201444.2|201594.5|201444.5|201537|201387|409
1620862200000|2021-05-12 23:30:00|201593.6|201443.6|201620.7|201470.7|201637.8|201487.8|201551.4|201401.4|433
1620862500000|2021-05-12 23:35:00|201622.7|201472.7|201619.3|201469.3|201633.9|201483.9|201581|201431|435
1620862800000|2021-05-12 23:40:00|201620.1|201470.1|201589.7|201439.7|201645.4|201495.4|201580.8|201430.8|428
1620863100000|2021-05-12 23:45:00|201590.2|201440.2|201595.2|201445.2|201632.1|201482.1|201575|201425|431
1620863400000|2021-05-12 23:50:00|201595.1|201445.1|201560.8|201410.8|201605.5|201455.5|201536.2|201386.2|388
1620863700000|2021-05-12 23:55:00|201561|201411|201546.3|201396.3|201561.4|201411.4|201512.5|201362.5|372
1620864000000|2021-05-13 00:00:00|201545.9|201395.9|201674|201524|201729.7|201579.7|201516.2|201366.2|715
1620864300000|2021-05-13 00:05:00|201673.5|201523.5|201786.8|201636.8|201793|201643|201661.1|201511.1|680
1620864600000|2021-05-13 00:10:00|201786.6|201636.6|201770.3|201620.3|201838.2|201688.2|201727.2|201577.2|709
1620864900000|2021-05-13 00:15:00|201775|201625|201691.2|201541.2|201780.6|201630.6|201634.9|201484.9|686
1620865200000|2021-05-13 00:20:00|201691.3|201541.3|201648.2|201498.2|201698.1|201548.1|201630.3|201480.3|710
1620865500000|2021-05-13 00:25:00|201649.6|201499.6|201659.5|201509.5|201709.2|201559.2|201646.5|201496.5|612
1620865800000|2021-05-13 00:30:00|201659.4|201509.4|201621|201471|201681.7|201531.7|201582.8|201432.8|618
1620866100000|2021-05-13 00:35:00|201620.5|201470.5|201656.7|201506.7|201672.5|201522.5|201612|201462|595
1620866400000|2021-05-13 00:40:00|201656.5|201506.5|201541.1|201391.1|201658.3|201508.3|201538.3|201388.3|614
1620866700000|2021-05-13 00:45:00|201542|201392|201493.6|201343.6|201545.3|201395.3|201464.1|201314.1|582
1620867000000|2021-05-13 00:50:00|201490.5|201340.5|201486.3|201336.3|201494.8|201344.8|201388.6|201238.6|698
1620867300000|2021-05-13 00:55:00|201486|201336|201518.9|201368.9|201560.6|201410.6|201458.8|201308.8|631
1620867600000|2021-05-13 01:00:00|201520.9|201370.9|201530|201380|201609.3|201459.3|201509.7|201359.7|789
1620867900000|2021-05-13 01:05:00|201534.2|201384.2|201503|201353|201543.8|201393.8|201476|201326|574
1620868200000|2021-05-13 01:10:00|201503.3|201353.3|201548.5|201398.5|201564.4|201414.4|201405.6|201255.6|767
1620868500000|2021-05-13 01:15:00|201548|201398|201498.6|201348.6|201560.5|201410.5|201452.9|201302.9|809
1620868800000|2021-05-13 01:20:00|201494.5|201344.5|201431.2|201281.2|201519.6|201369.6|201429.6|201279.6|698
1620869100000|2021-05-13 01:25:00|201432.9|201282.9|201427.7|201277.7|201500.3|201350.3|201411.9|201261.9|753
1620869400000|2021-05-13 01:30:00|201426.9|201276.9|201287.2|201137.2|201460.6|201310.6|201254.4|201104.4|739
1620869700000|2021-05-13 01:35:00|201288.7|201138.7|201341.6|201191.6|201387.3|201237.3|201284.5|201134.5|594
1620870000000|2021-05-13 01:40:00|201343.8|201193.8|201177.1|201027.1|201345.6|201195.6|201166|201016|639
1620870300000|2021-05-13 01:45:00|201177.2|201027.2|201261.2|201111.2|201287.8|201137.8|201172.3|201022.3|728
1620870600000|2021-05-13 01:50:00|201264|201114|201324|201174|201341.7|201191.7|201261.2|201111.2|591
1620870900000|2021-05-13 01:55:00|201323.3|201173.3|201297.7|201147.7|201359.3|201209.3|201289|201139|726
1620871200000|2021-05-13 02:00:00|201297.6|201147.6|201399.1|201249.1|201408.8|201258.8|201296.1|201146.1|715
1620871500000|2021-05-13 02:05:00|201401|201251|201420.5|201270.5|201454.5|201304.5|201337.8|201187.8|695
1620871800000|2021-05-13 02:10:00|201420.3|201270.3|201432.7|201282.7|201446.6|201296.6|201286.5|201183.8|667
1620872100000|2021-05-13 02:15:00|201432|201282|201421.6|201271.6|201446.5|201296.5|201359.9|201209.9|679
1620872400000|2021-05-13 02:20:00|201417.5|201267.5|201407.3|201257.3|201445|201295|201400.9|201250.9|619
1620872700000|2021-05-13 02:25:00|201405.9|201255.9|201415.6|201265.6|201437.9|201287.9|201389.8|201239.8|670
1620873000000|2021-05-13 02:30:00|201415.3|201265.3|201480.8|201330.8|201489.2|201339.2|201367.3|201217.3|742
1620873300000|2021-05-13 02:35:00|201478.4|201328.4|201472.4|201322.4|201528.6|201378.6|201447.3|201297.3|678
1620873600000|2021-05-13 02:40:00|201472.9|201322.9|201440.3|201290.3|201506.6|201356.6|201403.9|201253.9|612
1620873900000|2021-05-13 02:45:00|201437.9|201287.9|201475.2|201325.2|201555.7|201405.7|201412.1|201262.1|603
1620874200000|2021-05-13 02:50:00|201476.2|201326.2|201442.7|201292.7|201496.2|201346.2|201430.4|201280.4|673
1620874500000|2021-05-13 02:55:00|201444.1|201294.1|201475|201325|201499.9|201349.9|201432.3|201282.3|569
1620874800000|2021-05-13 03:00:00|201476.4|201326.4|201394|201244|201517.5|201367.5|201386.5|201236.5|566
1620875100000|2021-05-13 03:05:00|201395|201245|201444.4|201294.4|201477.7|201327.7|201386.3|201236.3|632
1620875400000|2021-05-13 03:10:00|201442.2|201292.2|201433.5|201283.5|201460.3|201310.3|201377.2|201227.2|659
1620875700000|2021-05-13 03:15:00|201433|201283|201474.6|201324.6|201474.6|201324.6|201389|201239|662
1620876000000|2021-05-13 03:20:00|201466.4|201316.4|201470.2|201320.2|201531.7|201381.7|201441.8|201291.8|642
1620876300000|2021-05-13 03:25:00|201470.1|201320.1|201464.3|201314.3|201503.5|201353.5|201441.1|201291.1|736
1620876600000|2021-05-13 03:30:00|201465.7|201315.7|201486|201336|201503.4|201353.4|201444.9|201294.9|676
1620876900000|2021-05-13 03:35:00|201486.3|201336.3|201488.1|201338.1|201518.7|201368.7|201479.8|201329.8|672
1620877200000|2021-05-13 03:40:00|201489.2|201339.2|201524|201374|201558|201408|201485.3|201335.3|638
1620877500000|2021-05-13 03:45:00|201525.1|201375.1|201516.1|201366.1|201548.6|201398.6|201455.9|201305.9|603
1620877800000|2021-05-13 03:50:00|201517.5|201367.5|201486|201336|201529|201379|201474.8|201324.8|559
1620878100000|2021-05-13 03:55:00|201486.3|201336.3|201456.9|201306.9|201525|201375|201446.7|201296.7|570
1620878400000|2021-05-13 04:00:00|201460.8|201310.8|201453.8|201303.8|201486.9|201336.9|201405.5|201255.5|540
1620878700000|2021-05-13 04:05:00|201454.1|201304.1|201502.7|201352.7|201515.6|201365.6|201408.7|201258.7|492
1620879000000|2021-05-13 04:10:00|201496.5|201346.5|201533.8|201383.8|201546|201396|201488.8|201338.8|528
1620879300000|2021-05-13 04:15:00|201534.2|201384.2|201535.1|201385.1|201586.2|201436.2|201505.1|201355.1|651
1620879600000|2021-05-13 04:20:00|201538.1|201388.1|201544.7|201394.7|201550.7|201400.7|201504.9|201354.9|567
1620879900000|2021-05-13 04:25:00|201544.1|201394.1|201507.4|201357.4|201546.2|201396.2|201493.9|201343.9|507
1620880200000|2021-05-13 04:30:00|201502.7|201352.7|201494.9|201344.9|201515.6|201365.6|201469.8|201319.8|591
1620880500000|2021-05-13 04:35:00|201496.5|201346.5|201502.7|201352.7|201517.8|201367.8|201475.3|201325.3|493
1620880800000|2021-05-13 04:40:00|201506|201356|201488.1|201338.1|201517.4|201367.4|201480.4|201330.4|545
1620881100000|2021-05-13 04:45:00|201489|201339|201457.8|201307.8|201502.2|201352.2|201449.7|201299.7|556
1620881400000|2021-05-13 04:50:00|201458.2|201308.2|201411.5|201261.5|201461.3|201311.3|201408.1|201258.1|481
1620881700000|2021-05-13 04:55:00|201411.4|201261.4|201413.4|201263.4|201430.7|201280.7|201406.9|201256.9|404
1620882000000|2021-05-13 05:00:00|201413.9|201263.9|201417.7|201267.7|201445.4|201295.4|201374.7|201224.7|526
1620882300000|2021-05-13 05:05:00|201418.1|201268.1|201448.9|201298.9|201460.9|201310.9|201407.5|201257.5|503
1620882600000|2021-05-13 05:10:00|201448.1|201298.1|201498.5|201348.5|201513|201363|201446|201296|468
1620882900000|2021-05-13 05:15:00|201498.7|201348.7|201545|201395|201583.7|201433.7|201496.1|201346.1|539
1620883200000|2021-05-13 05:20:00|201548.6|201398.6|201636.7|201486.7|201677.1|201527.1|201530.6|201380.6|615
1620883500000|2021-05-13 05:25:00|201633|201483|201661.8|201511.8|201682.9|201532.9|201629.5|201479.5|543
1620883800000|2021-05-13 05:30:00|201655.9|201505.9|201592|201442|201655.9|201505.9|201551.1|201401.1|686
1620884100000|2021-05-13 05:35:00|201590.6|201440.6|201536.3|201386.3|201600.9|201450.9|201510.3|201360.3|609
1620884400000|2021-05-13 05:40:00|201536.5|201386.5|201620.5|201470.5|201622.5|201472.5|201528.6|201378.6|589
1620884700000|2021-05-13 05:45:00|201650.3|201500.3|201714.8|201564.8|201731.1|201581.1|201616.9|201466.9|628
1620885000000|2021-05-13 05:50:00|201716.2|201566.2|201771.9|201621.9|201778.4|201628.4|201715.2|201565.2|637
1620885300000|2021-05-13 05:55:00|201772|201622|201824.2|201674.2|201840|201690|201750.9|201600.9|715
1620885600000|2021-05-13 06:00:00|201824.4|201674.4|201709.1|201559.1|201824.4|201674.4|201656.8|201506.8|946
1620885900000|2021-05-13 06:05:00|201708.3|201558.3|201619.8|201469.8|201753.7|201603.7|201584.2|201434.2|852
1620886200000|2021-05-13 06:10:00|201621|201471|201581.5|201431.5|201634.4|201484.4|201512.8|201362.8|866
1620886500000|2021-05-13 06:15:00|201582.7|201432.7|201580.5|201430.5|201631.1|201481.1|201484.7|201334.7|886
1620886800000|2021-05-13 06:20:00|201579.3|201429.3|201450.4|201300.4|201588.2|201438.2|201407.5|201257.5|958
1620887100000|2021-05-13 06:25:00|201447.9|201297.9|201375.6|201225.6|201456.4|201306.4|201321.7|201171.7|968
1620887400000|2021-05-13 06:30:00|201375|201225|201332.7|201182.7|201396.2|201246.2|201317|201167|899
1620887700000|2021-05-13 06:35:00|201334.2|201184.2|201405.6|201255.6|201412.3|201262.3|201326.1|201176.1|856
1620888000000|2021-05-13 06:40:00|201404.2|201254.2|201412.4|201262.4|201474.4|201324.4|201369|201219|808
1620888300000|2021-05-13 06:45:00|201412.6|201262.6|201241.5|201091.5|201420.9|201270.9|201211.4|201061.4|784
1620888600000|2021-05-13 06:50:00|201242.5|201092.5|201191.5|201041.5|201251|201101|201124.3|200974.3|855
1620888900000|2021-05-13 06:55:00|201190.2|201040.2|201248.4|201098.4|201275.2|201125.2|201184.3|201034.3|816
1620889200000|2021-05-13 07:00:00|201255.2|201105.2|201407.7|201257.7|201420.8|201270.8|201212.4|201062.4|959
1620889500000|2021-05-13 07:05:00|201408.2|201258.2|201248.7|201098.7|201414.6|201264.6|201245.9|201095.9|916
1620889800000|2021-05-13 07:10:00|201243|201093|201136.7|200986.7|201287.5|201137.5|201101.5|200951.5|937
1620890100000|2021-05-13 07:15:00|201136.2|200986.2|201256.2|201106.2|201322|201172|201133.3|200983.3|947
1620890400000|2021-05-13 07:20:00|201256.3|201106.3|201327.3|201177.3|201332.9|201182.9|201166|201016|943
1620890700000|2021-05-13 07:25:00|201329|201179|201335.6|201185.6|201438.3|201288.3|201289.7|201139.7|856
1620891000000|2021-05-13 07:30:00|201334.1|201184.1|201414|201264|201499.5|201349.5|201334.1|201184.1|889
1620891300000|2021-05-13 07:35:00|201412.8|201262.8|201499.7|201349.7|201502.2|201352.2|201347.7|201197.7|914
1620891600000|2021-05-13 07:40:00|201497.5|201347.5|201579.2|201429.2|201623.7|201473.7|201491.6|201341.6|900
1620891900000|2021-05-13 07:45:00|201578.9|201428.9|201603.6|201453.6|201606.5|201456.5|201431.4|201281.4|999
1620892200000|2021-05-13 07:50:00|201610.8|201460.8|201785.4|201635.4|201797.6|201647.6|201603.2|201453.2|984
1620892500000|2021-05-13 07:55:00|201788.2|201638.2|201804.7|201654.7|201897.7|201747.7|201768.1|201618.1|950
1620892800000|2021-05-13 08:00:00|201808.8|201658.8|201609.9|201459.9|201878.5|201728.5|201603.3|201453.3|1049
1620893100000|2021-05-13 08:05:00|201612.3|201462.3|201714.8|201564.8|201742.9|201592.9|201517.6|201367.6|938
1620893400000|2021-05-13 08:10:00|201714.3|201564.3|201745.5|201595.5|201760.5|201610.5|201645.6|201495.6|917
1620893700000|2021-05-13 08:15:00|201746.1|201596.1|201663.5|201513.5|201750.8|201600.8|201620.3|201470.3|977
1620894000000|2021-05-13 08:20:00|201660.8|201510.8|201623.1|201473.1|201671.2|201521.2|201608.8|201458.8|949
1620894300000|2021-05-13 08:25:00|201631.2|201481.2|201801|201651|201855.6|201705.6|201631.2|201481.2|945
1620894600000|2021-05-13 08:30:00|201799.7|201649.7|201633.1|201483.1|201852.8|201702.8|201629.1|201479.1|899
1620894900000|2021-05-13 08:35:00|201635.9|201485.9|201675.3|201525.3|201770.2|201620.2|201607|201485.3|896
1620895200000|2021-05-13 08:40:00|201679.3|201529.3|201673.5|201523.5|201732.9|201582.9|201608.4|201458.4|998
1620895500000|2021-05-13 08:45:00|201672.8|201522.8|201860.6|201710.6|201880|201730|201662.3|201512.3|983
1620895800000|2021-05-13 08:50:00|201861.3|201711.3|201799.3|201649.3|201929.3|201779.3|201769|201639.6|983
1620896100000|2021-05-13 08:55:00|201799.9|201649.9|201534.3|201384.3|201802.1|201652.1|201532.6|201382.6|901
1620896400000|2021-05-13 09:00:00|201532.7|201382.7|201483.3|201333.3|201548.6|201398.6|201339.8|201189.8|964
1620896700000|2021-05-13 09:05:00|201483.6|201333.6|201511.2|201361.2|201538.5|201388.5|201447.3|201297.3|927
1620897000000|2021-05-13 09:10:00|201518.7|201368.7|201517.6|201367.6|201542.6|201392.6|201466.2|201316.2|965
1620897300000|2021-05-13 09:15:00|201513.6|201363.6|201471.5|201321.5|201582.4|201432.4|201402|201252|918
1620897600000|2021-05-13 09:20:00|201469.8|201319.8|201479.8|201329.8|201491.8|201341.8|201335|201185|957
1620897900000|2021-05-13 09:25:00|201480.7|201330.7|201364|201214|201494.5|201344.5|201332.7|201182.7|930
1620898200000|2021-05-13 09:30:00|201365.6|201215.6|201335.2|201185.2|201406.7|201256.7|201313.2|201163.2|933
1620898500000|2021-05-13 09:35:00|201330.2|201180.2|201503.4|201353.4|201507.9|201357.9|201307|201157|866
1620898800000|2021-05-13 09:40:00|201496.2|201346.2|201525.6|201375.6|201592.3|201442.3|201452.1|201302.1|778
1620899100000|2021-05-13 09:45:00|201525.8|201375.8|201526.6|201376.6|201536.5|201386.5|201489.9|201339.9|697
1620899400000|2021-05-13 09:50:00|201526.5|201376.5|201438.4|201288.4|201526.5|201376.5|201419.5|201269.5|874
1620899700000|2021-05-13 09:55:00|201439.1|201289.1|201645.7|201495.7|201651.2|201501.2|201421.7|201271.7|960
1620900000000|2021-05-13 10:00:00|201644.6|201494.6|201706.8|201556.8|201741.8|201591.8|201559.8|201409.8|917
1620900300000|2021-05-13 10:05:00|201709.9|201559.9|201980.5|201830.5|201985.1|201835.1|201699.8|201549.8|902
1620900600000|2021-05-13 10:10:00|201983.2|201833.2|202015.6|201865.6|202061.8|201911.8|201971.6|201821.6|900
1620900900000|2021-05-13 10:15:00|202017.7|201867.7|202022.8|201872.8|202024|201874|201893.4|201743.4|790
1620901200000|2021-05-13 10:20:00|202027.6|201877.6|202191.1|202041.1|202217.6|202067.6|202005.1|201877.2|878
1620901500000|2021-05-13 10:25:00|202191.2|202041.2|202071|201921|202217.3|202067.3|202020.9|201870.9|899
1620901800000|2021-05-13 10:30:00|202070.8|201920.8|201965.7|201815.7|202153.1|202003.1|201955|201805|893
1620902100000|2021-05-13 10:35:00|201968.6|201818.6|201934.6|201784.6|202031.6|201881.6|201906.2|201756.2|841
1620902400000|2021-05-13 10:40:00|201934.4|201784.4|202057.9|201907.9|202069.5|201919.8|201904.4|201754.4|887
1620902700000|2021-05-13 10:45:00|202058.6|201908.6|202012.7|201862.7|202101.2|201951.2|201954.1|201804.1|881
1620903000000|2021-05-13 10:50:00|202014.3|201864.3|201979.9|201829.9|202093.1|201943.1|201922.4|201772.4|893
1620903300000|2021-05-13 10:55:00|201977.9|201827.9|201916|201766|202031.9|201881.9|201868.4|201718.4|949
1620903600000|2021-05-13 11:00:00|201912.9|201762.9|201864.1|201714.1|201969.4|201819.4|201786.1|201636.1|892
1620903900000|2021-05-13 11:05:00|201863.5|201713.5|201793.1|201643.1|201874.3|201724.3|201789.7|201639.7|851
1620904200000|2021-05-13 11:10:00|201793.7|201643.7|201734.7|201584.7|201831.4|201681.4|201723.5|201573.5|839
1620904500000|2021-05-13 11:15:00|201729.7|201579.7|201933|201783|201977.5|201827.5|201716.1|201566.1|947
1620904800000|2021-05-13 11:20:00|201930.9|201780.9|201892.7|201742.7|202002.1|201852.1|201835.3|201685.3|941
1620905100000|2021-05-13 11:25:00|201896.3|201746.3|201873.5|201723.5|201932.2|201782.2|201850.7|201700.7|860
1620905400000|2021-05-13 11:30:00|201872.3|201722.3|201734.9|201584.9|201874.9|201724.9|201658.7|201508.7|853
1620905700000|2021-05-13 11:35:00|201729.1|201579.1|201715.4|201565.4|201760.2|201619.7|201640.2|201518.5|939
1620906000000|2021-05-13 11:40:00|201711.4|201561.4|201735.4|201585.4|201823.8|201673.8|201684.4|201548.3|877
1620906300000|2021-05-13 11:45:00|201736|201586|201802.8|201652.8|201844.9|201694.9|201698.8|201548.8|991
1620906600000|2021-05-13 11:50:00|201803.8|201653.8|201898.9|201748.9|201947.9|201834.4|201763.9|201650.4|941
1620906900000|2021-05-13 11:55:00|201895.7|201745.7|201913.4|201763.4|201977.5|201853.7|201813.5|201713.9|958
1620907200000|2021-05-13 12:00:00|201916.8|201766.8|201689.8|201539.8|201918.9|201778.4|201680|201530|842
1620907500000|2021-05-13 12:05:00|201689.6|201539.6|201640.5|201490.5|201803.5|201653.5|201639.5|201489.5|913
1620907800000|2021-05-13 12:10:00|201641|201491|201502.2|201352.2|201641.6|201491.6|201464.4|201346|813
1620908100000|2021-05-13 12:15:00|201502.4|201352.4|201690.1|201540.1|201710.2|201560.2|201484|201334|774
1620908400000|2021-05-13 12:20:00|201704.7|201554.7|201688.4|201638.4|201750.6|201644.6|201557.5|201480.2|968
1620908700000|2021-05-13 12:25:00|201745.6|201595.6|201796|201646|201848.7|201698.7|201578.5|201466.8|805
1620909000000|2021-05-13 12:30:00|201784.9|201634.9|201805.3|201655.3|201987.5|201837.5|201513.1|201363.1|1106
1620909300000|2021-05-13 12:35:00|201803.6|201653.6|201375.6|201225.6|201912.4|201762.4|201375.6|201225.6|1110
1620909600000|2021-05-13 12:40:00|201378|201228|201367.5|201217.5|201425.5|201291.4|201305.4|201183.3|1012
1620909900000|2021-05-13 12:45:00|201365.9|201215.9|201426.2|201276.2|201467.2|201317.2|201292.6|201143|965
1620910200000|2021-05-13 12:50:00|201424.5|201274.5|201552.7|201402.7|201560|201445.8|201345.2|201237.4|971
1620910500000|2021-05-13 12:55:00|201552.6|201402.6|201580.3|201430.3|201622.9|201520.1|201325.6|201220.3|1026
1620910800000|2021-05-13 13:00:00|201584.5|201434.5|201332.2|201182.2|201586.2|201473.7|201274.2|201159.9|1031
1620911100000|2021-05-13 13:05:00|201332|201182|201428.9|201278.9|201446.3|201324.6|201143.6|201043.1|994
1620911400000|2021-05-13 13:10:00|201432|201282|201530.1|201380.1|201534.7|201413.9|201338.7|201227.4|993
1620911700000|2021-05-13 13:15:00|201530|201380|201543.4|201393.4|201552.3|201443.4|201353.7|201253.8|876
1620912000000|2021-05-13 13:20:00|201543.1|201393.1|201448|201298|201589.3|201442|201390.6|201276.5|920
1620912300000|2021-05-13 13:25:00|201487.8|201337.8|201658.8|201508.8|201676|201526|201451.1|201333.2|769
1620912600000|2021-05-13 13:30:00|201659|201509|201475.7|201325.7|201664.2|201514.2|201384.1|201252|810
1620912900000|2021-05-13 13:35:00|201472.8|201322.8|201445|201295|201507.2|201357.2|201278.4|201128.4|800
1620913200000|2021-05-13 13:40:00|201444.7|201294.7|201398.9|201248.9|201521.6|201383.4|201337.4|201195.9|806
1620913500000|2021-05-13 13:45:00|201351.9|201301.9|201528.4|201378.4|201609.2|201467.8|201313.9|201219.5|814
1620913800000|2021-05-13 13:50:00|201523.6|201373.6|201363.4|201213.4|201539.8|201389.8|201314.8|201187.1|810
1620914100000|2021-05-13 13:55:00|201365.4|201215.4|201121.1|200971.1|201369.2|201225|201027.5|200877.5|785
1620914400000|2021-05-13 14:00:00|201120.1|200970.1|201151.2|201001.2|201179.2|201075.3|200932.8|200816.3|812
1620914700000|2021-05-13 14:05:00|201151.3|201001.3|201154.2|201004.2|201201.7|201085.8|201039.4|200916.7|1005
1620915000000|2021-05-13 14:10:00|201156.6|201006.6|200961.3|200911.3|201158.2|201008.2|200895.7|200794.4|1004
1620915300000|2021-05-13 14:15:00|200961.2|200911.2|201109.9|200959.9|201123.7|201018.6|200932.9|200833.3|1011
1620915600000|2021-05-13 14:20:00|201111.9|200961.9|200688.3|200638.3|201122.4|200972.4|200683.8|200587.6|945
1620915900000|2021-05-13 14:25:00|200691|200641|200912.4|200762.4|200974.8|200877.6|200642.4|200538.5|1020
1620916200000|2021-05-13 14:30:00|200908.2|200758.2|200889.2|200739.2|200944.1|200838.2|200825.2|200710.4|1053
1620916500000|2021-05-13 14:35:00|200893.9|200743.9|200749.1|200599.1|200983|200856.8|200735.8|200585.8|947
1620916800000|2021-05-13 14:40:00|200749|200599|200791.6|200641.6|200829.2|200686.1|200683|200533|983
1620917100000|2021-05-13 14:45:00|200786.9|200636.9|200909.7|200759.7|200909.7|200759.7|200724|200601.3|1015
1620917400000|2021-05-13 14:50:00|200909|200759|200958.3|200808.3|201022.9|200879.4|200867.6|200738.9|987
1620917700000|2021-05-13 14:55:00|200956.1|200806.1|200909.5|200759.5|200963.6|200840.7|200755.4|200645.5|1031
1620918000000|2021-05-13 15:00:00|200911.3|200761.3|200763|200613|200913.7|200809.6|200684.9|200590.6|979
1620918300000|2021-05-13 15:05:00|200761.7|200611.7|200862.9|200712.9|200917.9|200809.1|200718.2|200610.1|994
1620918600000|2021-05-13 15:10:00|200862.8|200712.8|201018.7|200868.7|201062.2|200960.7|200815.8|200711.6|866
1620918900000|2021-05-13 15:15:00|201017.9|200867.9|200925.2|200775.2|201061.4|200954.2|200875.6|200771.9|938
1620919200000|2021-05-13 15:20:00|200927.3|200777.3|200908.5|200758.5|200987.3|200837.3|200801.2|200699.9|879
1620919500000|2021-05-13 15:25:00|200910.7|200760.7|200960.2|200810.2|200989|200873.7|200825.9|200675.9|967
1620919800000|2021-05-13 15:30:00|200948.4|200798.4|200811.1|200661.1|200988.8|200838.8|200798.7|200648.7|929
1620920100000|2021-05-13 15:35:00|200811.2|200661.2|200733.3|200583.3|200829|200679|200620.7|200520.6|961
1620920400000|2021-05-13 15:40:00|200741.5|200591.5|200847.3|200697.3|200853.2|200707.7|200611.9|200480.6|1003
1620920700000|2021-05-13 15:45:00|200846.1|200696.1|200749.9|200599.9|200869.9|200757.5|200696.1|200595.8|963
1620921000000|2021-05-13 15:50:00|200749.5|200599.5|200701|200551|200798.6|200703.6|200647.9|200541.1|1011
1620921300000|2021-05-13 15:55:00|200701.5|200551.5|200581.2|200431.2|200728.5|200627.9|200525.1|200405.8|1007
1620921600000|2021-05-13 16:00:00|200567.1|200417.1|200538.7|200388.7|200617.8|200501.2|200465.5|200315.5|997
1620921900000|2021-05-13 16:05:00|200538.9|200388.9|200481.6|200331.6|200570.3|200467|200472.5|200322.5|996
1620922200000|2021-05-13 16:10:00|200481.4|200331.4|200343.7|200193.7|200481.4|200373.1|200192.7|200078.7|923
1620922500000|2021-05-13 16:15:00|200344.4|200194.4|200256.1|200106.1|200348|200248.8|200158.6|200057|853
1620922800000|2021-05-13 16:20:00|200257|200107|200244.6|200094.6|200303.1|200153.1|200139.5|200005.7|936
1620923100000|2021-05-13 16:25:00|200244.4|200094.4|200045.9|199895.9|200252.3|200102.3|200018.9|199868.9|987
1620923400000|2021-05-13 16:30:00|200045.2|199895.2|200037.2|199887.2|200093.4|199987.7|199910.5|199809.1|883
1620923700000|2021-05-13 16:35:00|200036.5|199886.5|200019.6|199869.6|200073.8|199986.1|199930.2|199791.4|889
1620924000000|2021-05-13 16:40:00|200019.4|199869.4|200005.5|199855.5|200080.8|199960.4|199922.2|199819.7|891
1620924300000|2021-05-13 16:45:00|200007.1|199857.1|199812.9|199662.9|200007.1|199857.1|199766.5|199654.5|901
1620924600000|2021-05-13 16:50:00|199811.7|199661.7|199842.5|199692.5|199971.6|199845.9|199792.6|199653.5|1000
1620924900000|2021-05-13 16:55:00|199844.2|199694.2|199823.4|199673.4|200042.3|199936.4|199805.3|199662.6|1031
1620925200000|2021-05-13 17:00:00|199828.5|199678.5|200093.3|199943.3|200109|199992.1|199782.5|199673.7|1040
1620925500000|2021-05-13 17:05:00|200092|199942|199779.5|199629.5|200092|199942|199772.1|199622.1|1017
1620925800000|2021-05-13 17:10:00|199779.7|199629.7|199936.5|199786.5|199985.7|199835.7|199779.7|199629.7|861
1620926100000|2021-05-13 17:15:00|199941.7|199791.7|200084.5|200034.5|200134.4|200039.1|199884.8|199783.2|965
1620926400000|2021-05-13 17:20:00|200084.7|200034.7|200198.3|200048.3|200243.5|200132.2|200044.4|199927.4|953
1620926700000|2021-05-13 17:25:00|200190.7|200040.7|200112.9|199962.9|200295.2|200148.6|200100.1|199950.1|940
1620927000000|2021-05-13 17:30:00|200106.6|199956.6|200267.5|200117.5|200339|200210.4|200058.9|199909.9|985
1620927300000|2021-05-13 17:35:00|200265.8|200115.8|200325.9|200175.9|200357.5|200212.9|200206.1|200058.6|956
1620927600000|2021-05-13 17:40:00|200325.5|200175.5|200178.4|200028.4|200379.7|200231.6|200178.4|200028.4|977
1620927900000|2021-05-13 17:45:00|200186.2|200036.2|200098.1|199948.1|200296.2|200170.8|200058.2|199910.6|982
1620928200000|2021-05-13 17:50:00|200099.6|199949.6|199873|199723|200099.6|199949.6|199817.5|199693.1|1023
1620928500000|2021-05-13 17:55:00|199876.7|199726.7|200002.2|199852.2|200030.4|199880.4|199836.9|199695.7|974
1620928800000|2021-05-13 18:00:00|200003.6|199853.6|199685.5|199535.5|200068.5|199918.5|199645.1|199495.1|1010
1620929100000|2021-05-13 18:05:00|199686.4|199536.4|199714.2|199564.2|199733.5|199583.5|199497.1|199347.1|1003
1620929400000|2021-05-13 18:10:00|199714.4|199564.4|199777.7|199627.7|199818.3|199668.3|199643.5|199540.3|958
1620929700000|2021-05-13 18:15:00|199778.6|199628.6|199889.9|199739.9|199903|199786|199773.9|199623.9|930
1620930000000|2021-05-13 18:20:00|199885.3|199735.3|199771.9|199621.9|199892.7|199776.8|199674.9|199557.4|919
1620930300000|2021-05-13 18:25:00|199772.9|199622.9|199710.4|199560.4|199862.2|199712.2|199691.7|199558.1|895
1620930600000|2021-05-13 18:30:00|199710.2|199560.2|199678.4|199528.4|199779.6|199629.6|199678.4|199528.4|962
1620930900000|2021-05-13 18:35:00|199677.4|199527.4|199658.9|199508.9|199708.1|199558.1|199601.4|199464.3|909
1620931200000|2021-05-13 18:40:00|199658.8|199508.8|199501.2|199451.2|199658.8|199542.7|199367.5|199260.5|833
1620931500000|2021-05-13 18:45:00|199550.2|199400.2|199541.7|199391.7|199595.3|199482.3|199444.7|199350.5|863
1620931800000|2021-05-13 18:50:00|199541.5|199391.5|199649.9|199499.9|199649.9|199515.1|199500|199380.5|904
1620932100000|2021-05-13 18:55:00|199650.7|199500.7|199523.5|199373.5|199702.3|199575.2|199512.6|199362.6|923
1620932400000|2021-05-13 19:00:00|199521.5|199371.5|199537.9|199387.9|199555|199448.6|199433.8|199301.1|869
1620932700000|2021-05-13 19:05:00|199537.2|199387.2|199422.1|199272.1|199539.4|199389.4|199401.5|199269.3|814
1620933000000|2021-05-13 19:10:00|199412.5|199262.5|199364.2|199214.2|199493.7|199343.7|199361.6|199211.6|889
1620933300000|2021-05-13 19:15:00|199363.8|199213.8|199335.8|199185.8|199372.3|199222.3|199212.5|199062.5|824
1620933600000|2021-05-13 19:20:00|199334|199184|199393.7|199243.7|199470.9|199320.9|199306.2|199156.2|856
1620933900000|2021-05-13 19:25:00|199396.2|199246.2|199270.8|199120.8|199396.3|199246.3|199233.5|199083.5|845
1620934200000|2021-05-13 19:30:00|199271.2|199121.2|199364.7|199214.7|199375.5|199225.5|199218.2|199068.2|853
1620934500000|2021-05-13 19:35:00|199365.1|199215.1|199387.7|199237.7|199440.7|199293.1|199314.4|199203.1|895
1620934800000|2021-05-13 19:40:00|199387.5|199237.5|199390.2|199240.2|199431.2|199306.5|199353.5|199210.4|872
1620935100000|2021-05-13 19:45:00|199388.9|199238.9|199451.8|199301.8|199466.7|199352.5|199374.6|199225.7|914
1620935400000|2021-05-13 19:50:00|199449.3|199299.3|199588|199438|199635.1|199485.1|199449.3|199299.3|911
1620935700000|2021-05-13 19:55:00|199588.6|199438.6|199543|199393|199640.1|199490.1|199507.5|199357.5|904
1620936000000|2021-05-13 20:00:00|199544.3|199394.3|199524.2|199374.2|199613.6|199463.6|199501.2|199351.2|863
1620936300000|2021-05-13 20:05:00|199522.6|199372.6|199493.8|199343.8|199533.3|199383.3|199473.5|199323.5|724
1620936600000|2021-05-13 20:10:00|199494.6|199344.6|199472.8|199322.8|199494.6|199344.6|199451.6|199301.6|732
1620936900000|2021-05-13 20:15:00|199470.9|199320.9|199408.8|199258.8|199471.5|199321.5|199367.9|199217.9|515
1620937200000|2021-05-13 20:20:00|199408.6|199258.6|199408|199258|199427.7|199317.7|199367.5|199251.8|318
1620937500000|2021-05-13 20:25:00|199408.2|199258.2|199445.4|199295.4|199464.6|199314.6|199395|199245|405
1620937800000|2021-05-13 20:30:00|199438|199288|199447.4|199297.4|199476|199326|199381.4|199231.4|637
1620938100000|2021-05-13 20:35:00|199444.5|199294.5|199471.6|199321.6|199481.5|199331.5|199436.4|199286.4|480
1620938400000|2021-05-13 20:40:00|199469.9|199319.9|199433.1|199283.1|199482.7|199332.7|199417.6|199267.6|451
1620938700000|2021-05-13 20:45:00|199429.1|199279.1|199503.8|199353.8|199506.1|199356.1|199423.8|199273.8|520
1620939000000|2021-05-13 20:50:00|199503.6|199353.6|199632.2|199482.2|199645.1|199495.1|199470.3|199320.3|548
1620939300000|2021-05-13 20:55:00|199638.5|199488.5|199453.4|199303.4|199643|199493|199403.7|199172.9|431
1620939600000|2021-05-13 21:00:00|199525.4|199241.4|199470.2|199320.2|199536.3|199353|199444.5|199240.4|66
1620939900000|2021-05-13 21:05:00|199485.5|199335.5|199759.1|199440.1|199781.6|199462.6|199459.6|199291.4|286
1620940200000|2021-05-13 21:10:00|199752.9|199433.9|199737.2|199418.2|199789.6|199496|199448.8|199242.6|438
1620940500000|2021-05-13 21:15:00|199737.7|199418.7|199734.6|199415.6|199793|199499|199723.1|199404.1|126
1620940800000|2021-05-13 21:20:00|199793|199499|199734.5|199415.5|199815|199499|199716.8|199397.8|89
1620941100000|2021-05-13 21:25:00|199708.5|199389.5|199793|199499|199819|199500|199708.5|199389.5|95
1620941400000|2021-05-13 21:30:00|199683.7|199533.7|199672.4|199366|199770|199534.2|199641|199365.3|259
1620941700000|2021-05-13 21:35:00|199709.7|199367.5|199745|199426|199758.5|199474.9|199624.9|199348.8|244
1620942000000|2021-05-13 21:40:00|199614.7|199464.7|199646.1|199382|199746|199474.6|199555.3|199357|196
1620942300000|2021-05-13 21:45:00|199566|199416|199678.5|199365.2|199687.9|199496.2|199535.5|199325.5|291
1620942600000|2021-05-13 21:50:00|199577.6|199427.6|199577.8|199427.8|199709.8|199454.5|199531.9|199323.1|270
1620942900000|2021-05-13 21:55:00|199578.8|199428.8|199649.8|199330.8|199718|199435.6|199531|199316.2|331
1620943200000|2021-05-13 22:00:00|199668.8|199349.8|199479.6|199329.6|199791|199472|199467.5|199313.1|499
1620943500000|2021-05-13 22:05:00|199476.4|199326.4|199455.2|199305.2|199496.4|199346.4|199442.9|199292.9|299
1620943800000|2021-05-13 22:10:00|199455|199305|199500.3|199350.3|199505.9|199355.9|199449.8|199299.8|293
1620944100000|2021-05-13 22:15:00|199489.5|199339.5|199487|199337|199499|199349|199464.5|199314.5|272
1620944400000|2021-05-13 22:20:00|199477|199327|199501|199351|199515.5|199365.5|199466.3|199316.3|218
1620944700000|2021-05-13 22:25:00|199508.3|199358.3|199508.4|199358.4|199517.6|199367.6|199499.6|199349.6|196
1620945000000|2021-05-13 22:30:00|199507.4|199357.4|199534.1|199384.1|199540|199390|199502.6|199352.6|213
1620945300000|2021-05-13 22:35:00|199534.3|199384.3|199535.6|199385.6|199558.8|199408.8|199532.8|199382.8|219
1620945600000|2021-05-13 22:40:00|199535.8|199385.8|199549.5|199399.5|199578.6|199428.6|199535.4|199385.4|255
1620945900000|2021-05-13 22:45:00|199549.1|199399.1|199540.8|199390.8|199554.4|199404.4|199530|199380|265
1620946200000|2021-05-13 22:50:00|199542.3|199392.3|199537.4|199387.4|199591.9|199441.9|199531.2|199381.2|254
1620946500000|2021-05-13 22:55:00|199535.7|199385.7|199573.7|199423.7|199599.1|199449.1|199535.7|199385.7|301
1620946800000|2021-05-13 23:00:00|199569.3|199419.3|199618.2|199468.2|199629.4|199479.4|199541.6|199391.6|379
1620947100000|2021-05-13 23:05:00|199611|199461|199596.4|199446.4|199612|199462|199565.6|199415.6|349
1620947400000|2021-05-13 23:10:00|199598.3|199448.3|199594.7|199444.7|199614.1|199464.1|199534.5|199384.5|386
1620947700000|2021-05-13 23:15:00|199595.6|199445.6|199529.8|199379.8|199595.6|199445.6|199525.3|199375.3|356
1620948000000|2021-05-13 23:20:00|199529.7|199379.7|199527.2|199377.2|199547.2|199397.2|199488.8|199338.8|375
1620948300000|2021-05-13 23:25:00|199527.3|199377.3|199525.5|199375.5|199545.9|199395.9|199507.4|199357.4|383
1620948600000|2021-05-13 23:30:00|199522.6|199372.6|199544.6|199394.6|199566.4|199416.4|199505.8|199355.8|435
1620948900000|2021-05-13 23:35:00|199542.3|199392.3|199618.9|199468.9|199650.1|199500.1|199538|199388|537
1620949200000|2021-05-13 23:40:00|199619.1|199469.1|199584.4|199434.4|199622|199472|199561.4|199411.4|466
1620949500000|2021-05-13 23:45:00|199581.9|199431.9|199599.2|199449.2|199626.4|199476.4|199540.3|199390.3|487
1620949800000|2021-05-13 23:50:00|199597.8|199447.8|199578|199428|199630.6|199480.6|199568|199418|481
1620950100000|2021-05-13 23:55:00|199578.5|199428.5|199623.3|199473.3|199631.9|199481.9|199566.4|199416.4|357
1620950400000|2021-05-14 00:00:00|199624.5|199474.5|199595.9|199445.9|199639.7|199489.7|199570.5|199420.5|658
1620950700000|2021-05-14 00:05:00|199594.3|199444.3|199644.9|199494.9|199663.4|199513.4|199591.3|199441.3|584
1620951000000|2021-05-14 00:10:00|199645|199495|199640.8|199490.8|199672.8|199522.8|199626.5|199476.5|529
1620951300000|2021-05-14 00:15:00|199639.7|199489.7|199620.8|199470.8|199650.8|199500.8|199549.6|199399.6|564
1620951600000|2021-05-14 00:20:00|199620.2|199470.2|199693.5|199543.5|199702.2|199552.2|199601.9|199451.9|577
1620951900000|2021-05-14 00:25:00|199693.9|199543.9|199778.7|199628.7|199802|199652|199693.9|199543.9|578
1620952200000|2021-05-14 00:30:00|199776.6|199626.6|199705.6|199555.6|199795.9|199645.9|199685.2|199535.2|602
1620952500000|2021-05-14 00:35:00|199704.9|199554.9|199761.9|199611.9|199767.5|199617.5|199684.9|199534.9|555
1620952800000|2021-05-14 00:40:00|199761.8|199611.8|199684.3|199534.3|199769.3|199619.3|199684.2|199534.2|476
1620953100000|2021-05-14 00:45:00|199684.5|199534.5|199730.9|199580.9|199750.7|199600.7|199649.9|199499.9|576
1620953400000|2021-05-14 00:50:00|199730.8|199580.8|199666.2|199516.2|199732.1|199582.1|199645.7|199495.7|558
1620953700000|2021-05-14 00:55:00|199675.1|199525.1|199656.4|199506.4|199675.5|199525.5|199599.9|199449.9|580
1620954000000|2021-05-14 01:00:00|199656.8|199506.8|199646.4|199496.4|199658.4|199508.4|199603.8|199453.8|570
1620954300000|2021-05-14 01:05:00|199647.2|199497.2|199690.3|199540.3|199705.6|199555.6|199646|199496|569
1620954600000|2021-05-14 01:10:00|199692.1|199542.1|199698.5|199548.5|199734.9|199584.9|199645.7|199495.7|626
1620954900000|2021-05-14 01:15:00|199698.7|199548.7|199645|199495|199711.6|199561.6|199643.4|199493.4|561
1620955200000|2021-05-14 01:20:00|199644.9|199494.9|199496.2|199346.2|199644.9|199494.9|199463.1|199313.1|609
1620955500000|2021-05-14 01:25:00|199496.6|199346.6|199463.6|199313.6|199511.3|199361.3|199451|199301|575
1620955800000|2021-05-14 01:30:00|199463.1|199313.1|199493.7|199343.7|199530.5|199380.5|199458.2|199308.2|564
1620956100000|2021-05-14 01:35:00|199493.8|199343.8|199504.1|199354.1|199546.8|199396.8|199489.9|199339.9|592
1620956400000|2021-05-14 01:40:00|199505.3|199355.3|199523.4|199373.4|199535.3|199385.3|199474.6|199324.6|567
1620956700000|2021-05-14 01:45:00|199523.5|199373.5|199543.2|199393.2|199554.5|199404.5|199487.8|199337.8|645
1620957000000|2021-05-14 01:50:00|199543.7|199393.7|199504.3|199354.3|199577.6|199427.6|199474.9|199324.9|620
1620957300000|2021-05-14 01:55:00|199504.5|199354.5|199461.3|199311.3|199522|199372|199460.2|199310.2|489
1620957600000|2021-05-14 02:00:00|199461.2|199311.2|199454|199304|199521.4|199371.4|199410.4|199260.4|565
1620957900000|2021-05-14 02:05:00|199453.4|199303.4|199477.2|199327.2|199517.3|199367.3|199420.4|199270.4|567
1620958200000|2021-05-14 02:10:00|199477.3|199327.3|199383.6|199233.6|199477.7|199327.7|199367.7|199217.7|600
1620958500000|2021-05-14 02:15:00|199383.7|199233.7|199422.5|199272.5|199436.5|199286.5|199368.6|199218.6|607
1620958800000|2021-05-14 02:20:00|199421.8|199271.8|199423.3|199273.3|199448.1|199298.1|199385.5|199235.5|632
1620959100000|2021-05-14 02:25:00|199423.9|199273.9|199461.3|199311.3|199474.9|199324.9|199378.3|199228.3|526
1620959400000|2021-05-14 02:30:00|199460.7|199310.7|199426.5|199276.5|199462.9|199312.9|199388.1|199238.1|535
1620959700000|2021-05-14 02:35:00|199426.7|199276.7|199549.8|199399.8|199583.7|199433.7|199401.6|199251.6|620
1620960000000|2021-05-14 02:40:00|199550.2|199400.2|199546.8|199396.8|199565.5|199415.5|199476.5|199326.5|592
1620960300000|2021-05-14 02:45:00|199546.2|199396.2|199514.1|199364.1|199582.9|199432.9|199502.8|199352.8|533
1620960600000|2021-05-14 02:50:00|199514.2|199364.2|199495.9|199345.9|199540.4|199390.4|199462.2|199312.2|591
1620960900000|2021-05-14 02:55:00|199494.4|199344.4|199455.2|199305.2|199497.6|199347.6|199445.5|199295.5|543
1620961200000|2021-05-14 03:00:00|199452.9|199302.9|199464.3|199314.3|199472.3|199322.3|199384.3|199234.3|477
1620961500000|2021-05-14 03:05:00|199464.1|199314.1|199429.2|199279.2|199489.1|199339.1|199420.8|199270.8|552
1620961800000|2021-05-14 03:10:00|199429.4|199279.4|199402.6|199252.6|199460|199310|199402.6|199252.6|426
1620962100000|2021-05-14 03:15:00|199402|199252|199404|199254|199404.6|199254.6|199374.4|199224.4|550
1620962400000|2021-05-14 03:20:00|199405|199255|199391.5|199241.5|199409.2|199259.2|199381.6|199231.6|406
1620962700000|2021-05-14 03:25:00|199389.7|199239.7|199428.6|199278.6|199442.1|199292.1|199386.1|199236.1|452
1620963000000|2021-05-14 03:30:00|199428.7|199278.7|199400.2|199250.2|199442.7|199292.7|199387.2|199237.2|466
1620963300000|2021-05-14 03:35:00|199399.6|199249.6|199323.7|199173.7|199416.1|199266.1|199320.2|199170.2|523
1620963600000|2021-05-14 03:40:00|199324|199174|199319.3|199169.3|199367.4|199217.4|199305.6|199155.6|419
1620963900000|2021-05-14 03:45:00|199319.5|199169.5|199326.9|199176.9|199346.4|199196.4|199289.6|199139.6|449
1620964200000|2021-05-14 03:50:00|199329.1|199179.1|199382.7|199232.7|199401.7|199251.7|199317.4|199167.4|433
1620964500000|2021-05-14 03:55:00|199383.1|199233.1|199394.4|199244.4|199406.1|199256.1|199366.6|199216.6|439
1620964800000|2021-05-14 04:00:00|199394.1|199244.1|199379.8|199229.8|199394.1|199244.1|199350.6|199200.6|357
1620965100000|2021-05-14 04:05:00|199379.7|199229.7|199359.3|199209.3|199381.5|199231.5|199336.6|199186.6|382
1620965400000|2021-05-14 04:10:00|199354.2|199204.2|199304.1|199154.1|199357.2|199207.2|199279.5|199129.5|385
1620965700000|2021-05-14 04:15:00|199303.7|199153.7|199305.7|199155.7|199311|199161|199285.8|199135.8|402
1620966000000|2021-05-14 04:20:00|199303.5|199153.5|199304.4|199154.4|199347|199197|199274.6|199124.6|362
1620966300000|2021-05-14 04:25:00|199304.8|199154.8|199352.7|199202.7|199362.9|199212.9|199304.8|199154.8|355
1620966600000|2021-05-14 04:30:00|199348.5|199198.5|199341.7|199191.7|199366.1|199216.1|199303.3|199153.3|416
1620966900000|2021-05-14 04:35:00|199341.9|199191.9|199342.6|199192.6|199355.3|199205.3|199310.5|199160.5|381
1620967200000|2021-05-14 04:40:00|199342.4|199192.4|199356.6|199206.6|199359.5|199209.5|199329.1|199179.1|367
1620967500000|2021-05-14 04:45:00|199357.7|199207.7|199340.2|199190.2|199362.9|199212.9|199332.6|199182.6|397
1620967800000|2021-05-14 04:50:00|199340.8|199190.8|199345.2|199195.2|199353.3|199203.3|199305.5|199155.5|454
1620968100000|2021-05-14 04:55:00|199344.9|199194.9|199334.1|199184.1|199358.4|199208.4|199320.8|199170.8|407
1620968400000|2021-05-14 05:00:00|199333.9|199183.9|199256.3|199106.3|199344.6|199194.6|199254.8|199104.8|565
1620968700000|2021-05-14 05:05:00|199257|199107|199300.9|199150.9|199311|199161|199254.7|199104.7|540
1620969000000|2021-05-14 05:10:00|199303.8|199153.8|199243.2|199093.2|199310.1|199160.1|199237|199087|520
1620969300000|2021-05-14 05:15:00|199235.4|199085.4|199262|199112|199268|199118|199213.1|199063.1|411
1620969600000|2021-05-14 05:20:00|199262.5|199112.5|199268.9|199118.9|199276.8|199126.8|199250|199100|365
1620969900000|2021-05-14 05:25:00|199267.2|199117.2|199243.7|199093.7|199308.5|199158.5|199238.5|199088.5|471
1620970200000|2021-05-14 05:30:00|199243.6|199093.6|199265.5|199115.5|199268.9|199118.9|199217.1|199067.1|490
1620970500000|2021-05-14 05:35:00|199266.5|199116.5|199236.3|199086.3|199267.6|199117.6|199212|199062|518
1620970800000|2021-05-14 05:40:00|199236|199086|199219.6|199069.6|199250.9|199100.9|199204.8|199054.8|485
1620971100000|2021-05-14 05:45:00|199219.5|199069.5|199215.1|199065.1|199234.3|199084.3|199203.6|199053.6|452
1620971400000|2021-05-14 05:50:00|199214.9|199064.9|199232.4|199082.4|199238.8|199088.8|199184.7|199034.7|486
1620971700000|2021-05-14 05:55:00|199230.7|199080.7|199158.3|199008.3|199235.7|199085.7|199139.2|198989.2|454
1620972000000|2021-05-14 06:00:00|199163.1|199013.1|199230.9|199080.9|199346.3|199196.3|199135.3|198985.3|778
1620972300000|2021-05-14 06:05:00|199231.1|199081.1|199227.8|199077.8|199267.6|199117.6|199165|199015|826
1620972600000|2021-05-14 06:10:00|199227.9|199077.9|199206.5|199056.5|199311.9|199161.9|199186.9|199036.9|715
1620972900000|2021-05-14 06:15:00|199206.4|199056.4|199240.7|199090.7|199305.4|199155.4|199191.9|199041.9|713
1620973200000|2021-05-14 06:20:00|199240.4|199090.4|199272.4|199122.4|199296.4|199146.4|199240.2|199090.2|700
1620973500000|2021-05-14 06:25:00|199273.6|199123.6|199145.9|198995.9|199295.1|199145.1|199144.6|198994.6|783
1620973800000|2021-05-14 06:30:00|199147.1|198997.1|199110.6|198960.6|199202.5|199052.5|199106.2|198956.2|754
1620974100000|2021-05-14 06:35:00|199110.7|198960.7|199061.1|198911.1|199176.5|199026.5|199043|198893|778
1620974400000|2021-05-14 06:40:00|199060.9|198910.9|199083.6|198933.6|199118.1|198968.1|199027.6|198877.6|734
1620974700000|2021-05-14 06:45:00|199088.3|198938.3|199018.4|198868.4|199091.5|198941.5|198995.7|198845.7|827
1620975000000|2021-05-14 06:50:00|199018.3|198868.3|199052.5|198902.5|199079.4|198929.4|199003.8|198853.8|787
1620975300000|2021-05-14 06:55:00|199049.2|198899.2|199082.5|198932.5|199106.1|198956.1|199015.2|198865.2|663
1620975600000|2021-05-14 07:00:00|199082.1|198932.1|199063.1|198913.1|199106.3|198956.3|199026.9|198876.9|869
1620975900000|2021-05-14 07:05:00|199064.2|198914.2|199028|198878|199102.2|198952.2|199001.4|198851.4|888
1620976200000|2021-05-14 07:10:00|199044.6|198894.6|199038.5|198888.5|199105.3|198955.3|198979.7|198829.7|860
1620976500000|2021-05-14 07:15:00|199041|198891|199221.3|199071.3|199268.4|199118.4|199021.3|198871.3|840
1620976800000|2021-05-14 07:20:00|199220.3|199070.3|199177|199027|199251.6|199101.6|199133.7|198983.7|800
1620977100000|2021-05-14 07:25:00|199177.2|199027.2|199231.6|199081.6|199262.1|199112.1|199169.2|199019.2|819
1620977400000|2021-05-14 07:30:00|199227|199077|199305.9|199155.9|199323.6|199173.6|199214.5|199064.5|810
1620977700000|2021-05-14 07:35:00|199304.5|199154.5|199220.4|199070.4|199376.1|199226.1|199214.1|199064.1|809
1620978000000|2021-05-14 07:40:00|199217.8|199067.8|199209.8|199059.8|199272.1|199122.1|199205.7|199055.7|770
1620978300000|2021-05-14 07:45:00|199210.5|199060.5|199070.9|198920.9|199210.5|199060.5|199048.6|198898.6|815
1620978600000|2021-05-14 07:50:00|199071.6|198921.6|199083.3|198933.3|199138.9|198988.9|199059.1|198909.1|800
1620978900000|2021-05-14 07:55:00|199083.6|198933.6|199002.1|198852.1|199098.1|198948.1|198995.5|198845.5|646
1620979200000|2021-05-14 08:00:00|199003|198853|198998.9|198848.9|199028.1|198878.1|198985.4|198835.4|857
1620979500000|2021-05-14 08:05:00|198999.1|198849.1|199047.2|198897.2|199088.4|198938.4|198991.5|198841.5|869
1620979800000|2021-05-14 08:10:00|199047.1|198897.1|199014.6|198864.6|199047.7|198897.7|198942|198792|802
1620980100000|2021-05-14 08:15:00|199017.5|198867.5|198992.9|198842.9|199039|198889|198979.1|198829.1|848
1620980400000|2021-05-14 08:20:00|198991.4|198841.4|198972.2|198822.2|199069.1|198919.1|198966.5|198816.5|853
1620980700000|2021-05-14 08:25:00|198972|198822|198908.7|198758.7|198997.4|198847.4|198878.8|198728.8|754
1620981000000|2021-05-14 08:30:00|198907.8|198757.8|198794|198644|198934|198826.6|198780.3|198630.3|863
1620981300000|2021-05-14 08:35:00|198794.1|198644.1|198840.4|198690.4|198898.2|198748.2|198738.4|198629.2|862
1620981600000|2021-05-14 08:40:00|198840.6|198690.6|198779|198629|198893.2|198746.8|198742.4|198592.4|847
1620981900000|2021-05-14 08:45:00|198773.1|198623.1|198742.8|198592.8|198842.7|198692.7|198683.5|198533.5|868
1620982200000|2021-05-14 08:50:00|198743.7|198593.7|198610.4|198460.4|198764.8|198614.8|198606.5|198456.5|851
1620982500000|2021-05-14 08:55:00|198608.1|198458.1|198682.3|198532.3|198684|198534|198582.9|198447.5|831
1620982800000|2021-05-14 09:00:00|198680.2|198530.2|198604.8|198454.8|198688.4|198538.4|198590.8|198440.8|838
1620983100000|2021-05-14 09:05:00|198607|198457|198609.5|198459.5|198631.9|198481.9|198588.8|198438.8|847
1620983400000|2021-05-14 09:10:00|198614|198464|198702.5|198552.5|198705.1|198555.1|198600.8|198450.8|785
1620983700000|2021-05-14 09:15:00|198702.2|198552.2|198622.9|198472.9|198705|198555|198605.4|198455.4|888
1620984000000|2021-05-14 09:20:00|198623.5|198473.5|198642.5|198492.5|198684.2|198534.2|198612.2|198462.2|912
1620984300000|2021-05-14 09:25:00|198642.7|198492.7|198622.3|198472.3|198672.7|198522.7|198605.3|198455.3|871
1620984600000|2021-05-14 09:30:00|198620.9|198470.9|198617.6|198467.6|198666.4|198516.4|198604|198454|794
1620984900000|2021-05-14 09:35:00|198621.5|198471.5|198688.2|198538.2|198688.4|198538.4|198610.3|198460.3|888
1620985200000|2021-05-14 09:40:00|198688.9|198538.9|198684.1|198534.1|198696|198546|198645.9|198495.9|784
1620985500000|2021-05-14 09:45:00|198685.1|198535.1|198685.2|198535.2|198708.5|198558.5|198651.9|198501.9|933
1620985800000|2021-05-14 09:50:00|198685.5|198535.5|198688.9|198538.9|198731.1|198581.1|198650.5|198500.5|898
1620986100000|2021-05-14 09:55:00|198690.2|198540.2|198671|198521|198703.1|198553.1|198643.9|198493.9|846
1620986400000|2021-05-14 10:00:00|198670.9|198520.9|198614.4|198464.4|198682|198532|198612.2|198462.2|827
1620986700000|2021-05-14 10:05:00|198619.9|198469.9|198614.4|198464.4|198646.9|198496.9|198579.9|198429.9|794
1620987000000|2021-05-14 10:10:00|198615.2|198465.2|198618.8|198468.8|198624.1|198474.1|198592.7|198442.7|723
1620987300000|2021-05-14 10:15:00|198617.9|198467.9|198641.5|198491.5|198646.8|198496.8|198604.8|198454.8|669
1620987600000|2021-05-14 10:20:00|198640.7|198490.7|198640|198490|198648.1|198498.1|198594|198444|699
1620987900000|2021-05-14 10:25:00|198642.1|198492.1|198620.3|198470.3|198643.8|198493.8|198605.4|198455.4|738
1620988200000|2021-05-14 10:30:00|198619.2|198469.2|198606.6|198456.6|198643.8|198493.8|198591|198441|652
1620988500000|2021-05-14 10:35:00|198605|198455|198603.4|198453.4|198637.9|198487.9|198598|198448|675
1620988800000|2021-05-14 10:40:00|198602.6|198452.6|198601.8|198451.8|198616.4|198499.5|198549.1|198433.4|792
1620989100000|2021-05-14 10:45:00|198602|198452|198594.9|198444.9|198611.6|198461.6|198568.7|198418.7|817
1620989400000|2021-05-14 10:50:00|198594.8|198444.8|198592.4|198442.4|198650.3|198500.3|198515.9|198414|812
1620989700000|2021-05-14 10:55:00|198593.3|198443.3|198602.2|198452.2|198621.1|198471.1|198539.1|198389.1|846
1620990000000|2021-05-14 11:00:00|198603.3|198453.3|198588.5|198438.5|198669.8|198519.8|198582.3|198432.3|725
1620990300000|2021-05-14 11:05:00|198587.8|198437.8|198564.9|198414.9|198617.8|198467.8|198559.9|198409.9|777
1620990600000|2021-05-14 11:10:00|198565|198415|198552.3|198402.3|198586.4|198436.4|198550.5|198400.5|756
1620990900000|2021-05-14 11:15:00|198551.4|198401.4|198552.6|198402.6|198573.8|198423.8|198532.6|198382.6|801
1620991200000|2021-05-14 11:20:00|198550.2|198400.2|198585.3|198435.3|198587.2|198464|198472.5|198369.5|898
1620991500000|2021-05-14 11:25:00|198584.9|198434.9|198619.6|198469.6|198623|198490.7|198540.7|198414.3|711
1620991800000|2021-05-14 11:30:00|198620.2|198470.2|198695.5|198545.5|198701.9|198594.2|198578.5|198438.4|584
1620992100000|2021-05-14 11:35:00|198695.2|198545.2|198584|198434|198714.7|198602.2|198562.4|198412.4|858
1620992400000|2021-05-14 11:40:00|198582.6|198432.6|198486.9|198336.9|198582.6|198432.6|198452.7|198335.7|767
1620992700000|2021-05-14 11:45:00|198486.4|198336.4|198512.9|198362.9|198563.6|198437.2|198463|198334.6|786
1620993000000|2021-05-14 11:50:00|198511.6|198361.6|198511.3|198361.3|198547|198425.9|198474.9|198341.6|820
1620993300000|2021-05-14 11:55:00|198514|198364|198525.3|198375.3|198525.3|198382.2|198426.9|198309.6|722
1620993600000|2021-05-14 12:00:00|198518.6|198368.6|198495|198345|198538.1|198396.3|198399.2|198297.8|854
1620993900000|2021-05-14 12:05:00|198493.3|198343.3|198254|198204|198572|198450.3|198254|198162|740
1620994200000|2021-05-14 12:10:00|198254.5|198204.5|198237.4|198087.4|198348.7|198228.8|198203.2|198057.5|809
1620994500000|2021-05-14 12:15:00|198234.2|198084.2|198154.6|198004.6|198240.4|198090.4|198067.9|197953.8|916
1620994800000|2021-05-14 12:20:00|198141.5|197991.5|198160.2|198010.2|198208.6|198058.6|198141.1|197991.1|871
1620995100000|2021-05-14 12:25:00|198154.9|198004.9|198234|197959.9|198237.1|198040.5|198092.5|197942.5|837
1620995400000|2021-05-14 12:30:00|198219.9|197962.4|198178|198028|198285.5|198116.3|197967.1|197817.1|1125
1620995700000|2021-05-14 12:35:00|198175.7|198025.7|197954.3|197804.3|198213|198063|197908.4|197758.4|1118
1620996000000|2021-05-14 12:40:00|197952.3|197802.3|197769.8|197619.8|198019.5|197869.5|197761.6|197611.6|1029
1620996300000|2021-05-14 12:45:00|197770.5|197620.5|197857.5|197707.5|197917.8|197767.8|197756.9|197606.9|960
1620996600000|2021-05-14 12:50:00|197858.6|197708.6|198066.6|197916.6|198075.1|197925.1|197820.7|197707.1|895
1620996900000|2021-05-14 12:55:00|198066|197916|198065.3|197915.3|198070.1|197967.6|197875.5|197763.4|918
1620997200000|2021-05-14 13:00:00|198014.8|197964.8|197969.2|197819.2|198073.1|197976.3|197932.6|197782.6|972
1620997500000|2021-05-14 13:05:00|197970.5|197820.5|197829|197679|197980.2|197880.3|197755.6|197656|971
1620997800000|2021-05-14 13:10:00|197828.2|197678.2|197762.3|197612.3|197828.2|197689.7|197688.8|197576.1|832
1620998100000|2021-05-14 13:15:00|197756.8|197606.8|197711.8|197561.8|197770.9|197651.7|197648.5|197542.5|961
1620998400000|2021-05-14 13:20:00|197710.3|197560.3|197753.9|197603.9|197767.1|197652.6|197615.4|197465.4|922
1620998700000|2021-05-14 13:25:00|197754|197604|197901|197751|197965.6|197853.2|197725.5|197603.2|789
1620999000000|2021-05-14 13:30:00|197901.4|197751.4|197930.1|197880.1|197989.9|197887.1|197777.7|197627.7|826
1620999300000|2021-05-14 13:35:00|197980.6|197830.6|198038.6|197888.6|198067.4|197970.7|197928.8|197829.6|751
1620999600000|2021-05-14 13:40:00|198036.8|197886.8|198102.3|197952.3|198146.1|197996.1|197881|197749.2|791
1620999900000|2021-05-14 13:45:00|198099.7|197949.7|198176.4|198026.4|198177.5|198069.2|197993.9|197881.6|806
1621000200000|2021-05-14 13:50:00|198176.6|198026.6|198123|197973|198411.3|198261.3|198069.5|197941.7|789
1621000500000|2021-05-14 13:55:00|198123.5|197973.5|198298.4|198148.4|198329.7|198179.7|198073.2|197971.5|701
1621000800000|2021-05-14 14:00:00|198297.5|198147.5|198493.7|198343.7|198584.4|198434.4|198287.9|198137.9|806
1621001100000|2021-05-14 14:05:00|198494.8|198344.8|198620.2|198470.2|198725.8|198575.8|198399.9|198266.5|1134
1621001400000|2021-05-14 14:10:00|198624.2|198474.2|198413.4|198363.4|198649.5|198544|198398.6|198293.7|1073
1621001700000|2021-05-14 14:15:00|198413.3|198363.3|198552.5|198402.5|198597.6|198465.8|198395.2|198286|1001
1621002000000|2021-05-14 14:20:00|198555.8|198405.8|198784.1|198634.1|198791|198658.4|198529.7|198393.4|1023
1621002300000|2021-05-14 14:25:00|198785|198635|198791.4|198641.4|198877|198770.1|198734.8|198590.1|1018
1621002600000|2021-05-14 14:30:00|198790.9|198640.9|198766.3|198616.3|198826.2|198725|198617.8|198496.2|997
1621002900000|2021-05-14 14:35:00|198712.5|198662.5|198945.8|198795.8|198953.4|198803.4|198707|198596|949
1621003200000|2021-05-14 14:40:00|198945.9|198795.9|198948.1|198798.1|198959.5|198852.3|198826.2|198720.9|911
1621003500000|2021-05-14 14:45:00|198948|198798|198799.2|198649.2|198949.5|198809.1|198721.9|198593|1044
1621003800000|2021-05-14 14:50:00|198798.1|198648.1|198727.7|198577.7|198840.8|198726.5|198667.7|198564.5|962
1621004100000|2021-05-14 14:55:00|198728.2|198578.2|198576.6|198526.6|198740.3|198639.8|198562|198449.9|1049
1621004400000|2021-05-14 15:00:00|198629.8|198479.8|198710.8|198560.8|198733.2|198609.8|198526.2|198426.3|1013
1621004700000|2021-05-14 15:05:00|198710|198560|198730.6|198580.6|198755.8|198634.1|198673.4|198545.2|803
1621005000000|2021-05-14 15:10:00|198730.5|198580.5|198601.3|198451.3|198730.5|198599.3|198508.8|198408.3|922
1621005300000|2021-05-14 15:15:00|198601.6|198451.6|198519.2|198369.2|198601.6|198451.6|198451.1|198310.7|954
1621005600000|2021-05-14 15:20:00|198521.4|198371.4|198565.5|198415.5|198613.9|198511.1|198488.4|198368.1|780
1621005900000|2021-05-14 15:25:00|198561.9|198411.9|198600.4|198450.4|198616.2|198512.7|198516.3|198366.8|854
1621006200000|2021-05-14 15:30:00|198600.5|198450.5|198608.5|198458.5|198627|198511.4|198534.2|198432|779
1621006500000|2021-05-14 15:35:00|198610.3|198460.3|198794.9|198644.9|198801.1|198695.8|198575.3|198455.6|784
1621006800000|2021-05-14 15:40:00|198795|198645|198759.4|198609.4|198832.8|198697.2|198704.6|198599.2|799
1621007100000|2021-05-14 15:45:00|198759.5|198609.5|198721.4|198671.4|198772.1|198674|198658.8|198523.4|852
1621007400000|2021-05-14 15:50:00|198720.9|198670.9|198752.5|198702.5|198816.8|198715.2|198690.7|198592.3|734
1621007700000|2021-05-14 15:55:00|198749.8|198699.8|198715.8|198565.8|198817.5|198707.8|198657.3|198563|718
1621008000000|2021-05-14 16:00:00|198665.6|198615.6|198568.7|198418.7|198714.8|198620.4|198511.9|198413.2|753
1621008300000|2021-05-14 16:05:00|198570.7|198420.7|198592.6|198442.6|198624|198504.7|198470.5|198367.5|776
1621008600000|2021-05-14 16:10:00|198592.7|198442.7|198593.7|198543.7|198668.8|198568.5|198548.9|198440.4|733
1621008900000|2021-05-14 16:15:00|198591.6|198541.6|198654.8|198504.8|198724.9|198616.1|198586.1|198486.2|723
1621009200000|2021-05-14 16:20:00|198655.3|198505.3|198586.4|198436.4|198657.2|198532.1|198521.8|198394.9|703
1621009500000|2021-05-14 16:25:00|198589.2|198439.2|198580|198430|198590.9|198485.9|198522.5|198418.5|676
1621009800000|2021-05-14 16:30:00|198577.9|198427.9|198586.4|198436.4|198622|198472|198483.4|198382.4|700
1621010100000|2021-05-14 16:35:00|198586.5|198436.5|198581.7|198431.7|198613.7|198499.3|198496|198394.8|684
1621010400000|2021-05-14 16:40:00|198581.9|198431.9|198583.9|198433.9|198601.7|198483.9|198463.3|198364.8|669
1621010700000|2021-05-14 16:45:00|198584.1|198434.1|198473|198423|198597.8|198447.8|198467.8|198362.2|690
1621011000000|2021-05-14 16:50:00|198472.1|198422.1|198503.2|198353.2|198525.6|198422.7|198445.8|198338.1|664
1621011300000|2021-05-14 16:55:00|198503.8|198353.8|198517.3|198367.3|198521.7|198420.8|198380|198320.6|714
1621011600000|2021-05-14 17:00:00|198516.8|198366.8|198551.6|198401.6|198580.4|198474.1|198446.7|198345.3|838
1621011900000|2021-05-14 17:05:00|198550.8|198400.8|198539.5|198389.5|198588.5|198485.1|198492.8|198389.2|664
1621012200000|2021-05-14 17:10:00|198538.7|198388.7|198582.1|198432.1|198595.2|198485.6|198473.8|198372.7|598
1621012500000|2021-05-14 17:15:00|198581.3|198431.3|198554|198404|198587.2|198472.5|198490.1|198386.1|685
1621012800000|2021-05-14 17:20:00|198560.6|198410.6|198555.8|198405.8|198581|198479.9|198486.8|198371.7|640
1621013100000|2021-05-14 17:25:00|198556.2|198406.2|198553.8|198403.8|198559.5|198458.3|198485.7|198383.1|512
1621013400000|2021-05-14 17:30:00|198554|198404|198556|198406|198588.8|198481.9|198498.3|198376.6|674
1621013700000|2021-05-14 17:35:00|198554.9|198404.9|198593.3|198443.3|198647.3|198544.7|198502|198400.8|699
1621014000000|2021-05-14 17:40:00|198592.2|198442.2|198714.6|198564.6|198772.9|198622.9|198547.8|198438.3|690
1621014300000|2021-05-14 17:45:00|198713.8|198563.8|198675.2|198525.2|198731.9|198626.6|198620.3|198510.9|636
1621014600000|2021-05-14 17:50:00|198674.2|198524.2|198618.8|198468.8|198681.5|198582.8|198598.8|198463.8|581
1621014900000|2021-05-14 17:55:00|198618.1|198468.1|198673.8|198523.8|198709.5|198594.8|198555.7|198445.3|653
1621015200000|2021-05-14 18:00:00|198670.7|198520.7|198637.8|198487.8|198711.7|198572|198587.8|198487.8|676
1621015500000|2021-05-14 18:05:00|198640.1|198490.1|198636.8|198486.8|198645.2|198544.7|198572.9|198462.8|680
1621015800000|2021-05-14 18:10:00|198636.6|198486.6|198594|198444|198637.7|198508.3|198537.3|198437.7|618
1621016100000|2021-05-14 18:15:00|198596.4|198446.4|198611.6|198461.6|198639.6|198489.6|198595.9|198445.9|721
1621016400000|2021-05-14 18:20:00|198611.5|198461.5|198593.8|198443.8|198612.1|198488.1|198532.6|198429.4|638
1621016700000|2021-05-14 18:25:00|198594.1|198444.1|198579.3|198429.3|198598.1|198492.3|198537|198414|458
1621017000000|2021-05-14 18:30:00|198579.7|198429.7|198580.7|198430.7|198604|198490.4|198515.4|198409.2|572
1621017300000|2021-05-14 18:35:00|198580.4|198430.4|198597.5|198447.5|198608.5|198494.8|198532.2|198430.3|610
1621017600000|2021-05-14 18:40:00|198597.8|198447.8|198561.1|198411.1|198599.9|198487.1|198506.7|198404.5|626
1621017900000|2021-05-14 18:45:00|198561.6|198411.6|198584.4|198434.4|198608.4|198506.3|198463.4|198362.4|868
1621018200000|2021-05-14 18:50:00|198581|198431|198548|198398|198585.7|198484|198494.5|198363.5|736
1621018500000|2021-05-14 18:55:00|198547.5|198397.5|198653.1|198503.1|198691.7|198587|198520|198393.9|852
1621018800000|2021-05-14 19:00:00|198651.8|198501.8|198612.7|198462.7|198703.8|198553.8|198570.4|198424.3|929
1621019100000|2021-05-14 19:05:00|198610.1|198460.1|198586.6|198436.6|198621.3|198488.1|198538.1|198423.4|855
1621019400000|2021-05-14 19:10:00|198584.9|198434.9|198597.1|198447.1|198657.4|198555.2|198508.2|198422.7|768
1621019700000|2021-05-14 19:15:00|198597.4|198447.4|198678.5|198528.5|198686.5|198585.1|198527.9|198428.1|821
1621020000000|2021-05-14 19:20:00|198679.7|198529.7|198714.1|198564.1|198755.7|198657.4|198612.5|198511.7|728
1621020300000|2021-05-14 19:25:00|198713.8|198563.8|198753.4|198603.4|198760.5|198652.9|198699|198549|666
1621020600000|2021-05-14 19:30:00|198753.2|198603.2|198776.3|198626.3|198839.6|198737.3|198702.3|198600.6|758
1621020900000|2021-05-14 19:35:00|198776.6|198626.6|198689.9|198539.9|198795.3|198649.9|198661.6|198534.3|824
1621021200000|2021-05-14 19:40:00|198689.3|198539.3|198754.1|198604.1|198788.8|198688.8|198606.1|198497.7|715
1621021500000|2021-05-14 19:45:00|198756.8|198606.8|198812.9|198662.9|198814|198688.2|198732.5|198606.8|759
1621021800000|2021-05-14 19:50:00|198810.7|198660.7|198823.7|198673.7|198863.8|198758.8|198744|198625.3|842
1621022100000|2021-05-14 19:55:00|198818.3|198668.3|198904.4|198754.4|198914.4|198803|198738.7|198636.3|935
1621022400000|2021-05-14 20:00:00|198897.8|198747.8|198803.4|198653.4|198908.6|198758.6|198796.9|198646.9|724
1621022700000|2021-05-14 20:05:00|198803.3|198653.3|198758.2|198608.2|198809.5|198659.5|198727.1|198577.1|558
1621023000000|2021-05-14 20:10:00|198757.8|198607.8|198731.7|198581.7|198760.2|198610.2|198711.5|198561.5|593
1621023300000|2021-05-14 20:15:00|198733.5|198583.5|198776.5|198626.5|198802.8|198652.8|198733.5|198583.5|446
1621023600000|2021-05-14 20:20:00|198776.2|198626.2|198767.5|198617.5|198792.9|198642.9|198757.3|198607.3|433
1621023900000|2021-05-14 20:25:00|198764.2|198614.2|198783.1|198633.1|198798.1|198648.1|198693.4|198543.4|587
1621024200000|2021-05-14 20:30:00|198781.9|198631.9|198798.9|198648.9|198816.1|198666.1|198772.2|198622.2|513
1621024500000|2021-05-14 20:35:00|198799.2|198649.2|198815.4|198665.4|198830.5|198680.5|198763.7|198613.7|610
1621024800000|2021-05-14 20:40:00|198814.3|198664.3|198784.5|198634.5|198821.5|198671.5|198745.5|198595.5|459
1621025100000|2021-05-14 20:45:00|198784.9|198634.9|198751.4|198601.4|198885|198682.5|198731.1|198544.1|413
1621025400000|2021-05-14 20:50:00|198753|198603|198682.5|198532.5|198856.2|198628.5|198634.5|198427.3|546
1621025700000|2021-05-14 20:55:00|198686.7|198536.7|198720|198570|198800.3|198604.3|198637|198318|211
1621195200000|2021-05-16 20:00:00|199039.6|198720.6|199016|198652|199039.6|198720.6|198994.5|198652|11
1621195500000|2021-05-16 20:05:00|199031.5|198667.5|199062.1|198698.1|199062.1|198698.1|199005|198652|7
1621195800000|2021-05-16 20:10:00|199017|198653|199017|198653|199062.1|198698.1|199016|198652|7
1621196100000|2021-05-16 20:15:00|199062.1|198698.1|199062.1|198698.1|199062.1|198698.1|199017|198653|3
1621196400000|2021-05-16 20:20:00|199016|198652|199017|198653|199031.5|198667.5|199016|198652|4
1621196700000|2021-05-16 20:25:00|199016|198652|199017|198653|199061|198697|199016|198652|6
1621197000000|2021-05-16 20:30:00|199016|198652|199062|198698|199062|198698|199016|198652|3
1621197300000|2021-05-16 20:35:00|199016|198652|199016|198652|199016|198652|199016|198652|1
1621197600000|2021-05-16 20:40:00|199017|198653|199061.9|198697.9|199061.9|198697.9|199017|198653|2
1621197900000|2021-05-16 20:45:00|199017|198653|199016|198652|199017|198653|199016|198652|4
1621198200000|2021-05-16 20:50:00|199017|198653|199016|198652|199061.9|198697.9|199013.7|198649.7|17
1621198500000|2021-05-16 20:55:00|199060|198696|199017|198653|199060|198696|199011.9|198647.9|33
1621198800000|2021-05-16 21:00:00|198703.5|198339.5|199009.5|198645.5|199031.5|198667.5|198703.5|198339.5|18
1621199100000|2021-05-16 21:05:00|199022|198658|199014.3|198650.3|199050.8|198796|198891.8|198645.8|39
1621199400000|2021-05-16 21:10:00|199011.6|198647.6|199016|198652|199032|198668|198998.5|198634.5|42
1621199700000|2021-05-16 21:15:00|199016.5|198652.5|198882|198518|199056.3|198740|198800.3|198516.6|43
1621200000000|2021-05-16 21:20:00|198817.5|198627.5|198918.9|198554.9|198922.5|198630.5|198817.5|198516.5|35
1621200300000|2021-05-16 21:25:00|198918.7|198554.7|198918|198554|198953.1|198589.1|198883.7|198519.7|133
1621200600000|2021-05-16 21:30:00|198916|198552|198900.8|198536.8|198916|198619.3|198795.5|198508.6|147
1621200900000|2021-05-16 21:35:00|198902.1|198538.1|198883.4|198519.4|198908.1|198592|198782|198510.8|100
1621201200000|2021-05-16 21:40:00|198883.5|198519.5|198865.6|198546.6|198884.4|198555.7|198859.1|198519.5|120
1621201500000|2021-05-16 21:45:00|198864.1|198545.1|198865.2|198546.2|198885.3|198566.3|198828.7|198509.7|149
1621201800000|2021-05-16 21:50:00|198861.9|198542.9|198855.1|198536.1|198874.2|198555.2|198737.5|198418.5|181
1621202100000|2021-05-16 21:55:00|198855.2|198536.2|198811.3|198492.3|198882.5|198563.5|198453.4|198134.4|224
1621202400000|2021-05-16 22:00:00|198843.4|198524.4|198761.2|198611.2|198935.3|198632.3|198662.9|198343.9|675
1621202700000|2021-05-16 22:05:00|198769.1|198619.1|198742.3|198592.3|198819.5|198622.7|198714.5|198505.8|477
1621203000000|2021-05-16 22:10:00|198742|198592|198689.2|198539.2|198816|198611.5|198667.8|198498.2|337
1621203300000|2021-05-16 22:15:00|198685.2|198535.2|198673.9|198523.9|198691.2|198541.2|198651.5|198501.5|232
1621203600000|2021-05-16 22:20:00|198659.6|198509.6|198693.5|198543.5|198708.7|198558.7|198657.4|198507.4|282
1621203900000|2021-05-16 22:25:00|198693.8|198543.8|198688.5|198538.5|198723.5|198573.5|198666.6|198516.6|201
1621204200000|2021-05-16 22:30:00|198671.9|198521.9|198778.8|198628.8|198786.2|198636.2|198671.9|198521.9|355
1621204500000|2021-05-16 22:35:00|198779.5|198629.5|198888|198738|198897.3|198747.3|198764.6|198614.6|288
1621204800000|2021-05-16 22:40:00|198892.3|198742.3|198868.3|198718.3|198963.2|198813.2|198857.7|198707.7|309
1621205100000|2021-05-16 22:45:00|198867.9|198717.9|198906.8|198756.8|198913.8|198763.8|198853.5|198703.5|269
1621205400000|2021-05-16 22:50:00|198906.7|198756.7|198909.8|198759.8|198915.6|198765.6|198883.1|198733.1|366
1621205700000|2021-05-16 22:55:00|198906.3|198756.3|198895.3|198745.3|198919.1|198769.1|198891.3|198741.3|349
1621206000000|2021-05-16 23:00:00|198895.5|198745.5|198884.8|198734.8|198917.9|198767.9|198876.3|198726.3|316
1621206300000|2021-05-16 23:05:00|198883.6|198733.6|198884.8|198734.8|198896.7|198746.7|198865.6|198715.6|255
1621206600000|2021-05-16 23:10:00|198882.3|198732.3|198833.7|198683.7|198905.6|198755.6|198823.3|198673.3|267
1621206900000|2021-05-16 23:15:00|198833.6|198683.6|198836.3|198686.3|198845.8|198695.8|198824.5|198674.5|380
1621207200000|2021-05-16 23:20:00|198837.9|198687.9|198764.9|198614.9|198844|198694|198762.1|198612.1|368
1621207500000|2021-05-16 23:25:00|198766.8|198616.8|198728.2|198578.2|198774.3|198624.3|198693.9|198543.9|315
1621207800000|2021-05-16 23:30:00|198731.4|198581.4|198780.7|198630.7|198800.7|198650.7|198720.5|198570.5|428
1621208100000|2021-05-16 23:35:00|198781.1|198631.1|198768.1|198618.1|198804.3|198654.3|198757.7|198607.7|397
1621208400000|2021-05-16 23:40:00|198769.1|198619.1|198753.5|198603.5|198771.7|198621.7|198729.9|198579.9|383
1621208700000|2021-05-16 23:45:00|198751.3|198601.3|198797.3|198647.3|198810.2|198660.2|198751.3|198601.3|390
1621209000000|2021-05-16 23:50:00|198796.8|198646.8|198722.5|198572.5|198806.8|198656.8|198696.9|198546.9|444
1621209300000|2021-05-16 23:55:00|198723.3|198573.3|198809.5|198659.5|198813|198663|198713.1|198563.1|346
1621209600000|2021-05-17 00:00:00|198806.2|198656.2|198878.9|198728.9|198888.8|198738.8|198804.2|198654.2|625
1621209900000|2021-05-17 00:05:00|198879.1|198729.1|198921.4|198771.4|198933|198783|198867.4|198717.4|499
1621210200000|2021-05-17 00:10:00|198922|198772|199058.8|198908.8|199086.6|198936.6|198919|198769|596
1621210500000|2021-05-17 00:15:00|199056.4|198906.4|199042.8|198892.8|199120.1|198970.1|199035.9|198885.9|647
1621210800000|2021-05-17 00:20:00|199042.7|198892.7|199068.5|198918.5|199105|198955|199020.2|198870.2|573
1621211100000|2021-05-17 00:25:00|199071.9|198921.9|199207.6|199057.6|199228.6|199078.6|199070.8|198920.8|566
1621211400000|2021-05-17 00:30:00|199201.8|199051.8|199203.2|199053.2|199215.9|199065.9|199179.2|199029.2|515
1621211700000|2021-05-17 00:35:00|199204.9|199054.9|199240.5|199090.5|199250.3|199100.3|199200.3|199050.3|557
1621212000000|2021-05-17 00:40:00|199240.8|199090.8|199286.9|199136.9|199344.3|199194.3|199220.4|199070.4|524
1621212300000|2021-05-17 00:45:00|199285.2|199135.2|199330.6|199180.6|199338.8|199188.8|199257.1|199107.1|630
1621212600000|2021-05-17 00:50:00|199329.7|199179.7|199361|199211|199371.5|199221.5|199322.3|199172.3|567
1621212900000|2021-05-17 00:55:00|199360|199210|199367|199217|199374|199224|199305|199155|602
1621213200000|2021-05-17 01:00:00|199366.4|199216.4|199362.8|199212.8|199402.1|199252.1|199314.1|199164.1|623
1621213500000|2021-05-17 01:05:00|199361.1|199211.1|199324.4|199174.4|199373.1|199223.1|199313.2|199163.2|532
1621213800000|2021-05-17 01:10:00|199326.7|199176.7|199308.9|199158.9|199336|199186|199295.1|199145.1|543
1621214100000|2021-05-17 01:15:00|199318.6|199168.6|199410.5|199260.5|199450.4|199300.4|199314.3|199164.3|590
1621214400000|2021-05-17 01:20:00|199414.7|199264.7|199427.7|199277.7|199435.9|199285.9|199384|199234|623
1621214700000|2021-05-17 01:25:00|199429|199279|199341.4|199191.4|199429|199279|199323|199173|533
1621215000000|2021-05-17 01:30:00|199343.1|199193.1|199246.9|199096.9|199359.3|199209.3|199237.7|199087.7|536
1621215300000|2021-05-17 01:35:00|199247.2|199097.2|199222.1|199072.1|199320.9|199170.9|199215.6|199065.6|619
1621215600000|2021-05-17 01:40:00|199223.4|199073.4|199355.8|199205.8|199355.8|199205.8|199212.5|199062.5|535
1621215900000|2021-05-17 01:45:00|199352.1|199202.1|199357|199207|199364.7|199214.7|199297.8|199147.8|586
1621216200000|2021-05-17 01:50:00|199353.1|199203.1|199363.7|199213.7|199390.9|199240.9|199334.7|199184.7|486
1621216500000|2021-05-17 01:55:00|199364.4|199214.4|199406.2|199256.2|199440.2|199290.2|199337.9|199187.9|514
1621216800000|2021-05-17 02:00:00|199407.9|199257.9|199498.5|199348.5|199534|199384|199396.2|199246.2|684
1621217100000|2021-05-17 02:05:00|199499.4|199349.4|199475.3|199325.3|199533.4|199383.4|199464.8|199314.8|530
1621217400000|2021-05-17 02:10:00|199475.4|199325.4|199484.8|199334.8|199489.4|199339.4|199419.3|199269.3|514
1621217700000|2021-05-17 02:15:00|199478.4|199328.4|199460.8|199310.8|199523.3|199373.3|199453.7|199303.7|611
1621218000000|2021-05-17 02:20:00|199460|199310|199476.4|199326.4|199499.2|199349.2|199460|199310|485
1621218300000|2021-05-17 02:25:00|199477.4|199327.4|199539.9|199389.9|199545.4|199395.4|199423.8|199273.8|469
1621218600000|2021-05-17 02:30:00|199534.2|199384.2|199535.2|199385.2|199567.8|199417.8|199530.5|199380.5|522
1621218900000|2021-05-17 02:35:00|199535|199385|199505.6|199355.6|199558.5|199408.5|199445.5|199295.5|530
1621219200000|2021-05-17 02:40:00|199505.8|199355.8|199465.4|199315.4|199508.8|199358.8|199455.2|199305.2|355
1621219500000|2021-05-17 02:45:00|199466.4|199316.4|199445|199295|199467.1|199317.1|199399.8|199249.8|442
1621219800000|2021-05-17 02:50:00|199445.3|199295.3|199438.3|199288.3|199451.5|199301.5|199383.2|199233.2|471
1621220100000|2021-05-17 02:55:00|199438.6|199288.6|199380.3|199230.3|199471.7|199321.7|199360.1|199210.1|469
1621220400000|2021-05-17 03:00:00|199381.9|199231.9|199375.2|199225.2|199431.3|199281.3|199365.8|199215.8|543
1621220700000|2021-05-17 03:05:00|199372.5|199222.5|199353.5|199203.5|199384.8|199234.8|199337.1|199187.1|554
1621221000000|2021-05-17 03:10:00|199353.9|199203.9|199369.3|199219.3|199380.6|199230.6|199335.8|199185.8|538
1621221300000|2021-05-17 03:15:00|199368.5|199218.5|199345|199195|199385.2|199235.2|199302.5|199152.5|503
1621221600000|2021-05-17 03:20:00|199344.6|199194.6|199429.5|199279.5|199442.9|199292.9|199333.2|199183.2|582
1621221900000|2021-05-17 03:25:00|199429.7|199279.7|199416.6|199266.6|199432.7|199282.7|199383.3|199233.3|511
1621222200000|2021-05-17 03:30:00|199418.4|199268.4|199471.3|199321.3|199516.4|199366.4|199418.4|199268.4|580
1621222500000|2021-05-17 03:35:00|199469.6|199319.6|199471.8|199321.8|199480.9|199330.9|199457.5|199307.5|500
1621222800000|2021-05-17 03:40:00|199471.2|199321.2|199440.3|199290.3|199514.4|199364.4|199435.8|199285.8|375
1621223100000|2021-05-17 03:45:00|199440.7|199290.7|199473.6|199323.6|199491.7|199341.7|199420.4|199270.4|496
1621223400000|2021-05-17 03:50:00|199472.3|199322.3|199511.2|199361.2|199530.4|199380.4|199467.2|199317.2|456
1621223700000|2021-05-17 03:55:00|199511.3|199361.3|199524.8|199374.8|199534.4|199384.4|199501|199351|440
1621224000000|2021-05-17 04:00:00|199525.1|199375.1|199505|199355|199542.2|199392.2|199472.5|199322.5|457
1621224300000|2021-05-17 04:05:00|199508.1|199358.1|199471.9|199321.9|199508.1|199358.1|199429|199279|399
1621224600000|2021-05-17 04:10:00|199476.6|199326.6|199472.4|199322.4|199485.5|199335.5|199430.8|199280.8|398
1621224900000|2021-05-17 04:15:00|199468.3|199318.3|199421.9|199271.9|199485.6|199335.6|199412.9|199262.9|456
1621225200000|2021-05-17 04:20:00|199425.5|199275.5|199436.4|199286.4|199450.5|199300.5|199416.3|199266.3|332
1621225500000|2021-05-17 04:25:00|199436.7|199286.7|199494.4|199344.4|199497.5|199347.5|199432.9|199282.9|421
1621225800000|2021-05-17 04:30:00|199489.2|199339.2|199438.6|199288.6|199522.9|199372.9|199417.5|199267.5|469
1621226100000|2021-05-17 04:35:00|199438.1|199288.1|199432.7|199282.7|199443.5|199293.5|199426.5|199276.5|313
1621226400000|2021-05-17 04:40:00|199434.9|199284.9|199448.2|199298.2|199467.6|199317.6|199395.9|199245.9|443
1621226700000|2021-05-17 04:45:00|199446.7|199296.7|199480.8|199330.8|199489.7|199339.7|199441.6|199291.6|336
1621227000000|2021-05-17 04:50:00|199479.5|199329.5|199493.1|199343.1|199498.8|199348.8|199443.2|199293.2|403
1621227300000|2021-05-17 04:55:00|199487.6|199337.6|199514.7|199364.7|199523|199373|199482.6|199332.6|375
1621227600000|2021-05-17 05:00:00|199515.1|199365.1|199472.8|199322.8|199518.3|199368.3|199457|199307|399
1621227900000|2021-05-17 05:05:00|199473.2|199323.2|199425.4|199275.4|199473.4|199323.4|199406.5|199256.5|503
1621228200000|2021-05-17 05:10:00|199425.1|199275.1|199447.7|199297.7|199453|199303|199407.8|199257.8|449
1621228500000|2021-05-17 05:15:00|199434.2|199284.2|199472.8|199322.8|199486.7|199336.7|199419.5|199269.5|517
1621228800000|2021-05-17 05:20:00|199472.3|199322.3|199436|199286|199474.7|199324.7|199399.5|199249.5|501
1621229100000|2021-05-17 05:25:00|199436.4|199286.4|199469|199319|199475.5|199325.5|199427.1|199277.1|495
1621229400000|2021-05-17 05:30:00|199466.3|199316.3|199478.3|199328.3|199482.3|199332.3|199443.6|199293.6|582
1621229700000|2021-05-17 05:35:00|199477.6|199327.6|199489.9|199339.9|199507.3|199357.3|199449.4|199299.4|546
1621230000000|2021-05-17 05:40:00|199491|199341|199464|199314|199491.4|199341.4|199433.8|199283.8|528
1621230300000|2021-05-17 05:45:00|199464.2|199314.2|199481.6|199331.6|199497.1|199347.1|199413.3|199263.3|480
1621230600000|2021-05-17 05:50:00|199482.6|199332.6|199380.5|199230.5|199515|199365|199347.1|199197.1|536
1621230900000|2021-05-17 05:55:00|199380.7|199230.7|199414.6|199264.6|199416.2|199266.2|199356.6|199206.6|572
1621231200000|2021-05-17 06:00:00|199411.7|199261.7|199399.3|199249.3|199469.7|199319.7|199369.7|199219.7|742
1621231500000|2021-05-17 06:05:00|199398.9|199248.9|199284.1|199134.1|199399.8|199249.8|199244.3|199094.3|817
1621231800000|2021-05-17 06:10:00|199286.8|199136.8|199185.4|199035.4|199301|199151|199180.3|199030.3|724
1621232100000|2021-05-17 06:15:00|199185.2|199035.2|199211.6|199061.6|199224.5|199074.5|199083|198933|701
1621232400000|2021-05-17 06:20:00|199212.7|199062.7|199180.7|199030.7|199213|199063|199104.9|198954.9|757
1621232700000|2021-05-17 06:25:00|199179.8|199029.8|199141.6|198991.6|199182.3|199032.3|199107.9|198957.9|890
1621233000000|2021-05-17 06:30:00|199139.8|198989.8|199052.7|198902.7|199177.4|199027.4|199031.7|198881.7|862
1621233300000|2021-05-17 06:35:00|199053.6|198903.6|198999.3|198849.3|199062.9|198912.9|198928|198778|773
1621233600000|2021-05-17 06:40:00|198999|198849|199037.8|198887.8|199042.7|198892.7|198869.9|198719.9|674
1621233900000|2021-05-17 06:45:00|199038.3|198888.3|199018.4|198868.4|199122.7|198972.7|199013.7|198863.7|655
1621234200000|2021-05-17 06:50:00|199018.8|198868.8|198964.1|198814.1|199028.6|198878.6|198956.9|198806.9|737
1621234500000|2021-05-17 06:55:00|198964.7|198814.7|198985|198835|198993.8|198843.8|198931.9|198781.9|724
1621234800000|2021-05-17 07:00:00|198982.9|198832.9|198823.2|198673.2|199031.5|198881.5|198798|198648|905
1621235100000|2021-05-17 07:05:00|198824.8|198674.8|198741.4|198591.4|198831.1|198681.1|198741.4|198591.4|867
1621235400000|2021-05-17 07:10:00|198747.4|198597.4|198729.5|198579.5|198789.7|198639.7|198678.9|198550.3|815
1621235700000|2021-05-17 07:15:00|198730.1|198580.1|198771.7|198621.7|198805.7|198690.6|198730.1|198580.1|881
1621236000000|2021-05-17 07:20:00|198771.1|198621.1|198834.9|198684.9|198834.9|198684.9|198698.7|198548.7|859
1621236300000|2021-05-17 07:25:00|198833.8|198683.8|199121.2|198971.2|199123.8|198973.8|198804.3|198654.3|800
1621236600000|2021-05-17 07:30:00|199122.2|198972.2|199120.3|198970.3|199183.5|199033.6|199039.8|198889.8|850
1621236900000|2021-05-17 07:35:00|199120.2|198970.2|199116.4|198966.4|199147.8|198997.8|199056.1|198906.1|804
1621237200000|2021-05-17 07:40:00|199115|198965|199236.2|199086.2|199262.1|199112.1|199079.1|198946.6|814
1621237500000|2021-05-17 07:45:00|199235.6|199085.6|199233.4|199083.4|199360.3|199210.3|199227.1|199077.1|925
1621237800000|2021-05-17 07:50:00|199234.9|199084.9|199353.7|199203.7|199356.8|199206.8|199203.7|199053.7|889
1621238100000|2021-05-17 07:55:00|199351.8|199201.8|199322.2|199172.2|199358.1|199208.1|199236.1|199086.1|834
1621238400000|2021-05-17 08:00:00|199320.7|199170.7|199217.4|199067.4|199336.3|199186.3|199130|198980|836
1621238700000|2021-05-17 08:05:00|199217.1|199067.1|199135.9|198985.9|199219.6|199069.6|199131|198981|787
1621239000000|2021-05-17 08:10:00|199133.6|198983.6|199264.2|199114.2|199285.4|199135.4|199133|198983|809
1621239300000|2021-05-17 08:15:00|199266.9|199116.9|199178.7|199028.7|199298.9|199148.9|199148.1|198998.1|748
1621239600000|2021-05-17 08:20:00|199178.3|199028.3|199043.2|198893.2|199244.3|199094.3|199021|198871|785
1621239900000|2021-05-17 08:25:00|199043.4|198893.4|199111.8|198961.8|199166.7|199016.7|199042.3|198892.3|800
1621240200000|2021-05-17 08:30:00|199111.1|198961.1|199147|198997|199182.1|199032.1|199052.2|198902.2|756
1621240500000|2021-05-17 08:35:00|199144.7|198994.7|199051.9|198901.9|199201.1|199051.1|199051.9|198901.9|684
1621240800000|2021-05-17 08:40:00|199053.6|198903.6|198906|198756|199069.2|198919.2|198904|198754|702
1621241100000|2021-05-17 08:45:00|198906.8|198756.8|198917.7|198767.7|198964.9|198814.9|198902.9|198752.9|729
1621241400000|2021-05-17 08:50:00|198918.2|198768.2|198740|198590|198945.8|198795.8|198682.8|198561.3|771
1621241700000|2021-05-17 08:55:00|198739.8|198589.8|198699.7|198549.7|198744.7|198594.7|198689.6|198539.6|675
1621242000000|2021-05-17 09:00:00|198700|198550|198780.6|198630.6|198784.7|198634.7|198692.2|198542.2|653
1621242300000|2021-05-17 09:05:00|198780.9|198630.9|198829.7|198679.7|198872.2|198722.2|198736.1|198586.1|747
1621242600000|2021-05-17 09:10:00|198830|198680|198790.1|198640.1|198836.5|198686.5|198784.7|198634.7|699
1621242900000|2021-05-17 09:15:00|198790|198640|198952.2|198802.2|198952.8|198802.8|198789.8|198639.8|734
1621243200000|2021-05-17 09:20:00|198952.6|198802.6|198918.5|198768.5|198970|198820|198917.6|198767.6|734
1621243500000|2021-05-17 09:25:00|198918.4|198768.4|198920.3|198770.3|198953.2|198803.2|198917.1|198767.1|740
1621243800000|2021-05-17 09:30:00|198921.2|198771.2|198926|198776|198932.7|198782.7|198915.3|198765.3|705
1621244100000|2021-05-17 09:35:00|198927.7|198777.7|198907.8|198757.8|198931.5|198781.5|198855.9|198705.9|749
1621244400000|2021-05-17 09:40:00|198908.8|198758.8|198975.7|198825.7|198993.3|198843.3|198896.6|198746.6|789
1621244700000|2021-05-17 09:45:00|198976.5|198826.5|198909.1|198759.1|198977.1|198827.1|198846.1|198696.1|826
1621245000000|2021-05-17 09:50:00|198909|198759|199025.2|198875.2|199060.9|198910.9|198909|198759|759
1621245300000|2021-05-17 09:55:00|199024.3|198874.3|199003.2|198853.2|199077.4|198927.4|198974.5|198824.5|772
1621245600000|2021-05-17 10:00:00|199007.5|198857.5|199052.5|198902.5|199054.7|198904.7|198975.1|198825.1|719
1621245900000|2021-05-17 10:05:00|199051.7|198901.7|199029.6|198879.6|199171.6|199021.6|199003.9|198853.9|778
1621246200000|2021-05-17 10:10:00|199031.1|198881.1|198953.2|198803.2|199050.4|198900.4|198943.6|198793.6|862
1621246500000|2021-05-17 10:15:00|198953.9|198803.9|199080.5|198930.5|199107.1|198957.1|198953.9|198803.9|866
1621246800000|2021-05-17 10:20:00|199077.5|198927.5|199051.8|198901.8|199099.1|198949.1|199040.9|198890.9|888
1621247100000|2021-05-17 10:25:00|199049.9|198899.9|198995.4|198845.4|199058.3|198908.3|198964.6|198814.6|770
1621247400000|2021-05-17 10:30:00|198996.2|198846.2|198924.5|198774.5|199025.9|198875.9|198916|198766|866
1621247700000|2021-05-17 10:35:00|198922.5|198772.5|199054|198904|199065.5|198915.5|198922.5|198772.5|861
1621248000000|2021-05-17 10:40:00|199057.1|198907.1|199017.6|198867.6|199084.5|198934.5|199007.2|198857.2|838
1621248300000|2021-05-17 10:45:00|199018.3|198868.3|199063|198913|199093.3|198943.3|199007.2|198857.2|731
1621248600000|2021-05-17 10:50:00|199065|198915|199135.6|198985.6|199161.1|199011.1|199061.2|198911.2|764
1621248900000|2021-05-17 10:55:00|199137.7|198987.7|199091.7|198941.7|199180.8|199030.8|199033.3|198883.3|912
1621249200000|2021-05-17 11:00:00|199091.1|198941.1|199139.8|198989.8|199163.2|199064|199080.2|198930.2|766
1621249500000|2021-05-17 11:05:00|199139.6|198989.6|199040.5|198890.5|199156.3|199006.3|199027.6|198877.6|750
1621249800000|2021-05-17 11:10:00|199046.5|198896.5|199026.8|198876.8|199056.3|198947.5|198977.1|198859.6|673
1621250100000|2021-05-17 11:15:00|199026.6|198876.6|199034.5|198884.5|199072.1|198961.2|199010.8|198870.4|682
1621250400000|2021-05-17 11:20:00|199040.2|198890.2|199148.8|198998.8|199153.3|199051.7|199032.9|198882.9|727
1621250700000|2021-05-17 11:25:00|199148.9|198998.9|199251.2|199101.2|199268.5|199155.5|199148.9|198998.9|793
1621251000000|2021-05-17 11:30:00|199252.4|199102.4|199251.5|199101.5|199288|199186.5|199226.6|199084.1|742
1621251300000|2021-05-17 11:35:00|199251.6|199101.6|199279.6|199129.6|199280.9|199174.1|199218.6|199089.7|770
1621251600000|2021-05-17 11:40:00|199279.5|199129.5|199310.8|199160.8|199358.7|199208.7|199231|199081|775
1621251900000|2021-05-17 11:45:00|199298.6|199148.6|199312.9|199162.9|199357|199256.2|199229.8|199129.8|740
1621252200000|2021-05-17 11:50:00|199314.9|199164.9|199333.8|199183.8|199362.4|199225.4|199270.4|199150.1|832
1621252500000|2021-05-17 11:55:00|199333.7|199183.7|199362.2|199212.2|199386.8|199277.9|199327.9|199182.4|768
1621252800000|2021-05-17 12:00:00|199360.3|199210.3|199217.5|199067.5|199381|199235.7|199161.8|199029.6|857
1621253100000|2021-05-17 12:05:00|199218.6|199068.6|199096.5|198946.5|199249.7|199099.7|199087.4|198937.4|832
1621253400000|2021-05-17 12:10:00|199096.2|198946.2|199113.2|198963.2|199154.9|199025.1|199000.8|198897.2|758
1621253700000|2021-05-17 12:15:00|199111.9|198961.9|199150.1|199000.1|199260.9|199124.6|199055.2|198951|822
1621254000000|2021-05-17 12:20:00|199136.9|198986.9|199170.4|199020.4|199174.6|199057.8|199002|198896.1|898
1621254300000|2021-05-17 12:25:00|199172.9|199022.9|199311.6|199161.6|199374.2|199224.2|199101.5|198998.3|939
1621254600000|2021-05-17 12:30:00|199310.6|199160.6|199151.3|199001.3|199310.6|199160.6|199101.3|199000.7|975
1621254900000|2021-05-17 12:35:00|199152.9|199002.9|199142.1|198992.1|199153.9|199046|198965.9|198835.8|854
1621255200000|2021-05-17 12:40:00|199140.1|198990.1|199103|198953|199143.9|199038.4|198955.5|198833.9|849
1621255500000|2021-05-17 12:45:00|199103.3|198953.3|199275.1|199125.1|199291|199145.6|199060|198952.7|898
1621255800000|2021-05-17 12:50:00|199274.5|199124.5|199250.6|199100.6|199276.5|199126.5|199157.2|199029.8|934
1621256100000|2021-05-17 12:55:00|199248.7|199098.7|199386.9|199236.9|199388.7|199238.7|199197|199095.4|928
1621256400000|2021-05-17 13:00:00|199387.5|199237.5|199212.2|199062.2|199462.9|199312.9|199076.5|198947.2|923
1621256700000|2021-05-17 13:05:00|199209.3|199059.3|199065.5|198915.5|199246.7|199096.7|199032.3|198893.9|897
1621257000000|2021-05-17 13:10:00|199064.9|198914.9|199064.7|198914.7|199175.5|199041.3|199036.3|198886.3|934
1621257300000|2021-05-17 13:15:00|199066.1|198916.1|199061.5|198911.5|199094.7|198952.4|199002.4|198853.7|740
1621257600000|2021-05-17 13:20:00|199060.5|198910.5|199052|198902|199067.1|198962.2|198947.5|198833.4|821
1621257900000|2021-05-17 13:25:00|199052.5|198902.5|199061.3|198911.3|199178.6|199034.6|199052|198902|834
1621258200000|2021-05-17 13:30:00|199056.9|198906.9|198982.9|198832.9|199102.6|198952.6|198936.4|198786.4|1119
1621258500000|2021-05-17 13:35:00|198983.1|198833.1|199011.1|198861.1|199018|198896.1|198876.1|198771.4|1068
1621258800000|2021-05-17 13:40:00|199011.3|198861.3|199017.7|198867.7|199053.1|198903.1|198863.3|198762|1050
1621259100000|2021-05-17 13:45:00|199016.9|198866.9|199014.3|198864.3|199062.3|198912.3|198921.3|198771.3|1021
1621259400000|2021-05-17 13:50:00|199014.8|198864.8|198985.9|198835.9|199164.6|199014.6|198911.5|198810.9|1086
1621259700000|2021-05-17 13:55:00|198994.6|198844.6|198799.9|198649.9|199047.9|198897.9|198768.5|198618.5|939
1621260000000|2021-05-17 14:00:00|198801.2|198651.2|198811.8|198661.8|198854.7|198749.4|198730|198628.7|1030
1621260300000|2021-05-17 14:05:00|198814.2|198664.2|198898.4|198748.4|198906.6|198756.6|198715|198565|1037
1621260600000|2021-05-17 14:10:00|198900|198750|198783.9|198633.9|198902.5|198752.5|198748.7|198598.7|1059
1621260900000|2021-05-17 14:15:00|198782.2|198632.2|198506.5|198356.5|198864.5|198717.6|198488.6|198346.2|1052
1621261200000|2021-05-17 14:20:00|198508|198358|198470.9|198320.9|198537|198387|198444.7|198294.7|1044
1621261500000|2021-05-17 14:25:00|198471.1|198321.1|198432.8|198282.8|198481.6|198331.6|198261|198111|1083
1621261800000|2021-05-17 14:30:00|198431.2|198281.2|198455.9|198305.9|198460.4|198333.3|198308.3|198158.3|1093
1621262100000|2021-05-17 14:35:00|198456.5|198306.5|198348.4|198198.4|198456.9|198337.2|198237.7|198108.2|1077
1621262400000|2021-05-17 14:40:00|198349.1|198199.1|198278.6|198128.6|198364.5|198214.5|198253.5|198108.1|1014
1621262700000|2021-05-17 14:45:00|198280.4|198130.4|198310.1|198160.1|198420.1|198283.4|198220.9|198103.7|1035
1621263000000|2021-05-17 14:50:00|198305.6|198155.6|198184|198034|198331.5|198181.5|198152.2|198022.3|1054
1621263300000|2021-05-17 14:55:00|198185.6|198035.6|198091.3|197941.3|198228.2|198078.2|198014.6|197907.7|1036
1621263600000|2021-05-17 15:00:00|198091.6|197941.6|198131.7|197981.7|198175|198063|198022|197921.8|997
1621263900000|2021-05-17 15:05:00|198134.2|197984.2|198076.4|198026.4|198237.7|198140.3|197985.6|197892|906
1621264200000|2021-05-17 15:10:00|198072.6|198022.6|198106.3|198056.3|198223.9|198117.7|198072.6|197982.4|996
1621264500000|2021-05-17 15:15:00|198162.5|198012.5|198136.2|197986.2|198182.2|198071.6|197964.9|197871|971
1621264800000|2021-05-17 15:20:00|198140.5|197990.5|198106.2|198056.2|198160|198064.6|198050.4|197936.3|950
1621265100000|2021-05-17 15:25:00|198105.8|198055.8|198069.1|198019.1|198166.8|198071.4|198018.7|197872.2|951
1621265400000|2021-05-17 15:30:00|198071.6|198021.6|198034.7|197984.7|198182.6|198084.3|198032.6|197930.5|953
1621265700000|2021-05-17 15:35:00|198035.2|197985.2|198108.8|197958.8|198109.2|198005.4|197999.1|197907.8|914
1621266000000|2021-05-17 15:40:00|198112.8|197962.8|198014.3|197964.3|198122.4|198024.8|197999.4|197900.6|907
1621266300000|2021-05-17 15:45:00|198013.5|197963.5|198061.3|198011.3|198113.2|198011.3|198013.5|197921.5|889
1621266600000|2021-05-17 15:50:00|198060|198010|198026.6|197976.6|198122.6|198020.3|198023.6|197929.1|832
1621266900000|2021-05-17 15:55:00|198027.7|197977.7|198046.1|197996.1|198093|198009.5|197992.5|197898.1|816
1621267200000|2021-05-17 16:00:00|198045.7|197995.7|197945.8|197795.8|198112.7|198016.2|197880.3|197787.8|791
1621267500000|2021-05-17 16:05:00|197947.3|197797.3|197926.5|197776.5|197990.3|197895.1|197846.7|197735.5|850
1621267800000|2021-05-17 16:10:00|197928.7|197778.7|197975.7|197825.7|197975.7|197861.6|197871.3|197737.6|792
1621268100000|2021-05-17 16:15:00|197976.3|197826.3|197808.7|197658.7|197989.7|197839.7|197743.1|197625.9|731
1621268400000|2021-05-17 16:20:00|197807.4|197657.4|197840.2|197690.2|197844.5|197743.1|197776.6|197650|584
1621268700000|2021-05-17 16:25:00|197840|197690|197845.2|197695.2|197845.6|197723.1|197740.4|197615.5|588
1621269000000|2021-05-17 16:30:00|197845.4|197695.4|197838.9|197688.9|197948.1|197841.9|197783.1|197685.8|725
1621269300000|2021-05-17 16:35:00|197839.3|197689.3|197783.5|197733.5|197855.1|197757.6|197782.8|197680.7|700
1621269600000|2021-05-17 16:40:00|197782.9|197732.9|197766.7|197716.7|197838.8|197738.9|197742.5|197644.1|720
1621269900000|2021-05-17 16:45:00|197762.3|197712.3|197788.5|197738.5|197846.2|197744.5|197749.1|197650.3|670
1621270200000|2021-05-17 16:50:00|197788.1|197738.1|197835.4|197785.4|197899.9|197796.4|197783.5|197682.3|721
1621270500000|2021-05-17 16:55:00|197834.8|197784.8|197883.2|197733.2|197920.5|197825.2|197819.2|197704.2|772
1621270800000|2021-05-17 17:00:00|197889.2|197739.2|197758.9|197608.9|197894.3|197797.8|197687.4|197581.3|753
1621271100000|2021-05-17 17:05:00|197761.7|197611.7|197710.7|197660.7|197774.8|197677.6|197660.5|197561.4|767
1621271400000|2021-05-17 17:10:00|197711.1|197661.1|197653.8|197603.8|197779.7|197675.2|197653.8|197551.2|795
1621271700000|2021-05-17 17:15:00|197712.3|197562.3|197761.6|197711.6|197885.1|197783.2|197659.2|197559.8|768
1621272000000|2021-05-17 17:20:00|197761.7|197711.7|197799.7|197749.7|197892.3|197790.6|197739.9|197640.6|775
1621272300000|2021-05-17 17:25:00|197799.3|197749.3|197818.4|197768.4|197894.6|197818.8|197783.7|197691.3|794
1621272600000|2021-05-17 17:30:00|197817.8|197767.8|197839.7|197689.7|197880.6|197784.2|197785.6|197683.2|752
1621272900000|2021-05-17 17:35:00|197839.6|197689.6|197861.2|197811.2|197919.8|197815.8|197787.6|197685.3|866
1621273200000|2021-05-17 17:40:00|197860.3|197810.3|197935.4|197785.4|197972.6|197872.3|197855.4|197762.7|753
1621273500000|2021-05-17 17:45:00|197935.6|197785.6|197914.6|197764.6|197949.6|197840.2|197804|197665|830
1621273800000|2021-05-17 17:50:00|197914.4|197764.4|197853.9|197703.9|197945.3|197844.3|197820.1|197699.1|761
1621274100000|2021-05-17 17:55:00|197853.6|197703.6|197827.9|197777.9|197880.2|197786.5|197791.8|197686.6|735
1621274400000|2021-05-17 18:00:00|197828.5|197778.5|197826.1|197776.1|197883.9|197787.6|197767.2|197665.3|880
1621274700000|2021-05-17 18:05:00|197827.1|197777.1|197855|197705|197897.6|197789.6|197785.5|197692.6|749
1621275000000|2021-05-17 18:10:00|197855.1|197705.1|197885.5|197735.5|197890.9|197792.1|197799|197699.7|727
1621275300000|2021-05-17 18:15:00|197885.6|197735.6|197836.7|197786.7|197888.8|197796.3|197801.3|197699.3|636
1621275600000|2021-05-17 18:20:00|197889.6|197739.6|197890.2|197740.2|197897.1|197799.7|197803.9|197706|702
1621275900000|2021-05-17 18:25:00|197888.1|197738.1|197901.9|197751.9|197936.8|197836.8|197832.5|197727.5|827
1621276200000|2021-05-17 18:30:00|197900.6|197750.6|197798.6|197748.6|197901.8|197807.4|197755.9|197655.1|682
1621276500000|2021-05-17 18:35:00|197798.4|197748.4|197916|197766|197931.1|197830.5|197798.4|197696|641
1621276800000|2021-05-17 18:40:00|197916.4|197766.4|197834.3|197784.3|197923.9|197821.7|197781.2|197671.6|799
1621277100000|2021-05-17 18:45:00|197834.5|197784.5|197917.3|197767.3|197923.7|197816.5|197831.1|197728.5|757
1621277400000|2021-05-17 18:50:00|197916.8|197766.8|197817.4|197767.4|197920.1|197813.5|197786|197681.1|812
1621277700000|2021-05-17 18:55:00|197817.2|197767.2|197807.5|197657.5|197924.3|197825.8|197751.9|197650.2|794
1621278000000|2021-05-17 19:00:00|197808.7|197658.7|197885|197735|197896.8|197792.4|197758.5|197658.7|879
1621278300000|2021-05-17 19:05:00|197884.4|197734.4|197879|197729|197889.5|197785.2|197787.7|197688.6|758
1621278600000|2021-05-17 19:10:00|197880|197730|197802.8|197752.8|197885.8|197763.3|197786.3|197690.5|672
1621278900000|2021-05-17 19:15:00|197803.3|197753.3|197838.6|197788.6|197901.4|197794.2|197801.3|197702.7|828
1621279200000|2021-05-17 19:20:00|197840.2|197790.2|197883.7|197833.7|197958.5|197858.7|197829|197727.6|649
1621279500000|2021-05-17 19:25:00|197882|197832|197893.1|197843.1|197981.6|197886.1|197880.6|197780|763
1621279800000|2021-05-17 19:30:00|197893.2|197843.2|197924|197874|198016.3|197915.4|197882.5|197783.2|740
1621280100000|2021-05-17 19:35:00|197924.1|197874.1|197913.4|197863.4|198014.8|197901.7|197909.9|197810.5|733
1621280400000|2021-05-17 19:40:00|197915.9|197865.9|197928|197778|198002.9|197897.1|197887.7|197777.2|836
1621280700000|2021-05-17 19:45:00|197929.1|197779.1|197924.4|197774.4|197956.9|197839.8|197842.3|197741.6|778
1621281000000|2021-05-17 19:50:00|197924.7|197774.7|197903.4|197753.4|197941.2|197824.1|197853|197737.5|919
1621281300000|2021-05-17 19:55:00|197906.6|197756.6|197924.2|197774.2|197969.7|197848.8|197855|197738.1|885
1621281600000|2021-05-17 20:00:00|197923|197773|197897|197747|197943.7|197849.6|197882.3|197732.3|635
1621281900000|2021-05-17 20:05:00|197897.9|197747.9|197834.4|197684.4|197900.9|197757.3|197794.9|197682.9|407
1621282200000|2021-05-17 20:10:00|197785.4|197735.4|197817.9|197667.9|197858.5|197747|197774.5|197667.9|476
1621282500000|2021-05-17 20:15:00|197823|197673|197789.3|197639.3|197827.7|197693.4|197743.4|197634.6|419
1621282800000|2021-05-17 20:20:00|197797.2|197647.2|197792.9|197642.9|197807.7|197657.7|197772|197622|352
1621283100000|2021-05-17 20:25:00|197793.4|197643.4|197797|197647|197838.3|197725.8|197775.8|197626.6|410
1621283400000|2021-05-17 20:30:00|197795.1|197645.1|197782.1|197632.1|197800.9|197650.9|197779.2|197629.2|426
1621283700000|2021-05-17 20:35:00|197784.9|197634.9|197796.6|197646.6|197801|197651|197763|197613|432
1621284000000|2021-05-17 20:40:00|197795.4|197645.4|197812.6|197662.6|197825|197675|197794|197644|375
1621284300000|2021-05-17 20:45:00|197815.5|197665.5|197802.2|197652.2|197815.5|197665.5|197779.1|197629.1|354
1621284600000|2021-05-17 20:50:00|197802.4|197652.4|197776.1|197626.1|197818.8|197668.8|197763.2|197613.2|321
1621284900000|2021-05-17 20:55:00|197783.2|197633.2|197954.1|197699.4|198028.3|197767.4|197763.8|197613.8|447
1621285200000|2021-05-17 21:00:00|197955.9|197695.3|197852.4|197702.4|198002.8|197705|197846.8|197644|66
1621285500000|2021-05-17 21:05:00|197837.6|197687.6|197927.2|197777.2|198063.6|197867.4|197837.4|197608|196
1621285800000|2021-05-17 21:10:00|197922.9|197772.9|197849.2|197699.2|198001|197789.6|197828.6|197615|327
1621286100000|2021-05-17 21:15:00|197850.7|197700.7|197852.4|197702.4|197935.2|197713.4|197789|197568.8|208
1621286400000|2021-05-17 21:20:00|197852|197702|197845.4|197695.4|197905.9|197715.7|197825.8|197568|249
1621286700000|2021-05-17 21:25:00|197845.8|197695.8|197857.8|197707.8|197892.5|197721.2|197835.7|197624.5|217
1621287000000|2021-05-17 21:30:00|197859.8|197709.8|197858.7|197708.7|197879.1|197729.1|197839.5|197689.5|245
1621287300000|2021-05-17 21:35:00|197860.6|197710.6|197873.3|197723.3|197883.8|197733.8|197849.6|197699.6|221
1621287600000|2021-05-17 21:40:00|197872|197722|197884.2|197734.2|197895.2|197745.2|197851.1|197701.1|195
1621287900000|2021-05-17 21:45:00|197878.3|197728.3|197866.2|197716.2|197907.6|197757.6|197858|197708|180
1621288200000|2021-05-17 21:50:00|197873.8|197723.8|197964.3|197814.3|198135.3|197900.3|197873.3|197713.3|273
1621288500000|2021-05-17 21:55:00|197965.9|197815.9|198023.2|197753.5|198076.1|197868.6|197799.3|197649.3|388
1621288800000|2021-05-17 22:00:00|198025.5|197753.8|197829.8|197679.8|198078.4|197796.2|197805.7|197633.8|563
1621289100000|2021-05-17 22:05:00|197830|197680|197833|197683|197851.7|197701.7|197792|197642|315
1621289400000|2021-05-17 22:10:00|197829.5|197679.5|197848.8|197698.8|197864.4|197714.4|197822.7|197672.7|288
1621289700000|2021-05-17 22:15:00|197849.9|197699.9|197859.8|197709.8|197874|197724|197827.6|197677.6|291
1621290000000|2021-05-17 22:20:00|197860.8|197710.8|197855.2|197705.2|197875.7|197725.7|197853|197703|223
1621290300000|2021-05-17 22:25:00|197858.3|197708.3|197882.6|197732.6|197884.9|197734.9|197853.2|197703.2|259
1621290600000|2021-05-17 22:30:00|197886.6|197736.6|197904.5|197754.5|197926.3|197776.3|197878.1|197728.1|277
1621290900000|2021-05-17 22:35:00|197903.3|197753.3|197901.2|197751.2|197919.5|197769.5|197878.1|197728.1|254
1621291200000|2021-05-17 22:40:00|197900.9|197750.9|197901.2|197751.2|197911.2|197761.2|197892.8|197742.8|239
1621291500000|2021-05-17 22:45:00|197896.9|197746.9|197906|197756|197910.5|197760.5|197887.9|197737.9|281
1621291800000|2021-05-17 22:50:00|197906.3|197756.3|197903.2|197753.2|197912.2|197762.2|197890.4|197740.4|300
1621292100000|2021-05-17 22:55:00|197904.1|197754.1|197905|197755|197916.4|197766.4|197891.3|197741.3|271
1621292400000|2021-05-17 23:00:00|197906.1|197756.1|197945.5|197795.5|197953.1|197803.1|197899.7|197749.7|357
1621292700000|2021-05-17 23:05:00|197946.6|197796.6|197903|197753|197946.6|197796.6|197890.4|197740.4|286
1621293000000|2021-05-17 23:10:00|197903.5|197753.5|197856.8|197706.8|197908.7|197758.7|197823.4|197673.4|243
1621293300000|2021-05-17 23:15:00|197856|197706|197842.2|197692.2|197881.3|197731.3|197827.7|197677.7|343
1621293600000|2021-05-17 23:20:00|197840.7|197690.7|197844.9|197694.9|197858.4|197708.4|197836|197686|243
1621293900000|2021-05-17 23:25:00|197848.2|197698.2|197824.5|197674.5|197854.6|197704.6|197808.1|197658.1|281
1621294200000|2021-05-17 23:30:00|197824|197674|197833.2|197683.2|197833.2|197683.2|197815.6|197665.6|279
1621294500000|2021-05-17 23:35:00|197832.5|197682.5|197827.1|197677.1|197838.5|197688.5|197810.4|197660.4|295
1621294800000|2021-05-17 23:40:00|197828.4|197678.4|197811.8|197661.8|197832.3|197682.3|197808.1|197658.1|311
1621295100000|2021-05-17 23:45:00|197824.3|197674.3|197806|197656|197830.4|197680.4|197770.8|197620.8|362
1621295400000|2021-05-17 23:50:00|197805.7|197655.7|197871.2|197721.2|197881.9|197731.9|197800.9|197650.9|341
1621295700000|2021-05-17 23:55:00|197870.9|197720.9|197847.5|197697.5|197887.6|197737.6|197829.7|197679.7|376
1621296000000|2021-05-18 00:00:00|197843.3|197693.3|197839.8|197689.8|197859.3|197709.3|197810.6|197660.6|562
1621296300000|2021-05-18 00:05:00|197840.4|197690.4|197803.8|197653.8|197886.5|197736.5|197798.8|197648.8|463
1621296600000|2021-05-18 00:10:00|197805|197655|197881.9|197731.9|197890.5|197740.5|197797.4|197647.4|425
1621296900000|2021-05-18 00:15:00|197885.3|197735.3|197775.1|197625.1|197885.3|197735.3|197761.3|197611.3|451
1621297200000|2021-05-18 00:20:00|197761.5|197611.5|197800.8|197650.8|197808|197658|197761.5|197611.5|445
1621297500000|2021-05-18 00:25:00|197803.5|197653.5|197810.7|197660.7|197824.4|197674.4|197781|197631|427
1621297800000|2021-05-18 00:30:00|197810.5|197660.5|197803.8|197653.8|197819.7|197669.7|197791.1|197641.1|380
1621298100000|2021-05-18 00:35:00|197803.6|197653.6|197819.7|197669.7|197831.1|197681.1|197792.4|197642.4|356
1621298400000|2021-05-18 00:40:00|197821.6|197671.6|197806|197656|197849.2|197699.2|197795.3|197645.3|397
1621298700000|2021-05-18 00:45:00|197805.6|197655.6|197798.6|197648.6|197813.5|197663.5|197754.4|197604.4|492
1621299000000|2021-05-18 00:50:00|197800.6|197650.6|197808.8|197658.8|197824.1|197674.1|197773.9|197623.9|503
1621299300000|2021-05-18 00:55:00|197808.5|197658.5|197788.6|197638.6|197823.8|197673.8|197768.7|197618.7|441
1621299600000|2021-05-18 01:00:00|197788.2|197638.2|197790|197640|197803.6|197653.6|197758.2|197608.2|577
1621299900000|2021-05-18 01:05:00|197789.8|197639.8|197767.8|197617.8|197812.4|197662.4|197764.9|197614.9|542
1621300200000|2021-05-18 01:10:00|197768|197618|197723.6|197573.6|197778.5|197628.5|197718.6|197568.6|478
1621300500000|2021-05-18 01:15:00|197723|197573|197709.2|197559.2|197726.1|197576.1|197660.9|197510.9|609
1621300800000|2021-05-18 01:20:00|197710|197560|197708.2|197558.2|197716.6|197566.6|197684.4|197534.4|575
1621301100000|2021-05-18 01:25:00|197707.7|197557.7|197683.8|197533.8|197710.6|197560.6|197672.3|197522.3|642
1621301400000|2021-05-18 01:30:00|197681.5|197531.5|197673.1|197523.1|197718.5|197568.5|197663.8|197513.8|669
1621301700000|2021-05-18 01:35:00|197672.6|197522.6|197716.7|197566.7|197734.5|197584.5|197654.5|197504.5|757
1621302000000|2021-05-18 01:40:00|197716.3|197566.3|197719.3|197569.3|197739|197589|197695.5|197545.5|650
1621302300000|2021-05-18 01:45:00|197719.6|197569.6|197715.8|197565.8|197725.7|197575.7|197685.3|197535.3|676
1621302600000|2021-05-18 01:50:00|197716.8|197566.8|197734.9|197584.9|197741.2|197591.2|197709.5|197559.5|728
1621302900000|2021-05-18 01:55:00|197734.3|197584.3|197740.5|197590.5|197749.9|197599.9|197723.6|197573.6|526
1621303200000|2021-05-18 02:00:00|197739.9|197589.9|197680.7|197530.7|197750.1|197600.1|197676.6|197526.6|715
1621303500000|2021-05-18 02:05:00|197683.9|197533.9|197670.5|197520.5|197688|197538|197643.9|197493.9|715
1621303800000|2021-05-18 02:10:00|197670.8|197520.8|197664.2|197514.2|197681.3|197531.3|197657.7|197507.7|515
1621304100000|2021-05-18 02:15:00|197664.7|197514.7|197676.7|197526.7|197692.2|197542.2|197660.8|197510.8|372
1621304400000|2021-05-18 02:20:00|197676.3|197526.3|197699.4|197549.4|197702.4|197552.4|197666.7|197516.7|568
1621304700000|2021-05-18 02:25:00|197699.5|197549.5|197699.3|197549.3|197701.4|197551.4|197679|197529|435
1621305000000|2021-05-18 02:30:00|197700.2|197550.2|197716.6|197566.6|197747|197597|197697.6|197547.6|558
1621305300000|2021-05-18 02:35:00|197716.4|197566.4|197718.5|197568.5|197732|197582|197704|197554|651
1621305600000|2021-05-18 02:40:00|197718.8|197568.8|197706.3|197556.3|197731.7|197581.7|197703.7|197553.7|435
1621305900000|2021-05-18 02:45:00|197705.2|197555.2|197714.2|197564.2|197736.6|197586.6|197703.7|197553.7|477
1621306200000|2021-05-18 02:50:00|197713.8|197563.8|197803.7|197653.7|197823.6|197673.6|197711.9|197561.9|486
1621306500000|2021-05-18 02:55:00|197803.2|197653.2|197792.3|197642.3|197803.2|197653.2|197745|197595|481
1621306800000|2021-05-18 03:00:00|197786.6|197636.6|197788.1|197638.1|197796|197646|197775.8|197625.8|490
1621307100000|2021-05-18 03:05:00|197786.4|197636.4|197757.6|197607.6|197795.7|197645.7|197739.7|197589.7|419
1621307400000|2021-05-18 03:10:00|197759.2|197609.2|197730.2|197580.2|197779.8|197629.8|197706.6|197556.6|585
1621307700000|2021-05-18 03:15:00|197733.3|197583.3|197714|197564|197733.3|197583.3|197708.6|197558.6|363
1621308000000|2021-05-18 03:20:00|197712.4|197562.4|197700.6|197550.6|197727.2|197577.2|197684.7|197534.7|344
1621308300000|2021-05-18 03:25:00|197700.3|197550.3|197725.5|197575.5|197733.6|197583.6|197698.5|197548.5|323
1621308600000|2021-05-18 03:30:00|197725.2|197575.2|197682.5|197532.5|197738.9|197588.9|197682.5|197532.5|411
1621308900000|2021-05-18 03:35:00|197683.2|197533.2|197719.3|197569.3|197756|197606|197679.2|197529.2|449
1621309200000|2021-05-18 03:40:00|197722.5|197572.5|197711|197561|197734.3|197584.3|197711|197561|435
1621309500000|2021-05-18 03:45:00|197714|197564|197697|197547|197724.1|197574.1|197685.9|197535.9|421
1621309800000|2021-05-18 03:50:00|197696.9|197546.9|197661.4|197511.4|197701.2|197551.2|197656.1|197506.1|395
1621310100000|2021-05-18 03:55:00|197662.2|197512.2|197661.8|197511.8|197671.8|197521.8|197644.4|197494.4|448
1621310400000|2021-05-18 04:00:00|197663.2|197513.2|197712|197562|197712|197562|197651|197501|429
1621310700000|2021-05-18 04:05:00|197707.3|197557.3|197718.6|197568.6|197736.6|197586.6|197698.6|197548.6|457
1621311000000|2021-05-18 04:10:00|197717.3|197567.3|197716.7|197566.7|197739.1|197589.1|197691.7|197541.7|365
1621311300000|2021-05-18 04:15:00|197717.7|197567.7|197749.1|197599.1|197750|197600|197713.1|197563.1|398
1621311600000|2021-05-18 04:20:00|197750.1|197600.1|197770.9|197620.9|197773.3|197623.3|197741.2|197591.2|335
1621311900000|2021-05-18 04:25:00|197773|197623|197725.9|197575.9|197775.1|197625.1|197714.8|197564.8|360
1621312200000|2021-05-18 04:30:00|197728|197578|197720|197570|197742.5|197592.5|197709.4|197559.4|338
1621312500000|2021-05-18 04:35:00|197719.4|197569.4|197724.6|197574.6|197737.6|197587.6|197704.7|197554.7|368
1621312800000|2021-05-18 04:40:00|197723.6|197573.6|197749.5|197599.5|197760.3|197610.3|197700.8|197550.8|470
1621313100000|2021-05-18 04:45:00|197750|197600|197759.9|197609.9|197785.9|197635.9|197744.3|197594.3|444
1621313400000|2021-05-18 04:50:00|197758.3|197608.3|197772|197622|197775.8|197625.8|197740.2|197590.2|406
1621313700000|2021-05-18 04:55:00|197771.7|197621.7|197756.7|197606.7|197774|197624|197744.5|197594.5|360
1621314000000|2021-05-18 05:00:00|197756.8|197606.8|197768.4|197618.4|197788.7|197638.7|197734.6|197584.6|481
1621314300000|2021-05-18 05:05:00|197768.6|197618.6|197763.8|197613.8|197799.4|197649.4|197754.3|197604.3|421
1621314600000|2021-05-18 05:10:00|197763.6|197613.6|197746.1|197596.1|197764|197614|197739.7|197589.7|401
1621314900000|2021-05-18 05:15:00|197744.7|197594.7|197718.1|197568.1|197744.7|197594.7|197710.1|197560.1|453
1621315200000|2021-05-18 05:20:00|197717.1|197567.1|197708|197558|197737.9|197587.9|197687|197537|377
1621315500000|2021-05-18 05:25:00|197708.1|197558.1|197717.8|197567.8|197722.5|197572.5|197703.8|197553.8|407
1621315800000|2021-05-18 05:30:00|197712.9|197562.9|197718.1|197568.1|197725.8|197575.8|197686.9|197536.9|492
1621316100000|2021-05-18 05:35:00|197717.9|197567.9|197702.8|197552.8|197745.8|197595.8|197692.6|197542.6|457
1621316400000|2021-05-18 05:40:00|197702.9|197552.9|197718.7|197568.7|197747.5|197597.5|197699.9|197549.9|450
1621316700000|2021-05-18 05:45:00|197718.8|197568.8|197714.3|197564.3|197742.4|197592.4|197706.6|197556.6|455
1621317000000|2021-05-18 05:50:00|197715.2|197565.2|197727.3|197577.3|197739.5|197589.5|197708.9|197558.9|385
1621317300000|2021-05-18 05:55:00|197727.7|197577.7|197732|197582|197740.8|197590.8|197694.2|197544.2|436
1621317600000|2021-05-18 06:00:00|197731.8|197581.8|197675.4|197525.4|197761.2|197611.2|197666.5|197516.5|660
1621317900000|2021-05-18 06:05:00|197676|197526|197690|197540|197702.3|197552.3|197663.5|197513.5|569
1621318200000|2021-05-18 06:10:00|197690.7|197540.7|197641.1|197491.1|197692.5|197542.5|197626.6|197476.6|643
1621318500000|2021-05-18 06:15:00|197638.5|197488.5|197579.3|197429.3|197660.2|197510.2|197577|197427|702
1621318800000|2021-05-18 06:20:00|197579.7|197429.7|197583.7|197433.7|197606.6|197456.6|197533.8|197383.8|701
1621319100000|2021-05-18 06:25:00|197586.7|197436.7|197621.2|197471.2|197636.5|197486.5|197578|197428|622
1621319400000|2021-05-18 06:30:00|197625.3|197475.3|197707.5|197557.5|197743.6|197593.6|197606.2|197456.2|678
1621319700000|2021-05-18 06:35:00|197706|197556|197696.8|197546.8|197729.7|197579.7|197660.4|197510.4|737
1621320000000|2021-05-18 06:40:00|197696.7|197546.7|197685.1|197535.1|197720.2|197570.2|197675.4|197525.4|571
1621320300000|2021-05-18 06:45:00|197685.2|197535.2|197654.2|197504.2|197690.9|197540.9|197650|197500|579
1621320600000|2021-05-18 06:50:00|197652.7|197502.7|197614.4|197464.4|197661.3|197511.3|197575.5|197425.5|666
1621320900000|2021-05-18 06:55:00|197613.9|197463.9|197641.5|197491.5|197659.8|197509.8|197603|197453|688
1621321200000|2021-05-18 07:00:00|197643.5|197493.5|197654.2|197504.2|197727.2|197577.2|197637.2|197487.2|715
1621321500000|2021-05-18 07:05:00|197655|197505|197602.1|197452.1|197679.2|197529.2|197565.1|197415.1|793
1621321800000|2021-05-18 07:10:00|197601.9|197451.9|197571.9|197421.9|197615.6|197465.6|197532.6|197382.6|790
1621322100000|2021-05-18 07:15:00|197571.4|197421.4|197558.1|197408.1|197597.9|197447.9|197539.7|197389.7|733
1621322400000|2021-05-18 07:20:00|197556.8|197406.8|197588.4|197438.4|197609.4|197459.4|197538.6|197388.6|761
1621322700000|2021-05-18 07:25:00|197588.2|197438.2|197572.2|197422.2|197592.1|197442.1|197559.4|197409.4|680
1621323000000|2021-05-18 07:30:00|197572.8|197422.8|197631.5|197481.5|197635.9|197485.9|197547.8|197397.8|735
1621323300000|2021-05-18 07:35:00|197631.7|197481.7|197623.2|197473.2|197697.9|197547.9|197622.2|197472.2|644
1621323600000|2021-05-18 07:40:00|197623.5|197473.5|197751.5|197601.5|197841.1|197691.1|197619.3|197469.3|807
1621323900000|2021-05-18 07:45:00|197753.2|197603.2|197763.5|197613.5|197813.7|197663.7|197725.8|197575.8|804
1621324200000|2021-05-18 07:50:00|197757.6|197607.6|197751.1|197601.1|197893|197743|197725.8|197575.8|765
1621324500000|2021-05-18 07:55:00|197754.6|197604.6|197623.1|197473.1|197754.6|197604.6|197615.4|197465.4|677
1621324800000|2021-05-18 08:00:00|197624.4|197474.4|197546.7|197396.7|197660.5|197510.5|197545.1|197395.1|763
1621325100000|2021-05-18 08:05:00|197547.6|197397.6|197678.5|197528.5|197686.8|197536.8|197547.6|197397.6|636
1621325400000|2021-05-18 08:10:00|197680.2|197530.2|197616.1|197466.1|197691.7|197541.7|197608.5|197458.5|706
1621325700000|2021-05-18 08:15:00|197615.7|197465.7|197467.5|197317.5|197620.2|197470.2|197457.2|197313.8|668
1621326000000|2021-05-18 08:20:00|197467.4|197317.4|197440.8|197290.8|197509.1|197359.1|197436.8|197286.8|733
1621326300000|2021-05-18 08:25:00|197440.4|197290.4|197449.2|197299.2|197469.6|197319.6|197432.3|197282.3|693
1621326600000|2021-05-18 08:30:00|197448.6|197298.6|197416.3|197266.3|197450|197300|197385.9|197235.9|719
1621326900000|2021-05-18 08:35:00|197416.6|197266.6|197427.8|197277.8|197454.7|197304.7|197340.2|197190.2|704
1621327200000|2021-05-18 08:40:00|197427.9|197277.9|197415|197265|197445.3|197295.3|197388.1|197238.1|689
1621327500000|2021-05-18 08:45:00|197416.5|197266.5|197441.8|197291.8|197450|197300|197384.3|197234.3|677
1621327800000|2021-05-18 08:50:00|197441|197291|197396.1|197246.1|197488.7|197338.7|197389.5|197239.5|707
1621328100000|2021-05-18 08:55:00|197396.3|197246.3|197392.3|197242.3|197419|197269|197380.1|197230.1|571
1621328400000|2021-05-18 09:00:00|197392.9|197242.9|197373.4|197223.4|197415.1|197265.1|197347.6|197197.6|655
1621328700000|2021-05-18 09:05:00|197373.3|197223.3|197416.7|197266.7|197438.3|197288.3|197373.2|197223.2|661
1621329000000|2021-05-18 09:10:00|197414.9|197264.9|197374.7|197224.7|197420|197270|197349.9|197199.9|569
1621329300000|2021-05-18 09:15:00|197376|197226|197312.2|197162.2|197418.9|197268.9|197306.5|197156.5|705
1621329600000|2021-05-18 09:20:00|197284.2|197134.2|197369.8|197219.8|197369.8|197219.8|197273.4|197123.4|668
1621329900000|2021-05-18 09:25:00|197370.1|197220.1|197362.9|197212.9|197419.6|197269.6|197352.1|197202.1|776
1621330200000|2021-05-18 09:30:00|197362.5|197212.5|197357.7|197207.7|197419.7|197269.7|197351.4|197201.4|751
1621330500000|2021-05-18 09:35:00|197358.1|197208.1|197327.5|197177.5|197375.6|197225.6|197284.1|197134.1|744
1621330800000|2021-05-18 09:40:00|197328.7|197178.7|197374.1|197224.1|197406.3|197256.3|197324.7|197174.7|682
1621331100000|2021-05-18 09:45:00|197374.2|197224.2|197455.2|197305.2|197458.1|197308.1|197368.3|197218.3|653
1621331400000|2021-05-18 09:50:00|197454.5|197304.5|197373.8|197223.8|197457.4|197307.4|197344.3|197194.3|747
1621331700000|2021-05-18 09:55:00|197374.3|197224.3|197414.2|197264.2|197427|197277|197339.9|197189.9|724
1621332000000|2021-05-18 10:00:00|197412.3|197262.3|197398.3|197248.3|197450.9|197300.9|197335.1|197187.4|611
1621332300000|2021-05-18 10:05:00|197395.2|197245.2|197460.5|197310.5|197469.3|197319.3|197394.2|197244.2|651
1621332600000|2021-05-18 10:10:00|197460.3|197310.3|197541.7|197391.7|197552.4|197402.4|197451.5|197301.5|642
1621332900000|2021-05-18 10:15:00|197541.6|197391.6|197503.5|197353.5|197545.4|197395.4|197497.2|197347.2|644
1621333200000|2021-05-18 10:20:00|197503.3|197353.3|197431|197281|197505|197355|197394.7|197279.5|661
1621333500000|2021-05-18 10:25:00|197431.1|197281.1|197451.8|197301.8|197499.7|197349.7|197425.2|197275.2|638
1621333800000|2021-05-18 10:30:00|197451.6|197301.6|197501|197351|197505.8|197355.8|197427.1|197277.1|627
1621334100000|2021-05-18 10:35:00|197499.5|197349.5|197498.8|197348.8|197502.7|197390.4|197431.5|197296.8|711
1621334400000|2021-05-18 10:40:00|197495.6|197345.6|197491.3|197341.3|197542.7|197392.7|197436.2|197304.1|793
1621334700000|2021-05-18 10:45:00|197490.7|197340.7|197448.5|197298.5|197501.6|197351.6|197446.9|197296.9|621
1621335000000|2021-05-18 10:50:00|197448.2|197298.2|197476.3|197326.3|197512.6|197362.6|197447.8|197297.8|681
1621335300000|2021-05-18 10:55:00|197476.1|197326.1|197556.7|197406.7|197564.9|197414.9|197464.4|197314.4|752
1621335600000|2021-05-18 11:00:00|197558.7|197408.7|197465.6|197315.6|197563.5|197413.5|197460.3|197310.3|586
1621335900000|2021-05-18 11:05:00|197464.9|197314.9|197560.9|197410.9|197576.3|197426.3|197460.4|197310.4|633
1621336200000|2021-05-18 11:10:00|197560.3|197410.3|197583.2|197433.2|197589.9|197439.9|197538.5|197388.5|593
1621336500000|2021-05-18 11:15:00|197583|197433|197670.4|197520.4|197707.3|197557.3|197578.9|197428.9|704
1621336800000|2021-05-18 11:20:00|197671.4|197521.4|197736.3|197586.3|197749.6|197599.6|197643|197493|598
1621337100000|2021-05-18 11:25:00|197735.8|197585.8|197777.1|197627.1|197805.3|197655.3|197686.3|197575.4|794
1621337400000|2021-05-18 11:30:00|197777.2|197627.2|197633.4|197483.4|197777.9|197627.9|197615.8|197465.8|757
1621337700000|2021-05-18 11:35:00|197633.8|197483.8|197609|197459|197650|197500|197606.1|197456.1|736
1621338000000|2021-05-18 11:40:00|197609.2|197459.2|197545.9|197395.9|197629.2|197479.2|197538.7|197388.7|632
1621338300000|2021-05-18 11:45:00|197545.5|197395.5|197549.5|197399.5|197574|197449.4|197488|197378.4|717
1621338600000|2021-05-18 11:50:00|197548.8|197398.8|197545.7|197395.7|197564.6|197414.6|197534.1|197384.1|609
1621338900000|2021-05-18 11:55:00|197546.3|197396.3|197606.7|197456.7|197646.9|197496.9|197541.7|197391.7|571
1621339200000|2021-05-18 12:00:00|197604.1|197454.1|197503.7|197353.7|197632.8|197482.8|197461.8|197311.8|841
1621339500000|2021-05-18 12:05:00|197505.3|197355.3|197496.1|197346.1|197572.1|197422.1|197478|197328|755
1621339800000|2021-05-18 12:10:00|197495.4|197345.4|197425.7|197275.7|197513.3|197363.3|197342.3|197239.6|806
1621340100000|2021-05-18 12:15:00|197425.6|197275.6|197644.8|197494.8|197664.6|197514.6|197425|197275|822
1621340400000|2021-05-18 12:20:00|197627.3|197477.3|197826.3|197676.3|197848.3|197698.3|197617.4|197467.4|833
1621340700000|2021-05-18 12:25:00|197825|197675|197749.1|197599.1|197892.6|197742.6|197744.1|197594.1|887
1621341000000|2021-05-18 12:30:00|197756.5|197606.5|197784.7|197634.7|197821.2|197671.2|197719.5|197595.9|843
1621341300000|2021-05-18 12:35:00|197781.6|197631.6|197840.6|197690.6|197871.3|197767|197765.9|197615.9|843
1621341600000|2021-05-18 12:40:00|197840.8|197690.8|197814.3|197664.3|197851|197701|197800.3|197650.3|889
1621341900000|2021-05-18 12:45:00|197825.9|197675.9|197932.3|197782.3|197938.9|197812.7|197815.2|197665.2|944
1621342200000|2021-05-18 12:50:00|197927.9|197777.9|198039.3|197889.3|198048.3|197953.2|197913.2|197763.2|930
1621342500000|2021-05-18 12:55:00|198046.6|197896.6|198010|197860|198080.7|197950.4|197967.3|197825.3|862
1621342800000|2021-05-18 13:00:00|198010.1|197860.1|198021.8|197871.8|198043.4|197926.4|197934.7|197834.1|914
1621343100000|2021-05-18 13:05:00|198022.9|197872.9|198182.5|198032.5|198212.1|198062.1|197978|197866.7|913
1621343400000|2021-05-18 13:10:00|198182.8|198032.8|198297.9|198147.9|198385.7|198235.7|198151.9|198024.5|915
1621343700000|2021-05-18 13:15:00|198299.6|198149.6|198308.7|198158.7|198350|198211.5|198220.4|198070.4|932
1621344000000|2021-05-18 13:20:00|198309.5|198159.5|198209.4|198059.4|198320.3|198170.3|198160.9|198045.4|838
1621344300000|2021-05-18 13:25:00|198203.4|198053.4|198164.6|198014.6|198210.7|198107.1|198061.5|197964.4|831
1621344600000|2021-05-18 13:30:00|198168.7|198018.7|198452|198302|198481.8|198331.8|198128.2|197978.2|810
1621344900000|2021-05-18 13:35:00|198450.4|198300.4|198466.8|198416.8|198520.6|198416.8|198379.2|198269.9|901
1621345200000|2021-05-18 13:40:00|198467.1|198417.1|198532.2|198382.2|198657.9|198507.9|198467.1|198353.1|1047
1621345500000|2021-05-18 13:45:00|198531.3|198381.3|198676.2|198526.2|198690.3|198584.3|198468|198334.4|1082
1621345800000|2021-05-18 13:50:00|198678.5|198528.5|198583.8|198433.8|198738.6|198624.5|198577.6|198427.6|1058
1621346100000|2021-05-18 13:55:00|198581.7|198431.7|198494|198344|198632.8|198536.2|198388.3|198288|1053
1621346400000|2021-05-18 14:00:00|198504.2|198354.2|198630.3|198480.3|198673.6|198558.9|198388|198292.7|1055
1621346700000|2021-05-18 14:05:00|198630.5|198480.5|198409.6|198259.6|198664.8|198561.5|198339.6|198235.1|1043
1621347000000|2021-05-18 14:10:00|198407|198257|198429.4|198279.4|198485.6|198385.3|198304.9|198203.8|1014
1621347300000|2021-05-18 14:15:00|198431.7|198281.7|198415.4|198265.4|198488.3|198363.3|198371.5|198253.2|957
1621347600000|2021-05-18 14:20:00|198413.3|198263.3|198363.8|198213.8|198433.4|198308|198302.9|198201|1025
1621347900000|2021-05-18 14:25:00|198364.7|198214.7|198149.4|197999.4|198367.7|198217.7|198119.4|197999.4|932
1621348200000|2021-05-18 14:30:00|198151.3|198001.3|198298.4|198148.4|198303.6|198182.2|198088.5|197983.3|925
1621348500000|2021-05-18 14:35:00|198295.7|198145.7|198338.5|198188.5|198364.1|198227.5|198276.9|198144.9|975
1621348800000|2021-05-18 14:40:00|198338.6|198188.6|198431|198281|198437.8|198301.7|198302.4|198152.4|991
1621349100000|2021-05-18 14:45:00|198430.6|198280.6|198214.2|198064.2|198430.6|198280.6|198161.3|198039.2|928
1621349400000|2021-05-18 14:50:00|198214.3|198064.3|198094.5|197944.5|198215|198110.9|198008|197874.2|897
1621349700000|2021-05-18 14:55:00|198093.9|197943.9|197995|197845|198094.3|197953.7|197887|197764.5|980
1621350000000|2021-05-18 15:00:00|197990.5|197840.5|198059.1|197909.1|198072.4|197944.1|197965.9|197830.2|892
1621350300000|2021-05-18 15:05:00|198058.9|197908.9|198113.8|197963.8|198118.2|198014|197989.6|197881.9|782
1621350600000|2021-05-18 15:10:00|198114.1|197964.1|198145.3|197995.3|198156|198026.4|198055.7|197932.9|838
1621350900000|2021-05-18 15:15:00|198148.2|197998.2|198250.7|198100.7|198257.6|198107.6|198123.6|197986.3|806
1621351200000|2021-05-18 15:20:00|198250.8|198100.8|198288.1|198138.1|198294.3|198156.3|198190.9|198074.7|746
1621351500000|2021-05-18 15:25:00|198286.6|198136.6|198327.9|198177.9|198330|198195.8|198202.7|198086.5|738
1621351800000|2021-05-18 15:30:00|198325.7|198175.7|198472.5|198322.5|198474.9|198324.9|198270.1|198120.1|866
1621352100000|2021-05-18 15:35:00|198473.9|198323.9|198352.8|198202.8|198514.7|198403.2|198298.9|198197.2|917
1621352400000|2021-05-18 15:40:00|198352.9|198202.9|198380.6|198230.6|198411.5|198284.8|198311.6|198198.9|887
1621352700000|2021-05-18 15:45:00|198382.8|198232.8|198379.2|198229.2|198456.3|198325.9|198325.9|198217.5|833
1621353000000|2021-05-18 15:50:00|198379.5|198229.5|198391|198241|198403.2|198254.5|198300.7|198193|762
1621353300000|2021-05-18 15:55:00|198390.4|198240.4|198374.7|198224.7|198403.7|198262|198285.3|198175.5|829
1621353600000|2021-05-18 16:00:00|198374|198224|198396|198246|198447|198297|198374|198224|928
1621353900000|2021-05-18 16:05:00|198403.6|198253.6|198321|198171|198420.3|198270.3|198287.7|198137.7|805
1621354200000|2021-05-18 16:10:00|198321.5|198171.5|198349.9|198199.9|198392.4|198242.4|198210.1|198077.7|798
1621354500000|2021-05-18 16:15:00|198348.4|198198.4|198300.6|198150.6|198367.6|198223.8|198242.1|198092.1|766
1621354800000|2021-05-18 16:20:00|198299.6|198149.6|198241.2|198091.2|198318.2|198168.2|198215.6|198086.5|702
1621355100000|2021-05-18 16:25:00|198240.3|198090.3|198241|198091|198317|198182.1|198173.2|198069.8|705
1621355400000|2021-05-18 16:30:00|198243.6|198093.6|198191.6|198041.6|198308.2|198169.6|198141.7|198036.3|828
1621355700000|2021-05-18 16:35:00|198191.7|198041.7|198173.4|198023.4|198212.5|198087.3|198107.5|197957.5|700
1621356000000|2021-05-18 16:40:00|198172.1|198022.1|198146.3|197996.3|198181.1|198072.7|198091.2|197990.7|726
1621356300000|2021-05-18 16:45:00|198145.8|197995.8|198089.8|198039.8|198162.5|198050.8|198084.3|197981.6|578
1621356600000|2021-05-18 16:50:00|198142.5|197992.5|198206.2|198056.2|198223|198124.9|198091.8|197988.4|756
1621356900000|2021-05-18 16:55:00|198204.8|198054.8|198225.7|198075.7|198236.9|198143.2|198136.3|198032.3|715
1621357200000|2021-05-18 17:00:00|198225.5|198075.5|198155.3|198005.3|198231.6|198121.2|198097.2|197989.6|661
1621357500000|2021-05-18 17:05:00|198155|198005|198195.1|198045.1|198208.2|198094.6|198118.5|198000.4|663
1621357800000|2021-05-18 17:10:00|198195.2|198045.2|198154.3|198004.3|198206.8|198080|198066.7|197956.4|657
1621358100000|2021-05-18 17:15:00|198157.5|198007.5|198230.4|198080.4|198233.5|198083.5|198157.5|198007.5|618
1621358400000|2021-05-18 17:20:00|198228.4|198078.4|198232.5|198082.5|198241.5|198130.5|198146.3|198038.6|620
1621358700000|2021-05-18 17:25:00|198232.8|198082.8|198318.4|198168.4|198325.8|198200.3|198181.1|198077.7|634
1621359000000|2021-05-18 17:30:00|198318|198168|198456.9|198306.9|198507.7|198396.9|198318|198168|702
1621359300000|2021-05-18 17:35:00|198442.2|198292.2|198360.9|198310.9|198481|198339.3|198355|198259.1|596
1621359600000|2021-05-18 17:40:00|198361.9|198311.9|198415.4|198265.4|198480.9|198350.5|198336.2|198236|718
1621359900000|2021-05-18 17:45:00|198419.8|198269.8|198494.3|198344.3|198541.7|198434.2|198375|198269.8|817
1621360200000|2021-05-18 17:50:00|198492.9|198342.9|198508.3|198358.3|198541.5|198444.3|198434.1|198320.3|638
1621360500000|2021-05-18 17:55:00|198508.1|198358.1|198436.1|198386.1|198549.5|198430.7|198423.2|198319.5|756
1621360800000|2021-05-18 18:00:00|198439|198389|198560.4|198410.4|198565.5|198464.5|198410.8|198288.5|809
1621361100000|2021-05-18 18:05:00|198560.6|198410.6|198558.5|198408.5|198567.5|198464.1|198498.4|198399.8|532
1621361400000|2021-05-18 18:10:00|198558.7|198408.7|198440.9|198390.9|198560.3|198431.5|198399.8|198300.6|723
1621361700000|2021-05-18 18:15:00|198489.2|198339.2|198520.5|198370.5|198534.9|198431.9|198390|198291.4|726
1621362000000|2021-05-18 18:20:00|198520.3|198370.3|198522.9|198372.9|198541.8|198432.8|198443.5|198343.7|798
1621362300000|2021-05-18 18:25:00|198522.8|198372.8|198616.7|198466.7|198623.3|198505.2|198482.5|198370.2|858
1621362600000|2021-05-18 18:30:00|198615|198465|198640.1|198490.1|198659.6|198520.6|198553.8|198445.8|792
1621362900000|2021-05-18 18:35:00|198642|198492|198691.9|198541.9|198696.5|198588.2|198573.4|198472.2|873
1621363200000|2021-05-18 18:40:00|198691.8|198541.8|198684.2|198534.2|198698.6|198596.3|198598.1|198483.7|886
1621363500000|2021-05-18 18:45:00|198691.8|198541.8|198687.1|198537.1|198767.7|198662.3|198637|198512.1|780
1621363800000|2021-05-18 18:50:00|198687.6|198537.6|198543.5|198393.5|198698.9|198548.9|198512.3|198383.7|812
1621364100000|2021-05-18 18:55:00|198544.8|198394.8|198496.2|198346.2|198576.4|198426.4|198464.7|198329.5|898
1621364400000|2021-05-18 19:00:00|198485.8|198335.8|198477.6|198327.6|198592.2|198463.3|198474.4|198324.4|782
1621364700000|2021-05-18 19:05:00|198477.7|198327.7|198505.7|198355.7|198517.9|198367.9|198457|198307|775
1621365000000|2021-05-18 19:10:00|198503.5|198353.5|198474.5|198324.5|198517.1|198367.1|198394.8|198295|711
1621365300000|2021-05-18 19:15:00|198473|198323|198465.7|198315.7|198493.9|198357.2|198406.9|198301|684
1621365600000|2021-05-18 19:20:00|198461.2|198311.2|198489.2|198339.2|198489.2|198361.3|198404.2|198299.8|701
1621365900000|2021-05-18 19:25:00|198489.5|198339.5|198443.3|198293.3|198499.7|198360.6|198394.4|198288.1|641
1621366200000|2021-05-18 19:30:00|198443.2|198293.2|198387.4|198237.4|198453|198350.9|198302.2|198152.2|781
1621366500000|2021-05-18 19:35:00|198388.2|198238.2|198417.6|198267.6|198448.8|198298.8|198387.6|198237.6|708
1621366800000|2021-05-18 19:40:00|198416.9|198266.9|198377.9|198227.9|198417.1|198267.1|198267|198117|777
1621367100000|2021-05-18 19:45:00|198367.6|198217.6|198282.5|198132.5|198379.7|198269.4|198176.9|198028.5|843
1621367400000|2021-05-18 19:50:00|198282.2|198132.2|198226.5|198076.5|198343.2|198210.6|198192.8|198049.8|813
1621367700000|2021-05-18 19:55:00|198225.8|198075.8|198270.1|198120.1|198323.7|198173.7|198193.9|198074.6|933
1621368000000|2021-05-18 20:00:00|198269.6|198119.6|198222.9|198072.9|198274.7|198124.7|198211.5|198061.5|709
1621368300000|2021-05-18 20:05:00|198223.8|198073.8|198294.9|198144.9|198296.5|198146.5|198190.7|198040.7|598
1621368600000|2021-05-18 20:10:00|198294.5|198144.5|198389.5|198239.5|198389.5|198239.5|198263.6|198113.6|634
1621368900000|2021-05-18 20:15:00|198389.3|198239.3|198393.6|198243.6|198436.2|198286.2|198381|198231|495
1621369200000|2021-05-18 20:20:00|198393.7|198243.7|198422|198272|198440.8|198290.8|198388.5|198238.5|464
1621369500000|2021-05-18 20:25:00|198421.9|198271.9|198326.4|198176.4|198434.3|198284.3|198298.5|198148.5|397
1621369800000|2021-05-18 20:30:00|198327.6|198177.6|198398.1|198248.1|198416.7|198266.7|198326.4|198176.4|643
1621370100000|2021-05-18 20:35:00|198397.6|198247.6|198471.9|198321.9|198472.5|198322.5|198386.8|198236.8|560
1621370400000|2021-05-18 20:40:00|198468.8|198318.8|198449.8|198299.8|198492.7|198342.7|198411|198261|667
1621370700000|2021-05-18 20:45:00|198446|198296|198456.9|198306.9|198494.8|198344.8|198436.8|198286.8|489
1621371000000|2021-05-18 20:50:00|198456.1|198306.1|198455.9|198305.9|198488.1|198338.1|198421.2|198271.2|435
1621371300000|2021-05-18 20:55:00|198450.8|198300.8|198618.2|198299.2|198664.1|198459.4|198392.9|198242.9|432
1621371600000|2021-05-18 21:00:00|198642.8|198323.8|198710.1|198391.1|198968.7|198649.7|198637.6|198318.6|77
1621371900000|2021-05-18 21:05:00|198690.8|198371.8|198599|198280|198816.7|198497.7|198575.9|198256.9|194
1621372200000|2021-05-18 21:10:00|198593.7|198274.7|198554.5|198404.5|198712.5|198404.5|198494|198258.8|231
1621372500000|2021-05-18 21:15:00|198676.4|198357.4|198683.4|198364.4|198725.9|198406.9|198523.6|198294.2|246
1621372800000|2021-05-18 21:20:00|198683.7|198364.7|198657.2|198338.2|198714.2|198405.5|198529.3|198319|265
1621373100000|2021-05-18 21:25:00|198669.9|198350.9|198664.6|198345.6|198744.4|198433.4|198548.8|198320|236
1621373400000|2021-05-18 21:30:00|198692.6|198373.6|198661.4|198342.4|198720.7|198407.1|198534.5|198294|286
1621373700000|2021-05-18 21:35:00|198648|198329|198661.2|198342.2|198726.8|198407.8|198528.5|198264.2|215
1621374000000|2021-05-18 21:40:00|198643.9|198324.9|198647.6|198339.3|198735.4|198431|198578.2|198267.7|236
1621374300000|2021-05-18 21:45:00|198616.7|198336.4|198546.2|198269.9|198625.4|198349.4|198478.2|198232.4|277
1621374600000|2021-05-18 21:50:00|198533.6|198273.6|198510.4|198246.1|198601.3|198359.4|198451.1|198223.1|235
1621374900000|2021-05-18 21:55:00|198522.2|198238.7|198589.8|198275.5|198690.1|198371.1|198461.9|198222.9|280
1621375200000|2021-05-18 22:00:00|198469.7|198319.7|198509.2|198359.2|198649.9|198390|198455.5|198210.5|506
1621375500000|2021-05-18 22:05:00|198511|198361|198487.3|198337.3|198562.4|198376.2|198479.5|198289.5|327
1621375800000|2021-05-18 22:10:00|198523.4|198373.4|198521.9|198371.9|198533.9|198383.9|198477.2|198327.2|404
1621376100000|2021-05-18 22:15:00|198524.9|198374.9|198542|198392|198556.1|198406.1|198519.5|198369.5|351
1621376400000|2021-05-18 22:20:00|198542.2|198392.2|198534.3|198384.3|198595.6|198445.6|198523.8|198373.8|390
1621376700000|2021-05-18 22:25:00|198541.4|198391.4|198476.5|198326.5|198560.7|198410.7|198471.4|198321.4|404
1621377000000|2021-05-18 22:30:00|198473.8|198323.8|198495.3|198345.3|198506.1|198356.1|198470.6|198320.6|333
1621377300000|2021-05-18 22:35:00|198491.7|198341.7|198487|198337|198500.2|198350.2|198474.8|198324.8|265
1621377600000|2021-05-18 22:40:00|198486.2|198336.2|198455.7|198305.7|198499.6|198349.6|198447.2|198297.2|310
1621377900000|2021-05-18 22:45:00|198455.2|198305.2|198461|198311|198469.4|198319.4|198445.2|198295.2|255
1621378200000|2021-05-18 22:50:00|198458.9|198308.9|198468.6|198318.6|198499.2|198349.2|198447.5|198297.5|302
1621378500000|2021-05-18 22:55:00|198469.9|198319.9|198534.9|198384.9|198549.1|198399.1|198469.9|198319.9|350
1621378800000|2021-05-18 23:00:00|198523.1|198373.1|198525.2|198375.2|198585.1|198435.1|198523.1|198373.1|379
1621379100000|2021-05-18 23:05:00|198525.5|198375.5|198450.4|198300.4|198526.3|198376.3|198448.9|198298.9|274
1621379400000|2021-05-18 23:10:00|198450.2|198300.2|198502.4|198352.4|198510.1|198360.1|198446.5|198296.5|345
1621379700000|2021-05-18 23:15:00|198503.6|198353.6|198522.9|198372.9|198542|198392|198473.7|198323.7|330
1621380000000|2021-05-18 23:20:00|198523.3|198373.3|198489.5|198339.5|198532.5|198382.5|198477.7|198327.7|273
1621380300000|2021-05-18 23:25:00|198489.6|198339.6|198510|198360|198536.8|198386.8|198488.2|198338.2|350
1621380600000|2021-05-18 23:30:00|198506.2|198356.2|198509.7|198359.7|198520|198370|198488|198338|398
1621380900000|2021-05-18 23:35:00|198509.3|198359.3|198527|198377|198567.5|198417.5|198508.2|198358.2|368
1621381200000|2021-05-18 23:40:00|198526|198376|198526.4|198376.4|198538.8|198388.8|198504.9|198354.9|386
1621381500000|2021-05-18 23:45:00|198527.8|198377.8|198523.9|198373.9|198551.2|198401.2|198516.1|198366.1|430
1621381800000|2021-05-18 23:50:00|198525.3|198375.3|198514|198364|198547.8|198397.8|198505.8|198355.8|405
1621382100000|2021-05-18 23:55:00|198513.5|198363.5|198594.9|198444.9|198620.3|198470.3|198513.5|198363.5|529
1621382400000|2021-05-19 00:00:00|198586.7|198436.7|198647.7|198497.7|198653.5|198503.5|198577.2|198427.2|642
1621382700000|2021-05-19 00:05:00|198647.6|198497.6|198603.7|198453.7|198685|198535|198596.8|198446.8|573
1621383000000|2021-05-19 00:10:00|198601.1|198451.1|198594.1|198444.1|198614|198464|198579|198429|504
1621383300000|2021-05-19 00:15:00|198594.9|198444.9|198632.8|198482.8|198634.5|198484.5|198589.2|198439.2|573
1621383600000|2021-05-19 00:20:00|198627.4|198477.4|198584.3|198434.3|198660.9|198510.9|198571.4|198421.4|679
1621383900000|2021-05-19 00:25:00|198584.2|198434.2|198518.9|198368.9|198591.1|198441.1|198492.9|198342.9|657
1621384200000|2021-05-19 00:30:00|198519.3|198369.3|198528.9|198378.9|198538.8|198388.8|198466.7|198316.7|603
1621384500000|2021-05-19 00:35:00|198528.6|198378.6|198554.2|198404.2|198589.9|198439.9|198522.8|198372.8|485
1621384800000|2021-05-19 00:40:00|198554|198404|198508.2|198358.2|198557.6|198407.6|198501.3|198351.3|491
1621385100000|2021-05-19 00:45:00|198508.5|198358.5|198456.7|198306.7|198538|198388|198411.5|198261.5|692
1621385400000|2021-05-19 00:50:00|198457.3|198307.3|198502.3|198352.3|198520|198370|198434.1|198284.1|567
1621385700000|2021-05-19 00:55:00|198499.3|198349.3|198579.7|198429.7|198600.3|198450.3|198499.3|198349.3|616
1621386000000|2021-05-19 01:00:00|198570.9|198420.9|198570.7|198420.7|198667.2|198517.2|198568.2|198418.2|654
1621386300000|2021-05-19 01:05:00|198570.8|198420.8|198520.6|198370.6|198596.5|198446.5|198506.5|198356.5|628
1621386600000|2021-05-19 01:10:00|198516.5|198366.5|198594.5|198444.5|198603.4|198453.4|198505.9|198355.9|590
1621386900000|2021-05-19 01:15:00|198592.9|198442.9|198663.5|198513.5|198682.5|198532.5|198592.9|198442.9|617
1621387200000|2021-05-19 01:20:00|198661.5|198511.5|198733.1|198583.1|198770.8|198620.8|198638|198488|627
1621387500000|2021-05-19 01:25:00|198732.1|198582.1|198648.2|198498.2|198738.5|198588.5|198626.8|198476.8|523
1621387800000|2021-05-19 01:30:00|198647.6|198497.6|198682|198532|198698.3|198548.3|198642.2|198492.2|564
1621388100000|2021-05-19 01:35:00|198683.1|198533.1|198714.8|198564.8|198725|198575|198676.3|198526.3|544
1621388400000|2021-05-19 01:40:00|198713.2|198563.2|198717.3|198567.3|198780.2|198630.2|198693.6|198543.6|527
1621388700000|2021-05-19 01:45:00|198718|198568|198707.8|198557.8|198758.6|198608.6|198688|198538|501
1621389000000|2021-05-19 01:50:00|198708.5|198558.5|198724.7|198574.7|198760.3|198610.3|198701.4|198551.4|510
1621389300000|2021-05-19 01:55:00|198723.3|198573.3|198728.4|198578.4|198736.5|198586.5|198696.7|198546.7|467
1621389600000|2021-05-19 02:00:00|198727.5|198577.5|198799.6|198649.6|198804|198654|198726.6|198576.6|586
1621389900000|2021-05-19 02:05:00|198799.3|198649.3|198818.8|198668.8|198818.8|198668.8|198767.3|198617.3|591
1621390200000|2021-05-19 02:10:00|198826.2|198676.2|198803.1|198653.1|198844.8|198694.8|198790.7|198640.7|577
1621390500000|2021-05-19 02:15:00|198803.4|198653.4|198801.9|198651.9|198819.2|198669.2|198779.3|198629.3|519
1621390800000|2021-05-19 02:20:00|198804.1|198654.1|198792.2|198642.2|198817.9|198667.9|198764.8|198614.8|540
1621391100000|2021-05-19 02:25:00|198792.1|198642.1|198793.3|198643.3|198802|198652|198757.6|198607.6|525
1621391400000|2021-05-19 02:30:00|198793.9|198643.9|198796|198646|198811.4|198661.4|198767.5|198617.5|581
1621391700000|2021-05-19 02:35:00|198795.6|198645.6|198761.2|198611.2|198803.2|198653.2|198751.3|198601.3|424
1621392000000|2021-05-19 02:40:00|198765.1|198615.1|198761.3|198611.3|198806.7|198656.7|198756.4|198606.4|501
1621392300000|2021-05-19 02:45:00|198761.4|198611.4|198767.1|198617.1|198827.9|198677.9|198750.6|198600.6|542
1621392600000|2021-05-19 02:50:00|198770.6|198620.6|198857|198707|198865.1|198715.1|198754.5|198604.5|634
1621392900000|2021-05-19 02:55:00|198854|198704|198810|198660|198856.4|198706.4|198784.9|198634.9|504
1621393200000|2021-05-19 03:00:00|198809.1|198659.1|198803.8|198653.8|198829.1|198679.1|198788.2|198638.2|498
1621393500000|2021-05-19 03:05:00|198803.9|198653.9|198735.7|198585.7|198811.5|198661.5|198715.5|198565.5|386
1621393800000|2021-05-19 03:10:00|198737|198587|198765.1|198615.1|198769.9|198619.9|198722.6|198572.6|448
1621394100000|2021-05-19 03:15:00|198769.1|198619.1|198673.4|198523.4|198797.5|198647.5|198670.6|198520.6|443
1621394400000|2021-05-19 03:20:00|198673.6|198523.6|198662.7|198512.7|198685.1|198535.1|198630.9|198480.9|481
1621394700000|2021-05-19 03:25:00|198663.2|198513.2|198685.9|198535.9|198686.4|198536.4|198630|198480|439
1621395000000|2021-05-19 03:30:00|198684.8|198534.8|198625.9|198475.9|198686.2|198536.2|198615.3|198465.3|474
1621395300000|2021-05-19 03:35:00|198626.5|198476.5|198625.8|198475.8|198644.5|198494.5|198621.2|198471.2|573
1621395600000|2021-05-19 03:40:00|198622.5|198472.5|198643.1|198493.1|198652.6|198502.6|198622.5|198472.5|377
1621395900000|2021-05-19 03:45:00|198642.6|198492.6|198624.7|198474.7|198685.4|198535.4|198624.7|198474.7|438
1621396200000|2021-05-19 03:50:00|198626|198476|198607.7|198457.7|198643.3|198493.3|198596.6|198446.6|483
1621396500000|2021-05-19 03:55:00|198609.1|198459.1|198604.9|198454.9|198620.2|198470.2|198593.7|198443.7|503
1621396800000|2021-05-19 04:00:00|198605.9|198455.9|198592.7|198442.7|198622.3|198472.3|198573.9|198423.9|467
1621397100000|2021-05-19 04:05:00|198598.1|198448.1|198606.3|198456.3|198628.5|198478.5|198592.2|198442.2|431
1621397400000|2021-05-19 04:10:00|198606.9|198456.9|198601.8|198451.8|198612.5|198462.5|198588.9|198438.9|442
1621397700000|2021-05-19 04:15:00|198600.4|198450.4|198603.9|198453.9|198613.6|198463.6|198572.6|198422.6|523
1621398000000|2021-05-19 04:20:00|198608.1|198458.1|198570.7|198420.7|198614.4|198464.4|198558.8|198408.8|498
1621398300000|2021-05-19 04:25:00|198573.1|198423.1|198565.8|198415.8|198584.3|198434.3|198560|198410|454
1621398600000|2021-05-19 04:30:00|198565.3|198415.3|198599.7|198449.7|198618.5|198468.5|198556.8|198406.8|513
1621398900000|2021-05-19 04:35:00|198600|198450|198646.5|198496.5|198660.3|198510.3|198590.6|198440.6|433
1621399200000|2021-05-19 04:40:00|198646.8|198496.8|198684.7|198534.7|198694.9|198544.9|198637.8|198487.8|535
1621399500000|2021-05-19 04:45:00|198684.9|198534.9|198718.6|198568.6|198736.9|198586.9|198674.5|198524.5|555
1621399800000|2021-05-19 04:50:00|198718.3|198568.3|198696.7|198546.7|198735.8|198585.8|198691.3|198541.3|499
1621400100000|2021-05-19 04:55:00|198697.4|198547.4|198644.3|198494.3|198697.4|198547.4|198633.5|198483.5|461
1621400400000|2021-05-19 05:00:00|198643.5|198493.5|198642.1|198492.1|198649.7|198499.7|198637.5|198487.5|413
1621400700000|2021-05-19 05:05:00|198641.4|198491.4|198649.4|198499.4|198651.9|198501.9|198630.6|198480.6|419
1621401000000|2021-05-19 05:10:00|198649.5|198499.5|198641.7|198491.7|198652.3|198502.3|198638.5|198488.5|431
1621401300000|2021-05-19 05:15:00|198638.7|198488.7|198611.3|198461.3|198650|198500|198604.9|198454.9|390
1621401600000|2021-05-19 05:20:00|198616.2|198466.2|198609|198459|198619.2|198469.2|198600.5|198450.5|335
1621401900000|2021-05-19 05:25:00|198608.5|198458.5|198626.9|198476.9|198663.1|198513.1|198605.5|198455.5|416
1621402200000|2021-05-19 05:30:00|198631.9|198481.9|198680.9|198530.9|198691.5|198541.5|198609.9|198459.9|511
1621402500000|2021-05-19 05:35:00|198679.2|198529.2|198724.4|198574.4|198754.1|198604.1|198662.3|198512.3|521
1621402800000|2021-05-19 05:40:00|198721.7|198571.7|198609.6|198459.6|198727|198577|198608.8|198458.8|567
1621403100000|2021-05-19 05:45:00|198610.4|198460.4|198579.4|198429.4|198614.9|198464.9|198570.8|198420.8|484
1621403400000|2021-05-19 05:50:00|198577.8|198427.8|198605.8|198455.8|198615.5|198465.5|198567.5|198417.5|577
1621403700000|2021-05-19 05:55:00|198607|198457|198577.6|198427.6|198610.5|198460.5|198573.6|198423.6|525
1621404000000|2021-05-19 06:00:00|198579.2|198429.2|198589.2|198439.2|198642.4|198492.4|198501.2|198351.2|764
1621404300000|2021-05-19 06:05:00|198587.7|198437.7|198581.1|198431.1|198635.1|198485.1|198577.8|198427.8|738
1621404600000|2021-05-19 06:10:00|198580.3|198430.3|198583.6|198433.6|198612.2|198462.2|198568|198418|712
1621404900000|2021-05-19 06:15:00|198584.5|198434.5|198530.2|198380.2|198585.6|198435.6|198506.7|198356.7|628
1621405200000|2021-05-19 06:20:00|198530.3|198380.3|198572.1|198422.1|198605.6|198455.6|198520.4|198370.4|624
1621405500000|2021-05-19 06:25:00|198572.9|198422.9|198574.4|198424.4|198656.3|198506.3|198546.4|198396.4|726
1621405800000|2021-05-19 06:30:00|198573.9|198423.9|198660.8|198510.8|198660.8|198510.8|198558.8|198408.8|745
1621406100000|2021-05-19 06:35:00|198660.7|198510.7|198626.2|198476.2|198752|198602|198623.6|198473.6|772
1621406400000|2021-05-19 06:40:00|198625.7|198475.7|198617.7|198467.7|198640.1|198490.1|198593.4|198443.4|730
1621406700000|2021-05-19 06:45:00|198611.6|198461.6|198643.8|198493.8|198701.2|198551.2|198587.9|198437.9|698
1621407000000|2021-05-19 06:50:00|198644.4|198494.4|198538.8|198388.8|198664.3|198514.3|198526.2|198376.2|735
1621407300000|2021-05-19 06:55:00|198538.4|198388.4|198621|198471|198627.2|198477.2|198507.4|198357.4|741
1621407600000|2021-05-19 07:00:00|198612.6|198462.6|198652.3|198502.3|198758.1|198608.1|198577.1|198427.1|1012
1621407900000|2021-05-19 07:05:00|198654.4|198504.4|198779.9|198629.9|198788.9|198638.9|198640.9|198490.9|932
1621408200000|2021-05-19 07:10:00|198773.6|198623.6|198684.8|198534.8|198851.5|198701.5|198679.1|198529.1|913
1621408500000|2021-05-19 07:15:00|198688.4|198538.4|198698|198548|198863.6|198713.6|198609.7|198459.7|973
1621408800000|2021-05-19 07:20:00|198697.4|198547.4|198828.5|198678.5|198866.1|198716.1|198695.7|198545.7|907
1621409100000|2021-05-19 07:25:00|198827.7|198677.7|199019.9|198869.9|199027.4|198877.4|198817.3|198667.3|904
1621409400000|2021-05-19 07:30:00|199019.2|198869.2|199051.3|198901.3|199128.2|198978.2|198979.4|198829.4|871
1621409700000|2021-05-19 07:35:00|199051.6|198901.6|198985|198835|199092.8|198942.8|198925.9|198775.9|877
1621410000000|2021-05-19 07:40:00|198984.7|198834.7|199017.6|198867.6|199061.3|198928.8|198966.2|198816.2|861
1621410300000|2021-05-19 07:45:00|199016.6|198866.6|199100.6|198950.6|199162.9|199012.9|199010.3|198860.3|902
1621410600000|2021-05-19 07:50:00|199100.8|198950.8|199212.7|199062.7|199292.3|199142.3|199086.2|198936.2|901
1621410900000|2021-05-19 07:55:00|199215.2|199065.2|199135.2|198985.2|199229.4|199079.4|199128.5|198978.5|905
1621411200000|2021-05-19 08:00:00|199130.3|198980.3|199103.4|198953.4|199209|199059|199099.4|198949.4|929
1621411500000|2021-05-19 08:05:00|199104.5|198954.5|198985|198835|199122.9|198972.9|198973.7|198823.7|906
1621411800000|2021-05-19 08:10:00|198984.7|198834.7|199023.2|198873.2|199030.3|198880.3|198957.3|198807.3|836
1621412100000|2021-05-19 08:15:00|199023.5|198873.5|199234.5|199084.5|199239.8|199089.8|199023.5|198873.5|956
1621412400000|2021-05-19 08:20:00|199234.6|199084.6|199296.3|199146.3|199310.8|199160.8|199208.7|199058.7|935
1621412700000|2021-05-19 08:25:00|199270.3|199120.3|199413.6|199263.6|199429.4|199279.4|199269.4|199119.4|962
1621413000000|2021-05-19 08:30:00|199406.8|199256.8|199404.1|199254.1|199436.4|199286.4|199346.8|199196.8|864
1621413300000|2021-05-19 08:35:00|199404.2|199254.2|199354.2|199204.2|199430.7|199280.7|199328.4|199178.4|838
1621413600000|2021-05-19 08:40:00|199354.4|199204.4|199422.8|199272.8|199433|199283|199353.7|199203.7|853
1621413900000|2021-05-19 08:45:00|199422.4|199272.4|199426.3|199276.3|199533.6|199383.6|199396.7|199246.7|880
1621414200000|2021-05-19 08:50:00|199427.2|199277.2|199336.4|199186.4|199431.7|199281.7|199331.4|199181.4|932
1621414500000|2021-05-19 08:55:00|199336.8|199186.8|199217.5|199067.5|199340.2|199190.2|199183.1|199033.1|742
1621414800000|2021-05-19 09:00:00|199215.1|199065.1|199187.5|199037.5|199258.1|199108.1|199181.2|199031.2|823
1621415100000|2021-05-19 09:05:00|199186.7|199036.7|199226.1|199076.1|199255.6|199105.6|199174.2|199024.2|803
1621415400000|2021-05-19 09:10:00|199224.5|199074.5|199154.4|199004.4|199289.3|199139.3|199146.8|198996.8|870
1621415700000|2021-05-19 09:15:00|199154.3|199004.3|199068.1|198918.1|199162.7|199012.7|199058.6|198908.6|824
1621416000000|2021-05-19 09:20:00|199068.5|198918.5|199130.7|198980.7|199161.2|199011.2|199058.2|198908.2|814
1621416300000|2021-05-19 09:25:00|199132.9|198982.9|199220.5|199070.5|199244.2|199094.2|199109.2|198959.2|901
1621416600000|2021-05-19 09:30:00|199224.2|199074.2|199114|198964|199234.7|199084.7|199105.7|198955.7|854
1621416900000|2021-05-19 09:35:00|199114.8|198964.8|198990.1|198840.1|199127|198977|198942.2|198792.2|848
1621417200000|2021-05-19 09:40:00|198986.3|198836.3|199051.1|198901.1|199097.7|198947.7|198985.6|198835.6|888
1621417500000|2021-05-19 09:45:00|199051.5|198901.5|199057.7|198907.7|199164.6|199014.6|199051.5|198901.5|822
1621417800000|2021-05-19 09:50:00|199056.3|198906.3|199098.5|198948.5|199125.8|198975.8|199032.1|198882.1|863
1621418100000|2021-05-19 09:55:00|199098.4|198948.4|199161|199011|199219.7|199069.7|199098.1|198948.1|906
1621418400000|2021-05-19 10:00:00|199160.2|199010.2|199100.3|198950.3|199174|199024|199072.1|198922.1|844
1621418700000|2021-05-19 10:05:00|199098.4|198948.4|199097.9|198947.9|199119.1|198969.1|199024.4|198874.4|827
1621419000000|2021-05-19 10:10:00|199102|198952|199070.3|198920.3|199129|198979|199022.6|198872.6|893
1621419300000|2021-05-19 10:15:00|199070.2|198920.2|199062|198912|199135.9|198985.9|199031.5|198881.5|829
1621419600000|2021-05-19 10:20:00|199062.1|198912.1|199054.7|198904.7|199107.8|198957.8|199012.6|198862.6|868
1621419900000|2021-05-19 10:25:00|199054.8|198904.8|199106.8|198956.8|199170|199020|199054.8|198904.8|866
1621420200000|2021-05-19 10:30:00|199107.8|198957.8|199179.9|199029.9|199197.5|199047.5|199099.3|198949.3|864
1621420500000|2021-05-19 10:35:00|199177.5|199027.5|199101.5|198951.5|199183.3|199033.3|199083.5|198933.5|798
1621420800000|2021-05-19 10:40:00|199100.7|198950.7|199109.3|198959.3|199147.1|198997.1|199072.7|198922.7|706
1621421100000|2021-05-19 10:45:00|199107.7|198957.7|199133.8|198983.8|199139.4|198989.4|199074.8|198924.8|686
1621421400000|2021-05-19 10:50:00|199133.5|198983.5|199067.8|198917.8|199134.1|198984.1|199058.9|198908.9|787
1621421700000|2021-05-19 10:55:00|199064.5|198914.5|199022.4|198872.4|199075.4|198925.4|199013.2|198863.2|719
1621422000000|2021-05-19 11:00:00|199019.6|198869.6|199025.6|198875.6|199112.8|198962.8|198995.2|198845.2|809
1621422300000|2021-05-19 11:05:00|199024.1|198874.1|199224.8|199074.8|199252.3|199102.3|198995.9|198845.9|896
1621422600000|2021-05-19 11:10:00|199223.1|199073.1|199217.5|199067.5|199244.1|199094.1|199109.6|198959.6|889
1621422900000|2021-05-19 11:15:00|199205.8|199055.8|199351|199201|199359.9|199209.9|199196.5|199046.5|875
1621423200000|2021-05-19 11:20:00|199352.7|199202.7|199271|199121|199352.7|199202.7|199194.6|199044.6|918
1621423500000|2021-05-19 11:25:00|199269.8|199119.8|199144|198994|199274|199124|199118.3|198968.3|940
1621423800000|2021-05-19 11:30:00|199145.6|198995.6|199188.9|199038.9|199256.3|199106.3|199109.2|198959.2|978
1621424100000|2021-05-19 11:35:00|199185.5|199035.5|199102.4|198952.4|199231.3|199081.3|199093.4|198943.4|911
1621424400000|2021-05-19 11:40:00|199103.3|198953.3|199108.3|198958.3|199220.3|199070.3|199082|198933.2|929
1621424700000|2021-05-19 11:45:00|199103.9|198953.9|199049.4|198899.4|199122.2|199017.8|199022|198880.3|886
1621425000000|2021-05-19 11:50:00|199051.3|198901.3|199079.6|198929.6|199102.9|198952.9|199045.5|198895.5|865
1621425300000|2021-05-19 11:55:00|199072.4|198922.4|199111.2|198961.2|199152.4|199002.4|199047.4|198897.4|873
1621425600000|2021-05-19 12:00:00|199107.1|198957.1|199009.6|198859.6|199150.1|199000.1|198970.3|198820.3|897
1621425900000|2021-05-19 12:05:00|199007.9|198857.9|199030.7|198880.7|199077.5|198957.1|198942|198825.9|920
1621426200000|2021-05-19 12:10:00|199043.3|198893.3|199020.6|198870.6|199102.3|198952.3|198982.6|198843.8|893
1621426500000|2021-05-19 12:15:00|199022.1|198872.1|198979.1|198829.1|199054|198904|198944.8|198821.7|729
1621426800000|2021-05-19 12:20:00|198978.5|198828.5|198806.7|198656.7|198982|198832|198703.3|198553.3|893
1621427100000|2021-05-19 12:25:00|198809.3|198659.3|198816.5|198666.5|198833.3|198683.3|198744.1|198594.1|798
1621427400000|2021-05-19 12:30:00|198814.4|198664.4|199111.1|198961.1|199171.3|199021.3|198804.3|198654.3|924
1621427700000|2021-05-19 12:35:00|199111|198961|199320.7|199170.7|199337.3|199187.3|199060.6|198910.6|972
1621428000000|2021-05-19 12:40:00|199320|199170|199364.5|199214.5|199369.1|199219.1|199180.6|199030.6|926
1621428300000|2021-05-19 12:45:00|199364.7|199214.7|199427.3|199277.3|199446.7|199340.1|199308.5|199169.6|840
1621428600000|2021-05-19 12:50:00|199440.5|199290.5|199282.5|199132.5|199494.4|199344.4|199261.3|199111.3|942
1621428900000|2021-05-19 12:55:00|199282.3|199132.3|199238.9|199088.9|199373.5|199223.5|199125.1|198975.1|1036
1621429200000|2021-05-19 13:00:00|199236.4|199086.4|199159.6|199009.6|199257.9|199107.9|199108.9|198958.9|1022
1621429500000|2021-05-19 13:05:00|199161.9|199011.9|198863.1|198713.1|199168.4|199018.4|198835.3|198685.3|1051
1621429800000|2021-05-19 13:10:00|198861.6|198711.6|198904.3|198754.3|198956.9|198806.9|198848.7|198698.7|1015
1621430100000|2021-05-19 13:15:00|198905.6|198755.6|199110.4|198960.4|199114.7|198964.7|198830.6|198680.6|1023
1621430400000|2021-05-19 13:20:00|199110|198960|198875.9|198725.9|199110|198960|198836.5|198686.5|1010
1621430700000|2021-05-19 13:25:00|198876.3|198726.3|198739.3|198589.3|198960.6|198810.6|198695.8|198545.8|924
1621431000000|2021-05-19 13:30:00|198733.1|198583.1|198597.9|198447.9|198794.5|198644.5|198586.6|198436.6|833
1621431300000|2021-05-19 13:35:00|198597.2|198447.2|198556.1|198406.1|198723.6|198573.6|198493|198380.8|839
1621431600000|2021-05-19 13:40:00|198555.7|198405.7|198388.6|198238.6|198555.7|198405.7|198212.8|198062.8|839
1621431900000|2021-05-19 13:45:00|198388.1|198238.1|198341.7|198191.7|198488.8|198338.8|198334.7|198184.7|854
1621432200000|2021-05-19 13:50:00|198341.8|198191.8|198271.4|198121.4|198349.9|198199.9|198098.7|197993|1129
1621432500000|2021-05-19 13:55:00|198273.8|198123.8|198299.3|198149.3|198319.6|198203.5|198124|197974|1147
1621432800000|2021-05-19 14:00:00|198301.3|198151.3|198408.4|198258.4|198443.6|198293.6|198210.8|198060.8|1117
1621433100000|2021-05-19 14:05:00|198416.9|198266.9|198522.7|198372.7|198607|198498.9|198320.8|198211.7|1115
1621433400000|2021-05-19 14:10:00|198525.9|198375.9|198618.3|198468.3|198766.1|198616.1|198497|198347|1108
1621433700000|2021-05-19 14:15:00|198620.8|198470.8|198655.4|198505.4|198783.9|198633.9|198493.9|198397.3|1116
1621434000000|2021-05-19 14:20:00|198653.2|198503.2|198517.6|198367.6|198689.1|198539.1|198436.5|198318.1|1126
1621434300000|2021-05-19 14:25:00|198520.4|198370.4|198341.4|198191.4|198577.4|198427.4|198281|198131|1106
1621434600000|2021-05-19 14:30:00|198347.3|198197.3|198263.8|198113.8|198406|198256|198224.5|198090.3|1117
1621434900000|2021-05-19 14:35:00|198263.6|198113.6|198402.7|198252.7|198445.7|198326|198214|198064|1125
1621435200000|2021-05-19 14:40:00|198403.6|198253.6|198355.8|198205.8|198496.1|198346.1|198351.3|198201.3|1112
1621435500000|2021-05-19 14:45:00|198359.3|198209.3|198261.6|198111.6|198399|198249|198169.5|198019.5|1124
1621435800000|2021-05-19 14:50:00|198261.7|198111.7|198139.9|197989.9|198283.2|198133.2|198131.9|197988.1|1075
1621436100000|2021-05-19 14:55:00|198148|197998|198142.6|197992.6|198227.6|198077.6|198020.4|197898.3|1036
1621436400000|2021-05-19 15:00:00|198134.2|197984.2|198083.9|197933.9|198199.9|198049.9|198044.2|197894.2|1035
1621436700000|2021-05-19 15:05:00|198084.2|197934.2|198078.7|197928.7|198162.1|198012.1|198043.3|197893.3|1016
1621437000000|2021-05-19 15:10:00|198084.8|197934.8|198139.9|197989.9|198167.3|198018.2|198057.4|197934.8|922
1621437300000|2021-05-19 15:15:00|198136|197986|198210.1|198060.1|198265|198122|198133.1|197983.1|849
1621437600000|2021-05-19 15:20:00|198209.8|198059.8|198092|197942|198211.6|198101|198059.8|197909.8|891
1621437900000|2021-05-19 15:25:00|198090.5|197940.5|198173.3|198023.3|198184.2|198034.2|198088.9|197938.9|849
1621438200000|2021-05-19 15:30:00|198173|198023|198129.3|197979.3|198225.5|198075.5|198063.3|197940.4|993
1621438500000|2021-05-19 15:35:00|198129.1|197979.1|198112.7|197962.7|198170.4|198060.8|197988.6|197889.7|927
1621438800000|2021-05-19 15:40:00|198112.1|197962.1|198143|197993|198211.1|198105.8|198075.7|197952.9|964
1621439100000|2021-05-19 15:45:00|198143.6|197993.6|198186.8|198036.8|198253.2|198141.2|198114.8|197990.5|923
1621439400000|2021-05-19 15:50:00|198186.5|198036.5|198135.1|197985.1|198196.4|198046.4|198132.6|197982.6|902
1621439700000|2021-05-19 15:55:00|198133.3|197983.3|198093.4|197943.4|198191.4|198041.4|198073.7|197925.5|815
1621440000000|2021-05-19 16:00:00|198091.6|197941.6|198139.4|197989.4|198173.6|198081.4|198068.7|197934.6|937
1621440300000|2021-05-19 16:05:00|198139.8|197989.8|198139.1|197989.1|198171.7|198060.3|198040.7|197943.8|956
1621440600000|2021-05-19 16:10:00|198138.4|197988.4|198104.6|197954.6|198156.6|198053.8|198021.3|197918.6|903
1621440900000|2021-05-19 16:15:00|198110.1|197960.1|198133.5|197983.5|198146.3|198045.2|198033.8|197932.2|804
1621441200000|2021-05-19 16:20:00|198132.7|197982.7|198040.3|197990.3|198159.8|198057.2|198026.2|197927.4|833
1621441500000|2021-05-19 16:25:00|198039.7|197989.7|198245.6|198095.6|198259.3|198151.6|198039.5|197965.8|812
1621441800000|2021-05-19 16:30:00|198247.9|198097.9|198207.2|198057.2|198255.2|198156|198096.2|197994.4|880
1621442100000|2021-05-19 16:35:00|198206.7|198056.7|198346.7|198196.7|198407.9|198292.1|198153.5|198003.5|897
1621442400000|2021-05-19 16:40:00|198348.7|198198.7|198380.8|198230.8|198406.4|198303.7|198304.5|198188.8|925
1621442700000|2021-05-19 16:45:00|198390.4|198240.4|198366.1|198216.1|198404.5|198305.1|198301.1|198189.5|883
1621443000000|2021-05-19 16:50:00|198365.9|198215.9|198289.9|198139.9|198400|198250|198236.6|198137.1|918
1621443300000|2021-05-19 16:55:00|198290.3|198140.3|198298.4|198148.4|198317.8|198218.5|198164.7|198037|879
1621443600000|2021-05-19 17:00:00|198297|198147|198218|198068|198309.2|198159.2|198127|198015.7|865
1621443900000|2021-05-19 17:05:00|198218.2|198068.2|198226.2|198076.2|198246|198127.3|198128.5|197978.5|902
1621444200000|2021-05-19 17:10:00|198227|198077|198329.2|198179.2|198334|198198.9|198196|198054.1|906
1621444500000|2021-05-19 17:15:00|198330.4|198180.4|198517.4|198367.4|198529.7|198423.4|198330.4|198180.4|842
1621444800000|2021-05-19 17:20:00|198520.7|198370.7|198569.8|198419.8|198629.5|198519.8|198488|198361.9|780
1621445100000|2021-05-19 17:25:00|198563.5|198413.5|198544.8|198394.8|198619.6|198526.6|198470.1|198373.2|834
1621445400000|2021-05-19 17:30:00|198546.1|198396.1|198635.3|198485.3|198646.4|198544.6|198489.4|198393|734
1621445700000|2021-05-19 17:35:00|198634.6|198484.6|198668.2|198518.2|198734.1|198619.1|198605.3|198481.6|849
1621446000000|2021-05-19 17:40:00|198667.2|198517.2|198604.4|198454.4|198669.8|198519.8|198551.7|198410.4|801
1621446300000|2021-05-19 17:45:00|198605.4|198455.4|198638.1|198488.1|198676.1|198552.6|198569.4|198419.4|827
1621446600000|2021-05-19 17:50:00|198638.7|198488.7|198607.7|198457.7|198691.5|198541.5|198590.1|198446.4|810
1621446900000|2021-05-19 17:55:00|198611|198461|198562.1|198412.1|198651.7|198501.7|198511|198361|773
1621447200000|2021-05-19 18:00:00|198551|198401|198876.2|198726.2|198883.9|198733.9|198483.1|198333.1|992
1621447500000|2021-05-19 18:05:00|198869.3|198719.3|198934.6|198784.6|199158.5|199048.2|198865.2|198715.2|1175
1621447800000|2021-05-19 18:10:00|198938.6|198788.6|199294.1|199144.1|199556.2|199406.2|198938.6|198788.6|1157
1621448100000|2021-05-19 18:15:00|199298.7|199148.7|199549|199399|199602.7|199452.7|199298.7|199148.7|1149
1621448400000|2021-05-19 18:20:00|199536.4|199386.4|199130.5|198980.5|199564.2|199414.2|198970.3|198822.7|1121
1621448700000|2021-05-19 18:25:00|199137.7|198987.7|199099.6|198949.6|199251.1|199101.1|199056.2|198939|1100
1621449000000|2021-05-19 18:30:00|199104.3|198954.3|199246.7|199096.7|199347.1|199197.1|199014.2|198864.2|1109
1621449300000|2021-05-19 18:35:00|199241.8|199091.8|199542.2|199392.2|199547.2|199397.2|199206.9|199056.9|1088
1621449600000|2021-05-19 18:40:00|199543.2|199393.2|199493.9|199343.9|199567.2|199417.2|199311.5|199161.5|1087
1621449900000|2021-05-19 18:45:00|199492.8|199342.8|199741.1|199591.1|199741.7|199591.7|199460.1|199310.1|1069
1621450200000|2021-05-19 18:50:00|199740.8|199590.8|199683.8|199533.8|199740.9|199608.6|199588.8|199438.8|1072
1621450500000|2021-05-19 18:55:00|199682|199532|199637.3|199487.3|199741.8|199631|199411.2|199315.8|1123
1621450800000|2021-05-19 19:00:00|199635.8|199485.8|199690.5|199540.5|199846.1|199696.1|199629.2|199479.2|1120
1621451100000|2021-05-19 19:05:00|199687.2|199537.2|199548.4|199398.4|199692.9|199542.9|199531.8|199381.8|1016
1621451400000|2021-05-19 19:10:00|199548.7|199398.7|199364.6|199214.6|199565|199415|199326.9|199176.9|985
1621451700000|2021-05-19 19:15:00|199364.2|199214.2|199399.6|199249.6|199416|199294.8|199308.5|199158.5|925
1621452000000|2021-05-19 19:20:00|199399.3|199249.3|199282.7|199132.7|199441.6|199329.1|199193|199043|994
1621452300000|2021-05-19 19:25:00|199283.8|199133.8|199277.1|199127.1|199381.1|199231.1|199226.3|199076.3|949
1621452600000|2021-05-19 19:30:00|199276.8|199126.8|199356.3|199206.3|199366.1|199216.1|199225.4|199106.9|993
1621452900000|2021-05-19 19:35:00|199356.2|199206.2|199465.3|199315.3|199502.3|199352.3|199338.9|199188.9|970
1621453200000|2021-05-19 19:40:00|199465.9|199315.9|199398.3|199248.3|199492.9|199342.9|199342.4|199192.4|979
1621453500000|2021-05-19 19:45:00|199399.1|199249.1|199484.8|199334.8|199625.7|199480.1|199358.9|199239.8|921
1621453800000|2021-05-19 19:50:00|199489.4|199339.4|199556.4|199406.4|199611.8|199461.8|199405|199255|981
1621454100000|2021-05-19 19:55:00|199554.7|199404.7|199528.9|199378.9|199607.8|199464.7|199450.1|199300.1|919
1621454400000|2021-05-19 20:00:00|199533.9|199383.9|199541.7|199391.7|199602.9|199452.9|199526.8|199376.8|786
1621454700000|2021-05-19 20:05:00|199541.4|199391.4|199656.4|199506.4|199673.2|199523.2|199504.7|199354.7|649
1621455000000|2021-05-19 20:10:00|199659.9|199509.9|199696.5|199546.5|199711.4|199561.4|199575.4|199425.4|631
1621455300000|2021-05-19 20:15:00|199694.5|199544.5|199582.3|199432.3|199702|199552|199579.2|199429.2|553
1621455600000|2021-05-19 20:20:00|199584.7|199434.7|199526|199376|199595.4|199445.4|199498.5|199348.5|598
1621455900000|2021-05-19 20:25:00|199525.9|199375.9|199553.4|199403.4|199624.5|199474.5|199503.2|199353.2|548
1621456200000|2021-05-19 20:30:00|199550.1|199400.1|199514.2|199364.2|199576.1|199426.1|199474.2|199324.2|590
1621456500000|2021-05-19 20:35:00|199513.1|199363.1|199510.6|199360.6|199516.2|199366.2|199460.2|199310.2|485
1621456800000|2021-05-19 20:40:00|199510.9|199360.9|199495.2|199345.2|199512.8|199362.8|199459|199309|369
1621457100000|2021-05-19 20:45:00|199492|199342|199487.4|199337.4|199501.7|199351.7|199448.2|199298.2|337
1621457400000|2021-05-19 20:50:00|199486.8|199336.8|199478.6|199328.6|199498.2|199348.2|199468.9|199318.9|422
1621457700000|2021-05-19 20:55:00|199478.7|199328.7|199379.3|199229.3|199493.4|199343.4|199339.7|199143|387
1621458000000|2021-05-19 21:00:00|199416.6|199144.6|199401.2|199082.2|199647.2|199328.2|199350.9|199031.9|77
1621458300000|2021-05-19 21:05:00|199517.8|199198.8|199493.3|199174.3|199564.5|199245.5|199427.5|199108.5|150
1621458600000|2021-05-19 21:10:00|199481.8|199162.8|199491.4|199172.4|199542|199223|199386.4|199067.4|115
1621458900000|2021-05-19 21:15:00|199503|199184|199490.8|199171.8|199542.1|199223.1|199421|199102|114
1621459200000|2021-05-19 21:20:00|199503.5|199184.5|199454.7|199135.7|199565.8|199246.8|199421|199102|98
1621459500000|2021-05-19 21:25:00|199442.3|199123.3|199492.5|199173.5|199565.5|199246.5|199419.9|199100.9|89
1621459800000|2021-05-19 21:30:00|199421|199102|199476.4|199157.4|199549.7|199230.7|199421|199102|335
1621460100000|2021-05-19 21:35:00|199483.3|199164.3|199545.5|199226.5|199555.7|199236.7|199441.1|199122.1|344
1621460400000|2021-05-19 21:40:00|199544.2|199225.2|199450.2|199131.2|199551.1|199232.1|199426.4|199107.4|378
1621460700000|2021-05-19 21:45:00|199470.1|199151.1|199523.4|199204.4|199574.1|199268.2|199419.5|199100.5|314
1621461000000|2021-05-19 21:50:00|199536.2|199217.2|199506.5|199187.5|199577.9|199258.9|199468.8|199149.8|416
1621461300000|2021-05-19 21:55:00|199504.9|199185.9|199474.2|199155.2|199569.7|199334.5|199405|199086|249
1621461600000|2021-05-19 22:00:00|199477.3|199158.3|199524.5|199374.5|199625.1|199399.4|199446|199127|589
1621461900000|2021-05-19 22:05:00|199527|199377|199517.5|199367.5|199617.4|199412.2|199493.3|199243.2|463
1621462200000|2021-05-19 22:10:00|199497.9|199347.9|199518|199368|199649.8|199439.6|199476.1|199296.3|465
1621462500000|2021-05-19 22:15:00|199518.9|199368.9|199515.1|199365.1|199533.5|199383.5|199499.6|199349.6|261
1621462800000|2021-05-19 22:20:00|199515.2|199365.2|199520.8|199370.8|199546.3|199396.3|199497.4|199347.4|303
1621463100000|2021-05-19 22:25:00|199517.8|199367.8|199529.9|199379.9|199545.1|199395.1|199506|199356|256
1621463400000|2021-05-19 22:30:00|199532.6|199382.6|199526.6|199376.6|199535.6|199385.6|199496.4|199346.4|287
1621463700000|2021-05-19 22:35:00|199528|199378|199509.2|199359.2|199555.3|199405.3|199500.5|199350.5|345
1621464000000|2021-05-19 22:40:00|199507.1|199357.1|199541.3|199391.3|199557.8|199407.8|199497.5|199347.5|319
1621464300000|2021-05-19 22:45:00|199541.5|199391.5|199537.6|199387.6|199574.9|199424.9|199518.4|199368.4|389
1621464600000|2021-05-19 22:50:00|199537.3|199387.3|199540.3|199390.3|199559.8|199409.8|199529|199379|325
1621464900000|2021-05-19 22:55:00|199545.3|199395.3|199530.9|199380.9|199558.2|199408.2|199526.9|199376.9|285
1621465200000|2021-05-19 23:00:00|199505.3|199355.3|199571.5|199421.5|199613.3|199463.3|199505.3|199355.3|413
1621465500000|2021-05-19 23:05:00|199570.7|199420.7|199474.2|199324.2|199580|199430|199459.1|199309.1|395
1621465800000|2021-05-19 23:10:00|199474.5|199324.5|199464.2|199314.2|199493.5|199343.5|199457.7|199307.7|399
1621466100000|2021-05-19 23:15:00|199461.6|199311.6|199430|199280|199490.1|199340.1|199416.9|199266.9|348
1621466400000|2021-05-19 23:20:00|199430.6|199280.6|199423.3|199273.3|199441.2|199291.2|199379.4|199229.4|362
1621466700000|2021-05-19 23:25:00|199418.3|199268.3|199431.2|199281.2|199453.2|199303.2|199406.3|199256.3|416
1621467000000|2021-05-19 23:30:00|199434.8|199284.8|199442.2|199292.2|199489.1|199339.1|199419.1|199269.1|392
1621467300000|2021-05-19 23:35:00|199442.8|199292.8|199467.7|199317.7|199492|199342|199427.2|199277.2|359
1621467600000|2021-05-19 23:40:00|199466.4|199316.4|199527|199377|199544.2|199394.2|199460|199310|376
1621467900000|2021-05-19 23:45:00|199525.8|199375.8|199497.5|199347.5|199525.8|199375.8|199489.2|199339.2|385
1621468200000|2021-05-19 23:50:00|199501.9|199351.9|199543.5|199393.5|199551.5|199401.5|199489.6|199339.6|445
1621468500000|2021-05-19 23:55:00|199544|199394|199511.1|199361.1|199558.1|199408.1|199502|199352|482
1621468800000|2021-05-20 00:00:00|199514.3|199364.3|199509.3|199359.3|199564.1|199414.1|199437.7|199287.7|613
1621469100000|2021-05-20 00:05:00|199507.4|199357.4|199443.7|199293.7|199507.4|199357.4|199399.1|199249.1|512
1621469400000|2021-05-20 00:10:00|199444.6|199294.6|199428.6|199278.6|199482.6|199332.6|199426.6|199276.6|530
1621469700000|2021-05-20 00:15:00|199428.9|199278.9|199293.6|199143.6|199439|199289|199267|199117|651
1621470000000|2021-05-20 00:20:00|199293.9|199143.9|199330.6|199180.6|199334.8|199184.8|199263|199113|532
1621470300000|2021-05-20 00:25:00|199331.8|199181.8|199291.9|199141.9|199343.2|199193.2|199247|199097|482
1621470600000|2021-05-20 00:30:00|199301.4|199151.4|199222.8|199072.8|199302.4|199152.4|199195.8|199045.8|615
1621470900000|2021-05-20 00:35:00|199222|199072|199243.5|199093.5|199252.2|199102.2|199168.9|199018.9|567
1621471200000|2021-05-20 00:40:00|199245|199095|199194.6|199044.6|199254.2|199104.2|199181.7|199031.7|557
1621471500000|2021-05-20 00:45:00|199194.9|199044.9|199276|199126|199280.6|199130.6|199178.4|199028.4|501
1621471800000|2021-05-20 00:50:00|199276.6|199126.6|199265.3|199115.3|199292.4|199142.4|199242.6|199092.6|624
1621472100000|2021-05-20 00:55:00|199266.4|199116.4|199264.9|199114.9|199288.2|199138.2|199249.6|199099.6|489
1621472400000|2021-05-20 01:00:00|199265.5|199115.5|199265.4|199115.4|199283.6|199133.6|199190.8|199040.8|675
1621472700000|2021-05-20 01:05:00|199267.3|199117.3|199343.8|199193.8|199369.5|199219.5|199217.5|199067.5|740
1621473000000|2021-05-20 01:10:00|199344.3|199194.3|199431.4|199281.4|199460.2|199310.2|199343.9|199193.9|728
1621473300000|2021-05-20 01:15:00|199432.1|199282.1|199524.7|199374.7|199527.1|199377.1|199417.4|199267.4|656
1621473600000|2021-05-20 01:20:00|199523.1|199373.1|199545.6|199395.6|199560.4|199410.4|199496.2|199346.2|569
1621473900000|2021-05-20 01:25:00|199545.5|199395.5|199540.9|199390.9|199572.3|199422.3|199512.6|199362.6|578
1621474200000|2021-05-20 01:30:00|199542|199392|199369.9|199219.9|199670.7|199520.7|199367.1|199217.1|778
1621474500000|2021-05-20 01:35:00|199358.7|199208.7|199202.6|199052.6|199362.7|199212.7|199196|199046|806
1621474800000|2021-05-20 01:40:00|199203.9|199053.9|199174.6|199024.6|199212.3|199062.3|199127.3|198977.3|681
1621475100000|2021-05-20 01:45:00|199173.6|199023.6|199121.8|198971.8|199185.4|199035.4|199103.5|198953.5|658
1621475400000|2021-05-20 01:50:00|199122.1|198972.1|199080.8|198930.8|199189.9|199039.9|199079.4|198929.4|611
1621475700000|2021-05-20 01:55:00|199079.7|198929.7|199207.5|199057.5|199213.7|199063.7|199072.4|198922.4|631
1621476000000|2021-05-20 02:00:00|199207.9|199057.9|199150.8|199000.8|199216.4|199066.4|199118.6|198968.6|636
1621476300000|2021-05-20 02:05:00|199150.4|199000.4|199202.8|199052.8|199219.5|199069.5|199117.6|198967.6|657
1621476600000|2021-05-20 02:10:00|199202.6|199052.6|199239.8|199089.8|199245.5|199095.5|199162|199012|604
1621476900000|2021-05-20 02:15:00|199239.1|199089.1|199259|199109|199290.3|199140.3|199189.6|199039.6|571
1621477200000|2021-05-20 02:20:00|199259.4|199109.4|199215|199065|199287.6|199137.6|199214.3|199064.3|552
1621477500000|2021-05-20 02:25:00|199215.4|199065.4|199261.2|199111.2|199283.1|199133.1|199210.3|199060.3|616
1621477800000|2021-05-20 02:30:00|199272.4|199122.4|199197.7|199047.7|199283.3|199133.3|199195|199045|603
1621478100000|2021-05-20 02:35:00|199199|199049|199191.6|199041.6|199221.5|199071.5|199155.7|199005.7|615
1621478400000|2021-05-20 02:40:00|199191.4|199041.4|199160.5|199010.5|199239|199089|199116.9|198966.9|576
1621478700000|2021-05-20 02:45:00|199159.2|199009.2|199134.3|198984.3|199175.1|199025.1|199086|198936|529
1621479000000|2021-05-20 02:50:00|199134.1|198984.1|199172.9|199022.9|199184.2|199034.2|199120.3|198970.3|530
1621479300000|2021-05-20 02:55:00|199172|199022|199237.2|199087.2|199264.5|199114.5|199123.9|198973.9|597
1621479600000|2021-05-20 03:00:00|199234.8|199084.8|199201|199051|199264.7|199114.7|199196.6|199046.6|603
1621479900000|2021-05-20 03:05:00|199200.4|199050.4|199196|199046|199230.2|199080.2|199152.8|199002.8|524
1621480200000|2021-05-20 03:10:00|199196.6|199046.6|199120.8|198970.8|199202.1|199052.1|199113.4|198963.4|521
1621480500000|2021-05-20 03:15:00|199120.3|198970.3|199124.9|198974.9|199158.6|199008.6|199112.6|198962.6|472
1621480800000|2021-05-20 03:20:00|199127.2|198977.2|199055.3|198905.3|199143.1|198993.1|199045.6|198895.6|496
1621481100000|2021-05-20 03:25:00|199055.1|198905.1|199075.9|198925.9|199096.8|198946.8|199049.2|198899.2|399
1621481400000|2021-05-20 03:30:00|199078.6|198928.6|199047.9|198897.9|199103.3|198953.3|199042.6|198892.6|481
1621481700000|2021-05-20 03:35:00|199048.5|198898.5|199072.8|198922.8|199083.4|198933.4|199045.5|198895.5|461
1621482000000|2021-05-20 03:40:00|199072.5|198922.5|199068.3|198918.3|199098.4|198948.4|199050.3|198900.3|382
1621482300000|2021-05-20 03:45:00|199067.2|198917.2|199082.6|198932.6|199090|198940|198993.8|198843.8|443
1621482600000|2021-05-20 03:50:00|199082.4|198932.4|199052|198902|199083.7|198933.7|199047.2|198897.2|407
1621482900000|2021-05-20 03:55:00|199052.5|198902.5|199060|198910|199071.5|198921.5|199004.8|198854.8|324
1621483200000|2021-05-20 04:00:00|199061.7|198911.7|199043.9|198893.9|199068.8|198918.8|199024.8|198874.8|297
1621483500000|2021-05-20 04:05:00|199044.6|198894.6|199076.8|198926.8|199100.6|198950.6|199042|198892|404
1621483800000|2021-05-20 04:10:00|199074.9|198924.9|199044.8|198894.8|199076.4|198926.4|199022.9|198872.9|317
1621484100000|2021-05-20 04:15:00|199044.7|198894.7|199054.1|198904.1|199063.1|198913.1|198968.1|198818.1|396
1621484400000|2021-05-20 04:20:00|199054|198904|199014.9|198864.9|199074|198924|199008.3|198858.3|375
1621484700000|2021-05-20 04:25:00|199015.2|198865.2|198954.7|198804.7|199023.3|198873.3|198926.2|198776.2|427
1621485000000|2021-05-20 04:30:00|198953.5|198803.5|198958|198808|199002.4|198852.4|198915.5|198765.5|515
1621485300000|2021-05-20 04:35:00|198957.5|198807.5|198987.3|198837.3|198991.4|198841.4|198942.4|198792.4|404
1621485600000|2021-05-20 04:40:00|198988.2|198838.2|198982.6|198832.6|199005.1|198855.1|198954.5|198804.5|477
1621485900000|2021-05-20 04:45:00|198984.2|198834.2|198977.7|198827.7|199026|198876|198974.6|198824.6|495
1621486200000|2021-05-20 04:50:00|198977.8|198827.8|198987.2|198837.2|198995.3|198845.3|198974.4|198824.4|463
1621486500000|2021-05-20 04:55:00|198988.9|198838.9|199002.5|198852.5|199006.2|198856.2|198977.5|198827.5|467
1621486800000|2021-05-20 05:00:00|199000.7|198850.7|198994.8|198844.8|199054.6|198904.6|198975.7|198825.7|454
1621487100000|2021-05-20 05:05:00|198993.3|198843.3|199029.8|198879.8|199050.6|198900.6|198993|198843|337
1621487400000|2021-05-20 05:10:00|199030.2|198880.2|199105.3|198955.3|199111.1|198961.1|199026|198876|399
1621487700000|2021-05-20 05:15:00|199107.3|198957.3|199091.7|198941.7|199116.1|198966.1|199069.3|198919.3|460
1621488000000|2021-05-20 05:20:00|199092.2|198942.2|199067.7|198917.7|199094.2|198944.2|199051.5|198901.5|404
1621488300000|2021-05-20 05:25:00|199067.5|198917.5|199043.6|198893.6|199067.5|198917.5|199014.8|198864.8|361
1621488600000|2021-05-20 05:30:00|199044.6|198894.6|199032.1|198882.1|199050.4|198900.4|198943.3|198793.3|557
1621488900000|2021-05-20 05:35:00|199032.3|198882.3|199009.5|198859.5|199052|198902|199004.7|198854.7|516
1621489200000|2021-05-20 05:40:00|199009.9|198859.9|198995.8|198845.8|199040.9|198890.9|198983.2|198833.2|554
1621489500000|2021-05-20 05:45:00|198995.7|198845.7|198997.7|198847.7|199005.9|198855.9|198959.3|198809.3|542
1621489800000|2021-05-20 05:50:00|198997.2|198847.2|198996.4|198846.4|199000.7|198850.7|198966.5|198816.5|452
1621490100000|2021-05-20 05:55:00|198998.2|198848.2|198976.2|198826.2|198998.2|198848.2|198932.6|198782.6|499
1621490400000|2021-05-20 06:00:00|198977|198827|199064.1|198914.1|199120.7|198970.7|198923.9|198773.9|779
1621490700000|2021-05-20 06:05:00|199067.4|198917.4|198958.9|198808.9|199086.2|198936.2|198956.1|198806.1|672
1621491000000|2021-05-20 06:10:00|198960.2|198810.2|198954.9|198804.9|198980.3|198830.3|198933.8|198783.8|656
1621491300000|2021-05-20 06:15:00|198954.6|198804.6|198935.4|198785.4|198977.2|198827.2|198917.5|198767.5|600
1621491600000|2021-05-20 06:20:00|198936|198786|198993.7|198843.7|199020.3|198870.3|198924|198774|593
1621491900000|2021-05-20 06:25:00|198993.4|198843.4|198920.6|198770.6|198999|198849|198906.4|198756.4|671
1621492200000|2021-05-20 06:30:00|198916.2|198766.2|198905.6|198755.6|198963|198813|198892|198742|691
1621492500000|2021-05-20 06:35:00|198905|198755|199013.1|198863.1|199017.1|198867.1|198895.2|198745.2|490
1621492800000|2021-05-20 06:40:00|199011.5|198861.5|199018.7|198868.7|199049.2|198899.2|198953.8|198803.8|579
1621493100000|2021-05-20 06:45:00|199018.8|198868.8|199035.4|198885.4|199043.3|198893.3|198991.8|198841.8|603
1621493400000|2021-05-20 06:50:00|199035.3|198885.3|199037|198887|199043.5|198893.5|198995.7|198845.7|584
1621493700000|2021-05-20 06:55:00|199034.5|198884.5|199102.6|198952.6|199126.7|198976.7|199031.7|198881.7|624
1621494000000|2021-05-20 07:00:00|199097.4|198947.4|199012.1|198862.1|199108.1|198958.1|199001.1|198851.1|846
1621494300000|2021-05-20 07:05:00|199013.8|198863.8|199079.8|198929.8|199099.6|198949.6|198963.1|198813.1|826
1621494600000|2021-05-20 07:10:00|199079.2|198929.2|198958|198808|199080.2|198930.2|198947.8|198797.8|874
1621494900000|2021-05-20 07:15:00|198957.8|198807.8|198912.8|198762.8|199004.1|198854.1|198902.5|198752.5|861
1621495200000|2021-05-20 07:20:00|198906.1|198756.1|198946|198796|198960|198819.3|198868.4|198734.9|737
1621495500000|2021-05-20 07:25:00|198943.4|198793.4|198937.6|198787.6|199018.1|198868.1|198905.8|198755.8|745
1621495800000|2021-05-20 07:30:00|198938|198788|198931.2|198781.2|199019.1|198869.1|198915.2|198765.2|847
1621496100000|2021-05-20 07:35:00|198931|198781|198897.1|198747.1|198994.3|198844.3|198890.1|198740.1|805
1621496400000|2021-05-20 07:40:00|198897.4|198747.4|198936.4|198786.4|198973.7|198823.7|198848.7|198698.7|829
1621496700000|2021-05-20 07:45:00|198937.2|198787.2|199019.5|198869.5|199021.1|198871.1|198848.8|198698.8|764
1621497000000|2021-05-20 07:50:00|199019.7|198869.7|198950.4|198800.4|199045|198895|198944.3|198794.3|763
1621497300000|2021-05-20 07:55:00|198951.4|198801.4|198783|198633|198953.4|198803.4|198736.9|198586.9|904
1621497600000|2021-05-20 08:00:00|198782.6|198632.6|198862.3|198712.3|198869.2|198719.2|198762.9|198612.9|843
1621497900000|2021-05-20 08:05:00|198862.5|198712.5|198815.4|198665.4|198863.3|198713.3|198805.3|198655.3|809
1621498200000|2021-05-20 08:10:00|198812.9|198662.9|198673.7|198523.7|198832.3|198682.3|198654.7|198504.7|680
1621498500000|2021-05-20 08:15:00|198679.5|198529.5|198662.3|198512.3|198680|198530|198631.5|198481.5|708
1621498800000|2021-05-20 08:20:00|198660.6|198510.6|198827.5|198677.5|198836.8|198686.8|198660.6|198510.6|762
1621499100000|2021-05-20 08:25:00|198828.9|198678.9|198851.9|198701.9|198909.5|198759.5|198791.9|198641.9|855
1621499400000|2021-05-20 08:30:00|198852|198702|198984.7|198834.7|198985.4|198835.4|198818.7|198668.7|839
1621499700000|2021-05-20 08:35:00|198984.3|198834.3|199021.6|198871.6|199069.9|198919.9|198957.5|198807.5|959
1621500000000|2021-05-20 08:40:00|199022.8|198872.8|199016.1|198866.1|199029.1|198894.3|198935|198797.3|882
1621500300000|2021-05-20 08:45:00|199012.6|198862.6|198973.2|198823.2|199063.3|198913.3|198962.7|198812.7|846
1621500600000|2021-05-20 08:50:00|198974.6|198824.6|199046.9|198896.9|199103.4|198953.4|198971|198821|907
1621500900000|2021-05-20 08:55:00|199047|198897|199014.1|198864.1|199120.8|198970.8|199002.9|198852.9|833
1621501200000|2021-05-20 09:00:00|199014.6|198864.6|199005.9|198855.9|199054.7|198904.7|199001.6|198851.6|865
1621501500000|2021-05-20 09:05:00|199004.3|198854.3|199036.6|198886.6|199055.8|198905.8|198956.5|198806.5|813
1621501800000|2021-05-20 09:10:00|199036.3|198886.3|199046|198896|199068|198918|199011.2|198861.2|763
1621502100000|2021-05-20 09:15:00|199046.1|198896.1|199131|198981|199168.9|199018.9|199046.1|198896.1|790
1621502400000|2021-05-20 09:20:00|199130.4|198980.4|199211.6|199061.6|199231.3|199081.3|199088.4|198938.4|835
1621502700000|2021-05-20 09:25:00|199209.5|199059.5|199092.7|198942.7|199218.1|199068.1|199083.1|198933.1|840
1621503000000|2021-05-20 09:30:00|199092.1|198942.1|199118|198968|199169.6|199019.6|199065.2|198915.2|864
1621503300000|2021-05-20 09:35:00|199113.8|198963.8|199110.7|198960.7|199115.3|198965.3|199063.5|198913.5|904
1621503600000|2021-05-20 09:40:00|199111.2|198961.2|199126|198976|199149.5|198999.5|199041.7|198891.7|753
1621503900000|2021-05-20 09:45:00|199126.5|198976.5|199070.4|198920.4|199150.2|199000.2|199048.2|198898.2|685
1621504200000|2021-05-20 09:50:00|199049|198899|199080.4|198930.4|199123.6|198973.6|199034|198884|878
1621504500000|2021-05-20 09:55:00|199079|198929|199078.5|198928.5|199113.7|198963.7|199063|198913|723
1621504800000|2021-05-20 10:00:00|199057.6|198907.6|199021.2|198871.2|199150.4|199000.4|199020.3|198870.3|761
1621505100000|2021-05-20 10:05:00|199028.3|198878.3|199061.6|198911.6|199065.1|198915.1|198945.6|198795.6|814
1621505400000|2021-05-20 10:10:00|199060.5|198910.5|199118.3|198968.3|199157|199007|199041.2|198891.2|877
1621505700000|2021-05-20 10:15:00|199118.2|198968.2|199053.6|198903.6|199142.3|198992.3|199015.2|198865.2|841
1621506000000|2021-05-20 10:20:00|199052.9|198902.9|199029.7|198879.7|199094.5|198944.5|199017|198867|831
1621506300000|2021-05-20 10:25:00|199029.1|198879.1|199062.1|198912.1|199112.4|198962.4|199022.1|198872.1|852
1621506600000|2021-05-20 10:30:00|199050.1|198900.1|199013.6|198863.6|199076.5|198926.5|198987.8|198837.8|806
1621506900000|2021-05-20 10:35:00|199016.1|198866.1|198967|198817|199073.2|198923.2|198948|198798|816
1621507200000|2021-05-20 10:40:00|198970.7|198820.7|198952.4|198802.4|198979.6|198829.6|198889.6|198739.6|773
1621507500000|2021-05-20 10:45:00|198951.6|198801.6|198991.8|198841.8|199044.5|198894.5|198926.9|198776.9|815
1621507800000|2021-05-20 10:50:00|198993|198843|198903.1|198753.1|199050.2|198900.2|198895.8|198745.8|871
1621508100000|2021-05-20 10:55:00|198902.1|198752.1|198917.8|198767.8|198928.7|198778.7|198886.9|198736.9|890
1621508400000|2021-05-20 11:00:00|198918.3|198768.3|198948.6|198798.6|198970.2|198820.2|198841.8|198691.8|887
1621508700000|2021-05-20 11:05:00|198947.8|198797.8|198972.4|198822.4|198986.9|198836.9|198931.1|198781.1|915
1621509000000|2021-05-20 11:10:00|198972.8|198822.8|198994.4|198844.4|199008.5|198858.5|198900.7|198750.7|904
1621509300000|2021-05-20 11:15:00|198995.1|198845.1|199030.6|198880.6|199078.3|198928.3|198929.3|198802.6|772
1621509600000|2021-05-20 11:20:00|199030.8|198880.8|199075.5|198925.5|199087.5|198937.5|198999.4|198849.4|836
1621509900000|2021-05-20 11:25:00|199075.3|198925.3|199059.5|198909.5|199086.6|198936.6|198998.2|198848.2|779
1621510200000|2021-05-20 11:30:00|199059.7|198909.7|199057.7|198907.7|199087.4|198937.4|199000.2|198850.2|770
1621510500000|2021-05-20 11:35:00|199054.7|198904.7|199085.6|198935.6|199091.8|198941.8|198990.4|198840.4|811
1621510800000|2021-05-20 11:40:00|199086.1|198936.1|199018.6|198868.6|199092.1|198942.1|198986.5|198846.9|801
1621511100000|2021-05-20 11:45:00|199017.4|198867.4|199091|198941|199110.9|198960.9|199010.5|198860.5|736
1621511400000|2021-05-20 11:50:00|199090.9|198940.9|199048.1|198898.1|199139.1|198991.6|199040.1|198890.1|727
1621511700000|2021-05-20 11:55:00|199049|198899|198984.7|198834.7|199051.3|198901.3|198927.9|198777.9|770
1621512000000|2021-05-20 12:00:00|198983.1|198833.1|198914.8|198764.8|199038.1|198888.1|198837|198687|914
1621512300000|2021-05-20 12:05:00|198918.3|198768.3|198979|198829|199015.1|198865.1|198884.3|198734.3|848
1621512600000|2021-05-20 12:10:00|198977.9|198827.9|199146.3|198996.3|199173.8|199023.8|198977.9|198827.9|759
1621512900000|2021-05-20 12:15:00|199147.1|198997.1|199178.8|199028.8|199192.1|199042.1|199083.8|198933.8|851
1621513200000|2021-05-20 12:20:00|199176.9|199026.9|199198.6|199048.6|199252.2|199102.2|199030.4|198880.4|911
1621513500000|2021-05-20 12:25:00|199199.5|199049.5|199131.7|198981.7|199203.8|199053.8|199129.8|198979.8|818
1621513800000|2021-05-20 12:30:00|199153.3|199003.3|199039.3|198889.3|199159.4|199009.4|198993.7|198843.7|954
1621514100000|2021-05-20 12:35:00|199044.6|198894.6|199090.9|198940.9|199092.9|198942.9|198953.1|198803.1|943
1621514400000|2021-05-20 12:40:00|199092|198942|199178.8|199028.8|199185.5|199035.5|199010.5|198860.5|997
1621514700000|2021-05-20 12:45:00|199177.1|199027.1|199175.8|199025.8|199338.5|199188.5|199133.4|198983.4|923
1621515000000|2021-05-20 12:50:00|199175.9|199025.9|199214.4|199064.4|199228|199078|199106.2|198972|916
1621515300000|2021-05-20 12:55:00|199214.2|199064.2|199151.9|199001.9|199322.1|199172.1|199110.9|198979.7|896
1621515600000|2021-05-20 13:00:00|199149.8|198999.8|199232.5|199082.5|199297.2|199179.6|199041.1|198891.1|936
1621515900000|2021-05-20 13:05:00|199236|199086|199255.7|199105.7|199284.2|199181.1|199037.5|198925.8|876
1621516200000|2021-05-20 13:10:00|199259.7|199109.7|199086.7|198936.7|199292.1|199142.1|199052.7|198902.7|959
1621516500000|2021-05-20 13:15:00|199089.7|198939.7|199098.9|198948.9|199129.1|199003.8|198995.9|198845.9|965
1621516800000|2021-05-20 13:20:00|199100.6|198950.6|199168|199018|199183.9|199033.9|199007.5|198857.5|846
1621517100000|2021-05-20 13:25:00|199168.5|199018.5|198958|198808|199171.7|199021.7|198905.8|198800.1|718
1621517400000|2021-05-20 13:30:00|198956.2|198806.2|198760.5|198610.5|198983.9|198888.9|198752.7|198602.7|801
1621517700000|2021-05-20 13:35:00|198759.6|198609.6|198835.4|198685.4|198841.9|198691.9|198724.1|198574.1|802
1621518000000|2021-05-20 13:40:00|198843.4|198693.4|198927.3|198777.3|199009.2|198900.8|198829.3|198679.3|805
1621518300000|2021-05-20 13:45:00|198929.2|198779.2|198761.1|198611.1|198929.5|198779.5|198653.8|198547.5|963
1621518600000|2021-05-20 13:50:00|198761.3|198611.3|198806|198656|198914.4|198814.5|198702.9|198552.9|1034
1621518900000|2021-05-20 13:55:00|198796.8|198646.8|198812.2|198662.2|198820|198670|198667.2|198536.5|1011
1621519200000|2021-05-20 14:00:00|198811|198661|198789.9|198639.9|198874.5|198732.8|198735.1|198585.1|1054
1621519500000|2021-05-20 14:05:00|198788.4|198638.4|198765.4|198615.4|198885.3|198735.3|198691.3|198583.4|1042
1621519800000|2021-05-20 14:10:00|198766.4|198616.4|198605.3|198455.3|198770.6|198620.6|198534.7|198400.7|1075
1621520100000|2021-05-20 14:15:00|198602.2|198452.2|198557.7|198407.7|198604.6|198461.5|198486.9|198336.9|1043
1621520400000|2021-05-20 14:20:00|198566.4|198416.4|198490.7|198340.7|198591|198441|198441.9|198319.4|1024
1621520700000|2021-05-20 14:25:00|198489.6|198339.6|198625|198475|198651.7|198501.7|198449.7|198336.5|1046
1621521000000|2021-05-20 14:30:00|198624.5|198474.5|198730.9|198580.9|198749.9|198640.5|198624.4|198474.5|911
1621521300000|2021-05-20 14:35:00|198730.8|198580.8|198788.7|198638.7|198821.5|198685.6|198716.4|198566.4|945
1621521600000|2021-05-20 14:40:00|198788.1|198638.1|198903.1|198753.1|198915.1|198765.1|198779.7|198629.7|1016
1621521900000|2021-05-20 14:45:00|198902.2|198752.2|199057.2|198907.2|199132.1|198998.1|198901.1|198751.1|1030
1621522200000|2021-05-20 14:50:00|199049.8|198899.8|198942.5|198792.5|199049.8|198899.8|198886.6|198750.7|1013
1621522500000|2021-05-20 14:55:00|198940.2|198790.2|199005.3|198855.3|199022.4|198919.5|198885.6|198742.9|1043
1621522800000|2021-05-20 15:00:00|199003.2|198853.2|199015.2|198865.2|199103.5|198959.8|198910.6|198760.6|992
1621523100000|2021-05-20 15:05:00|199013.3|198863.3|198918.9|198768.9|199054.6|198910.9|198917.7|198767.7|928
1621523400000|2021-05-20 15:10:00|198920.7|198770.7|198940.9|198790.9|198941|198791|198733.4|198606.6|939
1621523700000|2021-05-20 15:15:00|198940.4|198790.4|198926.1|198876.1|199016.2|198883.8|198819.4|198695.7|935
1621524000000|2021-05-20 15:20:00|198972.8|198822.8|198972.2|198822.2|199015.4|198881.3|198896.1|198749.7|940
1621524300000|2021-05-20 15:25:00|198973.6|198823.6|198858.3|198708.3|198990.3|198840.3|198839.4|198689.4|829
1621524600000|2021-05-20 15:30:00|198858.4|198708.4|198886.9|198736.9|198969.6|198832.2|198819.1|198689.1|998
1621524900000|2021-05-20 15:35:00|198887.7|198737.7|198992.5|198842.5|199000.2|198895.8|198833.8|198693.3|974
1621525200000|2021-05-20 15:40:00|198988.6|198838.6|198737.1|198587.1|198988.6|198885.1|198714.6|198564.6|961
1621525500000|2021-05-20 15:45:00|198769.2|198619.2|198769.1|198619.1|198852.3|198736.1|198750|198600|916
1621525800000|2021-05-20 15:50:00|198768.9|198618.9|198890.3|198740.3|198943.8|198813.3|198740.5|198590.5|993
1621526100000|2021-05-20 15:55:00|198892.2|198742.2|198847|198797|198951.5|198844.8|198797.6|198667.8|955
1621526400000|2021-05-20 16:00:00|198894.8|198744.8|199064|198914|199123.5|198973.5|198840.7|198743.1|1005
1621526700000|2021-05-20 16:05:00|199057.6|198907.6|199221.9|199071.9|199222.5|199072.5|199052.5|198902.5|823
1621527000000|2021-05-20 16:10:00|199221.3|199071.3|199396.4|199246.4|199428.5|199316.1|199192.3|199042.3|890
1621527300000|2021-05-20 16:15:00|199397.2|199247.2|199444.7|199294.7|199466.5|199316.5|199309.5|199203.1|859
1621527600000|2021-05-20 16:20:00|199446.4|199296.4|199330.5|199180.5|199479.7|199361.7|199325.8|199175.8|860
1621527900000|2021-05-20 16:25:00|199331.6|199181.6|199238.2|199088.2|199365.7|199215.7|199162.7|199034.6|902
1621528200000|2021-05-20 16:30:00|199236.4|199086.4|199345.3|199195.3|199347.4|199238.6|199180|199070|943
1621528500000|2021-05-20 16:35:00|199344.9|199194.9|199409|199259|199444.6|199294.6|199279.1|199156.2|902
1621528800000|2021-05-20 16:40:00|199408.8|199258.8|199211.9|199061.9|199458.3|199308.3|199205.7|199055.7|883
1621529100000|2021-05-20 16:45:00|199210.2|199060.2|199192.9|199042.9|199291.4|199183.1|199116.6|198966.6|939
1621529400000|2021-05-20 16:50:00|199192.6|199042.6|199127.6|198977.6|199196.4|199046.4|198999|198874.3|912
1621529700000|2021-05-20 16:55:00|199127.9|198977.9|199098|198948|199144.4|198995.4|199007.3|198857.3|880
1621530000000|2021-05-20 17:00:00|199098.2|198948.2|199074.5|199024.5|199189.3|199085.3|199054.3|198928.9|846
1621530300000|2021-05-20 17:05:00|199072.2|199022.2|199150.7|199000.7|199187.8|199037.8|198994.5|198854.5|939
1621530600000|2021-05-20 17:10:00|199151.7|199001.7|199262|199112|199358.6|199233.5|199135.2|198985.2|855
1621530900000|2021-05-20 17:15:00|199258|199108|199190.8|199040.8|199258|199108|199117.5|198967.5|773
1621531200000|2021-05-20 17:20:00|199191|199041|199169.1|199019.1|199204.9|199054.9|199133|198983|687
1621531500000|2021-05-20 17:25:00|199169.4|199019.4|199184.6|199034.6|199215.5|199065.5|199139.4|198989.4|685
1621531800000|2021-05-20 17:30:00|199177.4|199027.4|199170|199020|199225.3|199075.3|199148.1|198998.1|604
1621532100000|2021-05-20 17:35:00|199169.7|199019.7|199084.6|198934.6|199253.2|199103.2|199083.1|198933.1|654
1621532400000|2021-05-20 17:40:00|199084.2|198934.2|199113.7|198963.7|199139.2|198989.2|199015.9|198865.9|704
1621532700000|2021-05-20 17:45:00|199111.6|198961.6|199073.5|198923.5|199115.7|198965.7|199001.8|198851.8|775
1621533000000|2021-05-20 17:50:00|199081.7|198931.7|199243.1|199093.1|199301.5|199151.5|199055.3|198905.3|925
1621533300000|2021-05-20 17:55:00|199242.4|199092.4|199215.1|199065.1|199259.1|199109.1|199184.5|199034.5|753
1621533600000|2021-05-20 18:00:00|199223.8|199073.8|199152.5|199002.5|199229.4|199079.4|199086.1|198936.1|853
1621533900000|2021-05-20 18:05:00|199152.2|199002.2|199122.2|198972.2|199152.2|199002.2|199029.8|198911.3|894
1621534200000|2021-05-20 18:10:00|199120.7|198970.7|199114.4|198964.4|199138.9|199023.3|198982.9|198873.4|825
1621534500000|2021-05-20 18:15:00|199118.7|198968.7|199113.1|198963.1|199171.7|199021.7|199008.9|198911|854
1621534800000|2021-05-20 18:20:00|199122.9|198972.9|199073.8|198923.8|199144.9|198994.9|198990.2|198889.1|909
1621535100000|2021-05-20 18:25:00|199074.6|198924.6|199089.2|198939.2|199124.3|198990.6|199022.2|198893.2|845
1621535400000|2021-05-20 18:30:00|199088.5|198938.5|199180.7|199030.7|199207.1|199087.9|199003.3|198898.2|863
1621535700000|2021-05-20 18:35:00|199178.1|199028.1|199144.5|198994.5|199179.8|199029.8|199109.8|198959.8|780
1621536000000|2021-05-20 18:40:00|199144.4|198994.4|199185.6|199035.6|199218.6|199073.6|199123.6|198990.1|816
1621536300000|2021-05-20 18:45:00|199182|199032|199086.2|198936.2|199189.6|199039.6|199082.6|198932.6|807
1621536600000|2021-05-20 18:50:00|199086.3|198936.3|199045.8|198895.8|199102.7|198952.7|199035.1|198885.1|779
1621536900000|2021-05-20 18:55:00|199046.7|198896.7|198998.3|198848.3|199085.7|198935.7|198978.3|198842.9|913
1621537200000|2021-05-20 19:00:00|198990.5|198840.5|198936.5|198786.5|199111.1|198961.1|198916.6|198766.6|957
1621537500000|2021-05-20 19:05:00|198938.4|198788.4|198847.3|198697.3|198965.6|198815.6|198846|198696|840
1621537800000|2021-05-20 19:10:00|198848.4|198698.4|198846.1|198696.1|198868.3|198718.3|198830.9|198680.9|851
1621538100000|2021-05-20 19:15:00|198845.8|198695.8|198762.5|198612.5|198846.4|198730.2|198679.2|198572.2|763
1621538400000|2021-05-20 19:20:00|198765.5|198615.5|198766.8|198616.8|198790.3|198640.3|198753.5|198603.5|846
1621538700000|2021-05-20 19:25:00|198766.4|198616.4|198856.6|198706.6|198869.6|198719.6|198761.9|198611.9|856
1621539000000|2021-05-20 19:30:00|198858.5|198708.5|198935.6|198785.6|198948.9|198798.9|198842.4|198692.4|861
1621539300000|2021-05-20 19:35:00|198935.5|198785.5|198895.8|198745.8|198938.3|198788.3|198880.7|198730.7|897
1621539600000|2021-05-20 19:40:00|198894|198744|198889|198739|198965.5|198815.5|198882.7|198732.7|814
1621539900000|2021-05-20 19:45:00|198888.7|198738.7|198811.3|198661.3|198891.8|198741.8|198771.5|198621.5|756
1621540200000|2021-05-20 19:50:00|198811.5|198661.5|198791.5|198641.5|198883.7|198733.7|198767|198617|869
1621540500000|2021-05-20 19:55:00|198794.8|198644.8|198806|198656|198858.8|198708.8|198767.9|198617.9|819
1621540800000|2021-05-20 20:00:00|198808.7|198658.7|198882.7|198732.7|198904.2|198754.2|198808.7|198658.7|831
1621541100000|2021-05-20 20:05:00|198882.4|198732.4|198796.4|198646.4|198883.6|198733.6|198776.7|198626.7|591
1621541400000|2021-05-20 20:10:00|198799.6|198649.6|198795.8|198645.8|198822.4|198672.4|198776.9|198626.9|573
1621541700000|2021-05-20 20:15:00|198796.5|198646.5|198788.6|198638.6|198804.6|198654.6|198784.4|198634.4|368
1621542000000|2021-05-20 20:20:00|198789|198639|198746.1|198596.1|198797|198647|198727|198577|414
1621542300000|2021-05-20 20:25:00|198746.3|198596.3|198730.1|198580.1|198754.4|198661.7|198711.1|198565.5|498
1621542600000|2021-05-20 20:30:00|198728.5|198578.5|198732.5|198582.5|198747.7|198597.7|198727|198577|361
1621542900000|2021-05-20 20:35:00|198732.7|198582.7|198807.9|198657.9|198818.5|198668.5|198722.5|198572.5|483
1621543200000|2021-05-20 20:40:00|198812.3|198662.3|198770.4|198620.4|198817.6|198667.6|198722|198572|499
1621543500000|2021-05-20 20:45:00|198770.8|198620.8|198765.9|198615.9|198775.9|198625.9|198731.6|198581.6|472
1621543800000|2021-05-20 20:50:00|198763.4|198613.4|198711.8|198561.8|198776.5|198626.5|198697.2|198547.2|438
1621544100000|2021-05-20 20:55:00|198713.5|198563.5|198850.6|198531.6|198864.4|198577.5|198680.6|198483.8|416
1621544400000|2021-05-20 21:00:00|198865.6|198546.6|199042.6|198723.6|199042.9|198723.9|198865.6|198546.6|33
1621544700000|2021-05-20 21:05:00|198969.9|198650.9|198957.3|198638.3|198984.7|198725|198817|198498|150
1621545000000|2021-05-20 21:10:00|198957.6|198638.6|198955.4|198636.4|198975.9|198677|198817|198498|134
1621545300000|2021-05-20 21:15:00|198945.6|198626.6|198925.3|198606.3|199002.4|198725|198817|198498|111
1621545600000|2021-05-20 21:20:00|198922|198603|198938|198619|198987.3|198725|198849.4|198530.4|109
1621545900000|2021-05-20 21:25:00|198875|198725|198994.3|198675.3|199032.1|198725|198855.9|198536.9|171
1621546200000|2021-05-20 21:30:00|198968.2|198673.5|198986.9|198698.3|199022.2|198782.5|198870.6|198655.5|226
1621546500000|2021-05-20 21:35:00|198993.1|198684.1|198968.5|198694.1|199009.3|198785|198907.4|198654|175
1621546800000|2021-05-20 21:40:00|198987|198668|198990|198671|199015.7|198800.6|198891.4|198656.4|207
1621547100000|2021-05-20 21:45:00|199004.2|198685.2|198956|198688.3|199004.2|198778|198835.3|198626.7|242
1621547400000|2021-05-20 21:50:00|198972|198681.6|198940.3|198684.5|198997|198769|198853.9|198624.1|170
1621547700000|2021-05-20 21:55:00|198959.3|198678.4|198888.8|198738.8|198994.6|198764.8|198865.7|198638.9|165
1621548000000|2021-05-20 22:00:00|198889.6|198739.6|198847.5|198697.5|198986.3|198761.4|198795.7|198616.6|499
1621548300000|2021-05-20 22:05:00|198854.4|198704.4|198831.4|198681.4|198936.9|198731.1|198781.9|198631.9|463
1621548600000|2021-05-20 22:10:00|198830.6|198680.6|198801.4|198651.4|198832.9|198682.9|198784.7|198634.7|322
1621548900000|2021-05-20 22:15:00|198801.3|198651.3|198817.7|198667.7|198835.9|198685.9|198763.5|198526|350
1621549200000|2021-05-20 22:20:00|198829.6|198679.6|198869.9|198719.9|198878.5|198728.5|198814.6|198664.6|328
1621549500000|2021-05-20 22:25:00|198869.5|198719.5|198821|198671|198869.5|198719.5|198803.6|198653.6|279
1621549800000|2021-05-20 22:30:00|198821.9|198671.9|198859.3|198709.3|198870.6|198720.6|198803.4|198653.4|325
1621550100000|2021-05-20 22:35:00|198864.8|198714.8|198875.1|198725.1|198878.6|198728.6|198852.5|198702.5|290
1621550400000|2021-05-20 22:40:00|198874.8|198724.8|198873.8|198723.8|198888.9|198738.9|198868.6|198718.6|305
1621550700000|2021-05-20 22:45:00|198872.8|198722.8|198873.2|198723.2|198880.6|198730.6|198866.8|198716.8|218
1621551000000|2021-05-20 22:50:00|198876|198726|198866.6|198716.6|198881.6|198731.6|198858.2|198708.2|249
1621551300000|2021-05-20 22:55:00|198866.4|198716.4|198899.2|198749.2|198902.7|198752.7|198865.5|198715.5|334
1621551600000|2021-05-20 23:00:00|198900.2|198750.2|198898.6|198748.6|198903.1|198753.1|198888.5|198738.5|341
1621551900000|2021-05-20 23:05:00|198900.1|198750.1|198904.8|198754.8|198912.1|198762.1|198892.8|198742.8|292
1621552200000|2021-05-20 23:10:00|198904.2|198754.2|198874.7|198724.7|198915.3|198765.3|198872.2|198722.2|311
1621552500000|2021-05-20 23:15:00|198874.6|198724.6|198839.4|198689.4|198874.6|198724.6|198823|198673|323
1621552800000|2021-05-20 23:20:00|198837.8|198687.8|198798.2|198648.2|198849.6|198699.6|198795.8|198645.8|266
1621553100000|2021-05-20 23:25:00|198797.7|198647.7|198832.7|198682.7|198836.2|198686.2|198795.3|198645.3|260
1621553400000|2021-05-20 23:30:00|198831.8|198681.8|198798.3|198648.3|198833.4|198683.4|198784.8|198634.8|281
1621553700000|2021-05-20 23:35:00|198797.8|198647.8|198810.6|198660.6|198833.1|198683.1|198785.4|198635.4|303
1621554000000|2021-05-20 23:40:00|198809|198659|198870|198720|198889.4|198739.4|198797.6|198647.6|356
1621554300000|2021-05-20 23:45:00|198880.5|198730.5|198874.8|198724.8|198880.5|198730.5|198856.1|198706.1|392
1621554600000|2021-05-20 23:50:00|198874.2|198724.2|198905.9|198755.9|198917.1|198767.1|198870.7|198720.7|391
1621554900000|2021-05-20 23:55:00|198906.6|198756.6|198981|198831|198982|198832|198895.3|198745.3|336
1621555200000|2021-05-21 00:00:00|198980.6|198830.6|198868.9|198718.9|199027.9|198877.9|198857.8|198707.8|684
1621555500000|2021-05-21 00:05:00|198860|198710|198865.2|198715.2|198916.4|198766.4|198849.6|198699.6|502
1621555800000|2021-05-21 00:10:00|198861.6|198711.6|198807.3|198657.3|198890|198740|198792.6|198642.6|556
1621556100000|2021-05-21 00:15:00|198806.2|198656.2|198877.4|198727.4|198919.3|198769.3|198798.3|198648.3|558
1621556400000|2021-05-21 00:20:00|198877.7|198727.7|198880.5|198730.5|198921.6|198771.6|198864.7|198714.7|494
1621556700000|2021-05-21 00:25:00|198880.3|198730.3|198843.4|198693.4|198890.7|198740.7|198810.3|198660.3|542
1621557000000|2021-05-21 00:30:00|198826.8|198676.8|198863.6|198713.6|198884.5|198734.5|198809.1|198659.1|585
1621557300000|2021-05-21 00:35:00|198863.2|198713.2|198851.7|198701.7|198867.9|198717.9|198812.4|198662.4|512
1621557600000|2021-05-21 00:40:00|198852|198702|198851.1|198701.1|198857.2|198707.2|198811.8|198661.8|486
1621557900000|2021-05-21 00:45:00|198849.8|198699.8|198838|198688|198853.1|198703.1|198823.4|198673.4|487
1621558200000|2021-05-21 00:50:00|198837.8|198687.8|198989.1|198839.1|198991.7|198841.7|198827.6|198677.6|591
1621558500000|2021-05-21 00:55:00|198986.2|198836.2|198952.2|198802.2|198990.1|198840.1|198914.4|198764.4|568
1621558800000|2021-05-21 01:00:00|198952.8|198802.8|198967.2|198817.2|198984.1|198834.1|198904.2|198754.2|606
1621559100000|2021-05-21 01:05:00|198966.6|198816.6|198947.4|198797.4|198981.6|198831.6|198921|198771|452
1621559400000|2021-05-21 01:10:00|198948.2|198798.2|198874.1|198724.1|198963.9|198813.9|198865.7|198715.7|465
1621559700000|2021-05-21 01:15:00|198875.3|198725.3|198879.7|198729.7|198924.6|198774.6|198872.3|198722.3|494
1621560000000|2021-05-21 01:20:00|198881.7|198731.7|198997|198847|199003.3|198853.3|198877.3|198727.3|575
1621560300000|2021-05-21 01:25:00|198996.6|198846.6|198967.1|198817.1|199006.2|198856.2|198964.5|198814.5|435
1621560600000|2021-05-21 01:30:00|198967.5|198817.5|198956.5|198806.5|198983.4|198833.4|198933.9|198783.9|515
1621560900000|2021-05-21 01:35:00|198956.6|198806.6|198976.3|198826.3|199021.1|198871.1|198936.6|198786.6|620
1621561200000|2021-05-21 01:40:00|198975.3|198825.3|199029.8|198879.8|199044.1|198894.1|198974.5|198824.5|619
1621561500000|2021-05-21 01:45:00|199029.9|198879.9|199000.2|198850.2|199039|198889|198954.6|198804.6|621
1621561800000|2021-05-21 01:50:00|199000.6|198850.6|199067.5|198917.5|199102.2|198952.2|198989.4|198839.4|591
1621562100000|2021-05-21 01:55:00|199065|198915|199155.3|199005.3|199162.5|199012.5|199063.9|198913.9|609
1621562400000|2021-05-21 02:00:00|199155.4|199005.4|199186.3|199036.3|199195.1|199045.1|199125.1|198975.1|590
1621562700000|2021-05-21 02:05:00|199185.7|199035.7|199209.7|199059.7|199283.3|199133.3|199185.7|199035.7|577
1621563000000|2021-05-21 02:10:00|199209.9|199059.9|199312.2|199162.2|199339.8|199189.8|199197|199047|508
1621563300000|2021-05-21 02:15:00|199314.4|199164.4|199343.3|199193.3|199350.3|199200.3|199301.8|199151.8|566
1621563600000|2021-05-21 02:20:00|199343.1|199193.1|199296.3|199146.3|199344.2|199194.2|199291.9|199141.9|555
1621563900000|2021-05-21 02:25:00|199297.3|199147.3|199338.9|199188.9|199341.4|199191.4|199291.8|199141.8|430
1621564200000|2021-05-21 02:30:00|199337|199187|199296.8|199146.8|199370.7|199220.7|199273.3|199123.3|519
1621564500000|2021-05-21 02:35:00|199296.6|199146.6|199303.7|199153.7|199332.3|199182.3|199268.2|199118.2|520
1621564800000|2021-05-21 02:40:00|199305.7|199155.7|199312.4|199162.4|199345.2|199195.2|199288.2|199138.2|583
1621565100000|2021-05-21 02:45:00|199312.5|199162.5|199264.3|199114.3|199333.9|199183.9|199250.4|199100.4|362
1621565400000|2021-05-21 02:50:00|199263.9|199113.9|199208.4|199058.4|199263.9|199113.9|199197.8|199047.8|493
1621565700000|2021-05-21 02:55:00|199208.6|199058.6|199190.7|199040.7|199217|199067|199176.2|199026.2|423
1621566000000|2021-05-21 03:00:00|199191.2|199041.2|199197.4|199047.4|199217.4|199067.4|199144.6|198994.6|541
1621566300000|2021-05-21 03:05:00|199198.2|199048.2|199256.1|199106.1|199259.1|199109.1|199179.9|199029.9|485
1621566600000|2021-05-21 03:10:00|199257.5|199107.5|199278|199128|199281.9|199131.9|199237.8|199087.8|448
1621566900000|2021-05-21 03:15:00|199277.6|199127.6|199206.5|199056.5|199283.5|199133.5|199202.3|199052.3|508
1621567200000|2021-05-21 03:20:00|199209.6|199059.6|199232.4|199082.4|199249.9|199099.9|199204|199054|388
1621567500000|2021-05-21 03:25:00|199232.7|199082.7|199223.2|199073.2|199242.9|199092.9|199194.8|199044.8|453
1621567800000|2021-05-21 03:30:00|199223.8|199073.8|199265.5|199115.5|199265.5|199115.5|199177.2|199027.2|506
1621568100000|2021-05-21 03:35:00|199268.2|199118.2|199208.9|199058.9|199274.4|199124.4|199205|199055|381
1621568400000|2021-05-21 03:40:00|199209.4|199059.4|199251.5|199101.5|199268.5|199118.5|199191.2|199041.2|490
1621568700000|2021-05-21 03:45:00|199253.2|199103.2|199274.7|199124.7|199293.9|199143.9|199253.2|199103.2|380
1621569000000|2021-05-21 03:50:00|199276|199126|199307.5|199157.5|199322.4|199172.4|199271.5|199121.5|395
1621569300000|2021-05-21 03:55:00|199306.6|199156.6|199248|199098|199321.1|199171.1|199244.5|199094.5|366
1621569600000|2021-05-21 04:00:00|199245.1|199095.1|199282.2|199132.2|199292|199142|199244.7|199094.7|448
1621569900000|2021-05-21 04:05:00|199285.5|199135.5|199266|199116|199300.7|199150.7|199260.9|199110.9|392
1621570200000|2021-05-21 04:10:00|199264.6|199114.6|199244.5|199094.5|199265.8|199115.8|199218.8|199068.8|354
1621570500000|2021-05-21 04:15:00|199244.8|199094.8|199246.7|199096.7|199256.5|199106.5|199232.1|199082.1|248
1621570800000|2021-05-21 04:20:00|199249.6|199099.6|199183.3|199033.3|199249.6|199099.6|199177.5|199027.5|353
1621571100000|2021-05-21 04:25:00|199184.3|199034.3|199149|198999|199186.4|199036.4|199112.7|198962.7|425
1621571400000|2021-05-21 04:30:00|199148.5|198998.5|199151.6|199001.6|199164.7|199014.7|199111.6|198961.6|531
1621571700000|2021-05-21 04:35:00|199154|199004|199160.9|199010.9|199172.1|199022.1|199148.7|198998.7|428
1621572000000|2021-05-21 04:40:00|199160.8|199010.8|199177.4|199027.4|199183.9|199033.9|199155.5|199005.5|296
1621572300000|2021-05-21 04:45:00|199176.8|199026.8|199153.1|199003.1|199180.2|199030.2|199143.4|198993.4|405
1621572600000|2021-05-21 04:50:00|199160.5|199010.5|199142.3|198992.3|199169.8|199019.8|199132.3|198982.3|387
1621572900000|2021-05-21 04:55:00|199125.7|198975.7|199157.1|199007.1|199165.7|199015.7|199107.5|198957.5|338
1621573200000|2021-05-21 05:00:00|199149.4|198999.4|199093.3|198943.3|199157.4|199007.4|199090.9|198940.9|493
1621573500000|2021-05-21 05:05:00|199091.6|198941.6|199082.5|198932.5|199125.8|198975.8|199076.1|198926.1|429
1621573800000|2021-05-21 05:10:00|199086.4|198936.4|199101.5|198951.5|199124|198974|199073.8|198923.8|473
1621574100000|2021-05-21 05:15:00|199099.7|198949.7|199142|198992|199148.2|198998.2|199098.2|198948.2|356
1621574400000|2021-05-21 05:20:00|199142.1|198992.1|199118.4|198968.4|199150.8|199000.8|199088.2|198938.2|499
1621574700000|2021-05-21 05:25:00|199116.5|198966.5|199097.2|198947.2|199116.5|198966.5|199077|198927|458
1621575000000|2021-05-21 05:30:00|199097.5|198947.5|199129.1|198979.1|199137.2|198987.2|199082.7|198932.7|514
1621575300000|2021-05-21 05:35:00|199131.1|198981.1|199213.5|199063.5|199227.5|199077.5|199128.9|198978.9|504
1621575600000|2021-05-21 05:40:00|199208.1|199058.1|199199.8|199049.8|199221.1|199071.1|199155.1|199005.1|467
1621575900000|2021-05-21 05:45:00|199215.8|199065.8|199211.2|199061.2|199226.7|199076.7|199177.6|199027.6|439
1621576200000|2021-05-21 05:50:00|199213|199063|199197.2|199047.2|199218.7|199068.7|199172|199022|442
1621576500000|2021-05-21 05:55:00|199196.7|199046.7|199207|199057|199245.8|199095.8|199161.5|199011.5|448
1621576800000|2021-05-21 06:00:00|199206.4|199056.4|199055|198905|199214.1|199064.1|199009.3|198859.3|745
1621577100000|2021-05-21 06:05:00|199049.2|198899.2|199082.4|198932.4|199104.3|198954.3|199019.7|198869.7|675
1621577400000|2021-05-21 06:10:00|199083.3|198933.3|199082.4|198932.4|199131.8|198981.8|199058.8|198908.8|661
1621577700000|2021-05-21 06:15:00|199082.8|198932.8|199088.1|198938.1|199111.1|198961.1|199036.6|198886.6|697
1621578000000|2021-05-21 06:20:00|199083.2|198933.2|199068|198918|199100.3|198950.3|199002.6|198852.6|579
1621578300000|2021-05-21 06:25:00|199068.7|198918.7|199093.1|198943.1|199102.8|198952.8|198978.6|198828.6|704
1621578600000|2021-05-21 06:30:00|199093.2|198943.2|199146.8|198996.8|199151.5|199001.5|199057.6|198907.6|723
1621578900000|2021-05-21 06:35:00|199150.3|199000.3|199163.9|199013.9|199249.8|199099.8|199117.8|198967.8|794
1621579200000|2021-05-21 06:40:00|199164|199014|199249.4|199099.4|199308.3|199158.3|199163.7|199013.7|786
1621579500000|2021-05-21 06:45:00|199251.2|199101.2|199186.9|199036.9|199252.2|199102.2|199186.9|199036.9|756
1621579800000|2021-05-21 06:50:00|199188|199038|199193.5|199043.5|199209.8|199059.8|199151.2|199001.2|725
1621580100000|2021-05-21 06:55:00|199180.3|199030.3|199167.1|199017.1|199193.6|199043.6|199122.1|198972.1|733
1621580400000|2021-05-21 07:00:00|199170.9|199020.9|199086.6|198936.6|199191.4|199041.4|199044.6|198894.6|924
1621580700000|2021-05-21 07:05:00|199088.2|198938.2|199137.6|198987.6|199199.4|199049.4|199081.6|198931.6|916
1621581000000|2021-05-21 07:10:00|199137.4|198987.4|199116.9|198966.9|199198|199048|199070.9|198920.9|874
1621581300000|2021-05-21 07:15:00|199085.6|198935.6|199139|198989|199217|199067|199024.8|198874.8|962
1621581600000|2021-05-21 07:20:00|199139.6|198989.6|199023.4|198873.4|199194.3|199044.3|199005|198855|880
1621581900000|2021-05-21 07:25:00|199014.9|198864.9|198969.9|198819.9|199046.2|198896.2|198907.4|198757.4|713
1621582200000|2021-05-21 07:30:00|198970.4|198820.4|199100.4|198950.4|199176.4|199026.4|198970.4|198820.4|988
1621582500000|2021-05-21 07:35:00|199102.7|198952.7|199108.4|198958.4|199148.9|198998.9|199028.8|198878.8|858
1621582800000|2021-05-21 07:40:00|199108.7|198958.7|199114.3|198964.3|199169.5|199019.5|199071.2|198921.2|898
1621583100000|2021-05-21 07:45:00|199112.7|198962.7|199189.7|199039.7|199205.9|199055.9|199112.6|198962.6|901
1621583400000|2021-05-21 07:50:00|199189.4|199039.4|199144.3|198994.3|199199.7|199049.7|199131.8|198981.8|822
1621583700000|2021-05-21 07:55:00|199144.2|198994.2|199114.5|198964.5|199169.8|199019.8|199111.7|198961.7|831
1621584000000|2021-05-21 08:00:00|199115.1|198965.1|198998.7|198848.7|199120.3|198970.3|198932.2|198782.2|906
1621584300000|2021-05-21 08:05:00|198998.5|198848.5|198990.5|198840.5|199059.7|198909.7|198956.3|198806.3|898
1621584600000|2021-05-21 08:10:00|198993.1|198843.1|199014.7|198864.7|199036.9|198886.9|198957.1|198807.1|820
1621584900000|2021-05-21 08:15:00|199016.7|198866.7|199039.7|198889.7|199067.9|198917.9|198997.5|198847.5|847
1621585200000|2021-05-21 08:20:00|199046.1|198896.1|199044.2|198894.2|199092.9|198942.9|199018.8|198868.8|841
1621585500000|2021-05-21 08:25:00|199043.8|198893.8|199050|198900|199091.1|198941.1|199039.6|198889.6|750
1621585800000|2021-05-21 08:30:00|199034.9|198884.9|199198.5|199048.5|199212.2|199062.2|199034.9|198884.9|800
1621586100000|2021-05-21 08:35:00|199199.2|199049.2|199199.7|199049.7|199210.9|199060.9|199142.7|198992.7|728
1621586400000|2021-05-21 08:40:00|199201.6|199051.6|199159.2|199009.2|199201.6|199051.6|199074.8|198924.8|760
1621586700000|2021-05-21 08:45:00|199158.6|199008.6|199199.8|199049.8|199205.5|199055.5|199140.5|198990.5|842
1621587000000|2021-05-21 08:50:00|199197.9|199047.9|199055.4|198905.4|199197.9|199047.9|199047.1|198897.1|837
1621587300000|2021-05-21 08:55:00|199052.1|198902.1|199028.5|198878.5|199064.6|198914.6|199012.2|198862.2|813
1621587600000|2021-05-21 09:00:00|199030.4|198880.4|199021.6|198871.6|199030.4|198880.4|198930.5|198780.5|773
1621587900000|2021-05-21 09:05:00|199021.5|198871.5|199035.7|198885.7|199067.7|198917.7|199003.7|198853.7|750
1621588200000|2021-05-21 09:10:00|199035.9|198885.9|198983.8|198833.8|199082.3|198932.3|198981.7|198831.7|811
1621588500000|2021-05-21 09:15:00|198983.9|198833.9|198930.9|198780.9|199018.5|198868.5|198911.4|198761.4|745
1621588800000|2021-05-21 09:20:00|198930|198780|198880|198730|198930|198780|198851.7|198701.7|762
1621589100000|2021-05-21 09:25:00|198876.6|198726.6|198944.2|198794.2|198961.5|198811.5|198861.1|198711.1|764
1621589400000|2021-05-21 09:30:00|198944.6|198794.6|198956.2|198806.2|198995.8|198845.8|198929.7|198779.7|730
1621589700000|2021-05-21 09:35:00|198957.5|198807.5|198836.4|198686.4|198972.2|198822.2|198821|198671|733
1621590000000|2021-05-21 09:40:00|198835.3|198685.3|198837.9|198687.9|198842.2|198692.2|198797.9|198647.9|769
1621590300000|2021-05-21 09:45:00|198837.2|198687.2|198805|198655|198848|198698|198798.6|198648.6|751
1621590600000|2021-05-21 09:50:00|198812.3|198662.3|198852.3|198702.3|198868.9|198718.9|198790.2|198640.2|819
1621590900000|2021-05-21 09:55:00|198845.6|198695.6|198949.2|198799.2|198955.2|198805.2|198817.4|198667.4|892
1621591200000|2021-05-21 10:00:00|198950.5|198800.5|199032.8|198882.8|199135.8|198985.8|198944.8|198794.8|861
1621591500000|2021-05-21 10:05:00|199032|198882|199043.5|198893.5|199100.9|198950.9|198992.1|198842.1|778
1621591800000|2021-05-21 10:10:00|199043.1|198893.1|198999.3|198849.3|199044.2|198894.2|198992.8|198842.8|719
1621592100000|2021-05-21 10:15:00|198997.8|198847.8|199062|198912|199064.9|198914.9|198992.1|198842.1|754
1621592400000|2021-05-21 10:20:00|199056.6|198906.6|199030.3|198880.3|199066.9|198916.9|199007.2|198857.2|738
1621592700000|2021-05-21 10:25:00|199030.5|198880.5|199092|198942|199099.3|198949.3|199026.2|198876.2|699
1621593000000|2021-05-21 10:30:00|199092.3|198942.3|199070.8|198920.8|199110.6|198960.6|199056.2|198906.2|789
1621593300000|2021-05-21 10:35:00|199071.2|198921.2|199090.2|198940.2|199093.2|198943.2|199043.7|198893.7|680
1621593600000|2021-05-21 10:40:00|199090.5|198940.5|199171.4|199021.4|199210.3|199060.3|199086.3|198936.3|711
1621593900000|2021-05-21 10:45:00|199173.4|199023.4|199051.9|198901.9|199187.9|199037.9|199047.2|198897.2|686
1621594200000|2021-05-21 10:50:00|199052.3|198902.3|199005.7|198855.7|199076.5|198926.5|199004.1|198854.1|715
1621594500000|2021-05-21 10:55:00|199004.7|198854.7|199177.3|199027.3|199186.3|199036.3|198990.3|198840.3|803
1621594800000|2021-05-21 11:00:00|199179.1|199029.1|199198.2|199048.2|199243.6|199093.6|199154.4|199004.4|785
1621595100000|2021-05-21 11:05:00|199199.3|199049.3|199161.1|199011.1|199237.2|199087.2|199157.2|199007.2|727
1621595400000|2021-05-21 11:10:00|199160.4|199010.4|199139.8|198989.8|199194|199044|199125.1|198975.1|764
1621595700000|2021-05-21 11:15:00|199140.3|198990.3|199120.5|198970.5|199174.8|199024.8|199115.9|198965.9|783
1621596000000|2021-05-21 11:20:00|199120.4|198970.4|199034.1|198884.1|199128.2|198978.2|198981.2|198880.7|732
1621596300000|2021-05-21 11:25:00|199035.5|198885.5|199098.7|198948.7|199109.9|198959.9|198959.8|198844.8|867
1621596600000|2021-05-21 11:30:00|199110.9|198960.9|199035.5|198885.5|199138.6|198988.6|198984.9|198834.9|869
1621596900000|2021-05-21 11:35:00|199036.8|198886.8|199071|198921|199132.3|198982.3|198973.8|198846.5|862
1621597200000|2021-05-21 11:40:00|199070.2|198920.2|199090.5|198940.5|199102.2|198952.2|199007.6|198857.6|753
1621597500000|2021-05-21 11:45:00|199091.4|198941.4|199082.9|198932.9|199115.1|199002.7|199020.5|198932.9|732
1621597800000|2021-05-21 11:50:00|199079|198929|199162.9|199012.9|199163.5|199013.5|199023.4|198873.4|728
1621598100000|2021-05-21 11:55:00|199163.6|199013.6|199434.6|199284.6|199444.5|199294.5|199163.6|199013.6|945
1621598400000|2021-05-21 12:00:00|199431.3|199281.3|199286|199136|199434.6|199284.6|199193.5|199043.5|937
1621598700000|2021-05-21 12:05:00|199284.8|199134.8|199321.8|199171.8|199359.7|199209.7|199251.1|199101.1|924
1621599000000|2021-05-21 12:10:00|199324.5|199174.5|199240.4|199090.4|199383.7|199246.4|199204.9|199054.9|895
1621599300000|2021-05-21 12:15:00|199239.7|199089.7|199041|198891|199262|199112|199011.7|198879.2|842
1621599600000|2021-05-21 12:20:00|199040.9|198890.9|199063|198913|199081.3|198952.6|198940.6|198795|848
1621599900000|2021-05-21 12:25:00|199061.3|198911.3|199156.3|199006.3|199156.8|199006.8|199024.8|198874.8|865
1621600200000|2021-05-21 12:30:00|199155.8|199005.8|198979.8|198829.8|199201.1|199051.1|198977.9|198827.9|813
1621600500000|2021-05-21 12:35:00|198979.4|198829.4|199012.8|198862.8|199038.3|198888.3|198758.3|198608.3|836
1621600800000|2021-05-21 12:40:00|199012.1|198862.1|199030.3|198880.3|199097.5|198949.7|198992.9|198842.9|951
1621601100000|2021-05-21 12:45:00|199030.4|198880.4|199058.1|198908.1|199079.2|198977.5|198953.2|198825|770
1621601400000|2021-05-21 12:50:00|199058.9|198908.9|199011.2|198861.2|199114.9|198964.9|198935.5|198833.1|819
1621601700000|2021-05-21 12:55:00|199011.4|198861.4|198952.4|198802.4|199031.6|198881.6|198912.1|198798.5|804
1621602000000|2021-05-21 13:00:00|198955.2|198805.2|198889.1|198739.1|198973.5|198823.5|198827.5|198677.5|971
1621602300000|2021-05-21 13:05:00|198889|198739|198951.8|198801.8|199002.5|198852.5|198836.2|198731.5|921
1621602600000|2021-05-21 13:10:00|198949.9|198799.9|198954.3|198804.3|199058.5|198926.2|198864|198714|943
1621602900000|2021-05-21 13:15:00|198977.2|198827.2|198946|198796|199027.5|198877.5|198873.3|198723.3|911
1621603200000|2021-05-21 13:20:00|198944.7|198794.7|198951.9|198801.9|199026.6|198876.6|198835.4|198685.4|931
1621603500000|2021-05-21 13:25:00|198950.8|198800.8|198924.7|198774.7|198993.1|198880.1|198873.3|198763.4|900
1621603800000|2021-05-21 13:30:00|198925.8|198775.8|198956.4|198806.4|198983.9|198868.9|198825|198675|846
1621604100000|2021-05-21 13:35:00|198955.2|198805.2|198758.3|198608.3|198977.1|198855.2|198729.1|198579.1|780
1621604400000|2021-05-21 13:40:00|198755.5|198605.5|198710.6|198560.6|198766.6|198616.6|198701|198551|802
1621604700000|2021-05-21 13:45:00|198718.2|198568.2|198942|198792|198991.7|198841.7|198718.2|198568.2|812
1621605000000|2021-05-21 13:50:00|198936.9|198786.9|198925.3|198775.3|198963.9|198849.8|198843|198717|793
1621605300000|2021-05-21 13:55:00|198925|198775|198949.6|198799.6|198996.4|198855.5|198879|198729|859
1621605600000|2021-05-21 14:00:00|198950.5|198800.5|199154.8|199004.8|199157.8|199038.7|198943.6|198793.6|1077
1621605900000|2021-05-21 14:05:00|199154|199004|199236|199086|199409.7|199287.7|199103.1|198992.8|1039
1621606200000|2021-05-21 14:10:00|199237.4|199087.4|199510.6|199360.6|199510.6|199360.6|199138.1|198988.1|992
1621606500000|2021-05-21 14:15:00|199505.7|199355.7|199358|199208|199539.4|199426.2|199321.4|199171.4|1077
1621606800000|2021-05-21 14:20:00|199357.5|199207.5|199684.7|199534.7|199685.5|199535.5|199351|199201|1017
1621607100000|2021-05-21 14:25:00|199686.8|199536.8|199716.4|199566.4|199812.5|199665.2|199625.9|199475.9|1050
1621607400000|2021-05-21 14:30:00|199715.2|199565.2|199605.6|199455.6|199758.9|199636.7|199589|199439|1078
1621607700000|2021-05-21 14:35:00|199599.6|199449.6|199636.9|199486.9|199753.4|199646.8|199596|199447.3|1081
1621608000000|2021-05-21 14:40:00|199636.5|199486.5|199628|199478|199766|199616|199549.2|199448.1|1038
1621608300000|2021-05-21 14:45:00|199628.5|199478.5|199505.5|199355.5|199695.6|199545.6|199451.7|199346.3|1035
1621608600000|2021-05-21 14:50:00|199510.2|199360.2|199526.7|199376.7|199685.2|199535.2|199457.5|199352.7|975
1621608900000|2021-05-21 14:55:00|199518.8|199368.8|199407.2|199257.2|199552.8|199402.8|199337.6|199210.5|1042
1621609200000|2021-05-21 15:00:00|199416.6|199266.6|199464.6|199314.6|199559.7|199409.7|199383.5|199233.5|1016
1621609500000|2021-05-21 15:05:00|199465.4|199315.4|199294.6|199144.6|199465.4|199351.9|199271|199121|915
1621609800000|2021-05-21 15:10:00|199295.2|199145.2|199341.2|199191.2|199363.8|199244.4|199191.6|199070.9|924
1621610100000|2021-05-21 15:15:00|199345.7|199195.7|199400.1|199250.1|199434.5|199333.9|199322|199192.4|934
1621610400000|2021-05-21 15:20:00|199398.8|199248.8|199383.7|199233.7|199431.5|199295.5|199336|199219.7|819
1621610700000|2021-05-21 15:25:00|199385.5|199235.5|199553.3|199403.3|199577.7|199428|199307|199190.5|876
1621611000000|2021-05-21 15:30:00|199552.8|199402.8|199423.4|199273.4|199580.1|199430.1|199297.8|199190|932
1621611300000|2021-05-21 15:35:00|199423.8|199273.8|199372.9|199222.9|199434.6|199292.5|199269.7|199171.3|821
1621611600000|2021-05-21 15:40:00|199372.2|199222.2|199433.5|199283.5|199484.9|199380.7|199297.4|199193.6|862
1621611900000|2021-05-21 15:45:00|199433.8|199283.8|199462|199312|199462|199353.1|199345.4|199235.3|947
1621612200000|2021-05-21 15:50:00|199461.9|199311.9|199510.3|199360.3|199545.8|199395.8|199412|199262|995
1621612500000|2021-05-21 15:55:00|199509.5|199359.5|199504.3|199354.3|199639.2|199528.3|199477.7|199327.7|991
1621612800000|2021-05-21 16:00:00|199506.3|199356.3|199533.4|199383.4|199543.1|199437|199435.4|199306.2|1024
1621613100000|2021-05-21 16:05:00|199535.5|199385.5|199809.7|199659.7|199823|199692.6|199449.6|199349|941
1621613400000|2021-05-21 16:10:00|199809.3|199659.3|199770.3|199620.3|199856.2|199742.9|199697.8|199587.1|1018
1621613700000|2021-05-21 16:15:00|199782.9|199632.9|199848.8|199698.8|199857.7|199719|199765.8|199632.9|930
1621614000000|2021-05-21 16:20:00|199849.5|199699.5|199861.7|199711.7|199874.7|199767.3|199803.7|199698.3|849
1621614300000|2021-05-21 16:25:00|199858.9|199708.9|199719|199569|199863.2|199723.9|199710.4|199560.4|896
1621614600000|2021-05-21 16:30:00|199707.6|199557.6|199834.7|199684.7|199848.2|199702.2|199651.1|199543.7|916
1621614900000|2021-05-21 16:35:00|199834.8|199684.8|199743.4|199593.4|199844.8|199727.7|199740.5|199590.5|820
1621615200000|2021-05-21 16:40:00|199742.4|199592.4|199754.6|199604.6|199778.9|199668.4|199701.5|199563.1|852
1621615500000|2021-05-21 16:45:00|199754.4|199604.4|199741.5|199591.5|199782.4|199657.7|199704.1|199581.9|892
1621615800000|2021-05-21 16:50:00|199741.1|199591.1|199943.4|199793.4|199943.9|199793.9|199712.6|199581.2|830
1621616100000|2021-05-21 16:55:00|199942.9|199792.9|200153.1|200003.1|200153.1|200003.1|199884.9|199779.7|1022
1621616400000|2021-05-21 17:00:00|200153.5|200003.5|199997.4|199847.4|200231.9|200081.9|199993.5|199843.5|945
1621616700000|2021-05-21 17:05:00|199998.6|199848.6|200034.1|199884.1|200087|199937|199938|199788|910
1621617000000|2021-05-21 17:10:00|200034|199884|199940.3|199790.3|200053.5|199903.5|199924.3|199789.3|832
1621617300000|2021-05-21 17:15:00|199940.6|199790.6|199937.2|199787.2|199958.3|199808.3|199845.9|199740.9|892
1621617600000|2021-05-21 17:20:00|199935.1|199785.1|199860.5|199710.5|199954.4|199804.4|199804.8|199680.6|873
1621617900000|2021-05-21 17:25:00|199860|199710|199913.4|199763.4|199928.2|199778.2|199812.8|199687.8|917
1621618200000|2021-05-21 17:30:00|199909.5|199759.5|199857|199707|199952.6|199802.6|199815.1|199692.7|806
1621618500000|2021-05-21 17:35:00|199857.7|199707.7|199843.6|199693.6|199882.5|199732.5|199839.7|199689.7|829
1621618800000|2021-05-21 17:40:00|199843.4|199693.4|199812.9|199662.9|199876|199726|199768.8|199643.8|811
1621619100000|2021-05-21 17:45:00|199808.1|199658.1|199758.1|199608.1|199822.5|199701|199717.9|199599.3|672
1621619400000|2021-05-21 17:50:00|199758.4|199608.4|199721.8|199571.8|199768.8|199649.8|199670.5|199555.1|695
1621619700000|2021-05-21 17:55:00|199722.4|199572.4|199696.1|199546.1|199788.9|199641.9|199614.8|199525.4|723
1621620000000|2021-05-21 18:00:00|199696.4|199546.4|199781.4|199631.4|199799.3|199649.3|199646.8|199509.6|847
1621620300000|2021-05-21 18:05:00|199776.2|199626.2|199758.3|199608.3|199820.6|199682.4|199728|199578|901
1621620600000|2021-05-21 18:10:00|199756.9|199606.9|199620.9|199470.9|199762|199612|199609.3|199459.3|857
1621620900000|2021-05-21 18:15:00|199630.3|199480.3|199631.8|199481.8|199728|199578|199584.6|199444.5|901
1621621200000|2021-05-21 18:20:00|199631.6|199481.6|199678.7|199528.7|199681.5|199543.3|199480.9|199379.7|820
1621621500000|2021-05-21 18:25:00|199677.1|199527.1|199702.9|199552.9|199727.1|199604.8|199645.5|199495.5|766
1621621800000|2021-05-21 18:30:00|199701.4|199551.4|199705.4|199555.4|199715.1|199588.3|199589.2|199471.8|820
1621622100000|2021-05-21 18:35:00|199705.5|199555.5|199798|199648|199836.1|199730.4|199670.8|199525.9|872
1621622400000|2021-05-21 18:40:00|199798.1|199648.1|199802.3|199652.3|199821.5|199721|199676.8|199574.1|903
1621622700000|2021-05-21 18:45:00|199801.9|199651.9|199740.1|199590.1|199804.9|199712|199703|199564.3|894
1621623000000|2021-05-21 18:50:00|199742.9|199592.9|199717.8|199567.8|199757.7|199656.7|199704|199555|872
1621623300000|2021-05-21 18:55:00|199717.7|199567.7|199863.1|199713.1|199863.3|199727.4|199695.1|199545.1|742
1621623600000|2021-05-21 19:00:00|199856.2|199706.2|199805|199655|199867.3|199717.3|199750.8|199631.1|791
1621623900000|2021-05-21 19:05:00|199804.9|199654.9|199745.6|199595.6|199819.4|199669.4|199729|199579|941
1621624200000|2021-05-21 19:10:00|199746.7|199596.7|199667.3|199517.3|199747.9|199597.9|199656.2|199506.2|746
1621624500000|2021-05-21 19:15:00|199665.7|199515.7|199665|199515|199714.3|199564.3|199656|199506|864
1621624800000|2021-05-21 19:20:00|199666|199516|199552.7|199502.7|199667.6|199517.6|199543.8|199449.2|815
1621625100000|2021-05-21 19:25:00|199550.1|199500.1|199503.4|199353.4|199616.4|199513.7|199490.7|199340.7|932
1621625400000|2021-05-21 19:30:00|199504.3|199354.3|199643.2|199493.2|199703.5|199553.5|199504.2|199354.2|914
1621625700000|2021-05-21 19:35:00|199644.4|199494.4|199721|199571|199734.9|199584.9|199611.7|199461.7|756
1621626000000|2021-05-21 19:40:00|199720.6|199570.6|199644.9|199494.9|199751|199601|199601.9|199451.9|918
1621626300000|2021-05-21 19:45:00|199642.7|199492.7|199546.4|199396.4|199692.1|199542.1|199531|199381|917
1621626600000|2021-05-21 19:50:00|199549.9|199399.9|199595.3|199445.3|199599.4|199449.4|199510.7|199360.7|948
1621626900000|2021-05-21 19:55:00|199595.2|199445.2|199604.3|199454.3|199635.5|199485.5|199495.2|199345.2|971
1621627200000|2021-05-21 20:00:00|199611.3|199461.3|199640.1|199490.1|199658.3|199508.3|199589.5|199439.5|788
1621627500000|2021-05-21 20:05:00|199639.5|199489.5|199665.4|199515.4|199686.1|199536.1|199636.9|199486.9|720
1621627800000|2021-05-21 20:10:00|199656.7|199506.7|199655.7|199505.7|199699|199549|199634.6|199484.6|481
1621628100000|2021-05-21 20:15:00|199657.6|199507.6|199628.5|199478.5|199661.8|199511.8|199603.2|199453.2|479
1621628400000|2021-05-21 20:20:00|199620.2|199470.2|199702.5|199552.5|199720|199570|199619.7|199469.7|392
1621628700000|2021-05-21 20:25:00|199704.2|199554.2|199803.7|199653.7|199818.2|199668.2|199679.8|199529.8|441
1621629000000|2021-05-21 20:30:00|199814.6|199664.6|199741.9|199591.9|199821.2|199671.2|199720.8|199570.8|494
1621629300000|2021-05-21 20:35:00|199731.7|199581.7|199772.9|199622.9|199830|199680|199728|199578|508
1621629600000|2021-05-21 20:40:00|199773.7|199623.7|199806.4|199656.4|199806.4|199656.4|199721.8|199571.8|393
1621629900000|2021-05-21 20:45:00|199788.5|199638.5|199843|199693|199876|199726|199785|199635|394
1621630200000|2021-05-21 20:50:00|199844.2|199694.2|199680.6|199530.6|199855|199705|199654.5|199504.5|364
1621630500000|2021-05-21 20:55:00|199641.4|199491.4|199786.1|199467.1|199865.5|199584.3|199626.2|199345|251
1621800000000|2021-05-23 20:00:00|199587.5|199223.5|199623.5|199259.5|199623.5|199259.5|199556|199192|11
1621800300000|2021-05-23 20:05:00|199587.5|199223.5|199587.5|199223.5|199601|199237|199556|199192|9
1621800600000|2021-05-23 20:10:00|199559|199195|199587.5|199223.5|199623.6|199259.6|199559|199195|9
1621800900000|2021-05-23 20:15:00|199559|199195|199587.5|199223.5|199587.5|199223.5|199556|199192|6
1621801200000|2021-05-23 20:20:00|199559|199195|199657|199293|199657|199293|199556|199192|9
1621801500000|2021-05-23 20:25:00|199587.5|199223.5|199622.2|199258.2|199655.9|199291.9|199556|199192|22
1621801800000|2021-05-23 20:30:00|199623.6|199259.6|199623.6|199259.6|199624.7|199260.7|199556|199192|8
1621802100000|2021-05-23 20:35:00|199587.5|199223.5|199556|199192|199587.5|199223.5|199556|199192|6
1621802400000|2021-05-23 20:40:00|199587.5|199223.5|199587.5|199223.5|199632.5|199268.5|199556|199192|14
1621802700000|2021-05-23 20:45:00|199657|199293|199587.5|199223.5|199657|199293|199559|199195|5
1621803000000|2021-05-23 20:50:00|199556|199192|199559|199195|199657|199293|199556|199192|13
1621803300000|2021-05-23 20:55:00|199631.5|199267.5|199592|199228|199657|199293|199556|199192|11
1621803600000|2021-05-23 21:00:00|199657|199293|199686.5|199322.5|199727.1|199363.1|199589.5|199225.5|20
1621803900000|2021-05-23 21:05:00|199727.1|199363.1|199744.5|199380.5|199748.4|199384.4|199681|199317|55
1621804200000|2021-05-23 21:10:00|199744.6|199380.6|199740.7|199376.7|199752.5|199388.5|199720.6|199356.6|103
1621804500000|2021-05-23 21:15:00|199742.5|199378.5|199744.5|199380.5|199749.6|199385.6|199706.3|199342.3|100
1621804800000|2021-05-23 21:20:00|199707.5|199343.5|199743.2|199379.2|199744.5|199380.5|199707.5|199343.5|59
1621805100000|2021-05-23 21:25:00|199742|199378|199734.2|199370.2|199744.5|199380.5|199703.9|199339.9|59
1621805400000|2021-05-23 21:30:00|199737.9|199373.9|199743.6|199379.6|199758.1|199394.1|199703.6|199339.6|117
1621805700000|2021-05-23 21:35:00|199741.2|199377.2|199744.5|199380.5|199746.5|199382.5|199731.3|199367.3|77
1621806000000|2021-05-23 21:40:00|199739.6|199375.6|199743.9|199379.9|199746.8|199382.8|199721.9|199357.9|110
1621806300000|2021-05-23 21:45:00|199744.4|199380.4|199722|199403|199745|199405|199718|199371.1|54
1621806600000|2021-05-23 21:50:00|199723.9|199404.9|199722|199403|199724.5|199405.5|199722|199403|25
1621806900000|2021-05-23 21:55:00|199724|199405|199722.9|199403.9|199724|199405|199722|199403|16
1621807200000|2021-05-23 22:00:00|199726.7|199407.7|199755.1|199605.1|199844.5|199619.2|199704.2|199391.1|491
1621807500000|2021-05-23 22:05:00|199756.4|199606.4|199820.9|199670.9|199900|199685.9|199754.9|199529.5|415
1621807800000|2021-05-23 22:10:00|199825.4|199675.4|199815.3|199665.3|199835|199685|199802.2|199652.2|255
1621808100000|2021-05-23 22:15:00|199814.6|199664.6|199831.1|199681.1|199893.5|199743.5|199798|199648|332
1621808400000|2021-05-23 22:20:00|199831.6|199681.6|199815.4|199665.4|199858.5|199708.5|199767.1|199617.1|221
1621808700000|2021-05-23 22:25:00|199815.8|199665.8|199801.2|199651.2|199843.5|199693.5|199780.3|199630.3|221
1621809000000|2021-05-23 22:30:00|199807.9|199657.9|199784.5|199634.5|199844|199694|199761|199611|256
1621809300000|2021-05-23 22:35:00|199805.9|199655.9|199727.1|199577.1|199805.9|199655.9|199699|199549|264
1621809600000|2021-05-23 22:40:00|199727|199577|199678.7|199528.7|199729.1|199579.1|199670.2|199520.2|270
1621809900000|2021-05-23 22:45:00|199676.3|199526.3|199647.3|199497.3|199680|199530|199603|199453|306
1621810200000|2021-05-23 22:50:00|199647.2|199497.2|199675.7|199525.7|199686.9|199536.9|199597|199447|324
1621810500000|2021-05-23 22:55:00|199676.7|199526.7|199637.2|199487.2|199681.4|199531.4|199619.2|199469.2|246
1621810800000|2021-05-23 23:00:00|199638.7|199488.7|199587.2|199437.2|199638.7|199488.7|199556.5|199406.5|422
1621811100000|2021-05-23 23:05:00|199592.7|199442.7|199435.9|199285.9|199596.9|199446.9|199425|199275|325
1621811400000|2021-05-23 23:10:00|199437.2|199287.2|199464.5|199314.5|199476.5|199326.5|199353.3|199203.3|363
1621811700000|2021-05-23 23:15:00|199467.8|199317.8|199403.9|199253.9|199467.8|199317.8|199390.4|199240.4|280
1621812000000|2021-05-23 23:20:00|199402.5|199252.5|199441.1|199291.1|199443|199293|199385.5|199235.5|223
1621812300000|2021-05-23 23:25:00|199442.2|199292.2|199438.6|199288.6|199462.3|199312.3|199426.7|199276.7|208
1621812600000|2021-05-23 23:30:00|199438.7|199288.7|199434.4|199284.4|199466.3|199316.3|199424.7|199274.7|267
1621812900000|2021-05-23 23:35:00|199435.8|199285.8|199402.8|199252.8|199435.8|199285.8|199382.6|199232.6|226
1621813200000|2021-05-23 23:40:00|199390.5|199240.5|199450.3|199300.3|199452.6|199302.6|199387|199237|285
1621813500000|2021-05-23 23:45:00|199450.2|199300.2|199473.6|199323.6|199491.8|199341.8|199450.2|199300.2|305
1621813800000|2021-05-23 23:50:00|199485.1|199335.1|199473.5|199323.5|199525.6|199375.6|199464.3|199314.3|394
1621814100000|2021-05-23 23:55:00|199473.2|199323.2|199485.3|199335.3|199486.4|199336.4|199451.8|199301.8|272
1621814400000|2021-05-24 00:00:00|199509|199359|199324.1|199174.1|199509.2|199359.2|199322.3|199172.3|671
1621814700000|2021-05-24 00:05:00|199332.5|199182.5|199287.2|199137.2|199332.5|199182.5|199267.3|199117.3|484
1621815000000|2021-05-24 00:10:00|199288.8|199138.8|199291.9|199141.9|199309.4|199159.4|199268|199118|486
1621815300000|2021-05-24 00:15:00|199293.1|199143.1|199287.5|199137.5|199327.5|199177.5|199273.9|199123.9|395
1621815600000|2021-05-24 00:20:00|199287.3|199137.3|199306.1|199156.1|199320.4|199170.4|199275.3|199125.3|329
1621815900000|2021-05-24 00:25:00|199306.3|199156.3|199354.2|199204.2|199379|199229|199300.5|199150.5|359
1621816200000|2021-05-24 00:30:00|199353.6|199203.6|199402.7|199252.7|199433|199283|199328.3|199178.3|500
1621816500000|2021-05-24 00:35:00|199400.7|199250.7|199407.8|199257.8|199466.8|199316.8|199391.4|199241.4|480
1621816800000|2021-05-24 00:40:00|199409.2|199259.2|199353.8|199203.8|199409.2|199259.2|199344.2|199194.2|362
1621817100000|2021-05-24 00:45:00|199354.5|199204.5|199342.3|199192.3|199397.6|199247.6|199334.3|199184.3|420
1621817400000|2021-05-24 00:50:00|199342.6|199192.6|199346|199196|199378.6|199228.6|199310.8|199160.8|508
1621817700000|2021-05-24 00:55:00|199345.5|199195.5|199377.5|199227.5|199388|199238|199312.9|199162.9|497
1621818000000|2021-05-24 01:00:00|199375.1|199225.1|199353.9|199203.9|199386.3|199236.3|199282.5|199132.5|671
1621818300000|2021-05-24 01:05:00|199351|199201|199296.5|199146.5|199363|199213|199280|199130|519
1621818600000|2021-05-24 01:10:00|199296.3|199146.3|199310.1|199160.1|199363.6|199213.6|199275.7|199125.7|491
1621818900000|2021-05-24 01:15:00|199309.3|199159.3|199327.6|199177.6|199343.7|199193.7|199293|199143|567
1621819200000|2021-05-24 01:20:00|199327.8|199177.8|199393.4|199243.4|199445.6|199295.6|199303|199153|519
1621819500000|2021-05-24 01:25:00|199408.3|199258.3|199399.6|199249.6|199459.6|199309.6|199373.8|199223.8|635
1621819800000|2021-05-24 01:30:00|199395.9|199245.9|199354.5|199204.5|199400.4|199250.4|199269.3|199119.3|614
1621820100000|2021-05-24 01:35:00|199352.5|199202.5|199343.8|199193.8|199384.6|199234.6|199309|199159|547
1621820400000|2021-05-24 01:40:00|199345.6|199195.6|199279.9|199129.9|199382|199232|199279.7|199129.7|514
1621820700000|2021-05-24 01:45:00|199279.8|199129.8|199262|199112|199308.5|199158.5|199213.4|199063.4|468
1621821000000|2021-05-24 01:50:00|199263|199113|199228.2|199078.2|199269|199119|199215.3|199065.3|472
1621821300000|2021-05-24 01:55:00|199228.5|199078.5|199230.4|199080.4|199253.1|199103.1|199199.8|199049.8|484
1621821600000|2021-05-24 02:00:00|199216|199066|199251.8|199101.8|199278.6|199128.6|199195.2|199045.2|617
1621821900000|2021-05-24 02:05:00|199258|199108|199278.5|199128.5|199291.3|199141.3|199245.6|199095.6|512
1621822200000|2021-05-24 02:10:00|199279.7|199129.7|199343|199193|199352.1|199202.1|199266.4|199116.4|593
1621822500000|2021-05-24 02:15:00|199345|199195|199343.8|199193.8|199372|199222|199296.1|199146.1|566
1621822800000|2021-05-24 02:20:00|199344.2|199194.2|199351.3|199201.3|199363|199213|199273|199123|465
1621823100000|2021-05-24 02:25:00|199350.7|199200.7|199375|199225|199427|199277|199344.8|199194.8|403
1621823400000|2021-05-24 02:30:00|199373.9|199223.9|199311.5|199161.5|199385|199235|199308|199158|395
1621823700000|2021-05-24 02:35:00|199310.7|199160.7|199385.5|199235.5|199395|199245|199307.5|199157.5|504
1621824000000|2021-05-24 02:40:00|199386.1|199236.1|199431.7|199281.7|199452|199302|199359.7|199209.7|446
1621824300000|2021-05-24 02:45:00|199430.1|199280.1|199514.5|199364.5|199560.3|199410.3|199390.3|199240.3|467
1621824600000|2021-05-24 02:50:00|199514.6|199364.6|199550.7|199400.7|199561.2|199411.2|199514.6|199364.6|349
1621824900000|2021-05-24 02:55:00|199553.6|199403.6|199507|199357|199559.4|199409.4|199502.3|199352.3|478
1621825200000|2021-05-24 03:00:00|199510.2|199360.2|199429.8|199279.8|199524|199374|199423.5|199273.5|579
1621825500000|2021-05-24 03:05:00|199432.7|199282.7|199481.1|199331.1|199484.2|199334.2|199419.1|199269.1|450
1621825800000|2021-05-24 03:10:00|199481.7|199331.7|199313.1|199163.1|199481.7|199331.7|199312.4|199162.4|555
1621826100000|2021-05-24 03:15:00|199312.6|199162.6|199331.6|199181.6|199351.2|199201.2|199307.9|199157.9|411
1621826400000|2021-05-24 03:20:00|199331.7|199181.7|199223.3|199073.3|199333.4|199183.4|199197.3|199047.3|501
1621826700000|2021-05-24 03:25:00|199222.9|199072.9|199132.3|198982.3|199225.7|199075.7|199123.9|198973.9|486
1621827000000|2021-05-24 03:30:00|199131.9|198981.9|199099.6|198949.6|199139.1|198989.1|199080.9|198930.9|430
1621827300000|2021-05-24 03:35:00|199098.7|198948.7|199155.8|199005.8|199163.5|199013.5|199083.7|198933.7|394
1621827600000|2021-05-24 03:40:00|199155.5|199005.5|199153.6|199003.6|199190.4|199040.4|199143.2|198993.2|407
1621827900000|2021-05-24 03:45:00|199153.3|199003.3|199116.7|198966.7|199157.6|199007.6|199095.6|198945.6|410
1621828200000|2021-05-24 03:50:00|199118.3|198968.3|199106.1|198956.1|199121.6|198971.6|199085.3|198935.3|387
1621828500000|2021-05-24 03:55:00|199107.9|198957.9|199094.7|198944.7|199155.8|199005.8|199084|198934|399
1621828800000|2021-05-24 04:00:00|199091|198941|199110.2|198960.2|199119.8|198969.8|199075.7|198925.7|378
1621829100000|2021-05-24 04:05:00|199110.5|198960.5|199114.4|198964.4|199133|198983|199100.3|198950.3|468
1621829400000|2021-05-24 04:10:00|199115.4|198965.4|199108.2|198958.2|199133.5|198983.5|199097.2|198947.2|396
1621829700000|2021-05-24 04:15:00|199108.4|198958.4|199122.7|198972.7|199125.5|198975.5|199101.5|198951.5|428
1621830000000|2021-05-24 04:20:00|199123.6|198973.6|199120.8|198970.8|199130.2|198980.2|199108.8|198958.8|350
1621830300000|2021-05-24 04:25:00|199121.2|198971.2|199124.4|198974.4|199148.7|198998.7|199088.2|198938.2|408
1621830600000|2021-05-24 04:30:00|199122.9|198972.9|199194.3|199044.3|199208.4|199058.4|199102.7|198952.7|575
1621830900000|2021-05-24 04:35:00|199191.7|199041.7|199160.3|199010.3|199194.3|199044.3|199151.7|199001.7|392
1621831200000|2021-05-24 04:40:00|199160.4|199010.4|199161.9|199011.9|199169.7|199019.7|199138.3|198988.3|339
1621831500000|2021-05-24 04:45:00|199162.4|199012.4|199197.6|199047.6|199210.3|199060.3|199158|199008|374
1621831800000|2021-05-24 04:50:00|199198.3|199048.3|199244.9|199094.9|199249|199099|199196.5|199046.5|318
1621832100000|2021-05-24 04:55:00|199244.7|199094.7|199244.8|199094.8|199268.3|199118.3|199236.6|199086.6|358
1621832400000|2021-05-24 05:00:00|199242.8|199092.8|199236.2|199086.2|199271.7|199121.7|199202.9|199052.9|422
1621832700000|2021-05-24 05:05:00|199240.9|199090.9|199157.2|199007.2|199241.6|199091.6|199149.5|198999.5|491
1621833000000|2021-05-24 05:10:00|199157.5|199007.5|199201.7|199051.7|199239.1|199089.1|199154.5|199004.5|505
1621833300000|2021-05-24 05:15:00|199201.5|199051.5|199245.1|199095.1|199251.1|199101.1|199185.5|199035.5|548
1621833600000|2021-05-24 05:20:00|199245|199095|199282|199132|199289.7|199139.7|199231.1|199081.1|436
1621833900000|2021-05-24 05:25:00|199281.6|199131.6|199236.5|199086.5|199288.6|199138.6|199215.2|199065.2|379
1621834200000|2021-05-24 05:30:00|199236.9|199086.9|199275.8|199125.8|199287.8|199137.8|199230.6|199080.6|544
1621834500000|2021-05-24 05:35:00|199274.9|199124.9|199277.1|199127.1|199308.8|199158.8|199269.4|199119.4|417
1621834800000|2021-05-24 05:40:00|199277.7|199127.7|199313.1|199163.1|199325.1|199175.1|199274.8|199124.8|432
1621835100000|2021-05-24 05:45:00|199313|199163|199276.5|199126.5|199313|199163|199224.9|199074.9|585
1621835400000|2021-05-24 05:50:00|199275.4|199125.4|199283.4|199133.4|199304.8|199154.8|199252|199102|490
1621835700000|2021-05-24 05:55:00|199283.1|199133.1|199261.4|199111.4|199290.5|199140.5|199243.5|199093.5|534
1621836000000|2021-05-24 06:00:00|199261.5|199111.5|199271.1|199121.1|199328.3|199178.3|199203.5|199053.5|758
1621836300000|2021-05-24 06:05:00|199273.2|199123.2|199284.5|199134.5|199361.6|199211.6|199269.9|199119.9|695
1621836600000|2021-05-24 06:10:00|199282.6|199132.6|199231.4|199081.4|199352.5|199202.5|199224|199074|744
1621836900000|2021-05-24 06:15:00|199233.9|199083.9|199286.1|199136.1|199323.4|199173.4|199202.1|199052.1|716
1621837200000|2021-05-24 06:20:00|199286.9|199136.9|199251.7|199101.7|199321.8|199171.8|199218|199068|704
1621837500000|2021-05-24 06:25:00|199251.3|199101.3|199294.5|199144.5|199326|199176|199251.3|199101.3|735
1621837800000|2021-05-24 06:30:00|199295.8|199145.8|199293.3|199143.3|199318.6|199168.6|199262|199112|731
1621838100000|2021-05-24 06:35:00|199294.1|199144.1|199232.2|199082.2|199315.3|199165.3|199225.7|199075.7|725
1621838400000|2021-05-24 06:40:00|199231.5|199081.5|199278|199128|199308.6|199158.6|199223.6|199073.6|748
1621838700000|2021-05-24 06:45:00|199276.1|199126.1|199269.2|199119.2|199319|199169|199239|199089|679
1621839000000|2021-05-24 06:50:00|199272.1|199122.1|199227.4|199077.4|199306.8|199156.8|199218.4|199068.4|670
1621839300000|2021-05-24 06:55:00|199232.6|199082.6|199300.2|199150.2|199300.2|199150.2|199230.6|199080.6|723
1621839600000|2021-05-24 07:00:00|199298.3|199148.3|199299.8|199149.8|199364|199214|199211.9|199061.9|946
1621839900000|2021-05-24 07:05:00|199299.5|199149.5|199281.7|199131.7|199299.5|199149.5|199173.3|199023.3|905
1621840200000|2021-05-24 07:10:00|199281.3|199131.3|199303.3|199153.3|199409.7|199259.7|199275.4|199125.4|856
1621840500000|2021-05-24 07:15:00|199302.9|199152.9|199136.3|198986.3|199317.4|199167.4|199131|198981|837
1621840800000|2021-05-24 07:20:00|199136.6|198986.6|199290|199140|199299.2|199149.2|199133|198983|849
1621841100000|2021-05-24 07:25:00|199290.5|199140.5|199260.7|199110.7|199329.5|199179.5|199258.5|199108.5|861
1621841400000|2021-05-24 07:30:00|199260.1|199110.1|199262.4|199112.4|199287.7|199137.7|199224.4|199074.4|867
1621841700000|2021-05-24 07:35:00|199263.2|199113.2|199373.2|199223.2|199378.9|199228.9|199261|199111|718
1621842000000|2021-05-24 07:40:00|199375.9|199225.9|199323.4|199173.4|199395.2|199245.2|199295.3|199145.3|870
1621842300000|2021-05-24 07:45:00|199322.9|199172.9|199308.6|199158.6|199322.9|199172.9|199235.2|199085.2|869
1621842600000|2021-05-24 07:50:00|199309|199159|199410|199260|199439.5|199289.5|199307.2|199157.2|775
1621842900000|2021-05-24 07:55:00|199410.8|199260.8|199415.2|199265.2|199484.9|199345.9|199394.6|199244.6|881
1621843200000|2021-05-24 08:00:00|199414.5|199264.5|199485.8|199335.8|199492.5|199342.5|199372.5|199222.5|792
1621843500000|2021-05-24 08:05:00|199485.4|199335.4|199466.8|199316.8|199536.7|199386.7|199466.8|199316.8|767
1621843800000|2021-05-24 08:10:00|199467.3|199317.3|199437.6|199287.6|199490.1|199340.1|199389.3|199239.3|764
1621844100000|2021-05-24 08:15:00|199438.4|199288.4|199443.1|199293.1|199476.4|199326.4|199386.2|199236.2|822
1621844400000|2021-05-24 08:20:00|199442.7|199292.7|199489.4|199339.4|199493.8|199343.8|199433.1|199283.1|877
1621844700000|2021-05-24 08:25:00|199489.6|199339.6|199446.5|199296.5|199508.1|199358.1|199429.7|199279.7|795
1621845000000|2021-05-24 08:30:00|199446.9|199296.9|199651|199501|199656.5|199506.5|199432.6|199290.3|892
1621845300000|2021-05-24 08:35:00|199652.4|199502.4|199862.3|199712.3|199967.1|199817.1|199605.2|199455.2|1037
1621845600000|2021-05-24 08:40:00|199859.4|199709.4|199679.2|199529.2|199869.6|199719.6|199586.1|199489.2|917
1621845900000|2021-05-24 08:45:00|199676.9|199526.9|199596.9|199446.9|199699.5|199549.5|199588.4|199438.4|873
1621846200000|2021-05-24 08:50:00|199594.3|199444.3|199612.7|199462.7|199639.7|199489.7|199550.2|199400.2|871
1621846500000|2021-05-24 08:55:00|199611.3|199461.3|199569|199419|199632.3|199482.3|199518.6|199368.6|858
1621846800000|2021-05-24 09:00:00|199569.8|199419.8|199609.6|199459.6|199656|199506|199562.1|199412.1|947
1621847100000|2021-05-24 09:05:00|199609.3|199459.3|199554.2|199404.2|199690.9|199540.9|199554|199404|924
1621847400000|2021-05-24 09:10:00|199556.3|199406.3|199553.3|199403.3|199566.2|199416.2|199510.7|199360.7|905
1621847700000|2021-05-24 09:15:00|199551.1|199401.1|199622.7|199472.7|199641.1|199491.1|199508|199358|865
1621848000000|2021-05-24 09:20:00|199622.3|199472.3|199454.6|199304.6|199622.3|199472.3|199433|199283|812
1621848300000|2021-05-24 09:25:00|199445|199295|199554.8|199404.8|199559.2|199409.2|199425.1|199275.1|761
1621848600000|2021-05-24 09:30:00|199554.9|199404.9|199654.5|199504.5|199664.8|199514.8|199515|199365|844
1621848900000|2021-05-24 09:35:00|199652.3|199502.3|199642.4|199492.4|199704.6|199554.6|199607.7|199457.7|879
1621849200000|2021-05-24 09:40:00|199642.3|199492.3|199531.8|199381.8|199642.5|199492.5|199506|199356|843
1621849500000|2021-05-24 09:45:00|199533.7|199383.7|199623.2|199473.2|199671.7|199521.7|199493.1|199343.1|947
1621849800000|2021-05-24 09:50:00|199622.4|199472.4|199494.1|199344.1|199622.4|199472.4|199460.9|199310.9|923
1621850100000|2021-05-24 09:55:00|199494.3|199344.3|199557|199407|199576.8|199426.8|199454.3|199304.3|898
1621850400000|2021-05-24 10:00:00|199556.8|199406.8|199661.1|199511.1|199735.7|199585.7|199548.5|199398.5|875
1621850700000|2021-05-24 10:05:00|199659.7|199509.7|199709.7|199559.7|199732.7|199582.7|199656.9|199506.9|857
1621851000000|2021-05-24 10:10:00|199714.4|199564.4|199571.2|199421.2|199714.7|199564.7|199530|199380|930
1621851300000|2021-05-24 10:15:00|199570.9|199420.9|199628.2|199478.2|199631.9|199481.9|199517.7|199367.7|840
1621851600000|2021-05-24 10:20:00|199627.4|199477.4|199617.1|199467.1|199654.9|199504.9|199599.6|199449.6|785
1621851900000|2021-05-24 10:25:00|199616.8|199466.8|199662.2|199512.2|199675.4|199525.4|199562.9|199464.3|829
1621852200000|2021-05-24 10:30:00|199661.9|199511.9|199733.2|199583.2|199781.5|199631.5|199658.2|199508.2|783
1621852500000|2021-05-24 10:35:00|199734.6|199584.6|199771.9|199621.9|199796.9|199646.9|199718.7|199568.7|703
1621852800000|2021-05-24 10:40:00|199772.4|199622.4|199584.6|199434.6|199772.9|199622.9|199570.6|199420.6|816
1621853100000|2021-05-24 10:45:00|199582|199432|199640.3|199490.3|199655.5|199515.1|199565.1|199420.7|750
1621853400000|2021-05-24 10:50:00|199640.9|199490.9|199689.1|199539.1|199696.6|199546.6|199635.9|199485.9|653
1621853700000|2021-05-24 10:55:00|199693.6|199543.6|199682.6|199532.6|199848.4|199596.1|199643.4|199510.7|719
1621854000000|2021-05-24 11:00:00|199642.7|199492.7|199675.6|199525.6|199776.4|199662|199616.3|199466.3|745
1621854300000|2021-05-24 11:05:00|199677.8|199527.8|199716.2|199566.2|199730|199580|199569.4|199436.3|800
1621854600000|2021-05-24 11:10:00|199715.3|199565.3|199703.4|199553.4|199725.1|199575.1|199657.3|199507.3|733
1621854900000|2021-05-24 11:15:00|199703.2|199553.2|199676.1|199526.1|199703.2|199584.6|199599.2|199467.5|754
1621855200000|2021-05-24 11:20:00|199677.5|199527.5|199672.4|199522.4|199703.7|199581.8|199591.7|199441.7|810
1621855500000|2021-05-24 11:25:00|199672.8|199522.8|199710.6|199560.6|199763.6|199619.1|199661.7|199511.7|866
1621855800000|2021-05-24 11:30:00|199712.2|199562.2|199826.6|199676.6|199828.2|199718.1|199648.7|199513.8|878
1621856100000|2021-05-24 11:35:00|199825.6|199675.6|199809.5|199659.5|199882|199774.8|199725.5|199618.9|639
1621856400000|2021-05-24 11:40:00|199806.5|199656.5|199785.4|199635.4|199820.7|199704.8|199730.2|199629.6|656
1621856700000|2021-05-24 11:45:00|199785.5|199635.5|199772.3|199622.3|199809|199672.5|199702.2|199607.2|634
1621857000000|2021-05-24 11:50:00|199770.2|199620.2|199877.6|199727.6|199879.8|199729.8|199710.1|199610.4|669
1621857300000|2021-05-24 11:55:00|199876.9|199726.9|199950.8|199800.8|199960.2|199853.7|199792.4|199693.8|849
1621857600000|2021-05-24 12:00:00|199953.3|199803.3|199845.8|199695.8|199989|199891.7|199785.2|199635.4|797
1621857900000|2021-05-24 12:05:00|199844.7|199694.7|199750.9|199600.9|199896.8|199783.3|199697.1|199597.2|855
1621858200000|2021-05-24 12:10:00|199750.1|199600.1|199568.2|199518.2|199750.1|199642|199556.6|199471.9|787
1621858500000|2021-05-24 12:15:00|199568.3|199518.3|199767.3|199617.3|199803|199685.3|199568.1|199473|860
1621858800000|2021-05-24 12:20:00|199766.9|199616.9|199919.6|199769.6|199921.4|199820|199723.2|199594.1|913
1621859100000|2021-05-24 12:25:00|199916.9|199766.9|199928.6|199778.6|200009.1|199909.2|199861.3|199744.3|911
1621859400000|2021-05-24 12:30:00|199929.8|199779.8|199734|199584|199929.8|199799.5|199705.9|199580.3|854
1621859700000|2021-05-24 12:35:00|199732.9|199582.9|199603.7|199453.7|199733.2|199637.6|199561.4|199411.4|894
1621860000000|2021-05-24 12:40:00|199604.1|199454.1|199602.2|199452.2|199606|199503.9|199484.9|199365.2|813
1621860300000|2021-05-24 12:45:00|199602.3|199452.3|199552.7|199502.7|199643.8|199536.7|199543.9|199419.3|816
1621860600000|2021-05-24 12:50:00|199553.2|199503.2|199537.8|199387.8|199654.9|199526|199492.4|199376.6|823
1621860900000|2021-05-24 12:55:00|199538.2|199388.2|199486.1|199336.1|199566.4|199421.6|199374.2|199267.8|875
1621861200000|2021-05-24 13:00:00|199487.3|199337.3|199443.9|199293.9|199527.4|199430.5|199396.8|199290|1004
1621861500000|2021-05-24 13:05:00|199446.4|199296.4|199305.9|199255.9|199446.4|199344.7|199297|199180.1|927
1621861800000|2021-05-24 13:10:00|199362|199212|199325.2|199175.2|199367.2|199250.3|199243.6|199152.9|881
1621862100000|2021-05-24 13:15:00|199324.5|199174.5|199202|199052|199324.5|199221.4|198984|198870.8|891
1621862400000|2021-05-24 13:20:00|199203.8|199053.8|199215.2|199165.2|199275.8|199172.8|199102|199007|869
1621862700000|2021-05-24 13:25:00|199215.6|199165.6|199126.3|198976.3|199275.3|199171.4|198994.3|198887.5|707
1621863000000|2021-05-24 13:30:00|199075.7|199025.7|199270|199120|199302.1|199202.2|199067.7|198970.9|813
1621863300000|2021-05-24 13:35:00|199275.5|199125.5|199138.7|198988.7|199331.3|199227|199055.8|198943.5|847
1621863600000|2021-05-24 13:40:00|199140.5|198990.5|199085.6|199035.6|199148.4|199038.3|198951|198851|1067
1621863900000|2021-05-24 13:45:00|199085.4|199035.4|199135.1|198985.1|199259|199161.3|199029.9|198917.6|1035
1621864200000|2021-05-24 13:50:00|199134|198984|199187.3|199037.3|199228.2|199128.7|199038.3|198936.4|1015
1621864500000|2021-05-24 13:55:00|199185.7|199035.7|199015.7|198865.7|199218.1|199089.6|198968.1|198859.9|987
1621864800000|2021-05-24 14:00:00|199010.2|198860.2|198931.3|198881.3|199046|198944.8|198824.4|198724.1|1044
1621865100000|2021-05-24 14:05:00|198931.9|198881.9|198997.3|198847.3|199053.4|198964.6|198894.3|198789.3|954
1621865400000|2021-05-24 14:10:00|198993.7|198843.7|199007.5|198857.5|199086.1|198972.9|198892.3|198785.6|1001
1621865700000|2021-05-24 14:15:00|199010.9|198860.9|198901.8|198851.8|199010.9|198869.2|198838|198735.5|958
1621866000000|2021-05-24 14:20:00|198903.7|198853.7|198728.2|198678.2|198941.4|198853.9|198673.4|198577.8|961
1621866300000|2021-05-24 14:25:00|198726.9|198676.9|198808.9|198658.9|198849.9|198725.9|198708.7|198614.3|981
1621866600000|2021-05-24 14:30:00|198809.7|198659.7|198820.8|198670.8|198834.2|198722.7|198711.1|198609.3|963
1621866900000|2021-05-24 14:35:00|198819.2|198669.2|198748.3|198598.3|198835.4|198718.8|198655|198554.3|931
1621867200000|2021-05-24 14:40:00|198745.3|198595.3|198615.8|198565.8|198779.9|198675|198608|198510.5|917
1621867500000|2021-05-24 14:45:00|198613.4|198563.4|198607.8|198557.8|198665.5|198566|198543.1|198450.3|965
1621867800000|2021-05-24 14:50:00|198606.8|198556.8|198599.1|198549.1|198708|198609.9|198576.7|198480.6|955
1621868100000|2021-05-24 14:55:00|198600.2|198550.2|198581.7|198531.7|198714.2|198639.3|198521.9|198421.4|980
1621868400000|2021-05-24 15:00:00|198629.5|198479.5|198733.7|198583.7|198766.2|198648.3|198522.1|198415|1024
1621868700000|2021-05-24 15:05:00|198735.2|198585.2|198572|198522|198766.1|198661.5|198555.7|198462.4|919
1621869000000|2021-05-24 15:10:00|198572.2|198522.2|198691.8|198541.8|198692.6|198576.9|198564.8|198463|833
1621869300000|2021-05-24 15:15:00|198686.3|198536.3|198653.3|198503.3|198705.2|198580.4|198603|198500|801
1621869600000|2021-05-24 15:20:00|198653.7|198503.7|198561.1|198511.1|198673.9|198581.2|198556.7|198457.4|866
1621869900000|2021-05-24 15:25:00|198561.5|198511.5|198630.8|198480.8|198659.4|198560.9|198548.4|198453.6|883
1621870200000|2021-05-24 15:30:00|198632|198482|198620.1|198570.1|198673.4|198588.4|198552.7|198453.5|855
1621870500000|2021-05-24 15:35:00|198621.7|198571.7|198652.9|198602.9|198720.7|198626.4|198614.5|198517.1|759
1621870800000|2021-05-24 15:40:00|198702.8|198552.8|198695.2|198645.2|198775|198673.4|198644.5|198543.1|924
1621871100000|2021-05-24 15:45:00|198691.1|198641.1|198655.8|198505.8|198691.1|198641.1|198574.4|198481.7|779
1621871400000|2021-05-24 15:50:00|198658.1|198508.1|198720.2|198670.2|198786.9|198695.4|198584|198490.3|846
1621871700000|2021-05-24 15:55:00|198720|198670|198755.3|198605.3|198809.7|198714.1|198655.1|198558.5|900
1621872000000|2021-05-24 16:00:00|198754.7|198604.7|198746.3|198696.3|198823.2|198728.1|198661.9|198563.5|828
1621872300000|2021-05-24 16:05:00|198746.6|198696.6|198779.1|198729.1|198830.4|198733.7|198684.8|198574.5|732
1621872600000|2021-05-24 16:10:00|198779.5|198729.5|198967.7|198817.7|198990.8|198896.2|198766.5|198670.9|903
1621872900000|2021-05-24 16:15:00|198970.2|198820.2|198892.8|198842.8|198970.2|198898.8|198798.7|198693.3|743
1621873200000|2021-05-24 16:20:00|198892.7|198842.7|198962.6|198912.6|199023.2|198921.3|198884|198792.3|798
1621873500000|2021-05-24 16:25:00|198961.9|198911.9|198947.7|198797.7|198991.1|198914.9|198876.2|198775.1|807
1621873800000|2021-05-24 16:30:00|198944.8|198794.8|198985.9|198835.9|198985.9|198869.1|198859.6|198761|817
1621874100000|2021-05-24 16:35:00|198983.5|198833.5|198897|198747|199015|198914.2|198880.8|198737.3|731
1621874400000|2021-05-24 16:40:00|198896.5|198746.5|198839.2|198789.2|198904.6|198793.7|198834.8|198726.8|748
1621874700000|2021-05-24 16:45:00|198838.4|198788.4|198810.2|198760.2|198894|198798.3|198808.1|198701|718
1621875000000|2021-05-24 16:50:00|198809|198759|198844.8|198794.8|198928.1|198835.8|198784.6|198687.3|746
1621875300000|2021-05-24 16:55:00|198844.9|198794.9|198771.7|198621.7|198907.8|198812|198719.2|198614.8|701
1621875600000|2021-05-24 17:00:00|198773|198623|198881.3|198831.3|198965.4|198870.4|198722.5|198621.4|784
1621875900000|2021-05-24 17:05:00|198881.7|198831.7|198876.9|198826.9|198944.3|198871.4|198848.8|198748.8|807
1621876200000|2021-05-24 17:10:00|198878.4|198828.4|198944.3|198894.3|199020.6|198921|198873.6|198781|706
1621876500000|2021-05-24 17:15:00|198993.4|198843.4|199066.2|199016.2|199120.3|199021.4|198905.6|198838.8|767
1621876800000|2021-05-24 17:20:00|199069.5|199019.5|199016.9|198866.9|199137.9|199043.2|198949.2|198852.4|731
1621877100000|2021-05-24 17:25:00|198969.7|198919.7|198949.7|198899.7|199029.1|198931.3|198944|198844.1|598
1621877400000|2021-05-24 17:30:00|198948.7|198898.7|199030.3|198980.3|199131.7|199035.3|198945.8|198895.8|789
1621877700000|2021-05-24 17:35:00|199030.7|198980.7|199072.6|199022.6|199148|199044|199020.4|198921.4|640
1621878000000|2021-05-24 17:40:00|199074.9|199024.9|198996.6|198946.6|199118.4|199026.3|198991.4|198896.8|699
1621878300000|2021-05-24 17:45:00|198997.6|198947.6|198955.2|198905.2|199047.9|198950.2|198931.3|198845.3|652
1621878600000|2021-05-24 17:50:00|198955.3|198905.3|198957.5|198907.5|199021.9|198925.6|198952.4|198851.6|783
1621878900000|2021-05-24 17:55:00|198956.7|198906.7|198972.7|198922.7|199049.6|198947.5|198943.1|198854.5|676
1621879200000|2021-05-24 18:00:00|198972|198922|198982.3|198832.3|199025.2|198926.6|198929.6|198828.2|672
1621879500000|2021-05-24 18:05:00|198982.7|198832.7|198883.5|198733.5|199004.9|198919.7|198833.6|198732|785
1621879800000|2021-05-24 18:10:00|198833.8|198783.8|198748.7|198698.7|198914|198814.1|198747.8|198640.4|788
1621880100000|2021-05-24 18:15:00|198734.3|198684.3|198760.8|198710.8|198884|198784|198729.8|198643.1|739
1621880400000|2021-05-24 18:20:00|198764.9|198714.9|198841.2|198791.2|198900.5|198801.9|198754|198654.2|706
1621880700000|2021-05-24 18:25:00|198841.3|198791.3|198843|198793|198907.5|198805.7|198818.3|198720.6|637
1621881000000|2021-05-24 18:30:00|198894.9|198744.9|198875.3|198825.3|198920|198826.5|198811.5|198732.7|578
1621881300000|2021-05-24 18:35:00|198874.6|198824.6|198907.7|198757.7|198933.6|198833.7|198836.6|198742.6|704
1621881600000|2021-05-24 18:40:00|198907.6|198757.6|198838.9|198788.9|198912.3|198815.4|198833|198735.9|703
1621881900000|2021-05-24 18:45:00|198838.7|198788.7|198848.6|198798.6|198909.4|198821.1|198816|198732.2|624
1621882200000|2021-05-24 18:50:00|198848.1|198798.1|198785|198735|198912|198824.4|198785|198705.1|689
1621882500000|2021-05-24 18:55:00|198785.6|198735.6|198736.5|198686.5|198835.8|198737.3|198724.1|198627.1|684
1621882800000|2021-05-24 19:00:00|198743.4|198693.4|198711.6|198561.6|198771.7|198697.4|198658.1|198554.1|602
1621883100000|2021-05-24 19:05:00|198711|198561|198696.1|198546.1|198733.1|198644.5|198650.6|198540.9|705
1621883400000|2021-05-24 19:10:00|198696.5|198546.5|198609.6|198459.6|198698.9|198595.6|198556.6|198454.3|713
1621883700000|2021-05-24 19:15:00|198609.1|198459.1|198622.9|198472.9|198665|198545.1|198554.1|198442.4|693
1621884000000|2021-05-24 19:20:00|198622.8|198472.8|198587.1|198537.1|198659.2|198546.2|198536.3|198440.6|704
1621884300000|2021-05-24 19:25:00|198587.2|198537.2|198709.7|198559.7|198718.2|198574|198578.8|198470.9|653
1621884600000|2021-05-24 19:30:00|198709.8|198559.8|198722.4|198572.4|198730.5|198580.5|198707.2|198557.2|756
1621884900000|2021-05-24 19:35:00|198722.2|198572.2|198722.9|198572.9|198756.6|198641.1|198663.3|198561.8|745
1621885200000|2021-05-24 19:40:00|198721.4|198571.4|198719.7|198569.7|198727.7|198626.7|198665.6|198556.4|609
1621885500000|2021-05-24 19:45:00|198720.2|198570.2|198632.3|198482.3|198720.2|198612.8|198544.7|198440|679
1621885800000|2021-05-24 19:50:00|198630.5|198480.5|198705.7|198555.7|198722.9|198572.9|198607.5|198480.5|900
1621886100000|2021-05-24 19:55:00|198698.8|198548.8|198790.6|198640.6|198795|198689.8|198698.8|198548.8|906
1621886400000|2021-05-24 20:00:00|198788.9|198638.9|198717.1|198567.1|198798.3|198648.3|198712.4|198562.4|582
1621886700000|2021-05-24 20:05:00|198717|198567|198634.8|198484.8|198717.9|198567.9|198623.9|198473.9|694
1621887000000|2021-05-24 20:10:00|198633.6|198483.6|198746|198596|198764|198614|198630.5|198480.5|504
1621887300000|2021-05-24 20:15:00|198746.1|198596.1|198717.7|198567.7|198755.1|198652|198696|198565.2|304
1621887600000|2021-05-24 20:20:00|198719.7|198569.7|198727.3|198577.3|198728.6|198578.6|198708.2|198558.2|384
1621887900000|2021-05-24 20:25:00|198727.1|198577.1|198784.8|198634.8|198803.3|198702.4|198726.7|198576.7|481
1621888200000|2021-05-24 20:30:00|198775.2|198625.2|198705.7|198555.7|198775.2|198625.2|198692.8|198542.8|395
1621888500000|2021-05-24 20:35:00|198706.7|198556.7|198656.6|198506.6|198712.2|198562.2|198653.6|198503.6|413
1621888800000|2021-05-24 20:40:00|198655.8|198505.8|198663.1|198513.1|198687.1|198537.1|198619.4|198469.4|394
1621889100000|2021-05-24 20:45:00|198665.2|198515.2|198715.4|198565.4|198723.7|198573.7|198653.7|198503.7|459
1621889400000|2021-05-24 20:50:00|198712.2|198562.2|198626|198476|198717.5|198567.5|198597.6|198447.6|436
1621889700000|2021-05-24 20:55:00|198621.3|198471.3|198828.2|198509.2|198835.9|198516.9|198588.5|198434.3|350
1621890000000|2021-05-24 21:00:00|198783.6|198464.6|198784.6|198465.6|198839.2|198520.2|198774.6|198455.6|64
1621890300000|2021-05-24 21:05:00|198770|198454.6|198840.5|198521.5|198958.7|198639.7|198741.4|198422.4|162
1621890600000|2021-05-24 21:10:00|198862|198543|198808.8|198489.8|198934.2|198615.2|198741.9|198422.9|157
1621890900000|2021-05-24 21:15:00|198806.8|198487.8|198752.2|198433.2|199077.1|198758.1|198688.9|198370.2|296
1621891200000|2021-05-24 21:20:00|198728.1|198409.1|198923.5|198604.5|199042.5|198723.5|198728.1|198409.1|211
1621891500000|2021-05-24 21:25:00|198844.2|198525.2|198893.6|198574.6|198975.7|198656.7|198830.3|198511.3|146
1621891800000|2021-05-24 21:30:00|198922.8|198603.8|198925.6|198606.6|198983|198664|198832.5|198513.5|178
1621892100000|2021-05-24 21:35:00|198918.6|198599.6|198934.9|198615.9|198968.8|198649.8|198827.4|198508.4|125
1621892400000|2021-05-24 21:40:00|198921.9|198602.9|198920.9|198601.9|198956.7|198637.7|198818.5|198499.5|203
1621892700000|2021-05-24 21:45:00|198883.8|198564.8|198887.7|198568.7|198930.2|198611.2|198828.9|198509.9|383
1621893000000|2021-05-24 21:50:00|198886.2|198567.2|198873.2|198554.2|198928.9|198609.9|198855.7|198536.7|309
1621893300000|2021-05-24 21:55:00|198876.8|198557.8|198875|198556|198927.9|198621.9|198857.2|198538.2|247
1621893600000|2021-05-24 22:00:00|198871.3|198552.3|198734.3|198584.3|198901.1|198627.9|198687.8|198423|708
1621893900000|2021-05-24 22:05:00|198734|198584|198697.7|198547.7|198752|198602|198680.2|198530.2|476
1621894200000|2021-05-24 22:10:00|198698.4|198548.4|198704.8|198554.8|198724.5|198574.5|198684|198534|396
1621894500000|2021-05-24 22:15:00|198710.7|198560.7|198677.2|198527.2|198711.3|198561.3|198651.8|198501.8|316
1621894800000|2021-05-24 22:20:00|198678.5|198528.5|198650|198500|198694.4|198544.4|198647.1|198497.1|361
1621895100000|2021-05-24 22:25:00|198650.1|198500.1|198636.4|198486.4|198661.2|198511.2|198630.5|198480.5|339
1621895400000|2021-05-24 22:30:00|198640.7|198490.7|198639.2|198489.2|198653.2|198503.2|198621.5|198471.5|298
1621895700000|2021-05-24 22:35:00|198638.2|198488.2|198641|198491|198650.3|198500.3|198629.4|198479.4|298
1621896000000|2021-05-24 22:40:00|198641.1|198491.1|198660.2|198510.2|198660.8|198510.8|198632.7|198482.7|311
1621896300000|2021-05-24 22:45:00|198657|198507|198689.5|198539.5|198693|198543|198643.9|198493.9|299
1621896600000|2021-05-24 22:50:00|198689.7|198539.7|198719.1|198569.1|198729.8|198579.8|198657.6|198507.6|296
1621896900000|2021-05-24 22:55:00|198723|198573|198718.5|198568.5|198726.9|198576.9|198685.2|198535.2|297
1621897200000|2021-05-24 23:00:00|198719.6|198569.6|198677|198527|198719.6|198569.6|198664|198514|290
1621897500000|2021-05-24 23:05:00|198674.7|198524.7|198700.9|198550.9|198721.5|198571.5|198666.2|198516.2|313
1621897800000|2021-05-24 23:10:00|198700.2|198550.2|198714.1|198564.1|198730.6|198580.6|198700.2|198550.2|341
1621898100000|2021-05-24 23:15:00|198719.9|198569.9|198722.5|198572.5|198732.6|198582.6|198704.7|198554.7|339
1621898400000|2021-05-24 23:20:00|198722.7|198572.7|198705.7|198555.7|198733.5|198583.5|198702|198552|365
1621898700000|2021-05-24 23:25:00|198703.5|198553.5|198743.9|198593.9|198758.6|198608.6|198680.2|198530.2|340
1621899000000|2021-05-24 23:30:00|198745.8|198595.8|198765.3|198615.3|198777|198627|198718.7|198568.7|349
1621899300000|2021-05-24 23:35:00|198765.2|198615.2|198762.8|198612.8|198778.6|198628.6|198743.4|198593.4|291
1621899600000|2021-05-24 23:40:00|198763.5|198613.5|198796.4|198646.4|198803.2|198653.2|198752.7|198602.7|346
1621899900000|2021-05-24 23:45:00|198795.9|198645.9|198805|198655|198820.4|198670.4|198787.9|198637.9|308
1621900200000|2021-05-24 23:50:00|198806.8|198656.8|198726.1|198576.1|198811.6|198661.6|198714.5|198564.5|366
1621900500000|2021-05-24 23:55:00|198724.1|198574.1|198835.7|198685.7|198844.8|198694.8|198723.5|198573.5|337
1621900800000|2021-05-25 00:00:00|198836.6|198686.6|198850.9|198700.9|198897.2|198747.2|198796.4|198646.4|725
1621901100000|2021-05-25 00:05:00|198850.6|198700.6|198864.8|198714.8|198894|198744|198819.8|198669.8|584
1621901400000|2021-05-25 00:10:00|198864.7|198714.7|198828.3|198678.3|198886.5|198736.5|198828.3|198678.3|525
1621901700000|2021-05-25 00:15:00|198828.4|198678.4|198804.8|198654.8|198854.1|198704.1|198778|198628|523
1621902000000|2021-05-25 00:20:00|198804.2|198654.2|198824.4|198674.4|198833.4|198683.4|198795.6|198645.6|479
1621902300000|2021-05-25 00:25:00|198823|198673|198819.9|198669.9|198897.1|198747.1|198813.4|198663.4|479
1621902600000|2021-05-25 00:30:00|198816.2|198666.2|198806|198656|198829.2|198679.2|198789|198639|408
1621902900000|2021-05-25 00:35:00|198805.7|198655.7|198800.9|198650.9|198847.5|198697.5|198792.5|198642.5|494
1621903200000|2021-05-25 00:40:00|198800.6|198650.6|198792.9|198642.9|198816.2|198666.2|198775.5|198625.5|437
1621903500000|2021-05-25 00:45:00|198794.7|198644.7|198823.2|198673.2|198830.8|198680.8|198763.6|198613.6|501
1621903800000|2021-05-25 00:50:00|198822.4|198672.4|198793.1|198643.1|198825.2|198675.2|198773.3|198623.3|561
1621904100000|2021-05-25 00:55:00|198779.6|198629.6|198786.7|198636.7|198825.7|198675.7|198779.6|198629.6|513
1621904400000|2021-05-25 01:00:00|198786.5|198636.5|198727.3|198577.3|198786.5|198636.5|198709.4|198559.4|729
1621904700000|2021-05-25 01:05:00|198727.6|198577.6|198768.3|198618.3|198781.5|198631.5|198686|198536|613
1621905000000|2021-05-25 01:10:00|198768.5|198618.5|198654.1|198504.1|198768.6|198618.6|198647.5|198497.5|589
1621905300000|2021-05-25 01:15:00|198653.9|198503.9|198712.8|198562.8|198745.8|198595.8|198645.9|198495.9|593
1621905600000|2021-05-25 01:20:00|198711.8|198561.8|198744.6|198594.6|198800|198650|198711.3|198561.3|692
1621905900000|2021-05-25 01:25:00|198740.2|198590.2|198763.5|198613.5|198783.7|198633.7|198710|198560|578
1621906200000|2021-05-25 01:30:00|198761.8|198611.8|198655.9|198505.9|198770.4|198620.4|198640.8|198490.8|715
1621906500000|2021-05-25 01:35:00|198656.5|198506.5|198648.5|198498.5|198702.1|198552.1|198635.8|198485.8|762
1621906800000|2021-05-25 01:40:00|198658.9|198508.9|198676.7|198526.7|198693.5|198543.5|198640.2|198490.2|704
1621907100000|2021-05-25 01:45:00|198670.6|198520.6|198627.1|198477.1|198693.3|198543.3|198620.1|198470.1|611
1621907400000|2021-05-25 01:50:00|198629.9|198479.9|198648.3|198498.3|198652.9|198502.9|198603.2|198453.2|518
1621907700000|2021-05-25 01:55:00|198648.2|198498.2|198687.3|198537.3|198696.2|198546.2|198632.3|198482.3|542
1621908000000|2021-05-25 02:00:00|198689.5|198539.5|198643.6|198493.6|198697|198547|198642.1|198492.1|596
1621908300000|2021-05-25 02:05:00|198643.8|198493.8|198644.3|198494.3|198685.9|198535.9|198642.8|198492.8|489
1621908600000|2021-05-25 02:10:00|198645.9|198495.9|198638|198488|198649.8|198499.8|198612.3|198462.3|452
1621908900000|2021-05-25 02:15:00|198638.7|198488.7|198606.1|198456.1|198670|198520|198605.9|198455.9|569
1621909200000|2021-05-25 02:20:00|198612.3|198462.3|198601.2|198451.2|198625.3|198475.3|198594.9|198444.9|579
1621909500000|2021-05-25 02:25:00|198601.1|198451.1|198602|198452|198612.8|198462.8|198593.4|198443.4|405
1621909800000|2021-05-25 02:30:00|198602.5|198452.5|198602.1|198452.1|198617.8|198467.8|198597.7|198447.7|420
1621910100000|2021-05-25 02:35:00|198602.3|198452.3|198606.4|198456.4|198609.6|198459.6|198596.2|198446.2|433
1621910400000|2021-05-25 02:40:00|198606.5|198456.5|198602.1|198452.1|198617.8|198467.8|198599|198449|451
1621910700000|2021-05-25 02:45:00|198602.3|198452.3|198602.4|198452.4|198608.5|198458.5|198598.1|198448.1|421
1621911000000|2021-05-25 02:50:00|198604.8|198454.8|198600.1|198450.1|198612.9|198462.9|198596.4|198446.4|476
1621911300000|2021-05-25 02:55:00|198600.6|198450.6|198579.9|198429.9|198611|198461|198569.7|198419.7|570
1621911600000|2021-05-25 03:00:00|198577.5|198427.5|198586.6|198436.6|198605.3|198455.3|198577.4|198427.4|647
1621911900000|2021-05-25 03:05:00|198587.1|198437.1|198599.1|198449.1|198617.5|198467.5|198577.2|198427.2|642
1621912200000|2021-05-25 03:10:00|198598.9|198448.9|198605.8|198455.8|198616.4|198466.4|198580.6|198430.6|558
1621912500000|2021-05-25 03:15:00|198606.7|198456.7|198605.7|198455.7|198617.5|198467.5|198601|198451|364
1621912800000|2021-05-25 03:20:00|198606.2|198456.2|198586.2|198436.2|198615.1|198465.1|198576.7|198426.7|459
1621913100000|2021-05-25 03:25:00|198585.5|198435.5|198582.7|198432.7|198591.9|198441.9|198573.8|198423.8|429
1621913400000|2021-05-25 03:30:00|198582.2|198432.2|198584|198434|198599.3|198449.3|198578.8|198428.8|523
1621913700000|2021-05-25 03:35:00|198584.7|198434.7|198586.4|198436.4|198596.1|198446.1|198578.7|198428.7|529
1621914000000|2021-05-25 03:40:00|198586.5|198436.5|198549.8|198399.8|198595.5|198445.5|198520.6|198370.6|549
1621914300000|2021-05-25 03:45:00|198549.1|198399.1|198578.8|198428.8|198585.2|198435.2|198540|198390|577
1621914600000|2021-05-25 03:50:00|198578.6|198428.6|198579.1|198429.1|198583|198433|198563.8|198413.8|416
1621914900000|2021-05-25 03:55:00|198579.4|198429.4|198579.7|198429.7|198586.6|198436.6|198563.4|198413.4|372
1621915200000|2021-05-25 04:00:00|198581.2|198431.2|198576.3|198426.3|198593.9|198443.9|198569.2|198419.2|378
1621915500000|2021-05-25 04:05:00|198576.8|198426.8|198577|198427|198591.5|198441.5|198571.4|198421.4|424
1621915800000|2021-05-25 04:10:00|198577.7|198427.7|198575.2|198425.2|198591.9|198441.9|198564|198414|404
1621916100000|2021-05-25 04:15:00|198574.9|198424.9|198578.4|198428.4|198586.6|198436.6|198555.9|198405.9|543
1621916400000|2021-05-25 04:20:00|198577.7|198427.7|198584.3|198434.3|198599.8|198449.8|198554.5|198404.5|535
1621916700000|2021-05-25 04:25:00|198584.6|198434.6|198575.7|198425.7|198618.8|198468.8|198574.4|198424.4|534
1621917000000|2021-05-25 04:30:00|198575.9|198425.9|198570.6|198420.6|198588.4|198438.4|198562.9|198412.9|402
1621917300000|2021-05-25 04:35:00|198571.1|198421.1|198578.6|198428.6|198583.8|198433.8|198567.4|198417.4|297
1621917600000|2021-05-25 04:40:00|198576.1|198426.1|198566.5|198416.5|198576.3|198426.3|198555.5|198405.5|356
1621917900000|2021-05-25 04:45:00|198566.7|198416.7|198571.4|198421.4|198585.6|198435.6|198556.7|198406.7|338
1621918200000|2021-05-25 04:50:00|198577.8|198427.8|198562|198412|198579.2|198429.2|198552.8|198402.8|304
1621918500000|2021-05-25 04:55:00|198561.7|198411.7|198567.5|198417.5|198602.3|198452.3|198560.7|198410.7|390
1621918800000|2021-05-25 05:00:00|198566.5|198416.5|198561.3|198411.3|198579.2|198429.2|198557.3|198407.3|355
1621919100000|2021-05-25 05:05:00|198561.4|198411.4|198588.1|198438.1|198589.6|198439.6|198537.8|198387.8|361
1621919400000|2021-05-25 05:10:00|198587.8|198437.8|198564.6|198414.6|198592.4|198442.4|198560.5|198410.5|387
1621919700000|2021-05-25 05:15:00|198563.3|198413.3|198577.8|198427.8|198581.5|198431.5|198561.9|198411.9|426
1621920000000|2021-05-25 05:20:00|198579.7|198429.7|198567.5|198417.5|198593.1|198443.1|198554|198404|568
1621920300000|2021-05-25 05:25:00|198567.9|198417.9|198564.8|198414.8|198590.2|198440.2|198561.2|198411.2|504
1621920600000|2021-05-25 05:30:00|198564.5|198414.5|198560.8|198410.8|198586.6|198436.6|198546.2|198396.2|524
1621920900000|2021-05-25 05:35:00|198560.4|198410.4|198566.7|198416.7|198582.5|198432.5|198557.5|198407.5|594
1621921200000|2021-05-25 05:40:00|198570.4|198420.4|198566.9|198416.9|198584|198434|198556.2|198406.2|541
1621921500000|2021-05-25 05:45:00|198568.3|198418.3|198566.9|198416.9|198582.8|198432.8|198559.7|198409.7|463
1621921800000|2021-05-25 05:50:00|198566.8|198416.8|198569.1|198419.1|198587.7|198437.7|198551.5|198401.5|539
1621922100000|2021-05-25 05:55:00|198568.5|198418.5|198554.8|198404.8|198584.8|198434.8|198551.9|198401.9|646
1621922400000|2021-05-25 06:00:00|198549.8|198399.8|198517.8|198367.8|198552.3|198402.3|198486.2|198336.2|852
1621922700000|2021-05-25 06:05:00|198516.7|198366.7|198514.7|198364.7|198550|198400|198509|198359|791
1621923000000|2021-05-25 06:10:00|198517.4|198367.4|198424.3|198274.3|198539.2|198389.2|198422.6|198272.6|772
1621923300000|2021-05-25 06:15:00|198426.9|198276.9|198362.4|198212.4|198447.9|198297.9|198351.3|198201.3|892
1621923600000|2021-05-25 06:20:00|198362.5|198212.5|198300.4|198150.4|198369.2|198219.2|198261.5|198111.5|897
1621923900000|2021-05-25 06:25:00|198301.3|198151.3|198384.5|198234.5|198407.7|198257.7|198290|198140|898
1621924200000|2021-05-25 06:30:00|198379.8|198229.8|198319.9|198169.9|198406.9|198256.9|198304.2|198154.2|944
1621924500000|2021-05-25 06:35:00|198321.1|198171.1|198308.7|198158.7|198332|198182|198290.8|198140.8|879
1621924800000|2021-05-25 06:40:00|198301.9|198151.9|198291.9|198141.9|198307.1|198157.1|198251.8|198101.8|946
1621925100000|2021-05-25 06:45:00|198293.1|198143.1|198317.2|198167.2|198360.1|198210.1|198285.9|198135.9|881
1621925400000|2021-05-25 06:50:00|198318.6|198168.6|198340|198190|198348.8|198198.8|198283.7|198133.7|960
1621925700000|2021-05-25 06:55:00|198339.7|198189.7|198343.5|198193.5|198355.4|198209.4|198259.4|198151.2|912
1621926000000|2021-05-25 07:00:00|198339.8|198189.8|198286.7|198136.7|198343|198193|198278.7|198128.7|1003
1621926300000|2021-05-25 07:05:00|198288.1|198138.1|198301|198151|198345.4|198195.4|198279.2|198129.2|992
1621926600000|2021-05-25 07:10:00|198300.9|198150.9|198282.7|198132.7|198309.7|198159.7|198261.4|198111.4|981
1621926900000|2021-05-25 07:15:00|198279.6|198129.6|198275.7|198125.7|198300.6|198150.6|198256.4|198106.4|872
1621927200000|2021-05-25 07:20:00|198274|198124|198295.4|198145.4|198315.9|198165.9|198209.8|198104.9|899
1621927500000|2021-05-25 07:25:00|198295.3|198145.3|198264.6|198114.6|198336.9|198186.9|198259|198109|876
1621927800000|2021-05-25 07:30:00|198266|198116|198422.8|198272.8|198428.1|198278.1|198265|198115|801
1621928100000|2021-05-25 07:35:00|198424.5|198274.5|198414.7|198264.7|198529|198379|198404.9|198254.9|956
1621928400000|2021-05-25 07:40:00|198415.5|198265.5|198525.9|198375.9|198530.7|198380.7|198408.1|198258.1|904
1621928700000|2021-05-25 07:45:00|198525.7|198375.7|198504|198354|198551.2|198401.2|198476.5|198326.5|978
1621929000000|2021-05-25 07:50:00|198505.8|198355.8|198545.3|198395.3|198569.7|198419.7|198476.2|198326.2|902
1621929300000|2021-05-25 07:55:00|198547|198397|198529.5|198379.5|198555.1|198405.1|198508.7|198358.7|924
1621929600000|2021-05-25 08:00:00|198522.6|198372.6|198572.5|198422.5|198582.2|198432.2|198508.4|198358.4|965
1621929900000|2021-05-25 08:05:00|198569.8|198419.8|198659.9|198509.9|198659.9|198509.9|198551.4|198401.4|773
1621930200000|2021-05-25 08:10:00|198657.2|198507.2|198669.7|198519.7|198749.5|198599.5|198634.4|198484.4|899
1621930500000|2021-05-25 08:15:00|198671|198521|198747.6|198597.6|198751.2|198601.2|198623|198473|822
1621930800000|2021-05-25 08:20:00|198748.2|198598.2|198670.4|198520.4|198789|198639|198657|198507|798
1621931100000|2021-05-25 08:25:00|198671|198521|198608.3|198458.3|198671.8|198521.8|198597|198447|794
1621931400000|2021-05-25 08:30:00|198608.2|198458.2|198715.6|198565.6|198724.2|198574.2|198573.9|198433|877
1621931700000|2021-05-25 08:35:00|198713|198563|198654.4|198504.4|198726.6|198576.6|198638.9|198488.9|833
1621932000000|2021-05-25 08:40:00|198657.5|198507.5|198670.7|198520.7|198680.8|198530.8|198627.8|198477.8|666
1621932300000|2021-05-25 08:45:00|198671.8|198521.8|198646.2|198496.2|198671.8|198521.8|198564.8|198456.6|716
1621932600000|2021-05-25 08:50:00|198646.3|198496.3|198644.6|198494.6|198670.4|198547.5|198597.5|198486|667
1621932900000|2021-05-25 08:55:00|198643.8|198493.8|198617.3|198467.3|198647.4|198497.4|198600.8|198450.8|637
1621933200000|2021-05-25 09:00:00|198617.6|198467.6|198641.7|198491.7|198682.3|198550.3|198600.3|198467.6|804
1621933500000|2021-05-25 09:05:00|198642.8|198492.8|198655.2|198505.2|198667.7|198517.7|198617.4|198467.4|757
1621933800000|2021-05-25 09:10:00|198654.6|198504.6|198644.9|198494.9|198680.4|198530.4|198601.4|198451.4|712
1621934100000|2021-05-25 09:15:00|198643.9|198493.9|198639.3|198489.3|198655.4|198505.4|198618.1|198468.1|708
1621934400000|2021-05-25 09:20:00|198638.4|198488.4|198646.4|198496.4|198660.4|198510.4|198615.3|198465.3|730
1621934700000|2021-05-25 09:25:00|198648.9|198498.9|198603.5|198453.5|198658.4|198508.4|198575.6|198425.6|683
1621935000000|2021-05-25 09:30:00|198602.2|198452.2|198669.2|198519.2|198718.7|198568.7|198591.7|198441.7|748
1621935300000|2021-05-25 09:35:00|198669.8|198519.8|198640.2|198490.2|198670.9|198520.9|198629|198479|725
1621935600000|2021-05-25 09:40:00|198641.4|198491.4|198469.7|198319.7|198654.6|198504.6|198465.2|198315.2|620
1621935900000|2021-05-25 09:45:00|198470.2|198320.2|198488.5|198338.5|198556|198442.1|198464.9|198314.9|677
1621936200000|2021-05-25 09:50:00|198487.6|198337.6|198538.9|198388.9|198560.2|198460|198450.1|198300.1|772
1621936500000|2021-05-25 09:55:00|198537.6|198387.6|198490.6|198340.6|198544|198394|198437.6|198292.3|663
1621936800000|2021-05-25 10:00:00|198492.1|198342.1|198685.1|198535.1|198691.6|198541.6|198487.3|198337.3|810
1621937100000|2021-05-25 10:05:00|198685.9|198535.9|198755.4|198605.4|198786.2|198636.2|198680.2|198530.2|866
1621937400000|2021-05-25 10:10:00|198754.6|198604.6|198730|198580|198821.3|198719.3|198712.7|198572|821
1621937700000|2021-05-25 10:15:00|198729.9|198579.9|198727.4|198577.4|198762.6|198612.6|198692.7|198542.7|863
1621938000000|2021-05-25 10:20:00|198729.6|198579.6|198770.7|198620.7|198779.8|198629.8|198700|198550|864
1621938300000|2021-05-25 10:25:00|198771.7|198621.7|198820.8|198670.8|198864.8|198714.8|198748.1|198598.1|737
1621938600000|2021-05-25 10:30:00|198830.7|198680.7|198896.4|198746.4|198914.3|198787.9|198828.8|198678.8|731
1621938900000|2021-05-25 10:35:00|198897|198747|198841.8|198691.8|198924.5|198774.5|198815.6|198665.6|888
1621939200000|2021-05-25 10:40:00|198843.4|198693.4|198870|198720|198933.6|198783.6|198834.6|198684.6|855
1621939500000|2021-05-25 10:45:00|198872|198722|198852|198702|198877.7|198757.6|198776.6|198641.1|780
1621939800000|2021-05-25 10:50:00|198850.9|198700.9|198878.7|198728.7|198889.1|198778.3|198811|198661|799
1621940100000|2021-05-25 10:55:00|198875.8|198725.8|198778.6|198628.6|198895|198745|198773.1|198623.1|859
1621940400000|2021-05-25 11:00:00|198778.3|198628.3|198733.9|198683.9|198841.8|198738.9|198733.9|198620.5|825
1621940700000|2021-05-25 11:05:00|198732|198682|198584.5|198534.5|198809.1|198700.8|198578.4|198476.5|834
1621941000000|2021-05-25 11:10:00|198584.7|198534.7|198705.1|198555.1|198718.2|198617.6|198584.7|198487.7|792
1621941300000|2021-05-25 11:15:00|198705|198555|198675.2|198625.2|198751.3|198648.1|198642.2|198531|692
1621941600000|2021-05-25 11:20:00|198675.3|198625.3|198675.9|198525.9|198735.3|198648.6|198641.4|198525.9|758
1621941900000|2021-05-25 11:25:00|198673.1|198523.1|198488.1|198438.1|198673.7|198559.3|198488.1|198390.2|757
1621942200000|2021-05-25 11:30:00|198491.5|198441.5|198426.7|198376.7|198565.8|198465.7|198384.3|198296.1|798
1621942500000|2021-05-25 11:35:00|198426|198376|198350.6|198300.6|198498.3|198404.3|198332.3|198230.7|719
1621942800000|2021-05-25 11:40:00|198351.6|198301.6|198334.5|198284.5|198400.5|198346.6|198272.7|198211.1|750
1621943100000|2021-05-25 11:45:00|198335|198285|198360.4|198210.4|198382.3|198296.8|198233.1|198134|715
1621943400000|2021-05-25 11:50:00|198360|198210|198313.3|198163.3|198363.9|198261.4|198255.9|198158.1|876
1621943700000|2021-05-25 11:55:00|198314.4|198164.4|198248.4|198198.4|198353.3|198252.1|198222.6|198128.8|739
1621944000000|2021-05-25 12:00:00|198252.5|198202.5|198284.4|198234.4|198353.2|198249.3|198187.9|198113.9|842
1621944300000|2021-05-25 12:05:00|198281.6|198231.6|198182.3|198132.3|198326|198234.4|198179|198092.5|881
1621944600000|2021-05-25 12:10:00|198185.3|198135.3|198352.2|198302.2|198385.7|198302.2|198150.8|198055.3|788
1621944900000|2021-05-25 12:15:00|198339.7|198289.7|198318.9|198268.9|198442.6|198373|198267.6|198169.1|903
1621945200000|2021-05-25 12:20:00|198315.8|198265.8|198510.6|198460.6|198539.3|198465.3|198313.8|198263.8|838
1621945500000|2021-05-25 12:25:00|198510.8|198460.8|198481.8|198431.8|198618.4|198524.2|198464|198384.2|932
1621945800000|2021-05-25 12:30:00|198533|198383|198590|198540|198642.6|198543.6|198430.8|198322|914
1621946100000|2021-05-25 12:35:00|198591.7|198541.7|198486.8|198336.8|198669.7|198568.1|198416.8|198309.2|903
1621946400000|2021-05-25 12:40:00|198483.7|198333.7|198535|198485|198617.1|198518.5|198433.9|198333.7|864
1621946700000|2021-05-25 12:45:00|198575.7|198425.7|198692.2|198542.2|198692.3|198599.3|198476.1|198379|930
1621947000000|2021-05-25 12:50:00|198692.4|198542.4|198842.1|198692.1|198869.9|198780.3|198643|198542.4|936
1621947300000|2021-05-25 12:55:00|198841.8|198691.8|198840.3|198690.3|198843.6|198743.7|198636.8|198534.6|945
1621947600000|2021-05-25 13:00:00|198840.7|198690.7|198750.4|198700.4|198863|198766.7|198700.9|198610.6|871
1621947900000|2021-05-25 13:05:00|198749.2|198699.2|198739.3|198689.3|198859.9|198763.1|198650.8|198600.8|910
1621948200000|2021-05-25 13:10:00|198739.8|198689.8|198545.1|198495.1|198778.4|198692|198545.1|198451|898
1621948500000|2021-05-25 13:15:00|198547.6|198497.6|198437.8|198387.8|198621.8|198521.7|198424.7|198334.1|928
1621948800000|2021-05-25 13:20:00|198436.8|198386.8|198536.6|198386.6|198645.1|198541.3|198372.8|198272.7|908
1621949100000|2021-05-25 13:25:00|198530.2|198380.2|198498.4|198348.4|198555.4|198452.7|198411.1|198312.8|902
1621949400000|2021-05-25 13:30:00|198455|198405|198613.3|198563.3|198651.7|198577|198425.6|198336|780
1621949700000|2021-05-25 13:35:00|198616.1|198566.1|198765.9|198615.9|198775.7|198666.8|198602.4|198526.8|807
1621950000000|2021-05-25 13:40:00|198766|198616|198442.4|198292.4|198777.3|198674.4|198392.3|198289.3|819
1621950300000|2021-05-25 13:45:00|198440.3|198290.3|198507.8|198457.8|198560.3|198467.7|198305.7|198211.3|811
1621950600000|2021-05-25 13:50:00|198513.8|198463.8|198690.2|198540.2|198756.3|198669.6|198513.8|198436.1|810
1621950900000|2021-05-25 13:55:00|198691.8|198541.8|198687.3|198537.3|198756.4|198622.4|198597.3|198483.2|742
1621951200000|2021-05-25 14:00:00|198699.1|198549.1|198716|198566|198918.7|198802.6|198663.9|198533.7|790
1621951500000|2021-05-25 14:05:00|198716.8|198566.8|198671.3|198621.3|198758.2|198658.2|198617.2|198519.3|798
1621951800000|2021-05-25 14:10:00|198671.5|198621.5|198742.4|198592.4|198859.2|198757|198642.9|198559.3|768
1621952100000|2021-05-25 14:15:00|198741.5|198591.5|198864.8|198814.8|198884.8|198815.4|198691.1|198569.2|941
1621952400000|2021-05-25 14:20:00|198865|198815|198815.5|198765.5|198908.3|198823.7|198796.9|198721.8|992
1621952700000|2021-05-25 14:25:00|198814.8|198764.8|198814.1|198764.1|198942.7|198855|198807.7|198711.4|921
1621953000000|2021-05-25 14:30:00|198814|198764|198946.2|198796.2|198956.8|198890.5|198814|198755|974
1621953300000|2021-05-25 14:35:00|198890.2|198840.2|198781.5|198731.5|198961.6|198860.7|198781.5|198715|1005
1621953600000|2021-05-25 14:40:00|198782.5|198732.5|198850.6|198800.6|198953.3|198848.6|198780.1|198700.2|923
1621953900000|2021-05-25 14:45:00|198854.8|198804.8|198852|198702|198925.4|198835.2|198768.2|198678.4|932
1621954200000|2021-05-25 14:50:00|198803.6|198753.6|198927.2|198877.2|199065.3|198965.3|198803.6|198752.4|954
1621954500000|2021-05-25 14:55:00|198927.9|198877.9|198831.1|198781.1|198993.5|198924.4|198808.1|198723.4|1016
1621954800000|2021-05-25 15:00:00|198834.4|198784.4|198913.3|198863.3|199022.2|198922.8|198830.5|198780.5|1012
1621955100000|2021-05-25 15:05:00|198916.6|198866.6|198888.4|198838.4|199152.6|199062.3|198843|198746.3|963
1621955400000|2021-05-25 15:10:00|198888.5|198838.5|198775.7|198725.7|198937.1|198844.8|198773|198677.7|954
1621955700000|2021-05-25 15:15:00|198775.4|198725.4|198818.9|198768.9|198892.9|198797.1|198770|198671.5|946
1621956000000|2021-05-25 15:20:00|198816.8|198766.8|198845.3|198795.3|198899.3|198797.8|198779.4|198682.3|935
1621956300000|2021-05-25 15:25:00|198846.9|198796.9|198897.3|198747.3|198903.5|198808.8|198814.9|198712.9|851
1621956600000|2021-05-25 15:30:00|198896|198746|198801.9|198751.9|198907.7|198802.5|198780.4|198674.9|934
1621956900000|2021-05-25 15:35:00|198802.3|198752.3|198818.9|198668.9|198851.5|198752.3|198649.7|198546.6|979
1621957200000|2021-05-25 15:40:00|198818.8|198668.8|198871.2|198821.2|198922.9|198832|198708.3|198626.6|964
1621957500000|2021-05-25 15:45:00|198878.6|198828.6|198857.7|198807.7|198957.6|198856.6|198832.8|198750.7|1018
1621957800000|2021-05-25 15:50:00|198859.3|198809.3|198875.5|198825.5|198937|198887|198807.2|198710.5|984
1621958100000|2021-05-25 15:55:00|198924|198774|198912.9|198862.9|199000.6|198929.8|198856.2|198761.5|951
1621958400000|2021-05-25 16:00:00|198912.6|198862.6|199018.6|198968.6|199095.8|199030.9|198899.9|198817.9|995
1621958700000|2021-05-25 16:05:00|199016.5|198966.5|199104.5|199054.5|199171.8|199078.1|199002.2|198952.2|973
1621959000000|2021-05-25 16:10:00|199103.4|199053.4|199043.9|198993.9|199149|199076.5|198942.3|198892.3|859
1621959300000|2021-05-25 16:15:00|199047.1|198997.1|199069.9|199019.9|199131.8|199059|198998.6|198920.4|882
1621959600000|2021-05-25 16:20:00|199070.1|199020.1|199130.8|199080.8|199155.2|199092.1|199027.4|198977.4|833
1621959900000|2021-05-25 16:25:00|199131.4|199081.4|199135.7|199085.7|199267.1|199169.5|199111.7|199033.3|826
1621960200000|2021-05-25 16:30:00|199181.8|199031.8|199188.6|199038.6|199223.8|199144.8|199083|198988.1|804
1621960500000|2021-05-25 16:35:00|199191.9|199041.9|199139.5|199089.5|199223|199133.4|199107|199010|822
1621960800000|2021-05-25 16:40:00|199139.1|199089.1|199140.3|199090.3|199247.1|199150.2|199115.6|199028.4|767
1621961100000|2021-05-25 16:45:00|199140.2|199090.2|199229.7|199179.7|199262.7|199183.5|199129.8|199030.7|834
1621961400000|2021-05-25 16:50:00|199229.9|199179.9|199193.3|199143.3|199265.1|199181.9|199133.2|199027.9|850
1621961700000|2021-05-25 16:55:00|199193.6|199143.6|199197|199147|199285.9|199207.7|199167.9|199064.3|833
1621962000000|2021-05-25 17:00:00|199199.6|199149.6|199219.8|199169.8|199293.2|199206.3|199199.6|199108.7|851
1621962300000|2021-05-25 17:05:00|199219.3|199169.3|199230.1|199180.1|199302.7|199206.1|199209.8|199130.1|727
1621962600000|2021-05-25 17:10:00|199230.2|199180.2|199283.4|199133.4|199295.1|199216.7|199204.2|199103.2|742
1621962900000|2021-05-25 17:15:00|199234.5|199184.5|199211.2|199161.2|199292.5|199209.1|199207.1|199129.7|767
1621963200000|2021-05-25 17:20:00|199210.5|199160.5|199010.4|198960.4|199252.2|199162.3|199001|198900.5|886
1621963500000|2021-05-25 17:25:00|199010.6|198960.6|198971.6|198921.6|199117.5|199036.4|198969|198867.3|823
1621963800000|2021-05-25 17:30:00|198972.3|198922.3|199101.9|198951.9|199107.4|199010.3|198931|198840.3|803
1621964100000|2021-05-25 17:35:00|199102.2|198952.2|199143.2|198993.2|199152|199058.5|199036.2|198951.6|898
1621964400000|2021-05-25 17:40:00|199144.8|198994.8|199081.8|199031.8|199155.8|199079.9|199067.9|198973.7|896
1621964700000|2021-05-25 17:45:00|199082.3|199032.3|199100.9|199050.9|199147.1|199054.8|199039.5|198945.1|786
1621965000000|2021-05-25 17:50:00|199104.5|199054.5|198987.7|198937.7|199146.5|199057.8|198942.8|198871.1|771
1621965300000|2021-05-25 17:55:00|198987.3|198937.3|198998.1|198948.1|199002.3|198952.3|198940.6|198890.6|728
1621965600000|2021-05-25 18:00:00|198999.1|198949.1|198966.1|198916.1|199055.6|199005.6|198956.7|198868.3|811
1621965900000|2021-05-25 18:05:00|198966.7|198916.7|198911.7|198861.7|199012.4|198933.4|198908.4|198858.4|756
1621966200000|2021-05-25 18:10:00|198912.6|198862.6|198897.8|198847.8|198993.5|198897.8|198884.1|198822|744
1621966500000|2021-05-25 18:15:00|198898.9|198848.9|198864.9|198814.9|198985|198892.4|198859.1|198760.5|782
1621966800000|2021-05-25 18:20:00|198863.8|198813.8|198861.3|198811.3|198949.9|198856.6|198801|198743.9|803
1621967100000|2021-05-25 18:25:00|198862.7|198812.7|198942.5|198892.5|199007.8|198903.5|198860.9|198786.5|757
1621967400000|2021-05-25 18:30:00|198942.3|198892.3|199121.2|198971.2|199121.5|199021.8|198942.3|198842.1|890
1621967700000|2021-05-25 18:35:00|199121.1|198971.1|199110.7|198960.7|199123.6|199020.8|199017.3|198919.2|758
1621968000000|2021-05-25 18:40:00|199110.5|198960.5|199057.7|199007.7|199155.1|199064.1|199039|198950|830
1621968300000|2021-05-25 18:45:00|199055.6|199005.6|199087.4|199037.4|199114.5|199045.2|199034.4|198964.5|821
1621968600000|2021-05-25 18:50:00|199087.5|199037.5|199101.6|198951.6|199152.7|199060.4|199041.8|198948.6|775
1621968900000|2021-05-25 18:55:00|199101.3|198951.3|199133|199083|199190.9|199091.5|198998.1|198902|819
1621969200000|2021-05-25 19:00:00|199133.3|199083.3|199219.9|199169.9|199264.5|199175.9|199133.2|199041|852
1621969500000|2021-05-25 19:05:00|199219.2|199169.2|199139.4|198989.4|199221|199171|199034.9|198938|855
1621969800000|2021-05-25 19:10:00|199139.3|198989.3|199097.5|198947.5|199139.8|199036.6|198971.7|198868.6|855
1621970100000|2021-05-25 19:15:00|199096.8|198946.8|199068.9|198918.9|199132.9|199021|198973.2|198882|869
1621970400000|2021-05-25 19:20:00|199063.6|198913.6|199073.7|198923.7|199080.4|198979.4|198922.8|198833.6|877
1621970700000|2021-05-25 19:25:00|199075.1|198925.1|199113.5|198963.5|199141.6|199026.1|199006.3|198878.3|796
1621971000000|2021-05-25 19:30:00|199112.9|198962.9|199115.1|198965.1|199168.4|199059.1|199054.5|198949.8|939
1621971300000|2021-05-25 19:35:00|199115.8|198965.8|199009.4|198959.4|199158.8|199054.7|199004.1|198902.4|819
1621971600000|2021-05-25 19:40:00|199066.5|198916.5|199123.1|199073.1|199167|199082.2|199009.6|198914.7|843
1621971900000|2021-05-25 19:45:00|199122.2|199072.2|199029.3|198979.3|199143.9|199085.5|199017.9|198917.9|744
1621972200000|2021-05-25 19:50:00|199029.4|198979.4|199030.5|198880.5|199138.6|199039.4|198976.7|198876.1|824
1621972500000|2021-05-25 19:55:00|199032.2|198882.2|198965.3|198915.3|199087.9|198995.8|198965.3|198865.1|884
1621972800000|2021-05-25 20:00:00|199021.3|198871.3|199078.3|198928.3|199083|198956|198965.8|198868.3|638
1621973100000|2021-05-25 20:05:00|199080.1|198930.1|199183.4|199033.4|199186.7|199057.4|199078.9|198928.9|527
1621973400000|2021-05-25 20:10:00|199184.7|199034.7|199125.5|198975.5|199195.3|199045.3|199118.4|198968.4|528
1621973700000|2021-05-25 20:15:00|199126.5|198976.5|199197.2|199047.2|199198.7|199048.7|199095.2|198976.5|466
1621974000000|2021-05-25 20:20:00|199197.8|199047.8|199294.5|199144.5|199312.6|199188.2|199189.7|199039.7|498
1621974300000|2021-05-25 20:25:00|199296.1|199146.1|199302.9|199152.9|199357.3|199207.3|199273.5|199123.5|481
1621974600000|2021-05-25 20:30:00|199304|199154|199241.4|199091.4|199314.3|199164.3|199202.8|199087.6|494
1621974900000|2021-05-25 20:35:00|199241.8|199091.8|199254|199104|199261|199111|199239.1|199089.1|364
1621975200000|2021-05-25 20:40:00|199252.6|199102.6|199354|199204|199369.3|199219.3|199210.3|199101|420
1621975500000|2021-05-25 20:45:00|199351.5|199201.5|199292.6|199142.6|199355.9|199205.9|199289.1|199139.1|440
1621975800000|2021-05-25 20:50:00|199295|199145|199301.8|199151.8|199314.8|199164.8|199269.8|199119.8|490
1621976100000|2021-05-25 20:55:00|199302.3|199152.3|199245.3|198926.3|199322.1|199158.8|199139.1|198820.1|490
1621976400000|2021-05-25 21:00:00|199230.7|198911.7|199258.5|198939.5|199267.8|198948.8|199202.4|198883.4|61
1621976700000|2021-05-25 21:05:00|199269.1|198950.1|199224.5|198905.5|199319.8|199000.8|199071.8|198752.8|110
1621977000000|2021-05-25 21:10:00|199225.5|198906.5|199186.5|198867.5|199354.7|199035.7|199092.5|198773.5|166
1621977300000|2021-05-25 21:15:00|199152.9|198833.9|199171.5|198852.5|199207.3|198888.3|199135.9|198816.9|152
1621977600000|2021-05-25 21:20:00|199159.9|198840.9|199188.2|198869.2|199218.6|198899.6|199087|198768|97
1621977900000|2021-05-25 21:25:00|199176.2|198857.2|199199.2|198880.2|199244.5|198925.5|199087|198768|119
1621978200000|2021-05-25 21:30:00|199222.7|198903.7|199286.5|198967.5|199289|199000.7|199150.7|198850.4|268
1621978500000|2021-05-25 21:35:00|199151.1|199001.1|199319.3|199030.2|199345.3|199126.1|199137.9|198818.9|294
1621978800000|2021-05-25 21:40:00|199319.2|198986.6|199305.9|198986.9|199360.6|199129|199207.2|198957.5|269
1621979100000|2021-05-25 21:45:00|199311.9|198992.9|199199.6|198880.6|199328|199073.1|199146.7|198878.1|348
1621979400000|2021-05-25 21:50:00|199195.3|198883.7|199139|198840.3|199249.4|198947.9|199068.6|198811.9|250
1621979700000|2021-05-25 21:55:00|199142.9|198831.7|199177.7|198858.7|199199.6|198945.6|199041.9|198741|344
1621980000000|2021-05-25 22:00:00|199177.4|198858.4|199207.6|199057.6|199304.7|199076.5|199171.1|198852.1|562
1621980300000|2021-05-25 22:05:00|199198.7|199048.7|199211.2|199061.2|199226|199076|199173.1|199023.1|324
1621980600000|2021-05-25 22:10:00|199218.1|199068.1|199286.4|199136.4|199291.3|199141.3|199185.1|199035.1|348
1621980900000|2021-05-25 22:15:00|199287.6|199137.6|199271.6|199121.6|199297.6|199147.6|199258.8|199108.8|313
1621981200000|2021-05-25 22:20:00|199264.2|199114.2|199239.5|199089.5|199272.6|199122.6|199196.5|199046.5|361
1621981500000|2021-05-25 22:25:00|199239.9|199089.9|199243.5|199093.5|199251.6|199101.6|199232.1|199082.1|237
1621981800000|2021-05-25 22:30:00|199243.6|199093.6|199279.7|199129.7|199280.9|199130.9|199228.7|199078.7|317
1621982100000|2021-05-25 22:35:00|199280.7|199130.7|199243.5|199093.5|199282|199132|199228.4|199078.4|310
1621982400000|2021-05-25 22:40:00|199245.5|199095.5|199169.8|199019.8|199253|199103|199169.4|199019.4|359
1621982700000|2021-05-25 22:45:00|199172.2|199022.2|199197|199047|199222|199072|199160.8|199010.8|403
1621983000000|2021-05-25 22:50:00|199195.9|199045.9|199129.4|198979.4|199201|199051|199129.4|198979.4|352
1621983300000|2021-05-25 22:55:00|199129.2|198979.2|199131.5|198981.5|199144.3|198994.3|199119.7|198969.7|354
1621983600000|2021-05-25 23:00:00|199134.4|198984.4|199132|198982|199177|199027|199115.2|198965.2|356
1621983900000|2021-05-25 23:05:00|199131.3|198981.3|199087.1|198937.1|199131.7|198981.7|199076.7|198926.7|420
1621984200000|2021-05-25 23:10:00|199087|198937|199092.2|198942.2|199101.2|198951.2|199079.2|198929.2|304
1621984500000|2021-05-25 23:15:00|199092.7|198942.7|199080.9|198930.9|199126.4|198976.4|199078.7|198928.7|328
1621984800000|2021-05-25 23:20:00|199080.8|198930.8|199080.8|198930.8|199091.3|198941.3|199071.7|198921.7|240
1621985100000|2021-05-25 23:25:00|199081.3|198931.3|199119.4|198969.4|199138.1|198988.1|199081.2|198931.2|254
1621985400000|2021-05-25 23:30:00|199119.8|198969.8|199123.5|198973.5|199131|198981|199110.5|198960.5|269
1621985700000|2021-05-25 23:35:00|199123.2|198973.2|199121.1|198971.1|199142.5|198992.5|199111.5|198961.5|282
1621986000000|2021-05-25 23:40:00|199121.6|198971.6|199136.1|198986.1|199139|198989|199106|198956|258
1621986300000|2021-05-25 23:45:00|199133.4|198983.4|199192.5|199042.5|199193.6|199043.6|199129.7|198979.7|316
1621986600000|2021-05-25 23:50:00|199189.4|199039.4|199155.6|199005.6|199195.3|199045.3|199149.5|198999.5|326
1621986900000|2021-05-25 23:55:00|199154.8|199004.8|199161.7|199011.7|199196.2|199046.2|199149.5|198999.5|374
1621987200000|2021-05-26 00:00:00|199162.1|199012.1|199106.6|198956.6|199205.2|199055.2|199099.8|198949.8|631
1621987500000|2021-05-26 00:05:00|199107.6|198957.6|199046.8|198896.8|199107.6|198957.6|199035.1|198885.1|505
1621987800000|2021-05-26 00:10:00|199046.7|198896.7|199046.6|198896.6|199057.5|198907.5|198994.7|198844.7|404
1621988100000|2021-05-26 00:15:00|199045.5|198895.5|199050.7|198900.7|199055.7|198905.7|198988|198838|434
1621988400000|2021-05-26 00:20:00|199050.1|198900.1|199034.7|198884.7|199062.4|198912.4|199021|198871|433
1621988700000|2021-05-26 00:25:00|199035.4|198885.4|199041.9|198891.9|199075.4|198925.4|198998|198848|479
1621989000000|2021-05-26 00:30:00|199041.2|198891.2|199079.5|198929.5|199089.5|198939.5|199040.1|198890.1|455
1621989300000|2021-05-26 00:35:00|199079.1|198929.1|199086.2|198936.2|199093.1|198943.1|199073|198923|413
1621989600000|2021-05-26 00:40:00|199086.4|198936.4|199112.4|198962.4|199119.7|198969.7|199069.7|198919.7|517
1621989900000|2021-05-26 00:45:00|199113.5|198963.5|199108.6|198958.6|199120.7|198970.7|199065.1|198915.1|512
1621990200000|2021-05-26 00:50:00|199108.5|198958.5|199095.3|198945.3|199131.9|198981.9|199079.6|198929.6|588
1621990500000|2021-05-26 00:55:00|199090|198940|199081.5|198931.5|199130.2|198980.2|199030.9|198880.9|573
1621990800000|2021-05-26 01:00:00|199082.3|198932.3|199039.8|198889.8|199086.2|198936.2|199017.2|198867.2|655
1621991100000|2021-05-26 01:05:00|199040|198890|199046.7|198896.7|199079.1|198929.1|199021.9|198871.9|485
1621991400000|2021-05-26 01:10:00|199046.4|198896.4|199047.9|198897.9|199055.7|198905.7|199016|198866|488
1621991700000|2021-05-26 01:15:00|199047.8|198897.8|199084.9|198934.9|199099.1|198949.1|199046.9|198896.9|534
1621992000000|2021-05-26 01:20:00|199084.6|198934.6|199099.2|198949.2|199119.8|198969.8|199059.5|198909.5|529
1621992300000|2021-05-26 01:25:00|199099.8|198949.8|199058.5|198908.5|199100|198950|199033.9|198883.9|478
1621992600000|2021-05-26 01:30:00|199058.4|198908.4|199079.8|198929.8|199083.3|198933.3|199022.8|198872.8|588
1621992900000|2021-05-26 01:35:00|199080.8|198930.8|198973.6|198823.6|199085.7|198935.7|198967.4|198817.4|477
1621993200000|2021-05-26 01:40:00|198973.2|198823.2|198956.1|198806.1|199052.9|198902.9|198940.9|198790.9|530
1621993500000|2021-05-26 01:45:00|198960.4|198810.4|199001.6|198851.6|199026.5|198876.5|198953|198803|583
1621993800000|2021-05-26 01:50:00|199001.9|198851.9|199010.3|198860.3|199022.4|198872.4|198991.5|198841.5|483
1621994100000|2021-05-26 01:55:00|199010.5|198860.5|199039|198889|199055.6|198905.6|199005.9|198855.9|466
1621994400000|2021-05-26 02:00:00|199037.9|198887.9|198946.8|198796.8|199038.8|198888.8|198910.4|198760.4|811
1621994700000|2021-05-26 02:05:00|198948|198798|198836.1|198686.1|198958.6|198808.6|198831.9|198681.9|686
1621995000000|2021-05-26 02:10:00|198838.3|198688.3|198851.6|198701.6|198867.9|198717.9|198774.7|198624.7|590
1621995300000|2021-05-26 02:15:00|198853.1|198703.1|198841.5|198691.5|198876.2|198726.2|198803.4|198653.4|588
1621995600000|2021-05-26 02:20:00|198840.1|198690.1|198794.1|198644.1|198843.4|198693.4|198782.8|198632.8|544
1621995900000|2021-05-26 02:25:00|198795.1|198645.1|198816.3|198666.3|198824.7|198674.7|198791.3|198641.3|479
1621996200000|2021-05-26 02:30:00|198816.7|198666.7|198804.8|198654.8|198844.8|198694.8|198777.6|198627.6|485
1621996500000|2021-05-26 02:35:00|198804.2|198654.2|198770.6|198620.6|198809.5|198659.5|198761.3|198611.3|468
1621996800000|2021-05-26 02:40:00|198770.5|198620.5|198771.5|198621.5|198800.8|198650.8|198759.7|198609.7|468
1621997100000|2021-05-26 02:45:00|198772.4|198622.4|198814.2|198664.2|198814.2|198664.2|198764|198614|561
1621997400000|2021-05-26 02:50:00|198814.9|198664.9|198724.4|198574.4|198822.9|198672.9|198708.2|198558.2|439
1621997700000|2021-05-26 02:55:00|198725.3|198575.3|198705.6|198555.6|198733.5|198583.5|198678.4|198528.4|449
1621998000000|2021-05-26 03:00:00|198704.8|198554.8|198679.5|198529.5|198725.3|198575.3|198636.7|198486.7|457
1621998300000|2021-05-26 03:05:00|198684.4|198534.4|198724|198574|198741.7|198591.7|198680|198530|526
1621998600000|2021-05-26 03:10:00|198724.7|198574.7|198677.6|198527.6|198737.5|198587.5|198669.9|198519.9|554
1621998900000|2021-05-26 03:15:00|198679.4|198529.4|198693.4|198543.4|198738.1|198588.1|198642.1|198492.1|692
1621999200000|2021-05-26 03:20:00|198694.3|198544.3|198673.2|198523.2|198703.7|198553.7|198652.7|198502.7|560
1621999500000|2021-05-26 03:25:00|198674.2|198524.2|198684.1|198534.1|198700|198550|198661.9|198511.9|489
1621999800000|2021-05-26 03:30:00|198683.1|198533.1|198728.3|198578.3|198733|198583|198661.1|198511.1|491
1622000100000|2021-05-26 03:35:00|198731.3|198581.3|198668.1|198518.1|198731.7|198581.7|198653.4|198503.4|503
1622000400000|2021-05-26 03:40:00|198668.7|198518.7|198671.3|198521.3|198697.9|198547.9|198660.2|198510.2|452
1622000700000|2021-05-26 03:45:00|198674.8|198524.8|198682.6|198532.6|198707.1|198557.1|198667.8|198517.8|402
1622001000000|2021-05-26 03:50:00|198679.8|198529.8|198641.8|198491.8|198691.2|198541.2|198635.5|198485.5|444
1622001300000|2021-05-26 03:55:00|198641.6|198491.6|198679.9|198529.9|198704.6|198554.6|198624.7|198474.7|434
1622001600000|2021-05-26 04:00:00|198681.3|198531.3|198684|198534|198697.6|198547.6|198667|198517|458
1622001900000|2021-05-26 04:05:00|198683.7|198533.7|198678.3|198528.3|198698.2|198548.2|198676|198526|422
1622002200000|2021-05-26 04:10:00|198679|198529|198638.6|198488.6|198696.8|198546.8|198632.5|198482.5|541
1622002500000|2021-05-26 04:15:00|198636.6|198486.6|198642.4|198492.4|198671.2|198521.2|198628.8|198478.8|428
1622002800000|2021-05-26 04:20:00|198642.8|198492.8|198628.1|198478.1|198647.1|198497.1|198617.9|198467.9|343
1622003100000|2021-05-26 04:25:00|198627.7|198477.7|198636.6|198486.6|198651.4|198501.4|198623.4|198473.4|361
1622003400000|2021-05-26 04:30:00|198632.3|198482.3|198647.3|198497.3|198655.4|198505.4|198592.6|198442.6|404
1622003700000|2021-05-26 04:35:00|198647.8|198497.8|198645.4|198495.4|198662.4|198512.4|198625.9|198475.9|395
1622004000000|2021-05-26 04:40:00|198644.9|198494.9|198639.2|198489.2|198680.5|198530.5|198636.1|198486.1|473
1622004300000|2021-05-26 04:45:00|198641.5|198491.5|198652.5|198502.5|198674.6|198524.6|198631.3|198481.3|382
1622004600000|2021-05-26 04:50:00|198654.3|198504.3|198638|198488|198658.9|198508.9|198620.3|198470.3|371
1622004900000|2021-05-26 04:55:00|198638.2|198488.2|198632.3|198482.3|198664.5|198514.5|198629|198479|433
1622005200000|2021-05-26 05:00:00|198630.4|198480.4|198672.4|198522.4|198685.1|198535.1|198614.6|198464.6|537
1622005500000|2021-05-26 05:05:00|198679.9|198529.9|198601.6|198451.6|198695.5|198545.5|198595.5|198445.5|388
1622005800000|2021-05-26 05:10:00|198604.6|198454.6|198590.2|198440.2|198619|198469|198577|198427|471
1622006100000|2021-05-26 05:15:00|198590.6|198440.6|198617.9|198467.9|198621.1|198471.1|198569.2|198419.2|457
1622006400000|2021-05-26 05:20:00|198616.6|198466.6|198641.8|198491.8|198660.4|198510.4|198585.6|198435.6|535
1622006700000|2021-05-26 05:25:00|198642.1|198492.1|198610.8|198460.8|198658.5|198508.5|198606.8|198456.8|624
1622007000000|2021-05-26 05:30:00|198616.4|198466.4|198642|198492|198643.4|198493.4|198598.4|198448.4|578
1622007300000|2021-05-26 05:35:00|198641.7|198491.7|198558.4|198408.4|198645.5|198495.5|198527.3|198377.3|514
1622007600000|2021-05-26 05:40:00|198558.2|198408.2|198534.2|198384.2|198565.7|198415.7|198529.6|198379.6|288
1622007900000|2021-05-26 05:45:00|198537.1|198387.1|198525.5|198375.5|198546.2|198396.2|198512.2|198362.2|449
1622008200000|2021-05-26 05:50:00|198523.4|198373.4|198505.8|198355.8|198538|198388|198500.7|198350.7|433
1622008500000|2021-05-26 05:55:00|198506.3|198356.3|198509.4|198359.4|198531.8|198381.8|198495.8|198345.8|536
1622008800000|2021-05-26 06:00:00|198511.3|198361.3|198706.7|198556.7|198715.1|198565.1|198500.3|198350.3|801
1622009100000|2021-05-26 06:05:00|198703.3|198553.3|198776.7|198626.7|198814.6|198664.6|198699.1|198549.1|766
1622009400000|2021-05-26 06:10:00|198774.4|198624.4|198845.8|198695.8|198856.1|198706.1|198730.2|198580.2|758
1622009700000|2021-05-26 06:15:00|198847|198697|198807.9|198657.9|198847|198697|198738.5|198588.5|723
1622010000000|2021-05-26 06:20:00|198808.6|198658.6|198859.1|198709.1|198866.2|198716.2|198804.7|198654.7|646
1622010300000|2021-05-26 06:25:00|198858.9|198708.9|198603.1|198453.1|198861.2|198711.2|198599.8|198449.8|756
1622010600000|2021-05-26 06:30:00|198604|198454|198534.3|198384.3|198605.9|198455.9|198493.9|198343.9|773
1622010900000|2021-05-26 06:35:00|198533.1|198383.1|198512|198362|198540|198390|198489.3|198339.3|725
1622011200000|2021-05-26 06:40:00|198512.2|198362.2|198520.4|198370.4|198524.5|198374.5|198462.1|198312.1|807
1622011500000|2021-05-26 06:45:00|198520.8|198370.8|198586.8|198436.8|198644.2|198494.2|198513.7|198363.7|950
1622011800000|2021-05-26 06:50:00|198588|198438|198570.9|198420.9|198628.7|198478.7|198520.7|198370.7|907
1622012100000|2021-05-26 06:55:00|198568.3|198418.3|198580.7|198430.7|198612|198462|198513.5|198363.5|911
1622012400000|2021-05-26 07:00:00|198585.2|198435.2|198709.7|198559.7|198783|198633|198544.2|198394.2|1020
1622012700000|2021-05-26 07:05:00|198707|198557|198602.8|198452.8|198709.6|198559.6|198566.4|198416.4|966
1622013000000|2021-05-26 07:10:00|198602|198452|198710.7|198560.7|198799.1|198649.1|198569.6|198419.6|1031
1622013300000|2021-05-26 07:15:00|198712.5|198562.5|198809.4|198659.4|198839.2|198689.2|198629.6|198523|936
1622013600000|2021-05-26 07:20:00|198810.9|198660.9|198742.3|198592.3|198861.1|198711.1|198734.2|198584.2|997
1622013900000|2021-05-26 07:25:00|198742.5|198592.5|198802.9|198652.9|198802.9|198652.9|198690|198540|1005
1622014200000|2021-05-26 07:30:00|198802.5|198652.5|198750.7|198600.7|198802.5|198652.5|198726.8|198576.8|1053
1622014500000|2021-05-26 07:35:00|198747.1|198597.1|198780.1|198630.1|198793.3|198656.2|198706.2|198581.2|975
1622014800000|2021-05-26 07:40:00|198778.8|198628.8|198785.1|198635.1|198815.3|198665.3|198702|198571.4|920
1622015100000|2021-05-26 07:45:00|198785.6|198635.6|198696.3|198546.3|198785.6|198635.6|198669.9|198519.9|835
1622015400000|2021-05-26 07:50:00|198696.1|198546.1|198713.9|198563.9|198751.1|198642.1|198629.9|198479.9|905
1622015700000|2021-05-26 07:55:00|198714.7|198564.7|198725|198575|198802.9|198652.9|198676|198526|883
1622016000000|2021-05-26 08:00:00|198730.9|198580.9|198762.4|198612.4|198830.5|198680.5|198728.6|198578.6|899
1622016300000|2021-05-26 08:05:00|198749.3|198599.3|198680|198530|198762.9|198612.9|198632|198482|909
1622016600000|2021-05-26 08:10:00|198679.3|198529.3|198659.3|198509.3|198703.2|198553.2|198584.9|198461.6|912
1622016900000|2021-05-26 08:15:00|198658.7|198508.7|198690.2|198540.2|198747.2|198597.2|198630.4|198480.4|943
1622017200000|2021-05-26 08:20:00|198688.1|198538.1|198710.9|198560.9|198744.4|198594.4|198630.2|198480.2|798
1622017500000|2021-05-26 08:25:00|198714.1|198564.1|198691.8|198541.8|198753.3|198603.3|198666.4|198516.4|822
1622017800000|2021-05-26 08:30:00|198690.6|198540.6|198700|198550|198735.7|198585.7|198612.8|198504.3|894
1622018100000|2021-05-26 08:35:00|198698.3|198548.3|198743.3|198593.3|198770.1|198620.1|198686|198536|813
1622018400000|2021-05-26 08:40:00|198742.7|198592.7|198839.7|198689.7|198872.8|198722.8|198734.6|198584.6|801
1622018700000|2021-05-26 08:45:00|198840.5|198690.5|198789.3|198639.3|198877.7|198727.7|198780.1|198630.1|859
1622019000000|2021-05-26 08:50:00|198791.8|198641.8|198780.6|198630.6|198838.1|198688.1|198775.5|198625.5|791
1622019300000|2021-05-26 08:55:00|198780.3|198630.3|198769.2|198619.2|198837|198687|198766.5|198616.5|816
1622019600000|2021-05-26 09:00:00|198768|198618|198862.6|198712.6|198880.5|198730.5|198768|198618|781
1622019900000|2021-05-26 09:05:00|198866.5|198716.5|198830|198680|198878|198735.6|198784.8|198667.2|686
1622020200000|2021-05-26 09:10:00|198829.6|198679.6|198946.1|198796.1|198984.5|198834.5|198826.1|198676.1|733
1622020500000|2021-05-26 09:15:00|198946.3|198796.3|198942.8|198792.8|198959.1|198809.1|198926.7|198776.7|650
1622020800000|2021-05-26 09:20:00|198942.1|198792.1|198934.6|198784.6|198954.9|198804.9|198886.3|198736.3|702
1622021100000|2021-05-26 09:25:00|198934.4|198784.4|198866.3|198716.3|198935.4|198785.4|198856.6|198706.6|736
1622021400000|2021-05-26 09:30:00|198863.4|198713.4|198879.3|198729.3|198908.7|198771.9|198821.9|198677.2|705
1622021700000|2021-05-26 09:35:00|198879.9|198729.9|198907|198757|198909.3|198759.3|198846.4|198696.4|723
1622022000000|2021-05-26 09:40:00|198909|198759|198950|198800|198953.4|198803.4|198864.7|198714.7|654
1622022300000|2021-05-26 09:45:00|198951.2|198801.2|198905.3|198755.3|198966.4|198816.4|198866|198716|844
1622022600000|2021-05-26 09:50:00|198906.9|198756.9|198851.8|198701.8|198915.3|198765.3|198833|198683|857
1622022900000|2021-05-26 09:55:00|198854.1|198704.1|198955.5|198805.5|198968.2|198818.2|198846.5|198696.5|890
1622023200000|2021-05-26 10:00:00|198956.3|198806.3|198897.5|198747.5|198998.3|198848.3|198842|198692|880
1622023500000|2021-05-26 10:05:00|198898.3|198748.3|198894.5|198744.5|198939.8|198789.8|198820.5|198670.5|830
1622023800000|2021-05-26 10:10:00|198893.3|198743.3|198784.2|198634.2|198895.7|198745.7|198757.9|198607.9|740
1622024100000|2021-05-26 10:15:00|198782.7|198632.7|198811.4|198661.4|198831.3|198681.3|198765.5|198615.5|676
1622024400000|2021-05-26 10:20:00|198813.2|198663.2|198841.9|198691.9|198843.7|198693.7|198769.9|198619.9|749
1622024700000|2021-05-26 10:25:00|198844.5|198694.5|198821.1|198671.1|198853.3|198703.3|198769|198619|772
1622025000000|2021-05-26 10:30:00|198820.4|198670.4|198796|198646|198828.7|198678.7|198773.7|198623.7|696
1622025300000|2021-05-26 10:35:00|198795.6|198645.6|198757.4|198607.4|198843.1|198693.4|198743.4|198606.3|692
1622025600000|2021-05-26 10:40:00|198756.1|198606.1|198728.4|198578.4|198770.5|198636.5|198686.5|198569.5|626
1622025900000|2021-05-26 10:45:00|198727.9|198577.9|198680.7|198530.7|198756.2|198606.2|198634.5|198501|711
1622026200000|2021-05-26 10:50:00|198680.6|198530.6|198648.3|198498.3|198682.8|198564.1|198550.2|198459.6|644
1622026500000|2021-05-26 10:55:00|198647.1|198497.1|198611.2|198461.2|198669.3|198519.3|198611|198461|653
1622026800000|2021-05-26 11:00:00|198613|198463|198567.4|198417.4|198639|198489|198480.4|198374.8|728
1622027100000|2021-05-26 11:05:00|198571|198421|198590.3|198440.3|198594.2|198453.5|198482.4|198376.8|773
1622027400000|2021-05-26 11:10:00|198590.2|198440.2|198545.9|198395.9|198613.5|198463.5|198527.2|198377.2|733
1622027700000|2021-05-26 11:15:00|198545.7|198395.7|198472.4|198322.4|198548.2|198417.3|198462.8|198314.2|708
1622028000000|2021-05-26 11:20:00|198470.4|198320.4|198480.3|198330.3|198536.9|198412.3|198429.2|198304|830
1622028300000|2021-05-26 11:25:00|198472|198322|198508.6|198358.6|198527|198377|198464.5|198314.5|692
1622028600000|2021-05-26 11:30:00|198455|198405|198622|198472|198672.8|198565.8|198454.6|198332.4|821
1622028900000|2021-05-26 11:35:00|198626.5|198476.5|198635.3|198585.3|198689.5|198586.4|198567.7|198456.6|843
1622029200000|2021-05-26 11:40:00|198635.9|198585.9|198704.7|198654.7|198758.3|198658|198622.4|198518.2|642
1622029500000|2021-05-26 11:45:00|198705.1|198655.1|198778.1|198628.1|198800.1|198722.9|198640.5|198539.3|718
1622029800000|2021-05-26 11:50:00|198779.8|198629.8|198749.8|198599.8|198834.4|198737.2|198636.2|198531.5|765
1622030100000|2021-05-26 11:55:00|198749.6|198599.6|198818|198668|198832.6|198704.9|198689.2|198590.2|856
1622030400000|2021-05-26 12:00:00|198821.8|198671.8|198664.8|198514.8|198839.1|198726.3|198598.2|198484|819
1622030700000|2021-05-26 12:05:00|198663.9|198513.9|198619.6|198469.6|198690.7|198592.2|198605.1|198468.2|795
1622031000000|2021-05-26 12:10:00|198619.1|198469.1|198790.8|198640.8|198841.7|198741.9|198598.8|198448.8|836
1622031300000|2021-05-26 12:15:00|198790.5|198640.5|198912.9|198762.9|198965.4|198860.5|198778.5|198632.8|819
1622031600000|2021-05-26 12:20:00|198913.3|198763.3|198619.9|198469.9|198925.7|198816.3|198562|198461.1|882
1622031900000|2021-05-26 12:25:00|198619.8|198469.8|198511.9|198461.9|198634.4|198536.4|198489.1|198394.3|863
1622032200000|2021-05-26 12:30:00|198512|198462|198547|198397|198587.3|198475|198418.7|198318.8|925
1622032500000|2021-05-26 12:35:00|198548.5|198398.5|198504.1|198354.1|198571.7|198473.4|198422.3|198319.7|877
1622032800000|2021-05-26 12:40:00|198446.8|198396.8|198709.7|198559.7|198724.5|198615.5|198437.7|198340.6|892
1622033100000|2021-05-26 12:45:00|198712.8|198562.8|198816.9|198766.9|198888.4|198784.6|198628.4|198520.5|937
1622033400000|2021-05-26 12:50:00|198817.6|198767.6|198765.3|198615.3|198967.5|198842.5|198737.2|198606.7|922
1622033700000|2021-05-26 12:55:00|198763.7|198613.7|198937.1|198787.1|199025|198875|198677.9|198572.1|971
1622034000000|2021-05-26 13:00:00|198941.3|198791.3|199058.1|198908.1|199071.8|198968.7|198821.9|198722.4|957
1622034300000|2021-05-26 13:05:00|199060.4|198910.4|199116.6|198966.6|199122.6|199028.8|198983.8|198883.7|834
1622034600000|2021-05-26 13:10:00|199067.9|199017.9|199232.4|199082.4|199249|199130.9|199065.7|198990.9|853
1622034900000|2021-05-26 13:15:00|199235|199085|199191.3|199041.3|199244.4|199143.7|199134|199023.3|906
1622035200000|2021-05-26 13:20:00|199192.9|199042.9|199244.8|199094.8|199251.7|199149.8|199072.2|198952.3|916
1622035500000|2021-05-26 13:25:00|199245.1|199095.1|199255.6|199105.6|199260.5|199160.3|199096.5|199001.5|795
1622035800000|2021-05-26 13:30:00|199255.7|199105.7|199192|199042|199310.4|199201|199133.9|199034.4|824
1622036100000|2021-05-26 13:35:00|199192.8|199042.8|199199.2|199049.2|199294.5|199175.7|199077.4|198981.1|796
1622036400000|2021-05-26 13:40:00|199206.3|199056.3|199147.5|198997.5|199235.5|199129.7|199059|198962.3|781
1622036700000|2021-05-26 13:45:00|199140.3|198990.3|199007.7|198957.7|199141.2|199051.2|198963.1|198864.1|742
1622037000000|2021-05-26 13:50:00|199007.3|198957.3|198854.1|198704.1|199073.4|198985.6|198813.1|198704.1|728
1622037300000|2021-05-26 13:55:00|198853.9|198703.9|198833.2|198683.2|198888.1|198787.7|198671.2|198570.4|725
1622037600000|2021-05-26 14:00:00|198834.1|198684.1|198773.5|198623.5|198864.6|198778.4|198707.7|198611.4|773
1622037900000|2021-05-26 14:05:00|198716.8|198666.8|198642.9|198592.9|198777.4|198679|198629.9|198535.9|781
1622038200000|2021-05-26 14:10:00|198643.6|198593.6|198750.2|198600.2|198809.9|198716.3|198542.2|198441.8|864
1622038500000|2021-05-26 14:15:00|198751.4|198601.4|198463|198413|198790.5|198686.9|198461.5|198360.6|888
1622038800000|2021-05-26 14:20:00|198463.1|198413.1|198555.5|198505.5|198584.9|198508.9|198410.1|198309.2|988
1622039100000|2021-05-26 14:25:00|198554.5|198504.5|198467.8|198317.8|198655.9|198564.4|198408.7|198303.4|977
1622039400000|2021-05-26 14:30:00|198466.8|198316.8|198455.2|198305.2|198484.6|198387.8|198336.2|198246.7|1005
1622039700000|2021-05-26 14:35:00|198456.5|198306.5|198550.7|198500.7|198606.8|198500.8|198350.7|198264.2|873
1622040000000|2021-05-26 14:40:00|198550.1|198500.1|198582.5|198532.5|198631.8|198555.6|198530.4|198421.2|820
1622040300000|2021-05-26 14:45:00|198583.6|198533.6|198546.4|198496.4|198705.5|198599.9|198522|198424.5|918
1622040600000|2021-05-26 14:50:00|198546.1|198496.1|198612.1|198462.1|198772.6|198676.8|198542.3|198442.6|987
1622040900000|2021-05-26 14:55:00|198613.3|198463.3|198799.7|198649.7|198800.3|198702.7|198541.2|198442.5|1038
1622041200000|2021-05-26 15:00:00|198806.8|198656.8|198545.9|198495.9|198828.8|198731.9|198542.6|198461.7|1008
1622041500000|2021-05-26 15:05:00|198543.7|198493.7|198637.5|198587.5|198743.7|198639.3|198531.5|198425.7|922
1622041800000|2021-05-26 15:10:00|198645|198595|198714.7|198664.7|198821.6|198740.1|198642.3|198553.8|917
1622042100000|2021-05-26 15:15:00|198713.8|198663.8|198637.6|198587.6|198783.3|198689.2|198630.2|198524.8|858
1622042400000|2021-05-26 15:20:00|198635.2|198585.2|198719.9|198669.9|198788.5|198693.8|198623.7|198540.9|768
1622042700000|2021-05-26 15:25:00|198719.5|198669.5|198804.9|198754.9|198898.8|198809.9|198713.6|198613.8|825
1622043000000|2021-05-26 15:30:00|198805.9|198755.9|198949.7|198799.7|199035.7|198935.9|198750.8|198644.6|879
1622043300000|2021-05-26 15:35:00|198951.3|198801.3|198932.8|198782.8|198995.4|198895.7|198872|198772.2|889
1622043600000|2021-05-26 15:40:00|198929.2|198779.2|198854.2|198804.2|198983.6|198894.4|198837|198740.5|851
1622043900000|2021-05-26 15:45:00|198854|198804|198905.7|198855.7|198961.9|198867.1|198807.2|198718|863
1622044200000|2021-05-26 15:50:00|198905.9|198855.9|199097.9|198947.9|199098.7|198999.8|198868.9|198818.9|866
1622044500000|2021-05-26 15:55:00|199097.8|198947.8|199003.1|198953.1|199143.6|199043.7|198994.1|198918.4|789
1622044800000|2021-05-26 16:00:00|199006.2|198956.2|199123.9|199073.9|199182.2|199089.1|199006.2|198952.5|813
1622045100000|2021-05-26 16:05:00|199124.8|199074.8|199249|199199|199299.9|199199.7|199120.5|199060.7|770
1622045400000|2021-05-26 16:10:00|199251.4|199201.4|199149.2|199099.2|199343.4|199242.6|199087.5|199012.3|815
1622045700000|2021-05-26 16:15:00|199149.8|199099.8|199218|199068|199265.7|199179.3|199146.2|199050.3|833
1622046000000|2021-05-26 16:20:00|199216.9|199066.9|199134.4|199084.4|199217.9|199111|199076.7|198973.8|818
1622046300000|2021-05-26 16:25:00|199133.6|199083.6|199089|198939|199161.8|199086.6|199039|198938.4|867
1622046600000|2021-05-26 16:30:00|199090|198940|199065.9|199015.9|199124.2|199028.1|199019.4|198910.3|760
1622046900000|2021-05-26 16:35:00|199066.4|199016.4|198956.2|198906.2|199124.7|199018.4|198909.3|198859.3|788
1622047200000|2021-05-26 16:40:00|198956.6|198906.6|198846.6|198796.6|199021|198909.8|198820.8|198725|840
1622047500000|2021-05-26 16:45:00|198847.5|198797.5|198843.2|198693.2|198914.2|198818.6|198748.8|198654.5|817
1622047800000|2021-05-26 16:50:00|198840|198690|198836.3|198786.3|198889.4|198789.9|198784.7|198686.8|709
1622048100000|2021-05-26 16:55:00|198832.4|198782.4|199011.7|198861.7|199018.9|198880.4|198831.6|198737.5|760
1622048400000|2021-05-26 17:00:00|199011.5|198861.5|198876.3|198826.3|199024.5|198911.6|198839.3|198758.8|791
1622048700000|2021-05-26 17:05:00|198874.8|198824.8|198897.1|198747.1|198932.7|198837.1|198750|198658.7|874
1622049000000|2021-05-26 17:10:00|198897.3|198747.3|198785.6|198735.6|198939.2|198843.6|198765.6|198681.5|785
1622049300000|2021-05-26 17:15:00|198838.7|198688.7|198938.8|198788.8|198943.3|198843.2|198785.3|198688.7|793
1622049600000|2021-05-26 17:20:00|198938.5|198788.5|199014.1|198864.1|199018.5|198915.2|198870.7|198773|729
1622049900000|2021-05-26 17:25:00|199018.7|198868.7|198979.2|198929.2|199055.6|198956.4|198954.8|198855.7|722
1622050200000|2021-05-26 17:30:00|198979.5|198929.5|199016.3|198966.3|199072.2|198974.6|198979.5|198889.9|668
1622050500000|2021-05-26 17:35:00|199016.5|198966.5|199051.8|199001.8|199143.9|199035.4|199014.6|198913.8|793
1622050800000|2021-05-26 17:40:00|199052.8|199002.8|199206.4|199156.4|199247.8|199161.9|199051.8|198980.6|890
1622051100000|2021-05-26 17:45:00|199206.6|199156.6|199163.1|199013.1|199267.3|199173.7|199109.3|199009.7|883
1622051400000|2021-05-26 17:50:00|199163.3|199013.3|199105.7|199055.7|199207.5|199109.6|199103.1|199001.9|836
1622051700000|2021-05-26 17:55:00|199105.5|199055.5|199074.5|199024.5|199129.3|199063.2|199019.5|198928.9|817
1622052000000|2021-05-26 18:00:00|199075.4|199025.4|198997.3|198947.3|199124.9|199025.4|198966|198865|829
1622052300000|2021-05-26 18:05:00|198997.6|198947.6|198976.4|198926.4|199055.2|198962.2|198948.7|198853.1|792
1622052600000|2021-05-26 18:10:00|198976|198926|198930.8|198880.8|199019.1|198937|198928.1|198839.8|772
1622052900000|2021-05-26 18:15:00|198948.1|198898.1|199008|198958|199065.4|198967.7|198933.5|198836.1|708
1622053200000|2021-05-26 18:20:00|199007.8|198957.8|199143.4|199093.4|199143.6|199093.4|198989.3|198939.3|826
1622053500000|2021-05-26 18:25:00|199141.7|199091.7|199155.9|199105.9|199214.1|199155.7|199139|199061.3|756
1622053800000|2021-05-26 18:30:00|199156.3|199106.3|199166|199016|199181.7|199122.1|199098.9|199013.7|764
1622054100000|2021-05-26 18:35:00|199166.4|199016.4|199028|198978|199176.7|199083.9|199006.3|198949.3|842
1622054400000|2021-05-26 18:40:00|199027.7|198977.7|199026.6|198976.6|199098.8|199035.8|198983.9|198933.9|778
1622054700000|2021-05-26 18:45:00|199026.5|198976.5|199011.7|198961.7|199034.8|198984.8|198992.4|198942.4|689
1622055000000|2021-05-26 18:50:00|199012.1|198962.1|198974.6|198924.6|199019.4|198963|198938.3|198854.4|845
1622055300000|2021-05-26 18:55:00|198973.9|198923.9|198934.7|198884.7|199059.9|198961|198934.7|198848.6|851
1622055600000|2021-05-26 19:00:00|198938.6|198888.6|198883.9|198733.9|199008.1|198919.6|198813.1|198730.5|913
1622055900000|2021-05-26 19:05:00|198884|198734|198895.3|198745.3|198909|198818.7|198811.9|198709.2|773
1622056200000|2021-05-26 19:10:00|198895.2|198745.2|198851.4|198701.4|198941.1|198842.5|198815.3|198701.4|770
1622056500000|2021-05-26 19:15:00|198853.6|198703.6|198785.4|198735.4|198897|198795|198759|198657.6|689
1622056800000|2021-05-26 19:20:00|198782.6|198732.6|198886.3|198836.3|198900.4|198841.4|198759|198707.4|731
1622057100000|2021-05-26 19:25:00|198887.4|198837.4|198835.4|198785.4|198946.4|198850.9|198814.8|198725.2|662
1622057400000|2021-05-26 19:30:00|198897.3|198747.3|198765.1|198715.1|198904|198799.8|198762.1|198664.5|814
1622057700000|2021-05-26 19:35:00|198764|198714|198729.3|198579.3|198801.8|198716.8|198679.5|198576.6|806
1622058000000|2021-05-26 19:40:00|198731.5|198581.5|198743.5|198593.5|198760.3|198667.7|198666.6|198568.8|878
1622058300000|2021-05-26 19:45:00|198745.3|198595.3|198683.6|198633.6|198760.6|198646.5|198642.7|198545.9|833
1622058600000|2021-05-26 19:50:00|198683.4|198633.4|198762.4|198712.4|198813.9|198714.1|198683.4|198597|849
1622058900000|2021-05-26 19:55:00|198767.9|198717.9|199114|198964|199196.5|199096.3|198767.5|198674.1|910
1622059200000|2021-05-26 20:00:00|199113.6|198963.6|198961.1|198811.1|199122.6|198972.6|198902.6|198752.6|750
1622059500000|2021-05-26 20:05:00|198956.8|198806.8|198930.1|198780.1|199008.2|198886|198925.9|198775.9|643
1622059800000|2021-05-26 20:10:00|198927.6|198777.6|198806.9|198656.9|198933.9|198783.9|198797.9|198647.9|630
1622060100000|2021-05-26 20:15:00|198807.1|198657.1|198813.3|198663.3|198821.2|198671.2|198803.9|198653.9|408
1622060400000|2021-05-26 20:20:00|198814.7|198664.7|198859.1|198709.1|198863.9|198733.8|198765.5|198647.5|396
1622060700000|2021-05-26 20:25:00|198859.4|198709.4|198876.1|198726.1|198896.4|198746.4|198839.7|198689.7|594
1622061000000|2021-05-26 20:30:00|198879.1|198729.1|198879|198729|198929.1|198779.1|198863.1|198713.1|573
1622061300000|2021-05-26 20:35:00|198872.1|198722.1|198856.3|198706.3|198888.1|198738.1|198854.9|198704.9|380
1622061600000|2021-05-26 20:40:00|198852.2|198702.2|198853.8|198703.8|198864.4|198714.4|198825.9|198675.9|580
1622061900000|2021-05-26 20:45:00|198860.4|198710.4|198810.1|198660.1|198860.4|198710.4|198807.3|198657.3|528
1622062200000|2021-05-26 20:50:00|198812.5|198662.5|198800.3|198650.3|198825|198675|198786.1|198636.1|470
1622062500000|2021-05-26 20:55:00|198795.8|198645.8|198951.4|198632.4|199012.2|198693.7|198719.8|198569.8|515
1622062800000|2021-05-26 21:00:00|198930.9|198611.9|198935.8|198616.8|198935.8|198616.8|198902.1|198583.1|56
1622063100000|2021-05-26 21:05:00|199028.7|198709.7|198976.1|198657.1|199067.1|198748.1|198837|198518|206
1622063400000|2021-05-26 21:10:00|198926.9|198607.9|198982.8|198663.8|199000.9|198698.3|198891.8|198572.8|192
1622063700000|2021-05-26 21:15:00|198967.9|198648.9|198986.4|198667.4|199011.9|198790.8|198916.5|198610.4|177
1622064000000|2021-05-26 21:20:00|198989.4|198670.4|198989.8|198670.8|199027.9|198708.9|198716|198473|364
1622064300000|2021-05-26 21:25:00|198993.6|198674.6|198993.5|198674.5|199058|198791.3|198917.5|198609.2|215
1622064600000|2021-05-26 21:30:00|198996.4|198677.4|198956.7|198637.7|199012.6|198767.5|198905.7|198586.7|160
1622064900000|2021-05-26 21:35:00|198999.8|198680.8|198998.7|198679.7|199039.1|198720.1|198917.1|198598.1|204
1622065200000|2021-05-26 21:40:00|198999.4|198680.4|199008.2|198726.7|199045.3|198788.5|198923.5|198662.4|350
1622065500000|2021-05-26 21:45:00|198972|198685.8|198976.8|198696.5|199025.1|198788.6|198905.9|198657.2|435
1622065800000|2021-05-26 21:50:00|198986.8|198687|198991.4|198679.7|199028.5|198799.8|198907.2|198667|308
1622066100000|2021-05-26 21:55:00|198922.2|198772.2|198934.7|198784.7|199064.7|198801|198890.5|198645.7|507
1622066400000|2021-05-26 22:00:00|198950.4|198800.4|198933.6|198783.6|199045.3|198800.4|198899.1|198648.8|499
1622066700000|2021-05-26 22:05:00|198924.4|198774.4|198922.6|198772.6|198936.5|198786.5|198879.7|198729.7|399
1622067000000|2021-05-26 22:10:00|198924.2|198774.2|198981.4|198662.4|198996.5|198783.1|198886.3|198626.2|427
1622067300000|2021-05-26 22:15:00|198976.4|198657.4|198884.1|198734.1|198990.7|198767.2|198867.7|198643.4|335
1622067600000|2021-05-26 22:20:00|198894.5|198744.5|198903.5|198753.5|198952|198766.7|198862.3|198625.4|270
1622067900000|2021-05-26 22:25:00|198905.6|198755.6|198884.5|198734.5|198917.1|198767.1|198836.2|198686.2|285
1622068200000|2021-05-26 22:30:00|198889.5|198739.5|198908.5|198758.5|198989.8|198807.7|198873.1|198661.1|452
1622068500000|2021-05-26 22:35:00|198905.5|198755.5|198917|198767|198973|198798.5|198883.7|198698.3|375
1622068800000|2021-05-26 22:40:00|198919.8|198769.8|198945.8|198795.8|199017.1|198823.9|198900.6|198680.6|410
1622069100000|2021-05-26 22:45:00|198944.5|198794.5|198962.1|198812.1|199013|198820.7|198914.6|198708.3|294
1622069400000|2021-05-26 22:50:00|198966.8|198816.8|198952|198802|198994.8|198822.8|198907.7|198673.1|379
1622069700000|2021-05-26 22:55:00|198951.9|198801.9|198979.5|198829.5|198985.2|198835.2|198923.5|198773.5|392
1622070000000|2021-05-26 23:00:00|198960.7|198810.7|198976.5|198826.5|199008|198858|198948.2|198798.2|440
1622070300000|2021-05-26 23:05:00|198976.3|198826.3|198940.1|198790.1|198987.7|198837.7|198927.2|198777.2|286
1622070600000|2021-05-26 23:10:00|198940.3|198790.3|198962.9|198812.9|198983.7|198833.7|198936.3|198786.3|391
1622070900000|2021-05-26 23:15:00|198963|198813|198964.5|198814.5|198981.2|198831.2|198954.5|198804.5|351
1622071200000|2021-05-26 23:20:00|198966.5|198816.5|198928.6|198778.6|199000.4|198850.4|198917.8|198767.8|369
1622071500000|2021-05-26 23:25:00|198928.9|198778.9|198947.6|198797.6|198950.2|198800.2|198921.2|198771.2|314
1622071800000|2021-05-26 23:30:00|198946.4|198796.4|198973.1|198823.1|199014.4|198864.4|198919.6|198769.6|350
1622072100000|2021-05-26 23:35:00|198972.3|198822.3|198960.4|198810.4|198993|198843|198931.4|198781.4|305
1622072400000|2021-05-26 23:40:00|198963.6|198813.6|198978.8|198828.8|199006.9|198856.9|198958.3|198808.3|316
1622072700000|2021-05-26 23:45:00|198978.9|198828.9|199004.5|198854.5|199021.6|198871.6|198971.9|198821.9|346
1622073000000|2021-05-26 23:50:00|199001.4|198851.4|198932.4|198782.4|199017.3|198867.3|198927.5|198777.5|412
1622073300000|2021-05-26 23:55:00|198932.5|198782.5|198926.5|198776.5|198955.8|198805.8|198915.9|198765.9|336
1622073600000|2021-05-27 00:00:00|198927.4|198777.4|198936.7|198786.7|198987.5|198837.5|198922.8|198772.8|646
1622073900000|2021-05-27 00:05:00|198945.3|198795.3|198945.9|198795.9|198984.1|198834.1|198898.4|198748.4|559
1622074200000|2021-05-27 00:10:00|198946.2|198796.2|198942.2|198792.2|198963.1|198813.1|198913|198763|491
1622074500000|2021-05-27 00:15:00|198942|198792|199023.2|198873.2|199028.2|198878.2|198936.1|198786.1|510
1622074800000|2021-05-27 00:20:00|199023.5|198873.5|198965.3|198815.3|199043.7|198893.7|198955|198805|524
1622075100000|2021-05-27 00:25:00|198964.3|198814.3|198963.6|198813.6|198991.6|198841.6|198940.1|198790.1|516
1622075400000|2021-05-27 00:30:00|198962.9|198812.9|198970.9|198820.9|198982.9|198832.9|198930.9|198780.9|430
1622075700000|2021-05-27 00:35:00|198969.5|198819.5|198953.9|198803.9|198983.2|198833.2|198950.4|198800.4|590
1622076000000|2021-05-27 00:40:00|198952.6|198802.6|198999.7|198849.7|199048.2|198898.2|198948.9|198798.9|673
1622076300000|2021-05-27 00:45:00|198999.8|198849.8|199061.2|198911.2|199086.5|198936.5|198999.8|198849.8|607
1622076600000|2021-05-27 00:50:00|199061.6|198911.6|199077.5|198927.5|199127.2|198977.2|199043.1|198893.1|744
1622076900000|2021-05-27 00:55:00|199096|198946|199022.9|198872.9|199106.5|198956.5|199006.7|198856.7|551
1622077200000|2021-05-27 01:00:00|199024.4|198874.4|199027.3|198877.3|199069.7|198919.7|199019.8|198869.8|608
1622077500000|2021-05-27 01:05:00|199026.1|198876.1|199145.9|198995.9|199146.3|198996.3|199012.3|198862.3|631
1622077800000|2021-05-27 01:10:00|199145.6|198995.6|199175.4|199025.4|199209.1|199059.1|199108.1|198958.1|542
1622078100000|2021-05-27 01:15:00|199175|199025|199142.5|198992.5|199185.1|199035.1|199113.8|198963.8|587
1622078400000|2021-05-27 01:20:00|199144.5|198994.5|199189|199039|199219.9|199069.9|199131.2|198981.2|640
1622078700000|2021-05-27 01:25:00|199189.5|199039.5|199144.9|198994.9|199195.3|199045.3|199124.4|198974.4|457
1622079000000|2021-05-27 01:30:00|199146.5|198996.5|199126|198976|199158.6|199008.6|199092.5|198942.5|589
1622079300000|2021-05-27 01:35:00|199125.2|198975.2|199122|198972|199157|199007|199106.6|198956.6|620
1622079600000|2021-05-27 01:40:00|199112.2|198962.2|199109.5|198959.5|199123.9|198973.9|199068.9|198918.9|619
1622079900000|2021-05-27 01:45:00|199109.3|198959.3|199065.9|198915.9|199132.6|198982.6|199049.5|198899.5|509
1622080200000|2021-05-27 01:50:00|199066.1|198916.1|199117.3|198967.3|199129.9|198979.9|199040.5|198890.5|557
1622080500000|2021-05-27 01:55:00|199119.5|198969.5|199064.9|198914.9|199121.7|198971.7|199022.6|198872.6|639
1622080800000|2021-05-27 02:00:00|199060.1|198910.1|199055.2|198905.2|199088.4|198938.4|199041|198891|588
1622081100000|2021-05-27 02:05:00|199049.1|198899.1|198920.4|198770.4|199068.4|198918.4|198919.6|198769.6|525
1622081400000|2021-05-27 02:10:00|198921.3|198771.3|198888.5|198738.5|198921.3|198771.3|198880.5|198730.5|515
1622081700000|2021-05-27 02:15:00|198887.5|198737.5|198911.8|198761.8|198911.8|198761.8|198846.2|198696.2|540
1622082000000|2021-05-27 02:20:00|198900.8|198750.8|198901.1|198751.1|198931.3|198781.3|198874.8|198724.8|525
1622082300000|2021-05-27 02:25:00|198900|198750|198915.1|198765.1|198948|198798|198885.8|198735.8|585
1622082600000|2021-05-27 02:30:00|198913.4|198763.4|198944.8|198794.8|198963.2|198813.2|198890.7|198740.7|521
1622082900000|2021-05-27 02:35:00|198944.4|198794.4|198915.5|198765.5|198955.7|198805.7|198910.4|198760.4|483
1622083200000|2021-05-27 02:40:00|198915.6|198765.6|198920.3|198770.3|198920.3|198770.3|198865|198715|494
1622083500000|2021-05-27 02:45:00|198919.9|198769.9|198854.8|198704.8|198927.1|198777.1|198847.2|198697.2|488
1622083800000|2021-05-27 02:50:00|198854.7|198704.7|198860.3|198710.3|198871.8|198721.8|198842.8|198692.8|539
1622084100000|2021-05-27 02:55:00|198861.6|198711.6|198885.5|198735.5|198901.2|198751.2|198847.1|198697.1|517
1622084400000|2021-05-27 03:00:00|198885.2|198735.2|198908.1|198758.1|198916.6|198766.6|198839|198689|528
1622084700000|2021-05-27 03:05:00|198907.6|198757.6|198927.3|198777.3|198935|198785|198871.1|198721.1|538
1622085000000|2021-05-27 03:10:00|198927.2|198777.2|198902.3|198752.3|198934.2|198784.2|198872.5|198722.5|403
1622085300000|2021-05-27 03:15:00|198901.3|198751.3|198890.7|198740.7|198919.2|198769.2|198873.7|198723.7|451
1622085600000|2021-05-27 03:20:00|198897.9|198747.9|198939|198789|198945.2|198795.2|198894.5|198744.5|480
1622085900000|2021-05-27 03:25:00|198940.3|198790.3|198924.3|198774.3|198955|198805|198895.8|198745.8|501
1622086200000|2021-05-27 03:30:00|198925.4|198775.4|198872.4|198722.4|198936.7|198786.7|198850.7|198700.7|417
1622086500000|2021-05-27 03:35:00|198872.1|198722.1|198839.7|198689.7|198875.2|198725.2|198815.7|198665.7|416
1622086800000|2021-05-27 03:40:00|198839.9|198689.9|198822.2|198672.2|198853.9|198703.9|198777.2|198627.2|491
1622087100000|2021-05-27 03:45:00|198822.8|198672.8|198787.2|198637.2|198827|198677|198769.2|198619.2|486
1622087400000|2021-05-27 03:50:00|198788.7|198638.7|198790.3|198640.3|198800.2|198650.2|198761.8|198611.8|426
1622087700000|2021-05-27 03:55:00|198790|198640|198780.7|198630.7|198795.7|198645.7|198730.7|198580.7|467
1622088000000|2021-05-27 04:00:00|198777.3|198627.3|198761.6|198611.6|198778.1|198628.1|198732.2|198582.2|453
1622088300000|2021-05-27 04:05:00|198764.1|198614.1|198786.4|198636.4|198790.6|198640.6|198737.6|198587.6|443
1622088600000|2021-05-27 04:10:00|198786.2|198636.2|198785.2|198635.2|198805.5|198655.5|198766.3|198616.3|437
1622088900000|2021-05-27 04:15:00|198785.1|198635.1|198788.5|198638.5|198798.6|198648.6|198775.6|198625.6|339
1622089200000|2021-05-27 04:20:00|198790.6|198640.6|198793.8|198643.8|198798.4|198648.4|198752.8|198602.8|394
1622089500000|2021-05-27 04:25:00|198792.8|198642.8|198794.3|198644.3|198811|198661|198779.8|198629.8|377
1622089800000|2021-05-27 04:30:00|198793.5|198643.5|198822.9|198672.9|198833.7|198683.7|198777.8|198627.8|434
1622090100000|2021-05-27 04:35:00|198823.3|198673.3|198829.7|198679.7|198834.5|198684.5|198811|198661|426
1622090400000|2021-05-27 04:40:00|198828.7|198678.7|198823.5|198673.5|198836.3|198686.3|198812.9|198662.9|411
1622090700000|2021-05-27 04:45:00|198823.7|198673.7|198792.4|198642.4|198836.5|198686.5|198775.6|198625.6|394
1622091000000|2021-05-27 04:50:00|198792.7|198642.7|198795.8|198645.8|198807.7|198657.7|198774.5|198624.5|415
1622091300000|2021-05-27 04:55:00|198796.9|198646.9|198822|198672|198832|198682|198792.9|198642.9|405
1622091600000|2021-05-27 05:00:00|198819.9|198669.9|198816.2|198666.2|198855.4|198705.4|198811.8|198661.8|552
1622091900000|2021-05-27 05:05:00|198815.6|198665.6|198817.7|198667.7|198857.5|198707.5|198791.4|198641.4|605
1622092200000|2021-05-27 05:10:00|198816.1|198666.1|198874|198724|198880|198730|198816.1|198666.1|527
1622092500000|2021-05-27 05:15:00|198873.9|198723.9|198863.1|198713.1|198885.5|198735.5|198852.9|198702.9|489
1622092800000|2021-05-27 05:20:00|198862.9|198712.9|198893.9|198743.9|198912.3|198762.3|198859.2|198709.2|505
1622093100000|2021-05-27 05:25:00|198894|198744|198865.4|198715.4|198895.6|198745.6|198853.7|198703.7|486
1622093400000|2021-05-27 05:30:00|198866.3|198716.3|198856.1|198706.1|198880.3|198730.3|198837|198687|428
1622093700000|2021-05-27 05:35:00|198855.6|198705.6|198828|198678|198862.4|198712.4|198823.9|198673.9|442
1622094000000|2021-05-27 05:40:00|198828.3|198678.3|198765.8|198615.8|198830.7|198680.7|198758.5|198608.5|429
1622094300000|2021-05-27 05:45:00|198766|198616|198705.2|198555.2|198766|198616|198701.5|198551.5|556
1622094600000|2021-05-27 05:50:00|198705.5|198555.5|198699.4|198549.4|198718.6|198568.6|198670.7|198520.7|533
1622094900000|2021-05-27 05:55:00|198698.9|198548.9|198678|198528|198723.2|198573.2|198655.5|198505.5|555
1622095200000|2021-05-27 06:00:00|198676.5|198526.5|198694.2|198544.2|198762.6|198612.6|198657.9|198507.9|791
1622095500000|2021-05-27 06:05:00|198693.5|198543.5|198669|198519|198722.8|198572.8|198615.4|198465.4|701
1622095800000|2021-05-27 06:10:00|198669.1|198519.1|198722.5|198572.5|198752.6|198602.6|198668.3|198518.3|723
1622096100000|2021-05-27 06:15:00|198724.4|198574.4|198715.3|198565.3|198754.4|198604.4|198684.4|198534.4|733
1622096400000|2021-05-27 06:20:00|198725.6|198575.6|198740.3|198590.3|198782.1|198632.1|198701.8|198551.8|841
1622096700000|2021-05-27 06:25:00|198741.4|198591.4|198751|198601|198827.3|198677.3|198737.5|198587.5|748
1622097000000|2021-05-27 06:30:00|198748|198598|198705.9|198555.9|198752.1|198602.1|198694.2|198544.2|706
1622097300000|2021-05-27 06:35:00|198706.1|198556.1|198699.8|198549.8|198730|198580|198661.8|198511.8|686
1622097600000|2021-05-27 06:40:00|198704.3|198554.3|198714.8|198564.8|198747.5|198616.6|198598.7|198492.1|773
1622097900000|2021-05-27 06:45:00|198713.5|198563.5|198683.8|198533.8|198757.7|198613.4|198663.4|198518.9|830
1622098200000|2021-05-27 06:50:00|198684.9|198534.9|198645.9|198495.9|198696.8|198590.9|198632|198487.8|686
1622098500000|2021-05-27 06:55:00|198645.7|198495.7|198568.2|198418.2|198650.7|198500.7|198558.4|198408.4|781
1622098800000|2021-05-27 07:00:00|198567.5|198417.5|198601.1|198451.1|198608.4|198458.4|198519|198369|976
1622099100000|2021-05-27 07:05:00|198594.1|198444.1|198644.3|198494.3|198647.8|198497.8|198563.5|198413.5|920
1622099400000|2021-05-27 07:10:00|198639.4|198489.4|198591.1|198441.1|198645.4|198495.4|198575.8|198425.8|896
1622099700000|2021-05-27 07:15:00|198591.5|198441.5|198548.3|198398.3|198608.1|198458.1|198466.9|198366.1|994
1622100000000|2021-05-27 07:20:00|198548.4|198398.4|198484.3|198334.3|198565|198415|198454.8|198304.8|880
1622100300000|2021-05-27 07:25:00|198494.2|198344.2|198437.8|198287.8|198541.3|198391.3|198392.7|198242.7|882
1622100600000|2021-05-27 07:30:00|198438.4|198288.4|198456.5|198306.5|198517.7|198393.7|198410.2|198271.3|927
1622100900000|2021-05-27 07:35:00|198458|198308|198430.3|198280.3|198502.2|198397.1|198400.3|198250.3|980
1622101200000|2021-05-27 07:40:00|198417|198267|198450.3|198300.3|198491.5|198341.5|198388.1|198238.1|901
1622101500000|2021-05-27 07:45:00|198457.1|198307.1|198590.6|198440.6|198647.2|198497.2|198450.9|198300.9|921
1622101800000|2021-05-27 07:50:00|198589.7|198439.7|198614.9|198464.9|198647.3|198497.3|198564.3|198414.3|911
1622102100000|2021-05-27 07:55:00|198617.1|198467.1|198518.8|198368.8|198659.9|198509.9|198489|198339|856
1622102400000|2021-05-27 08:00:00|198518.7|198368.7|198444.9|198294.9|198524|198391.2|198374.6|198267.5|871
1622102700000|2021-05-27 08:05:00|198445|198295|198482.6|198332.6|198488.9|198338.9|198427.4|198277.4|806
1622103000000|2021-05-27 08:10:00|198480.7|198330.7|198488.2|198338.2|198514.4|198420.1|198436.5|198309.8|766
1622103300000|2021-05-27 08:15:00|198488.8|198338.8|198395.7|198245.7|198488.8|198381.7|198355.3|198237.4|835
1622103600000|2021-05-27 08:20:00|198396.4|198246.4|198393.9|198243.9|198459.7|198309.7|198379.8|198229.8|754
1622103900000|2021-05-27 08:25:00|198391.4|198241.4|198371.3|198221.3|198421.7|198271.7|198354.1|198204.1|844
1622104200000|2021-05-27 08:30:00|198369|198219|198418.4|198268.4|198442.6|198292.6|198347.8|198197.8|810
1622104500000|2021-05-27 08:35:00|198418.9|198268.9|198396.8|198246.8|198482.4|198332.4|198383.9|198233.9|925
1622104800000|2021-05-27 08:40:00|198396.3|198246.3|198444.7|198294.7|198453.3|198303.3|198374.1|198224.1|810
1622105100000|2021-05-27 08:45:00|198450.5|198300.5|198483.1|198333.1|198517.5|198367.5|198438.6|198288.6|859
1622105400000|2021-05-27 08:50:00|198489.1|198339.1|198556.1|198406.1|198599.9|198449.9|198463.6|198313.6|863
1622105700000|2021-05-27 08:55:00|198550.7|198400.7|198710.4|198560.4|198756.9|198623.5|198542.5|198392.5|932
1622106000000|2021-05-27 09:00:00|198711|198561|198633.3|198583.3|198741.7|198619|198630.6|198510.4|811
1622106300000|2021-05-27 09:05:00|198677|198527|198747.2|198597.2|198750.4|198638.5|198603.5|198507.3|778
1622106600000|2021-05-27 09:10:00|198745.9|198595.9|198670.3|198520.3|198750.5|198614.1|198620.7|198518.7|728
1622106900000|2021-05-27 09:15:00|198671.7|198521.7|198641.4|198491.4|198687.1|198547.3|198588.4|198480.5|714
1622107200000|2021-05-27 09:20:00|198640|198490|198676.4|198526.4|198711.6|198578.3|198575.6|198472|663
1622107500000|2021-05-27 09:25:00|198676.5|198526.5|198594.7|198444.7|198717.3|198575.9|198541.4|198436.4|671
1622107800000|2021-05-27 09:30:00|198596.7|198446.7|198600.3|198450.3|198606.4|198470.4|198520.4|198380.9|606
1622108100000|2021-05-27 09:35:00|198601.1|198451.1|198550.4|198400.4|198617.4|198489.5|198505.1|198375.6|566
1622108400000|2021-05-27 09:40:00|198551|198401|198579.2|198429.2|198589.7|198489.7|198489.8|198360.2|744
1622108700000|2021-05-27 09:45:00|198579.5|198429.5|198608.4|198458.4|198650.9|198500.9|198493.8|198389.9|742
1622109000000|2021-05-27 09:50:00|198608.5|198458.5|198599.7|198449.7|198662.1|198518.5|198544.5|198418.7|740
1622109300000|2021-05-27 09:55:00|198598.3|198448.3|198673.3|198523.3|198679.4|198531|198548.1|198423.4|695
1622109600000|2021-05-27 10:00:00|198672.8|198522.8|198670|198520|198694.2|198573|198607.8|198457.8|792
1622109900000|2021-05-27 10:05:00|198675.5|198525.5|198683.5|198533.5|198712.6|198562.6|198619.5|198469.5|782
1622110200000|2021-05-27 10:10:00|198683.3|198533.3|198592.5|198442.5|198697.7|198547.7|198586.2|198436.2|772
1622110500000|2021-05-27 10:15:00|198592|198442|198520.3|198370.3|198595.7|198445.7|198498|198348|753
1622110800000|2021-05-27 10:20:00|198519.2|198369.2|198534.6|198384.6|198553.3|198449.7|198491.2|198353.3|787
1622111100000|2021-05-27 10:25:00|198534.8|198384.8|198445.4|198295.4|198562.1|198442.4|198425.4|198293.9|767
1622111400000|2021-05-27 10:30:00|198445.5|198295.5|198489|198339|198530.9|198380.9|198445.5|198295.5|792
1622111700000|2021-05-27 10:35:00|198490.4|198340.4|198471.4|198321.4|198522.6|198379.6|198429.6|198307.9|730
1622112000000|2021-05-27 10:40:00|198472.7|198322.7|198482.4|198332.4|198494.7|198344.7|198442.1|198292.1|735
1622112300000|2021-05-27 10:45:00|198482.9|198332.9|198474.1|198324.1|198483.4|198333.4|198456.4|198306.4|626
1622112600000|2021-05-27 10:50:00|198474|198324|198504.2|198354.2|198515.5|198401.8|198451.8|198314.2|641
1622112900000|2021-05-27 10:55:00|198502|198352|198565.3|198415.3|198568.9|198459.5|198497.1|198347.1|746
1622113200000|2021-05-27 11:00:00|198565.5|198415.5|198565.5|198415.5|198601.8|198483.6|198465.4|198315.4|642
1622113500000|2021-05-27 11:05:00|198565.7|198415.7|198525.3|198375.3|198575.5|198476.7|198487.2|198337.2|869
1622113800000|2021-05-27 11:10:00|198524.6|198374.6|198501.5|198451.5|198595.5|198477.7|198441|198291|854
1622114100000|2021-05-27 11:15:00|198549.9|198399.9|198556.9|198406.9|198572|198463.5|198485.6|198365.5|795
1622114400000|2021-05-27 11:20:00|198553.1|198403.1|198552.6|198402.6|198573.9|198470.7|198508.6|198380.2|713
1622114700000|2021-05-27 11:25:00|198552.5|198402.5|198565.3|198515.3|198635.1|198533.5|198543.3|198393.3|746
1622115000000|2021-05-27 11:30:00|198565.6|198515.6|198601.9|198451.9|198616|198522.5|198518.3|198407.4|761
1622115300000|2021-05-27 11:35:00|198601.3|198451.3|198660.9|198510.9|198682.2|198567.1|198539.3|198441.5|731
1622115600000|2021-05-27 11:40:00|198673.2|198523.2|198813.9|198663.9|198816.3|198714.1|198618.2|198494.1|818
1622115900000|2021-05-27 11:45:00|198763.2|198713.2|198802.3|198652.3|198910.6|198799.4|198735.3|198630.8|905
1622116200000|2021-05-27 11:50:00|198802.7|198652.7|198765.8|198615.8|198879.3|198763.1|198700.2|198588.7|803
1622116500000|2021-05-27 11:55:00|198765.5|198615.5|198740.9|198590.9|198786.3|198667.3|198679.6|198581|788
1622116800000|2021-05-27 12:00:00|198738.9|198588.9|198912.4|198762.4|198915.8|198765.8|198636.7|198497.9|1020
1622117100000|2021-05-27 12:05:00|198912.5|198762.5|198791.2|198641.2|198966.1|198816.1|198716.7|198601.5|953
1622117400000|2021-05-27 12:10:00|198791.3|198641.3|198925.9|198775.9|198979.6|198829.6|198713.1|198598.7|840
1622117700000|2021-05-27 12:15:00|198926|198776|199069.3|198919.3|199157|199056|198901.8|198763.1|841
1622118000000|2021-05-27 12:20:00|199016.9|198966.9|198820|198670|199068.8|198967|198810.7|198666.6|895
1622118300000|2021-05-27 12:25:00|198821.6|198671.6|198797.3|198647.3|198884.8|198762.9|198751.4|198571|893
1622118600000|2021-05-27 12:30:00|198849.2|198592.8|198709.2|198559.2|198915.5|198781.2|198666.9|198516.9|969
1622118900000|2021-05-27 12:35:00|198710.7|198560.7|198674.7|198524.7|198849.4|198745.4|198652.7|198522.2|941
1622119200000|2021-05-27 12:40:00|198674.8|198524.8|198878.7|198728.7|198894.1|198785.9|198630|198517.2|940
1622119500000|2021-05-27 12:45:00|198881.3|198731.3|198864.2|198714.2|198961.7|198844.2|198792.3|198648.3|941
1622119800000|2021-05-27 12:50:00|198863.8|198713.8|198933|198783|198972|198859.2|198818|198712.7|856
1622120100000|2021-05-27 12:55:00|198932.7|198782.7|198819.8|198669.8|199033.7|198925.1|198780.4|198663.6|928
1622120400000|2021-05-27 13:00:00|198829.4|198679.4|198858.3|198708.3|198978.6|198876.7|198762.7|198641.9|1018
1622120700000|2021-05-27 13:05:00|198860.5|198710.5|198914.9|198764.9|199032.8|198897.8|198839.4|198708.9|946
1622121000000|2021-05-27 13:10:00|198914.2|198764.2|198958.1|198808.1|198964.5|198863.3|198843.4|198742.2|943
1622121300000|2021-05-27 13:15:00|198958.2|198808.2|199066.6|198916.6|199076.7|198988.7|198904.9|198799.9|1031
1622121600000|2021-05-27 13:20:00|199059.5|198909.5|198964|198914|199123.2|199020.5|198943.1|198807.2|940
1622121900000|2021-05-27 13:25:00|198963.8|198913.8|199096.7|199046.7|199158.2|199058.7|198956.8|198841.2|748
1622122200000|2021-05-27 13:30:00|199097.8|199047.8|199172.2|199022.2|199233.1|199128|199028.8|198931.2|795
1622122500000|2021-05-27 13:35:00|199172.5|199022.5|199103.6|199053.6|199203.3|199100.8|199029.5|198919.2|761
1622122800000|2021-05-27 13:40:00|199103.8|199053.8|199090.9|198940.9|199177.9|199085.2|198962.3|198860.5|778
1622123100000|2021-05-27 13:45:00|199092.1|198942.1|199152.5|199002.5|199192.8|199086.7|199008.4|198907.8|794
1622123400000|2021-05-27 13:50:00|199150.2|199000.2|198935.1|198885.1|199163.4|199053.6|198921.3|198819.3|925
1622123700000|2021-05-27 13:55:00|198938.3|198888.3|199033.5|198883.5|199056.2|198955.4|198840.7|198743.9|951
1622124000000|2021-05-27 14:00:00|199030.9|198880.9|199242.4|199092.4|199266.8|199131|199030.9|198880.9|979
1622124300000|2021-05-27 14:05:00|199240.4|199090.4|199234.7|199084.7|199282.6|199175.1|199126.2|199023.1|1041
1622124600000|2021-05-27 14:10:00|199234.6|199084.6|199175.2|199025.2|199278.3|199187.2|199077.8|198978.3|1029
1622124900000|2021-05-27 14:15:00|199176.4|199026.4|199054.1|198904.1|199231.7|199119.1|198970.7|198820.7|1019
1622125200000|2021-05-27 14:20:00|199054.3|198904.3|199225.5|199075.5|199263.5|199157.9|199027.8|198903|1010
1622125500000|2021-05-27 14:25:00|199227.7|199077.7|199195|199145|199361|199270.1|199134.4|199032.4|975
1622125800000|2021-05-27 14:30:00|199193.4|199143.4|199255.7|199205.7|199317.4|199221.9|199152.6|199058.9|957
1622126100000|2021-05-27 14:35:00|199255.3|199205.3|199385.3|199235.3|199398.1|199298.9|199245.5|199153.6|904
1622126400000|2021-05-27 14:40:00|199335.6|199285.6|199240.8|199190.8|199404.7|199310.6|199236.3|199138.6|877
1622126700000|2021-05-27 14:45:00|199241.8|199191.8|199450.5|199300.5|199483.6|199375.8|199239.8|199140.3|953
1622127000000|2021-05-27 14:50:00|199450.1|199300.1|199506.7|199356.7|199540|199425.1|199342.7|199240.8|1074
1622127300000|2021-05-27 14:55:00|199503.7|199353.7|199656.6|199606.6|199768.8|199667.2|199442.7|199337.8|1064
1622127600000|2021-05-27 15:00:00|199655.2|199605.2|199665.8|199515.8|199786.9|199689|199616.6|199514.7|1064
1622127900000|2021-05-27 15:05:00|199665.3|199515.3|199461.3|199411.3|199673.4|199562.5|199459.8|199360.6|992
1622128200000|2021-05-27 15:10:00|199460.7|199410.7|199569.4|199519.4|199667.5|199576.1|199448.7|199359.6|807
1622128500000|2021-05-27 15:15:00|199572.6|199522.6|199662.9|199512.9|199677|199579.2|199542.5|199433|880
1622128800000|2021-05-27 15:20:00|199663.6|199513.6|199644.8|199494.8|199664.7|199581.2|199532.7|199435.5|821
1622129100000|2021-05-27 15:25:00|199647|199497|199727.9|199677.9|199765.3|199687.3|199586.2|199484.9|787
1622129400000|2021-05-27 15:30:00|199725.6|199675.6|199940|199790|199996|199894.5|199723|199673|975
1622129700000|2021-05-27 15:35:00|199948.1|199798.1|199862.9|199712.9|199948.1|199855.6|199754.7|199648.7|944
1622130000000|2021-05-27 15:40:00|199864.8|199714.8|199552.2|199502.2|199869.3|199759.1|199544.5|199436.5|903
1622130300000|2021-05-27 15:45:00|199550.2|199500.2|199712.2|199662.2|199755.2|199662.2|199550.2|199453.7|834
1622130600000|2021-05-27 15:50:00|199716.6|199666.6|199650.9|199600.9|199809.4|199704.7|199643.6|199554.8|914
1622130900000|2021-05-27 15:55:00|199648.8|199598.8|199752.3|199702.3|199764.1|199714.1|199636.2|199586.2|889
1622131200000|2021-05-27 16:00:00|199753.5|199703.5|199839.6|199789.6|199898.5|199799.9|199727.5|199677.5|902
1622131500000|2021-05-27 16:05:00|199837.4|199787.4|199747.6|199697.6|199891|199794.1|199712.9|199616.9|823
1622131800000|2021-05-27 16:10:00|199750.6|199700.6|199855.3|199805.3|199876|199811.7|199723.7|199624.7|752
1622132100000|2021-05-27 16:15:00|199855.2|199805.2|199881|199831|200010.9|199912.4|199806.2|199748.5|854
1622132400000|2021-05-27 16:20:00|199881.4|199831.4|200133.2|200083.2|200189.5|200093.5|199851.4|199755.2|884
1622132700000|2021-05-27 16:25:00|200133.5|200083.5|200401.3|200351.3|200524.8|200430.1|200131.9|200062.5|890
1622133000000|2021-05-27 16:30:00|200401.4|200351.4|200184.9|200134.9|200452.8|200354.8|200085.8|199982.7|862
1622133300000|2021-05-27 16:35:00|200185.4|200135.4|200106.7|199956.7|200244.8|200139.6|200044.6|199939.6|836
1622133600000|2021-05-27 16:40:00|200104.7|199954.7|200078.2|200028.2|200163.8|200062.6|200036.9|199934.1|767
1622133900000|2021-05-27 16:45:00|200078.5|200028.5|200242.3|200192.3|200298.5|200204.2|200078.5|199990.3|758
1622134200000|2021-05-27 16:50:00|200242.1|200192.1|200297.2|200147.2|200332.4|200231.5|200164.5|200074.7|874
1622134500000|2021-05-27 16:55:00|200291.5|200141.5|200235.3|200085.3|200312.9|200210.9|200163.3|200061|784
1622134800000|2021-05-27 17:00:00|200191.4|200141.4|200133.6|200083.6|200280.8|200178.6|200127.7|200042.2|841
1622135100000|2021-05-27 17:05:00|200155.6|200105.6|200201.7|200151.7|200282.9|200194.3|200115.7|200040.2|819
1622135400000|2021-05-27 17:10:00|200207.9|200157.9|200243.5|200093.5|200299.3|200197.3|200138.2|200055.8|739
1622135700000|2021-05-27 17:15:00|200243.2|200093.2|200074.1|200024.1|200280.9|200171.5|200062.1|199962.7|913
1622136000000|2021-05-27 17:20:00|200074.6|200024.6|200179.2|200029.2|200218|200116.6|200032|199952.6|799
1622136300000|2021-05-27 17:25:00|200178.9|200028.9|200095.2|200045.2|200214.8|200118.2|200083.1|200005.7|805
1622136600000|2021-05-27 17:30:00|200095.3|200045.3|200015.7|199965.7|200130.9|200055.7|199956.9|199859.9|674
1622136900000|2021-05-27 17:35:00|200015.3|199965.3|200008.2|199858.2|200103.5|200032.5|199961.7|199858.2|838
1622137200000|2021-05-27 17:40:00|200009.4|199859.4|199909.5|199859.5|200017.1|199918|199902.3|199809.1|792
1622137500000|2021-05-27 17:45:00|199909|199859|199946.9|199896.9|200002.3|199952.3|199899.2|199807.1|753
1622137800000|2021-05-27 17:50:00|199947.5|199897.5|199910.5|199860.5|199987.5|199898.2|199895.8|199801.6|613
1622138100000|2021-05-27 17:55:00|199966.1|199816.1|200038|199988|200103.5|200002.9|199907.8|199813.4|734
1622138400000|2021-05-27 18:00:00|200104.5|199954.5|200092|200042|200153.7|200052.1|200007.1|199924|782
1622138700000|2021-05-27 18:05:00|200091.8|200041.8|200081.1|200031.1|200168.3|200069.7|200027.9|199932.1|769
1622139000000|2021-05-27 18:10:00|200080.9|200030.9|199894.8|199844.8|200129.9|200031|199894.8|199796.4|771
1622139300000|2021-05-27 18:15:00|199894.7|199844.7|199856.6|199806.6|199982.4|199878.7|199827.6|199726.3|826
1622139600000|2021-05-27 18:20:00|199857.7|199807.7|199817.7|199767.7|199895.5|199813.7|199779.3|199682.8|794
1622139900000|2021-05-27 18:25:00|199818.1|199768.1|199771.2|199721.2|199860.7|199772|199741.2|199639.2|821
1622140200000|2021-05-27 18:30:00|199778.6|199728.6|199657.3|199607.3|199878.1|199775|199657.3|199569.8|794
1622140500000|2021-05-27 18:35:00|199660.5|199610.5|199719.6|199669.6|199748.3|199677.8|199654.4|199573|774
1622140800000|2021-05-27 18:40:00|199720.2|199670.2|199773.5|199723.5|199906.3|199806|199705.8|199610.5|716
1622141100000|2021-05-27 18:45:00|199834.5|199684.5|199757.7|199707.7|199834.5|199781.8|199707.9|199641|659
1622141400000|2021-05-27 18:50:00|199756.9|199706.9|199768.9|199618.9|199799.8|199707.9|199683.5|199583.5|745
1622141700000|2021-05-27 18:55:00|199714.2|199664.2|199880.8|199830.8|199945.1|199845.7|199662.2|199582.5|834
1622142000000|2021-05-27 19:00:00|199879.6|199829.6|199974.5|199924.5|200043.4|199948.2|199877|199778.4|858
1622142300000|2021-05-27 19:05:00|199972.2|199922.2|200044.2|199894.2|200075.3|199992.2|199963.9|199865.7|772
1622142600000|2021-05-27 19:10:00|200044|199894|200083.1|199933.1|200083.6|199954.1|199961.9|199852.7|805
1622142900000|2021-05-27 19:15:00|200037.1|199987.1|200057.1|199907.1|200091|199987.1|199985.3|199884.5|754
1622143200000|2021-05-27 19:20:00|200056.3|199906.3|199898.3|199848.3|200087.2|199987.1|199887|199801.3|710
1622143500000|2021-05-27 19:25:00|199898.1|199848.1|199865.8|199815.8|199918.3|199850.6|199844|199758.1|600
1622143800000|2021-05-27 19:30:00|199866.1|199816.1|199803.6|199753.6|199925.8|199854.7|199803.2|199716.5|691
1622144100000|2021-05-27 19:35:00|199802.8|199752.8|199813.2|199763.2|199882.6|199788.4|199754.2|199671.2|723
1622144400000|2021-05-27 19:40:00|199812.3|199762.3|199827.1|199777.1|199892.3|199785.9|199741.8|199650|691
1622144700000|2021-05-27 19:45:00|199826.7|199776.7|199832.7|199682.7|199871.2|199782.7|199730.3|199634.2|716
1622145000000|2021-05-27 19:50:00|199830.8|199680.8|199797.9|199647.9|199863|199765.3|199738.5|199623.3|704
1622145300000|2021-05-27 19:55:00|199799.2|199649.2|199840.3|199790.3|199864.8|199790.7|199758.6|199640.5|887
1622145600000|2021-05-27 20:00:00|199896|199746|199755.6|199605.6|199913.7|199763.7|199750|199600|762
1622145900000|2021-05-27 20:05:00|199756.2|199606.2|199743.6|199593.6|199802.8|199664.5|199697.1|199591.8|686
1622146200000|2021-05-27 20:10:00|199743.8|199593.8|199713.5|199563.5|199749.6|199612.3|199662.3|199553.9|556
1622146500000|2021-05-27 20:15:00|199713.1|199563.1|199653.5|199503.5|199714|199566.7|199604.1|199467.5|491
1622146800000|2021-05-27 20:20:00|199656|199506|199535|199385|199675.6|199556.9|199484.9|199378|401
1622147100000|2021-05-27 20:25:00|199546.2|199396.2|199562.9|199412.9|199564.1|199464.9|199478.8|199359.3|490
1622147400000|2021-05-27 20:30:00|199563.4|199413.4|199486.7|199336.7|199564.5|199446.9|199463.9|199313.9|552
1622147700000|2021-05-27 20:35:00|199486.9|199336.9|199472.5|199322.5|199529.4|199379.4|199455.5|199305.5|610
1622148000000|2021-05-27 20:40:00|199473.6|199323.6|199441.4|199291.4|199490.7|199371.1|199383.4|199258.5|526
1622148300000|2021-05-27 20:45:00|199437.9|199287.9|199534.1|199384.1|199546.6|199396.6|199423|199273|449
1622148600000|2021-05-27 20:50:00|199534.4|199384.4|199571.3|199421.3|199578.3|199466.1|199516.1|199370.8|504
1622148900000|2021-05-27 20:55:00|199573.7|199423.7|199826.7|199507.7|199835.1|199516.1|199498.1|199342.2|468
1622149200000|2021-05-27 21:00:00|199841.1|199522.1|199750.7|199449.2|199863.4|199544.4|199740.2|199449.2|78
1622149500000|2021-05-27 21:05:00|199741.3|199422.3|199759.3|199440.3|199779.9|199512|199630.6|199311.6|171
1622149800000|2021-05-27 21:10:00|199760.1|199441.1|199732.4|199457.6|199780|199537.4|199595.3|199340.5|170
1622150100000|2021-05-27 21:15:00|199743.6|199443.4|199753.6|199434.6|199770.2|199539.1|199609.2|199375.8|183
1622150400000|2021-05-27 21:20:00|199743.5|199424.5|199677.1|199527.1|199766.4|199531.5|199613.9|199394|157
1622150700000|2021-05-27 21:25:00|199676.4|199526.4|199747.9|199437.7|199768.2|199533|199611.3|199337.8|143
1622151000000|2021-05-27 21:30:00|199754.5|199435.5|199749.5|199451.5|199772.8|199537.6|199628|199418.1|358
1622151300000|2021-05-27 21:35:00|199749.2|199541.2|199748.4|199434.3|199776|199601.9|199645.5|199418.4|268
1622151600000|2021-05-27 21:40:00|199729.4|199439.3|199666.3|199516.3|199772.9|199569.9|199615.2|199402|226
1622151900000|2021-05-27 21:45:00|199666.7|199516.7|199673.2|199523.2|199760.9|199554.2|199649.3|199414.3|243
1622152200000|2021-05-27 21:50:00|199674.6|199524.6|199646.6|199496.6|199769.7|199548.9|199643.2|199394.6|218
1622152500000|2021-05-27 21:55:00|199646.7|199496.7|199674.6|199524.6|199766|199572.6|199645.6|199404.4|217
1622152800000|2021-05-27 22:00:00|199669.2|199519.2|199598.5|199448.5|199702.6|199519.2|199571.6|199398.9|553
1622153100000|2021-05-27 22:05:00|199601.1|199451.1|199614.1|199464.1|199618.2|199468.2|199600.4|199450.4|244
1622153400000|2021-05-27 22:10:00|199611|199461|199594.9|199444.9|199626|199476|199579.4|199429.4|283
1622153700000|2021-05-27 22:15:00|199595.5|199445.5|199592|199442|199619.5|199469.5|199586.5|199436.5|223
1622154000000|2021-05-27 22:20:00|199593.7|199443.7|199548.8|199398.8|199593.7|199443.7|199540.1|199390.1|223
1622154300000|2021-05-27 22:25:00|199544.9|199394.9|199594.6|199444.6|199597.9|199447.9|199540.6|199390.6|287
1622154600000|2021-05-27 22:30:00|199595.2|199445.2|199620|199470|199626.9|199476.9|199595.2|199445.2|276
1622154900000|2021-05-27 22:35:00|199616.6|199466.6|199653.1|199503.1|199679|199529|199611.6|199461.6|319
1622155200000|2021-05-27 22:40:00|199656.3|199506.3|199671.9|199521.9|199676.3|199526.3|199643.4|199493.4|322
1622155500000|2021-05-27 22:45:00|199672.8|199522.8|199659.8|199509.8|199672.8|199522.8|199642.2|199492.2|335
1622155800000|2021-05-27 22:50:00|199658.4|199508.4|199593.7|199443.7|199660.7|199510.7|199583.5|199433.5|257
1622156100000|2021-05-27 22:55:00|199590.1|199440.1|199619.6|199469.6|199637.3|199487.3|199589.8|199439.8|289
1622156400000|2021-05-27 23:00:00|199614.3|199464.3|199594.9|199444.9|199614.3|199464.3|199585|199435|239
1622156700000|2021-05-27 23:05:00|199593.5|199443.5|199701|199551|199717.2|199567.2|199588.7|199438.7|337
1622157000000|2021-05-27 23:10:00|199702.1|199552.1|199700.6|199550.6|199719.8|199569.8|199690.7|199540.7|344
1622157300000|2021-05-27 23:15:00|199700.1|199550.1|199739|199589|199749.6|199599.6|199697.1|199547.1|330
1622157600000|2021-05-27 23:20:00|199738.7|199588.7|199741|199591|199760.8|199610.8|199724.2|199574.2|345
1622157900000|2021-05-27 23:25:00|199741.2|199591.2|199704.1|199554.1|199747.4|199597.4|199692.6|199542.6|324
1622158200000|2021-05-27 23:30:00|199701.8|199551.8|199706.6|199556.6|199713.6|199563.6|199648.6|199498.6|461
1622158500000|2021-05-27 23:35:00|199706.9|199556.9|199707.8|199557.8|199720.5|199570.5|199691.3|199541.3|372
1622158800000|2021-05-27 23:40:00|199710|199560|199662.5|199512.5|199719.3|199569.3|199650.6|199500.6|344
1622159100000|2021-05-27 23:45:00|199662.6|199512.6|199629.5|199479.5|199677.4|199527.4|199618.2|199468.2|410
1622159400000|2021-05-27 23:50:00|199629.2|199479.2|199617.2|199467.2|199638.9|199488.9|199613|199463|332
1622159700000|2021-05-27 23:55:00|199618.4|199468.4|199621.1|199471.1|199638.4|199488.4|199606.6|199456.6|371
1622160000000|2021-05-28 00:00:00|199622.6|199472.6|199713.6|199563.6|199746|199596|199608.5|199458.5|678
1622160300000|2021-05-28 00:05:00|199713.7|199563.7|199701.9|199551.9|199754.8|199604.8|199696.6|199546.6|550
1622160600000|2021-05-28 00:10:00|199701.7|199551.7|199706.4|199556.4|199721.4|199571.4|199677.9|199527.9|453
1622160900000|2021-05-28 00:15:00|199706.2|199556.2|199668.2|199518.2|199716.4|199566.4|199647.6|199497.6|602
1622161200000|2021-05-28 00:20:00|199668.1|199518.1|199718.1|199568.1|199724.9|199574.9|199652.4|199502.4|477
1622161500000|2021-05-28 00:25:00|199717.8|199567.8|199696.3|199546.3|199735.8|199585.8|199696.2|199546.2|443
1622161800000|2021-05-28 00:30:00|199704.6|199554.6|199740.2|199590.2|199746.8|199596.8|199699.5|199549.5|521
1622162100000|2021-05-28 00:35:00|199740.3|199590.3|199659|199509|199752.6|199602.6|199641.4|199491.4|522
1622162400000|2021-05-28 00:40:00|199660.6|199510.6|199629.1|199479.1|199676|199526|199602.4|199452.4|443
1622162700000|2021-05-28 00:45:00|199633.2|199483.2|199664.9|199514.9|199680.5|199530.5|199613.6|199463.6|535
1622163000000|2021-05-28 00:50:00|199665.9|199515.9|199822.7|199672.7|199839.8|199689.8|199644.9|199494.9|656
1622163300000|2021-05-28 00:55:00|199822.5|199672.5|199788.3|199638.3|199831.5|199681.5|199775.8|199625.8|575
1622163600000|2021-05-28 01:00:00|199786.5|199636.5|199789.1|199639.1|199795.6|199645.6|199779|199629|547
1622163900000|2021-05-28 01:05:00|199790.9|199640.9|199791.2|199641.2|199830.6|199680.6|199776.9|199626.9|461
1622164200000|2021-05-28 01:10:00|199790.4|199640.4|199825.4|199675.4|199832.8|199682.8|199782.3|199632.3|407
1622164500000|2021-05-28 01:15:00|199825.5|199675.5|199735.3|199585.3|199834.2|199684.2|199732.7|199582.7|529
1622164800000|2021-05-28 01:20:00|199735.2|199585.2|199748.1|199598.1|199762.1|199612.1|199723.9|199573.9|451
1622165100000|2021-05-28 01:25:00|199747.2|199597.2|199775.9|199625.9|199794.4|199644.4|199725.1|199575.1|479
1622165400000|2021-05-28 01:30:00|199775.3|199625.3|199777.8|199627.8|199795.1|199645.1|199691.1|199541.1|617
1622165700000|2021-05-28 01:35:00|199774.9|199624.9|199775.3|199625.3|199789|199639|199740.3|199590.3|523
1622166000000|2021-05-28 01:40:00|199775.4|199625.4|199683|199533|199775.5|199625.5|199680.3|199530.3|519
1622166300000|2021-05-28 01:45:00|199691.1|199541.1|199665.6|199515.6|199701.6|199551.6|199633.5|199483.5|500
1622166600000|2021-05-28 01:50:00|199665.5|199515.5|199665.1|199515.1|199676.4|199526.4|199620.8|199470.8|469
1622166900000|2021-05-28 01:55:00|199664.6|199514.6|199735.2|199585.2|199750.3|199600.3|199657.6|199507.6|514
1622167200000|2021-05-28 02:00:00|199736.9|199586.9|199712.2|199562.2|199749.1|199599.1|199689.1|199539.1|436
1622167500000|2021-05-28 02:05:00|199711.8|199561.8|199690.8|199540.8|199713.2|199563.2|199667.1|199517.1|465
1622167800000|2021-05-28 02:10:00|199691|199541|199705.7|199555.7|199713.7|199563.7|199664.3|199514.3|393
1622168100000|2021-05-28 02:15:00|199706.9|199556.9|199695.1|199545.1|199741.3|199591.3|199686.5|199536.5|384
1622168400000|2021-05-28 02:20:00|199696.5|199546.5|199671.1|199521.1|199707.5|199557.5|199665.6|199515.6|412
1622168700000|2021-05-28 02:25:00|199671.2|199521.2|199603.6|199453.6|199673.4|199523.4|199557|199407|532
1622169000000|2021-05-28 02:30:00|199603.5|199453.5|199616.7|199466.7|199643.5|199493.5|199589.8|199439.8|489
1622169300000|2021-05-28 02:35:00|199619.4|199469.4|199610.8|199460.8|199634.7|199484.7|199604.3|199454.3|455
1622169600000|2021-05-28 02:40:00|199610.7|199460.7|199587|199437|199630.4|199480.4|199564.2|199414.2|396
1622169900000|2021-05-28 02:45:00|199587.8|199437.8|199580.7|199430.7|199587.9|199437.9|199559.1|199409.1|361
1622170200000|2021-05-28 02:50:00|199583.6|199433.6|199618|199468|199628.4|199478.4|199570|199420|369
1622170500000|2021-05-28 02:55:00|199619.4|199469.4|199583.2|199433.2|199626|199476|199570|199420|455
1622170800000|2021-05-28 03:00:00|199583.7|199433.7|199588.6|199438.6|199592.9|199442.9|199545.6|199395.6|433
1622171100000|2021-05-28 03:05:00|199588.1|199438.1|199582.9|199432.9|199592.4|199442.4|199569.1|199419.1|352
1622171400000|2021-05-28 03:10:00|199585.6|199435.6|199574.3|199424.3|199587|199437|199565.5|199415.5|396
1622171700000|2021-05-28 03:15:00|199574.1|199424.1|199572.4|199422.4|199593.2|199443.2|199560.2|199410.2|417
1622172000000|2021-05-28 03:20:00|199572|199422|199584.9|199434.9|199592.8|199442.8|199558.7|199408.7|418
1622172300000|2021-05-28 03:25:00|199584.8|199434.8|199573.5|199423.5|199594.5|199444.5|199558.6|199408.6|376
1622172600000|2021-05-28 03:30:00|199574.6|199424.6|199538.7|199388.7|199591.1|199441.1|199529.2|199379.2|447
1622172900000|2021-05-28 03:35:00|199542.6|199392.6|199544.4|199394.4|199585.7|199435.7|199519.4|199369.4|426
1622173200000|2021-05-28 03:40:00|199543.9|199393.9|199510.9|199360.9|199551.4|199401.4|199507.4|199357.4|400
1622173500000|2021-05-28 03:45:00|199510.7|199360.7|199469.2|199319.2|199525.2|199375.2|199460.4|199310.4|414
1622173800000|2021-05-28 03:50:00|199466.8|199316.8|199500.2|199350.2|199505.4|199355.4|199444.9|199294.9|368
1622174100000|2021-05-28 03:55:00|199498.9|199348.9|199475.4|199325.4|199499.1|199349.1|199455.3|199305.3|360
1622174400000|2021-05-28 04:00:00|199474.7|199324.7|199496.3|199346.3|199516|199366|199463.7|199313.7|361
1622174700000|2021-05-28 04:05:00|199496.2|199346.2|199468.4|199318.4|199508.1|199358.1|199425.8|199275.8|401
1622175000000|2021-05-28 04:10:00|199472.9|199322.9|199475.4|199325.4|199478.9|199328.9|199464.7|199314.7|334
1622175300000|2021-05-28 04:15:00|199472.7|199322.7|199469.7|199319.7|199474.4|199324.4|199453.9|199303.9|336
1622175600000|2021-05-28 04:20:00|199470.9|199320.9|199469.3|199319.3|199480|199330|199455.4|199305.4|339
1622175900000|2021-05-28 04:25:00|199468|199318|199469.5|199319.5|199486|199336|199453.7|199303.7|303
1622176200000|2021-05-28 04:30:00|199469.1|199319.1|199496|199346|199503|199353|199461|199311|287
1622176500000|2021-05-28 04:35:00|199493.8|199343.8|199557|199407|199557|199407|199453.3|199303.3|354
1622176800000|2021-05-28 04:40:00|199551.4|199401.4|199591.9|199441.9|199600.1|199450.1|199528.3|199378.3|422
1622177100000|2021-05-28 04:45:00|199592|199442|199594.3|199444.3|199602.2|199452.2|199572.5|199422.5|340
1622177400000|2021-05-28 04:50:00|199596.3|199446.3|199593|199443|199601.8|199451.8|199585|199435|331
1622177700000|2021-05-28 04:55:00|199594.3|199444.3|199588.7|199438.7|199600.3|199450.3|199581|199431|359
1622178000000|2021-05-28 05:00:00|199589.6|199439.6|199597.5|199447.5|199601.8|199451.8|199583|199433|414
1622178300000|2021-05-28 05:05:00|199596.5|199446.5|199583.6|199433.6|199603.5|199453.5|199550.5|199400.5|429
1622178600000|2021-05-28 05:10:00|199584.4|199434.4|199536.3|199386.3|199597.6|199447.6|199530.5|199380.5|333
1622178900000|2021-05-28 05:15:00|199540.3|199390.3|199546.1|199396.1|199599.8|199449.8|199537.4|199387.4|401
1622179200000|2021-05-28 05:20:00|199547.7|199397.7|199588.8|199438.8|199601.9|199451.9|199547.7|199397.7|440
1622179500000|2021-05-28 05:25:00|199588.4|199438.4|199591.5|199441.5|199613.8|199463.8|199582.1|199432.1|420
1622179800000|2021-05-28 05:30:00|199592.1|199442.1|199670.9|199520.9|199678.3|199528.3|199590.1|199440.1|376
1622180100000|2021-05-28 05:35:00|199671.4|199521.4|199677.4|199527.4|199682.8|199532.8|199667.6|199517.6|341
1622180400000|2021-05-28 05:40:00|199676.7|199526.7|199708|199558|199774.6|199624.6|199660.4|199510.4|537
1622180700000|2021-05-28 05:45:00|199718.4|199568.4|199717.3|199567.3|199781.5|199650.8|199696.6|199546.6|630
1622181000000|2021-05-28 05:50:00|199718.1|199568.1|199748.5|199598.5|199778|199628|199698.7|199548.7|562
1622181300000|2021-05-28 05:55:00|199743|199593|199748.3|199598.3|199788.2|199638.2|199734.1|199584.1|587
1622181600000|2021-05-28 06:00:00|199755.7|199605.7|199758.4|199608.4|199843.1|199693.1|199719.9|199569.9|754
1622181900000|2021-05-28 06:05:00|199758.3|199608.3|199917|199767|199921.9|199771.9|199752.4|199602.4|726
1622182200000|2021-05-28 06:10:00|199916.4|199766.4|199914.7|199764.7|199959|199809|199899.5|199749.5|688
1622182500000|2021-05-28 06:15:00|199917.7|199767.7|200072.4|199922.4|200125.2|199975.2|199913.1|199763.1|850
1622182800000|2021-05-28 06:20:00|200073.8|199923.8|200084.7|199934.7|200120.5|199970.5|200062.4|199912.4|750
1622183100000|2021-05-28 06:25:00|200085.8|199935.8|200033.7|199883.7|200123.8|199973.8|199982.6|199832.6|894
1622183400000|2021-05-28 06:30:00|200033.4|199883.4|199992.8|199842.8|200101.1|199951.1|199977.3|199827.3|880
1622183700000|2021-05-28 06:35:00|199993.6|199843.6|199909.7|199759.7|200000.9|199850.9|199894.6|199744.6|797
1622184000000|2021-05-28 06:40:00|199909.3|199759.3|199964.2|199814.2|199967|199817|199856.1|199706.1|754
1622184300000|2021-05-28 06:45:00|199961.4|199811.4|200045.7|199895.7|200086.3|199936.3|199944.8|199794.8|727
1622184600000|2021-05-28 06:50:00|200047.2|199897.2|200163.5|200013.5|200200.5|200050.5|200006.1|199856.1|677
1622184900000|2021-05-28 06:55:00|200149.5|199999.5|200175.1|200025.1|200245.3|200095.3|200134.5|199984.5|738
1622185200000|2021-05-28 07:00:00|200173.4|200023.4|200363.6|200213.6|200370.9|200220.9|200117.2|199967.2|824
1622185500000|2021-05-28 07:05:00|200365.6|200215.6|200444.8|200294.8|200516.8|200373.9|200327|200177|899
1622185800000|2021-05-28 07:10:00|200444.9|200294.9|200442.3|200292.3|200494.6|200346.4|200362.3|200232|911
1622186100000|2021-05-28 07:15:00|200441.8|200291.8|200749.2|200599.2|200754.3|200604.3|200399.2|200287.3|953
1622186400000|2021-05-28 07:20:00|200749.3|200599.3|200721.2|200571.2|200821.8|200688.9|200668.2|200518.2|906
1622186700000|2021-05-28 07:25:00|200725.9|200575.9|200788.3|200638.3|200849.9|200699.9|200711.3|200561.3|895
1622187000000|2021-05-28 07:30:00|200798|200648|200584.1|200434.1|200798|200648|200577.4|200427.4|884
1622187300000|2021-05-28 07:35:00|200580|200430|200365.4|200215.4|200625.5|200475.5|200365.4|200215.4|827
1622187600000|2021-05-28 07:40:00|200364.7|200214.7|200334.9|200184.9|200457.9|200307.9|200320|200170|848
1622187900000|2021-05-28 07:45:00|200344|200194|200379.8|200229.8|200412.8|200262.8|200284|200134|874
1622188200000|2021-05-28 07:50:00|200376.6|200226.6|200395.7|200245.7|200449.1|200299.1|200334|200184|801
1622188500000|2021-05-28 07:55:00|200396.2|200246.2|200369.7|200219.7|200430.2|200280.2|200316.8|200166.8|766
1622188800000|2021-05-28 08:00:00|200368.5|200218.5|200266.8|200116.8|200376.3|200226.3|200240.3|200090.3|920
1622189100000|2021-05-28 08:05:00|200278.4|200128.4|200231.1|200081.1|200333.7|200183.7|200190.4|200040.4|858
1622189400000|2021-05-28 08:10:00|200233.1|200083.1|200221.5|200071.5|200265.6|200115.6|200184.5|200034.5|847
1622189700000|2021-05-28 08:15:00|200221.6|200071.6|200101.9|199951.9|200250.7|200100.7|200052|199902|765
1622190000000|2021-05-28 08:20:00|200103.3|199953.3|200117.8|199967.8|200144.5|199994.5|200061.5|199911.5|795
1622190300000|2021-05-28 08:25:00|200116.4|199966.4|200134.5|199984.5|200155.7|200005.7|200088.1|199938.1|761
1622190600000|2021-05-28 08:30:00|200134.6|199984.6|200157.1|200007.1|200210.8|200060.8|200106.1|199956.1|666
1622190900000|2021-05-28 08:35:00|200155.9|200005.9|200105|199955|200161|200011|200058.6|199908.6|782
1622191200000|2021-05-28 08:40:00|200101.8|199951.8|200037.5|199887.5|200128|199978|200032.7|199882.7|757
1622191500000|2021-05-28 08:45:00|200038|199888|200078.9|199928.9|200094.4|199944.4|199992|199842|728
1622191800000|2021-05-28 08:50:00|200079.1|199929.1|200047.1|199897.1|200124.7|199980.6|200021|199882.2|750
1622192100000|2021-05-28 08:55:00|200045.6|199895.6|200139|199989|200232.4|200082.4|200029.5|199879.5|786
1622192400000|2021-05-28 09:00:00|200138.4|199988.4|200157|200007|200216.8|200066.8|200105.5|199955.5|660
1622192700000|2021-05-28 09:05:00|200162.7|200012.7|200197.8|200047.8|200256|200106|200162.3|200012.3|758
1622193000000|2021-05-28 09:10:00|200198.7|200048.7|200214.6|200064.6|200264.2|200114.2|200154.8|200004.8|765
1622193300000|2021-05-28 09:15:00|200215.7|200065.7|200153|200003|200216.1|200066.1|200143.3|199993.3|709
1622193600000|2021-05-28 09:20:00|200154|200004|200079.1|199929.1|200194.6|200044.6|200078.6|199928.6|747
1622193900000|2021-05-28 09:25:00|200080.1|199930.1|200149.1|199999.1|200174.6|200024.6|200077.5|199927.5|596
1622194200000|2021-05-28 09:30:00|200150.2|200000.2|200164.6|200014.6|200169.3|200019.3|200105.7|199955.7|691
1622194500000|2021-05-28 09:35:00|200165.5|200015.5|200084.3|199934.3|200287.4|200137.4|200049.6|199899.6|777
1622194800000|2021-05-28 09:40:00|200083.4|199933.4|200025.3|199875.3|200151.5|200001.5|200022.2|199872.2|704
1622195100000|2021-05-28 09:45:00|200026.3|199876.3|200113.9|199963.9|200128.9|199978.9|200013.7|199863.7|619
1622195400000|2021-05-28 09:50:00|200114|199964|200171.2|200021.2|200179.5|200029.5|200090|199940|751
1622195700000|2021-05-28 09:55:00|200167|200017|200113.3|199963.3|200194|200044|200110.8|199960.8|740
1622196000000|2021-05-28 10:00:00|200115.1|199965.1|200154.8|200004.8|200227.4|200077.4|200106.3|199956.3|665
1622196300000|2021-05-28 10:05:00|200156.4|200006.4|200152.7|200002.7|200242.8|200092.8|200151|200001|659
1622196600000|2021-05-28 10:10:00|200154.4|200004.4|200202.2|200052.2|200245.3|200095.3|200108.8|199958.8|783
1622196900000|2021-05-28 10:15:00|200200.6|200050.6|200119.3|199969.3|200235|200085|200116.7|199966.7|728
1622197200000|2021-05-28 10:20:00|200120.8|199970.8|200198.8|200048.8|200203.8|200053.8|200046.8|199896.8|590
1622197500000|2021-05-28 10:25:00|200198.6|200048.6|200236.9|200086.9|200251|200101|200147.6|199997.6|621
1622197800000|2021-05-28 10:30:00|200236.4|200086.4|200316|200166|200345.6|200195.6|200198.8|200048.8|733
1622198100000|2021-05-28 10:35:00|200319.9|200169.9|200354.6|200204.6|200358.6|200208.6|200224.2|200074.2|702
1622198400000|2021-05-28 10:40:00|200354.4|200204.4|200302.6|200152.6|200354.4|200204.4|200237.6|200087.6|771
1622198700000|2021-05-28 10:45:00|200301.7|200151.7|200281.6|200131.6|200374.2|200224.2|200275.5|200125.5|713
1622199000000|2021-05-28 10:50:00|200282.2|200132.2|200269.6|200119.6|200302.9|200152.9|200237|200087|775
1622199300000|2021-05-28 10:55:00|200273.3|200123.3|200268.8|200118.8|200311.8|200161.8|200256.2|200106.2|846
1622199600000|2021-05-28 11:00:00|200272.5|200122.5|200303.6|200153.6|200311.7|200161.7|200259.2|200109.2|706
1622199900000|2021-05-28 11:05:00|200302.3|200152.3|200361.7|200211.7|200374.8|200224.8|200269.3|200143.8|654
1622200200000|2021-05-28 11:10:00|200362.2|200212.2|200354.1|200204.1|200377.6|200227.6|200331|200181|545
1622200500000|2021-05-28 11:15:00|200354.2|200204.2|200447.6|200297.6|200449.3|200299.3|200343.5|200193.5|631
1622200800000|2021-05-28 11:20:00|200443|200293|200445.4|200295.4|200458.2|200308.2|200378.9|200228.9|831
1622201100000|2021-05-28 11:25:00|200441.6|200291.6|200570.4|200420.4|200615.1|200466.2|200331.7|200214.5|833
1622201400000|2021-05-28 11:30:00|200565.3|200415.3|200686.8|200536.8|200701.6|200551.6|200473.9|200361.1|892
1622201700000|2021-05-28 11:35:00|200698.6|200548.6|200651.1|200501.1|200773.3|200672.9|200647.2|200497.2|872
1622202000000|2021-05-28 11:40:00|200650.4|200500.4|200657.7|200507.7|200709|200603.5|200513.3|200399.8|761
1622202300000|2021-05-28 11:45:00|200655.7|200505.7|200555.1|200405.1|200713.9|200573.7|200539.6|200396.9|746
1622202600000|2021-05-28 11:50:00|200552.9|200402.9|200665.9|200515.9|200697.2|200572.9|200506.9|200400|831
1622202900000|2021-05-28 11:55:00|200665.3|200515.3|200565.8|200415.8|200684.4|200578|200556.9|200406.9|920
1622203200000|2021-05-28 12:00:00|200562|200412|200379.5|200229.5|200589.8|200479.8|200345.5|200225.3|755
1622203500000|2021-05-28 12:05:00|200379.7|200229.7|200355.9|200205.9|200463.9|200361|200267.1|200164.6|975
1622203800000|2021-05-28 12:10:00|200356.8|200206.8|200355.9|200205.9|200476.8|200370|200303.8|200153.8|869
1622204100000|2021-05-28 12:15:00|200352.8|200202.8|200397.3|200247.3|200469.5|200359|200297.3|200160.2|931
1622204400000|2021-05-28 12:20:00|200392.9|200242.9|200201.4|200051.4|200436.6|200327.1|200175.7|200049.2|894
1622204700000|2021-05-28 12:25:00|200202|200052|200210.3|200060.3|200306.1|200190.5|200184.9|200034.9|829
1622205000000|2021-05-28 12:30:00|200212.4|200062.4|200087.9|199937.9|200303.4|200153.4|199782.3|199673.9|996
1622205300000|2021-05-28 12:35:00|200088.1|199938.1|200160|200010|200271.5|200141.4|200066.4|199916.4|1010
1622205600000|2021-05-28 12:40:00|200149.3|199999.3|200242.7|200092.7|200245.8|200115.8|200004.7|199854.7|897
1622205900000|2021-05-28 12:45:00|200244.8|200094.8|200234.8|200084.8|200289.7|200188.8|200163.5|200048.7|978
1622206200000|2021-05-28 12:50:00|200234|200084|200237.4|200087.4|200255.9|200157.6|200084.6|199992.1|900
1622206500000|2021-05-28 12:55:00|200240.8|200090.8|200314.9|200164.9|200417.5|200286|200178.5|200076|943
1622206800000|2021-05-28 13:00:00|200315.2|200165.2|200077.4|199927.4|200350.2|200241|199967.8|199864.1|999
1622207100000|2021-05-28 13:05:00|200079.1|199929.1|200042.6|199892.6|200082.5|199984|199880|199784.5|959
1622207400000|2021-05-28 13:10:00|200041.1|199891.1|199985.8|199835.8|200116.9|200029.6|199877.2|199766.4|903
1622207700000|2021-05-28 13:15:00|199986.4|199836.4|199859.5|199809.5|200019.8|199960.5|199841.2|199743.7|870
1622208000000|2021-05-28 13:20:00|199857.9|199807.9|199954|199804|200058|199964.3|199846.3|199751|848
1622208300000|2021-05-28 13:25:00|199956.4|199806.4|199859.9|199809.9|199962.2|199869|199836.7|199738.2|724
1622208600000|2021-05-28 13:30:00|199862.1|199812.1|199712.4|199562.4|199899.7|199812.1|199625|199510.7|789
1622208900000|2021-05-28 13:35:00|199709.3|199559.3|199867.7|199717.7|199876.4|199772.1|199668.3|199518.3|794
1622209200000|2021-05-28 13:40:00|199867.5|199717.5|199759.7|199609.7|199867.5|199717.5|199653.5|199553.4|731
1622209500000|2021-05-28 13:45:00|199756.6|199606.6|199642.1|199492.1|199757.9|199608.7|199536.8|199408|965
1622209800000|2021-05-28 13:50:00|199642.9|199492.9|199669.5|199519.5|199673.9|199565.8|199503.4|199380.7|1036
1622210100000|2021-05-28 13:55:00|199663.6|199513.6|199598|199448|199721.8|199610.8|199577.4|199427.4|975
1622210400000|2021-05-28 14:00:00|199598.8|199448.8|199678.8|199528.8|199774.2|199665.2|199550.6|199433.3|992
1622210700000|2021-05-28 14:05:00|199678.3|199528.3|199791.8|199641.8|199817.3|199683.7|199599.7|199487.1|1015
1622211000000|2021-05-28 14:10:00|199791.6|199641.6|199737.5|199587.5|199842.8|199738.1|199654.9|199504.9|1024
1622211300000|2021-05-28 14:15:00|199737.9|199587.9|199948.3|199798.3|199951.2|199820.6|199673.1|199574.1|935
1622211600000|2021-05-28 14:20:00|199949.1|199799.1|199909.8|199759.8|200004.7|199868.6|199840.4|199690.4|958
1622211900000|2021-05-28 14:25:00|199908.1|199758.1|199917.4|199767.4|199980.1|199882.8|199795.9|199694|969
1622212200000|2021-05-28 14:30:00|199920|199770|199601.9|199451.9|199991|199890.3|199590.5|199440.5|959
1622212500000|2021-05-28 14:35:00|199604.6|199454.6|199812.7|199662.7|199838.5|199715|199604.6|199454.6|997
1622212800000|2021-05-28 14:40:00|199812.3|199662.3|199897.3|199747.3|199980.8|199830.8|199758.6|199657.3|950
1622213100000|2021-05-28 14:45:00|199900.3|199750.3|199916.5|199766.5|199964.6|199837.5|199798|199648|985
1622213400000|2021-05-28 14:50:00|199919.9|199769.9|199855.9|199705.9|199936.8|199818.1|199711.4|199601.1|1025
1622213700000|2021-05-28 14:55:00|199853.7|199703.7|199644|199494|199869.3|199721.5|199563.4|199443.2|1109
1622214000000|2021-05-28 15:00:00|199647.8|199497.8|199700.3|199550.3|199712|199606.9|199488|199395.6|1071
1622214300000|2021-05-28 15:05:00|199702.9|199552.9|199835.9|199685.9|199839.3|199726.1|199644.4|199541.9|939
1622214600000|2021-05-28 15:10:00|199834.6|199684.6|199830.7|199680.7|199868.1|199744.3|199741.2|199635.6|821
1622214900000|2021-05-28 15:15:00|199831.7|199681.7|199769.1|199619.1|199843|199728|199677.9|199570.3|903
1622215200000|2021-05-28 15:20:00|199769.2|199619.2|199714.3|199564.3|199814.1|199709.8|199678.2|199528.2|850
1622215500000|2021-05-28 15:25:00|199713.9|199563.9|199590.4|199440.4|199743.5|199624.7|199582.7|199432.7|810
1622215800000|2021-05-28 15:30:00|199589.7|199439.7|199545.5|199395.5|199601.2|199467.6|199499.1|199364.7|901
1622216100000|2021-05-28 15:35:00|199545.6|199395.6|199638.3|199488.3|199657.5|199507.5|199541.9|199391.9|836
1622216400000|2021-05-28 15:40:00|199638.7|199488.7|199535.6|199385.6|199657.3|199507.3|199533.5|199383.5|772
1622216700000|2021-05-28 15:45:00|199536.2|199386.2|199508|199358|199554|199441.2|199390.4|199288.9|790
1622217000000|2021-05-28 15:50:00|199508.7|199358.7|199464.8|199314.8|199512.9|199362.9|199385.8|199269.5|847
1622217300000|2021-05-28 15:55:00|199465|199315|199374|199324|199475.4|199360.9|199370.7|199268.2|834
1622217600000|2021-05-28 16:00:00|199374.1|199324.1|199319|199169|199449.1|199331.8|199306.9|199156.9|829
1622217900000|2021-05-28 16:05:00|199321.4|199171.4|199213.5|199063.5|199330.5|199223.2|199147.1|199003.6|782
1622218200000|2021-05-28 16:10:00|199211.2|199061.2|199230.1|199080.1|199246.4|199096.4|199154.2|199004.2|678
1622218500000|2021-05-28 16:15:00|199230.4|199080.4|199084.3|198934.3|199250.4|199100.4|199042.4|198906.8|789
1622218800000|2021-05-28 16:20:00|199080.5|198930.5|199169.2|199019.2|199170.8|199020.8|199061.1|198911.1|826
1622219100000|2021-05-28 16:25:00|199168.4|199018.4|199288.7|199138.7|199289.4|199139.4|199166.7|199016.7|741
1622219400000|2021-05-28 16:30:00|199289.3|199139.3|199367.9|199217.9|199372.2|199222.2|199223|199106.4|788
1622219700000|2021-05-28 16:35:00|199366.9|199216.9|199210.5|199060.5|199376.5|199226.5|199188.8|199038.8|779
1622220000000|2021-05-28 16:40:00|199210.8|199060.8|199135.5|198985.5|199212.2|199085.6|199108.9|198958.9|715
1622220300000|2021-05-28 16:45:00|199135.8|198985.8|199288.8|199138.8|199300.3|199155.6|199124.7|198974.7|716
1622220600000|2021-05-28 16:50:00|199288.7|199138.7|199169.5|199019.5|199291.1|199150.5|199148.2|199014.5|744
1622220900000|2021-05-28 16:55:00|199170|199020|199205.3|199055.3|199247.1|199144.1|199114.6|199017.8|939
1622221200000|2021-05-28 17:00:00|199201.7|199051.7|199204.9|199054.9|199239.9|199111.1|199108.6|199007.5|742
1622221500000|2021-05-28 17:05:00|199203.5|199053.5|199258.9|199108.9|199284.1|199160.9|199188.5|199038.5|694
1622221800000|2021-05-28 17:10:00|199259.6|199109.6|199319.2|199169.2|199338.9|199196.5|199203.2|199096.4|780
1622222100000|2021-05-28 17:15:00|199319.4|199169.4|199291.7|199141.7|199337.2|199187.2|199219.8|199083.5|766
1622222400000|2021-05-28 17:20:00|199292.1|199142.1|199276.7|199126.7|199316.6|199198.3|199208|199097.8|736
1622222700000|2021-05-28 17:25:00|199276.4|199126.4|199219.6|199069.6|199284|199173.6|199145.9|199047.9|687
1622223000000|2021-05-28 17:30:00|199214.7|199064.7|199243.4|199093.4|199261.5|199124.7|199141.6|199041.5|685
1622223300000|2021-05-28 17:35:00|199244.5|199094.5|199217.5|199067.5|199254.4|199134|199163.1|199013.1|613
1622223600000|2021-05-28 17:40:00|199217.2|199067.2|199227.3|199077.3|199260.2|199144.2|199171.2|199021.2|703
1622223900000|2021-05-28 17:45:00|199227.2|199077.2|199216.2|199066.2|199229.7|199104.1|199138.4|199040.8|651
1622224200000|2021-05-28 17:50:00|199215|199065|199166.6|199116.6|199249.5|199119.5|199163.2|199054.1|715
1622224500000|2021-05-28 17:55:00|199165.1|199115.1|199213.2|199063.2|199228.1|199122.4|199122.6|199022.6|749
1622224800000|2021-05-28 18:00:00|199212.2|199062.2|199287.5|199137.5|199375.6|199271.3|199194.9|199044.9|807
1622225100000|2021-05-28 18:05:00|199284.8|199134.8|199330.6|199180.6|199338|199188|199196.1|199080.6|766
1622225400000|2021-05-28 18:10:00|199330.4|199180.4|199378.3|199228.3|199383.8|199233.8|199273.7|199156.4|768
1622225700000|2021-05-28 18:15:00|199378.6|199228.6|199245.1|199095.1|199378.6|199252.4|199211.5|199088.4|638
1622226000000|2021-05-28 18:20:00|199245.8|199095.8|199290.8|199140.8|199318.4|199168.4|199182.9|199034|755
1622226300000|2021-05-28 18:25:00|199291.7|199141.7|199223.5|199173.5|199303.9|199173.5|199223.5|199117.2|801
1622226600000|2021-05-28 18:30:00|199277.2|199127.2|199167.4|199117.4|199303|199153|199160.6|199054.9|744
1622226900000|2021-05-28 18:35:00|199166.4|199116.4|199246.4|199096.4|199290.5|199146.4|199154.4|199052.1|684
1622227200000|2021-05-28 18:40:00|199245.7|199095.7|199247.3|199097.3|199260.6|199151.9|199165.7|199056.6|649
1622227500000|2021-05-28 18:45:00|199249.4|199099.4|199242.3|199092.3|199290|199184.5|199195|199075.6|611
1622227800000|2021-05-28 18:50:00|199242.9|199092.9|199246|199096|199285.2|199149.6|199191.7|199080.9|544
1622228100000|2021-05-28 18:55:00|199251|199101|199218.4|199068.4|199259.5|199159.5|199125.3|199005|585
1622228400000|2021-05-28 19:00:00|199217.9|199067.9|199157.7|199007.7|199219.1|199069.1|199071.7|198927.5|815
1622228700000|2021-05-28 19:05:00|199163|199013|199134.9|198984.9|199189|199061.3|199105.9|198955.9|724
1622229000000|2021-05-28 19:10:00|199135.2|198985.2|199100.4|198950.4|199156.4|199006.4|199039.7|198937.5|740
1622229300000|2021-05-28 19:15:00|199099.7|198949.7|199279.4|199129.4|199280.2|199130.2|199084.3|198934.3|808
1622229600000|2021-05-28 19:20:00|199279.9|199129.9|199248.1|199098.1|199285.5|199168.8|199214.5|199078.1|697
1622229900000|2021-05-28 19:25:00|199246.1|199096.1|199370.6|199220.6|199373.8|199223.8|199244.2|199094.2|828
1622230200000|2021-05-28 19:30:00|199365.7|199215.7|199344.1|199194.1|199380.1|199230.1|199302.3|199152.3|795
1622230500000|2021-05-28 19:35:00|199344.2|199194.2|199260.4|199110.4|199345.2|199195.2|199153.6|199003.6|775
1622230800000|2021-05-28 19:40:00|199260.5|199110.5|199337.8|199187.8|199346.7|199238.6|199241.1|199107.8|691
1622231100000|2021-05-28 19:45:00|199338|199188|199219.3|199069.3|199348.5|199198.5|199207.2|199057.2|736
1622231400000|2021-05-28 19:50:00|199222.4|199072.4|199220.9|199070.9|199268.6|199118.6|199199|199049|816
1622231700000|2021-05-28 19:55:00|199222.7|199072.7|199284.1|199134.1|199302.5|199152.5|199135.8|199025.5|888
1622232000000|2021-05-28 20:00:00|199283.1|199133.1|199364.7|199214.7|199407.9|199257.9|199241.1|199091.1|823
1622232300000|2021-05-28 20:05:00|199364.3|199214.3|199326.8|199176.8|199378.8|199228.8|199315.9|199165.9|597
1622232600000|2021-05-28 20:10:00|199331.2|199181.2|199270.6|199120.6|199337.4|199187.4|199270.3|199120.3|516
1622232900000|2021-05-28 20:15:00|199271.6|199121.6|199299.8|199149.8|199306.3|199156.3|199229.3|199079.3|572
1622233200000|2021-05-28 20:20:00|199302.3|199152.3|199299|199149|199309.3|199159.3|199281.2|199131.2|465
1622233500000|2021-05-28 20:25:00|199304.2|199154.2|199420.9|199270.9|199426.1|199276.1|199296.5|199146.5|443
1622233800000|2021-05-28 20:30:00|199425.2|199275.2|199376.6|199226.6|199441.1|199291.1|199363.4|199213.4|461
1622234100000|2021-05-28 20:35:00|199370|199220|199415.6|199265.6|199426.8|199276.8|199348.6|199198.6|521
1622234400000|2021-05-28 20:40:00|199415.8|199265.8|199373.4|199223.4|199464.2|199314.2|199349|199199|512
1622234700000|2021-05-28 20:45:00|199371.3|199221.3|199282.2|199132.2|199450.1|199300.1|199280.2|199130.2|607
1622235000000|2021-05-28 20:50:00|199288|199138|199480.7|199163.6|199496.8|199181.6|199236.3|199046.3|552
1622235300000|2021-05-28 20:55:00|199491.9|199172.9|199475.3|199156.3|199530.2|199211.2|199431.4|199112.4|319
1622404800000|2021-05-30 20:00:00|199527|199163|199527|199163|199552.5|199188.5|199452|199088|23
1622405100000|2021-05-30 20:05:00|199552.5|199188.5|199527|199163|199552.5|199188.5|199527|199163|10
1622405400000|2021-05-30 20:10:00|199549|199185|199527|199163|199552.5|199188.5|199527|199163|5
1622405700000|2021-05-30 20:15:00|199552.5|199188.5|199452|199088|199552.5|199188.5|199452|199088|14
1622406000000|2021-05-30 20:20:00|199549|199185|199527|199163|199552.5|199188.5|199452|199088|8
1622406300000|2021-05-30 20:25:00|199552.5|199188.5|199527|199163|199552.5|199188.5|199452|199088|26
1622406600000|2021-05-30 20:30:00|199549|199185|199452|199088|199552.5|199188.5|199452|199088|14
1622406900000|2021-05-30 20:35:00|199527|199163|199527|199163|199552.5|199188.5|199527|199163|11
1622407200000|2021-05-30 20:40:00|199552.5|199188.5|199527|199163|199552.5|199188.5|199527|199163|6
1622407500000|2021-05-30 20:45:00|199552.5|199188.5|199527|199163|199552.5|199188.5|199527|199163|6
1622407800000|2021-05-30 20:50:00|199549|199185|199452|199088|199552.5|199188.5|199452|199088|11
1622408100000|2021-05-30 20:55:00|199672.5|199308.5|199742|199378|199742|199378|199452|199088|30
1622408400000|2021-05-30 21:00:00|199731.3|199367.3|199397|199033|199800.5|199436.5|199397|199033|47
1622408700000|2021-05-30 21:05:00|199399.6|199035.6|199559.8|199195.8|199657|199293|199328.6|199033|66
1622409000000|2021-05-30 21:10:00|199614.2|199250.2|199447|199123|199657|199293|199403.4|199039.4|140
1622409300000|2021-05-30 21:15:00|199467|199143|199377|199053|199597|199273|199377|199053|69
1622409600000|2021-05-30 21:20:00|199397.5|199073.5|199431|199107|199553.8|199229.8|199377|199053|85
1622409900000|2021-05-30 21:25:00|199431.4|199107.4|199392.1|199068.1|199501.3|199177.3|199374.2|199050.2|114
1622410200000|2021-05-30 21:30:00|199385.7|199061.7|199406.5|199082.5|199448.9|199124.9|199378.1|199054.1|204
1622410500000|2021-05-30 21:35:00|199401.5|199077.5|199401.2|199077.2|199513.5|199189.5|199376.8|199052.8|181
1622410800000|2021-05-30 21:40:00|199383.3|199059.3|199412.8|199088.8|199586.7|199262.7|199367.8|199043.8|163
1622411100000|2021-05-30 21:45:00|199382.4|199058.4|199488.3|199169.3|199573.7|199254.7|199369.6|199050.6|172
1622411400000|2021-05-30 21:50:00|199468.5|199149.5|199433.1|199114.1|199485.2|199166.2|199372.1|199053.1|133
1622411700000|2021-05-30 21:55:00|199441.2|199122.2|199375.1|199056.1|199515.6|199196.6|199369.3|199050.3|140
1622412000000|2021-05-30 22:00:00|199377.4|199058.4|199460|199141|199538.9|199221.8|199316.9|199052.2|606
1622412300000|2021-05-30 22:05:00|199461.9|199142.9|199501.3|199182.3|199527.9|199286.4|199341.9|199122.4|465
1622412600000|2021-05-30 22:10:00|199494.7|199182.1|199392.8|199242.8|199505.3|199324|199367.2|199149.1|268
1622412900000|2021-05-30 22:15:00|199425.3|199275.3|199514.2|199256.5|199518.5|199322.9|199405.5|199204|268
1622413200000|2021-05-30 22:20:00|199448|199298|199433.7|199283.7|199564.2|199327.7|199407.3|199219|202
1622413500000|2021-05-30 22:25:00|199407.9|199257.9|199439.2|199289.2|199568|199312.4|199397.9|199180|268
1622413800000|2021-05-30 22:30:00|199430.6|199280.6|199431.4|199281.4|199511.4|199300.1|199404.7|199237.6|221
1622414100000|2021-05-30 22:35:00|199430.2|199280.2|199412.3|199262.3|199539|199302.6|199409|199232.4|242
1622414400000|2021-05-30 22:40:00|199432.3|199282.3|199415.5|199265.5|199444.7|199294.7|199397.5|199247.5|274
1622414700000|2021-05-30 22:45:00|199423.2|199273.2|199391.9|199241.9|199500.8|199294.5|199377.3|199227.3|233
1622415000000|2021-05-30 22:50:00|199385.6|199235.6|199382.1|199232.1|199402.8|199252.8|199370|199220|269
1622415300000|2021-05-30 22:55:00|199399.8|199249.8|199404.1|199254.1|199422|199272|199369.5|199219.5|219
1622415600000|2021-05-30 23:00:00|199397.2|199247.2|199380.4|199230.4|199437.2|199287.2|199345.5|199195.5|379
1622415900000|2021-05-30 23:05:00|199379.8|199229.8|199409.9|199259.9|199455.2|199305.2|199375|199225|281
1622416200000|2021-05-30 23:10:00|199409.8|199259.8|199448.5|199298.5|199457.9|199307.9|199405.3|199255.3|228
1622416500000|2021-05-30 23:15:00|199456.6|199306.6|199410.7|199260.7|199456.6|199306.6|199400.9|199250.9|266
1622416800000|2021-05-30 23:20:00|199410.9|199260.9|199419|199269|199420.9|199270.9|199401.5|199251.5|229
1622417100000|2021-05-30 23:25:00|199415.2|199265.2|199451.3|199301.3|199465.4|199315.4|199415.2|199265.2|301
1622417400000|2021-05-30 23:30:00|199452.5|199302.5|199446.7|199296.7|199468.4|199318.4|199443.7|199293.7|302
1622417700000|2021-05-30 23:35:00|199446.3|199296.3|199454.2|199304.2|199467|199317|199437.6|199287.6|251
1622418000000|2021-05-30 23:40:00|199453.9|199303.9|199500.4|199350.4|199504.6|199354.6|199448.4|199298.4|258
1622418300000|2021-05-30 23:45:00|199498.2|199348.2|199490.4|199340.4|199505|199355|199471.9|199321.9|365
1622418600000|2021-05-30 23:50:00|199487.8|199337.8|199489.1|199339.1|199500.6|199350.6|199481.7|199331.7|301
1622418900000|2021-05-30 23:55:00|199487.7|199337.7|199495.7|199345.7|199505.8|199355.8|199480.3|199330.3|312
1622419200000|2021-05-31 00:00:00|199496.7|199346.7|199574.6|199424.6|199590.4|199440.4|199486.6|199336.6|612
1622419500000|2021-05-31 00:05:00|199562.3|199412.3|199553.9|199403.9|199580.8|199430.8|199512.5|199362.5|409
1622419800000|2021-05-31 00:10:00|199566.3|199416.3|199555.1|199405.1|199593.6|199443.6|199518.7|199368.7|421
1622420100000|2021-05-31 00:15:00|199556|199406|199579.5|199429.5|199581|199431|199511.4|199361.4|442
1622420400000|2021-05-31 00:20:00|199580.1|199430.1|199567.3|199417.3|199593.9|199443.9|199556.1|199406.1|405
1622420700000|2021-05-31 00:25:00|199567.5|199417.5|199567.2|199417.2|199581.6|199431.6|199552.3|199402.3|359
1622421000000|2021-05-31 00:30:00|199566.5|199416.5|199569.6|199419.6|199597.5|199447.5|199550.6|199400.6|393
1622421300000|2021-05-31 00:35:00|199569.4|199419.4|199563.5|199413.5|199607.7|199457.7|199541|199391|406
1622421600000|2021-05-31 00:40:00|199562.6|199412.6|199535.9|199385.9|199578.5|199428.5|199520.8|199370.8|393
1622421900000|2021-05-31 00:45:00|199531.2|199381.2|199564.4|199414.4|199576.7|199426.7|199514.9|199364.9|385
1622422200000|2021-05-31 00:50:00|199564.3|199414.3|199479.9|199329.9|199565.9|199415.9|199467.8|199317.8|448
1622422500000|2021-05-31 00:55:00|199487|199337|199377.6|199227.6|199498.6|199348.6|199355.9|199205.9|548
1622422800000|2021-05-31 01:00:00|199372.5|199222.5|199371.6|199221.6|199402.7|199252.7|199325.4|199175.4|601
1622423100000|2021-05-31 01:05:00|199371.5|199221.5|199334.2|199184.2|199378.3|199228.3|199286.1|199136.1|482
1622423400000|2021-05-31 01:10:00|199333.5|199183.5|199247|199097|199345.7|199195.7|199239.9|199089.9|505
1622423700000|2021-05-31 01:15:00|199246.6|199096.6|199241.8|199091.8|199320.5|199170.5|199202.5|199052.5|609
1622424000000|2021-05-31 01:20:00|199241.7|199091.7|199257.9|199107.9|199295.1|199145.1|199219|199069|618
1622424300000|2021-05-31 01:25:00|199258.2|199108.2|199288.5|199138.5|199308.9|199158.9|199251.1|199101.1|456
1622424600000|2021-05-31 01:30:00|199287.9|199137.9|199321.9|199171.9|199371.9|199221.9|199284.7|199134.7|593
1622424900000|2021-05-31 01:35:00|199322.1|199172.1|199329.6|199179.6|199367.3|199217.3|199315.6|199165.6|445
1622425200000|2021-05-31 01:40:00|199327.2|199177.2|199331.2|199181.2|199358.7|199208.7|199309.7|199159.7|455
1622425500000|2021-05-31 01:45:00|199333.1|199183.1|199335.6|199185.6|199383.8|199233.8|199299.4|199149.4|541
1622425800000|2021-05-31 01:50:00|199339.2|199189.2|199257.3|199107.3|199344.5|199194.5|199247.2|199097.2|528
1622426100000|2021-05-31 01:55:00|199256.8|199106.8|199247.6|199097.6|199319.3|199169.3|199245.2|199095.2|595
1622426400000|2021-05-31 02:00:00|199248.3|199098.3|199291|199141|199312.3|199162.3|199244.1|199094.1|594
1622426700000|2021-05-31 02:05:00|199292.5|199142.5|199223.3|199073.3|199301.1|199151.1|199218.8|199068.8|501
1622427000000|2021-05-31 02:10:00|199223|199073|199296.8|199146.8|199307.6|199157.6|199220.4|199070.4|502
1622427300000|2021-05-31 02:15:00|199291.5|199141.5|199280.3|199130.3|199325.7|199175.7|199275.8|199125.8|463
1622427600000|2021-05-31 02:20:00|199280.2|199130.2|199273.7|199123.7|199283.9|199133.9|199236.5|199086.5|447
1622427900000|2021-05-31 02:25:00|199272.6|199122.6|199252.9|199102.9|199285.4|199135.4|199245.8|199095.8|445
1622428200000|2021-05-31 02:30:00|199253|199103|199269.7|199119.7|199272.8|199122.8|199244.2|199094.2|435
1622428500000|2021-05-31 02:35:00|199270.5|199120.5|199306.3|199156.3|199313.8|199163.8|199265.6|199115.6|382
1622428800000|2021-05-31 02:40:00|199306.6|199156.6|199288.6|199138.6|199313.2|199163.2|199274.4|199124.4|420
1622429100000|2021-05-31 02:45:00|199288.2|199138.2|199217.2|199067.2|199300.3|199150.3|199216.7|199066.7|438
1622429400000|2021-05-31 02:50:00|199216.8|199066.8|199222.5|199072.5|199236.4|199086.4|199213.4|199063.4|477
1622429700000|2021-05-31 02:55:00|199222.3|199072.3|199221.3|199071.3|199239.3|199089.3|199204.7|199054.7|454
1622430000000|2021-05-31 03:00:00|199219.6|199069.6|199264|199114|199272.7|199122.7|199205.1|199055.1|434
1622430300000|2021-05-31 03:05:00|199264.8|199114.8|199258.1|199108.1|199266.9|199116.9|199253.7|199103.7|326
1622430600000|2021-05-31 03:10:00|199257.7|199107.7|199263.7|199113.7|199269.2|199119.2|199243.4|199093.4|395
1622430900000|2021-05-31 03:15:00|199264.3|199114.3|199286|199136|199295.7|199171.5|199221.5|199109.4|388
1622431200000|2021-05-31 03:20:00|199283.6|199133.6|199344|199194|199355.4|199205.4|199224.5|199133|486
1622431500000|2021-05-31 03:25:00|199342.6|199192.6|199369.3|199219.3|199386.3|199236.3|199327.3|199177.3|437
1622431800000|2021-05-31 03:30:00|199369.4|199219.4|199386.7|199236.7|199399.3|199249.3|199346.3|199196.3|458
1622432100000|2021-05-31 03:35:00|199385.8|199235.8|199362.2|199212.2|199407.2|199257.2|199349.3|199199.3|360
1622432400000|2021-05-31 03:40:00|199360.8|199210.8|199350|199200|199387|199237|199341.7|199191.7|283
1622432700000|2021-05-31 03:45:00|199354.4|199204.4|199365.8|199215.8|199369.3|199219.3|199352.3|199202.3|223
1622433000000|2021-05-31 03:50:00|199368.3|199218.3|199376.5|199226.5|199392.5|199242.5|199361.3|199211.3|365
1622433300000|2021-05-31 03:55:00|199377.3|199227.3|199356.2|199206.2|199379.5|199229.5|199351.9|199201.9|271
1622433600000|2021-05-31 04:00:00|199355.9|199205.9|199353.3|199203.3|199386.4|199236.4|199349.7|199199.7|280
1622433900000|2021-05-31 04:05:00|199353|199203|199357.6|199207.6|199366|199216|199346.8|199196.8|209
1622434200000|2021-05-31 04:10:00|199357.3|199207.3|199382.1|199232.1|199390|199240|199350|199200|259
1622434500000|2021-05-31 04:15:00|199382.7|199232.7|199360.5|199210.5|199383.8|199233.8|199350.7|199200.7|302
1622434800000|2021-05-31 04:20:00|199363.4|199213.4|199307.6|199157.6|199366.7|199216.7|199307.6|199157.6|290
1622435100000|2021-05-31 04:25:00|199321.4|199171.4|199337.6|199187.6|199350.4|199200.4|199314.2|199164.2|283
1622435400000|2021-05-31 04:30:00|199339.9|199189.9|199304.7|199154.7|199339.9|199189.9|199275.1|199125.1|353
1622435700000|2021-05-31 04:35:00|199300.1|199150.1|199318.7|199168.7|199320|199170|199289.6|199139.6|384
1622436000000|2021-05-31 04:40:00|199317.5|199167.5|199305|199155|199326.1|199176.1|199291|199141|342
1622436300000|2021-05-31 04:45:00|199304.4|199154.4|199315.3|199165.3|199350.4|199200.4|199299.4|199149.4|342
1622436600000|2021-05-31 04:50:00|199315.5|199165.5|199301.1|199151.1|199322.1|199172.1|199295|199145|249
1622436900000|2021-05-31 04:55:00|199303.5|199153.5|199305.7|199155.7|199332.8|199182.8|199292.1|199142.1|301
1622437200000|2021-05-31 05:00:00|199305.8|199155.8|199292.6|199142.6|199327.3|199177.3|199269.7|199119.7|348
1622437500000|2021-05-31 05:05:00|199291.3|199141.3|199297|199147|199301.8|199151.8|199284.1|199134.1|270
1622437800000|2021-05-31 05:10:00|199297.3|199147.3|199295.4|199145.4|199329.4|199179.4|199280.5|199130.5|310
1622438100000|2021-05-31 05:15:00|199297.1|199147.1|199282.9|199132.9|199309.4|199159.4|199269.2|199119.2|360
1622438400000|2021-05-31 05:20:00|199284|199134|199282.1|199132.1|199302.9|199152.9|199247|199097|425
1622438700000|2021-05-31 05:25:00|199281.7|199131.7|199280.9|199130.9|199298.2|199148.2|199269.8|199119.8|330
1622439000000|2021-05-31 05:30:00|199282.3|199132.3|199296.7|199146.7|199307.4|199157.4|199248.2|199098.2|434
1622439300000|2021-05-31 05:35:00|199302.2|199152.2|199296.8|199146.8|199307.7|199157.7|199251.1|199101.1|326
1622439600000|2021-05-31 05:40:00|199303.9|199153.9|199370.1|199220.1|199386.2|199236.2|199287|199137|428
1622439900000|2021-05-31 05:45:00|199370|199220|199375.2|199225.2|199401|199251|199354|199204|411
1622440200000|2021-05-31 05:50:00|199373.1|199223.1|199380.6|199230.6|199414.9|199264.9|199368.7|199218.7|402
1622440500000|2021-05-31 05:55:00|199381.1|199231.1|199390.6|199240.6|199404.8|199254.8|199379|199229|408
1622440800000|2021-05-31 06:00:00|199393.9|199243.9|199380.1|199230.1|199403.1|199253.1|199322.1|199172.1|576
1622441100000|2021-05-31 06:05:00|199380.3|199230.3|199320.4|199170.4|199380.3|199230.3|199316.2|199166.2|568
1622441400000|2021-05-31 06:10:00|199321.3|199171.3|199285.2|199135.2|199336.9|199186.9|199283.9|199133.9|590
1622441700000|2021-05-31 06:15:00|199291.8|199141.8|199362.9|199212.9|199387.4|199237.4|199260|199110|681
1622442000000|2021-05-31 06:20:00|199362.2|199212.2|199394.1|199244.1|199423.6|199273.6|199361.9|199211.9|584
1622442300000|2021-05-31 06:25:00|199388.9|199238.9|199416.2|199266.2|199443|199293|199382.1|199232.1|658
1622442600000|2021-05-31 06:30:00|199414.4|199264.4|199460.3|199310.3|199474.4|199324.4|199397.3|199247.3|634
1622442900000|2021-05-31 06:35:00|199459.7|199309.7|199493.2|199343.2|199508|199358|199442.4|199292.4|643
1622443200000|2021-05-31 06:40:00|199493|199343|199528.4|199378.4|199528.4|199378.4|199476.7|199326.7|569
1622443500000|2021-05-31 06:45:00|199527.7|199377.7|199417|199267|199533.2|199383.2|199414.7|199264.7|609
1622443800000|2021-05-31 06:50:00|199417.4|199267.4|199409.7|199259.7|199428.6|199278.6|199374.8|199224.8|510
1622444100000|2021-05-31 06:55:00|199402.8|199252.8|199384.1|199234.1|199424.6|199274.6|199366.7|199216.7|537
1622444400000|2021-05-31 07:00:00|199381.2|199231.2|199326.7|199176.7|199391.1|199241.1|199319.3|199169.3|711
1622444700000|2021-05-31 07:05:00|199328.6|199178.6|199405.7|199255.7|199479.7|199329.7|199320.4|199170.4|723
1622445000000|2021-05-31 07:10:00|199408|199258|199415.3|199265.3|199443|199293|199367.4|199217.4|723
1622445300000|2021-05-31 07:15:00|199415.9|199265.9|199370.8|199220.8|199415.9|199265.9|199345.9|199195.9|715
1622445600000|2021-05-31 07:20:00|199370.5|199220.5|199297.8|199147.8|199381|199231|199243.4|199093.4|619
1622445900000|2021-05-31 07:25:00|199298.3|199148.3|199298.1|199148.1|199370.2|199220.2|199263.7|199113.7|808
1622446200000|2021-05-31 07:30:00|199299.2|199149.2|199264.4|199114.4|199339.5|199189.5|199248.6|199098.6|730
1622446500000|2021-05-31 07:35:00|199263.7|199113.7|199212.2|199062.2|199332.5|199182.5|199200.3|199050.3|765
1622446800000|2021-05-31 07:40:00|199212|199062|199249|199099|199285.2|199135.2|199211.4|199061.4|689
1622447100000|2021-05-31 07:45:00|199248.9|199098.9|199301.5|199151.5|199319.4|199169.4|199224|199074|716
1622447400000|2021-05-31 07:50:00|199302.1|199152.1|199329.3|199179.3|199351|199201|199293.2|199143.2|681
1622447700000|2021-05-31 07:55:00|199329.5|199179.5|199294.7|199144.7|199344.3|199194.3|199263.4|199113.4|686
1622448000000|2021-05-31 08:00:00|199294.1|199144.1|199374.8|199224.8|199390.2|199240.2|199279.1|199129.1|774
1622448300000|2021-05-31 08:05:00|199374.7|199224.7|199431|199281|199458.3|199308.3|199369.1|199219.1|768
1622448600000|2021-05-31 08:10:00|199431.1|199281.1|199411.9|199261.9|199469.1|199319.1|199399.7|199249.7|688
1622448900000|2021-05-31 08:15:00|199412.6|199262.6|199377.5|199227.5|199426.6|199276.6|199367.9|199217.9|662
1622449200000|2021-05-31 08:20:00|199377.1|199227.1|199369.6|199219.6|199385.2|199235.2|199337.1|199187.1|681
1622449500000|2021-05-31 08:25:00|199369.2|199219.2|199340.5|199190.5|199389.1|199239.1|199336.9|199186.9|734
1622449800000|2021-05-31 08:30:00|199342.2|199192.2|199359.1|199209.1|199363.8|199213.8|199319.3|199169.3|696
1622450100000|2021-05-31 08:35:00|199358.9|199208.9|199400.4|199250.4|199414.8|199264.8|199350.8|199200.8|711
1622450400000|2021-05-31 08:40:00|199400.5|199250.5|199414|199264|199429|199279|199376.9|199226.9|665
1622450700000|2021-05-31 08:45:00|199418.7|199268.7|199529.5|199379.5|199540.1|199390.1|199381.9|199231.9|834
1622451000000|2021-05-31 08:50:00|199532.2|199382.2|199447.9|199297.9|199532.2|199382.2|199405.3|199255.3|792
1622451300000|2021-05-31 08:55:00|199445.8|199295.8|199364.5|199214.5|199457.2|199307.2|199360|199210|826
1622451600000|2021-05-31 09:00:00|199364.2|199214.2|199383.4|199233.4|199410.1|199260.1|199336.7|199186.7|777
1622451900000|2021-05-31 09:05:00|199383.7|199233.7|199392|199242|199415.2|199265.2|199364|199214|711
1622452200000|2021-05-31 09:10:00|199390.9|199240.9|199452.8|199302.8|199489.7|199339.7|199389|199239|767
1622452500000|2021-05-31 09:15:00|199452.9|199302.9|199436.4|199286.4|199474.4|199324.4|199425|199275|671
1622452800000|2021-05-31 09:20:00|199437.4|199287.4|199462.2|199312.2|199469.1|199319.1|199399.2|199249.2|653
1622453100000|2021-05-31 09:25:00|199460|199310|199437.9|199287.9|199498.1|199348.1|199416.2|199266.2|679
1622453400000|2021-05-31 09:30:00|199437.6|199287.6|199458.8|199308.8|199474.3|199324.3|199431.3|199281.3|675
1622453700000|2021-05-31 09:35:00|199459.3|199309.3|199494.8|199344.8|199514.7|199364.7|199410.9|199260.9|710
1622454000000|2021-05-31 09:40:00|199492.4|199342.4|199548.6|199398.6|199604.8|199454.8|199477.5|199327.5|742
1622454300000|2021-05-31 09:45:00|199548.1|199398.1|199531.8|199381.8|199573.7|199423.7|199499.4|199349.4|699
1622454600000|2021-05-31 09:50:00|199531.4|199381.4|199522.2|199372.2|199552.1|199402.1|199484.7|199334.7|766
1622454900000|2021-05-31 09:55:00|199522.1|199372.1|199526.6|199376.6|199540.4|199428.3|199478.3|199350.8|703
1622455200000|2021-05-31 10:00:00|199529.1|199379.1|199492|199342|199541.5|199391.5|199483.9|199333.9|696
1622455500000|2021-05-31 10:05:00|199492.9|199342.9|199477.7|199327.7|199517.2|199367.2|199462.9|199312.9|579
1622455800000|2021-05-31 10:10:00|199480.8|199330.8|199428.5|199278.5|199507.4|199357.4|199415|199265|629
1622456100000|2021-05-31 10:15:00|199422.3|199272.3|199447.2|199297.2|199470.2|199359.8|199375.5|199265.4|659
1622456400000|2021-05-31 10:20:00|199447|199297|199373.8|199223.8|199449.6|199299.6|199357.8|199207.8|619
1622456700000|2021-05-31 10:25:00|199373.3|199223.3|199447.5|199297.5|199463.4|199313.4|199337.7|199187.7|770
1622457000000|2021-05-31 10:30:00|199449.2|199299.2|199407.3|199257.3|199532.3|199382.3|199367.1|199254.7|807
1622457300000|2021-05-31 10:35:00|199407.6|199257.6|199397.1|199247.1|199429.9|199279.9|199387.3|199237.3|575
1622457600000|2021-05-31 10:40:00|199396.3|199246.3|199389.6|199239.6|199398.8|199248.8|199364|199214|583
1622457900000|2021-05-31 10:45:00|199389.7|199239.7|199370.9|199220.9|199404.1|199254.1|199357.1|199207.1|794
1622458200000|2021-05-31 10:50:00|199368.9|199218.9|199408.1|199258.1|199419.2|199269.2|199350.6|199200.6|642
1622458500000|2021-05-31 10:55:00|199404.9|199254.9|199387.6|199237.6|199422.7|199272.7|199376.1|199226.1|659
1622458800000|2021-05-31 11:00:00|199392.8|199242.8|199414|199264|199431.2|199281.2|199379.2|199229.2|561
1622459100000|2021-05-31 11:05:00|199414.3|199264.3|199448|199298|199467.5|199317.5|199409|199259|624
1622459400000|2021-05-31 11:10:00|199446.9|199296.9|199459|199309|199480.1|199356|199405|199292.5|619
1622459700000|2021-05-31 11:15:00|199458.8|199308.8|199396|199246|199461.2|199311.2|199340.2|199233.3|830
1622460000000|2021-05-31 11:20:00|199394.6|199244.6|199295.3|199145.3|199406.1|199256.1|199292.8|199142.8|622
1622460300000|2021-05-31 11:25:00|199291.9|199141.9|199280|199130|199338.2|199188.2|199279.8|199129.8|738
1622460600000|2021-05-31 11:30:00|199280.1|199130.1|199345.3|199195.3|199365.9|199215.9|199257.7|199107.7|553
1622460900000|2021-05-31 11:35:00|199345.8|199195.8|199369.6|199219.6|199381.5|199231.5|199344.2|199194.2|597
1622461200000|2021-05-31 11:40:00|199370|199220|199349.5|199199.5|199384.7|199234.7|199343.4|199193.4|800
1622461500000|2021-05-31 11:45:00|199349.8|199199.8|199375.2|199225.2|199382.3|199232.3|199342.3|199192.3|804
1622461800000|2021-05-31 11:50:00|199376.3|199226.3|199364.9|199214.9|199416.1|199266.1|199349.8|199199.8|597
1622462100000|2021-05-31 11:55:00|199365.2|199215.2|199376.9|199226.9|199393.1|199243.1|199356.9|199206.9|624
1622462400000|2021-05-31 12:00:00|199377.5|199227.5|199345.8|199195.8|199395.7|199245.7|199343.5|199193.5|668
1622462700000|2021-05-31 12:05:00|199344.1|199194.1|199341.7|199191.7|199363.5|199213.5|199324|199174|625
1622463000000|2021-05-31 12:10:00|199341.8|199191.8|199345.3|199195.3|199363.9|199213.9|199323|199173|733
1622463300000|2021-05-31 12:15:00|199346|199196|199342.5|199192.5|199356.8|199226.5|199274.4|199173.6|727
1622463600000|2021-05-31 12:20:00|199342.3|199192.3|199372.6|199222.6|199404.4|199254.4|199337.1|199187.1|757
1622463900000|2021-05-31 12:25:00|199376.7|199226.7|199331.1|199181.1|199385.2|199245.2|199295.2|199171.1|671
1622464200000|2021-05-31 12:30:00|199331.3|199181.3|199310.4|199160.4|199371.4|199221.4|199291.4|199141.4|745
1622464500000|2021-05-31 12:35:00|199310.3|199160.3|199380.4|199230.4|199436.1|199286.1|199243.3|199093.3|740
1622464800000|2021-05-31 12:40:00|199380.5|199230.5|199289.5|199139.5|199408.3|199258.3|199283|199133|688
1622465100000|2021-05-31 12:45:00|199290|199140|199256|199106|199338.2|199196.9|199195.5|199082.4|609
1622465400000|2021-05-31 12:50:00|199255.3|199105.3|199284.9|199134.9|199311.3|199161.3|199241.3|199091.3|666
1622465700000|2021-05-31 12:55:00|199283.9|199133.9|199166|199016|199312.3|199162.3|199124.3|199005.1|802
1622466000000|2021-05-31 13:00:00|199158.8|199008.8|199026|198876|199158.8|199008.8|199017.6|198867.6|797
1622466300000|2021-05-31 13:05:00|199025.3|198875.3|199065.4|198915.4|199180.2|199030.2|199022.8|198872.8|793
1622466600000|2021-05-31 13:10:00|199064.7|198914.7|198978.9|198828.9|199135.7|198997.3|198925.8|198827.8|747
1622466900000|2021-05-31 13:15:00|198983.2|198833.2|199034.8|198884.8|199035.5|198885.5|198925|198816.3|754
1622467200000|2021-05-31 13:20:00|199034.9|198884.9|199052|198902|199072|198922|198968.2|198818.2|810
1622467500000|2021-05-31 13:25:00|199051.6|198901.6|199054.9|198904.9|199104.3|198954.3|198949.2|198844.1|709
1622467800000|2021-05-31 13:30:00|199055.5|198905.5|198986.8|198836.8|199097.2|198947.2|198976.3|198826.3|929
1622468100000|2021-05-31 13:35:00|198991.4|198841.4|199069.6|198919.6|199070.2|198920.2|198985.2|198835.2|870
1622468400000|2021-05-31 13:40:00|199062.8|198912.8|199043.9|198893.9|199115.6|198999.7|198989.8|198870.3|859
1622468700000|2021-05-31 13:45:00|199028.3|198878.3|199133.3|198983.3|199137.1|199007.3|198941.6|198845.4|772
1622469000000|2021-05-31 13:50:00|199133.5|198983.5|199064.9|198914.9|199151.4|199001.4|199039.4|198889.4|766
1622469300000|2021-05-31 13:55:00|199065.2|198915.2|199072.6|198922.6|199126.7|198976.7|199006.4|198885.6|810
1622469600000|2021-05-31 14:00:00|199072.4|198922.4|199177.2|199027.2|199179.1|199029.1|199072.4|198922.4|773
1622469900000|2021-05-31 14:05:00|199178.3|199028.3|199221.5|199071.5|199227.7|199077.7|199130|198980|714
1622470200000|2021-05-31 14:10:00|199221.6|199071.6|199169.1|199019.1|199238.3|199088.3|199116|199004.5|726
1622470500000|2021-05-31 14:15:00|199168.2|199018.2|199290.7|199140.7|199293.8|199143.8|199168.2|199018.2|699
1622470800000|2021-05-31 14:20:00|199291|199141|199287.8|199137.8|199306.3|199156.3|199193.2|199086.2|813
1622471100000|2021-05-31 14:25:00|199287.5|199137.5|199269.4|199119.4|199302.1|199152.1|199217.5|199067.5|727
1622471400000|2021-05-31 14:30:00|199271.7|199121.7|199344.3|199194.3|199354.6|199232|199258.2|199108.2|778
1622471700000|2021-05-31 14:35:00|199347.4|199197.4|199373.4|199223.4|199379.8|199229.8|199266.3|199164.7|847
1622472000000|2021-05-31 14:40:00|199372.2|199222.2|199341|199191|199372.2|199249.6|199299.6|199184.5|664
1622472300000|2021-05-31 14:45:00|199340.1|199190.1|199321.1|199171.1|199347.5|199197.5|199297.4|199147.4|775
1622472600000|2021-05-31 14:50:00|199319.6|199169.6|199310.7|199160.7|199340.5|199190.5|199299.4|199149.4|786
1622472900000|2021-05-31 14:55:00|199308.5|199158.5|199169.9|199019.9|199327.8|199177.8|199121.9|198971.9|981
1622473200000|2021-05-31 15:00:00|199171|199021|199223.5|199073.5|199236|199086|199133.3|198983.3|1008
1622473500000|2021-05-31 15:05:00|199226.8|199076.8|199209.5|199059.5|199333.4|199183.4|199205.7|199055.7|674
1622473800000|2021-05-31 15:10:00|199210.2|199060.2|199261.9|199111.9|199291.7|199141.7|199153.3|199054.2|749
1622474100000|2021-05-31 15:15:00|199263.3|199113.3|199416.5|199266.5|199431|199281|199249.4|199110.8|771
1622474400000|2021-05-31 15:20:00|199416.9|199266.9|199414|199264|199435.6|199285.6|199336.2|199186.2|696
1622474700000|2021-05-31 15:25:00|199417.6|199267.6|199450.2|199300.2|199461.9|199363.1|199392|199242|678
1622475000000|2021-05-31 15:30:00|199448.7|199298.7|199432.6|199282.6|199449|199341.4|199333.1|199228.2|696
1622475300000|2021-05-31 15:35:00|199433.8|199283.8|199449|199299|199461.5|199311.5|199353.6|199203.6|605
1622475600000|2021-05-31 15:40:00|199448.8|199298.8|199460.1|199310.1|199488.1|199340.2|199386.8|199285.1|498
1622475900000|2021-05-31 15:45:00|199459.8|199309.8|199379.3|199229.3|199470.9|199320.9|199378.9|199228.9|536
1622476200000|2021-05-31 15:50:00|199382.7|199232.7|199360.9|199210.9|199420.5|199270.5|199310.6|199160.6|544
1622476500000|2021-05-31 15:55:00|199363.6|199213.6|199271.4|199121.4|199363.6|199220.7|199228.5|199113.8|523
1622476800000|2021-05-31 16:00:00|199271.3|199121.3|199287.7|199137.7|199308.5|199158.5|199265.8|199115.8|580
1622477100000|2021-05-31 16:05:00|199291.9|199141.9|199254.9|199104.9|199302|199152|199242.2|199092.2|566
1622477400000|2021-05-31 16:10:00|199255.7|199105.7|199245.4|199095.4|199259.1|199109.1|199227.6|199077.6|476
1622477700000|2021-05-31 16:15:00|199244.9|199094.9|199292.3|199142.3|199326.2|199218.3|199235.8|199085.8|644
1622478000000|2021-05-31 16:20:00|199292.5|199142.5|199300.8|199150.8|199316.6|199166.6|199280.5|199130.5|570
1622478300000|2021-05-31 16:25:00|199300.6|199150.6|199297.1|199147.1|199304.3|199154.3|199243.5|199093.5|628
1622478600000|2021-05-31 16:30:00|199298.8|199148.8|199315.7|199165.7|199320.8|199209|199259|199147.5|524
1622478900000|2021-05-31 16:35:00|199316.4|199166.4|199300.8|199150.8|199471|199335.6|199256.7|199142.1|677
1622479200000|2021-05-31 16:40:00|199299.1|199149.1|199316.6|199166.6|199326.8|199176.8|199249.8|199099.8|492
1622479500000|2021-05-31 16:45:00|199325.8|199175.8|199274|199124|199382|199268.1|199230|199113|588
1622479800000|2021-05-31 16:50:00|199273.5|199123.5|199287.8|199137.8|199302.8|199152.8|199268.4|199118.4|444
1622480100000|2021-05-31 16:55:00|199287.3|199137.3|199337.6|199187.6|199344.2|199194.2|199286.7|199136.7|527
1622480400000|2021-05-31 17:00:00|199336.4|199186.4|199454.3|199304.3|199519.7|199369.7|199283.1|199133.1|869
1622480700000|2021-05-31 17:05:00|199455.9|199305.9|199354.2|199204.2|199455.9|199305.9|199288.2|199138.2|680
1622481000000|2021-05-31 17:10:00|199356.2|199206.2|199403.1|199253.1|199436.6|199286.6|199353.7|199203.7|522
1622481300000|2021-05-31 17:15:00|199403.8|199253.8|199416.3|199266.3|199418|199268|199401.6|199251.6|493
1622481600000|2021-05-31 17:20:00|199413.6|199263.6|199369.7|199219.7|199417.4|199267.4|199363.5|199213.5|449
1622481900000|2021-05-31 17:25:00|199372.1|199222.1|199304.2|199154.2|199377.5|199227.5|199251.2|199101.2|442
1622482200000|2021-05-31 17:30:00|199304.1|199154.1|199304.1|199154.1|199306.7|199156.7|199276.1|199126.1|364
1622482500000|2021-05-31 17:35:00|199302.1|199152.1|199318.1|199168.1|199318.1|199168.1|199252|199102|538
1622482800000|2021-05-31 17:40:00|199316.7|199166.7|199357.6|199207.6|199383.8|199233.8|199290|199140|463
1622483100000|2021-05-31 17:45:00|199369.3|199219.3|199490.1|199340.1|199519.5|199369.5|199338.3|199188.3|715
1622483400000|2021-05-31 17:50:00|199490.6|199340.6|199421.8|199271.8|199520.9|199370.9|199361.3|199211.3|655
1622483700000|2021-05-31 17:55:00|199431.1|199281.1|199424.7|199274.7|199470.7|199320.7|199398.5|199248.5|573
1622484000000|2021-05-31 18:00:00|199420.4|199270.4|199480.1|199330.1|199489.5|199339.5|199363.2|199213.2|639
1622484300000|2021-05-31 18:05:00|199477.6|199327.6|199405.7|199255.7|199483.6|199333.6|199365|199215|637
1622484600000|2021-05-31 18:10:00|199407.9|199257.9|199444.2|199294.2|199463.4|199313.4|199374.9|199224.9|389
1622484900000|2021-05-31 18:15:00|199449.1|199299.1|199492.7|199342.7|199503.4|199353.4|199413.4|199263.4|397
1622485200000|2021-05-31 18:20:00|199492.6|199342.6|199486.1|199336.1|199493.1|199343.1|199477.1|199327.1|190
1622485500000|2021-05-31 18:25:00|199486|199336|199475.3|199325.3|199537.2|199387.2|199415.9|199265.9|393
1622485800000|2021-05-31 18:30:00|199474.1|199324.1|199484.1|199334.1|199493.2|199343.2|199420.5|199270.5|416
1622486100000|2021-05-31 18:35:00|199487.1|199337.1|199495.9|199345.9|199516.9|199366.9|199461.9|199311.9|300
1622486400000|2021-05-31 18:40:00|199496.1|199346.1|199513.6|199363.6|199534.7|199384.7|199475|199325|344
1622486700000|2021-05-31 18:45:00|199517.4|199367.4|199538.7|199388.7|199549.6|199399.6|199498.5|199348.5|273
1622487000000|2021-05-31 18:50:00|199537.8|199387.8|199533.6|199383.6|199549.3|199399.3|199525.1|199375.1|280
1622487300000|2021-05-31 18:55:00|199534.8|199384.8|199544.4|199394.4|199549.5|199399.5|199522.7|199372.7|248
1622487600000|2021-05-31 19:00:00|199542|199392|199534.5|199384.5|199560.4|199410.4|199528.1|199378.1|325
1622487900000|2021-05-31 19:05:00|199564.5|199414.5|199575.9|199425.9|199612|199462|199538.8|199388.8|336
1622488200000|2021-05-31 19:10:00|199577.4|199427.4|199577|199427|199596|199446|199564.4|199414.4|276
1622488500000|2021-05-31 19:15:00|199579.6|199429.6|199580|199430|199607.5|199504|199551.5|199425.9|225
1622488800000|2021-05-31 19:20:00|199586.3|199436.3|199586.4|199436.4|199627|199477|199567.5|199417.5|271
1622489100000|2021-05-31 19:25:00|199583.3|199433.3|199574.9|199424.9|199588.4|199438.4|199555.4|199405.4|322
1622489400000|2021-05-31 19:30:00|199575|199425|199586.2|199436.2|199589.5|199439.5|199567.5|199417.5|212
1622489700000|2021-05-31 19:35:00|199589.1|199439.1|199581.3|199431.3|199609.6|199459.6|199554.4|199404.4|200
1622490000000|2021-05-31 19:40:00|199581|199431|199573.8|199423.8|199624.6|199474.6|199552.6|199402.6|284
1622490300000|2021-05-31 19:45:00|199569.2|199419.2|199584.7|199434.7|199598.5|199448.5|199569.2|199419.2|415
1622490600000|2021-05-31 19:50:00|199585.9|199435.9|199588.3|199438.3|199603.2|199453.2|199570.5|199420.5|389
1622490900000|2021-05-31 19:55:00|199586.6|199436.6|199574.8|199424.8|199594|199444|199553.1|199403.1|567
1622491200000|2021-05-31 20:00:00|199573.5|199423.5|199556.2|199406.2|199577.1|199427.1|199542.6|199392.6|342
1622491500000|2021-05-31 20:05:00|199556.5|199406.5|199565.3|199415.3|199586.5|199436.5|199501.6|199351.6|452
1622491800000|2021-05-31 20:10:00|199564.9|199414.9|199572.6|199422.6|199580.3|199430.3|199556.8|199406.8|220
1622492100000|2021-05-31 20:15:00|199572.3|199422.3|199560.4|199410.4|199573.8|199423.8|199502.6|199352.6|307
1622492400000|2021-05-31 20:20:00|199560.9|199410.9|199566.1|199416.1|199612.9|199462.9|199524.5|199374.5|249
1622492700000|2021-05-31 20:25:00|199563.4|199413.4|199603.9|199453.9|199636.5|199486.5|199533.6|199383.6|336
1622493000000|2021-05-31 20:30:00|199604.7|199454.7|199549.5|199292.8|199607.1|199457.1|199500.9|199292.8|515
1622493300000|2021-05-31 20:35:00|199555.3|199292.6|199595.8|199309.4|199617.3|199450.3|199500.7|199281.6|238
1622493600000|2021-05-31 20:40:00|199540|199390|199535.3|199385.3|199619.9|199407.4|199526.9|199288.3|186
1622493900000|2021-05-31 20:45:00|199545.8|199395.8|199536|199386|199629.2|199417|199488|199237.5|289
1622494200000|2021-05-31 20:50:00|199536.9|199386.9|199537|199387|199603.4|199413.5|199477.8|199249.9|361
1622494500000|2021-05-31 20:55:00|199544.6|199394.6|199616.7|199466.7|199673.8|199477|199493.6|199237.9|302
1622494800000|2021-05-31 21:00:00|199623.9|199473.9|199601.5|199451.5|199650.3|199473.9|199570.4|199326.2|58
1622495100000|2021-05-31 21:05:00|199600.1|199450.1|199610.8|199291.8|199684.9|199486|199563.9|199263.2|168
1622495400000|2021-05-31 21:10:00|199642.3|199323.3|199583|199264|199691|199420.7|199486.7|199225.2|174
1622495700000|2021-05-31 21:15:00|199584.2|199265.2|199671.5|199386|199714.9|199395.9|199489|199237|103
1622496000000|2021-05-31 21:20:00|199692.8|199282|199502.5|199352.5|199692.8|199433.9|199495.3|199233.5|123
1622496300000|2021-05-31 21:25:00|199538.5|199388.5|199504.9|199354.9|199602.5|199395.8|199491.6|199235.5|108
1622496600000|2021-05-31 21:30:00|199502.9|199352.9|199597.3|199278.3|199617.9|199378.4|199436.2|199221.8|162
1622496900000|2021-05-31 21:35:00|199598.4|199293.6|199580.4|199261.4|199650|199357.5|199475.9|199244.3|201
1622497200000|2021-05-31 21:40:00|199572.4|199268.5|199548.5|199297.3|199598.4|199373.5|199473.8|199238.9|183
1622497500000|2021-05-31 21:45:00|199582|199263|199596.9|199277.9|199628.1|199354.5|199465.5|199250.9|208
1622497800000|2021-05-31 21:50:00|199598|199279|199492.3|199342.3|199646.7|199360.4|199471.8|199251.4|180
1622498100000|2021-05-31 21:55:00|199596.3|199277.3|199578.8|199259.8|199620.7|199358.6|199472.9|199249.6|199
1622498400000|2021-05-31 22:00:00|199590.8|199271.8|199468.2|199318.2|199620.8|199353.7|199426.3|199213|565
1622498700000|2021-05-31 22:05:00|199466|199316|199468.5|199318.5|199525.4|199338.3|199390.2|199240.2|437
1622499000000|2021-05-31 22:10:00|199461.6|199311.6|199440.5|199290.5|199469|199319|199421.5|199271.5|340
1622499300000|2021-05-31 22:15:00|199439.5|199289.5|199438.4|199288.4|199467.7|199317.7|199419.1|199269.1|315
1622499600000|2021-05-31 22:20:00|199438.3|199288.3|199438.8|199288.8|199476.8|199326.8|199395.4|199245.4|363
1622499900000|2021-05-31 22:25:00|199440.8|199290.8|199425.6|199275.6|199443.1|199293.1|199412.2|199262.2|260
1622500200000|2021-05-31 22:30:00|199423.4|199273.4|199396.3|199246.3|199443.5|199293.5|199377.7|199227.7|361
1622500500000|2021-05-31 22:35:00|199391|199241|199380.9|199230.9|199406.9|199256.9|199371.5|199221.5|253
1622500800000|2021-05-31 22:40:00|199380.7|199230.7|199398|199248|199398|199248|199371.1|199221.1|197
1622501100000|2021-05-31 22:45:00|199387.1|199237.1|199381.4|199231.4|199398.2|199248.2|199352.5|199202.5|281
1622501400000|2021-05-31 22:50:00|199381.7|199231.7|199401.1|199251.1|199421.9|199271.9|199378.5|199228.5|315
1622501700000|2021-05-31 22:55:00|199400.9|199250.9|199372|199222|199407.2|199257.2|199367.9|199217.9|298
1622502000000|2021-05-31 23:00:00|199372.7|199222.7|199368.3|199218.3|199384.4|199234.4|199354|199204|346
1622502300000|2021-05-31 23:05:00|199370.6|199220.6|199357.9|199207.9|199375.9|199225.9|199351.4|199201.4|292
1622502600000|2021-05-31 23:10:00|199359.1|199209.1|199356.4|199206.4|199376.3|199226.3|199353.1|199203.1|273
1622502900000|2021-05-31 23:15:00|199356.7|199206.7|199372.2|199222.2|199376.3|199226.3|199354.2|199204.2|233
1622503200000|2021-05-31 23:20:00|199371.7|199221.7|199366.3|199216.3|199378.2|199228.2|199334|199184|300
1622503500000|2021-05-31 23:25:00|199366.6|199216.6|199347.3|199197.3|199384.3|199234.3|199335.4|199185.4|364
1622503800000|2021-05-31 23:30:00|199345.9|199195.9|199351|199201|199364.8|199214.8|199337|199187|270
1622504100000|2021-05-31 23:35:00|199349.8|199199.8|199356.2|199206.2|199367.1|199217.1|199343.1|199193.1|260
1622504400000|2021-05-31 23:40:00|199355.6|199205.6|199366.7|199216.7|199372.7|199222.7|199338.4|199188.4|322
1622504700000|2021-05-31 23:45:00|199366.4|199216.4|199399.8|199249.8|199443.8|199293.8|199366|199216|361
1622505000000|2021-05-31 23:50:00|199398.9|199248.9|199399.7|199249.7|199415.9|199265.9|199392.4|199242.4|284
1622505300000|2021-05-31 23:55:00|199400.1|199250.1|199398.7|199248.7|199404.6|199254.6|199390.7|199240.7|198
1622505600000|2021-06-01 00:00:00|199397.9|199247.9|199412|199262|199433.8|199283.8|199363.9|199213.9|567
1622505900000|2021-06-01 00:05:00|199412.4|199262.4|199449.3|199299.3|199465.5|199315.5|199401.6|199251.6|551
1622506200000|2021-06-01 00:10:00|199449.1|199299.1|199334.8|199184.8|199465.8|199315.8|199330.1|199180.1|555
1622506500000|2021-06-01 00:15:00|199334.4|199184.4|199327.2|199177.2|199364.5|199214.5|199301.9|199151.9|479
1622506800000|2021-06-01 00:20:00|199327.4|199177.4|199361.1|199211.1|199362.4|199212.4|199316.9|199166.9|425
1622507100000|2021-06-01 00:25:00|199361.3|199211.3|199361.6|199211.6|199410.6|199260.6|199355.2|199205.2|549
1622507400000|2021-06-01 00:30:00|199360.5|199210.5|199312.9|199162.9|199363.5|199213.5|199310.2|199160.2|637
1622507700000|2021-06-01 00:35:00|199313.4|199163.4|199339.2|199189.2|199350.2|199200.2|199299.8|199149.8|585
1622508000000|2021-06-01 00:40:00|199340.2|199190.2|199351.5|199201.5|199384|199234|199329.5|199179.5|506
1622508300000|2021-06-01 00:45:00|199351.6|199201.6|199364.2|199214.2|199384.7|199234.7|199326.2|199176.2|516
1622508600000|2021-06-01 00:50:00|199362.5|199212.5|199330.2|199180.2|199369.4|199219.4|199326.3|199176.3|543
1622508900000|2021-06-01 00:55:00|199328.3|199178.3|199305.5|199155.5|199330.3|199180.3|199292.4|199142.4|518
1622509200000|2021-06-01 01:00:00|199304.8|199154.8|199327.3|199177.3|199333.7|199183.7|199295|199145|571
1622509500000|2021-06-01 01:05:00|199326.7|199176.7|199280.2|199130.2|199331|199181|199260.7|199110.7|491
1622509800000|2021-06-01 01:10:00|199280.1|199130.1|199266|199116|199301.4|199151.4|199238.8|199088.8|574
1622510100000|2021-06-01 01:15:00|199264.7|199114.7|199201.2|199051.2|199282.4|199132.4|199193.1|199043.1|661
1622510400000|2021-06-01 01:20:00|199200.6|199050.6|199175.5|199025.5|199239.9|199089.9|199175.1|199025.1|503
1622510700000|2021-06-01 01:25:00|199175.3|199025.3|199206.2|199056.2|199212.9|199062.9|199153|199003|571
1622511000000|2021-06-01 01:30:00|199206.1|199056.1|199237.5|199087.5|199270.6|199120.6|199206.1|199056.1|711
1622511300000|2021-06-01 01:35:00|199238.1|199088.1|199225.5|199075.5|199251.6|199101.6|199199.3|199049.3|664
1622511600000|2021-06-01 01:40:00|199219|199069|199216|199066|199236.5|199086.5|199187|199037|595
1622511900000|2021-06-01 01:45:00|199217.1|199067.1|199192.1|199042.1|199217.1|199067.1|199185|199035|610
1622512200000|2021-06-01 01:50:00|199195.6|199045.6|199164|199014|199197.6|199047.6|199139.9|198989.9|673
1622512500000|2021-06-01 01:55:00|199163.5|199013.5|199150.2|199000.2|199203.7|199053.7|199113.6|198963.6|640
1622512800000|2021-06-01 02:00:00|199147.4|198997.4|199111.8|198961.8|199157.1|199007.1|199108.8|198958.8|627
1622513100000|2021-06-01 02:05:00|199111.2|198961.2|199125|198975|199125.1|198975.1|199097.7|198947.7|606
1622513400000|2021-06-01 02:10:00|199125.1|198975.1|199092.4|198942.4|199133.7|198983.7|199077.1|198927.1|501
1622513700000|2021-06-01 02:15:00|199092.6|198942.6|199088.5|198938.5|199098|198948|199084.8|198934.8|329
1622514000000|2021-06-01 02:20:00|199088.7|198938.7|199134.1|198984.1|199142.7|198992.7|199084.5|198934.5|503
1622514300000|2021-06-01 02:25:00|199135|198985|199095.8|198945.8|199137.2|198987.2|199086.5|198936.5|486
1622514600000|2021-06-01 02:30:00|199096.4|198946.4|199136|198986|199150.8|199000.8|199092.4|198942.4|579
1622514900000|2021-06-01 02:35:00|199135.8|198985.8|199160.8|199010.8|199164.2|199014.2|199128.8|198978.8|532
1622515200000|2021-06-01 02:40:00|199160.3|199010.3|199158.2|199008.2|199167.5|199017.5|199148.4|198998.4|462
1622515500000|2021-06-01 02:45:00|199158.6|199008.6|199115.9|198965.9|199158.6|199008.6|199101.1|198951.1|473
1622515800000|2021-06-01 02:50:00|199116.5|198966.5|199123.4|198973.4|199129.1|198979.1|199107.9|198957.9|458
1622516100000|2021-06-01 02:55:00|199123.8|198973.8|199161|199011|199167.5|199017.5|199114.9|198964.9|429
1622516400000|2021-06-01 03:00:00|199160.6|199010.6|199197.5|199047.5|199210|199060|199152.1|199002.1|406
1622516700000|2021-06-01 03:05:00|199194.5|199044.5|199194|199044|199207|199057|199190|199040|437
1622517000000|2021-06-01 03:10:00|199194.2|199044.2|199196.3|199046.3|199205.7|199055.7|199180.5|199030.5|401
1622517300000|2021-06-01 03:15:00|199195.8|199045.8|199197.1|199047.1|199208.8|199079.7|199128.6|199026.3|403
1622517600000|2021-06-01 03:20:00|199196.8|199046.8|199157.1|199007.1|199197.5|199047.5|199148.6|198998.6|437
1622517900000|2021-06-01 03:25:00|199157.6|199007.6|199167.4|199017.4|199177.7|199027.7|199147.4|198997.4|498
1622518200000|2021-06-01 03:30:00|199166.5|199016.5|199152.6|199002.6|199172.8|199022.8|199148.1|198998.1|373
1622518500000|2021-06-01 03:35:00|199152.9|199002.9|199150.1|199000.1|199159.8|199009.8|199132.8|198982.8|342
1622518800000|2021-06-01 03:40:00|199152.3|199002.3|199169.7|199019.7|199173.6|199023.6|199150.7|199000.7|323
1622519100000|2021-06-01 03:45:00|199170.1|199020.1|199196.2|199046.2|199201.8|199051.8|199163.5|199013.5|329
1622519400000|2021-06-01 03:50:00|199196.7|199046.7|199203.5|199053.5|199208.9|199058.9|199188.3|199038.3|325
1622519700000|2021-06-01 03:55:00|199204.1|199054.1|199207.2|199057.2|199236|199086|199196.5|199046.5|375
1622520000000|2021-06-01 04:00:00|199205.6|199055.6|199213.7|199063.7|199216.4|199066.4|199188.5|199038.5|352
1622520300000|2021-06-01 04:05:00|199213.6|199063.6|199187.9|199037.9|199214.8|199064.8|199183|199033|343
1622520600000|2021-06-01 04:10:00|199187.6|199037.6|199206|199056|199217.5|199067.5|199178.8|199028.8|269
1622520900000|2021-06-01 04:15:00|199204.6|199054.6|199214.5|199064.5|199230.1|199080.1|199196.9|199046.9|385
1622521200000|2021-06-01 04:20:00|199215|199065|199214.4|199064.4|199222.1|199072.1|199204.3|199054.3|239
1622521500000|2021-06-01 04:25:00|199213.8|199063.8|199259.2|199109.2|199278|199128|199212.8|199062.8|234
1622521800000|2021-06-01 04:30:00|199259.1|199109.1|199319.9|199169.9|199402.5|199252.5|199254.2|199104.2|600
1622522100000|2021-06-01 04:35:00|199320.5|199170.5|199303.8|199153.8|199326.6|199176.6|199300.7|199150.7|381
1622522400000|2021-06-01 04:40:00|199304|199154|199312.6|199162.6|199344.9|199194.9|199302.4|199152.4|350
1622522700000|2021-06-01 04:45:00|199310.2|199160.2|199271.3|199121.3|199352.9|199202.9|199268.9|199118.9|504
1622523000000|2021-06-01 04:50:00|199271|199121|199281.4|199131.4|199292.2|199142.2|199268.2|199118.2|435
1622523300000|2021-06-01 04:55:00|199282.7|199132.7|199233.1|199083.1|199287.4|199137.4|199225.6|199075.6|387
1622523600000|2021-06-01 05:00:00|199235.1|199085.1|199247.1|199097.1|199287|199137|199227.7|199077.7|497
1622523900000|2021-06-01 05:05:00|199246.4|199096.4|199285.9|199135.9|199289.7|199139.7|199240.3|199090.3|492
1622524200000|2021-06-01 05:10:00|199285.5|199135.5|199234.8|199084.8|199287.5|199137.5|199226.9|199076.9|494
1622524500000|2021-06-01 05:15:00|199231.1|199081.1|199234.5|199084.5|199256.6|199106.6|199220.7|199070.7|384
1622524800000|2021-06-01 05:20:00|199235.1|199085.1|199272.2|199122.2|199274.1|199124.1|199224.3|199074.3|332
1622525100000|2021-06-01 05:25:00|199272.1|199122.1|199318.3|199168.3|199362.9|199212.9|199264.4|199114.4|446
1622525400000|2021-06-01 05:30:00|199318.5|199168.5|199310.7|199160.7|199335.5|199185.5|199277.7|199127.7|475
1622525700000|2021-06-01 05:35:00|199310.1|199160.1|199335.4|199185.4|199340.8|199190.8|199292.8|199142.8|462
1622526000000|2021-06-01 05:40:00|199335.1|199185.1|199325.4|199175.4|199349.9|199199.9|199311.4|199161.4|444
1622526300000|2021-06-01 05:45:00|199325.6|199175.6|199272.2|199122.2|199325.8|199175.8|199265.9|199115.9|404
1622526600000|2021-06-01 05:50:00|199240.6|199090.6|199294.3|199144.3|199300|199150|199240.6|199090.6|468
1622526900000|2021-06-01 05:55:00|199294|199144|199255.5|199105.5|199298|199148|199247.1|199097.1|420
1622527200000|2021-06-01 06:00:00|199256.4|199106.4|199253.9|199103.9|199287|199137|199234.7|199084.7|668
1622527500000|2021-06-01 06:05:00|199253.6|199103.6|199357.4|199207.4|199359.2|199209.2|199238.1|199088.1|682
1622527800000|2021-06-01 06:10:00|199358.6|199208.6|199317.6|199167.6|199407.9|199257.9|199307.3|199157.3|735
1622528100000|2021-06-01 06:15:00|199317.7|199167.7|199259.1|199109.1|199339.7|199189.7|199227.9|199077.9|664
1622528400000|2021-06-01 06:20:00|199259.9|199109.9|199278.4|199128.4|199309.9|199159.9|199250|199100|609
1622528700000|2021-06-01 06:25:00|199276|199126|199227.7|199077.7|199277|199127|199216.1|199066.1|660
1622529000000|2021-06-01 06:30:00|199228|199078|199250.3|199100.3|199281.9|199131.9|199195|199045|628
1622529300000|2021-06-01 06:35:00|199250.4|199100.4|199195.1|199045.1|199267.8|199117.8|199167.1|199017.1|685
1622529600000|2021-06-01 06:40:00|199195.7|199045.7|199156.4|199006.4|199225.3|199075.3|199146.4|198996.4|675
1622529900000|2021-06-01 06:45:00|199155.2|199005.2|199167.8|199017.8|199188.5|199038.5|199111.5|198961.5|743
1622530200000|2021-06-01 06:50:00|199163.9|199013.9|199128.5|198978.5|199176|199026|199103.3|198953.3|689
1622530500000|2021-06-01 06:55:00|199128.8|198978.8|199139.2|198989.2|199145|198995|199106.8|198956.8|673
1622530800000|2021-06-01 07:00:00|199138.2|198988.2|199065.3|198915.3|199156.5|199006.5|199062.1|198912.1|869
1622531100000|2021-06-01 07:05:00|199070.1|198920.1|199041.2|198891.2|199116.5|198966.5|199025.1|198875.1|796
1622531400000|2021-06-01 07:10:00|199029.7|198879.7|198957|198807|199052.7|198902.7|198873.9|198723.9|864
1622531700000|2021-06-01 07:15:00|198958.6|198808.6|198833.9|198683.9|198958.6|198808.6|198832.4|198682.4|821
1622532000000|2021-06-01 07:20:00|198832.5|198682.5|198790.4|198640.4|198848.6|198733.4|198724|198615.2|738
1622532300000|2021-06-01 07:25:00|198788|198638|198790.5|198640.5|198873.7|198723.7|198775.1|198625.1|798
1622532600000|2021-06-01 07:30:00|198786.2|198636.2|198748.8|198598.8|198794.3|198672|198721.5|198589|689
1622532900000|2021-06-01 07:35:00|198750.4|198600.4|198750.1|198600.1|198796.5|198646.5|198735.2|198585.2|841
1622533200000|2021-06-01 07:40:00|198748.9|198598.9|198787.8|198637.8|198796.2|198646.2|198685|198558.4|784
1622533500000|2021-06-01 07:45:00|198786.7|198636.7|198839.3|198689.3|198879.1|198729.1|198697.5|198586.2|786
1622533800000|2021-06-01 07:50:00|198838.9|198688.9|198917.3|198767.3|198917.4|198767.4|198834.2|198684.2|726
1622534100000|2021-06-01 07:55:00|198913.3|198763.3|198920.9|198770.9|198969.1|198819.1|198877.9|198727.9|698
1622534400000|2021-06-01 08:00:00|198919.3|198769.3|198840.7|198690.7|198958.7|198814.5|198831.2|198681.2|840
1622534700000|2021-06-01 08:05:00|198840.2|198690.2|198877.8|198727.8|198910.5|198760.5|198833.5|198683.5|812
1622535000000|2021-06-01 08:10:00|198878.4|198728.4|198940.2|198790.2|198963.6|198857.3|198871.5|198721.5|861
1622535300000|2021-06-01 08:15:00|198939.6|198789.6|198921.1|198771.1|198958.7|198808.7|198832.7|198682.7|892
1622535600000|2021-06-01 08:20:00|198915.9|198765.9|198980|198830|199001.2|198851.2|198900.4|198750.4|929
1622535900000|2021-06-01 08:25:00|198979.5|198829.5|199093.6|198943.6|199137.4|198987.4|198968.3|198818.3|878
1622536200000|2021-06-01 08:30:00|199093.7|198943.7|199195|199045|199201.7|199051.7|199081|198931|907
1622536500000|2021-06-01 08:35:00|199192.6|199042.6|199126|198976|199217.2|199067.2|199123|198973|868
1622536800000|2021-06-01 08:40:00|199123.6|198973.6|199123.1|198973.1|199132.8|198982.8|199081.9|198931.9|755
1622537100000|2021-06-01 08:45:00|199123.6|198973.6|199012.4|198862.4|199125.7|198975.7|198945.8|198795.8|777
1622537400000|2021-06-01 08:50:00|199014.3|198864.3|198875.5|198725.5|199020.1|198870.1|198840.6|198690.6|683
1622537700000|2021-06-01 08:55:00|198876.5|198726.5|198921.2|198771.2|198938.9|198788.9|198842.8|198692.8|788
1622538000000|2021-06-01 09:00:00|198921.5|198771.5|198919.2|198769.2|198935.8|198785.8|198842.3|198692.3|790
1622538300000|2021-06-01 09:05:00|198919.9|198769.9|198927.6|198777.6|198935.3|198785.3|198902.9|198752.9|761
1622538600000|2021-06-01 09:10:00|198927.1|198777.1|198873.7|198723.7|198953.6|198803.6|198846.7|198696.7|713
1622538900000|2021-06-01 09:15:00|198872.5|198722.5|198853.9|198703.9|198916.4|198766.4|198850.8|198700.8|815
1622539200000|2021-06-01 09:20:00|198854.9|198704.9|198887.4|198737.4|198923.2|198773.2|198841.3|198691.3|794
1622539500000|2021-06-01 09:25:00|198887.1|198737.1|198849.5|198699.5|198931.9|198781.9|198839.1|198689.1|768
1622539800000|2021-06-01 09:30:00|198848.6|198698.6|198932.1|198782.1|198932.7|198782.7|198848|198698|790
1622540100000|2021-06-01 09:35:00|198931.8|198781.8|198962.4|198812.4|198986.6|198854.3|198904.3|198770.7|784
1622540400000|2021-06-01 09:40:00|198961.5|198811.5|198955.6|198805.6|198980.7|198830.7|198924.8|198774.8|750
1622540700000|2021-06-01 09:45:00|198953.9|198803.9|198957.8|198807.8|198961.2|198811.2|198901.1|198751.1|746
1622541000000|2021-06-01 09:50:00|198949.5|198799.5|198995.8|198845.8|199025.5|198875.5|198936|198786|687
1622541300000|2021-06-01 09:55:00|198996.8|198846.8|199100.7|198950.7|199125.8|198975.8|198972.9|198822.9|718
1622541600000|2021-06-01 10:00:00|199099.2|198949.2|199223|199073|199241.1|199091.1|199099.2|198949.2|857
1622541900000|2021-06-01 10:05:00|199222.8|199072.8|199220|199070|199252.7|199102.7|199188.3|199038.3|765
1622542200000|2021-06-01 10:10:00|199218.8|199068.8|199219.3|199069.3|199242.3|199092.3|199187.9|199037.9|891
1622542500000|2021-06-01 10:15:00|199220|199070|199247.7|199097.7|199252.3|199102.3|199208.7|199058.7|779
1622542800000|2021-06-01 10:20:00|199247.1|199097.1|199289.6|199139.6|199306.3|199156.3|199222.6|199072.6|735
1622543100000|2021-06-01 10:25:00|199289.4|199139.4|199292.9|199142.9|199306.5|199156.5|199284.4|199134.4|697
1622543400000|2021-06-01 10:30:00|199295.1|199145.1|199258.2|199108.2|199311.5|199165.4|199192.1|199077.5|674
1622543700000|2021-06-01 10:35:00|199258|199108|199225|199075|199287.3|199183.5|199177.8|199070.7|792
1622544000000|2021-06-01 10:40:00|199224.1|199074.1|199168.2|199018.2|199240.3|199090.3|199096.2|198995.6|746
1622544300000|2021-06-01 10:45:00|199166.3|199016.3|199153.3|199103.3|199222.8|199103.3|199086.4|198987.7|722
1622544600000|2021-06-01 10:50:00|199153.5|199103.5|199202.8|199052.8|199219.2|199118.5|199152.4|199036|591
1622544900000|2021-06-01 10:55:00|199203|199053|199190.3|199040.3|199205|199055|199136|198986|670
1622545200000|2021-06-01 11:00:00|199190.6|199040.6|199209.8|199059.8|199220.4|199070.4|199173.6|199023.6|755
1622545500000|2021-06-01 11:05:00|199210.4|199060.4|199163.3|199013.3|199213.1|199104.9|199154.6|199005.4|635
1622545800000|2021-06-01 11:10:00|199162.8|199012.8|199135.4|198985.4|199175.1|199025.1|199112|198962|607
1622546100000|2021-06-01 11:15:00|199135.2|198985.2|199144.4|198994.4|199171.8|199024.5|199074.5|198966.5|648
1622546400000|2021-06-01 11:20:00|199144.6|198994.6|199121.2|198971.2|199168.2|199061.7|199088.8|198957.4|722
1622546700000|2021-06-01 11:25:00|199121.3|198971.3|198949|198799|199126.4|198976.4|198882.1|198770.9|715
1622547000000|2021-06-01 11:30:00|198948.1|198798.1|198837.3|198687.3|198971|198821|198820.3|198670.3|683
1622547300000|2021-06-01 11:35:00|198832.8|198682.8|198750.6|198600.6|198834|198710.6|198747.9|198597.9|612
1622547600000|2021-06-01 11:40:00|198750.7|198600.7|198794.2|198644.2|198818.8|198714.8|198720.2|198600.1|621
1622547900000|2021-06-01 11:45:00|198793.5|198643.5|198959|198809|198973.5|198864.3|198776.9|198643|734
1622548200000|2021-06-01 11:50:00|198958.7|198808.7|198956.1|198806.1|198974.5|198865.7|198872.7|198767.4|688
1622548500000|2021-06-01 11:55:00|198954.3|198804.3|198816.9|198766.9|198969.3|198867.3|198743.8|198646.7|685
1622548800000|2021-06-01 12:00:00|198860.8|198710.8|198884.3|198734.3|198925.6|198820.1|198822.1|198704.6|853
1622549100000|2021-06-01 12:05:00|198882.1|198732.1|198994.5|198844.5|199007|198857|198716.5|198613|956
1622549400000|2021-06-01 12:10:00|198991.4|198841.4|199085.8|198935.8|199091.8|198941.8|198909.2|198794.5|839
1622549700000|2021-06-01 12:15:00|199086.9|198936.9|199153.2|199003.2|199168.8|199064.2|199026.5|198904.4|767
1622550000000|2021-06-01 12:20:00|199126.5|198976.5|199036.7|198886.7|199172.8|199065.8|198904.6|198785.7|869
1622550300000|2021-06-01 12:25:00|199037|198887|198925|198775|199037|198900.1|198823.6|198725.2|690
1622550600000|2021-06-01 12:30:00|198924.7|198774.7|199108.4|198958.4|199129.9|198979.9|198897.9|198773.6|912
1622550900000|2021-06-01 12:35:00|199111.7|198961.7|199225.8|199075.8|199243.7|199117.4|199110.9|198960.9|842
1622551200000|2021-06-01 12:40:00|199225.3|199075.3|199264.4|199114.4|199356.4|199264.4|199202.7|199061.3|878
1622551500000|2021-06-01 12:45:00|199263.5|199113.5|199224.8|199074.8|199353.7|199253.2|199134.6|199036.1|784
1622551800000|2021-06-01 12:50:00|199225.5|199075.5|199221.7|199071.7|199251.7|199147.4|199138.1|199024.3|657
1622552100000|2021-06-01 12:55:00|199221.8|199071.8|199158.9|199108.9|199232.7|199148.5|199126.7|199005.6|729
1622552400000|2021-06-01 13:00:00|199162.7|199112.7|199303|199153|199306.6|199161.4|199162.7|199052.5|891
1622552700000|2021-06-01 13:05:00|199302.7|199152.7|199266.8|199116.8|199310.4|199204|199233|199111.7|835
1622553000000|2021-06-01 13:10:00|199266.9|199116.9|199015.3|198865.3|199267.2|199164.8|198959.3|198856.4|759
1622553300000|2021-06-01 13:15:00|199016.1|198866.1|198907.6|198757.6|199044.1|198941.3|198863.1|198754.9|880
1622553600000|2021-06-01 13:20:00|198907.8|198757.8|198815.5|198665.5|198917.6|198820|198774.1|198652.8|931
1622553900000|2021-06-01 13:25:00|198814.3|198664.3|198808.9|198658.9|198871.7|198771.9|198774|198653.8|793
1622554200000|2021-06-01 13:30:00|198807.9|198657.9|198637|198487|198868.2|198772.3|198581.7|198472.3|879
1622554500000|2021-06-01 13:35:00|198636.2|198486.2|198713.6|198563.6|198779.6|198656.8|198578.6|198458.7|1040
1622554800000|2021-06-01 13:40:00|198712|198562|198676.8|198526.8|198730.8|198624.8|198605.3|198481.8|926
1622555100000|2021-06-01 13:45:00|198669.9|198519.9|198567.2|198517.2|198697.4|198596.8|198556.3|198456.8|1034
1622555400000|2021-06-01 13:50:00|198567.5|198517.5|198812|198662|198822.5|198714.9|198559|198456.7|1027
1622555700000|2021-06-01 13:55:00|198811.6|198661.6|198724|198574|198814.9|198713.9|198669.2|198528.5|950
1622556000000|2021-06-01 14:00:00|198725.9|198575.9|198529.8|198479.8|198731.9|198587.6|198482.2|198386.5|1026
1622556300000|2021-06-01 14:05:00|198529.3|198479.3|198579.4|198429.4|198663|198561.4|198494.6|198393.8|1040
1622556600000|2021-06-01 14:10:00|198579.7|198429.7|198684.8|198634.8|198760.1|198658.4|198579.5|198429.5|1024
1622556900000|2021-06-01 14:15:00|198684.9|198634.9|198787.5|198737.5|198902.7|198802.5|198682.5|198582.1|1088
1622557200000|2021-06-01 14:20:00|198786.4|198736.4|198794.7|198644.7|198899.9|198797.4|198727.7|198627.2|1041
1622557500000|2021-06-01 14:25:00|198793.4|198643.4|198735.1|198585.1|198806.7|198681.3|198626|198527.1|995
1622557800000|2021-06-01 14:30:00|198727.9|198577.9|198510.2|198460.2|198748.2|198634.1|198509.5|198402.5|1044
1622558100000|2021-06-01 14:35:00|198514.4|198464.4|198685.9|198535.9|198686|198584.4|198486.4|198383.4|1010
1622558400000|2021-06-01 14:40:00|198684.8|198534.8|198702.3|198552.3|198703.6|198599|198546|198423.6|986
1622558700000|2021-06-01 14:45:00|198700.8|198550.8|198828.8|198678.8|198853.7|198760.9|198694.7|198544.7|1018
1622559000000|2021-06-01 14:50:00|198828.6|198678.6|198718.4|198668.4|198877.5|198750.8|198712.5|198612.6|1047
1622559300000|2021-06-01 14:55:00|198718.6|198668.6|198767.3|198617.3|198821.8|198727.6|198677.6|198577.2|1029
1622559600000|2021-06-01 15:00:00|198767.5|198617.5|198772|198722|198839.5|198736.8|198677.7|198583.5|974
1622559900000|2021-06-01 15:05:00|198819.5|198669.5|198866.9|198816.9|198933|198837|198772.8|198664.2|904
1622560200000|2021-06-01 15:10:00|198867|198817|198863.8|198813.8|198944.6|198848.9|198817.8|198716.1|853
1622560500000|2021-06-01 15:15:00|198862.9|198812.9|198993.1|198843.1|199038.7|198943.3|198852.2|198763.8|871
1622560800000|2021-06-01 15:20:00|198992|198842|199024.6|198974.6|199107.3|198978.8|198868.6|198765.7|886
1622561100000|2021-06-01 15:25:00|199029|198979|199008|198858|199116.4|199010|198916.7|198811|828
1622561400000|2021-06-01 15:30:00|199007.7|198857.7|199002.5|198852.5|199031.8|198919.7|198889.1|198778.5|859
1622561700000|2021-06-01 15:35:00|199002.2|198852.2|199017|198867|199033.6|198921.3|198905.4|198804.9|879
1622562000000|2021-06-01 15:40:00|199016.5|198866.5|198906.5|198856.5|199036.1|198939.2|198885|198787.4|689
1622562300000|2021-06-01 15:45:00|198905.6|198855.6|198942|198892|199017.4|198931.3|198893.8|198843.8|804
1622562600000|2021-06-01 15:50:00|198941.8|198891.8|199001|198851|199024.3|198926.3|198893.9|198808.9|757
1622562900000|2021-06-01 15:55:00|199000.9|198850.9|199059.8|198909.8|199063.1|198958.1|198933|198831.8|808
1622563200000|2021-06-01 16:00:00|199057.6|198907.6|199153|199103|199216|199114.5|199017.4|198907.6|822
1622563500000|2021-06-01 16:05:00|199153.4|199103.4|199122.6|199072.6|199226.4|199126.4|199106.1|199005.9|815
1622563800000|2021-06-01 16:10:00|199122.4|199072.4|199108.3|199058.3|199210.2|199114.7|199098.7|199000.7|871
1622564100000|2021-06-01 16:15:00|199109.6|199059.6|199216.1|199166.1|199288.4|199199.7|199082.9|198982.8|753
1622564400000|2021-06-01 16:20:00|199216.3|199166.3|199303.7|199153.7|199331.9|199221|199216.1|199114.1|833
1622564700000|2021-06-01 16:25:00|199303.6|199153.6|199351.9|199301.9|199438.4|199330.8|199243.4|199138.9|896
1622565000000|2021-06-01 16:30:00|199353.5|199303.5|199437.8|199287.8|199444.8|199343.1|199309.7|199213.9|867
1622565300000|2021-06-01 16:35:00|199437.6|199287.6|199455.6|199405.6|199499.1|199405.6|199384.3|199283.9|806
1622565600000|2021-06-01 16:40:00|199456.1|199406.1|199587.4|199437.4|199594.3|199491.6|199450.2|199349.1|741
1622565900000|2021-06-01 16:45:00|199587.5|199437.5|199432.4|199282.4|199587.7|199482.2|199382.3|199282.4|738
1622566200000|2021-06-01 16:50:00|199433.5|199283.5|199551|199401|199567.3|199466.2|199381.1|199280.6|795
1622566500000|2021-06-01 16:55:00|199548.2|199398.2|199565.8|199515.8|199638.6|199535.3|199497.6|199396.1|750
1622566800000|2021-06-01 17:00:00|199566.6|199516.6|199598.3|199548.3|199676.8|199576.5|199562.7|199460.6|721
1622567100000|2021-06-01 17:05:00|199601.7|199551.7|199559|199509|199699.5|199614.2|199552.9|199444.5|866
1622567400000|2021-06-01 17:10:00|199558.8|199508.8|199493|199443|199609.1|199515.3|199488.9|199390.2|760
1622567700000|2021-06-01 17:15:00|199491.7|199441.7|199497.9|199447.9|199551.9|199453.7|199487.7|199389.2|543
1622568000000|2021-06-01 17:20:00|199498|199448|199494|199444|199585.9|199502.2|199487.2|199394.3|732
1622568300000|2021-06-01 17:25:00|199494.6|199444.6|199680.2|199530.2|199686.2|199583.7|199490|199388.7|731
1622568600000|2021-06-01 17:30:00|199680.1|199530.1|199722.2|199572.2|199763.9|199661.1|199593.8|199495.7|744
1622568900000|2021-06-01 17:35:00|199721.9|199571.9|199677.4|199627.4|199762.2|199663|199656.4|199551.3|776
1622569200000|2021-06-01 17:40:00|199678|199628|199676.9|199626.9|199766.6|199689.8|199666.5|199569.7|724
1622569500000|2021-06-01 17:45:00|199682|199632|199663.5|199613.5|199764.3|199652.4|199658.9|199564.1|730
1622569800000|2021-06-01 17:50:00|199663.6|199613.6|199702.8|199552.8|199713|199613.6|199647.5|199551|783
1622570100000|2021-06-01 17:55:00|199703.5|199553.5|199584.6|199534.6|199708.9|199595.7|199580|199475.5|802
1622570400000|2021-06-01 18:00:00|199584.7|199534.7|199621.5|199471.5|199674|199570.9|199572.5|199471.3|754
1622570700000|2021-06-01 18:05:00|199621.3|199471.3|199632.8|199482.8|199635.7|199535|199525.6|199426.8|645
1622571000000|2021-06-01 18:10:00|199632.6|199482.6|199609.2|199459.2|199636.5|199528.5|199532.8|199433.5|681
1622571300000|2021-06-01 18:15:00|199555.8|199505.8|199501|199451|199607.8|199505.8|199500.2|199402.3|640
1622571600000|2021-06-01 18:20:00|199501.3|199451.3|199524.9|199474.9|199627.3|199528|199486.7|199387.1|599
1622571900000|2021-06-01 18:25:00|199577.1|199427.1|199527.8|199377.8|199582.8|199485.8|199480.3|199371|715
1622572200000|2021-06-01 18:30:00|199475.3|199425.3|199525.8|199375.8|199561.7|199469.2|199458.9|199367|634
1622572500000|2021-06-01 18:35:00|199526.5|199376.5|199522.4|199472.4|199589.8|199499.3|199471.7|199373.1|660
1622572800000|2021-06-01 18:40:00|199522.1|199472.1|199549.4|199399.4|199570.8|199472.5|199474.9|199380.7|766
1622573100000|2021-06-01 18:45:00|199497.1|199447.1|199643.8|199493.8|199646.2|199541.4|199497.1|199414.6|743
1622573400000|2021-06-01 18:50:00|199643.3|199493.3|199633.3|199483.3|199668.6|199566|199581.1|199481.5|644
1622573700000|2021-06-01 18:55:00|199632.5|199482.5|199654.8|199504.8|199735.8|199644|199564.2|199475.4|814
1622574000000|2021-06-01 19:00:00|199606.1|199556.1|199646.7|199596.7|199729.8|199630.7|199606.1|199515.6|799
1622574300000|2021-06-01 19:05:00|199646.8|199596.8|199646.1|199596.1|199750.6|199651|199606.1|199506.6|732
1622574600000|2021-06-01 19:10:00|199647.3|199597.3|199732|199582|199743.3|199612.9|199641.8|199530.5|744
1622574900000|2021-06-01 19:15:00|199733.5|199583.5|199698.7|199648.7|199758.1|199662.8|199639.5|199533|735
1622575200000|2021-06-01 19:20:00|199698.5|199648.5|199648.3|199598.3|199749.2|199654.7|199635.1|199546.5|674
1622575500000|2021-06-01 19:25:00|199648.6|199598.6|199672.4|199522.4|199695.9|199602.6|199580.5|199494.2|668
1622575800000|2021-06-01 19:30:00|199676.4|199526.4|199685.3|199635.3|199763.1|199661.2|199658.3|199525.5|775
1622576100000|2021-06-01 19:35:00|199685.6|199635.6|199683.7|199533.7|199736.5|199671.6|199645.9|199532.9|666
1622576400000|2021-06-01 19:40:00|199684.1|199534.1|199701.6|199551.6|199707.2|199596.2|199615|199513|718
1622576700000|2021-06-01 19:45:00|199700.9|199550.9|199602.7|199452.7|199702|199582.9|199541.3|199441.6|667
1622577000000|2021-06-01 19:50:00|199559.3|199509.3|199630.1|199480.1|199700.5|199598.8|199559.3|199459.3|808
1622577300000|2021-06-01 19:55:00|199629.6|199479.6|199719.3|199569.3|199731.4|199632|199578.7|199472.6|820
1622577600000|2021-06-01 20:00:00|199716.1|199566.1|199792.1|199642.1|199885.7|199761.2|199716.1|199566.1|644
1622577900000|2021-06-01 20:05:00|199792.2|199642.2|199800.2|199650.2|199845.6|199715|199765|199628.3|566
1622578200000|2021-06-01 20:10:00|199798.8|199648.8|199867.2|199717.2|199879.8|199732.2|199766.8|199630.9|584
1622578500000|2021-06-01 20:15:00|199870.7|199720.7|199850.4|199700.4|199882.7|199732.7|199841.9|199691.9|447
1622578800000|2021-06-01 20:20:00|199852.9|199702.9|199849.5|199699.5|199864.8|199761.1|199789.9|199686.7|490
1622579100000|2021-06-01 20:25:00|199850.5|199700.5|199730.6|199580.6|199850.5|199700.5|199677.9|199548.8|517
1622579400000|2021-06-01 20:30:00|199729.3|199579.3|199760.2|199610.2|199771|199621|199729.3|199579.3|283
1622579700000|2021-06-01 20:35:00|199759.4|199609.4|199722.8|199572.8|199772.5|199622.5|199715.4|199565.4|353
1622580000000|2021-06-01 20:40:00|199722.6|199572.6|199727.8|199577.8|199768|199618|199714.1|199564.1|457
1622580300000|2021-06-01 20:45:00|199728.1|199578.1|199749|199599|199767.8|199617.8|199728.1|199578.1|434
1622580600000|2021-06-01 20:50:00|199752.8|199602.8|199715.3|199565.3|199775|199625|199696.6|199546.6|508
1622580900000|2021-06-01 20:55:00|199716|199566|199775|199625|199775.8|199625.8|199688.5|199538.5|407
1622581200000|2021-06-01 21:00:00|199786.2|199636.2|199686|199367|199795.1|199645.1|199600.5|199281.5|71
1622581500000|2021-06-01 21:05:00|199646.6|199327.6|199642.3|199323.3|199735|199416|199598.6|199279.6|139
1622581800000|2021-06-01 21:10:00|199612.5|199293.5|199725.3|199406.3|199735.5|199416.5|199586.3|199267.3|126
1622582100000|2021-06-01 21:15:00|199722.4|199403.4|199689.9|199370.9|199749|199430|199602.6|199283.6|119
1622582400000|2021-06-01 21:20:00|199688.1|199369.1|199686.4|199367.4|199771.2|199452.2|199657.5|199338.5|246
1622582700000|2021-06-01 21:25:00|199687.7|199368.7|199740.3|199421.3|199760.6|199441.6|199550.5|199231.5|304
1622583000000|2021-06-01 21:30:00|199741.1|199422.1|199737.2|199418.2|199762.6|199454|199574.7|199335.9|302
1622583300000|2021-06-01 21:35:00|199724.5|199405.5|199717.1|199431|199766.2|199481|199565.8|199313.2|333
1622583600000|2021-06-01 21:40:00|199727|199431.9|199725|199454|199749.4|199478.5|199535.9|199316.3|384
1622583900000|2021-06-01 21:45:00|199616.5|199466.5|199737.1|199418.1|199753.3|199472.7|199606.2|199348.3|447
1622584200000|2021-06-01 21:50:00|199734.2|199415.2|199697.9|199378.9|199759.3|199480|199622.6|199320.9|419
1622584500000|2021-06-01 21:55:00|199696.9|199377.9|199641.5|199369.6|199734.2|199415.2|199631.7|199318|404
1622584800000|2021-06-01 22:00:00|199695.2|199425.8|199740.4|199590.4|199774.8|199595|199644.4|199373.2|618
1622585100000|2021-06-01 22:05:00|199740.9|199590.9|199796.8|199646.8|199827.7|199677.7|199735.4|199585.4|567
1622585400000|2021-06-01 22:10:00|199799.1|199649.1|199813.8|199663.8|199822.5|199672.5|199791.7|199641.7|490
1622585700000|2021-06-01 22:15:00|199816.7|199666.7|199779.9|199629.9|199817.6|199667.6|199746.5|199596.5|307
1622586000000|2021-06-01 22:20:00|199776.4|199626.4|199775|199625|199789.2|199639.2|199763.7|199613.7|275
1622586300000|2021-06-01 22:25:00|199772.5|199622.5|199755.1|199605.1|199779.8|199629.8|199749|199599|255
1622586600000|2021-06-01 22:30:00|199784.9|199634.9|199758.9|199608.9|199787.9|199637.9|199753.9|199603.9|295
1622586900000|2021-06-01 22:35:00|199758.8|199608.8|199752.3|199602.3|199759.4|199609.4|199739.6|199589.6|295
1622587200000|2021-06-01 22:40:00|199752.8|199602.8|199799.8|199649.8|199811.5|199661.5|199747.3|199597.3|333
1622587500000|2021-06-01 22:45:00|199798.8|199648.8|199811|199661|199818.5|199668.5|199797.8|199647.8|276
1622587800000|2021-06-01 22:50:00|199812|199662|199818.1|199668.1|199831.6|199681.6|199799.7|199649.7|268
1622588100000|2021-06-01 22:55:00|199817.9|199667.9|199810.4|199660.4|199826.2|199676.2|199801.8|199651.8|281
1622588400000|2021-06-01 23:00:00|199813.8|199663.8|199762.1|199612.1|199825.6|199675.6|199745.4|199595.4|357
1622588700000|2021-06-01 23:05:00|199763.6|199613.6|199775.1|199625.1|199790.9|199640.9|199752.3|199602.3|251
1622589000000|2021-06-01 23:10:00|199775.3|199625.3|199766.2|199616.2|199778.8|199628.8|199746.9|199596.9|223
1622589300000|2021-06-01 23:15:00|199764.1|199614.1|199774.1|199624.1|199791.1|199641.1|199762.5|199612.5|245
1622589600000|2021-06-01 23:20:00|199774.9|199624.9|199797.6|199647.6|199805.8|199655.8|199773.3|199623.3|280
1622589900000|2021-06-01 23:25:00|199797.2|199647.2|199774.7|199624.7|199797.2|199647.2|199757.7|199607.7|318
1622590200000|2021-06-01 23:30:00|199774.6|199624.6|199803.7|199653.7|199806|199656|199764.3|199614.3|338
1622590500000|2021-06-01 23:35:00|199802.9|199652.9|199820.6|199670.6|199829.2|199679.2|199799.5|199649.5|328
1622590800000|2021-06-01 23:40:00|199821.1|199671.1|199807|199657|199826.3|199676.3|199801|199651|324
1622591100000|2021-06-01 23:45:00|199806.1|199656.1|199797|199647|199825.2|199675.2|199788.4|199638.4|351
1622591400000|2021-06-01 23:50:00|199797.1|199647.1|199753.2|199603.2|199797.9|199647.9|199745.5|199595.5|355
1622591700000|2021-06-01 23:55:00|199754.2|199604.2|199712.6|199562.6|199756.1|199606.1|199708.1|199558.1|299
1622592000000|2021-06-02 00:00:00|199713.1|199563.1|199698.1|199548.1|199763|199613|199694.4|199544.4|556
1622592300000|2021-06-02 00:05:00|199698|199548|199685|199535|199746.3|199596.3|199685|199535|508
1622592600000|2021-06-02 00:10:00|199690.3|199540.3|199652.7|199502.7|199703.6|199553.6|199651.3|199501.3|518
1622592900000|2021-06-02 00:15:00|199653.2|199503.2|199552.3|199402.3|199655.7|199505.7|199542.9|199392.9|516
1622593200000|2021-06-02 00:20:00|199551.2|199401.2|199580.8|199430.8|199612.6|199462.6|199541.1|199391.1|504
1622593500000|2021-06-02 00:25:00|199578.8|199428.8|199573.1|199423.1|199592.1|199442.1|199553.2|199403.2|434
1622593800000|2021-06-02 00:30:00|199570.3|199420.3|199618.1|199468.1|199628|199478|199537.4|199387.4|540
1622594100000|2021-06-02 00:35:00|199616.7|199466.7|199581.4|199431.4|199618|199468|199551.2|199401.2|412
1622594400000|2021-06-02 00:40:00|199582|199432|199581.7|199431.7|199589.5|199439.5|199570.7|199420.7|369
1622594700000|2021-06-02 00:45:00|199581.9|199431.9|199581.1|199431.1|199588.4|199438.4|199569.1|199419.1|426
1622595000000|2021-06-02 00:50:00|199579.5|199429.5|199581.5|199431.5|199593.1|199443.1|199575|199425|529
1622595300000|2021-06-02 00:55:00|199582.4|199432.4|199578.2|199428.2|199588.9|199438.9|199573.5|199423.5|559
1622595600000|2021-06-02 01:00:00|199578.5|199428.5|199531.5|199381.5|199589.4|199439.4|199530.9|199380.9|443
1622595900000|2021-06-02 01:05:00|199530.8|199380.8|199590.6|199440.6|199597.8|199447.8|199525.3|199375.3|442
1622596200000|2021-06-02 01:10:00|199590|199440|199560.1|199410.1|199603|199453|199555.1|199405.1|439
1622596500000|2021-06-02 01:15:00|199559.3|199409.3|199505.2|199355.2|199559.4|199409.4|199496.1|199346.1|541
1622596800000|2021-06-02 01:20:00|199504.5|199354.5|199515.3|199365.3|199524.1|199374.1|199497.1|199347.1|340
1622597100000|2021-06-02 01:25:00|199515.5|199365.5|199583.8|199433.8|199584.2|199434.2|199494.1|199344.1|490
1622597400000|2021-06-02 01:30:00|199589.8|199439.8|199584.8|199434.8|199595.5|199445.5|199500.8|199350.8|733
1622597700000|2021-06-02 01:35:00|199585|199435|199564.7|199414.7|199622|199472|199558.8|199408.8|582
1622598000000|2021-06-02 01:40:00|199576.9|199426.9|199510.3|199360.3|199580.1|199430.1|199508.6|199358.6|507
1622598300000|2021-06-02 01:45:00|199510|199360|199538.3|199388.3|199555.7|199405.7|199491.2|199341.2|472
1622598600000|2021-06-02 01:50:00|199538.2|199388.2|199578.9|199428.9|199599.2|199449.2|199528.8|199378.8|587
1622598900000|2021-06-02 01:55:00|199579.3|199429.3|199656.2|199506.2|199670.6|199520.6|199545.5|199395.5|509
1622599200000|2021-06-02 02:00:00|199657.3|199507.3|199659.7|199509.7|199671.6|199521.6|199650.1|199500.1|506
1622599500000|2021-06-02 02:05:00|199658.9|199508.9|199656.6|199506.6|199665.9|199515.9|199625.4|199475.4|506
1622599800000|2021-06-02 02:10:00|199656.9|199506.9|199639.4|199489.4|199658.7|199508.7|199611.9|199461.9|461
1622600100000|2021-06-02 02:15:00|199638.6|199488.6|199630.6|199480.6|199654.4|199504.4|199612.2|199462.2|486
1622600400000|2021-06-02 02:20:00|199630.5|199480.5|199542|199392|199633.6|199483.6|199539.7|199389.7|462
1622600700000|2021-06-02 02:25:00|199540.9|199390.9|199560.5|199410.5|199564.8|199414.8|199529|199379|410
1622601000000|2021-06-02 02:30:00|199561.3|199411.3|199515.6|199365.6|199561.3|199411.3|199512|199362|458
1622601300000|2021-06-02 02:35:00|199514.1|199364.1|199511.4|199361.4|199548.7|199398.7|199508.4|199358.4|419
1622601600000|2021-06-02 02:40:00|199513.2|199363.2|199521.3|199371.3|199546.1|199396.1|199505.1|199355.1|389
1622601900000|2021-06-02 02:45:00|199520|199370|199561.6|199411.6|199573.6|199423.6|199519.8|199369.8|414
1622602200000|2021-06-02 02:50:00|199562.5|199412.5|199602.1|199452.1|199603.2|199453.2|199555.7|199405.7|450
1622602500000|2021-06-02 02:55:00|199603.6|199453.6|199622.1|199472.1|199634.7|199484.7|199600.9|199450.9|380
1622602800000|2021-06-02 03:00:00|199622.4|199472.4|199623|199473|199634.2|199484.2|199613.7|199463.7|367
1622603100000|2021-06-02 03:05:00|199623.1|199473.1|199606.2|199456.2|199630.2|199480.2|199586.5|199436.5|354
1622603400000|2021-06-02 03:10:00|199606.1|199456.1|199621.9|199471.9|199631.3|199481.3|199606.1|199456.1|361
1622603700000|2021-06-02 03:15:00|199622.7|199472.7|199610.7|199460.7|199625.6|199475.6|199586.2|199436.2|365
1622604000000|2021-06-02 03:20:00|199611.8|199461.8|199621.8|199471.8|199634|199484|199594.9|199444.9|359
1622604300000|2021-06-02 03:25:00|199621.4|199471.4|199668.4|199518.4|199669|199519|199619.8|199469.8|403
1622604600000|2021-06-02 03:30:00|199668|199518|199702.8|199552.8|199704.7|199554.7|199658.6|199508.6|383
1622604900000|2021-06-02 03:35:00|199700.3|199550.3|199703.2|199553.2|199708|199558|199688.4|199538.4|323
1622605200000|2021-06-02 03:40:00|199703.5|199553.5|199699.8|199549.8|199710.2|199560.2|199694|199544|341
1622605500000|2021-06-02 03:45:00|199701|199551|199693.3|199543.3|199706.4|199556.4|199689.8|199539.8|298
1622605800000|2021-06-02 03:50:00|199692.1|199542.1|199697.2|199547.2|199702.9|199552.9|199684.7|199534.7|378
1622606100000|2021-06-02 03:55:00|199697.3|199547.3|199694.8|199544.8|199709.1|199559.1|199685.4|199535.4|347
1622606400000|2021-06-02 04:00:00|199696.8|199546.8|199704.3|199554.3|199708.9|199558.9|199687|199537|354
1622606700000|2021-06-02 04:05:00|199704.1|199554.1|199701.3|199551.3|199706.4|199556.4|199694|199544|403
1622607000000|2021-06-02 04:10:00|199700|199550|199690.5|199540.5|199702.7|199552.7|199677.4|199527.4|446
1622607300000|2021-06-02 04:15:00|199687.4|199537.4|199708.7|199558.7|199711.9|199561.9|199682.9|199532.9|323
1622607600000|2021-06-02 04:20:00|199707.2|199557.2|199706|199556|199710.1|199560.1|199700.9|199550.9|216
1622607900000|2021-06-02 04:25:00|199704.2|199554.2|199687.5|199537.5|199720.7|199570.7|199687|199537|409
1622608200000|2021-06-02 04:30:00|199688.3|199538.3|199675.6|199525.6|199691.6|199541.6|199631.8|199481.8|418
1622608500000|2021-06-02 04:35:00|199675.7|199525.7|199650.8|199500.8|199677.1|199527.1|199646.7|199496.7|351
1622608800000|2021-06-02 04:40:00|199648.6|199498.6|199616.3|199466.3|199654.2|199504.2|199612.7|199462.7|373
1622609100000|2021-06-02 04:45:00|199621|199471|199695.8|199545.8|199705|199555|199616.5|199466.5|347
1622609400000|2021-06-02 04:50:00|199695.7|199545.7|199728.6|199578.6|199740.6|199590.6|199693.2|199543.2|402
1622609700000|2021-06-02 04:55:00|199728.4|199578.4|199746.8|199596.8|199752.6|199602.6|199716.5|199566.5|347
1622610000000|2021-06-02 05:00:00|199746.1|199596.1|199807.1|199657.1|199812.8|199662.8|199736|199586|538
1622610300000|2021-06-02 05:05:00|199806.6|199656.6|199766.1|199616.1|199825.5|199675.5|199759.9|199609.9|576
1622610600000|2021-06-02 05:10:00|199766.4|199616.4|199834.3|199684.3|199834.3|199684.3|199739.1|199589.1|404
1622610900000|2021-06-02 05:15:00|199830.4|199680.4|199815.5|199665.5|199840.9|199690.9|199771.2|199621.2|490
1622611200000|2021-06-02 05:20:00|199815.8|199665.8|199782.5|199632.5|199831.7|199681.7|199776.8|199626.8|415
1622611500000|2021-06-02 05:25:00|199782.9|199632.9|199788.8|199638.8|199791.2|199641.2|199736.5|199586.5|417
1622611800000|2021-06-02 05:30:00|199786.1|199636.1|199768.4|199618.4|199840.9|199690.9|199762.5|199612.5|473
1622612100000|2021-06-02 05:35:00|199769.1|199619.1|199754.3|199604.3|199789|199639|199746.4|199596.4|457
1622612400000|2021-06-02 05:40:00|199752.7|199602.7|199712.2|199562.2|199758.2|199608.2|199697.7|199547.7|406
1622612700000|2021-06-02 05:45:00|199711.6|199561.6|199673.7|199523.7|199726.1|199576.1|199645.4|199495.4|463
1622613000000|2021-06-02 05:50:00|199673.4|199523.4|199661.5|199511.5|199678|199528|199656.7|199506.7|445
1622613300000|2021-06-02 05:55:00|199665.1|199515.1|199774.3|199624.3|199774.9|199624.9|199665.1|199515.1|437
1622613600000|2021-06-02 06:00:00|199775.2|199625.2|199898.7|199748.7|199900.4|199750.4|199775.2|199625.2|721
1622613900000|2021-06-02 06:05:00|199898.8|199748.8|199937.3|199787.3|199962|199812|199845.8|199695.8|751
1622614200000|2021-06-02 06:10:00|199936.8|199786.8|199921.9|199771.9|199945.5|199795.5|199860.3|199710.3|759
1622614500000|2021-06-02 06:15:00|199922.2|199772.2|199916.8|199766.8|199963|199813|199901.3|199751.3|789
1622614800000|2021-06-02 06:20:00|199917.7|199767.7|199958|199808|199958|199808|199886.4|199736.4|771
1622615100000|2021-06-02 06:25:00|199949.8|199799.8|199921.6|199771.6|199993.8|199843.8|199918.2|199768.2|770
1622615400000|2021-06-02 06:30:00|199922.4|199772.4|199888.5|199738.5|199962.4|199812.4|199854.7|199704.7|770
1622615700000|2021-06-02 06:35:00|199886.3|199736.3|199978.7|199828.7|200006.1|199856.1|199879.8|199729.8|771
1622616000000|2021-06-02 06:40:00|199978.3|199828.3|199979.1|199829.1|200030|199880|199965.2|199815.2|848
1622616300000|2021-06-02 06:45:00|199978.5|199828.5|199943.6|199793.6|200009.5|199859.5|199923.4|199773.4|821
1622616600000|2021-06-02 06:50:00|199943.7|199793.7|199880.7|199730.7|199963|199813|199831.8|199681.8|847
1622616900000|2021-06-02 06:55:00|199879.6|199729.6|199891|199741|199978.4|199828.4|199879.6|199729.6|811
1622617200000|2021-06-02 07:00:00|199889.6|199739.6|199900.3|199750.3|200004.2|199854.2|199873|199723|982
1622617500000|2021-06-02 07:05:00|199901.1|199751.1|199861|199711|199915.6|199765.6|199848.5|199698.5|947
1622617800000|2021-06-02 07:10:00|199862.8|199712.8|199895.8|199745.8|199980.5|199830.5|199858.6|199708.6|758
1622618100000|2021-06-02 07:15:00|199895.9|199745.9|199873.5|199723.5|199909.4|199759.4|199825.1|199675.1|855
1622618400000|2021-06-02 07:20:00|199871.8|199721.8|199831|199681|199908.6|199758.6|199806.1|199656.1|892
1622618700000|2021-06-02 07:25:00|199830.4|199680.4|199972.4|199822.4|199986.7|199836.7|199830.4|199680.4|931
1622619000000|2021-06-02 07:30:00|199971.5|199821.5|199932.7|199782.7|200007.4|199857.4|199922.3|199772.3|874
1622619300000|2021-06-02 07:35:00|199933.1|199783.1|199848.2|199698.2|199941.2|199791.2|199838.1|199688.1|843
1622619600000|2021-06-02 07:40:00|199853.9|199703.9|199860.7|199710.7|199906.7|199756.7|199812.1|199662.1|809
1622619900000|2021-06-02 07:45:00|199859.8|199709.8|199907.2|199757.2|199930.3|199780.3|199854.8|199704.8|795
1622620200000|2021-06-02 07:50:00|199906.8|199756.8|200098|199948|200107.4|199958.8|199901.1|199751.1|841
1622620500000|2021-06-02 07:55:00|200099.3|199949.3|200102.6|199952.6|200135.4|199985.4|200076.3|199926.3|906
1622620800000|2021-06-02 08:00:00|200102.3|199952.3|200024.3|199874.3|200133|199983|200008.5|199858.5|870
1622621100000|2021-06-02 08:05:00|200024.8|199874.8|200090.7|199940.7|200133.4|199983.4|200016.5|199866.5|808
1622621400000|2021-06-02 08:10:00|200093.7|199943.7|200019.7|199869.7|200093.7|199943.7|199991.6|199841.6|895
1622621700000|2021-06-02 08:15:00|200020.3|199870.3|200029.8|199879.8|200136.4|199986.4|200010.1|199860.1|893
1622622000000|2021-06-02 08:20:00|200030.2|199880.2|200118.6|199968.6|200126.9|199976.9|200029|199879|904
1622622300000|2021-06-02 08:25:00|200118.9|199968.9|200186.7|200036.7|200201.4|200051.4|200063.2|199913.2|865
1622622600000|2021-06-02 08:30:00|200187.3|200037.3|200172.4|200022.4|200191|200041|200094.2|199944.2|880
1622622900000|2021-06-02 08:35:00|200173.2|200023.2|200208.8|200058.8|200309|200159|200165.8|200015.8|870
1622623200000|2021-06-02 08:40:00|200209.2|200059.2|200184.7|200034.7|200234.1|200084.1|200161.1|200011.1|866
1622623500000|2021-06-02 08:45:00|200182.2|200032.2|200211.4|200061.4|200216.9|200066.9|200169.8|200019.8|854
1622623800000|2021-06-02 08:50:00|200211|200061|200173.3|200023.3|200252.1|200102.1|200119.4|199969.4|877
1622624100000|2021-06-02 08:55:00|200175.6|200025.6|200094.2|199944.2|200211.3|200061.3|200092.6|199942.6|934
1622624400000|2021-06-02 09:00:00|200094.8|199944.8|199882.8|199732.8|200099.5|199949.5|199874|199724|850
1622624700000|2021-06-02 09:05:00|199878.5|199728.5|199852.1|199702.1|199944.4|199794.4|199792.7|199693.9|829
1622625000000|2021-06-02 09:10:00|199852.8|199702.8|199852.7|199702.7|199928.7|199778.7|199838.8|199688.8|786
1622625300000|2021-06-02 09:15:00|199852.8|199702.8|199750.1|199600.1|199907.3|199757.3|199703.2|199598.3|800
1622625600000|2021-06-02 09:20:00|199749.5|199599.5|199779|199629|199797.3|199647.3|199743.4|199593.4|704
1622625900000|2021-06-02 09:25:00|199780.4|199630.4|199780|199630|199812.5|199662.5|199765.1|199615.1|722
1622626200000|2021-06-02 09:30:00|199780.1|199630.1|199879|199729|199914.3|199764.3|199771.8|199621.8|873
1622626500000|2021-06-02 09:35:00|199878.2|199728.2|199862.5|199712.5|199892.9|199742.9|199849.9|199699.9|693
1622626800000|2021-06-02 09:40:00|199862.6|199712.6|199854.8|199704.8|199863.8|199713.8|199843|199693|697
1622627100000|2021-06-02 09:45:00|199856|199706|199816.6|199666.6|199856|199706|199803.9|199653.9|677
1622627400000|2021-06-02 09:50:00|199816.4|199666.4|199818.1|199668.1|199822.6|199672.6|199771.5|199621.5|554
1622627700000|2021-06-02 09:55:00|199819.5|199669.5|199821.3|199671.3|199860.6|199710.6|199812.1|199662.1|599
1622628000000|2021-06-02 10:00:00|199822.5|199672.5|199820.9|199670.9|199867.4|199717.4|199812|199662|706
1622628300000|2021-06-02 10:05:00|199822|199672|199811|199661|199837.9|199687.9|199805.5|199655.5|689
1622628600000|2021-06-02 10:10:00|199809.4|199659.4|199783.7|199633.7|199826.2|199676.2|199777.5|199627.5|679
1622628900000|2021-06-02 10:15:00|199783.5|199633.5|199783.3|199633.3|199819.3|199669.3|199774.1|199624.1|679
1622629200000|2021-06-02 10:20:00|199781.8|199631.8|199817.1|199667.1|199821.5|199671.5|199779.6|199629.6|727
1622629500000|2021-06-02 10:25:00|199816.7|199666.7|199822.1|199672.1|199887|199737|199815.2|199665.2|779
1622629800000|2021-06-02 10:30:00|199820.4|199670.4|199899.5|199749.5|199912.4|199762.4|199816.3|199666.3|750
1622630100000|2021-06-02 10:35:00|199900.1|199750.1|199898|199748|199909.7|199759.7|199868.4|199718.4|697
1622630400000|2021-06-02 10:40:00|199897.9|199747.9|199895.6|199745.6|199906|199756|199888.9|199738.9|535
1622630700000|2021-06-02 10:45:00|199895.9|199745.9|199869.5|199719.5|199903.9|199753.9|199855.8|199705.8|627
1622631000000|2021-06-02 10:50:00|199869|199719|199934.6|199784.6|199939.8|199789.8|199835.5|199685.5|776
1622631300000|2021-06-02 10:55:00|199940.9|199790.9|199967.9|199817.9|199967.9|199817.9|199885|199735|642
1622631600000|2021-06-02 11:00:00|199965.4|199815.4|200015.1|199865.1|200029.5|199879.5|199965.4|199815.4|511
1622631900000|2021-06-02 11:05:00|200014.3|199864.3|200016.3|199866.3|200031|199928.3|199972.8|199828.2|531
1622632200000|2021-06-02 11:10:00|200016.2|199866.2|200028|199878|200036|199886|200014.5|199864.5|523
1622632500000|2021-06-02 11:15:00|200028.3|199878.3|200063.5|199913.5|200076.2|199947.6|199948.9|199849|570
1622632800000|2021-06-02 11:20:00|200064|199914|200178.2|200028.2|200185.8|200035.8|200059.5|199912.5|692
1622633100000|2021-06-02 11:25:00|200178|200028|200137.6|199987.6|200178.9|200030.1|200078|199972.3|712
1622633400000|2021-06-02 11:30:00|200138.9|199988.9|200086.7|199936.7|200158.5|200008.5|200029.6|199882.5|691
1622633700000|2021-06-02 11:35:00|200088.7|199938.7|200028.9|199878.9|200130.6|200007.2|200000|199872.1|780
1622634000000|2021-06-02 11:40:00|200030.2|199880.2|199884.3|199734.3|200060.3|199920.2|199856.9|199706.9|692
1622634300000|2021-06-02 11:45:00|199882.6|199732.6|199855.6|199705.6|199883.5|199763|199813|199698.5|645
1622634600000|2021-06-02 11:50:00|199855.9|199705.9|199862.4|199712.4|199875.6|199768.1|199804.8|199697.6|656
1622634900000|2021-06-02 11:55:00|199862.8|199712.8|199894.1|199744.1|199896.4|199769.2|199808.2|199690.8|659
1622635200000|2021-06-02 12:00:00|199902.1|199752.1|199727.5|199577.5|199945.5|199845.9|199721.5|199571.5|920
1622635500000|2021-06-02 12:05:00|199728.7|199578.7|199733.4|199583.4|199752|199602|199724.9|199574.9|909
1622635800000|2021-06-02 12:10:00|199734|199584|199690.8|199540.8|199734.4|199621.3|199646.8|199519.7|754
1622636100000|2021-06-02 12:15:00|199691.6|199541.6|199685|199535|199798|199662.4|199655.9|199524|679
1622636400000|2021-06-02 12:20:00|199685.8|199535.8|199622.8|199472.8|199721.7|199581.8|199523.1|199444.7|914
1622636700000|2021-06-02 12:25:00|199619.8|199469.8|199709.8|199559.8|199739.8|199638.8|199560.1|199457.8|821
1622637000000|2021-06-02 12:30:00|199708.1|199558.1|199674.1|199524.1|199708.1|199558.1|199560.3|199441|892
1622637300000|2021-06-02 12:35:00|199671.5|199521.5|199815.1|199665.1|199832.7|199682.7|199605.2|199496.2|915
1622637600000|2021-06-02 12:40:00|199807.3|199657.3|199903.9|199753.9|199973|199870.1|199793.6|199643.6|918
1622637900000|2021-06-02 12:45:00|199901.8|199751.8|199694.1|199544.1|199911.8|199761.8|199687.5|199537.5|905
1622638200000|2021-06-02 12:50:00|199693.6|199543.6|199663.2|199513.2|199739.9|199635|199638|199493.6|828
1622638500000|2021-06-02 12:55:00|199663.3|199513.3|199702.1|199552.1|199760.1|199639.3|199597|199491.7|889
1622638800000|2021-06-02 13:00:00|199706.6|199556.6|199672.4|199522.4|199716.8|199611.7|199610.1|199516.4|760
1622639100000|2021-06-02 13:05:00|199671.5|199521.5|199838.2|199688.2|199845.8|199744.2|199613|199509.7|846
1622639400000|2021-06-02 13:10:00|199839.1|199689.1|199809.9|199659.9|199846.2|199744.1|199683.7|199586.9|884
1622639700000|2021-06-02 13:15:00|199811.9|199661.9|199780.3|199630.3|199899.4|199798.7|199740.2|199621.9|920
1622640000000|2021-06-02 13:20:00|199780.5|199630.5|199715.6|199565.6|199824.7|199704.6|199679.9|199542|903
1622640300000|2021-06-02 13:25:00|199714.7|199564.7|199616.7|199566.7|199714.7|199588.9|199613.5|199498.2|698
1622640600000|2021-06-02 13:30:00|199668.5|199518.5|199663.2|199513.2|199801.7|199692.1|199600.1|199499.6|919
1622640900000|2021-06-02 13:35:00|199667.8|199517.8|199673.5|199523.5|199740.5|199640.5|199605.8|199508.1|1001
1622641200000|2021-06-02 13:40:00|199673.1|199523.1|199551.2|199401.2|199674|199566|199414.2|199314.8|835
1622641500000|2021-06-02 13:45:00|199550.7|199400.7|199458.2|199308.2|199553|199449.4|199381.7|199279.2|940
1622641800000|2021-06-02 13:50:00|199459.3|199309.3|199473.6|199323.6|199531.8|199426.1|199401.1|199251.1|956
1622642100000|2021-06-02 13:55:00|199474.9|199324.9|199464.6|199314.6|199551.7|199421.1|199426.8|199276.8|1086
1622642400000|2021-06-02 14:00:00|199462.5|199312.5|199522.9|199372.9|199572.9|199467.5|199448.8|199298.8|1023
1622642700000|2021-06-02 14:05:00|199524.4|199374.4|199319.1|199169.1|199553.9|199446.4|199285.8|199157.6|931
1622643000000|2021-06-02 14:10:00|199318.3|199168.3|199368.4|199218.4|199394|199294.7|199290.6|199162.9|956
1622643300000|2021-06-02 14:15:00|199368.7|199218.7|199268.9|199218.9|199368.7|199252.1|199158.2|199057.2|872
1622643600000|2021-06-02 14:20:00|199269.4|199219.4|199256.1|199106.1|199326|199225.2|199188.7|199096.1|916
1622643900000|2021-06-02 14:25:00|199256.2|199106.2|199310.3|199160.3|199378.7|199228.7|199198.3|199097.6|929
1622644200000|2021-06-02 14:30:00|199311.1|199161.1|199388.2|199238.2|199422.7|199322.1|199264.3|199118.8|952
1622644500000|2021-06-02 14:35:00|199387.1|199237.1|199403.8|199353.8|199494.8|199393|199327|199200.9|881
1622644800000|2021-06-02 14:40:00|199404.7|199354.7|199483.9|199433.9|199552|199453.8|199390.5|199278.4|913
1622645100000|2021-06-02 14:45:00|199486.3|199436.3|199610.9|199560.9|199663.7|199563.5|199479.4|199381.3|907
1622645400000|2021-06-02 14:50:00|199611.9|199561.9|199652.3|199502.3|199667.8|199562|199530.8|199380.8|905
1622645700000|2021-06-02 14:55:00|199651|199501|199405.1|199255.1|199651|199521.8|199206.5|199099.3|1080
1622646000000|2021-06-02 15:00:00|199404|199254|199300.5|199150.5|199404|199272|199207.9|199098.2|1056
1622646300000|2021-06-02 15:05:00|199297.2|199147.2|199313.3|199263.3|199401.9|199290.2|199244|199139.8|846
1622646600000|2021-06-02 15:10:00|199312.7|199262.7|199150.8|199000.8|199354.7|199263.3|199091.8|198989.6|828
1622646900000|2021-06-02 15:15:00|199150.1|199000.1|199184.3|199034.3|199193.5|199096.2|199045.8|198942.3|862
1622647200000|2021-06-02 15:20:00|199184.2|199034.2|199069.5|198919.5|199226.8|199124.5|199037.7|198903.8|832
1622647500000|2021-06-02 15:25:00|199068.7|198918.7|199045|198995|199106.4|199006.2|198999.2|198895.2|796
1622647800000|2021-06-02 15:30:00|199049.9|198999.9|199052.5|199002.5|199109.7|199011|199006.7|198900|723
1622648100000|2021-06-02 15:35:00|199054.5|199004.5|199021.7|198971.7|199114.4|199005.3|199003.9|198903.2|875
1622648400000|2021-06-02 15:40:00|199023.8|198973.8|199084.2|198934.2|199096.3|198997.3|198991.9|198893.9|775
1622648700000|2021-06-02 15:45:00|199027.2|198977.2|198962.3|198912.3|199093.1|198996.6|198953.8|198862.5|770
1622649000000|2021-06-02 15:50:00|198960.6|198910.6|198923.5|198873.5|199024.8|198926|198869.8|198776.2|819
1622649300000|2021-06-02 15:55:00|198921.5|198871.5|199054.3|198904.3|199094.1|198982.1|198900.9|198802.8|852
1622649600000|2021-06-02 16:00:00|199060.6|198910.6|199106.4|198956.4|199112.9|199011.7|198999.7|198888.4|875
1622649900000|2021-06-02 16:05:00|199103|198953|199136.3|199086.3|199198.1|199096.5|199044.9|198937.7|849
1622650200000|2021-06-02 16:10:00|199137.1|199087.1|199167.7|199117.7|199265.5|199162|199128.8|199029.9|758
1622650500000|2021-06-02 16:15:00|199166|199116|199230.9|199180.9|199269.7|199183.1|199110|199013.2|706
1622650800000|2021-06-02 16:20:00|199231|199181|199255.9|199105.9|199275.6|199182.9|199160.3|199055|712
1622651100000|2021-06-02 16:25:00|199256|199106|199142.6|198992.6|199277.9|199171.8|199092.3|198990.2|935
1622651400000|2021-06-02 16:30:00|199144.9|198994.9|199109.2|198959.2|199146.1|199048.1|199014.6|198915|721
1622651700000|2021-06-02 16:35:00|199112.8|198962.8|199134.7|199084.7|199187.9|199084.7|199063.3|198955.4|785
1622652000000|2021-06-02 16:40:00|199137.9|199087.9|199185.5|199135.5|199230.6|199136.8|199104.2|199002.4|744
1622652300000|2021-06-02 16:45:00|199183.1|199133.1|199228.9|199178.9|199281.6|199181.3|199157.3|199064.1|747
1622652600000|2021-06-02 16:50:00|199229|199179|199296|199146|199307.9|199210.3|199202|199106.3|640
1622652900000|2021-06-02 16:55:00|199295.7|199145.7|199131.7|199081.7|199299.3|199151.8|199118.3|199016.4|696
1622653200000|2021-06-02 17:00:00|199132.6|199082.6|199036.8|198886.8|199180.2|199084.2|198978.5|198876.4|682
1622653500000|2021-06-02 17:05:00|199034.5|198884.5|198983.1|198933.1|199056.5|198954.6|198971.9|198876.4|756
1622653800000|2021-06-02 17:10:00|198983.6|198933.6|199050.2|198900.2|199071.8|198966|198962.8|198862.7|784
1622654100000|2021-06-02 17:15:00|199047.8|198897.8|199021|198871|199106.3|198998.4|198970.1|198870.4|678
1622654400000|2021-06-02 17:20:00|199020.9|198870.9|199083.7|199033.7|199130.7|199035.8|198960.6|198859.6|808
1622654700000|2021-06-02 17:25:00|199141.9|198991.9|199062.4|198912.4|199147.8|199054.5|199004.9|198899.9|747
1622655000000|2021-06-02 17:30:00|199055.8|198905.8|199077.5|198927.5|199105.7|199003.5|198963.4|198864|695
1622655300000|2021-06-02 17:35:00|199077.6|198927.6|199109.3|198959.3|199150.6|199040|199032.2|198917.3|690
1622655600000|2021-06-02 17:40:00|199109|198959|199051.2|198901.2|199116.1|199010.5|198927.8|198828.8|713
1622655900000|2021-06-02 17:45:00|199051.3|198901.3|199052.3|199002.3|199122|199022.4|199038.1|198888.1|749
1622656200000|2021-06-02 17:50:00|199051.6|199001.6|199103.6|198953.6|199117.3|199009.9|199046.9|198938.7|705
1622656500000|2021-06-02 17:55:00|199103.5|198953.5|199052.3|198902.3|199116.1|199015.9|198995.4|198887.6|647
1622656800000|2021-06-02 18:00:00|199053.7|198903.7|199023.2|198873.2|199067.5|198960.4|198937.8|198843.6|680
1622657100000|2021-06-02 18:05:00|199023|198873|199057.8|198907.8|199097.7|198947.9|198972.6|198847.9|733
1622657400000|2021-06-02 18:10:00|199059.7|198909.7|199027.5|198977.5|199128.7|199016.3|199025.3|198890.5|702
1622657700000|2021-06-02 18:15:00|199028.2|198978.2|198999.1|198849.1|199078.4|198982.9|198932.8|198838.7|707
1622658000000|2021-06-02 18:20:00|199000|198850|198951.3|198901.3|199018.1|198914|198931.3|198830.3|736
1622658300000|2021-06-02 18:25:00|198949.9|198899.9|198978.9|198928.9|199043.2|198946.3|198940.7|198840.2|581
1622658600000|2021-06-02 18:30:00|198979.1|198929.1|199041.5|198991.5|199100.5|198997.2|198953.1|198854.2|677
1622658900000|2021-06-02 18:35:00|199040.9|198990.9|199105|198955|199131.9|199008.7|199039|198915.4|676
1622659200000|2021-06-02 18:40:00|199108.3|198958.3|199063.4|198913.4|199111|198980.8|199002.8|198907.4|738
1622659500000|2021-06-02 18:45:00|199066.3|198916.3|199033.2|198883.2|199105.4|198969.5|198982.4|198883|605
1622659800000|2021-06-02 18:50:00|199033|198883|199044.8|198894.8|199120.1|199012.7|198993.1|198883|636
1622660100000|2021-06-02 18:55:00|199042.6|198892.6|199131.5|198981.5|199137.3|199006.1|198991.1|198880.8|844
1622660400000|2021-06-02 19:00:00|199131.2|198981.2|199098.1|199048.1|199172.9|199072|199068.8|198959.3|815
1622660700000|2021-06-02 19:05:00|199097.9|199047.9|199151|199001|199166.3|199066.5|199087.1|198985.4|695
1622661000000|2021-06-02 19:10:00|199151.9|199001.9|199186.1|199036.1|199193.5|199083.1|199051.1|198946.8|675
1622661300000|2021-06-02 19:15:00|199186.7|199036.7|199201.4|199051.4|199239.6|199142.5|199100.8|199000.9|683
1622661600000|2021-06-02 19:20:00|199200.2|199050.2|199252.8|199102.8|199271.8|199162.7|199167.1|199050.2|697
1622661900000|2021-06-02 19:25:00|199252.9|199102.9|199233.7|199083.7|199253|199141|199179.6|199061.1|627
1622662200000|2021-06-02 19:30:00|199234.4|199084.4|199249.1|199099.1|199251.3|199145.6|199192|199072.3|583
1622662500000|2021-06-02 19:35:00|199251.7|199101.7|199195.6|199045.6|199266.5|199154.3|199180.2|199030.2|693
1622662800000|2021-06-02 19:40:00|199195.3|199045.3|199095.6|198945.6|199208.7|199058.7|199038.8|198935.7|613
1622663100000|2021-06-02 19:45:00|199091.1|198941.1|199150.4|199000.4|199150.4|199014.3|199017.7|198916.5|690
1622663400000|2021-06-02 19:50:00|199155.9|199005.9|199119.5|198969.5|199171.8|199032.4|199079.4|198941.1|816
1622663700000|2021-06-02 19:55:00|199119.8|198969.8|199092.1|198942.1|199164.4|199033|199081.8|198939.5|900
1622664000000|2021-06-02 20:00:00|199093.3|198943.3|199240.6|199090.6|199255.7|199105.7|199085.4|198935.4|642
1622664300000|2021-06-02 20:05:00|199241.3|199091.3|199233.9|199083.9|199284.9|199134.9|199183.9|199078.3|423
1622664600000|2021-06-02 20:10:00|199234.3|199084.3|199246.3|199096.3|199249.5|199099.5|199220.7|199070.7|327
1622664900000|2021-06-02 20:15:00|199244.7|199094.7|199171.7|199021.7|199244.7|199094.7|199168.1|199018.1|372
1622665200000|2021-06-02 20:20:00|199171.4|199021.4|199164.6|199014.6|199179.9|199029.9|199158.7|199008.7|393
1622665500000|2021-06-02 20:25:00|199165.3|199015.3|199237.2|199087.2|199253.2|199103.2|199126.1|198976.1|509
1622665800000|2021-06-02 20:30:00|199236.2|199086.2|199258.1|199108.1|199282|199132|199230|199080|616
1622666100000|2021-06-02 20:35:00|199260.1|199110.1|199252.3|199102.3|199275.2|199125.2|199242.7|199092.7|570
1622666400000|2021-06-02 20:40:00|199254.1|199104.1|199133.3|198983.3|199257.1|199107.1|199131.6|198981.6|478
1622666700000|2021-06-02 20:45:00|199133|198983|199107.8|198957.8|199190.1|199040.1|199093.6|198943.6|452
1622667000000|2021-06-02 20:50:00|199108.4|198958.4|199093|198943|199169.7|199019.7|199081.9|198931.9|396
1622667300000|2021-06-02 20:55:00|199090.4|198940.4|199080|198930|199130.1|198980.1|199063.4|198913.4|377
1622667600000|2021-06-02 21:00:00|199047.7|198897.7|199180|198861|199271.4|198952.4|199046.2|198825.1|61
1622667900000|2021-06-02 21:05:00|199205|198886|199208.9|198889.9|199215.9|198896.9|199125|198813.5|79
1622668200000|2021-06-02 21:10:00|199218.5|198899.5|199131|198823|199225|198906|199131|198823|92
1622668500000|2021-06-02 21:15:00|199197.7|198878.7|199179.6|198860.6|199251.5|198935|199131|198823|116
1622668800000|2021-06-02 21:20:00|199190.8|198871.8|199181.5|198862.5|199219.3|198900.3|199143.8|198824.8|125
1622669100000|2021-06-02 21:25:00|199204.8|198885.8|199166.2|198847.2|199213.4|198894.4|199151.4|198832.4|136
1622669400000|2021-06-02 21:30:00|199185|198866|199136|198817|199210.6|198891.6|199112|198793|136
1622669700000|2021-06-02 21:35:00|199172.4|198853.4|199179.5|198860.5|199223|198934.1|199041.8|198798|177
1622670000000|2021-06-02 21:40:00|199122.2|198857.5|199143.5|198864.3|199197|198903.1|199053.1|198809.2|250
1622670300000|2021-06-02 21:45:00|199140.5|198844.4|199153.6|198847.3|199179.7|198934.3|199044|198786.4|522
1622670600000|2021-06-02 21:50:00|199154|198835.9|199124.9|198974.9|199193.6|198975.1|199056.7|198817.2|280
1622670900000|2021-06-02 21:55:00|199124.7|198974.7|199184.8|198865.8|199203.2|198974.7|199062.7|198822.5|313
1622671200000|2021-06-02 22:00:00|199188.8|198869.8|199146|198996|199242.3|199033.6|199077.6|198850.1|473
1622671500000|2021-06-02 22:05:00|199145.6|198995.6|199198.8|199048.8|199212.4|199062.4|199145.6|198995.6|289
1622671800000|2021-06-02 22:10:00|199198.5|199048.5|199212.4|199062.4|199236.5|199086.5|199189.5|199039.5|265
1622672100000|2021-06-02 22:15:00|199215|199065|199199.5|199049.5|199215.2|199065.2|199182.2|199032.2|211
1622672400000|2021-06-02 22:20:00|199198.8|199048.8|199190.6|199040.6|199219.6|199069.6|199187.5|199037.5|159
1622672700000|2021-06-02 22:25:00|199191.2|199041.2|199195.1|199045.1|199209|199059|199182.3|199032.3|149
1622673000000|2021-06-02 22:30:00|199191.3|199041.3|199190.2|199040.2|199193.2|199043.2|199163.6|199013.6|206
1622673300000|2021-06-02 22:35:00|199190.1|199040.1|199184.2|199034.2|199194.6|199044.6|199173.4|199023.4|176
1622673600000|2021-06-02 22:40:00|199183.3|199033.3|199207.1|199057.1|199220.1|199070.1|199177.4|199027.4|224
1622673900000|2021-06-02 22:45:00|199207.2|199057.2|199207.1|199057.1|199232.2|199111|199161|199043.8|259
1622674200000|2021-06-02 22:50:00|199211|199061|199191.2|199041.2|199217.5|199067.5|199174.5|199024.5|251
1622674500000|2021-06-02 22:55:00|199189.4|199039.4|199167.4|199017.4|199192|199042|199155.1|199005.1|209
1622674800000|2021-06-02 23:00:00|199172.5|199022.5|199176.6|199026.6|199181.6|199031.6|199160|199010|291
1622675100000|2021-06-02 23:05:00|199172.2|199022.2|199172.8|199022.8|199182.5|199032.5|199158.8|199008.8|209
1622675400000|2021-06-02 23:10:00|199172.5|199022.5|199166.8|199016.8|199173.8|199023.8|199155.7|199005.7|143
1622675700000|2021-06-02 23:15:00|199167.7|199017.7|199172.1|199022.1|199179|199029|199151.9|199001.9|234
1622676000000|2021-06-02 23:20:00|199171.8|199021.8|199189.3|199039.3|199220.9|199070.9|199169.4|199019.4|276
1622676300000|2021-06-02 23:25:00|199188.5|199038.5|199192.2|199042.2|199196.5|199046.5|199178|199028|195
1622676600000|2021-06-02 23:30:00|199190.6|199040.6|199189|199039|199198.8|199048.8|199179.1|199029.1|218
1622676900000|2021-06-02 23:35:00|199191.7|199041.7|199186.1|199036.1|199219.9|199069.9|199173.4|199023.4|290
1622677200000|2021-06-02 23:40:00|199186.2|199036.2|199178.9|199028.9|199193|199043|199176.8|199026.8|211
1622677500000|2021-06-02 23:45:00|199179.1|199029.1|199148.5|198998.5|199188.7|199038.7|199141.1|198991.1|222
1622677800000|2021-06-02 23:50:00|199146.3|198996.3|199148.3|198998.3|199155.7|199005.7|199137.1|198987.1|214
1622678100000|2021-06-02 23:55:00|199141.7|198991.7|199168.2|199018.2|199181.6|199031.6|199138.6|198988.6|302
1622678400000|2021-06-03 00:00:00|199167|199017|199167.9|199017.9|199176.6|199026.6|199160.6|199010.6|437
1622678700000|2021-06-03 00:05:00|199164.8|199014.8|199123.3|198973.3|199176|199026|199120.1|198970.1|552
1622679000000|2021-06-03 00:10:00|199121.7|198971.7|199130.7|198980.7|199133|198983|199115.6|198965.6|369
1622679300000|2021-06-03 00:15:00|199128.4|198978.4|199126|198976|199134.8|198984.8|199117.7|198967.7|350
1622679600000|2021-06-03 00:20:00|199125.4|198975.4|199126.5|198976.5|199135.8|198985.8|199108.9|198958.9|358
1622679900000|2021-06-03 00:25:00|199127.2|198977.2|199094.4|198944.4|199136.9|198986.9|199087.3|198937.3|398
1622680200000|2021-06-03 00:30:00|199095|198945|199102.6|198952.6|199118.3|198968.3|199090.6|198940.6|324
1622680500000|2021-06-03 00:35:00|199101|198951|199094.7|198944.7|199103.9|198953.9|199088.6|198938.6|257
1622680800000|2021-06-03 00:40:00|199094.8|198944.8|199091.4|198941.4|199098.7|198948.7|199088.9|198938.9|276
1622681100000|2021-06-03 00:45:00|199092.7|198942.7|199098.6|198948.6|199106.7|198956.7|199091.2|198941.2|268
1622681400000|2021-06-03 00:50:00|199098.2|198948.2|199093.8|198943.8|199108.9|198958.9|199074|198924|379
1622681700000|2021-06-03 00:55:00|199094.7|198944.7|199123.3|198973.3|199138.9|198988.9|199092.2|198942.2|508
1622682000000|2021-06-03 01:00:00|199121.6|198971.6|199134.3|198984.3|199180.9|199030.9|199087.6|198937.6|588
1622682300000|2021-06-03 01:05:00|199133.5|198983.5|199057.5|198907.5|199139.2|198989.2|199047.6|198897.6|449
1622682600000|2021-06-03 01:10:00|199057.2|198907.2|199097.2|198947.2|199100.5|198950.5|199047.1|198897.1|531
1622682900000|2021-06-03 01:15:00|199090.5|198940.5|199134.8|198984.8|199140.7|198990.7|199085.8|198935.8|535
1622683200000|2021-06-03 01:20:00|199132.5|198982.5|199100.3|198950.3|199136.5|198986.5|199078.5|198928.5|598
1622683500000|2021-06-03 01:25:00|199100.2|198950.2|199071.9|198921.9|199108.6|198958.6|199070.2|198920.2|547
1622683800000|2021-06-03 01:30:00|199061.1|198911.1|199082.6|198932.6|199104|198954|199048.3|198898.3|613
1622684100000|2021-06-03 01:35:00|199085.6|198935.6|199050.6|198900.6|199097.1|198947.1|199042.7|198892.7|518
1622684400000|2021-06-03 01:40:00|199051.1|198901.1|199087.2|198937.2|199100.7|198950.7|199048.3|198898.3|495
1622684700000|2021-06-03 01:45:00|199086.9|198936.9|199133.4|198983.4|199149.4|198999.4|199082.1|198932.1|520
1622685000000|2021-06-03 01:50:00|199133|198983|199160.8|199010.8|199177.2|199027.2|199129.9|198979.9|569
1622685300000|2021-06-03 01:55:00|199161.2|199011.2|199182.9|199032.9|199213|199063|199160.6|199010.6|380
1622685600000|2021-06-03 02:00:00|199183.3|199033.3|199148.9|198998.9|199184.8|199034.8|199126.3|198976.3|457
1622685900000|2021-06-03 02:05:00|199143.5|198993.5|199131.9|198981.9|199150|199000|199126.9|198976.9|476
1622686200000|2021-06-03 02:10:00|199131.8|198981.8|199126.7|198976.7|199145.1|198995.1|199124.9|198974.9|410
1622686500000|2021-06-03 02:15:00|199125.6|198975.6|199108.8|198958.8|199138.3|198988.3|199105.4|198955.4|408
1622686800000|2021-06-03 02:20:00|199108|198958|199157.8|199007.8|199164.9|199014.9|199104.9|198954.9|431
1622687100000|2021-06-03 02:25:00|199158.3|199008.3|199161.8|199011.8|199176.4|199026.4|199148.4|198998.4|359
1622687400000|2021-06-03 02:30:00|199162.9|199012.9|199220.8|199070.8|199225.3|199075.3|199158.9|199008.9|429
1622687700000|2021-06-03 02:35:00|199220|199070|199239.2|199089.2|199266.5|199116.5|199194.5|199044.5|489
1622688000000|2021-06-03 02:40:00|199239.9|199089.9|199226.6|199076.6|199247.8|199097.8|199219.3|199069.3|413
1622688300000|2021-06-03 02:45:00|199226|199076|199191|199041|199227.2|199077.2|199182.3|199032.3|469
1622688600000|2021-06-03 02:50:00|199190|199040|199172.2|199022.2|199215.8|199065.8|199169.8|199019.8|390
1622688900000|2021-06-03 02:55:00|199172|199022|199163.3|199013.3|199174.2|199024.2|199135.4|198985.4|384
1622689200000|2021-06-03 03:00:00|199160.7|199010.7|199172.8|199022.8|199173|199023|199155.3|199005.3|394
1622689500000|2021-06-03 03:05:00|199173.5|199023.5|199167.2|199017.2|199189|199039|199133.4|198983.4|375
1622689800000|2021-06-03 03:10:00|199165.5|199015.5|199159.1|199009.1|199174.7|199024.7|199137.3|198987.3|381
1622690100000|2021-06-03 03:15:00|199159.8|199009.8|199160.5|199010.5|199181.2|199031.2|199146.8|198996.8|331
1622690400000|2021-06-03 03:20:00|199159.9|199009.9|199126.1|198976.1|199163.5|199013.5|199119.9|198969.9|412
1622690700000|2021-06-03 03:25:00|199125.8|198975.8|199137.4|198987.4|199164.3|199014.3|199122.1|198972.1|434
1622691000000|2021-06-03 03:30:00|199137.2|198987.2|199131.2|198981.2|199145.5|198995.5|199123.4|198973.4|417
1622691300000|2021-06-03 03:35:00|199135|198985|199121.7|198971.7|199135|198985|199110.1|198960.1|331
1622691600000|2021-06-03 03:40:00|199121|198971|199094|198944|199121|198971|199090.8|198940.8|230
1622691900000|2021-06-03 03:45:00|199094.4|198944.4|199127.1|198977.1|199138.6|198988.6|199089.3|198939.3|328
1622692200000|2021-06-03 03:50:00|199127.4|198977.4|199120.3|198970.3|199131.9|198981.9|199109.1|198959.1|241
1622692500000|2021-06-03 03:55:00|199119.6|198969.6|199117.6|198967.6|199141.3|198991.3|199107|198957|328
1622692800000|2021-06-03 04:00:00|199114|198964|199116.8|198966.8|199124.4|198974.4|199111.2|198961.2|251
1622693100000|2021-06-03 04:05:00|199116.1|198966.1|199137.5|198987.5|199142.6|198992.6|199112.2|198962.2|308
1622693400000|2021-06-03 04:10:00|199131.6|198981.6|199127.2|198977.2|199141.2|198991.2|199120.1|198970.1|347
1622693700000|2021-06-03 04:15:00|199126.5|198976.5|199141.6|198991.6|199155.5|199005.5|199123.5|198973.5|308
1622694000000|2021-06-03 04:20:00|199140.8|198990.8|199132.6|198982.6|199148.1|198998.1|199125.4|198975.4|367
1622694300000|2021-06-03 04:25:00|199130.8|198980.8|199171.3|199021.3|199171.3|199021.3|199126.1|198976.1|357
1622694600000|2021-06-03 04:30:00|199174|199024|199104.2|198954.2|199174|199024|199095.6|198945.6|357
1622694900000|2021-06-03 04:35:00|199104.9|198954.9|199117.9|198967.9|199123.2|198973.2|199103.2|198953.2|238
1622695200000|2021-06-03 04:40:00|199116.9|198966.9|199115.2|198965.2|199134|198984|199107.5|198957.5|220
1622695500000|2021-06-03 04:45:00|199114.7|198964.7|199138.2|198988.2|199142.7|198992.7|199114.7|198964.7|281
1622695800000|2021-06-03 04:50:00|199138.6|198988.6|199138.8|198988.8|199144.3|198994.3|199125.1|198975.1|393
1622696100000|2021-06-03 04:55:00|199139.8|198989.8|199177.2|199027.2|199180.7|199030.7|199135.7|198985.7|376
1622696400000|2021-06-03 05:00:00|199176.5|199026.5|199165.8|199015.8|199213.4|199063.4|199161.8|199011.8|502
1622696700000|2021-06-03 05:05:00|199165.3|199015.3|199186.4|199036.4|199208.6|199058.6|199164.8|199014.8|414
1622697000000|2021-06-03 05:10:00|199186.5|199036.5|199185.4|199035.4|199204.7|199054.7|199169.5|199019.5|473
1622697300000|2021-06-03 05:15:00|199184.2|199034.2|199200.6|199050.6|199211.2|199061.2|199176.4|199026.4|404
1622697600000|2021-06-03 05:20:00|199201|199051|199216.3|199066.3|199226.3|199076.3|199176.3|199026.3|495
1622697900000|2021-06-03 05:25:00|199209.2|199059.2|199239.4|199089.4|199242.2|199092.2|199205.5|199055.5|458
1622698200000|2021-06-03 05:30:00|199239.2|199089.2|199291.4|199141.4|199315.4|199165.4|199239.2|199089.2|456
1622698500000|2021-06-03 05:35:00|199292.1|199142.1|199375.7|199225.7|199378|199228|199286.2|199136.2|427
1622698800000|2021-06-03 05:40:00|199374.9|199224.9|199451|199301|199452.3|199302.3|199371|199221|525
1622699100000|2021-06-03 05:45:00|199450.2|199300.2|199442|199292|199456|199306|199436.4|199286.4|486
1622699400000|2021-06-03 05:50:00|199442.4|199292.4|199420.2|199270.2|199455.8|199305.8|199413.4|199263.4|417
1622699700000|2021-06-03 05:55:00|199420|199270|199431.3|199281.3|199455.9|199305.9|199393.7|199243.7|604
1622700000000|2021-06-03 06:00:00|199432.9|199282.9|199444.1|199294.1|199460.1|199310.1|199387.9|199237.9|709
1622700300000|2021-06-03 06:05:00|199443.8|199293.8|199481.1|199331.1|199500.4|199350.4|199442.8|199292.8|717
1622700600000|2021-06-03 06:10:00|199480.4|199330.4|199474.6|199324.6|199533.7|199383.7|199463.8|199313.8|747
1622700900000|2021-06-03 06:15:00|199474.7|199324.7|199496.7|199346.7|199527.6|199377.6|199445.7|199295.7|759
1622701200000|2021-06-03 06:20:00|199494.9|199344.9|199484.9|199334.9|199523.3|199373.3|199449.6|199299.6|701
1622701500000|2021-06-03 06:25:00|199485.4|199335.4|199495.9|199345.9|199509.8|199359.8|199463.4|199313.4|649
1622701800000|2021-06-03 06:30:00|199496.5|199346.5|199541.7|199391.7|199544|199394|199491.5|199341.5|692
1622702100000|2021-06-03 06:35:00|199541.8|199391.8|199535.7|199385.7|199546|199396|199475.7|199325.7|720
1622702400000|2021-06-03 06:40:00|199533.6|199383.6|199518.4|199368.4|199554.7|199404.7|199514.5|199364.5|752
1622702700000|2021-06-03 06:45:00|199518.6|199368.6|199537|199387|199551.7|199401.7|199516.9|199366.9|668
1622703000000|2021-06-03 06:50:00|199536.8|199386.8|199454.8|199304.8|199540.4|199390.4|199433.4|199283.4|697
1622703300000|2021-06-03 06:55:00|199454.5|199304.5|199507|199357|199511.1|199361.1|199417.6|199267.6|772
1622703600000|2021-06-03 07:00:00|199509.7|199359.7|199560.4|199410.4|199570.9|199420.9|199474.6|199324.6|879
1622703900000|2021-06-03 07:05:00|199560.7|199410.7|199638.2|199488.2|199651.1|199501.1|199526.8|199407.1|690
1622704200000|2021-06-03 07:10:00|199638.3|199488.3|199660.9|199510.9|199679.4|199543.3|199591.8|199441.8|732
1622704500000|2021-06-03 07:15:00|199659.8|199509.8|199638|199488|199715.1|199565.1|199604.1|199460.1|841
1622704800000|2021-06-03 07:20:00|199634.1|199484.1|199647.6|199497.6|199711.7|199561.7|199615.6|199465.6|832
1622705100000|2021-06-03 07:25:00|199646.9|199496.9|199551.8|199401.8|199654.9|199504.9|199511.1|199361.1|838
1622705400000|2021-06-03 07:30:00|199554.3|199404.3|199518.4|199368.4|199627.9|199477.9|199485.4|199365.7|795
1622705700000|2021-06-03 07:35:00|199518.2|199368.2|199582.3|199432.3|199590.7|199440.7|199476.5|199326.5|782
1622706000000|2021-06-03 07:40:00|199583.6|199433.6|199575.6|199425.6|199615.4|199465.4|199574.1|199424.1|707
1622706300000|2021-06-03 07:45:00|199589|199439|199637.6|199487.6|199665|199515|199589|199439|702
1622706600000|2021-06-03 07:50:00|199638.8|199488.8|199640.6|199490.6|199694|199544|199635.4|199485.4|760
1622706900000|2021-06-03 07:55:00|199641.8|199491.8|199844.3|199694.3|199856|199706|199620.7|199470.7|829
1622707200000|2021-06-03 08:00:00|199846|199696|199834.9|199684.9|200085.3|199935.3|199812|199662|823
1622707500000|2021-06-03 08:05:00|199835.5|199685.5|199680.7|199530.7|199836.5|199686.5|199662.4|199512.4|847
1622707800000|2021-06-03 08:10:00|199680|199530|199607|199457|199682.8|199532.8|199572.1|199422.1|756
1622708100000|2021-06-03 08:15:00|199608.6|199458.6|199597.4|199447.4|199685.3|199583.2|199592.3|199442.3|825
1622708400000|2021-06-03 08:20:00|199599.3|199449.3|199569.3|199419.3|199622.4|199472.4|199568.3|199418.3|704
1622708700000|2021-06-03 08:25:00|199570.3|199420.3|199552.1|199402.1|199617.3|199467.3|199548.1|199398.1|686
1622709000000|2021-06-03 08:30:00|199552.8|199402.8|199472.3|199322.3|199585.8|199435.8|199431.3|199281.3|804
1622709300000|2021-06-03 08:35:00|199473.2|199323.2|199527.4|199377.4|199528.5|199378.5|199426.6|199276.6|749
1622709600000|2021-06-03 08:40:00|199527.7|199377.7|199460.5|199310.5|199527.7|199377.7|199446.5|199296.5|709
1622709900000|2021-06-03 08:45:00|199461.5|199311.5|199396.8|199246.8|199515.9|199365.9|199371.5|199221.5|767
1622710200000|2021-06-03 08:50:00|199398.7|199248.7|199521.6|199371.6|199524.8|199374.8|199380.6|199230.6|718
1622710500000|2021-06-03 08:55:00|199520.3|199370.3|199525.8|199375.8|199568|199418|199505.5|199355.5|766
1622710800000|2021-06-03 09:00:00|199525.3|199375.3|199494.8|199344.8|199542.2|199392.2|199475.4|199325.4|718
1622711100000|2021-06-03 09:05:00|199494.1|199344.1|199477.9|199327.9|199508.7|199358.7|199433.6|199283.6|739
1622711400000|2021-06-03 09:10:00|199488|199338|199475|199325|199500.4|199350.4|199434.2|199284.2|690
1622711700000|2021-06-03 09:15:00|199476.1|199326.1|199527.7|199377.7|199529.2|199379.2|199476.1|199326.1|678
1622712000000|2021-06-03 09:20:00|199528|199378|199470.9|199320.9|199530.6|199380.6|199466.6|199316.6|668
1622712300000|2021-06-03 09:25:00|199473.4|199323.4|199440.6|199290.6|199490.9|199340.9|199423|199273|667
1622712600000|2021-06-03 09:30:00|199445.7|199295.7|199436.9|199286.9|199476.2|199326.2|199423.1|199273.1|707
1622712900000|2021-06-03 09:35:00|199437.2|199287.2|199440.6|199290.6|199464.9|199314.9|199422.7|199272.7|704
1622713200000|2021-06-03 09:40:00|199440.7|199290.7|199464.4|199314.4|199477.5|199327.5|199436.4|199286.4|676
1622713500000|2021-06-03 09:45:00|199462.9|199312.9|199516.8|199366.8|199548.6|199398.6|199462.9|199312.9|696
1622713800000|2021-06-03 09:50:00|199518.4|199368.4|199496.8|199346.8|199572.6|199422.6|199496.8|199346.8|731
1622714100000|2021-06-03 09:55:00|199496|199346|199427.5|199277.5|199517.9|199367.9|199422.4|199272.4|725
1622714400000|2021-06-03 10:00:00|199425.9|199275.9|199292.6|199142.6|199460.1|199310.1|199236.6|199086.6|1043
1622714700000|2021-06-03 10:05:00|199292.2|199142.2|199325|199175|199407.1|199257.1|199274.5|199124.5|984
1622715000000|2021-06-03 10:10:00|199326.5|199176.5|199279.4|199129.4|199346.5|199196.5|199231.2|199091.5|918
1622715300000|2021-06-03 10:15:00|199281.1|199131.1|199249.7|199099.7|199320.8|199170.8|199245.8|199095.8|839
1622715600000|2021-06-03 10:20:00|199251.5|199101.5|199253.3|199103.3|199314.9|199164.9|199245.2|199095.2|809
1622715900000|2021-06-03 10:25:00|199253.5|199103.5|199277.3|199127.3|199304.4|199154.4|199196|199046|881
1622716200000|2021-06-03 10:30:00|199273|199123|199425.8|199275.8|199453.6|199327.7|199235.3|199111.7|862
1622716500000|2021-06-03 10:35:00|199425.6|199275.6|199425.3|199275.3|199487.2|199337.2|199370.1|199220.1|881
1622716800000|2021-06-03 10:40:00|199427.8|199277.8|199304.7|199154.7|199436.4|199286.4|199303.8|199153.8|861
1622717100000|2021-06-03 10:45:00|199304.8|199154.8|199358.6|199208.6|199362.2|199212.2|199250.4|199122.6|707
1622717400000|2021-06-03 10:50:00|199358.5|199208.5|199422.2|199272.2|199478.3|199352.9|199358.2|199208.2|828
1622717700000|2021-06-03 10:55:00|199421.8|199271.8|199424.8|199274.8|199485.2|199335.2|199373.6|199223.6|892
1622718000000|2021-06-03 11:00:00|199428.5|199278.5|199496.9|199346.9|199538.2|199388.2|199352.3|199230.6|844
1622718300000|2021-06-03 11:05:00|199492.5|199342.5|199399.3|199249.3|199499.6|199349.6|199399.3|199249.3|920
1622718600000|2021-06-03 11:10:00|199403|199253|199348.9|199198.9|199407|199298|199286.9|199168.6|828
1622718900000|2021-06-03 11:15:00|199347.9|199197.9|199418.1|199268.1|199447.7|199297.7|199311.5|199161.5|873
1622719200000|2021-06-03 11:20:00|199417.8|199267.8|199402.7|199252.7|199490.6|199340.6|199393.9|199243.9|907
1622719500000|2021-06-03 11:25:00|199402.9|199252.9|199362.5|199212.5|199419.4|199269.4|199335.5|199185.5|755
1622719800000|2021-06-03 11:30:00|199369.5|199219.5|199340.4|199190.4|199499.1|199349.1|199338.6|199188.6|888
1622720100000|2021-06-03 11:35:00|199343.9|199193.9|199330.6|199180.6|199370.6|199220.6|199266.8|199118.5|866
1622720400000|2021-06-03 11:40:00|199329.9|199179.9|199364.7|199214.7|199394.9|199272.3|199289.3|199170.7|905
1622720700000|2021-06-03 11:45:00|199362.8|199212.8|199374.4|199224.4|199433.8|199305.1|199299.2|199191.5|865
1622721000000|2021-06-03 11:50:00|199374.8|199224.8|199397.8|199247.8|199446.6|199337.6|199314|199210.1|879
1622721300000|2021-06-03 11:55:00|199396.5|199246.5|199485|199335|199489.2|199361|199284.8|199185.5|890
1622721600000|2021-06-03 12:00:00|199491.5|199341.5|199483.9|199333.9|199524.1|199374.1|199361.4|199211.4|926
1622721900000|2021-06-03 12:05:00|199483.5|199333.5|199610.1|199460.1|199625.9|199517.8|199454|199314.4|908
1622722200000|2021-06-03 12:10:00|199609.2|199459.2|199669|199519|199713.2|199563.2|199508.4|199405.9|869
1622722500000|2021-06-03 12:15:00|199656.6|199506.6|199793.1|199643.1|199834.9|199684.9|199656.6|199506.6|1053
1622722800000|2021-06-03 12:20:00|199792.5|199642.5|199876.6|199726.6|199914.7|199764.7|199696.7|199546.7|1035
1622723100000|2021-06-03 12:25:00|199879.6|199729.6|199987.7|199837.7|200081.1|199977.7|199862.5|199712.5|980
1622723400000|2021-06-03 12:30:00|199980.3|199830.3|200027.8|199877.8|200085.6|199969.5|199950.5|199800.5|985
1622723700000|2021-06-03 12:35:00|200027.6|199877.6|199828.6|199778.6|200048.5|199907.3|199826.3|199720.3|1008
1622724000000|2021-06-03 12:40:00|199879.1|199729.1|199819.8|199669.8|200007.4|199896.1|199802.5|199664|996
1622724300000|2021-06-03 12:45:00|199819.6|199669.6|199909.5|199759.5|200008|199858|199690.6|199584.3|976
1622724600000|2021-06-03 12:50:00|199909.4|199759.4|200028.9|199878.9|200040.4|199930.9|199861.2|199750.5|937
1622724900000|2021-06-03 12:55:00|200028.6|199878.6|200146.5|199996.5|200206.6|200056.6|199959.4|199809.4|1009
1622725200000|2021-06-03 13:00:00|200141.4|199991.4|200032.7|199882.7|200175.1|200025.1|199988.1|199838.1|923
1622725500000|2021-06-03 13:05:00|200030.5|199880.5|199960.1|199810.1|200055.4|199932.9|199902.4|199800.9|927
1622725800000|2021-06-03 13:10:00|199962.1|199812.1|200146.5|199996.5|200171.3|200057.7|199956.4|199806.4|965
1622726100000|2021-06-03 13:15:00|200146.2|199996.2|200247.6|200097.6|200255.4|200149.9|200106.5|199996.2|939
1622726400000|2021-06-03 13:20:00|200247.4|200097.4|200062.2|199912.2|200254.1|200118.5|199985.7|199883.9|702
1622726700000|2021-06-03 13:25:00|200062|199912|200119.3|199969.3|200164.3|200052.9|200032.5|199909.8|728
1622727000000|2021-06-03 13:30:00|200119.8|199969.8|200171.6|200021.6|200275.6|200168|200051.1|199945.6|829
1622727300000|2021-06-03 13:35:00|200165|200015|200362.9|200312.9|200479.3|200376.3|200120|200014.2|809
1622727600000|2021-06-03 13:40:00|200418.2|200268.2|200475.3|200325.3|200505|200419.7|200355.1|200257.1|780
1622727900000|2021-06-03 13:45:00|200491.8|200341.8|200658.9|200508.9|200761.8|200644.5|200427.9|200341.8|805
1622728200000|2021-06-03 13:50:00|200662.4|200512.4|200538|200488|200694.6|200590.3|200516.7|200416.9|1032
1622728500000|2021-06-03 13:55:00|200538.5|200488.5|200536.5|200386.5|200595.3|200488.5|200451.3|200336.4|986
1622728800000|2021-06-03 14:00:00|200544.1|200394.1|200499.3|200349.3|200708.8|200558.8|200453.5|200303.5|1075
1622729100000|2021-06-03 14:05:00|200496.1|200346.1|200533.2|200383.2|200652.1|200502.1|200473.9|200323.9|1078
1622729400000|2021-06-03 14:10:00|200532.7|200382.7|200616|200466|200637.8|200487.8|200529.8|200379.8|1041
1622729700000|2021-06-03 14:15:00|200615.9|200465.9|200457|200407|200676.9|200575.1|200426.1|200324.4|1074
1622730000000|2021-06-03 14:20:00|200498.3|200348.3|200468|200318|200553.3|200450.3|200333.6|200234.5|1070
1622730300000|2021-06-03 14:25:00|200468.6|200318.6|200519.5|200469.5|200561.6|200471.7|200377.7|200258.8|1078
1622730600000|2021-06-03 14:30:00|200578.5|200428.5|200551.1|200501.1|200610.6|200507.9|200484.8|200384.4|1073
1622730900000|2021-06-03 14:35:00|200547.6|200497.6|200560.5|200510.5|200620.4|200516.5|200498.8|200408.5|972
1622731200000|2021-06-03 14:40:00|200562.6|200512.6|200792.4|200742.4|200839.2|200750.4|200562.1|200466.2|936
1622731500000|2021-06-03 14:45:00|200790.9|200740.9|200696.4|200646.4|200924|200836.6|200677.4|200573.3|994
1622731800000|2021-06-03 14:50:00|200696.6|200646.6|200740.7|200690.7|200839|200738.8|200661.4|200568|949
1622732100000|2021-06-03 14:55:00|200740.8|200690.8|200538.9|200388.9|200831.1|200736.7|200388.1|200290.4|1059
1622732400000|2021-06-03 15:00:00|200540.8|200390.8|200464.4|200414.4|200572.1|200463.8|200397.3|200300.5|1077
1622732700000|2021-06-03 15:05:00|200462.8|200412.8|200507.3|200457.3|200569.8|200486.4|200435.1|200366.6|904
1622733000000|2021-06-03 15:10:00|200508.1|200458.1|200687.7|200537.7|200695.8|200592.1|200504|200405.5|874
1622733300000|2021-06-03 15:15:00|200694.5|200544.5|200691.5|200541.5|200694.5|200605.8|200619.7|200531|892
1622733600000|2021-06-03 15:20:00|200635.4|200585.4|200627.8|200577.8|200716.2|200609.6|200610.3|200511.1|949
1622733900000|2021-06-03 15:25:00|200627.1|200577.1|200640.5|200590.5|200691.6|200595.4|200594.4|200490.7|954
1622734200000|2021-06-03 15:30:00|200638.2|200588.2|200660|200610|200713.2|200622.6|200627.3|200526.9|887
1622734500000|2021-06-03 15:35:00|200664.4|200614.4|200671.2|200621.2|200765.7|200667.7|200658.7|200564.8|860
1622734800000|2021-06-03 15:40:00|200672.6|200622.6|200631.4|200581.4|200761.9|200663.6|200605.9|200522|883
1622735100000|2021-06-03 15:45:00|200631.6|200581.6|200710.3|200660.3|200764.8|200664|200596.6|200521.6|725
1622735400000|2021-06-03 15:50:00|200709.8|200659.8|200654|200604|200770.9|200679|200632.5|200554|657
1622735700000|2021-06-03 15:55:00|200654.8|200604.8|200723.9|200673.9|200791.7|200693|200635.2|200538.6|792
1622736000000|2021-06-03 16:00:00|200723.3|200673.3|200794.2|200644.2|200805.1|200686.4|200702.1|200601.8|889
1622736300000|2021-06-03 16:05:00|200794.9|200644.9|200585.6|200535.6|200797.3|200690.1|200566.4|200479.7|764
1622736600000|2021-06-03 16:10:00|200585.3|200535.3|200699.6|200549.6|200701.2|200552.8|200543.2|200444.1|827
1622736900000|2021-06-03 16:15:00|200658.1|200608.1|200721.7|200671.7|200780|200684.2|200658.1|200550.5|768
1622737200000|2021-06-03 16:20:00|200717.9|200667.9|200850.2|200700.2|200850.2|200771.5|200689.4|200608.2|791
1622737500000|2021-06-03 16:25:00|200846.4|200696.4|200666.4|200516.4|200934.7|200834.5|200603.5|200506.1|812
1622737800000|2021-06-03 16:30:00|200613.5|200563.5|200746|200696|200813.2|200720.9|200612.4|200516|825
1622738100000|2021-06-03 16:35:00|200744.5|200694.5|200698.4|200648.4|200811.5|200715|200681.6|200583.5|709
1622738400000|2021-06-03 16:40:00|200696|200646|200852|200702|200891.9|200789.7|200665|200569.5|732
1622738700000|2021-06-03 16:45:00|200852.2|200702.2|200820.1|200670.1|200901.8|200797.9|200784.4|200660.5|709
1622739000000|2021-06-03 16:50:00|200819.9|200669.9|200924.9|200774.9|200932.4|200782.4|200776.9|200626.9|678
1622739300000|2021-06-03 16:55:00|200928.9|200778.9|200961.9|200911.9|201122.9|201023|200913.9|200776.1|734
1622739600000|2021-06-03 17:00:00|200961.4|200911.4|201115.9|201065.9|201212.4|201111.5|200923.4|200814.7|894
1622739900000|2021-06-03 17:05:00|201115.3|201065.3|201137.8|200987.8|201244.1|201145.7|201103.4|200987.8|860
1622740200000|2021-06-03 17:10:00|201138.4|200988.4|201138.6|200988.6|201142|201047.9|201011.8|200884.9|811
1622740500000|2021-06-03 17:15:00|201139.9|200989.9|201129.3|200979.3|201176.3|201077.7|201060.4|200959.1|736
1622740800000|2021-06-03 17:20:00|201072.9|201022.9|201189.7|201039.7|201209.4|201107.9|201071.6|200972.9|717
1622741100000|2021-06-03 17:25:00|201142.4|201092.4|201318.8|201268.8|201367|201271.2|201139.1|201024.8|750
1622741400000|2021-06-03 17:30:00|201321.5|201271.5|201399.7|201249.7|201435.3|201331.9|201303.3|201203.1|842
1622741700000|2021-06-03 17:35:00|201400.6|201250.6|201398.4|201248.4|201408.7|201301.7|201267.9|201162.9|736
1622742000000|2021-06-03 17:40:00|201398.1|201248.1|201617.2|201467.2|201621.1|201471.1|201362.5|201248.1|825
1622742300000|2021-06-03 17:45:00|201617|201467|201596.5|201446.5|201718.9|201582.9|201547.5|201409.8|907
1622742600000|2021-06-03 17:50:00|201597.5|201447.5|201528.3|201378.3|201604|201471.3|201458.1|201362.6|831
1622742900000|2021-06-03 17:55:00|201529|201379|201443|201393|201531.6|201426.8|201431.1|201330.5|858
1622743200000|2021-06-03 18:00:00|201441.2|201391.2|201615|201565|201657.9|201569.1|201415.4|201319|834
1622743500000|2021-06-03 18:05:00|201616.3|201566.3|201560.5|201510.5|201686.1|201584.7|201524.9|201474.9|694
1622743800000|2021-06-03 18:10:00|201558.8|201508.8|201572.3|201522.3|201662.9|201559.6|201543.2|201459.2|722
1622744100000|2021-06-03 18:15:00|201570.2|201520.2|201466.1|201316.1|201681.4|201585.9|201448.4|201314.4|801
1622744400000|2021-06-03 18:20:00|201468.8|201318.8|201441|201391|201498.5|201415.1|201394.6|201307.9|761
1622744700000|2021-06-03 18:25:00|201441.6|201391.6|201434.7|201384.7|201511|201422.5|201384.4|201309.9|747
1622745000000|2021-06-03 18:30:00|201432.9|201382.9|201362.1|201312.1|201446.8|201382.9|201352.6|201264.6|696
1622745300000|2021-06-03 18:35:00|201362.3|201312.3|201349.8|201199.8|201433.8|201328.5|201298.6|201170.7|770
1622745600000|2021-06-03 18:40:00|201348.4|201198.4|201331|201181|201381.8|201284.7|201277.4|201173.7|763
1622745900000|2021-06-03 18:45:00|201330.5|201180.5|201398.4|201248.4|201420.2|201310.4|201244.4|201136|780
1622746200000|2021-06-03 18:50:00|201398.3|201248.3|201436.3|201286.3|201442.3|201339.8|201333.6|201231.1|636
1622746500000|2021-06-03 18:55:00|201436.6|201286.6|201517.6|201367.6|201557.4|201460.3|201382.8|201280.4|836
1622746800000|2021-06-03 19:00:00|201516.5|201366.5|201524.1|201374.1|201532|201425|201420.7|201317.6|741
1622747100000|2021-06-03 19:05:00|201477.4|201427.4|201575.2|201425.2|201608.7|201510.3|201477.4|201370.4|798
1622747400000|2021-06-03 19:10:00|201576.1|201426.1|201612.2|201562.2|201656.2|201563.7|201523.6|201424.2|724
1622747700000|2021-06-03 19:15:00|201612.3|201562.3|201622.3|201472.3|201696.8|201595.8|201532.3|201418.3|786
1622748000000|2021-06-03 19:20:00|201623.3|201473.3|201561.4|201411.4|201643.6|201542.2|201527|201400.9|818
1622748300000|2021-06-03 19:25:00|201561.8|201411.8|201439.1|201389.1|201577.9|201470.3|201434.8|201337.1|748
1622748600000|2021-06-03 19:30:00|201439.2|201389.2|201459.2|201309.2|201557.1|201459.4|201436.1|201299.3|706
1622748900000|2021-06-03 19:35:00|201459.4|201309.4|201440.2|201290.2|201477.4|201377.3|201422.2|201288.4|680
1622749200000|2021-06-03 19:40:00|201440.1|201290.1|201487.1|201337.1|201489.1|201381.2|201395.6|201286.9|774
1622749500000|2021-06-03 19:45:00|201484.5|201334.5|201527.9|201377.9|201540.6|201437|201435.8|201332.6|740
1622749800000|2021-06-03 19:50:00|201526|201376|201432.1|201282.1|201526|201412.1|201391.8|201278.6|744
1622750100000|2021-06-03 19:55:00|201430.6|201280.6|201457.4|201307.4|201473.2|201371.1|201362.5|201264.9|785
1622750400000|2021-06-03 20:00:00|201453.9|201303.9|201547.2|201397.2|201597.3|201447.3|201433|201303.9|714
1622750700000|2021-06-03 20:05:00|201546.6|201396.6|201521.6|201371.6|201551.4|201401.4|201468.5|201318.5|518
1622751000000|2021-06-03 20:10:00|201521.8|201371.8|201555.2|201405.2|201555.2|201405.2|201506.6|201356.6|537
1622751300000|2021-06-03 20:15:00|201553.8|201403.8|201604.5|201454.5|201616.8|201466.8|201526.9|201376.9|470
1622751600000|2021-06-03 20:20:00|201604.2|201454.2|201640.5|201490.5|201647.6|201497.6|201600.2|201450.2|436
1622751900000|2021-06-03 20:25:00|201641|201491|201695.4|201545.4|201696.9|201546.9|201634.7|201484.7|403
1622752200000|2021-06-03 20:30:00|201694.5|201544.5|201723.7|201573.7|201726.1|201576.1|201693.8|201543.8|491
1622752500000|2021-06-03 20:35:00|201722|201572|201759.1|201609.1|201770.7|201665.5|201714|201565.6|501
1622752800000|2021-06-03 20:40:00|201758.9|201608.9|201761.8|201611.8|201772.6|201622.6|201733.8|201583.8|399
1622753100000|2021-06-03 20:45:00|201757.5|201607.5|201793|201643|201807.4|201657.4|201748.2|201598.2|527
1622753400000|2021-06-03 20:50:00|201793.6|201643.6|201799|201649|201812.5|201662.5|201776.4|201626.4|407
1622753700000|2021-06-03 20:55:00|201795.4|201645.4|201767.9|201448.9|201823.9|201673.9|201755.9|201446.4|399
1622754000000|2021-06-03 21:00:00|201769.4|201450.4|201764.6|201445.6|201846|201527|201639.4|201320.4|123
1622754300000|2021-06-03 21:05:00|201732.9|201416|201766.6|201466.2|201827|201623.1|201667.8|201396.9|229
1622754600000|2021-06-03 21:10:00|201686.8|201536.8|201777.6|201458.6|201832.2|201614.2|201615.8|201395.4|352
1622754900000|2021-06-03 21:15:00|201777.4|201463.5|201671.2|201521.2|201805.6|201565.6|201626.7|201402.7|171
1622755200000|2021-06-03 21:20:00|201688|201538|201695.5|201545.5|201832.7|201573.7|201624.5|201422.8|153
1622755500000|2021-06-03 21:25:00|201693.7|201543.7|201749.5|201464.9|201834.4|201607.2|201577.3|201380.4|363
1622755800000|2021-06-03 21:30:00|201755.6|201461.2|201755.7|201605.7|201841|201622|201711.4|201447.5|293
1622756100000|2021-06-03 21:35:00|201710.1|201560.1|201728.9|201578.9|201768.1|201618.1|201710.1|201560.1|219
1622756400000|2021-06-03 21:40:00|201730.8|201580.8|201724.5|201405.5|201835.9|201628.6|201684.9|201365.9|259
1622756700000|2021-06-03 21:45:00|201710.7|201391.7|201734.4|201415.4|201753.8|201444|201665.9|201346.9|198
1622757000000|2021-06-03 21:50:00|201731.8|201412.8|201705.7|201445.2|201795.4|201563.5|201616.5|201340.4|347
1622757300000|2021-06-03 21:55:00|201705.6|201508.9|201694.5|201544.5|201732|201560.4|201628.3|201401.9|269
1622757600000|2021-06-03 22:00:00|201686.1|201536.1|201729.9|201579.9|201854.2|201635.7|201679.5|201476.5|546
1622757900000|2021-06-03 22:05:00|201729.2|201579.2|201752.6|201602.6|201783.4|201633.4|201705.7|201555.7|466
1622758200000|2021-06-03 22:10:00|201747.9|201597.9|201750.1|201600.1|201753.7|201603.7|201731.2|201581.2|334
1622758500000|2021-06-03 22:15:00|201748.8|201598.8|201737.7|201587.7|201752.4|201602.4|201727.6|201577.6|329
1622758800000|2021-06-03 22:20:00|201740.6|201590.6|201691.7|201541.7|201749.9|201599.9|201684.4|201534.4|384
1622759100000|2021-06-03 22:25:00|201691|201541|201665.8|201515.8|201692|201542|201650.6|201500.6|306
1622759400000|2021-06-03 22:30:00|201663.3|201513.3|201667.9|201517.9|201696.9|201546.9|201649.8|201499.8|343
1622759700000|2021-06-03 22:35:00|201667.3|201517.3|201663|201513|201674.4|201524.4|201650.6|201500.6|355
1622760000000|2021-06-03 22:40:00|201664.1|201514.1|201663.1|201513.1|201672.1|201522.1|201656.5|201506.5|353
1622760300000|2021-06-03 22:45:00|201667.3|201517.3|201597.2|201447.2|201679.7|201529.7|201591.6|201441.6|385
1622760600000|2021-06-03 22:50:00|201594.3|201444.3|201579.7|201429.7|201605.5|201455.5|201558.1|201408.1|312
1622760900000|2021-06-03 22:55:00|201579.5|201429.5|201583.2|201433.2|201594.7|201444.7|201553.6|201403.6|268
1622761200000|2021-06-03 23:00:00|201574.5|201424.5|201561.1|201411.1|201581.3|201431.3|201534.1|201384.1|354
1622761500000|2021-06-03 23:05:00|201560.4|201410.4|201595.5|201445.5|201606.7|201456.7|201548.4|201398.4|321
1622761800000|2021-06-03 23:10:00|201595|201445|201593.5|201443.5|201599.6|201449.6|201567.7|201417.7|302
1622762100000|2021-06-03 23:15:00|201583.2|201433.2|201551.4|201401.4|201587.2|201437.2|201544.6|201394.6|369
1622762400000|2021-06-03 23:20:00|201552.1|201402.1|201588.2|201438.2|201594.2|201444.2|201549.2|201399.2|316
1622762700000|2021-06-03 23:25:00|201587.8|201437.8|201584.3|201434.3|201594.4|201444.4|201564.8|201414.8|307
1622763000000|2021-06-03 23:30:00|201585.7|201435.7|201590|201440|201596.2|201446.2|201576.8|201426.8|332
1622763300000|2021-06-03 23:35:00|201585.7|201435.7|201571.4|201421.4|201598.1|201448.1|201555.8|201405.8|339
1622763600000|2021-06-03 23:40:00|201570.7|201420.7|201580|201430|201593.5|201443.5|201554.4|201404.4|298
1622763900000|2021-06-03 23:45:00|201572.4|201422.4|201585.1|201435.1|201602.5|201452.5|201563.3|201413.3|457
1622764200000|2021-06-03 23:50:00|201585.7|201435.7|201611.9|201461.9|201619|201469|201572.8|201422.8|314
1622764500000|2021-06-03 23:55:00|201611|201461|201635.4|201485.4|201657.1|201507.1|201608.7|201458.7|386
1622764800000|2021-06-04 00:00:00|201636.1|201486.1|201745.3|201595.3|201751.5|201601.5|201622.8|201472.8|696
1622765100000|2021-06-04 00:05:00|201745.6|201595.6|201748.5|201598.5|201787.9|201637.9|201718.4|201568.4|614
1622765400000|2021-06-04 00:10:00|201752.8|201602.8|201776.8|201626.8|201795.5|201645.5|201742.3|201592.3|698
1622765700000|2021-06-04 00:15:00|201778.2|201628.2|201775|201625|201813.7|201663.7|201768|201618|605
1622766000000|2021-06-04 00:20:00|201775.6|201625.6|201723.3|201573.3|201783.6|201633.6|201723.3|201573.3|631
1622766300000|2021-06-04 00:25:00|201725.1|201575.1|201765.7|201615.7|201779.1|201629.1|201720.8|201570.8|496
1622766600000|2021-06-04 00:30:00|201766.8|201616.8|201848.5|201698.5|201870.7|201720.7|201764|201614|612
1622766900000|2021-06-04 00:35:00|201843.4|201693.4|201772.4|201622.4|201861.5|201711.5|201749.1|201599.1|614
1622767200000|2021-06-04 00:40:00|201772.2|201622.2|201767|201617|201780.5|201630.5|201751.8|201601.8|521
1622767500000|2021-06-04 00:45:00|201767.9|201617.9|201673.8|201523.8|201780.7|201630.7|201666.9|201516.9|576
1622767800000|2021-06-04 00:50:00|201671|201521|201719.9|201569.9|201729.1|201579.1|201634.8|201484.8|683
1622768100000|2021-06-04 00:55:00|201720|201570|201645.4|201495.4|201734.9|201584.9|201627.7|201477.7|644
1622768400000|2021-06-04 01:00:00|201646.3|201496.3|201640.3|201490.3|201675|201525|201593.6|201443.6|631
1622768700000|2021-06-04 01:05:00|201640.2|201490.2|201658.1|201508.1|201691.1|201541.1|201632.8|201482.8|599
1622769000000|2021-06-04 01:10:00|201662.6|201512.6|201639.6|201489.6|201662.6|201512.6|201588.6|201438.6|627
1622769300000|2021-06-04 01:15:00|201642.9|201492.9|201642.1|201492.1|201667|201517|201615.5|201465.5|625
1622769600000|2021-06-04 01:20:00|201642.4|201492.4|201623.9|201473.9|201649.5|201499.5|201598.5|201448.5|597
1622769900000|2021-06-04 01:25:00|201623.2|201473.2|201637.5|201487.5|201644.1|201494.1|201601.8|201451.8|536
1622770200000|2021-06-04 01:30:00|201638.4|201488.4|201647.1|201497.1|201709.4|201559.4|201632.2|201482.2|691
1622770500000|2021-06-04 01:35:00|201648|201498|201611.1|201461.1|201652.7|201502.7|201596.7|201446.7|718
1622770800000|2021-06-04 01:40:00|201607.4|201457.4|201531.3|201381.3|201613.3|201463.3|201527.5|201377.5|562
1622771100000|2021-06-04 01:45:00|201531.6|201381.6|201584.2|201434.2|201587.4|201437.4|201522.9|201372.9|538
1622771400000|2021-06-04 01:50:00|201585.1|201435.1|201650.7|201500.7|201655.5|201505.5|201580.7|201430.7|593
1622771700000|2021-06-04 01:55:00|201651.9|201501.9|201698.9|201548.9|201713.8|201563.8|201630.2|201480.2|732
1622772000000|2021-06-04 02:00:00|201699.7|201549.7|201689.5|201539.5|201749.3|201599.3|201661|201511|666
1622772300000|2021-06-04 02:05:00|201689.6|201539.6|201716.5|201566.5|201741.1|201591.1|201685.7|201535.7|503
1622772600000|2021-06-04 02:10:00|201716.6|201566.6|201708.3|201558.3|201755.6|201605.6|201690.5|201540.5|570
1622772900000|2021-06-04 02:15:00|201708.2|201558.2|201755.6|201605.6|201797.1|201647.1|201682.2|201532.2|616
1622773200000|2021-06-04 02:20:00|201755|201605|201740.1|201590.1|201757.8|201607.8|201701.9|201551.9|556
1622773500000|2021-06-04 02:25:00|201740.9|201590.9|201735.9|201585.9|201756.4|201606.4|201726.5|201576.5|513
1622773800000|2021-06-04 02:30:00|201736.5|201586.5|201732.6|201582.6|201752.5|201602.5|201684.7|201534.7|584
1622774100000|2021-06-04 02:35:00|201732.4|201582.4|201789|201639|201792.7|201642.7|201715.2|201565.2|528
1622774400000|2021-06-04 02:40:00|201789.4|201639.4|201827.7|201677.7|201829.5|201679.5|201770.9|201620.9|557
1622774700000|2021-06-04 02:45:00|201827.9|201677.9|201828.6|201678.6|201831.4|201681.4|201802.2|201652.2|553
1622775000000|2021-06-04 02:50:00|201828.1|201678.1|201823.2|201673.2|201849.2|201699.2|201805.7|201655.7|458
1622775300000|2021-06-04 02:55:00|201823.7|201673.7|201804.7|201654.7|201836|201686|201785|201635|466
1622775600000|2021-06-04 03:00:00|201809.9|201659.9|201775.1|201625.1|201809.9|201659.9|201774|201624|347
1622775900000|2021-06-04 03:05:00|201780.5|201630.5|201795|201645|201807.7|201657.7|201757.7|201607.7|405
1622776200000|2021-06-04 03:10:00|201798|201648|201858|201708|201858|201708|201779.3|201629.3|468
1622776500000|2021-06-04 03:15:00|201854.6|201704.6|201829.8|201679.8|201859.6|201709.6|201796.3|201646.3|595
1622776800000|2021-06-04 03:20:00|201831.3|201681.3|201923|201773|201934.2|201784.2|201825.9|201675.9|498
1622777100000|2021-06-04 03:25:00|201923.3|201773.3|201838.5|201688.5|201927.8|201777.8|201829.3|201679.3|602
1622777400000|2021-06-04 03:30:00|201832|201682|201797.8|201647.8|201832|201682|201781.5|201631.5|633
1622777700000|2021-06-04 03:35:00|201798.9|201648.9|201792.6|201642.6|201802.6|201652.6|201774.8|201624.8|510
1622778000000|2021-06-04 03:40:00|201792.2|201642.2|201788.3|201638.3|201801.4|201651.4|201770.2|201620.2|511
1622778300000|2021-06-04 03:45:00|201790.1|201640.1|201787.8|201637.8|201801.9|201651.9|201761.4|201611.4|501
1622778600000|2021-06-04 03:50:00|201788.8|201638.8|201775|201625|201793.3|201643.3|201765.6|201615.6|416
1622778900000|2021-06-04 03:55:00|201778|201628|201795|201645|201808.4|201658.4|201763.8|201613.8|442
1622779200000|2021-06-04 04:00:00|201798|201648|201757.5|201607.5|201832.9|201682.9|201746.8|201596.8|558
1622779500000|2021-06-04 04:05:00|201755.4|201605.4|201759.6|201609.6|201774.2|201624.2|201749.1|201599.1|473
1622779800000|2021-06-04 04:10:00|201757.5|201607.5|201797.6|201647.6|201808.1|201658.1|201753.5|201603.5|551
1622780100000|2021-06-04 04:15:00|201798.7|201648.7|201798.2|201648.2|201806.7|201656.7|201764.5|201614.5|468
1622780400000|2021-06-04 04:20:00|201797.4|201647.4|201738.3|201588.3|201804.3|201654.3|201726.5|201576.5|451
1622780700000|2021-06-04 04:25:00|201739.3|201589.3|201721.8|201571.8|201753.6|201603.6|201720.2|201570.2|484
1622781000000|2021-06-04 04:30:00|201724.5|201574.5|201705.4|201555.4|201727.8|201577.8|201688.8|201538.8|402
1622781300000|2021-06-04 04:35:00|201705.8|201555.8|201670.4|201520.4|201709.1|201559.1|201652|201502|432
1622781600000|2021-06-04 04:40:00|201671.8|201521.8|201656.7|201506.7|201677.1|201527.1|201653.3|201503.3|335
1622781900000|2021-06-04 04:45:00|201656.8|201506.8|201659.2|201509.2|201666.4|201516.4|201639.3|201489.3|347
1622782200000|2021-06-04 04:50:00|201659.6|201509.6|201667.7|201517.7|201693.9|201543.9|201644.8|201494.8|365
1622782500000|2021-06-04 04:55:00|201668.1|201518.1|201665.7|201515.7|201684.9|201534.9|201657.2|201507.2|477
1622782800000|2021-06-04 05:00:00|201660.2|201510.2|201706.7|201556.7|201709.4|201559.4|201653.9|201503.9|505
1622783100000|2021-06-04 05:05:00|201704.7|201554.7|201825.9|201675.9|201831.2|201681.2|201703.3|201553.3|525
1622783400000|2021-06-04 05:10:00|201826.2|201676.2|201783.1|201633.1|201826.2|201676.2|201764.6|201614.6|492
1622783700000|2021-06-04 05:15:00|201784|201634|201692.7|201542.7|201785.6|201635.6|201664.2|201514.2|668
1622784000000|2021-06-04 05:20:00|201693.2|201543.2|201699.5|201549.5|201715.3|201565.3|201682.8|201532.8|578
1622784300000|2021-06-04 05:25:00|201701.4|201551.4|201691.3|201541.3|201742.6|201592.6|201684.5|201534.5|517
1622784600000|2021-06-04 05:30:00|201687.9|201537.9|201594.1|201444.1|201699.8|201549.8|201583|201433|623
1622784900000|2021-06-04 05:35:00|201593.6|201443.6|201620.8|201470.8|201634.8|201484.8|201574.8|201424.8|566
1622785200000|2021-06-04 05:40:00|201622.1|201472.1|201691.8|201541.8|201693.1|201543.1|201596.3|201446.3|550
1622785500000|2021-06-04 05:45:00|201689.7|201539.7|201702.4|201552.4|201727.7|201577.7|201686.9|201536.9|489
1622785800000|2021-06-04 05:50:00|201703|201553|201788.1|201638.1|201808.5|201658.5|201702.2|201552.2|554
1622786100000|2021-06-04 05:55:00|201798.4|201648.4|201834.4|201684.4|201873.2|201723.2|201780.5|201630.5|533
1622786400000|2021-06-04 06:00:00|201849.7|201699.7|201781|201631|201861.2|201711.2|201734|201584|858
1622786700000|2021-06-04 06:05:00|201781.5|201631.5|201755.6|201605.6|201798.6|201648.6|201711|201561|789
1622787000000|2021-06-04 06:10:00|201754.6|201604.6|201736.6|201586.6|201797.6|201647.6|201719.6|201569.6|787
1622787300000|2021-06-04 06:15:00|201735.2|201585.2|201778.2|201628.2|201789.3|201639.3|201735.2|201585.2|778
1622787600000|2021-06-04 06:20:00|201778.9|201628.9|201827.8|201677.8|201849|201699|201759.6|201609.6|708
1622787900000|2021-06-04 06:25:00|201826.2|201676.2|201816.4|201666.4|201862.9|201712.9|201790.4|201640.4|731
1622788200000|2021-06-04 06:30:00|201815.5|201665.5|201833.7|201683.7|201833.7|201683.7|201760.9|201610.9|779
1622788500000|2021-06-04 06:35:00|201834.2|201684.2|201752.6|201602.6|201846.6|201696.6|201740.3|201597.8|762
1622788800000|2021-06-04 06:40:00|201752.9|201602.9|201661.2|201511.2|201759.2|201609.2|201654.5|201504.5|815
1622789100000|2021-06-04 06:45:00|201660.1|201510.1|201637.3|201487.3|201661.3|201511.3|201595.2|201445.2|876
1622789400000|2021-06-04 06:50:00|201637.4|201487.4|201609.7|201459.7|201670.8|201520.8|201597.1|201447.1|823
1622789700000|2021-06-04 06:55:00|201610.1|201460.1|201688.4|201538.4|201696|201546|201607.6|201457.6|814
1622790000000|2021-06-04 07:00:00|201693.6|201543.6|201697.5|201547.5|201735.8|201585.8|201560.5|201421.7|987
1622790300000|2021-06-04 07:05:00|201696.9|201546.9|201782.4|201632.4|201801.3|201651.3|201666.6|201516.6|858
1622790600000|2021-06-04 07:10:00|201782.9|201632.9|201762.9|201612.9|201809.2|201659.2|201704.6|201554.6|864
1622790900000|2021-06-04 07:15:00|201762.2|201612.2|201761|201611|201772.9|201622.9|201686.1|201536.1|762
1622791200000|2021-06-04 07:20:00|201757.1|201607.1|201768.3|201618.3|201826.2|201676.2|201748.7|201598.7|792
1622791500000|2021-06-04 07:25:00|201767.7|201617.7|201862|201712|201888.3|201738.3|201764.6|201614.6|845
1622791800000|2021-06-04 07:30:00|201854.9|201704.9|201868.3|201718.3|201908.3|201758.3|201797.5|201647.5|839
1622792100000|2021-06-04 07:35:00|201866.3|201716.3|201865.9|201715.9|201875.3|201725.3|201802.2|201652.2|829
1622792400000|2021-06-04 07:40:00|201865.2|201715.2|201896.4|201746.4|201911.9|201761.9|201845.9|201695.9|713
1622792700000|2021-06-04 07:45:00|201896.3|201746.3|201876|201726|201917.2|201767.2|201858.5|201708.5|713
1622793000000|2021-06-04 07:50:00|201876.6|201726.6|201954.7|201804.7|201993.3|201843.3|201852.8|201702.8|852
1622793300000|2021-06-04 07:55:00|201952.4|201802.4|201994|201844|202027.3|201877.3|201934.8|201784.8|835
1622793600000|2021-06-04 08:00:00|201991|201841|201933.1|201783.1|202008.7|201858.7|201930|201780|891
1622793900000|2021-06-04 08:05:00|201936.1|201786.1|201987.3|201837.3|202059.6|201909.6|201936.1|201786.1|845
1622794200000|2021-06-04 08:10:00|201988.4|201838.4|201988.7|201838.7|202002.7|201852.7|201965.9|201815.9|890
1622794500000|2021-06-04 08:15:00|201984.1|201834.1|201992.3|201842.3|202005.3|201855.3|201943.2|201793.2|809
1622794800000|2021-06-04 08:20:00|201992.5|201842.5|202020|201870|202031.8|201881.8|201969.2|201819.2|880
1622795100000|2021-06-04 08:25:00|202020.4|201870.4|202019.8|201869.8|202059.2|201909.2|201993.7|201843.7|874
1622795400000|2021-06-04 08:30:00|202020.6|201870.6|202011.8|201861.8|202028.2|201878.2|201958.7|201808.7|857
1622795700000|2021-06-04 08:35:00|202011.9|201861.9|201939.4|201789.4|202017.5|201867.5|201937.7|201787.7|885
1622796000000|2021-06-04 08:40:00|201940.3|201790.3|201961.5|201811.5|201999.3|201849.3|201938|201788|892
1622796300000|2021-06-04 08:45:00|201961.9|201811.9|201984.8|201834.8|202012|201862|201941.6|201791.6|816
1622796600000|2021-06-04 08:50:00|201984|201834|202036.2|201886.2|202083|201933|201982.7|201832.7|825
1622796900000|2021-06-04 08:55:00|202034.4|201884.4|202036.7|201886.7|202065.2|201915.2|202024.8|201874.8|734
1622797200000|2021-06-04 09:00:00|202032|201882|201927.3|201777.3|202076.7|201926.7|201920.5|201770.5|783
1622797500000|2021-06-04 09:05:00|201926.8|201776.8|201905.4|201755.4|202001.1|201851.1|201903.1|201753.1|829
1622797800000|2021-06-04 09:10:00|201905.9|201755.9|201932.1|201782.1|201947.2|201797.2|201894.9|201744.9|751
1622798100000|2021-06-04 09:15:00|201932|201782|201956|201806|201969.2|201819.2|201853.9|201703.9|809
1622798400000|2021-06-04 09:20:00|201956.8|201806.8|201930.2|201780.2|201966.3|201816.3|201925|201775|750
1622798700000|2021-06-04 09:25:00|201930|201780|201985.1|201835.1|202001.7|201851.7|201920.7|201770.7|756
1622799000000|2021-06-04 09:30:00|201977.3|201827.3|202058.2|201908.2|202069.6|201919.6|201960.4|201811.5|749
1622799300000|2021-06-04 09:35:00|202056.8|201906.8|202060.4|201910.4|202077.5|201959.4|202009.4|201885.6|628
1622799600000|2021-06-04 09:40:00|202062.1|201912.1|201915.7|201765.7|202084.9|201934.9|201908.4|201758.4|744
1622799900000|2021-06-04 09:45:00|201917|201767|201904.2|201754.2|201942.6|201792.6|201846.3|201696.3|748
1622800200000|2021-06-04 09:50:00|201904.9|201754.9|201988.3|201838.3|202002.5|201852.5|201904.4|201754.4|783
1622800500000|2021-06-04 09:55:00|201986|201836|202035|201885|202044.7|201894.7|201921.7|201771.7|822
1622800800000|2021-06-04 10:00:00|202037.8|201887.8|202011.4|201861.4|202037.8|201887.8|202004|201854|762
1622801100000|2021-06-04 10:05:00|202012.1|201862.1|202021.5|201871.5|202031.7|201881.7|201992.2|201842.2|683
1622801400000|2021-06-04 10:10:00|202022.3|201872.3|202016.6|201866.6|202032.4|201930|201980|201863.3|562
1622801700000|2021-06-04 10:15:00|202011.9|201861.9|202042.3|201892.3|202047.3|201897.3|201970.8|201820.8|654
1622802000000|2021-06-04 10:20:00|202042.1|201892.1|202029|201879|202063.5|201941.1|201991.1|201846.1|756
1622802300000|2021-06-04 10:25:00|202026.8|201876.8|201987.2|201837.2|202064.9|201914.9|201986.1|201836.1|724
1622802600000|2021-06-04 10:30:00|201988.2|201838.2|202069.9|201919.9|202075|201925|201988.2|201838.2|861
1622802900000|2021-06-04 10:35:00|202070.1|201920.1|202032.1|201882.1|202073.5|201923.5|201996|201846|773
1622803200000|2021-06-04 10:40:00|202031.7|201881.7|202076|201926|202078.4|201939.1|201989.1|201871.8|728
1622803500000|2021-06-04 10:45:00|202075|201925|202150.1|202000.1|202167.4|202052|202071.6|201921.6|801
1622803800000|2021-06-04 10:50:00|202154.9|202004.9|202155.7|202005.7|202156.3|202006.3|202147.3|201997.3|589
1622804100000|2021-06-04 10:55:00|202155.5|202005.5|202101.5|201951.5|202213.2|202063.2|202072.5|201945.7|701
1622804400000|2021-06-04 11:00:00|202103.6|201953.6|202066.1|201916.1|202103.6|201965.8|202012.9|201908.7|608
1622804700000|2021-06-04 11:05:00|202063.8|201913.8|202083.2|201933.2|202122.6|202013.6|202011.9|201905.5|762
1622805000000|2021-06-04 11:10:00|202087.9|201937.9|202002|201852|202103.8|201982.3|201980|201830|714
1622805300000|2021-06-04 11:15:00|202001.6|201851.6|201933.8|201783.8|202044.8|201920.5|201886.3|201778.1|757
1622805600000|2021-06-04 11:20:00|201935.7|201785.7|201855.2|201705.2|201993.4|201877.5|201787|201665.6|774
1622805900000|2021-06-04 11:25:00|201854.4|201704.4|201810.9|201660.9|201879.7|201749.4|201798.1|201652.4|757
1622806200000|2021-06-04 11:30:00|201806.5|201656.5|202004.1|201854.1|202020.3|201870.3|201804.7|201654.7|771
1622806500000|2021-06-04 11:35:00|202003.5|201853.5|202026.8|201876.8|202030.8|201894.1|201942.2|201837.6|683
1622806800000|2021-06-04 11:40:00|202027.3|201877.3|202004.5|201954.5|202068.7|201961|201964.3|201837.5|797
1622807100000|2021-06-04 11:45:00|202002.8|201952.8|202018.8|201868.8|202060|201953.8|201977.1|201834.7|787
1622807400000|2021-06-04 11:50:00|202018.3|201868.3|201905.3|201755.3|202025.4|201916.4|201825.6|201722|786
1622807700000|2021-06-04 11:55:00|201905.4|201755.4|201866|201716|201941.5|201825.9|201816|201683.2|725
1622808000000|2021-06-04 12:00:00|201863.7|201713.7|201653.9|201503.9|201880.7|201739.8|201559.1|201457.4|972
1622808300000|2021-06-04 12:05:00|201653.7|201503.7|201719.4|201569.4|201766.5|201661.6|201554.5|201450.6|855
1622808600000|2021-06-04 12:10:00|201723.5|201573.5|201786.4|201636.4|201809.8|201700.2|201669|201561|892
1622808900000|2021-06-04 12:15:00|201789.2|201639.2|201799.8|201649.8|201894.1|201787.2|201746|201635.7|937
1622809200000|2021-06-04 12:20:00|201804.4|201654.4|201831.6|201681.6|201929.9|201783.8|201773.8|201634.7|924
1622809500000|2021-06-04 12:25:00|201829.5|201679.5|201842.8|201692.8|201970.1|201820.1|201819.6|201518.6|911
1622809800000|2021-06-04 12:30:00|201844.5|201694.5|200783.4|200633.4|201844.5|201694.5|200582.8|200432.8|1180
1622810100000|2021-06-04 12:35:00|200780.4|200630.4|200988.1|200838.1|201165|201015|200756.6|200606.6|1128
1622810400000|2021-06-04 12:40:00|200988.3|200838.3|200787.1|200637.1|201056|200906|200787.1|200637.1|1107
1622810700000|2021-06-04 12:45:00|200784.8|200634.8|200826.5|200676.5|201013.6|200863.6|200744|200594|1149
1622811000000|2021-06-04 12:50:00|200830.7|200680.7|200619.2|200469.2|200927.2|200777.2|200584.4|200434.4|1108
1622811300000|2021-06-04 12:55:00|200616.5|200466.5|200542.9|200392.9|200630|200486.9|200338.8|200188.8|1100
1622811600000|2021-06-04 13:00:00|200526.8|200376.8|200257.2|200107.2|200556.6|200406.6|200216.3|200066.3|1038
1622811900000|2021-06-04 13:05:00|200254.3|200104.3|200240.2|200090.2|200265.8|200115.8|200097.9|199947.9|1084
1622812200000|2021-06-04 13:10:00|200238.3|200088.3|200143.5|199993.5|200297.8|200147.8|200108.1|199958.1|1048
1622812500000|2021-06-04 13:15:00|200144.6|199994.6|200285|200135|200314.8|200178.6|200107.3|199980.9|1008
1622812800000|2021-06-04 13:20:00|200285.2|200135.2|200143.8|199993.8|200285.6|200135.6|200083.7|199978.3|880
1622813100000|2021-06-04 13:25:00|200146|199996|200114.7|199964.7|200231.5|200106.2|200094.7|199944.7|759
1622813400000|2021-06-04 13:30:00|200113.3|199963.3|199958.9|199808.9|200116.8|199966.8|199856.9|199717.1|835
1622813700000|2021-06-04 13:35:00|199963.9|199813.9|200035.9|199885.9|200073.9|199942.1|199905.8|199795.7|783
1622814000000|2021-06-04 13:40:00|200039.2|199889.2|199984.7|199834.7|200075.2|199970.9|199944.6|199823.3|780
1622814300000|2021-06-04 13:45:00|199985.5|199835.5|199871.2|199721.2|199985.5|199836.6|199832.8|199682.8|829
1622814600000|2021-06-04 13:50:00|199875.3|199725.3|199669.8|199619.8|199875.3|199767.4|199591.4|199441.4|998
1622814900000|2021-06-04 13:55:00|199722.6|199572.6|199661.2|199511.2|199727.6|199625.8|199587.1|199452.9|951
1622815200000|2021-06-04 14:00:00|199660.4|199510.4|199677.6|199527.6|199681.3|199531.3|199519.9|199382.8|1028
1622815500000|2021-06-04 14:05:00|199679.4|199529.4|199716.8|199566.8|199749.9|199599.9|199594.9|199444.9|1016
1622815800000|2021-06-04 14:10:00|199716.1|199566.1|199846.8|199696.8|199853.3|199703.5|199664.3|199560.4|972
1622816100000|2021-06-04 14:15:00|199848.1|199698.1|199745.8|199595.8|199864.8|199757.5|199686.6|199588.1|997
1622816400000|2021-06-04 14:20:00|199740.8|199590.8|199743.9|199593.9|199772.6|199629.8|199592.9|199481.2|940
1622816700000|2021-06-04 14:25:00|199740.3|199590.3|199642.6|199492.6|199794.3|199690.1|199586.2|199444.8|945
1622817000000|2021-06-04 14:30:00|199640.7|199490.7|199411.6|199261.6|199640.9|199490.9|199373.6|199230.5|992
1622817300000|2021-06-04 14:35:00|199410.7|199260.7|199209|199159|199410.7|199303|199104.8|199005.3|901
1622817600000|2021-06-04 14:40:00|199208.5|199158.5|199273.8|199223.8|199401.5|199297.6|199150.6|199044.7|926
1622817900000|2021-06-04 14:45:00|199272.6|199222.6|199352.1|199202.1|199371.9|199269.3|199256|199151.8|843
1622818200000|2021-06-04 14:50:00|199351.5|199201.5|199598.2|199448.2|199601.3|199451.3|199330.7|199180.7|934
1622818500000|2021-06-04 14:55:00|199594.6|199444.6|199532.3|199482.3|199652.3|199554|199479.1|199378.2|990
1622818800000|2021-06-04 15:00:00|199584.4|199434.4|199425.6|199275.6|199588.7|199489.8|199355.9|199251.1|941
1622819100000|2021-06-04 15:05:00|199422|199272|199394.3|199244.3|199427.9|199326.6|199255.2|199153|794
1622819400000|2021-06-04 15:10:00|199380.6|199230.6|199385.4|199235.4|199400.8|199297.3|199324.4|199217.1|819
1622819700000|2021-06-04 15:15:00|199387.1|199237.1|199385.5|199235.5|199403.8|199301.5|199311.3|199211.5|832
1622820000000|2021-06-04 15:20:00|199384.9|199234.9|199345|199195|199434.8|199332.6|199296|199185.7|818
1622820300000|2021-06-04 15:25:00|199344.7|199194.7|199344.1|199194.1|199384.2|199260|199281.9|199144.4|851
1622820600000|2021-06-04 15:30:00|199344.3|199194.3|199376.4|199226.4|199402.4|199302.9|199286.1|199189.7|826
1622820900000|2021-06-04 15:35:00|199375.6|199225.6|199351|199201|199404.3|199303.4|199269.1|199169.6|955
1622821200000|2021-06-04 15:40:00|199351.8|199201.8|199264.6|199214.6|199402|199289.5|199243.7|199149.9|854
1622821500000|2021-06-04 15:45:00|199251.7|199201.7|199372.9|199322.9|199430.3|199331.3|199251.7|199192.8|870
1622821800000|2021-06-04 15:50:00|199372.7|199322.7|199400.9|199250.9|199438.3|199342.1|199332.2|199226.8|854
1622822100000|2021-06-04 15:55:00|199402.8|199252.8|199333.4|199283.4|199411.9|199312.4|199280.9|199171.1|874
1622822400000|2021-06-04 16:00:00|199333.5|199283.5|199341.1|199291.1|199404.7|199304|199304.4|199203.3|835
1622822700000|2021-06-04 16:05:00|199340.6|199290.6|199364.1|199314.1|199425.8|199327.7|199340.3|199240.4|774
1622823000000|2021-06-04 16:10:00|199364|199314|199294.6|199244.6|199400.5|199314.9|199274.3|199156.2|803
1622823300000|2021-06-04 16:15:00|199335.1|199185.1|199386.6|199336.6|199433.7|199344.1|199290.4|199177|805
1622823600000|2021-06-04 16:20:00|199384.7|199334.7|199219.4|199169.4|199387.2|199337.2|199216.6|199117.9|831
1622823900000|2021-06-04 16:25:00|199218.4|199168.4|199320.9|199170.9|199321.4|199231.8|199199.7|199095.9|766
1622824200000|2021-06-04 16:30:00|199323.7|199173.7|199394|199244|199408|199307.4|199262.1|199153.8|798
1622824500000|2021-06-04 16:35:00|199394.1|199244.1|199329.6|199279.6|199441.8|199345.8|199326.7|199239.6|639
1622824800000|2021-06-04 16:40:00|199333.3|199283.3|199348.5|199298.5|199426.1|199325.2|199322.3|199223.6|694
1622825100000|2021-06-04 16:45:00|199348.9|199298.9|199357.4|199307.4|199434.2|199338.8|199310.7|199260.7|594
1622825400000|2021-06-04 16:50:00|199357.7|199307.7|199432.5|199382.5|199480.7|199430.7|199355.1|199285.7|758
1622825700000|2021-06-04 16:55:00|199431.7|199381.7|199454.1|199404.1|199549.9|199457.9|199425.5|199336.5|713
1622826000000|2021-06-04 17:00:00|199454.7|199404.7|199506.1|199456.1|199559.3|199460.5|199441.8|199347|777
1622826300000|2021-06-04 17:05:00|199507.1|199457.1|199628.2|199578.2|199690.4|199599.4|199503.8|199442.8|695
1622826600000|2021-06-04 17:10:00|199629.6|199579.6|199670.4|199620.4|199724|199622.3|199614.3|199517.1|688
1622826900000|2021-06-04 17:15:00|199667.6|199617.6|199642.6|199592.6|199735.2|199654.2|199641.1|199566.1|678
1622827200000|2021-06-04 17:20:00|199642.8|199592.8|199589|199539|199697.9|199647.9|199587.8|199537.8|686
1622827500000|2021-06-04 17:25:00|199588.7|199538.7|199629.8|199479.8|199629.8|199539.2|199469.5|199367.4|772
1622827800000|2021-06-04 17:30:00|199630.9|199480.9|199544|199394|199647.4|199543.2|199497.1|199394|714
1622828100000|2021-06-04 17:35:00|199546.9|199396.9|199467.4|199417.4|199555|199446.2|199431|199342.6|666
1622828400000|2021-06-04 17:40:00|199468.6|199418.6|199353.3|199303.3|199519.6|199429.7|199339.1|199238.2|728
1622828700000|2021-06-04 17:45:00|199351.7|199301.7|199352.2|199302.2|199405.6|199306.5|199338.6|199238.3|657
1622829000000|2021-06-04 17:50:00|199351.5|199301.5|199349.7|199299.7|199403.2|199311.2|199339.6|199246.2|678
1622829300000|2021-06-04 17:55:00|199349.5|199299.5|199292.7|199242.7|199443.9|199349.5|199284|199203.2|651
1622829600000|2021-06-04 18:00:00|199291.7|199241.7|199246.5|199196.5|199340|199245.8|199238.5|199154.5|680
1622829900000|2021-06-04 18:05:00|199246.7|199196.7|199256.7|199206.7|199329|199232.8|199214.4|199119.6|715
1622830200000|2021-06-04 18:10:00|199256.4|199206.4|199523.2|199373.2|199527.7|199408.5|199254.8|199156.9|688
1622830500000|2021-06-04 18:15:00|199524.2|199374.2|199443|199393|199524.7|199425.5|199432.4|199340.1|705
1622830800000|2021-06-04 18:20:00|199441.2|199391.2|199559.4|199409.4|199564.3|199467.6|199440.7|199346.4|706
1622831100000|2021-06-04 18:25:00|199558.6|199408.6|199477.2|199427.2|199559.7|199442.3|199452.1|199356.5|664
1622831400000|2021-06-04 18:30:00|199476.3|199426.3|199552.7|199502.7|199605.9|199517.7|199472.9|199370.4|654
1622831700000|2021-06-04 18:35:00|199552.3|199502.3|199527.5|199477.5|199584.5|199523.4|199499.3|199402|630
1622832000000|2021-06-04 18:40:00|199527.7|199477.7|199554.6|199504.6|199610.7|199518.4|199524|199433.5|714
1622832300000|2021-06-04 18:45:00|199555.9|199505.9|199462|199412|199608.9|199509.7|199439|199353.2|778
1622832600000|2021-06-04 18:50:00|199460.9|199410.9|199433.2|199383.2|199518.8|199418.6|199432.4|199346.8|708
1622832900000|2021-06-04 18:55:00|199434.6|199384.6|199411.8|199361.8|199453.7|199385.5|199375.1|199280|666
1622833200000|2021-06-04 19:00:00|199411.9|199361.9|199400.2|199350.2|199469.8|199371.5|199371.7|199276.5|794
1622833500000|2021-06-04 19:05:00|199400.1|199350.1|199396.4|199346.4|199463.4|199367.3|199380.7|199282.4|697
1622833800000|2021-06-04 19:10:00|199393.9|199343.9|199383|199233|199430.6|199344.4|199306.4|199195.2|755
1622834100000|2021-06-04 19:15:00|199383.5|199233.5|199393|199243|199427.2|199334.5|199276.3|199153.2|764
1622834400000|2021-06-04 19:20:00|199393.2|199243.2|199441.2|199391.2|199506.5|199408.5|199352.8|199234.1|674
1622834700000|2021-06-04 19:25:00|199441.6|199391.6|199401.6|199351.6|199498.9|199403.6|199375.1|199276.3|579
1622835000000|2021-06-04 19:30:00|199402.2|199352.2|199434.6|199284.6|199456.8|199354.3|199340.8|199243.4|596
1622835300000|2021-06-04 19:35:00|199431.4|199281.4|199455|199405|199532|199406.5|199371.3|199270|635
1622835600000|2021-06-04 19:40:00|199458.4|199408.4|199424.4|199374.4|199516.6|199416.8|199422.6|199329.3|650
1622835900000|2021-06-04 19:45:00|199423.6|199373.6|199546.4|199396.4|199554.7|199449|199402.8|199301.4|710
1622836200000|2021-06-04 19:50:00|199547.5|199397.5|199547.5|199397.5|199551.4|199441.5|199403.5|199304.7|653
1622836500000|2021-06-04 19:55:00|199545.5|199395.5|199496|199346|199566|199444.9|199399.7|199299.4|865
1622836800000|2021-06-04 20:00:00|199520.2|199370.2|199483.2|199333.2|199520.2|199370.2|199454.8|199304.8|748
1622837100000|2021-06-04 20:05:00|199483.3|199333.3|199519.7|199369.7|199538.9|199388.9|199480.8|199330.8|533
1622837400000|2021-06-04 20:10:00|199518|199368|199596.2|199446.2|199599.9|199449.9|199512.6|199362.6|513
1622837700000|2021-06-04 20:15:00|199596.8|199446.8|199638|199488|199638.7|199488.7|199523.1|199373.1|552
1622838000000|2021-06-04 20:20:00|199631.1|199481.1|199595.6|199445.6|199637.9|199487.9|199583.8|199433.8|402
1622838300000|2021-06-04 20:25:00|199596.3|199446.3|199665.2|199515.2|199671.5|199521.5|199593.7|199443.7|465
1622838600000|2021-06-04 20:30:00|199672.2|199522.2|199669.5|199519.5|199701.8|199551.8|199642.9|199492.9|371
1622838900000|2021-06-04 20:35:00|199667.7|199517.7|199704|199554|199717.6|199567.6|199649.6|199499.6|432
1622839200000|2021-06-04 20:40:00|199701.3|199551.3|199667.4|199517.4|199710.9|199560.9|199662|199512|319
1622839500000|2021-06-04 20:45:00|199667.6|199517.6|199742.9|199592.9|199751|199601|199647.2|199497.2|445
1622839800000|2021-06-04 20:50:00|199746.7|199596.7|199717.8|199567.8|199825.7|199635|199659.5|199509.5|439
1622840100000|2021-06-04 20:55:00|199717.3|199567.3|199836.1|199517.1|199840.3|199582.6|199491|199172|343
1623009600000|2021-06-06 20:00:00|199764|199400|199764|199400|199764|199400|199682|199318|3
1623009900000|2021-06-06 20:05:00|199730.5|199366.5|199682|199318|199730.5|199366.5|199682|199318|2
1623010800000|2021-06-06 20:20:00|199764|199400|199764|199400|199764|199400|199764|199400|1
1623011400000|2021-06-06 20:30:00|199682|199318|199682|199318|199682|199318|199682|199318|1
1623012600000|2021-06-06 20:50:00|199552.5|199188.5|199682|199318|199682|199318|199552.5|199188.5|2
1623012900000|2021-06-06 20:55:00|199595|199231|199551.8|199187.8|199682|199318|199521|199157|31
1623013200000|2021-06-06 21:00:00|199514.8|199150.8|199667.9|199303.9|199682|199318|199514.8|199150.8|9
1623013500000|2021-06-06 21:05:00|199557.5|199193.5|199670|199306|199673.1|199309.1|199513.1|199149.1|98
1623013800000|2021-06-06 21:10:00|199636.9|199272.9|199670.2|199306.2|199675.8|199311.8|199636.9|199272.9|78
1623014100000|2021-06-06 21:15:00|199672.4|199308.4|199670.3|199306.3|199678.4|199314.4|199665.6|199301.6|57
1623014400000|2021-06-06 21:20:00|199669.4|199305.4|199669.4|199305.4|199682|199318|199669.4|199305.4|53
1623014700000|2021-06-06 21:25:00|199682|199318|199665.7|199301.7|199682|199318|199665.7|199301.7|47
1623015000000|2021-06-06 21:30:00|199661|199297|199665.7|199301.7|199682|199318|199488.5|199124.5|68
1623015300000|2021-06-06 21:35:00|199671.2|199307.2|199600.7|199236.7|199682|199318|199505.4|199141.4|88
1623015600000|2021-06-06 21:40:00|199610.9|199246.9|199608.1|199244.1|199627.5|199272.5|199577.2|199213.2|97
1623015900000|2021-06-06 21:45:00|199616.3|199252.3|199543.7|199224.7|199621.3|199292.5|199449.3|199130.3|89
1623016200000|2021-06-06 21:50:00|199500.1|199181.1|199603.7|199284.7|199654.8|199335.8|199432.9|199113.9|242
1623016500000|2021-06-06 21:55:00|199603.4|199284.4|199642.4|199323.4|199651.7|199332.7|199514.5|199195.5|183
1623016800000|2021-06-06 22:00:00|199642.6|199323.6|199709|199559|199792.9|199572|199572.8|199253.8|496
1623017100000|2021-06-06 22:05:00|199708.9|199558.9|199708.4|199558.4|199784.8|199578.3|199670.2|199520.2|382
1623017400000|2021-06-06 22:10:00|199704.6|199554.6|199708.4|199558.4|199736.7|199586.7|199669.5|199519.5|266
1623017700000|2021-06-06 22:15:00|199717.4|199567.4|199749.7|199599.7|199778.3|199628.3|199712.3|199562.3|306
1623018000000|2021-06-06 22:20:00|199749.6|199599.6|199701.9|199551.9|199765.6|199615.6|199666.5|199516.5|323
1623018300000|2021-06-06 22:25:00|199694.4|199544.4|199741.1|199591.1|199760.8|199610.8|199670.5|199520.5|351
1623018600000|2021-06-06 22:30:00|199742.9|199592.9|199754.2|199604.2|199772.1|199622.1|199727.1|199577.1|216
1623018900000|2021-06-06 22:35:00|199753.6|199603.6|199750.3|199600.3|199763.6|199613.6|199707|199557|311
1623019200000|2021-06-06 22:40:00|199748.7|199598.7|199748.1|199598.1|199763.8|199613.8|199726.2|199576.2|273
1623019500000|2021-06-06 22:45:00|199745.3|199595.3|199747.6|199597.6|199756.2|199606.2|199710.8|199560.8|295
1623019800000|2021-06-06 22:50:00|199744.6|199594.6|199751.2|199601.2|199752.3|199602.3|199735.8|199585.8|260
1623020100000|2021-06-06 22:55:00|199753.5|199603.5|199732.1|199582.1|199753.5|199603.5|199712.4|199562.4|264
1623020400000|2021-06-06 23:00:00|199728|199578|199685.3|199535.3|199744.1|199594.1|199659.8|199509.8|383
1623020700000|2021-06-06 23:05:00|199684.9|199534.9|199649.2|199499.2|199698.3|199548.3|199613.2|199463.2|411
1623021000000|2021-06-06 23:10:00|199650.9|199500.9|199678.3|199528.3|199683.1|199575.1|199619|199481.5|353
1623021300000|2021-06-06 23:15:00|199677.2|199527.2|199658.8|199508.8|199679.2|199529.2|199599.4|199449.4|478
1623021600000|2021-06-06 23:20:00|199658.7|199508.7|199677.4|199527.4|199693.9|199543.9|199642.5|199492.5|336
1623021900000|2021-06-06 23:25:00|199666.3|199516.3|199690.5|199540.5|199702.1|199552.1|199645|199495|496
1623022200000|2021-06-06 23:30:00|199698.8|199548.8|199670.4|199520.4|199707.9|199557.9|199660.9|199510.9|326
1623022500000|2021-06-06 23:35:00|199673.7|199523.7|199672.6|199522.6|199691|199541|199659.8|199509.8|279
1623022800000|2021-06-06 23:40:00|199674.7|199524.7|199669.7|199519.7|199689.1|199539.1|199660.1|199510.1|343
1623023100000|2021-06-06 23:45:00|199672.3|199522.3|199670.5|199520.5|199684.2|199534.2|199662.1|199512.1|358
1623023400000|2021-06-06 23:50:00|199672|199522|199641.7|199491.7|199672|199522|199635.4|199485.4|282
1623023700000|2021-06-06 23:55:00|199645.8|199495.8|199649.3|199499.3|199663.9|199513.9|199594.7|199444.7|455
1623024000000|2021-06-07 00:00:00|199635.4|199485.4|199690.8|199371.8|199693.6|199543.6|199609.5|199371.8|646
1623024300000|2021-06-07 00:05:00|199664.7|199514.7|199595.3|199445.3|199683|199533|199581.7|199431.7|648
1623024600000|2021-06-07 00:10:00|199591.9|199441.9|199682.6|199532.6|199690.2|199540.2|199589.8|199439.8|520
1623024900000|2021-06-07 00:15:00|199683.6|199533.6|199601.9|199451.9|199684|199534|199597.4|199447.4|533
1623025200000|2021-06-07 00:20:00|199601.2|199451.2|199596.9|199446.9|199622.6|199472.6|199594|199444|480
1623025500000|2021-06-07 00:25:00|199601.9|199451.9|199563.8|199413.8|199606.6|199456.6|199546.5|199396.5|476
1623025800000|2021-06-07 00:30:00|199565|199415|199555.5|199405.5|199574.3|199424.3|199553.4|199403.4|522
1623026100000|2021-06-07 00:35:00|199555.7|199405.7|199573.2|199423.2|199579.8|199429.8|199555.4|199405.4|323
1623026400000|2021-06-07 00:40:00|199573.7|199423.7|199560.4|199410.4|199579|199429|199556|199406|374
1623026700000|2021-06-07 00:45:00|199561.2|199411.2|199548.2|199398.2|199591.7|199441.7|199538.3|199388.3|479
1623027000000|2021-06-07 00:50:00|199548.1|199398.1|199621|199471|199646.1|199496.1|199540.9|199390.9|626
1623027300000|2021-06-07 00:55:00|199617.7|199467.7|199635.5|199485.5|199651.3|199501.3|199604.1|199454.1|566
1623027600000|2021-06-07 01:00:00|199633.5|199483.5|199658.5|199508.5|199694.2|199544.2|199632.9|199482.9|605
1623027900000|2021-06-07 01:05:00|199657.5|199507.5|199671.3|199521.3|199687.7|199537.7|199637.1|199487.1|622
1623028200000|2021-06-07 01:10:00|199670.2|199520.2|199661.4|199511.4|199696.4|199546.4|199659.4|199509.4|488
1623028500000|2021-06-07 01:15:00|199660.6|199510.6|199629.7|199479.7|199661.7|199511.7|199613.9|199463.9|488
1623028800000|2021-06-07 01:20:00|199630.1|199480.1|199591.2|199441.2|199643.7|199493.7|199586.2|199436.2|427
1623029100000|2021-06-07 01:25:00|199589.9|199439.9|199598|199448|199615.1|199465.1|199587.9|199437.9|473
1623029400000|2021-06-07 01:30:00|199598.4|199448.4|199674.4|199524.4|199683.6|199533.6|199543.7|199393.7|693
1623029700000|2021-06-07 01:35:00|199678.3|199528.3|199678.9|199528.9|199725.9|199575.9|199667.8|199517.8|581
1623030000000|2021-06-07 01:40:00|199680.7|199530.7|199548.5|199398.5|199700.2|199550.2|199543.5|199393.5|617
1623030300000|2021-06-07 01:45:00|199545.7|199395.7|199574.8|199424.8|199600.8|199450.8|199543.9|199393.9|402
1623030600000|2021-06-07 01:50:00|199573.7|199423.7|199563.2|199413.2|199580.1|199430.1|199509.3|199359.3|565
1623030900000|2021-06-07 01:55:00|199563.4|199413.4|199601.7|199451.7|199603.9|199453.9|199520.8|199370.8|455
1623031200000|2021-06-07 02:00:00|199600.2|199450.2|199602.5|199452.5|199606.8|199456.8|199590.3|199440.3|491
1623031500000|2021-06-07 02:05:00|199601.5|199451.5|199631.4|199481.4|199646|199496|199601.5|199451.5|511
1623031800000|2021-06-07 02:10:00|199631.9|199481.9|199671.4|199521.4|199686.2|199536.2|199630.8|199480.8|458
1623032100000|2021-06-07 02:15:00|199672.2|199522.2|199642.8|199492.8|199720.2|199570.2|199631.6|199481.6|450
1623032400000|2021-06-07 02:20:00|199641.8|199491.8|199620.4|199470.4|199648.5|199498.5|199618.6|199468.6|402
1623032700000|2021-06-07 02:25:00|199619.3|199469.3|199591.9|199441.9|199619.5|199469.5|199585.3|199435.3|444
1623033000000|2021-06-07 02:30:00|199600.6|199450.6|199639.3|199489.3|199672|199522|199587.8|199437.8|498
1623033300000|2021-06-07 02:35:00|199639.2|199489.2|199612.7|199462.7|199651.7|199501.7|199586.7|199436.7|540
1623033600000|2021-06-07 02:40:00|199612|199462|199637.8|199487.8|199648.1|199498.1|199609.2|199459.2|540
1623033900000|2021-06-07 02:45:00|199638.6|199488.6|199648.7|199498.7|199691.1|199541.1|199627.9|199477.9|471
1623034200000|2021-06-07 02:50:00|199648|199498|199636.1|199486.1|199677.6|199527.6|199621.1|199471.1|424
1623034500000|2021-06-07 02:55:00|199636|199486|199597.9|199447.9|199640.8|199490.8|199582.7|199432.7|497
1623034800000|2021-06-07 03:00:00|199598|199448|199549|199399|199602.7|199452.7|199523.3|199373.3|535
1623035100000|2021-06-07 03:05:00|199545.8|199395.8|199555.7|199405.7|199559.8|199409.8|199542.6|199392.6|449
1623035400000|2021-06-07 03:10:00|199551.8|199401.8|199548.3|199398.3|199555.6|199405.6|199533.4|199383.4|455
1623035700000|2021-06-07 03:15:00|199543.2|199393.2|199516.5|199366.5|199561.3|199411.3|199507.1|199357.1|524
1623036000000|2021-06-07 03:20:00|199515.8|199365.8|199561.4|199411.4|199564.6|199414.6|199511|199361|447
1623036300000|2021-06-07 03:25:00|199561.5|199411.5|199551.5|199401.5|199568.5|199418.5|199545.6|199395.6|439
1623036600000|2021-06-07 03:30:00|199554.7|199404.7|199468|199318|199556.7|199406.7|199426|199276|471
1623036900000|2021-06-07 03:35:00|199470.5|199320.5|199454.5|199304.5|199481.3|199331.3|199444.5|199294.5|505
1623037200000|2021-06-07 03:40:00|199452.6|199302.6|199459.3|199309.3|199463.9|199313.9|199440.9|199290.9|335
1623037500000|2021-06-07 03:45:00|199456.6|199306.6|199484.3|199334.3|199489.6|199339.6|199455.4|199305.4|380
1623037800000|2021-06-07 03:50:00|199483.8|199333.8|199476.1|199326.1|199509|199359|199451.2|199301.2|395
1623038100000|2021-06-07 03:55:00|199475.4|199325.4|199426|199276|199486.3|199336.3|199408.8|199258.8|456
1623038400000|2021-06-07 04:00:00|199425.8|199275.8|199312.3|199162.3|199439.9|199289.9|199303.6|199153.6|435
1623038700000|2021-06-07 04:05:00|199311.7|199161.7|199286.8|199136.8|199314.5|199164.5|199213.3|199063.3|539
1623039000000|2021-06-07 04:10:00|199286.9|199136.9|199248.8|199098.8|199320.9|199170.9|199241.8|199091.8|402
1623039300000|2021-06-07 04:15:00|199243|199093|199271.8|199121.8|199305.6|199155.6|199242.2|199092.2|408
1623039600000|2021-06-07 04:20:00|199275.5|199125.5|199164.4|199014.4|199285.6|199135.6|199155.3|199005.3|571
1623039900000|2021-06-07 04:25:00|199165.9|199015.9|199100.9|198950.9|199183.3|199033.3|199095.1|198945.1|421
1623040200000|2021-06-07 04:30:00|199101.1|198951.1|199118.6|198968.6|199135.6|198985.6|199081.1|198931.1|421
1623040500000|2021-06-07 04:35:00|199118.4|198968.4|199122.4|198972.4|199149.8|198999.8|199117.8|198967.8|410
1623040800000|2021-06-07 04:40:00|199120.3|198970.3|199111.1|198961.1|199122.3|198972.3|199089.2|198939.2|330
1623041100000|2021-06-07 04:45:00|199111|198961|199160.9|199010.9|199173.3|199023.3|199111|198961|416
1623041400000|2021-06-07 04:50:00|199163.4|199013.4|199198.2|199048.2|199201.6|199051.6|199154.1|199004.1|354
1623041700000|2021-06-07 04:55:00|199198.5|199048.5|199246|199096|199254.6|199104.6|199193.1|199043.1|442
1623042000000|2021-06-07 05:00:00|199245.7|199095.7|199243.1|199093.1|199257.9|199107.9|199242.5|199092.5|440
1623042300000|2021-06-07 05:05:00|199243.4|199093.4|199278.8|199128.8|199294.4|199144.4|199204.3|199054.3|411
1623042600000|2021-06-07 05:10:00|199278|199128|199293.7|199143.7|199297.9|199147.9|199275.2|199125.2|443
1623042900000|2021-06-07 05:15:00|199293|199143|199323.4|199173.4|199332.7|199182.7|199291.7|199141.7|346
1623043200000|2021-06-07 05:20:00|199324.6|199174.6|199318.9|199168.9|199329.7|199179.7|199316.2|199166.2|383
1623043500000|2021-06-07 05:25:00|199319.5|199169.5|199317.8|199167.8|199327.3|199177.3|199315|199165|315
1623043800000|2021-06-07 05:30:00|199316.4|199166.4|199403.7|199253.7|199406.1|199256.1|199315.5|199165.5|448
1623044100000|2021-06-07 05:35:00|199402.8|199252.8|199286.2|199136.2|199409.9|199259.9|199286.2|199136.2|420
1623044400000|2021-06-07 05:40:00|199283.9|199133.9|199180.1|199030.1|199329.8|199179.8|199165.2|199015.2|724
1623044700000|2021-06-07 05:45:00|199183.2|199033.2|199194.5|199044.5|199215.8|199065.8|199171|199021|586
1623045000000|2021-06-07 05:50:00|199197.5|199047.5|199202.7|199052.7|199206.7|199056.7|199149.5|198999.5|535
1623045300000|2021-06-07 05:55:00|199202.8|199052.8|199191.9|199041.9|199227.8|199077.8|199168.4|199018.4|505
1623045600000|2021-06-07 06:00:00|199193.9|199043.9|199146|198996|199207.2|199057.2|199124.1|198974.1|709
1623045900000|2021-06-07 06:05:00|199145|198995|199144.2|198994.2|199194.4|199044.4|199107.2|198957.2|800
1623046200000|2021-06-07 06:10:00|199147.9|198997.9|199093|198943|199149.9|198999.9|199092.7|198942.7|723
1623046500000|2021-06-07 06:15:00|199094|198944|199094.1|198944.1|199107|198957|199026.3|198876.3|793
1623046800000|2021-06-07 06:20:00|199093.3|198943.3|199130.3|198980.3|199158.9|199008.9|199082.5|198932.5|702
1623047100000|2021-06-07 06:25:00|199131.1|198981.1|199085.4|198935.4|199160.4|199010.4|199082.2|198932.2|574
1623047400000|2021-06-07 06:30:00|199093.7|198943.7|199080.2|198930.2|199107.4|198957.4|199040.3|198890.3|562
1623047700000|2021-06-07 06:35:00|199078.9|198928.9|199154.9|199004.9|199162.5|199012.5|199067|198917|610
1623048000000|2021-06-07 06:40:00|199155.8|199005.8|199129|198979|199195|199045|199122.6|198972.6|673
1623048300000|2021-06-07 06:45:00|199131.6|198981.6|199152.5|199002.5|199169.2|199019.2|199119.5|198969.5|615
1623048600000|2021-06-07 06:50:00|199153.3|199003.3|199163|199013|199169.1|199019.1|199110.7|198960.7|665
1623048900000|2021-06-07 06:55:00|199163.3|199013.3|199166.4|199016.4|199225.1|199075.1|199163.2|199013.2|736
1623049200000|2021-06-07 07:00:00|199161.7|199011.7|199259.2|199109.2|199259.2|199109.2|199153|199003|814
1623049500000|2021-06-07 07:05:00|199259.9|199109.9|199383.1|199233.1|199417.7|199267.7|199250.2|199100.2|759
1623049800000|2021-06-07 07:10:00|199382|199232|199323.8|199173.8|199396.4|199246.4|199275|199125|931
1623050100000|2021-06-07 07:15:00|199324.6|199174.6|199369.4|199219.4|199409.4|199259.4|199319.3|199169.3|740
1623050400000|2021-06-07 07:20:00|199370.3|199220.3|199162.6|199012.6|199376.4|199277|199159.7|199009.7|870
1623050700000|2021-06-07 07:25:00|199162.8|199012.8|199064.7|198914.7|199205.1|199055.1|199019.3|198869.3|889
1623051000000|2021-06-07 07:30:00|199065.1|198915.1|199053|198903|199104.7|198954.7|198986.4|198836.4|787
1623051300000|2021-06-07 07:35:00|199053.5|198903.5|199003|198853|199057.3|198907.3|198947.6|198797.6|767
1623051600000|2021-06-07 07:40:00|199003.2|198853.2|198977|198827|199014.7|198864.7|198893.9|198743.9|756
1623051900000|2021-06-07 07:45:00|198975.2|198825.2|198956.7|198806.7|199004.7|198854.7|198954.1|198804.1|728
1623052200000|2021-06-07 07:50:00|198956.3|198806.3|198933.9|198783.9|198988|198838|198909.7|198759.7|844
1623052500000|2021-06-07 07:55:00|198934.3|198784.3|198905.5|198755.5|198965.5|198815.5|198881.3|198731.3|828
1623052800000|2021-06-07 08:00:00|198908.9|198758.9|198846.6|198696.6|198967|198817|198811.7|198661.7|884
1623053100000|2021-06-07 08:05:00|198845.2|198695.2|198931.4|198781.4|198931.8|198781.8|198845|198695|903
1623053400000|2021-06-07 08:10:00|198929.3|198779.3|198926.9|198776.9|198995.5|198868.3|198909.9|198761.5|837
1623053700000|2021-06-07 08:15:00|198928.1|198778.1|198729.5|198579.5|198967.7|198817.7|198728.5|198578.5|735
1623054000000|2021-06-07 08:20:00|198736.5|198586.5|198758.1|198608.1|198831|198681|198735.3|198585.3|662
1623054300000|2021-06-07 08:25:00|198763.7|198613.7|198775.5|198625.5|198791.9|198641.9|198740.8|198590.8|690
1623054600000|2021-06-07 08:30:00|198775.2|198625.2|198764.3|198614.3|198838.3|198688.3|198759.9|198609.9|712
1623054900000|2021-06-07 08:35:00|198765.8|198615.8|198687.9|198537.9|198804.4|198668|198674|198524|713
1623055200000|2021-06-07 08:40:00|198691.6|198541.6|198608.8|198458.8|198728.5|198578.5|198579.5|198448|695
1623055500000|2021-06-07 08:45:00|198607.9|198457.9|198637.7|198487.7|198647.5|198542.1|198560.3|198450.7|670
1623055800000|2021-06-07 08:50:00|198637.6|198487.6|198591.4|198441.4|198642.1|198534.7|198541.6|198432.7|643
1623056100000|2021-06-07 08:55:00|198595.4|198445.4|198593.7|198443.7|198617.9|198511.5|198492.6|198404.4|719
1623056400000|2021-06-07 09:00:00|198593.3|198443.3|198607.5|198457.5|198647.3|198517.4|198522.9|198433.2|649
1623056700000|2021-06-07 09:05:00|198609.3|198459.3|198699.6|198549.6|198707.6|198557.6|198545.7|198456.2|522
1623057000000|2021-06-07 09:10:00|198701.3|198551.3|198757.5|198607.5|198796.9|198654.5|198657.7|198522.2|753
1623057300000|2021-06-07 09:15:00|198756|198606|198744.3|198594.3|198815.8|198665.8|198740.8|198590.8|694
1623057600000|2021-06-07 09:20:00|198747.8|198597.8|198724.3|198574.3|198752.4|198626.2|198667.6|198517.6|711
1623057900000|2021-06-07 09:25:00|198723.8|198573.8|198762.6|198612.6|198770|198620|198670.3|198520.3|754
1623058200000|2021-06-07 09:30:00|198761.9|198611.9|198728.1|198578.1|198765.3|198615.3|198682.8|198532.8|755
1623058500000|2021-06-07 09:35:00|198728.5|198578.5|198690.8|198540.8|198735|198585|198672.5|198522.5|672
1623058800000|2021-06-07 09:40:00|198688.7|198538.7|198681.7|198531.7|198695.2|198545.2|198671.8|198521.8|602
1623059100000|2021-06-07 09:45:00|198681.5|198531.5|198680|198530|198728.6|198578.6|198672.6|198522.6|595
1623059400000|2021-06-07 09:50:00|198679.6|198529.6|198564.5|198414.5|198683.8|198533.8|198554.9|198404.9|558
1623059700000|2021-06-07 09:55:00|198564.4|198414.4|198561.7|198411.7|198617.8|198467.8|198555|198405|631
1623060000000|2021-06-07 10:00:00|198562.9|198412.9|198499.2|198349.2|198579.2|198429.2|198482.9|198332.9|621
1623060300000|2021-06-07 10:05:00|198499.6|198349.6|198491.2|198341.2|198575.5|198425.5|198450.8|198336.4|730
1623060600000|2021-06-07 10:10:00|198491.4|198341.4|198489.6|198339.6|198516.9|198390.2|198433.6|198325.6|699
1623060900000|2021-06-07 10:15:00|198489.2|198339.2|198563.2|198413.2|198579.5|198469.7|198484.5|198334.5|677
1623061200000|2021-06-07 10:20:00|198563|198413|198519.1|198369.1|198583.7|198433.7|198512.1|198362.1|670
1623061500000|2021-06-07 10:25:00|198518.5|198368.5|198520|198370|198568|198443|198487.6|198363.4|768
1623061800000|2021-06-07 10:30:00|198520.7|198370.7|198562.4|198412.4|198568.9|198418.9|198520.7|198370.7|643
1623062100000|2021-06-07 10:35:00|198561.9|198411.9|198527.2|198377.2|198581|198431.2|198475.8|198370.5|779
1623062400000|2021-06-07 10:40:00|198532.3|198382.3|198439.3|198289.3|198538.8|198388.8|198431.4|198281.4|662
1623062700000|2021-06-07 10:45:00|198437.1|198287.1|198352|198202|198447.4|198297.4|198326|198176|760
1623063000000|2021-06-07 10:50:00|198355.9|198205.9|198239.5|198089.5|198363|198213|198231.4|198081.4|718
1623063300000|2021-06-07 10:55:00|198239.8|198089.8|198237.4|198087.4|198248.8|198112.3|198152.3|198002.3|749
1623063600000|2021-06-07 11:00:00|198236.8|198086.8|198112.4|197962.4|198263.1|198113.1|198101.9|197951.9|771
1623063900000|2021-06-07 11:05:00|198112.8|197962.8|198007.3|197857.3|198130.3|197980.3|197921.8|197817.9|800
1623064200000|2021-06-07 11:10:00|198007.6|197857.6|197993.9|197843.9|198014|197864|197971.7|197821.7|627
1623064500000|2021-06-07 11:15:00|197994.9|197844.9|197916.5|197866.5|197997.5|197869.9|197907.3|197797.4|623
1623064800000|2021-06-07 11:20:00|197914.5|197864.5|197889.6|197739.6|197964.5|197864.5|197815.7|197691.6|645
1623065100000|2021-06-07 11:25:00|197892|197742|197874|197724|197950.5|197800.5|197828|197716.4|658
1623065400000|2021-06-07 11:30:00|197874.8|197724.8|197852.7|197702.7|197883.1|197740|197790|197640.3|847
1623065700000|2021-06-07 11:35:00|197854|197704|198010.8|197860.8|198013.1|197897.2|197811.7|197661.7|773
1623066000000|2021-06-07 11:40:00|198011.7|197861.7|198089|197939|198100.6|197997.1|197989.2|197858.5|743
1623066300000|2021-06-07 11:45:00|198090.1|197940.1|197808|197658|198090.1|197940.1|197760.5|197654.2|776
1623066600000|2021-06-07 11:50:00|197807.7|197657.7|197825.1|197675.1|197849|197748.7|197788|197638|643
1623066900000|2021-06-07 11:55:00|197826.3|197676.3|197544.7|197394.7|197830.6|197680.6|197537.9|197387.9|770
1623067200000|2021-06-07 12:00:00|197546.9|197396.9|197543.3|197393.3|197582.4|197472.8|197454|197349.6|934
1623067500000|2021-06-07 12:05:00|197541.8|197391.8|197674.1|197524.1|197688.3|197549.9|197503.5|197387|866
1623067800000|2021-06-07 12:10:00|197675.9|197525.9|197804.5|197654.5|197808.4|197685|197656.3|197506.3|799
1623068100000|2021-06-07 12:15:00|197805.7|197655.7|197809.7|197659.7|197868.9|197753.3|197776.1|197650.4|746
1623068400000|2021-06-07 12:20:00|197804.9|197654.9|197882.7|197732.7|197887.7|197760.2|197754.1|197649.6|754
1623068700000|2021-06-07 12:25:00|197881.8|197731.8|197717.9|197667.9|197891.6|197791.5|197707.3|197607.9|782
1623069000000|2021-06-07 12:30:00|197721.2|197671.2|197565.7|197415.7|197813.2|197712.5|197502.4|197397.5|885
1623069300000|2021-06-07 12:35:00|197565.6|197415.6|197443.2|197293.2|197566.2|197437.2|197401.3|197292|851
1623069600000|2021-06-07 12:40:00|197442.7|197292.7|197729.5|197579.5|197734.7|197625.2|197399.3|197292.7|833
1623069900000|2021-06-07 12:45:00|197729.2|197579.2|197731.3|197581.3|197812.9|197717|197655.3|197528.6|863
1623070200000|2021-06-07 12:50:00|197730.9|197580.9|197851.1|197701.1|197898.1|197799.2|197673.7|197564|863
1623070500000|2021-06-07 12:55:00|197851.2|197701.2|197933.6|197783.6|198036.4|197950.6|197770.6|197648.4|937
1623070800000|2021-06-07 13:00:00|197932.7|197782.7|197667|197517|197932.7|197782.7|197615.7|197512|862
1623071100000|2021-06-07 13:05:00|197667.5|197517.5|197643.8|197493.8|197729.5|197610|197575|197447.8|847
1623071400000|2021-06-07 13:10:00|197645.8|197495.8|197660.3|197510.3|197676|197575.6|197572.7|197476|852
1623071700000|2021-06-07 13:15:00|197659.9|197509.9|197819|197669|197827.6|197726.9|197563|197474.5|808
1623072000000|2021-06-07 13:20:00|197817.5|197667.5|197798.4|197648.4|197849.4|197753.2|197737.7|197634.6|877
1623072300000|2021-06-07 13:25:00|197800|197650|197801.1|197651.1|197815.1|197716.3|197677.1|197576.9|810
1623072600000|2021-06-07 13:30:00|197801.9|197651.9|197749.2|197599.2|197869.6|197760.6|197743.9|197593.9|781
1623072900000|2021-06-07 13:35:00|197751|197601|197833.8|197683.8|197899.5|197762.7|197745.8|197601|778
1623073200000|2021-06-07 13:40:00|197837|197687|197800.8|197650.8|197838.1|197688.1|197688.1|197551.7|895
1623073500000|2021-06-07 13:45:00|197802.3|197652.3|197926.8|197776.8|197928.9|197827.8|197788|197650|965
1623073800000|2021-06-07 13:50:00|197926.6|197776.6|197965.1|197815.1|198053.9|197949.5|197881.8|197774.7|963
1623074100000|2021-06-07 13:55:00|197964.5|197814.5|198039.7|197989.7|198088|197992.5|197944.2|197808.5|954
1623074400000|2021-06-07 14:00:00|198039.2|197989.2|197994|197944|198230.9|198132.2|197992.4|197890.4|998
1623074700000|2021-06-07 14:05:00|197994.9|197944.9|197959.7|197809.7|198082.9|197984.3|197894.6|197790.1|866
1623075000000|2021-06-07 14:10:00|197959.3|197809.3|198001.5|197951.5|198082|197979.6|197890.5|197798.8|880
1623075300000|2021-06-07 14:15:00|198001.1|197951.1|198194.2|198044.2|198194.2|198075.9|197993.5|197887.3|839
1623075600000|2021-06-07 14:20:00|198194.7|198044.7|198183.2|198133.2|198251.3|198148|198089.1|197993|835
1623075900000|2021-06-07 14:25:00|198186.7|198136.7|198189.7|198139.7|198344.1|198200.3|198161|198065.2|917
1623076200000|2021-06-07 14:30:00|198196.7|198146.7|198205.5|198055.5|198320|198218.3|198103.8|198003.5|935
1623076500000|2021-06-07 14:35:00|198204.9|198054.9|198100.2|197950.2|198205.9|198103.8|198030.3|197932.3|896
1623076800000|2021-06-07 14:40:00|198099.7|197949.7|197834.1|197784.1|198125.3|198018.9|197831.8|197757.3|940
1623077100000|2021-06-07 14:45:00|197833.6|197783.6|197833.5|197783.5|197897.5|197800.9|197779.4|197686.2|951
1623077400000|2021-06-07 14:50:00|197833|197783|197930|197780|197933.4|197830.5|197827.7|197727.1|805
1623077700000|2021-06-07 14:55:00|197929.9|197779.9|197836.9|197786.9|198097.1|197989.4|197830.9|197761.1|980
1623078000000|2021-06-07 15:00:00|197841|197791|197903.8|197853.8|197998.8|197892.9|197822.4|197736.4|990
1623078300000|2021-06-07 15:05:00|197903.5|197853.5|197907.5|197857.5|198001.2|197895.2|197866.8|197769.8|890
1623078600000|2021-06-07 15:10:00|197907.1|197857.1|197971.4|197821.4|197976.3|197877.5|197848.3|197769.2|825
1623078900000|2021-06-07 15:15:00|197968.8|197818.8|197936.6|197886.6|198007.2|197906.2|197910.9|197815|703
1623079200000|2021-06-07 15:20:00|197934.5|197884.5|197946.2|197796.2|198010.9|197914.6|197879.8|197785|690
1623079500000|2021-06-07 15:25:00|197943.7|197793.7|197875.5|197825.5|197980.9|197880.6|197868.7|197775.4|693
1623079800000|2021-06-07 15:30:00|197876.8|197826.8|197890.7|197740.7|197954.3|197868.2|197843.4|197738.1|885
1623080100000|2021-06-07 15:35:00|197891.4|197741.4|198085.5|197935.5|198091.8|197991.4|197828.2|197733.6|723
1623080400000|2021-06-07 15:40:00|198083.2|197933.2|198047.5|197997.5|198103|198001.2|198030.1|197913|635
1623080700000|2021-06-07 15:45:00|198052.6|198002.6|198024.5|197874.5|198106.5|198005.2|197953.7|197864.8|716
1623081000000|2021-06-07 15:50:00|197972.4|197922.4|197938.3|197888.3|198020.7|197933|197909.3|197829.5|819
1623081300000|2021-06-07 15:55:00|197938.4|197888.4|197920.6|197770.6|197993.8|197892.2|197860.1|197761.9|740
1623081600000|2021-06-07 16:00:00|197921.4|197771.4|197900.9|197750.9|197930.7|197833.4|197818.9|197725.1|773
1623081900000|2021-06-07 16:05:00|197899.9|197749.9|197833.3|197783.3|197917.2|197818.4|197823.1|197720.5|768
1623082200000|2021-06-07 16:10:00|197832.5|197782.5|197887.4|197837.4|197922.5|197842.2|197828.2|197730.9|775
1623082500000|2021-06-07 16:15:00|197885.6|197835.6|197875.6|197825.6|197941.5|197853.4|197868.4|197768.5|775
1623082800000|2021-06-07 16:20:00|197875.3|197825.3|197973.2|197923.2|198028.8|197927.6|197870.2|197765.4|661
1623083100000|2021-06-07 16:25:00|197972.1|197922.1|197985.8|197935.8|198011.7|197938.1|197924.8|197836.3|527
1623083400000|2021-06-07 16:30:00|197981.4|197931.4|197986.5|197936.5|198035.9|197937.9|197960.9|197860.5|551
1623083700000|2021-06-07 16:35:00|197987.3|197937.3|197988|197938|198047.8|197947.8|197980|197877|732
1623084000000|2021-06-07 16:40:00|197988.3|197938.3|197961.6|197911.6|198039.4|197938.3|197955.8|197858.1|681
1623084300000|2021-06-07 16:45:00|197972.8|197922.8|197980.1|197930.1|198042.8|197944.7|197955|197869|803
1623084600000|2021-06-07 16:50:00|197979.9|197929.9|197957.4|197907.4|198105.5|198024.9|197955.6|197858.2|704
1623084900000|2021-06-07 16:55:00|197957.5|197907.5|198067.7|197917.7|198102.1|198002|197940.4|197842|685
1623085200000|2021-06-07 17:00:00|198067.5|197917.5|198002|197952|198075.3|197976.7|197986.6|197911|678
1623085500000|2021-06-07 17:05:00|198001.8|197951.8|198036.1|197986.1|198098.2|198000.3|197988.6|197916.9|665
1623085800000|2021-06-07 17:10:00|198036|197986|198036.4|197986.4|198101|198006.2|198005.8|197923.4|702
1623086100000|2021-06-07 17:15:00|198035.4|197985.4|198017.4|197967.4|198090.9|197987.6|197997.6|197911.9|652
1623086400000|2021-06-07 17:20:00|198016.5|197966.5|198070.7|198020.7|198123.3|198022.2|197977.8|197888.2|732
1623086700000|2021-06-07 17:25:00|198120.2|197970.2|197933.7|197883.7|198123.7|198020.6|197933.2|197849.7|697
1623087000000|2021-06-07 17:30:00|197935|197885|197909.3|197859.3|197979.5|197885|197856.4|197764.9|776
1623087300000|2021-06-07 17:35:00|197949|197799|197928.8|197778.8|197959.8|197860.3|197852.5|197757.5|766
1623087600000|2021-06-07 17:40:00|197879.2|197829.2|197872.5|197822.5|197935.6|197844.7|197856.3|197764.4|701
1623087900000|2021-06-07 17:45:00|197874.6|197824.6|197848.8|197798.8|197927.1|197845.4|197846.5|197774.6|802
1623088200000|2021-06-07 17:50:00|197849.1|197799.1|197906.8|197856.8|197961|197874.8|197845.7|197755|662
1623088500000|2021-06-07 17:55:00|197903.1|197853.1|198016|197866|198021.1|197918.4|197896.5|197846.5|631
1623088800000|2021-06-07 18:00:00|198016.2|197866.2|197926.4|197876.4|198017|197917.6|197911|197816.5|677
1623089100000|2021-06-07 18:05:00|197927.2|197877.2|197965|197915|198025.3|197931|197904.8|197811.4|646
1623089400000|2021-06-07 18:10:00|197965.2|197915.2|197998.8|197948.8|198039|197955.4|197960.5|197878.1|646
1623089700000|2021-06-07 18:15:00|197998.6|197948.6|198086.1|198036.1|198091.8|198041.8|197989.6|197901.6|652
1623090000000|2021-06-07 18:20:00|198085.7|198035.7|198082.6|198032.6|198129.6|198036.6|198070.4|197978.7|549
1623090300000|2021-06-07 18:25:00|198082.7|198032.7|198121.1|198071.1|198169.2|198073.2|198072.2|198018|547
1623090600000|2021-06-07 18:30:00|198117.8|198067.8|198201.4|198051.4|198209|198105.2|198116.3|198019.1|674
1623090900000|2021-06-07 18:35:00|198201.6|198051.6|198174.3|198124.3|198247.1|198155.8|198146.4|198049.3|780
1623091200000|2021-06-07 18:40:00|198174.6|198124.6|198207.3|198157.3|198282.3|198182.7|198172.9|198081.5|725
1623091500000|2021-06-07 18:45:00|198206.8|198156.8|198198.3|198148.3|198270|198168|198192|198103.1|759
1623091800000|2021-06-07 18:50:00|198198.5|198148.5|198196.5|198146.5|198253|198162.1|198187.8|198093.7|782
1623092100000|2021-06-07 18:55:00|198197.3|198147.3|198338.4|198188.4|198347|198247.2|198195.4|198118.8|847
1623092400000|2021-06-07 19:00:00|198341.1|198191.1|198278.2|198228.2|198347.1|198243.7|198261.7|198166.8|649
1623092700000|2021-06-07 19:05:00|198276.7|198226.7|198269.4|198219.4|198332.6|198233.6|198266.7|198176.2|616
1623093000000|2021-06-07 19:10:00|198269|198219|198268|198218|198323.5|198228.7|198263.9|198173.5|603
1623093300000|2021-06-07 19:15:00|198267.5|198217.5|198323.7|198173.7|198326.5|198226.4|198259.1|198164.4|614
1623093600000|2021-06-07 19:20:00|198323.9|198173.9|198259.2|198209.2|198327.8|198220.7|198258.2|198158.7|690
1623093900000|2021-06-07 19:25:00|198259.6|198209.6|198315.7|198165.7|198315.8|198217.2|198237.3|198157.2|515
1623094200000|2021-06-07 19:30:00|198314.2|198164.2|198404.1|198254.1|198404.1|198289.7|198265.2|198164.2|536
1623094500000|2021-06-07 19:35:00|198404.3|198254.3|198392.7|198342.7|198451.6|198345.4|198348.9|198238.7|484
1623094800000|2021-06-07 19:40:00|198393.7|198343.7|198392.6|198342.6|198442.5|198350.4|198346.6|198250.3|610
1623095100000|2021-06-07 19:45:00|198396.9|198346.9|198488.3|198338.3|198500.4|198408.4|198388.5|198296|638
1623095400000|2021-06-07 19:50:00|198484.9|198334.9|198342.6|198292.6|198485.2|198383.6|198342|198245.2|685
1623095700000|2021-06-07 19:55:00|198341.9|198291.9|198431.2|198281.2|198460.3|198332.5|198341.9|198193.8|887
1623096000000|2021-06-07 20:00:00|198385.8|198335.8|198378.9|198228.9|198445.3|198335.8|198342.5|198192.5|609
1623096300000|2021-06-07 20:05:00|198378.5|198228.5|198357.8|198207.8|198380.2|198260.2|198304.8|198194.2|664
1623096600000|2021-06-07 20:10:00|198360.1|198210.1|198346.9|198196.9|198367.2|198258.7|198291.9|198191.9|463
1623096900000|2021-06-07 20:15:00|198346.8|198196.8|198351.9|198201.9|198359.2|198209.2|198343.2|198193.2|407
1623097200000|2021-06-07 20:20:00|198352.2|198202.2|198349.7|198199.7|198357.9|198245.3|198291.3|198178.3|518
1623097500000|2021-06-07 20:25:00|198349.8|198199.8|198361.3|198211.3|198367.4|198253|198303|198181.3|510
1623097800000|2021-06-07 20:30:00|198360.3|198210.3|198360|198210|198382.5|198232.5|198343.5|198193.5|378
1623098100000|2021-06-07 20:35:00|198361.6|198211.6|198323.1|198173.1|198362.8|198212.8|198310.9|198160.9|355
1623098400000|2021-06-07 20:40:00|198323|198173|198148.2|197998.2|198323|198195.1|198141.9|197991.9|576
1623098700000|2021-06-07 20:45:00|198148.1|197998.1|198147.4|197997.4|198185.6|198035.6|198138.3|197988.3|489
1623099000000|2021-06-07 20:50:00|198150.5|198000.5|198151.8|198001.8|198181.8|198031.8|198134.8|197984.8|502
1623099300000|2021-06-07 20:55:00|198155.5|198005.5|198127.5|197977.5|198171.1|198021.1|198067.2|197917.2|449
1623099600000|2021-06-07 21:00:00|198128.6|197978.6|198119.5|197817.4|198177.7|197993.1|198108.9|197813.2|73
1623099900000|2021-06-07 21:05:00|198111.4|197847.1|198041|197891|198164.9|197911.4|198014|197778.6|124
1623100200000|2021-06-07 21:10:00|198096.4|197835.3|198124.8|197805.8|198136.1|197910.5|198008.7|197774|114
1623100500000|2021-06-07 21:15:00|198118.2|197812.8|198304.1|198154.1|198379.1|198186.3|197993.7|197741.8|407
1623100800000|2021-06-07 21:20:00|198305.5|198155.5|198232.7|197913.7|198332.3|198182.3|198134.2|197815.2|376
1623101100000|2021-06-07 21:25:00|198265.7|197946.7|198229.5|197910.5|198266.8|198002|198134|197824.7|132
1623101400000|2021-06-07 21:30:00|198236.6|197917.6|198317.5|197998.5|198336.2|198017.2|198134|197833|172
1623101700000|2021-06-07 21:35:00|198322.2|198003.2|198195.9|198045.9|198327.1|198102.5|198180.5|197952.7|291
1623102000000|2021-06-07 21:40:00|198276|198012.5|198187.3|198037.3|198283.4|198085.9|198170.1|197962.1|149
1623102300000|2021-06-07 21:45:00|198209.1|198059.1|198115.2|197965.2|198254.8|198082.8|198085.8|197935.8|244
1623102600000|2021-06-07 21:50:00|198121|197971|197972.7|197822.7|198135.3|197985.3|197965.6|197742.4|269
1623102900000|2021-06-07 21:55:00|197971|197821|198223.9|197904.9|198241.9|197934|197971|197779.1|379
1623103200000|2021-06-07 22:00:00|198222.6|197903.6|198120.1|197970.1|198222.6|198019.9|198105.7|197848.1|385
1623103500000|2021-06-07 22:05:00|198125|197975|198167.5|198017.5|198177.4|198027.4|198122.4|197972.4|277
1623103800000|2021-06-07 22:10:00|198170.7|198020.7|198174.6|198024.6|198191.4|198041.4|198162.5|198012.5|237
1623104100000|2021-06-07 22:15:00|198176|198026|198238.9|198088.9|198253.8|198103.8|198172.6|198022.6|282
1623104400000|2021-06-07 22:20:00|198239.8|198089.8|198289.7|198139.7|198299.3|198149.3|198239.8|198089.8|332
1623104700000|2021-06-07 22:25:00|198289|198139|198329.7|198179.7|198338.5|198188.5|198286.2|198136.2|223
1623105000000|2021-06-07 22:30:00|198328.9|198178.9|198364.4|198214.4|198371.2|198221.2|198276.7|198126.7|312
1623105300000|2021-06-07 22:35:00|198359.5|198209.5|198365.4|198215.4|198368.4|198218.4|198313.5|198163.5|299
1623105600000|2021-06-07 22:40:00|198363.4|198213.4|198327.4|198177.4|198367.8|198217.8|198319.2|198169.2|340
1623105900000|2021-06-07 22:45:00|198327.1|198177.1|198387.4|198237.4|198390.7|198240.7|198327|198177|264
1623106200000|2021-06-07 22:50:00|198392.1|198242.1|198347.9|198197.9|198396.4|198246.4|198333.2|198183.2|348
1623106500000|2021-06-07 22:55:00|198348.1|198198.1|198369.3|198219.3|198374.5|198224.5|198341.4|198191.4|241
1623106800000|2021-06-07 23:00:00|198366.6|198216.6|198341.6|198191.6|198376.1|198226.1|198328|198178|299
1623107100000|2021-06-07 23:05:00|198341|198191|198347.5|198197.5|198355.1|198205.1|198334.5|198184.5|301
1623107400000|2021-06-07 23:10:00|198347.4|198197.4|198367.7|198217.7|198374.4|198224.4|198329.1|198179.1|310
1623107700000|2021-06-07 23:15:00|198367|198217|198365.9|198215.9|198376.1|198226.1|198359.1|198209.1|202
1623108000000|2021-06-07 23:20:00|198366.9|198216.9|198337.6|198187.6|198376.8|198226.8|198330|198180|298
1623108300000|2021-06-07 23:25:00|198337|198187|198370.3|198220.3|198376.1|198226.1|198336.5|198186.5|255
1623108600000|2021-06-07 23:30:00|198375.6|198225.6|198411.2|198261.2|198420.9|198270.9|198368.9|198218.9|352
1623108900000|2021-06-07 23:35:00|198410.6|198260.6|198411.6|198261.6|198419.9|198269.9|198383.8|198233.8|313
1623109200000|2021-06-07 23:40:00|198411.5|198261.5|198423.3|198273.3|198429|198279|198400.9|198250.9|257
1623109500000|2021-06-07 23:45:00|198421.9|198271.9|198370.2|198220.2|198432.5|198282.5|198326.1|198176.1|415
1623109800000|2021-06-07 23:50:00|198378|198228|198442|198292|198450.5|198300.5|198371.4|198221.4|379
1623110100000|2021-06-07 23:55:00|198440|198290|198440.2|198290.2|198449.2|198299.2|198417.6|198267.6|324
1623110400000|2021-06-08 00:00:00|198442.8|198292.8|198385.5|198235.5|198462.9|198312.9|198380.6|198230.6|597
1623110700000|2021-06-08 00:05:00|198385.4|198235.4|198414.5|198264.5|198420.3|198270.3|198382.8|198232.8|472
1623111000000|2021-06-08 00:10:00|198414.3|198264.3|198343.5|198193.5|198423.6|198273.6|198331.8|198181.8|467
1623111300000|2021-06-08 00:15:00|198344.1|198194.1|198276.3|198126.3|198344.1|198194.1|198272.8|198122.8|426
1623111600000|2021-06-08 00:20:00|198280.5|198130.5|198339|198189|198345.3|198195.3|198259.3|198109.3|417
1623111900000|2021-06-08 00:25:00|198336.4|198186.4|198379.5|198229.5|198404.4|198254.4|198336.3|198186.3|548
1623112200000|2021-06-08 00:30:00|198380.8|198230.8|198379.4|198229.4|198405.3|198255.3|198372|198222|494
1623112500000|2021-06-08 00:35:00|198379.8|198229.8|198387.8|198237.8|198404.3|198254.3|198369.9|198219.9|493
1623112800000|2021-06-08 00:40:00|198388.3|198238.3|198438.4|198288.4|198460.1|198310.1|198374|198224|555
1623113100000|2021-06-08 00:45:00|198438.5|198288.5|198436.1|198286.1|198462.9|198312.9|198416.9|198266.9|487
1623113400000|2021-06-08 00:50:00|198437|198287|198453.8|198303.8|198476.9|198326.9|198406.9|198256.9|587
1623113700000|2021-06-08 00:55:00|198452.5|198302.5|198445|198295|198470|198320|198441|198291|568
1623114000000|2021-06-08 01:00:00|198444.8|198294.8|198429.5|198279.5|198458.1|198308.1|198405.8|198255.8|680
1623114300000|2021-06-08 01:05:00|198433.1|198283.1|198411.4|198261.4|198447.1|198297.1|198404.7|198254.7|509
1623114600000|2021-06-08 01:10:00|198411|198261|198413|198263|198428.4|198278.4|198403.5|198253.5|451
1623114900000|2021-06-08 01:15:00|198410.9|198260.9|198385.5|198235.5|198410.9|198260.9|198365.7|198215.7|478
1623115200000|2021-06-08 01:20:00|198386.3|198236.3|198388.6|198238.6|198398.3|198248.3|198375.1|198225.1|558
1623115500000|2021-06-08 01:25:00|198388.7|198238.7|198401.9|198251.9|198433.4|198283.4|198382.2|198232.2|497
1623115800000|2021-06-08 01:30:00|198399.9|198249.9|198467.9|198317.9|198469|198319|198399.3|198249.3|603
1623116100000|2021-06-08 01:35:00|198470.7|198320.7|198497.3|198347.3|198500.9|198350.9|198445|198295|519
1623116400000|2021-06-08 01:40:00|198496.5|198346.5|198456.1|198306.1|198503.9|198353.9|198450.9|198300.9|523
1623116700000|2021-06-08 01:45:00|198456.5|198306.5|198455.9|198305.9|198467.2|198317.2|198439.5|198289.5|461
1623117000000|2021-06-08 01:50:00|198454.8|198304.8|198420.6|198270.6|198455.7|198305.7|198415.4|198265.4|679
1623117300000|2021-06-08 01:55:00|198421.2|198271.2|198463.7|198313.7|198475.3|198325.3|198420|198270|562
1623117600000|2021-06-08 02:00:00|198464|198314|198492|198342|198505.8|198355.8|198459.8|198309.8|625
1623117900000|2021-06-08 02:05:00|198492.2|198342.2|198474.1|198324.1|198506|198356|198454.4|198304.4|512
1623118200000|2021-06-08 02:10:00|198472.1|198322.1|198485|198335|198489.1|198339.1|198452.1|198302.1|490
1623118500000|2021-06-08 02:15:00|198485.8|198335.8|198494.5|198344.5|198506.3|198356.3|198481.5|198331.5|442
1623118800000|2021-06-08 02:20:00|198491.8|198341.8|198490.5|198340.5|198503.1|198353.1|198487.5|198337.5|372
1623119100000|2021-06-08 02:25:00|198496.6|198346.6|198496.1|198346.1|198511.5|198361.5|198488.5|198338.5|391
1623119400000|2021-06-08 02:30:00|198495.2|198345.2|198496.7|198346.7|198502|198352|198487.6|198337.6|356
1623119700000|2021-06-08 02:35:00|198496.6|198346.6|198468.6|198318.6|198500.1|198350.1|198456.4|198306.4|424
1623120000000|2021-06-08 02:40:00|198469.4|198319.4|198468.2|198318.2|198472.6|198322.6|198449.2|198299.2|568
1623120300000|2021-06-08 02:45:00|198468.4|198318.4|198411.4|198261.4|198483.2|198333.2|198399|198249|336
1623120600000|2021-06-08 02:50:00|198412.1|198262.1|198468|198318|198473.7|198323.7|198407.8|198257.8|528
1623120900000|2021-06-08 02:55:00|198468.2|198318.2|198456.3|198306.3|198478.8|198328.8|198453.7|198303.7|604
1623121200000|2021-06-08 03:00:00|198462.7|198312.7|198477.7|198327.7|198487.1|198337.1|198462.7|198312.7|418
1623121500000|2021-06-08 03:05:00|198478.2|198328.2|198464.2|198314.2|198478.2|198328.2|198443.4|198293.4|482
1623121800000|2021-06-08 03:10:00|198466.4|198316.4|198464.7|198314.7|198482.4|198332.4|198451.3|198301.3|423
1623122100000|2021-06-08 03:15:00|198464.9|198314.9|198478.8|198328.8|198484.9|198334.9|198450.7|198300.7|424
1623122400000|2021-06-08 03:20:00|198477.3|198327.3|198465|198315|198484.9|198334.9|198457.9|198307.9|429
1623122700000|2021-06-08 03:25:00|198465.9|198315.9|198462.9|198312.9|198475.8|198325.8|198449.5|198299.5|455
1623123000000|2021-06-08 03:30:00|198464.4|198314.4|198452.3|198302.3|198469.2|198319.2|198448.9|198298.9|515
1623123300000|2021-06-08 03:35:00|198451.5|198301.5|198452.8|198302.8|198467.8|198317.8|198448.1|198298.1|433
1623123600000|2021-06-08 03:40:00|198455.8|198305.8|198466.2|198316.2|198468.6|198318.6|198447.1|198297.1|396
1623123900000|2021-06-08 03:45:00|198466.6|198316.6|198490.8|198340.8|198499|198349|198457.8|198307.8|382
1623124200000|2021-06-08 03:50:00|198494.5|198344.5|198479.5|198329.5|198497.2|198347.2|198475.4|198325.4|355
1623124500000|2021-06-08 03:55:00|198479.2|198329.2|198477.6|198327.6|198485.8|198335.8|198463.9|198313.9|332
1623124800000|2021-06-08 04:00:00|198477.3|198327.3|198476|198326|198483.1|198333.1|198469.8|198319.8|289
1623125100000|2021-06-08 04:05:00|198477.3|198327.3|198476.3|198326.3|198480.8|198330.8|198471.9|198321.9|232
1623125400000|2021-06-08 04:10:00|198476.2|198326.2|198494.1|198344.1|198494.2|198344.2|198465.3|198315.3|315
1623125700000|2021-06-08 04:15:00|198493.2|198343.2|198485.1|198335.1|198500.9|198350.9|198484.4|198334.4|280
1623126000000|2021-06-08 04:20:00|198484.2|198334.2|198491.9|198341.9|198500.3|198350.3|198479|198329|245
1623126300000|2021-06-08 04:25:00|198492.2|198342.2|198483.9|198333.9|198500.1|198350.1|198482.4|198332.4|331
1623126600000|2021-06-08 04:30:00|198484.5|198334.5|198484.5|198334.5|198499|198349|198481.1|198331.1|321
1623126900000|2021-06-08 04:35:00|198482.9|198332.9|198498|198348|198498.9|198348.9|198482.9|198332.9|246
1623127200000|2021-06-08 04:40:00|198497.5|198347.5|198494.3|198344.3|198504.3|198354.3|198483|198333|283
1623127500000|2021-06-08 04:45:00|198494.1|198344.1|198485.7|198335.7|198502.3|198352.3|198478.9|198328.9|223
1623127800000|2021-06-08 04:50:00|198484.3|198334.3|198490.2|198340.2|198496.4|198346.4|198475.5|198325.5|310
1623128100000|2021-06-08 04:55:00|198489.8|198339.8|198493.5|198343.5|198498.6|198348.6|198485.7|198335.7|262
1623128400000|2021-06-08 05:00:00|198493.9|198343.9|198493.5|198343.5|198503.8|198353.8|198486.5|198336.5|445
1623128700000|2021-06-08 05:05:00|198492|198342|198465.6|198315.6|198499.6|198349.6|198464.5|198314.5|485
1623129000000|2021-06-08 05:10:00|198467.2|198317.2|198460.9|198310.9|198480.9|198330.9|198456|198306|509
1623129300000|2021-06-08 05:15:00|198461.1|198311.1|198459.1|198309.1|198472.1|198322.1|198438.9|198288.9|400
1623129600000|2021-06-08 05:20:00|198458.7|198308.7|198489|198339|198499.4|198349.4|198458.1|198308.1|526
1623129900000|2021-06-08 05:25:00|198488.4|198338.4|198486.3|198336.3|198505.9|198355.9|198474.9|198324.9|609
1623130200000|2021-06-08 05:30:00|198486.9|198336.9|198471.5|198321.5|198502.7|198352.7|198470.2|198320.2|550
1623130500000|2021-06-08 05:35:00|198471.7|198321.7|198443.6|198293.6|198474.2|198324.2|198435.7|198285.7|461
1623130800000|2021-06-08 05:40:00|198442.6|198292.6|198458.7|198308.7|198464.3|198314.3|198440.2|198290.2|466
1623131100000|2021-06-08 05:45:00|198457.8|198307.8|198494.9|198344.9|198501.9|198351.9|198454.7|198304.7|449
1623131400000|2021-06-08 05:50:00|198494.7|198344.7|198500.1|198350.1|198505.8|198355.8|198488.8|198338.8|420
1623131700000|2021-06-08 05:55:00|198500.2|198350.2|198578.5|198428.5|198592.6|198442.6|198497.7|198347.7|564
1623132000000|2021-06-08 06:00:00|198574|198424|198481.6|198331.6|198610.8|198460.8|198470.7|198320.7|816
1623132300000|2021-06-08 06:05:00|198485.2|198335.2|198420.7|198270.7|198487.5|198337.5|198399.6|198249.6|702
1623132600000|2021-06-08 06:10:00|198420.8|198270.8|198430.6|198280.6|198434.6|198284.6|198401.5|198251.5|625
1623132900000|2021-06-08 06:15:00|198430.5|198280.5|198420.3|198270.3|198435.2|198285.2|198392.2|198242.2|591
1623133200000|2021-06-08 06:20:00|198419.3|198269.3|198440.9|198290.9|198471.8|198321.8|198415.8|198265.8|630
1623133500000|2021-06-08 06:25:00|198441.1|198291.1|198395.6|198245.6|198454.4|198304.4|198395.6|198245.6|609
1623133800000|2021-06-08 06:30:00|198393|198243|198400.5|198250.5|198430.7|198280.7|198375|198225|645
1623134100000|2021-06-08 06:35:00|198400.3|198250.3|198384.7|198234.7|198416.6|198266.6|198364.8|198214.8|634
1623134400000|2021-06-08 06:40:00|198385.3|198235.3|198283.2|198133.2|198385.6|198235.6|198244.6|198094.6|739
1623134700000|2021-06-08 06:45:00|198282.7|198132.7|198358.3|198208.3|198381.4|198231.4|198281.6|198131.6|636
1623135000000|2021-06-08 06:50:00|198358|198208|198363.1|198213.1|198379.7|198229.7|198330.5|198180.5|597
1623135300000|2021-06-08 06:55:00|198363.2|198213.2|198340|198190|198370.5|198220.5|198295.6|198145.6|657
1623135600000|2021-06-08 07:00:00|198341.5|198191.5|198261|198111|198348.7|198198.7|198241|198091|858
1623135900000|2021-06-08 07:05:00|198262.2|198112.2|198269.9|198119.9|198303.6|198153.6|198186.1|198036.1|897
1623136200000|2021-06-08 07:10:00|198268.9|198118.9|198268.2|198118.2|198296.2|198146.2|198223|198073|805
1623136500000|2021-06-08 07:15:00|198267.4|198117.4|198384.3|198234.3|198412|198262|198267.4|198117.4|921
1623136800000|2021-06-08 07:20:00|198383.9|198233.9|198382|198232|198408.3|198258.3|198345.2|198195.2|818
1623137100000|2021-06-08 07:25:00|198381.5|198231.5|198534.2|198384.2|198656.5|198506.5|198381|198231|965
1623137400000|2021-06-08 07:30:00|198538.7|198388.7|198377.7|198227.7|198542.5|198392.5|198335|198185|801
1623137700000|2021-06-08 07:35:00|198376.9|198226.9|198424.1|198274.1|198435.9|198285.9|198296.4|198146.4|790
1623138000000|2021-06-08 07:40:00|198423.8|198273.8|198297.5|198147.5|198423.8|198273.8|198290.7|198140.7|817
1623138300000|2021-06-08 07:45:00|198296.3|198146.3|198166.2|198016.2|198302.5|198152.5|198115.6|197965.6|882
1623138600000|2021-06-08 07:50:00|198162.2|198012.2|198221.5|198071.5|198226.1|198076.1|198112|197962|831
1623138900000|2021-06-08 07:55:00|198221.8|198071.8|198178.5|198028.5|198261.6|198136.2|198134.9|198025.3|875
1623139200000|2021-06-08 08:00:00|198178.1|198028.1|198272.7|198122.7|198286.6|198149.6|198114.8|197964.8|917
1623139500000|2021-06-08 08:05:00|198271.6|198121.6|198283|198133|198312.8|198162.8|198252.2|198102.2|887
1623139800000|2021-06-08 08:10:00|198285.6|198135.6|198337.4|198187.4|198428.7|198278.7|198285.6|198135.6|814
1623140100000|2021-06-08 08:15:00|198336.7|198186.7|198292.3|198142.3|198347.1|198197.1|198274.1|198124.1|854
1623140400000|2021-06-08 08:20:00|198291.6|198141.6|198347|198197|198367.1|198217.1|198278.3|198128.3|850
1623140700000|2021-06-08 08:25:00|198346.4|198196.4|198331.8|198181.8|198403|198253|198324.4|198174.4|863
1623141000000|2021-06-08 08:30:00|198332|198182|198186.1|198036.1|198345.4|198195.4|198161.2|198011.2|874
1623141300000|2021-06-08 08:35:00|198187.4|198037.4|198156|198006|198187.4|198037.4|198147.4|197997.4|856
1623141600000|2021-06-08 08:40:00|198155.5|198005.5|198152.7|198002.7|198169|198019|198144.7|197994.7|718
1623141900000|2021-06-08 08:45:00|198145.5|197995.5|198097.7|197947.7|198149.7|197999.7|198057.4|197907.4|705
1623142200000|2021-06-08 08:50:00|198097.1|197947.1|197967.5|197817.5|198104|197954|197952|197802|762
1623142500000|2021-06-08 08:55:00|197963.6|197813.6|197989.6|197839.6|198036.1|197886.1|197917.3|197767.3|733
1623142800000|2021-06-08 09:00:00|197987.3|197837.3|198073.3|197923.3|198076.3|197926.3|197979|197829|790
1623143100000|2021-06-08 09:05:00|198080.7|197930.7|198058.7|197908.7|198090.7|197940.7|198037.9|197887.9|751
1623143400000|2021-06-08 09:10:00|198060.7|197910.7|198069.7|197919.7|198092.2|197942.2|198041.5|197891.5|780
1623143700000|2021-06-08 09:15:00|198070.5|197920.5|198100|197950|198119.5|197969.5|197990.3|197840.3|845
1623144000000|2021-06-08 09:20:00|198100.1|197950.1|198009.7|197859.7|198117.5|197967.5|198000.2|197850.2|728
1623144300000|2021-06-08 09:25:00|198010|197860|197938.7|197788.7|198017.6|197885.3|197932.7|197786.6|698
1623144600000|2021-06-08 09:30:00|197937.8|197787.8|198046.2|197896.2|198071.6|197961.6|197933.5|197783.5|664
1623144900000|2021-06-08 09:35:00|198045.3|197895.3|198166.4|198016.4|198168.7|198050.7|198019.2|197890.9|619
1623145200000|2021-06-08 09:40:00|198167.2|198017.2|198187.5|198037.5|198235.6|198111.3|198123|197995.6|623
1623145500000|2021-06-08 09:45:00|198186.8|198036.8|198217|198067|198240|198090|198156.7|198006.7|706
1623145800000|2021-06-08 09:50:00|198221.1|198071.1|198168.1|198018.1|198228.9|198078.9|198164.8|198014.8|610
1623146100000|2021-06-08 09:55:00|198166.7|198016.7|198172.8|198022.8|198212.8|198068.2|198118.2|198003.4|692
1623146400000|2021-06-08 10:00:00|198173.2|198023.2|198109|197959|198194.5|198044.5|198072.4|197922.4|743
1623146700000|2021-06-08 10:05:00|198107.9|197957.9|198063|197913|198125.5|197975.5|198040.4|197890.4|799
1623147000000|2021-06-08 10:10:00|198063.9|197913.9|197914.5|197764.5|198066.5|197916.5|197902.2|197752.2|812
1623147300000|2021-06-08 10:15:00|197910.3|197760.3|197993.3|197843.3|198011.6|197861.6|197851.7|197701.7|1058
1623147600000|2021-06-08 10:20:00|197995.5|197845.5|198072|197922|198080.3|197930.3|197932.9|197803.6|989
1623147900000|2021-06-08 10:25:00|198071.5|197921.5|198159.7|198009.7|198250.4|198100.4|198068.4|197918.4|923
1623148200000|2021-06-08 10:30:00|198173|198023|197979.7|197829.7|198173|198023|197935.6|197785.6|933
1623148500000|2021-06-08 10:35:00|197978.4|197828.4|197862.2|197712.2|197984.6|197834.6|197830.4|197693.8|959
1623148800000|2021-06-08 10:40:00|197863|197713|197916.8|197766.8|197935.4|197826.1|197833.7|197698.5|832
1623149100000|2021-06-08 10:45:00|197919.2|197769.2|197861.6|197711.6|197920|197809.8|197817.3|197708.5|772
1623149400000|2021-06-08 10:50:00|197861.7|197711.7|197771.2|197621.2|197864.3|197714.3|197763.8|197613.8|784
1623149700000|2021-06-08 10:55:00|197771.5|197621.5|197864.1|197714.1|197866.7|197716.7|197670.5|197574.9|768
1623150000000|2021-06-08 11:00:00|197861.6|197711.6|197696.3|197646.3|197867|197725.7|197678.8|197580.2|787
1623150300000|2021-06-08 11:05:00|197698.1|197648.1|197628.2|197478.2|197745.5|197651.5|197570|197478.2|766
1623150600000|2021-06-08 11:10:00|197629|197479|197619.4|197469.4|197662.1|197535.8|197572.1|197467.8|717
1623150900000|2021-06-08 11:15:00|197621.3|197471.3|197662.4|197512.4|197664.1|197535.5|197573|197463.5|623
1623151200000|2021-06-08 11:20:00|197662|197512|197740.1|197590.1|197743.1|197642|197653.6|197510.4|636
1623151500000|2021-06-08 11:25:00|197738.1|197588.1|197820.7|197670.7|197825.6|197675.6|197668.5|197539.5|635
1623151800000|2021-06-08 11:30:00|197818|197668|197818.1|197768.1|197894.6|197780.8|197788.7|197638.7|665
1623152100000|2021-06-08 11:35:00|197817.3|197767.3|197779|197629|197888.6|197777.5|197729.9|197628|695
1623152400000|2021-06-08 11:40:00|197779.2|197629.2|197621.7|197471.7|197798.9|197679.8|197585.8|197469|809
1623152700000|2021-06-08 11:45:00|197622.6|197472.6|197682|197532|197710|197612|197572.7|197463.1|730
1623153000000|2021-06-08 11:50:00|197681.2|197531.2|197669.6|197519.6|197684.4|197564.6|197527.5|197443.2|789
1623153300000|2021-06-08 11:55:00|197670.1|197520.1|197617.5|197467.5|197670.3|197566.5|197529.4|197441.2|801
1623153600000|2021-06-08 12:00:00|197608.2|197458.2|197615.1|197465.1|197636.7|197513.4|197542.4|197435.3|835
1623153900000|2021-06-08 12:05:00|197617.1|197467.1|197630.3|197480.3|197632.8|197492.3|197518.8|197429.2|812
1623154200000|2021-06-08 12:10:00|197631.4|197481.4|197671.9|197521.9|197681.9|197570.3|197613.3|197472.6|680
1623154500000|2021-06-08 12:15:00|197672|197522|197537.2|197487.2|197676.1|197576.5|197530|197430.9|870
1623154800000|2021-06-08 12:20:00|197536.8|197486.8|197617.8|197567.8|197677.9|197571.9|197518.5|197429.2|913
1623155100000|2021-06-08 12:25:00|197620.3|197570.3|197617.1|197467.1|197675.6|197574|197530.1|197431.4|672
1623155400000|2021-06-08 12:30:00|197617.3|197467.3|197699.6|197549.6|197758.9|197608.9|197516.3|197422.2|844
1623155700000|2021-06-08 12:35:00|197699|197549|197682|197532|197723.4|197621.9|197546.6|197449.7|936
1623156000000|2021-06-08 12:40:00|197679.7|197529.7|197718.7|197668.7|197799|197693.3|197648.3|197526.3|911
1623156300000|2021-06-08 12:45:00|197718.2|197668.2|197902.4|197752.4|197941.3|197836.7|197704.5|197599.1|953
1623156600000|2021-06-08 12:50:00|197902.3|197752.3|197742|197592|197942.9|197845.6|197732.5|197582.5|1003
1623156900000|2021-06-08 12:55:00|197742.3|197592.3|197735.2|197585.2|197760.4|197651.9|197588.2|197484.1|958
1623157200000|2021-06-08 13:00:00|197736.1|197586.1|197622.5|197472.5|197740.8|197603.4|197568.3|197459.8|897
1623157500000|2021-06-08 13:05:00|197621.7|197471.7|197681.5|197531.5|197684.1|197550.2|197557.7|197462.6|860
1623157800000|2021-06-08 13:10:00|197684.6|197534.6|197620.3|197570.3|197696.3|197593.4|197597.6|197491.8|842
1623158100000|2021-06-08 13:15:00|197620.4|197570.4|197662.4|197512.4|197668.3|197570.4|197565.1|197468.9|834
1623158400000|2021-06-08 13:20:00|197662.6|197512.6|197605.1|197455.1|197678.6|197585.7|197551.5|197454.3|815
1623158700000|2021-06-08 13:25:00|197605|197455|197752.8|197602.8|197755.4|197651.8|197531.6|197443.7|691
1623159000000|2021-06-08 13:30:00|197751.5|197601.5|197805.2|197755.2|197863.9|197768.5|197693.6|197581.2|772
1623159300000|2021-06-08 13:35:00|197802.7|197752.7|197736.1|197686.1|197882|197783.7|197733.1|197630.6|737
1623159600000|2021-06-08 13:40:00|197737.6|197687.6|197705|197655|197790.6|197691.7|197647.5|197546.3|903
1623159900000|2021-06-08 13:45:00|197703.9|197653.9|197744.6|197594.6|197861.2|197761.9|197672|197570.4|971
1623160200000|2021-06-08 13:50:00|197744.7|197594.7|197746.9|197696.9|197888.7|197788.7|197734.3|197587.3|1033
1623160500000|2021-06-08 13:55:00|197745|197695|197828|197678|197867.9|197773.9|197720.4|197615.1|1053
1623160800000|2021-06-08 14:00:00|197825.3|197675.3|197815.3|197765.3|197876|197775.5|197726.5|197630.8|1068
1623161100000|2021-06-08 14:05:00|197813.8|197763.8|197745.5|197695.5|197906.9|197807.2|197726.8|197628.4|985
1623161400000|2021-06-08 14:10:00|197747.6|197697.6|197744.7|197694.7|197818.1|197718.8|197652.9|197554.6|993
1623161700000|2021-06-08 14:15:00|197747.3|197697.3|197869.8|197719.8|197895.3|197812.8|197739.9|197665.4|990
1623162000000|2021-06-08 14:20:00|197869.3|197719.3|197818.9|197668.9|197901.1|197800.7|197763.6|197664.6|926
1623162300000|2021-06-08 14:25:00|197816.5|197666.5|197613.2|197563.2|197834.5|197748.1|197607.8|197519|878
1623162600000|2021-06-08 14:30:00|197613.1|197563.1|197552.8|197502.8|197634.9|197563.8|197533.2|197431.5|976
1623162900000|2021-06-08 14:35:00|197552.6|197502.6|197699.9|197649.9|197751.3|197666.8|197550.6|197471.2|970
1623163200000|2021-06-08 14:40:00|197699.8|197649.8|197654.9|197604.9|197739.8|197650.1|197604.3|197503.8|960
1623163500000|2021-06-08 14:45:00|197654.6|197604.6|197670.6|197620.6|197734|197632|197589.5|197492.7|949
1623163800000|2021-06-08 14:50:00|197662.8|197612.8|197641.9|197491.9|197740.8|197650.9|197540.3|197473.6|958
1623164100000|2021-06-08 14:55:00|197641.7|197491.7|197681.6|197531.6|197715.4|197613.8|197582.9|197482.2|995
1623164400000|2021-06-08 15:00:00|197680.8|197530.8|197676.5|197526.5|197680.8|197583.9|197572.4|197470.5|920
1623164700000|2021-06-08 15:05:00|197676.2|197526.2|197555.8|197505.8|197676.3|197580.1|197546.7|197448.6|798
1623165000000|2021-06-08 15:10:00|197554.6|197504.6|197705.4|197555.4|197705.4|197615.5|197536.7|197456|773
1623165300000|2021-06-08 15:15:00|197708.9|197558.9|197688|197538|197709.6|197613.9|197574.1|197479.5|882
1623165600000|2021-06-08 15:20:00|197637.2|197587.2|197642.9|197592.9|197727.5|197662.5|197609|197523.9|870
1623165900000|2021-06-08 15:25:00|197646.8|197596.8|197620.2|197470.2|197660.9|197610.9|197563.3|197462.5|838
1623166200000|2021-06-08 15:30:00|197620.8|197470.8|197621.8|197571.8|197682|197592.6|197561.8|197465|929
1623166500000|2021-06-08 15:35:00|197620.9|197570.9|197621.1|197571.1|197712.2|197642.6|197601.2|197513.7|917
1623166800000|2021-06-08 15:40:00|197619.8|197569.8|197631.2|197581.2|197698.9|197601.5|197580.4|197479.2|896
1623167100000|2021-06-08 15:45:00|197631|197581|197698.3|197548.3|197713.7|197613.2|197598.6|197522|851
1623167400000|2021-06-08 15:50:00|197694.6|197544.6|197751.9|197701.9|197782.8|197718.9|197631.9|197529.4|872
1623167700000|2021-06-08 15:55:00|197753.2|197703.2|197780.5|197730.5|197853.4|197750.8|197734.1|197634.4|844
1623168000000|2021-06-08 16:00:00|197780.3|197730.3|197830.9|197680.9|197837.2|197738.4|197746.6|197655|861
1623168300000|2021-06-08 16:05:00|197830.6|197680.6|197682.8|197632.8|197831.4|197730.2|197673.2|197612.2|877
1623168600000|2021-06-08 16:10:00|197686.6|197636.6|197656.4|197606.4|197727.5|197648.7|197643.5|197543.4|896
1623168900000|2021-06-08 16:15:00|197656.8|197606.8|197620.3|197570.3|197689.5|197635.8|197590.2|197502.6|843
1623169200000|2021-06-08 16:20:00|197619.4|197569.4|197689|197639|197712.1|197662.1|197604.7|197513.5|852
1623169500000|2021-06-08 16:25:00|197690.1|197640.1|197699.3|197649.3|197748.4|197698.4|197671.1|197584.6|699
1623169800000|2021-06-08 16:30:00|197699.8|197649.8|197718.6|197668.6|197774.3|197680.1|197669.2|197596.4|785
1623170100000|2021-06-08 16:35:00|197718.9|197668.9|197723.9|197673.9|197809.8|197711.5|197704.6|197627.9|695
1623170400000|2021-06-08 16:40:00|197724.1|197674.1|197640.7|197590.7|197752.3|197676.6|197618.7|197568.7|818
1623170700000|2021-06-08 16:45:00|197639.8|197589.8|197613.9|197563.9|197708.3|197608.3|197607.5|197528.8|881
1623171000000|2021-06-08 16:50:00|197614.4|197564.4|197590.2|197540.2|197631.4|197579|197566.7|197480.6|882
1623171300000|2021-06-08 16:55:00|197590.3|197540.3|197568.2|197518.2|197668.4|197568.9|197539.7|197471|702
1623171600000|2021-06-08 17:00:00|197571.2|197521.2|197606.2|197556.2|197657.5|197560|197537|197463.3|779
1623171900000|2021-06-08 17:05:00|197607.1|197557.1|197560.2|197510.2|197626.3|197557.9|197560.2|197457.8|582
1623172200000|2021-06-08 17:10:00|197561.9|197511.9|197564.3|197514.3|197622|197522.8|197533.1|197452.5|624
1623172500000|2021-06-08 17:15:00|197564.4|197514.4|197530.1|197480.1|197596.8|197523.2|197522.9|197442.9|719
1623172800000|2021-06-08 17:20:00|197529|197479|197575.5|197525.5|197613.5|197525.9|197515.6|197463.5|672
1623173100000|2021-06-08 17:25:00|197574.9|197524.9|197547.5|197497.5|197577.2|197527.2|197531.5|197481.5|677
1623173400000|2021-06-08 17:30:00|197546.1|197496.1|197532.2|197482.2|197549.2|197499.2|197508.5|197458.5|648
1623173700000|2021-06-08 17:35:00|197532.8|197482.8|197531.4|197481.4|197538.1|197488.1|197518.7|197468.7|600
1623174000000|2021-06-08 17:40:00|197531.1|197481.1|197529.9|197479.9|197543.2|197493.2|197523.9|197473.9|734
1623174300000|2021-06-08 17:45:00|197531.7|197481.7|197526.6|197476.6|197537.7|197487.7|197520.2|197470.2|796
1623174600000|2021-06-08 17:50:00|197526.8|197476.8|197519.7|197469.7|197539.1|197489.1|197477.9|197427.9|727
1623174900000|2021-06-08 17:55:00|197519.4|197469.4|197474.6|197424.6|197528|197478|197467.1|197417.1|696
1623175200000|2021-06-08 18:00:00|197473.8|197423.8|197332.7|197282.7|197476.7|197426.7|197323.5|197259.3|796
1623175500000|2021-06-08 18:05:00|197332.4|197282.4|197319.5|197269.5|197355.9|197285.2|197264.8|197177.3|741
1623175800000|2021-06-08 18:10:00|197319.9|197269.9|197309|197259|197320.4|197270.4|197256.7|197159.1|670
1623176100000|2021-06-08 18:15:00|197311.1|197261.1|197300.1|197250.1|197311.8|197261.8|197294.9|197244.9|587
1623176400000|2021-06-08 18:20:00|197300.9|197250.9|197236.3|197186.3|197316.9|197265.7|197209.6|197111.1|663
1623176700000|2021-06-08 18:25:00|197237.1|197187.1|197180.8|197130.8|197297.3|197196.7|197179.4|197094.6|645
1623177000000|2021-06-08 18:30:00|197181|197131|197119.9|197069.9|197230.2|197131.2|197060.1|196958.7|712
1623177300000|2021-06-08 18:35:00|197119.8|197069.8|197229|197179|197293.6|197227.6|197119.8|197039.9|682
1623177600000|2021-06-08 18:40:00|197229.7|197179.7|197216.5|197166.5|197273.7|197192.3|197190.4|197090.6|726
1623177900000|2021-06-08 18:45:00|197215.3|197165.3|197191.5|197141.5|197229.2|197179.2|197175.2|197125.2|674
1623178200000|2021-06-08 18:50:00|197192.1|197142.1|197214.8|197164.8|197227.7|197177.7|197180.3|197130.3|706
1623178500000|2021-06-08 18:55:00|197215.2|197165.2|197213.5|197163.5|197255.6|197167.6|197175|197076.6|745
1623178800000|2021-06-08 19:00:00|197213|197163|197281|197131|197282.3|197184.5|197158.1|197065.3|728
1623179100000|2021-06-08 19:05:00|197280.2|197130.2|197175.5|197125.5|197283.8|197180.1|197170.8|197113.8|668
1623179400000|2021-06-08 19:10:00|197175.3|197125.3|197266.8|197116.8|197281|197178.5|197175.3|197075.2|586
1623179700000|2021-06-08 19:15:00|197268.4|197118.4|197231.4|197181.4|197281.7|197191.6|197204.7|197108.8|501
1623180000000|2021-06-08 19:20:00|197232.1|197182.1|197222.2|197172.2|197280.9|197190.2|197197.6|197105.6|616
1623180300000|2021-06-08 19:25:00|197221.5|197171.5|197229.7|197179.7|197268.3|197185.8|197206.2|197108.4|599
1623180600000|2021-06-08 19:30:00|197227.5|197177.5|197203.2|197153.2|197227.5|197177.5|197195.8|197145.8|512
1623180900000|2021-06-08 19:35:00|197202|197152|197228.8|197178.8|197279.9|197181.3|197199.6|197117.8|550
1623181200000|2021-06-08 19:40:00|197228.9|197178.9|197195.1|197145.1|197274.4|197182.4|197182.9|197090.1|606
1623181500000|2021-06-08 19:45:00|197197|197147|197192.3|197142.3|197274.5|197170.5|197180.8|197082.4|563
1623181800000|2021-06-08 19:50:00|197191.7|197141.7|197258|197108|197282.7|197187.8|197173.9|197075.9|540
1623182100000|2021-06-08 19:55:00|197257.9|197107.9|197197.3|197147.3|197274.5|197191.2|197173.8|197090.3|679
1623182400000|2021-06-08 20:00:00|197197.9|197147.9|197242.2|197092.2|197255.5|197149.4|197189|197088.6|402
1623182700000|2021-06-08 20:05:00|197245.2|197095.2|197275.6|197125.6|197284.9|197169.1|197200.4|197088.9|395
1623183000000|2021-06-08 20:10:00|197277.1|197127.1|197084|197034|197277.1|197127.1|197082.9|196977.7|570
1623183300000|2021-06-08 20:15:00|197084.3|197034.3|197081.8|196931.8|197107.9|197035.2|197042.2|196919.5|459
1623183600000|2021-06-08 20:20:00|197082.3|196932.3|197083.3|196933.3|197091.7|196981.8|197026.3|196921|331
1623183900000|2021-06-08 20:25:00|197083.8|196933.8|197133.5|196983.5|197145.8|196995.8|197030.6|196916.4|393
1623184200000|2021-06-08 20:30:00|197131.8|196981.8|197083.3|196933.3|197135.9|197005.5|197045|196925.1|452
1623184500000|2021-06-08 20:35:00|197083.8|196933.8|197077.8|196927.8|197087.5|196937.5|197077.1|196927.1|252
1623184800000|2021-06-08 20:40:00|197078.1|196928.1|197071.2|196921.2|197087.7|196937.7|197061.7|196911.7|424
1623185100000|2021-06-08 20:45:00|197073.2|196923.2|197036.3|196886.3|197081.8|196931.8|197023.4|196873.4|463
1623185400000|2021-06-08 20:50:00|197037.8|196887.8|197031.6|196881.6|197049|196899|197019.3|196869.3|354
1623185700000|2021-06-08 20:55:00|197031.5|196881.5|197191.5|196872.5|197205.9|196917.6|197006.7|196856.7|368
1623186000000|2021-06-08 21:00:00|197198.6|196890.7|197108.5|196958.5|197317.7|196998.7|197089.3|196890.6|97
1623186300000|2021-06-08 21:05:00|197096.2|196946.2|197119.2|196969.2|197149.9|196996|197048.8|196797.9|261
1623186600000|2021-06-08 21:10:00|197114.7|196964.7|197135.9|196985.9|197189.2|196993.4|197079|196920.5|214
1623186900000|2021-06-08 21:15:00|197136.1|196986.1|197150.9|196894.5|197172.1|197006.9|197093.3|196888.2|169
1623187200000|2021-06-08 21:20:00|197175.6|196861.7|197046.2|196896.2|197189.7|196962.5|197021.3|196840.2|158
1623187500000|2021-06-08 21:25:00|197078.7|196928.7|197275.6|196956.6|197323.4|197004.4|197019.6|196869.6|322
1623187800000|2021-06-08 21:30:00|197309.7|196990.7|197066.2|196916.2|197374.7|197055.7|197062|196854.7|335
1623188100000|2021-06-08 21:35:00|197063.3|196913.3|197297.4|196978.4|197339.6|197076.8|197063.3|196913.3|374
1623188400000|2021-06-08 21:40:00|197305.4|196986.4|197245|196937.2|197408.1|197117.1|197048.7|196898.7|400
1623188700000|2021-06-08 21:45:00|197199.8|196897|197143.7|196993.7|197247.4|197009.2|197126|196897|265
1623189000000|2021-06-08 21:50:00|197141.6|196991.6|197150.8|197000.8|197236.3|197023.9|197103.6|196905.7|178
1623189300000|2021-06-08 21:55:00|197150.3|197000.3|197147|196997|197231.5|197007.1|197124.6|196893.8|199
1623189600000|2021-06-08 22:00:00|197145.9|196995.9|197229.3|197079.3|197283|197083.3|197091.8|196855.6|599
1623189900000|2021-06-08 22:05:00|197228.8|197078.8|197296.6|197146.6|197307.2|197157.2|197218.2|197068.2|500
1623190200000|2021-06-08 22:10:00|197301|197151|197198.8|197048.8|197304.1|197154.1|197165.4|197015.4|395
1623190500000|2021-06-08 22:15:00|197196.2|197046.2|197186.3|197036.3|197211.8|197061.8|197163.7|197013.7|292
1623190800000|2021-06-08 22:20:00|197185|197035|197175.2|197025.2|197191.3|197041.3|197169|197019|220
1623191100000|2021-06-08 22:25:00|197172.7|197022.7|197180.6|197030.6|197192.2|197042.2|197156.8|197006.8|319
1623191400000|2021-06-08 22:30:00|197173.4|197023.4|197174.6|197024.6|197189.7|197039.7|197150.2|197000.2|301
1623191700000|2021-06-08 22:35:00|197173.4|197023.4|197176.2|197026.2|197193.7|197043.7|197155.2|197005.2|289
1623192000000|2021-06-08 22:40:00|197179|197029|197173.9|197023.9|197190.5|197040.5|197161.9|197011.9|215
1623192300000|2021-06-08 22:45:00|197177.7|197027.7|197185.4|197035.4|197191.9|197041.9|197159.1|197009.1|299
1623192600000|2021-06-08 22:50:00|197183.9|197033.9|197173.2|197023.2|197194.1|197044.1|197168.2|197018.2|290
1623192900000|2021-06-08 22:55:00|197174.2|197024.2|197176.5|197026.5|197192.3|197042.3|197169.3|197019.3|246
1623193200000|2021-06-08 23:00:00|197176.6|197026.6|197169.2|197019.2|197197.5|197047.5|197146.7|196996.7|330
1623193500000|2021-06-08 23:05:00|197167.5|197017.5|197165.3|197015.3|197170.4|197020.4|197154.1|197004.1|202
1623193800000|2021-06-08 23:10:00|197163.2|197013.2|197157|197007|197194.6|197044.6|197145.6|196995.6|343
1623194100000|2021-06-08 23:15:00|197156.1|197006.1|197125.9|196975.9|197158.8|197008.8|197122|196972|294
1623194400000|2021-06-08 23:20:00|197126.5|196976.5|197137|196987|197158|197008|197119.5|196969.5|335
1623194700000|2021-06-08 23:25:00|197147.1|196997.1|197151.1|197001.1|197165.9|197015.9|197125.6|196975.6|342
1623195000000|2021-06-08 23:30:00|197152|197002|197132.7|196982.7|197167.7|197017.7|197124.2|196974.2|295
1623195300000|2021-06-08 23:35:00|197129.6|196979.6|197106.3|196956.3|197147.5|196997.5|197093.5|196943.5|300
1623195600000|2021-06-08 23:40:00|197106.1|196956.1|197135.2|196985.2|197149.8|196999.8|197087.9|196937.9|312
1623195900000|2021-06-08 23:45:00|197132.2|196982.2|197182.7|197032.7|197192.9|197042.9|197121.9|196971.9|353
1623196200000|2021-06-08 23:50:00|197182.6|197032.6|197179|197029|197192|197042|197150.8|197000.8|320
1623196500000|2021-06-08 23:55:00|197180.8|197030.8|197143.7|196993.7|197187.7|197037.7|197134.4|196984.4|342
1623196800000|2021-06-09 00:00:00|197142.3|196992.3|197131.4|196981.4|197180.7|197030.7|197087.9|196937.9|716
1623197100000|2021-06-09 00:05:00|197133.1|196983.1|197127.2|196977.2|197149|196999|197124.2|196974.2|449
1623197400000|2021-06-09 00:10:00|197127.1|196977.1|197137.1|196987.1|197151.1|197001.1|197127|196977|397
1623197700000|2021-06-09 00:15:00|197135.8|196985.8|197132.3|196982.3|197144.2|196994.2|197123.3|196973.3|386
1623198000000|2021-06-09 00:20:00|197138.6|196988.6|197099.5|196949.5|197146.2|196996.2|197058|196908|430
1623198300000|2021-06-09 00:25:00|197100.1|196950.1|197109.4|196959.4|197138|196988|197084.5|196934.5|424
1623198600000|2021-06-09 00:30:00|197108.8|196958.8|197100.9|196950.9|197110.4|196960.4|197081.4|196931.4|385
1623198900000|2021-06-09 00:35:00|197103.6|196953.6|197103.3|196953.3|197113.1|196963.1|197087.8|196937.8|271
1623199200000|2021-06-09 00:40:00|197104.5|196954.5|197102.5|196952.5|197112.5|196962.5|197087.9|196937.9|427
1623199500000|2021-06-09 00:45:00|197104.2|196954.2|197096.3|196946.3|197112.8|196962.8|197085|196935|439
1623199800000|2021-06-09 00:50:00|197095.5|196945.5|197180.4|197030.4|197185.6|197035.6|197076.1|196926.1|521
1623200100000|2021-06-09 00:55:00|197193.8|197043.8|197145.2|196995.2|197193.8|197043.8|197094.2|196944.2|487
1623200400000|2021-06-09 01:00:00|197147.4|196997.4|197109.7|196959.7|197163.6|197049.5|197099.5|196949.9|550
1623200700000|2021-06-09 01:05:00|197110.9|196960.9|197107.3|196957.3|197117.4|196967.4|197094.8|196944.8|397
1623201000000|2021-06-09 01:10:00|197108.9|196958.9|197085.7|196935.7|197114|196991.6|197036.5|196903|455
1623201300000|2021-06-09 01:15:00|197084.3|196934.3|197026.4|196876.4|197085.1|196935.1|197017.9|196867.9|488
1623201600000|2021-06-09 01:20:00|197027.5|196877.5|197036.3|196886.3|197065|196915|197018.9|196868.9|348
1623201900000|2021-06-09 01:25:00|197032.8|196882.8|197032.7|196882.7|197045.3|196895.3|197022.4|196872.4|276
1623202200000|2021-06-09 01:30:00|197032.3|196882.3|197001.7|196851.7|197062.7|196912.7|196990.8|196840.8|564
1623202500000|2021-06-09 01:35:00|197005.8|196855.8|196994.1|196844.1|197028|196878|196985.3|196835.3|420
1623202800000|2021-06-09 01:40:00|196995.3|196845.3|196989.6|196839.6|197008.2|196858.2|196986.7|196836.7|391
1623203100000|2021-06-09 01:45:00|196990.1|196840.1|197003|196853|197006.3|196856.3|196979.5|196829.5|438
1623203400000|2021-06-09 01:50:00|197003.4|196853.4|197010.1|196860.1|197038.6|196888.6|196998.3|196848.3|358
1623203700000|2021-06-09 01:55:00|197008.6|196858.6|196990.3|196840.3|197009.5|196859.5|196985.2|196835.2|441
1623204000000|2021-06-09 02:00:00|196990.6|196840.6|196995.8|196845.8|197008|196858|196984.8|196834.8|403
1623204300000|2021-06-09 02:05:00|196995.6|196845.6|197030.5|196880.5|197035.1|196885.1|196983.4|196833.4|375
1623204600000|2021-06-09 02:10:00|197029.9|196879.9|197030.9|196880.9|197048.4|196898.4|197015.7|196865.7|558
1623204900000|2021-06-09 02:15:00|197031.7|196881.7|197032.2|196882.2|197040.6|196935|196985|196857.2|453
1623205200000|2021-06-09 02:20:00|197033.1|196883.1|197022.9|196872.9|197044.2|196894.2|197010.6|196860.6|509
1623205500000|2021-06-09 02:25:00|197022.8|196872.8|197009.6|196859.6|197040.7|196890.7|197002.3|196852.3|455
1623205800000|2021-06-09 02:30:00|197014.5|196864.5|196993.6|196843.6|197026.3|196876.3|196985.8|196835.8|445
1623206100000|2021-06-09 02:35:00|196993.7|196843.7|196988.1|196838.1|197003.2|196853.2|196987|196837|330
1623206400000|2021-06-09 02:40:00|196987.2|196837.2|196974.6|196824.6|196997.6|196847.6|196964.6|196814.6|346
1623206700000|2021-06-09 02:45:00|196973.7|196823.7|196974.5|196824.5|196984.4|196834.4|196966.6|196816.6|285
1623207000000|2021-06-09 02:50:00|196975.7|196825.7|196865.4|196715.4|196980.4|196830.4|196861.3|196711.3|310
1623207300000|2021-06-09 02:55:00|196865.3|196715.3|196863.4|196713.4|196884.1|196734.1|196847.8|196697.8|420
1623207600000|2021-06-09 03:00:00|196863.5|196713.5|196867|196717|196884.9|196734.9|196835.6|196685.6|509
1623207900000|2021-06-09 03:05:00|196866.5|196716.5|196865.8|196715.8|196893|196743|196861.6|196711.6|402
1623208200000|2021-06-09 03:10:00|196867.9|196717.9|196844.6|196694.6|196878.4|196728.4|196835.8|196685.8|391
1623208500000|2021-06-09 03:15:00|196844.5|196694.5|196857.5|196707.5|196867|196717|196835.3|196685.3|379
1623208800000|2021-06-09 03:20:00|196857.6|196707.6|196904.3|196754.3|196924.6|196774.6|196857.6|196707.6|466
1623209100000|2021-06-09 03:25:00|196906.3|196756.3|196889.9|196739.9|196922.6|196772.6|196886.7|196736.7|294
1623209400000|2021-06-09 03:30:00|196890.8|196740.8|196908.8|196758.8|196923.9|196773.9|196889|196739|347
1623209700000|2021-06-09 03:35:00|196909.2|196759.2|196905.1|196755.1|196911.8|196761.8|196899.1|196749.1|341
1623210000000|2021-06-09 03:40:00|196902.3|196752.3|196916.8|196766.8|196921.4|196771.4|196899.5|196749.5|305
1623210300000|2021-06-09 03:45:00|196917.7|196767.7|196920.1|196770.1|196928.3|196778.3|196915.2|196765.2|247
1623210600000|2021-06-09 03:50:00|196920.9|196770.9|196938.2|196788.2|196964|196814|196918.9|196768.9|394
1623210900000|2021-06-09 03:55:00|196939.7|196789.7|196941.9|196791.9|196944.6|196794.6|196928.3|196778.3|300
1623211200000|2021-06-09 04:00:00|196942.2|196792.2|196940|196790|196960.2|196810.2|196938.2|196788.2|412
1623211500000|2021-06-09 04:05:00|196939.9|196789.9|196944.6|196794.6|196946.9|196796.9|196935|196785|383
1623211800000|2021-06-09 04:10:00|196945.2|196795.2|196942.6|196792.6|196959.2|196809.2|196938.2|196788.2|340
1623212100000|2021-06-09 04:15:00|196943.2|196793.2|196955.9|196805.9|196962.9|196812.9|196938.3|196788.3|319
1623212400000|2021-06-09 04:20:00|196951.8|196801.8|196949.1|196799.1|196958.2|196808.2|196937.4|196787.4|348
1623212700000|2021-06-09 04:25:00|196949.2|196799.2|196944.1|196794.1|196965.9|196815.9|196940.3|196790.3|222
1623213000000|2021-06-09 04:30:00|196943.8|196793.8|196948.1|196798.1|196968.4|196818.4|196940.4|196790.4|295
1623213300000|2021-06-09 04:35:00|196948.3|196798.3|196957.1|196807.1|196969.6|196819.6|196943.5|196793.5|332
1623213600000|2021-06-09 04:40:00|196955.8|196805.8|196955.8|196805.8|196962.9|196812.9|196946.4|196796.4|265
1623213900000|2021-06-09 04:45:00|196957.2|196807.2|196861.7|196711.7|196968.6|196818.6|196856.1|196706.1|371
1623214200000|2021-06-09 04:50:00|196861.6|196711.6|196795.6|196645.6|196871.3|196721.3|196788.3|196638.3|366
1623214500000|2021-06-09 04:55:00|196795.7|196645.7|196799.2|196649.2|196809.7|196659.7|196792.1|196642.1|292
1623214800000|2021-06-09 05:00:00|196800.8|196650.8|196827.9|196677.9|196841.2|196691.2|196792|196642|481
1623215100000|2021-06-09 05:05:00|196828.6|196678.6|196795.9|196645.9|196837.4|196687.4|196790.5|196640.5|387
1623215400000|2021-06-09 05:10:00|196794|196644|196795.9|196645.9|196809.2|196659.2|196788.7|196638.7|378
1623215700000|2021-06-09 05:15:00|196795.4|196645.4|196793.1|196643.1|196807|196657|196786.1|196636.1|328
1623216000000|2021-06-09 05:20:00|196792.9|196642.9|196799.1|196649.1|196805.7|196655.7|196786.7|196636.7|327
1623216300000|2021-06-09 05:25:00|196799.4|196649.4|196766.5|196616.5|196799.4|196649.4|196749.5|196599.5|362
1623216600000|2021-06-09 05:30:00|196766|196616|196786.8|196636.8|196794.6|196644.6|196751.5|196601.5|412
1623216900000|2021-06-09 05:35:00|196786.4|196636.4|196790|196640|196794|196644|196785|196635|290
1623217200000|2021-06-09 05:40:00|196790.3|196640.3|196796.2|196646.2|196798.7|196648.7|196786.4|196636.4|325
1623217500000|2021-06-09 05:45:00|196791.8|196641.8|196804.1|196654.1|196811.5|196661.5|196790.8|196640.8|383
1623217800000|2021-06-09 05:50:00|196803.7|196653.7|196830.4|196680.4|196849.3|196699.3|196803.7|196653.7|349
1623218100000|2021-06-09 05:55:00|196830.2|196680.2|196830.2|196680.2|196848.1|196698.1|196793.9|196643.9|450
1623218400000|2021-06-09 06:00:00|196831|196681|196872|196722|196888.6|196738.6|196805.5|196655.5|710
1623218700000|2021-06-09 06:05:00|196872.3|196722.3|196902|196752|196916.8|196766.8|196872|196722|667
1623219000000|2021-06-09 06:10:00|196903.7|196753.7|196873.7|196723.7|196923.6|196773.6|196860.4|196710.4|617
1623219300000|2021-06-09 06:15:00|196870.8|196720.8|196835.5|196685.5|196884.2|196734.2|196811.1|196661.1|692
1623219600000|2021-06-09 06:20:00|196835.8|196685.8|196785|196635|196854|196704|196784.3|196634.3|645
1623219900000|2021-06-09 06:25:00|196787|196637|196843.1|196693.1|196857.8|196707.8|196784.4|196634.4|638
1623220200000|2021-06-09 06:30:00|196842.9|196692.9|196828.5|196678.5|196858.9|196708.9|196823.9|196673.9|629
1623220500000|2021-06-09 06:35:00|196828.4|196678.4|196648.6|196498.6|196850.7|196700.7|196644|196494|739
1623220800000|2021-06-09 06:40:00|196650.9|196500.9|196702.7|196552.7|196714.6|196564.6|196649.2|196499.2|816
1623221100000|2021-06-09 06:45:00|196703.4|196553.4|196808|196658|196811.9|196661.9|196701.5|196551.5|738
1623221400000|2021-06-09 06:50:00|196807.4|196657.4|196812.7|196662.7|196821.7|196671.7|196798.7|196648.7|522
1623221700000|2021-06-09 06:55:00|196812|196662|196746.6|196596.6|196823.6|196673.6|196742.2|196592.2|714
1623222000000|2021-06-09 07:00:00|196746.5|196596.5|196760.5|196610.5|196779.8|196670.2|196709.3|196559.3|830
1623222300000|2021-06-09 07:05:00|196761|196611|196681.3|196531.3|196761.3|196611.3|196663.6|196513.6|592
1623222600000|2021-06-09 07:10:00|196682.5|196532.5|196736.1|196586.1|196760.8|196630.8|196680.8|196532.5|655
1623222900000|2021-06-09 07:15:00|196735.8|196585.8|196729.5|196579.5|196743.3|196593.3|196669.4|196519.4|841
1623223200000|2021-06-09 07:20:00|196729.3|196579.3|196721.8|196571.8|196732.1|196582.1|196685|196535|691
1623223500000|2021-06-09 07:25:00|196722.2|196572.2|196709.9|196559.9|196732.5|196582.5|196685.6|196535.6|828
1623223800000|2021-06-09 07:30:00|196709.8|196559.8|196767.8|196617.8|196770.7|196649.3|196695.4|196559.8|697
1623224100000|2021-06-09 07:35:00|196766.9|196616.9|196774.5|196624.5|196779.9|196670.9|196720.9|196599.6|701
1623224400000|2021-06-09 07:40:00|196771.2|196621.2|196811.6|196661.6|196848.6|196698.6|196771.2|196621.2|726
1623224700000|2021-06-09 07:45:00|196811.7|196661.7|196809.6|196659.6|196844.9|196694.9|196799.6|196649.6|710
1623225000000|2021-06-09 07:50:00|196809.8|196659.8|196821.6|196671.6|196840.9|196690.9|196758.1|196608.1|751
1623225300000|2021-06-09 07:55:00|196820.4|196670.4|196742.5|196592.5|196832.6|196682.6|196709|196578.5|740
1623225600000|2021-06-09 08:00:00|196740.9|196590.9|196733.2|196583.2|196764.8|196614.8|196684.4|196534.4|840
1623225900000|2021-06-09 08:05:00|196732.7|196582.7|196687.1|196537.1|196750.7|196605.6|196644.2|196537.1|885
1623226200000|2021-06-09 08:10:00|196678.3|196528.3|196723.5|196573.5|196766.3|196616.3|196654.1|196504.1|770
1623226500000|2021-06-09 08:15:00|196721.2|196571.2|196682.5|196532.5|196764.3|196614.3|196678.4|196528.4|830
1623226800000|2021-06-09 08:20:00|196684|196534|196663|196513|196710.1|196583.9|196633.9|196497.5|823
1623227100000|2021-06-09 08:25:00|196664|196514|196683.7|196533.7|196738|196588|196657.9|196507.9|813
1623227400000|2021-06-09 08:30:00|196687.7|196537.7|196713.4|196563.4|196724.3|196574.3|196677.7|196527.7|799
1623227700000|2021-06-09 08:35:00|196712.5|196562.5|196705.9|196555.9|196732.6|196582.6|196655.7|196505.7|768
1623228000000|2021-06-09 08:40:00|196706.1|196556.1|196731.9|196581.9|196747.9|196597.9|196703|196553|739
1623228300000|2021-06-09 08:45:00|196732.4|196582.4|196667.3|196517.3|196753.3|196603.3|196660.6|196510.6|716
1623228600000|2021-06-09 08:50:00|196665.8|196515.8|196597.6|196447.6|196687.3|196537.3|196587|196440.1|744
1623228900000|2021-06-09 08:55:00|196597.5|196447.5|196601.1|196451.1|196613.9|196463.9|196591.3|196441.3|762
1623229200000|2021-06-09 09:00:00|196600.5|196450.5|196572.5|196422.5|196605.3|196492.4|196519.4|196402.6|764
1623229500000|2021-06-09 09:05:00|196572|196422|196585.7|196435.7|196594.3|196449|196496.8|196384.4|722
1623229800000|2021-06-09 09:10:00|196585.6|196435.6|196592|196442|196599.9|196449.9|196580.4|196430.4|727
1623230100000|2021-06-09 09:15:00|196596.9|196446.9|196555.4|196405.4|196602.5|196452.5|196553.3|196403.3|702
1623230400000|2021-06-09 09:20:00|196555.2|196405.2|196555|196405|196562.2|196412.2|196501.9|196351.9|568
1623230700000|2021-06-09 09:25:00|196556.1|196406.1|196559.3|196409.3|196574.2|196424.2|196555.8|196405.8|553
1623231000000|2021-06-09 09:30:00|196558.6|196408.6|196510.2|196360.2|196564.8|196414.8|196508.7|196358.7|533
1623231300000|2021-06-09 09:35:00|196510.1|196360.1|196514.7|196364.7|196533.4|196383.4|196508.8|196358.8|512
1623231600000|2021-06-09 09:40:00|196516|196366|196548.7|196398.7|196557.7|196407.7|196512.7|196362.7|570
1623231900000|2021-06-09 09:45:00|196548.9|196398.9|196620.9|196470.9|196639.1|196507|196533.4|196398.9|669
1623232200000|2021-06-09 09:50:00|196618.7|196468.7|196541.6|196391.6|196625.1|196495.1|196537.1|196387.1|531
1623232500000|2021-06-09 09:55:00|196542.3|196392.3|196510.4|196360.4|196543.4|196427|196472.5|196346.5|674
1623232800000|2021-06-09 10:00:00|196510.3|196360.3|196295.2|196145.2|196518.7|196368.7|196288.6|196138.6|652
1623233100000|2021-06-09 10:05:00|196295.7|196145.7|196228.8|196078.8|196311.3|196161.3|196224.5|196074.5|565
1623233400000|2021-06-09 10:10:00|196229.3|196079.3|196204.2|196054.2|196277.2|196155.5|196141.6|196033.3|647
1623233700000|2021-06-09 10:15:00|196204.9|196054.9|196211.9|196061.9|196228.4|196106.6|196156.6|196050.7|624
1623234000000|2021-06-09 10:20:00|196214.2|196064.2|196213.7|196063.7|196227.2|196115.9|196137.1|196032|666
1623234300000|2021-06-09 10:25:00|196212.9|196062.9|196222.8|196072.8|196247.5|196136.5|196185.8|196056.9|648
1623234600000|2021-06-09 10:30:00|196223.3|196073.3|196330.3|196180.3|196336.8|196186.8|196202.5|196066|698
1623234900000|2021-06-09 10:35:00|196330|196180|196294.4|196144.4|196350.3|196237.4|196265.5|196115.5|603
1623235200000|2021-06-09 10:40:00|196295.4|196145.4|196253.2|196103.2|196296.5|196146.5|196249.2|196099.2|647
1623235500000|2021-06-09 10:45:00|196252.7|196102.7|196254.8|196104.8|196259|196152.8|196202.8|196065.7|529
1623235800000|2021-06-09 10:50:00|196254.5|196104.5|196330.1|196180.1|196337|196187|196195.7|196099.6|638
1623236100000|2021-06-09 10:55:00|196327.6|196177.6|196322.1|196172.1|196388.4|196238.4|196290.9|196140.9|697
1623236400000|2021-06-09 11:00:00|196305.9|196155.9|196410.9|196260.9|196425.3|196306.1|196290.1|196140.1|670
1623236700000|2021-06-09 11:05:00|196412.4|196262.4|196470.3|196320.3|196476|196385.1|196389.7|196239.7|682
1623237000000|2021-06-09 11:10:00|196470.6|196320.6|196370.3|196320.3|196502.6|196394.4|196363.3|196266.7|580
1623237300000|2021-06-09 11:15:00|196364.8|196314.8|196450.2|196300.2|196459.4|196367.8|196322.7|196220.3|547
1623237600000|2021-06-09 11:20:00|196449.3|196299.3|196480.4|196330.4|196537.9|196444.8|196396.8|196289|607
1623237900000|2021-06-09 11:25:00|196480.2|196330.2|196486.6|196436.6|196551.8|196455.9|196434.3|196323.8|704
1623238200000|2021-06-09 11:30:00|196483.7|196433.7|196565|196415|196570.2|196472.3|196458|196333.7|682
1623238500000|2021-06-09 11:35:00|196564.8|196414.8|196494.3|196344.3|196624|196504.9|196453.1|196344.3|792
1623238800000|2021-06-09 11:40:00|196494.7|196344.7|196426.1|196276.1|196522.8|196426.6|196354.7|196261.7|621
1623239100000|2021-06-09 11:45:00|196419.7|196269.7|196503.4|196353.4|196510.6|196380.7|196354.8|196257.1|591
1623239400000|2021-06-09 11:50:00|196503.3|196353.3|196418.9|196268.9|196506.2|196371.2|196359.5|196262|669
1623239700000|2021-06-09 11:55:00|196350.9|196300.9|196358.9|196208.9|196404.6|196300.9|196288.9|196179.6|704
1623240000000|2021-06-09 12:00:00|196357.4|196207.4|196475.8|196325.8|196496.7|196387|196331.9|196207.4|758
1623240300000|2021-06-09 12:05:00|196475.9|196325.9|196357.2|196307.2|196487.3|196354.1|196297.5|196192.5|797
1623240600000|2021-06-09 12:10:00|196354|196304|196381.9|196231.9|196464.8|196372.5|196330|196200.8|835
1623240900000|2021-06-09 12:15:00|196382.7|196232.7|196617.9|196467.9|196628.8|196513|196365.6|196215.6|848
1623241200000|2021-06-09 12:20:00|196620.7|196470.7|196502.6|196352.6|196627.6|196487.8|196484.8|196349.1|778
1623241500000|2021-06-09 12:25:00|196501.2|196351.2|196532.2|196382.2|196549.4|196444.8|196439.6|196334.6|685
1623241800000|2021-06-09 12:30:00|196524.4|196374.4|196660|196510|196670.1|196563.8|196469.9|196370.4|760
1623242100000|2021-06-09 12:35:00|196660.6|196510.6|196693.7|196543.7|196696.2|196595.1|196564.6|196459.5|833
1623242400000|2021-06-09 12:40:00|196694.5|196544.5|196666.4|196616.4|196716.4|196620.4|196536.4|196438.5|884
1623242700000|2021-06-09 12:45:00|196672.3|196622.3|196551.2|196501.2|196720.8|196625.7|196530.1|196429.5|879
1623243000000|2021-06-09 12:50:00|196551.7|196501.7|196668.1|196518.1|196673.5|196594.9|196518.6|196420.9|788
1623243300000|2021-06-09 12:55:00|196667.9|196517.9|196680.4|196630.4|196729.4|196634|196600.1|196497.8|746
1623243600000|2021-06-09 13:00:00|196678|196628|196639.6|196589.6|196699.1|196631.3|196598.5|196502.9|878
1623243900000|2021-06-09 13:05:00|196639|196589|196467.2|196417.2|196679.6|196594.8|196450.5|196349.1|866
1623244200000|2021-06-09 13:10:00|196470.4|196420.4|196484.3|196434.3|196548.4|196447.9|196434.9|196351.9|762
1623244500000|2021-06-09 13:15:00|196483.1|196433.1|196448.3|196398.3|196540.8|196438.7|196444.3|196353.4|795
1623244800000|2021-06-09 13:20:00|196449|196399|196145.4|196095.4|196519.7|196405|196137.6|196039.8|824
1623245100000|2021-06-09 13:25:00|196148.9|196098.9|196157.2|196107.2|196217.7|196110|196056.4|195963.9|737
1623245400000|2021-06-09 13:30:00|196158.1|196108.1|196181.2|196131.2|196253.9|196158.3|196115.4|196028.4|771
1623245700000|2021-06-09 13:35:00|196179|196129|196245.8|196195.8|196299.8|196198.9|196131.9|196033.9|655
1623246000000|2021-06-09 13:40:00|196244.7|196194.7|196100.4|196050.4|196308.8|196237.1|196095.3|195992.1|684
1623246300000|2021-06-09 13:45:00|196094.4|196044.4|196121.9|196071.9|196189.4|196094.2|196009.3|195907.8|775
1623246600000|2021-06-09 13:50:00|196120.6|196070.6|196238.7|196188.7|196299.3|196203.8|196113.3|196053.8|767
1623246900000|2021-06-09 13:55:00|196239.3|196189.3|196227.3|196077.3|196274.8|196189.9|196122.3|196046.2|838
1623247200000|2021-06-09 14:00:00|196226.6|196076.6|196174.4|196124.4|196266.5|196185.1|196138.3|196041.4|938
1623247500000|2021-06-09 14:05:00|196172.4|196122.4|196277.9|196227.9|196329.2|196227.9|196134.9|196061.2|910
1623247800000|2021-06-09 14:10:00|196275.8|196225.8|196529.1|196379.1|196532.5|196469.4|196274|196177.6|986
1623248100000|2021-06-09 14:15:00|196529.2|196379.2|196559|196409|196573|196470|196379|196310.7|961
1623248400000|2021-06-09 14:20:00|196560.8|196410.8|196407.7|196357.7|196561.3|196456.5|196388.9|196304.7|961
1623248700000|2021-06-09 14:25:00|196407.4|196357.4|196459.7|196309.7|196497.9|196406.9|196389.4|196290|880
1623249000000|2021-06-09 14:30:00|196459.6|196309.6|196500.7|196450.7|196550.3|196469.2|196397.3|196298.4|889
1623249300000|2021-06-09 14:35:00|196496.1|196446.1|196435.8|196385.8|196617.9|196567.9|196434.1|196384.1|913
1623249600000|2021-06-09 14:40:00|196435.9|196385.9|196547.8|196497.8|196622|196572|196430|196380|815
1623249900000|2021-06-09 14:45:00|196548.3|196498.3|196549.6|196499.6|196601.3|196515.1|196479.8|196381.3|851
1623250200000|2021-06-09 14:50:00|196549.4|196499.4|196595.9|196545.9|196679.6|196586.2|196540.2|196439.9|908
1623250500000|2021-06-09 14:55:00|196597.6|196547.6|196501.3|196451.3|196669.1|196579.8|196448.6|196372.5|939
1623250800000|2021-06-09 15:00:00|196501.2|196451.2|196509.6|196459.6|196561.1|196469.1|196415.5|196363.5|886
1623251100000|2021-06-09 15:05:00|196508.9|196458.9|196541.6|196491.6|196610.3|196560.3|196484.4|196415.7|777
1623251400000|2021-06-09 15:10:00|196542.2|196492.2|196632.4|196582.4|196655.6|196590|196541|196491|784
1623251700000|2021-06-09 15:15:00|196632.1|196582.1|196685.2|196635.2|196734.4|196649.1|196624.3|196574.3|702
1623252000000|2021-06-09 15:20:00|196685.4|196635.4|196747.5|196697.5|196804|196754|196679.2|196598.6|717
1623252300000|2021-06-09 15:25:00|196747.4|196697.4|196792.3|196742.3|196819.3|196769.3|196743.1|196693.1|722
1623252600000|2021-06-09 15:30:00|196792.1|196742.1|196753.2|196703.2|196825.6|196775.6|196752.7|196702.7|793
1623252900000|2021-06-09 15:35:00|196753.3|196703.3|196702.5|196652.5|196768.1|196718.1|196698.7|196606|713
1623253200000|2021-06-09 15:40:00|196692.4|196642.4|196640.5|196590.5|196723.7|196653.9|196587.8|196537.8|793
1623253500000|2021-06-09 15:45:00|196640.3|196590.3|196795.5|196745.5|196802.4|196752.4|196625.1|196575.1|702
1623253800000|2021-06-09 15:50:00|196796.3|196746.3|196943.2|196893.2|196983.2|196897.1|196795.7|196724.1|771
1623254100000|2021-06-09 15:55:00|196944|196894|196909.3|196859.3|197005.9|196909.5|196893.2|196792.3|894
1623254400000|2021-06-09 16:00:00|196907.8|196857.8|197055.4|197005.4|197071.7|197021.7|196894.7|196806.6|851
1623254700000|2021-06-09 16:05:00|197054.9|197004.9|197130.3|197080.3|197140.6|197090.6|197054.7|197004.7|785
1623255000000|2021-06-09 16:10:00|197130.7|197080.7|197127.7|197077.7|197177.6|197111.5|197100.7|197011.9|789
1623255300000|2021-06-09 16:15:00|197127.1|197077.1|197249|197199|197249.7|197199.7|197114.5|197064.5|727
1623255600000|2021-06-09 16:20:00|197244.3|197194.3|197252.2|197202.2|197282.6|197206|197197.9|197100.2|643
1623255900000|2021-06-09 16:25:00|197252.1|197202.1|197294.3|197244.3|197357.4|197263.4|197245.6|197195.6|696
1623256200000|2021-06-09 16:30:00|197293.1|197243.1|197491.1|197341.1|197495.1|197345.1|197290.4|197203.6|759
1623256500000|2021-06-09 16:35:00|197491|197341|197341|197191|197492.6|197342.6|197340.5|197190.5|762
1623256800000|2021-06-09 16:40:00|197341.9|197191.9|197313.8|197163.8|197350.5|197222.3|197208.4|197095.8|837
1623257100000|2021-06-09 16:45:00|197314|197164|197340.6|197190.6|197347.6|197244.2|197240.2|197118.2|672
1623257400000|2021-06-09 16:50:00|197340.5|197190.5|197327.3|197177.3|197388|197288|197290.2|197174.3|618
1623257700000|2021-06-09 16:55:00|197328|197178|197296.5|197146.5|197332.6|197196.6|197200|197097.6|665
1623258000000|2021-06-09 17:00:00|197296.7|197146.7|197461.4|197311.4|197518.8|197368.8|197287.4|197137.4|863
1623258300000|2021-06-09 17:05:00|197456.9|197306.9|197506.9|197356.9|197518.6|197368.6|197450.5|197300.5|688
1623258600000|2021-06-09 17:10:00|197505.8|197355.8|197486|197336|197513.8|197385.7|197432.7|197311.5|794
1623258900000|2021-06-09 17:15:00|197485.5|197335.5|197491.1|197341.1|197506.9|197402.9|197399.6|197287.3|690
1623259200000|2021-06-09 17:20:00|197492.4|197342.4|197498.1|197348.1|197510.1|197398.9|197437.4|197328.7|569
1623259500000|2021-06-09 17:25:00|197497.9|197347.9|197498.7|197348.7|197504.4|197354.4|197451.5|197301.5|610
1623259800000|2021-06-09 17:30:00|197500.1|197350.1|197461.9|197311.9|197510.8|197398.2|197412.7|197303|718
1623260100000|2021-06-09 17:35:00|197461.8|197311.8|197458.7|197308.7|197474.5|197357|197400.8|197300.5|606
1623260400000|2021-06-09 17:40:00|197458.8|197308.8|197434.5|197284.5|197465.7|197340.7|197371.5|197270.8|661
1623260700000|2021-06-09 17:45:00|197436.2|197286.2|197423.5|197273.5|197437|197325.3|197345.4|197242.8|631
1623261000000|2021-06-09 17:50:00|197426.9|197276.9|197411.8|197261.8|197458.4|197354.1|197341.3|197238.6|690
1623261300000|2021-06-09 17:55:00|197410.4|197260.4|197410.8|197260.8|197427.9|197324.2|197351|197252.1|603
1623261600000|2021-06-09 18:00:00|197410.6|197260.6|197585.8|197435.8|197587.6|197437.6|197370.4|197247|679
1623261900000|2021-06-09 18:05:00|197586.2|197436.2|197841.1|197691.1|197972|197822|197579.8|197429.8|793
1623262200000|2021-06-09 18:10:00|197839.5|197689.5|197754.9|197604.9|197894.7|197744.7|197648.3|197498.3|768
1623262500000|2021-06-09 18:15:00|197756.8|197606.8|197806.3|197656.3|197816.3|197666.3|197681.2|197531.2|669
1623262800000|2021-06-09 18:20:00|197806.9|197656.9|197590.7|197440.7|197806.9|197656.9|197547.2|197435.2|762
1623263100000|2021-06-09 18:25:00|197590.6|197440.6|197573.4|197423.4|197664.1|197514.1|197480.4|197369.1|746
1623263400000|2021-06-09 18:30:00|197574.9|197424.9|197561.1|197411.1|197602.7|197502.8|197522|197410.6|655
1623263700000|2021-06-09 18:35:00|197561.6|197411.6|197631.4|197481.4|197711.2|197601.5|197491.1|197389.3|700
1623264000000|2021-06-09 18:40:00|197631.6|197481.6|197546.2|197396.2|197681.5|197544|197523.8|197386.8|739
1623264300000|2021-06-09 18:45:00|197547.7|197397.7|197408.5|197258.5|197561|197453.8|197365.3|197256.6|681
1623264600000|2021-06-09 18:50:00|197408.8|197258.8|197416.8|197266.8|197473.8|197323.8|197338.1|197232.2|676
1623264900000|2021-06-09 18:55:00|197416.4|197266.4|197341.1|197191.1|197462.1|197312.1|197331.3|197181.3|824
1623265200000|2021-06-09 19:00:00|197341.6|197191.6|197364.7|197214.7|197397|197247|197288.6|197138.6|725
1623265500000|2021-06-09 19:05:00|197364.1|197214.1|197397.3|197247.3|197463.1|197313.1|197303.7|197153.7|716
1623265800000|2021-06-09 19:10:00|197396.6|197246.6|197543.4|197393.4|197568|197418|197395|197245|744
1623266100000|2021-06-09 19:15:00|197542.5|197392.5|197563.9|197413.9|197568.8|197418.8|197518.2|197368.2|634
1623266400000|2021-06-09 19:20:00|197564.3|197414.3|197566.2|197416.2|197587.8|197468.2|197518.2|197396.7|625
1623266700000|2021-06-09 19:25:00|197567.1|197417.1|197586.1|197436.1|197595.3|197445.3|197552.8|197402.8|657
1623267000000|2021-06-09 19:30:00|197585.7|197435.7|197548.3|197398.3|197592.3|197485.5|197485.1|197379.8|608
1623267300000|2021-06-09 19:35:00|197551.1|197401.1|197551.5|197401.5|197566|197465.9|197490.2|197385.5|661
1623267600000|2021-06-09 19:40:00|197551.1|197401.1|197507.2|197357.2|197562.9|197456.6|197488.6|197353.4|693
1623267900000|2021-06-09 19:45:00|197507.4|197357.4|197517.5|197367.5|197554|197424.5|197450.7|197349.5|726
1623268200000|2021-06-09 19:50:00|197517.7|197367.7|197463|197313|197552.8|197447.1|197383.8|197276.2|745
1623268500000|2021-06-09 19:55:00|197462.6|197312.6|197410.3|197260.3|197475.7|197325.7|197387|197237|755
1623268800000|2021-06-09 20:00:00|197412.6|197262.6|197431.1|197281.1|197451.6|197301.6|197408.6|197258.6|549
1623269100000|2021-06-09 20:05:00|197432.1|197282.1|197392|197242|197432.4|197282.4|197385|197235|404
1623269400000|2021-06-09 20:10:00|197391.6|197241.6|197410.4|197260.4|197434.4|197284.4|197388.3|197238.3|407
1623269700000|2021-06-09 20:15:00|197410|197260|197367.8|197217.8|197416.5|197266.5|197332|197182|347
1623270000000|2021-06-09 20:20:00|197361.4|197211.4|197367.9|197217.9|197369.8|197219.8|197346.7|197196.7|344
1623270300000|2021-06-09 20:25:00|197368.2|197218.2|197332|197182|197441.1|197291.1|197325.1|197175.1|439
1623270600000|2021-06-09 20:30:00|197328.9|197178.9|197320.1|197170.1|197368.7|197218.7|197308.6|197158.6|533
1623270900000|2021-06-09 20:35:00|197320.5|197170.5|197323.9|197173.9|197340.2|197190.2|197313.4|197163.4|336
1623271200000|2021-06-09 20:40:00|197323.3|197173.3|197444.1|197294.1|197444.1|197294.1|197311.6|197161.6|451
1623271500000|2021-06-09 20:45:00|197439|197289|197449.6|197299.6|197465.8|197315.8|197439|197289|335
1623271800000|2021-06-09 20:50:00|197449.5|197299.5|197413.4|197263.4|197459.1|197309.1|197406.3|197256.3|372
1623272100000|2021-06-09 20:55:00|197400.7|197250.7|197503.4|197184.4|197505.9|197298.7|197329.9|197117.4|559
1623272400000|2021-06-09 21:00:00|197503.5|197184.5|197427.1|197108.1|197503.5|197184.5|197416.5|197097.5|71
1623272700000|2021-06-09 21:05:00|197468.7|197149.7|197508.8|197255.2|197573.8|197378.4|197447.3|197128.3|287
1623273000000|2021-06-09 21:10:00|197521.3|197239.4|197536.6|197217.6|197554|197397.2|197382|197175.9|138
1623273300000|2021-06-09 21:15:00|197543.8|197260.7|197515.3|197254.8|197566.3|197360.9|197450.5|197164.5|115
1623273600000|2021-06-09 21:20:00|197527.3|197377.3|197535.9|197385.9|197792.8|197473.8|197493.6|197174.6|275
1623273900000|2021-06-09 21:25:00|197538.7|197388.7|197492.6|197342.6|197631.8|197392.5|197486.4|197257.5|256
1623274200000|2021-06-09 21:30:00|197493.9|197343.9|197537.1|197387.1|197617.5|197389.6|197447.5|197281|269
1623274500000|2021-06-09 21:35:00|197536.6|197386.6|197528.3|197378.3|197624.5|197400.6|197528.3|197283.9|142
1623274800000|2021-06-09 21:40:00|197601.7|197314.8|197619|197304.1|197646|197395.7|197534.5|197278.1|220
1623275100000|2021-06-09 21:45:00|197598.8|197310.8|197588.5|197333.4|197638.8|197426.5|197517.3|197296.5|184
1623275400000|2021-06-09 21:50:00|197592.9|197334.2|197592.8|197273.8|197613.7|197418.7|197359.9|197040.9|177
1623275700000|2021-06-09 21:55:00|197574.9|197288.3|197515.5|197365.5|197627.9|197426.5|197506.7|197253.7|155
1623276000000|2021-06-09 22:00:00|197511.7|197361.7|197494.6|197344.6|197547.2|197397.2|197472.4|197322.4|419
1623276300000|2021-06-09 22:05:00|197496.1|197346.1|197527.6|197377.6|197529.1|197379.1|197473|197323|357
1623276600000|2021-06-09 22:10:00|197529.6|197379.6|197490.4|197340.4|197547.4|197397.4|197472.5|197322.5|501
1623276900000|2021-06-09 22:15:00|197490.7|197340.7|197491.3|197341.3|197516.4|197366.4|197483|197333|283
1623277200000|2021-06-09 22:20:00|197491.7|197341.7|197492.9|197342.9|197512.4|197362.4|197455.5|197305.5|319
1623277500000|2021-06-09 22:25:00|197488.5|197338.5|197485.9|197335.9|197499|197349|197433.4|197283.4|330
1623277800000|2021-06-09 22:30:00|197485.1|197335.1|197447.4|197297.4|197504.8|197354.8|197404.8|197254.8|494
1623278100000|2021-06-09 22:35:00|197447.9|197297.9|197434.7|197284.7|197459.8|197309.8|197408.5|197258.5|332
1623278400000|2021-06-09 22:40:00|197434.2|197284.2|197405|197255|197443.8|197293.8|197366.9|197216.9|263
1623278700000|2021-06-09 22:45:00|197404.3|197254.3|197406|197256|197418.5|197268.5|197390.4|197240.4|231
1623279000000|2021-06-09 22:50:00|197406.4|197256.4|197414.6|197264.6|197418.7|197268.7|197367.1|197217.1|264
1623279300000|2021-06-09 22:55:00|197413.1|197263.1|197393.8|197243.8|197419|197269|197361.1|197211.1|206
1623279600000|2021-06-09 23:00:00|197395.3|197245.3|197443.7|197293.7|197451.7|197301.7|197395.3|197245.3|266
1623279900000|2021-06-09 23:05:00|197449.3|197299.3|197445.2|197295.2|197455|197305|197438.4|197288.4|253
1623280200000|2021-06-09 23:10:00|197444.4|197294.4|197450.8|197300.8|197460|197310|197432.7|197282.7|233
1623280500000|2021-06-09 23:15:00|197440.6|197290.6|197445.7|197295.7|197453.8|197303.8|197427.6|197277.6|268
1623280800000|2021-06-09 23:20:00|197444.9|197294.9|197405.1|197255.1|197445.8|197295.8|197397.1|197247.1|290
1623281100000|2021-06-09 23:25:00|197406.3|197256.3|197426.6|197276.6|197440.1|197290.1|197396.9|197246.9|288
1623281400000|2021-06-09 23:30:00|197422.8|197272.8|197427.9|197277.9|197439|197289|197410|197260|254
1623281700000|2021-06-09 23:35:00|197429|197279|197418.3|197268.3|197445.5|197295.5|197407|197257|264
1623282000000|2021-06-09 23:40:00|197416.5|197266.5|197404.6|197254.6|197430.3|197280.3|197391.8|197241.8|285
1623282300000|2021-06-09 23:45:00|197404.7|197254.7|197382.6|197232.6|197419.9|197269.9|197371.1|197221.1|341
1623282600000|2021-06-09 23:50:00|197386.8|197236.8|197403.1|197253.1|197407.1|197257.1|197350.2|197200.2|270
1623282900000|2021-06-09 23:55:00|197398.5|197248.5|197411.1|197261.1|197416|197266|197393.4|197243.4|232
1623283200000|2021-06-10 00:00:00|197411.2|197261.2|197427|197277|197474.8|197324.8|197400.2|197250.2|512
1623283500000|2021-06-10 00:05:00|197427.2|197277.2|197417|197267|197430|197280|197401.1|197251.1|355
1623283800000|2021-06-10 00:10:00|197416.6|197266.6|197451.3|197301.3|197470.9|197320.9|197410.5|197260.5|441
1623284100000|2021-06-10 00:15:00|197450.1|197300.1|197457.5|197307.5|197474.4|197324.4|197447|197297|351
1623284400000|2021-06-10 00:20:00|197457.3|197307.3|197416.4|197266.4|197460.5|197310.5|197395.2|197245.2|391
1623284700000|2021-06-10 00:25:00|197415.8|197265.8|197411.3|197261.3|197421.6|197271.6|197410.1|197260.1|304
1623285000000|2021-06-10 00:30:00|197411.5|197261.5|197409.9|197259.9|197421.2|197271.2|197401.1|197251.1|411
1623285300000|2021-06-10 00:35:00|197411.6|197261.6|197444|197294|197452.5|197302.5|197407|197257|290
1623285600000|2021-06-10 00:40:00|197444.4|197294.4|197444.7|197294.7|197455.7|197305.7|197420.9|197270.9|262
1623285900000|2021-06-10 00:45:00|197446|197296|197448.4|197298.4|197454.2|197304.2|197430.8|197280.8|258
1623286200000|2021-06-10 00:50:00|197448.7|197298.7|197478.3|197328.3|197493.2|197343.2|197439.1|197289.1|458
1623286500000|2021-06-10 00:55:00|197478.2|197328.2|197491.9|197341.9|197497.7|197347.7|197458.2|197308.2|453
1623286800000|2021-06-10 01:00:00|197486|197336|197525.7|197375.7|197543.7|197393.7|197481.2|197331.2|481
1623287100000|2021-06-10 01:05:00|197525.2|197375.2|197454.8|197304.8|197526.1|197376.1|197440.2|197290.2|557
1623287400000|2021-06-10 01:10:00|197455.2|197305.2|197446.3|197296.3|197457|197307|197434.6|197284.6|436
1623287700000|2021-06-10 01:15:00|197446.2|197296.2|197485.9|197335.9|197497.2|197347.2|197440.4|197290.4|433
1623288000000|2021-06-10 01:20:00|197485.8|197335.8|197459.8|197309.8|197490.3|197340.3|197442.1|197292.1|522
1623288300000|2021-06-10 01:25:00|197460|197310|197479|197329|197492.3|197342.3|197457.8|197307.8|534
1623288600000|2021-06-10 01:30:00|197479.1|197329.1|197406.3|197256.3|197480.7|197330.7|197398.5|197248.5|571
1623288900000|2021-06-10 01:35:00|197406|197256|197327.6|197177.6|197409.6|197259.6|197285.1|197135.1|603
1623289200000|2021-06-10 01:40:00|197326.5|197176.5|197317.6|197167.6|197338.3|197188.3|197306.7|197156.7|425
1623289500000|2021-06-10 01:45:00|197320.7|197170.7|197322.9|197172.9|197350.8|197200.8|197319.1|197169.1|440
1623289800000|2021-06-10 01:50:00|197323.2|197173.2|197336.1|197186.1|197349|197199|197317.6|197167.6|433
1623290100000|2021-06-10 01:55:00|197336|197186|197293.5|197143.5|197336|197186|197283.5|197133.5|372
1623290400000|2021-06-10 02:00:00|197292.7|197142.7|197292.7|197142.7|197297.9|197147.9|197251.9|197101.9|513
1623290700000|2021-06-10 02:05:00|197292.1|197142.1|197246.6|197096.6|197301.4|197151.4|197205.9|197055.9|496
1623291000000|2021-06-10 02:10:00|197247|197097|197248.7|197098.7|197263.5|197113.5|197241.3|197091.3|496
1623291300000|2021-06-10 02:15:00|197248.8|197098.8|197212.6|197062.6|197251.8|197101.8|197204.7|197054.7|428
1623291600000|2021-06-10 02:20:00|197212.7|197062.7|197202.1|197052.1|197215.2|197065.2|197199.8|197049.8|416
1623291900000|2021-06-10 02:25:00|197204.3|197054.3|197210.4|197060.4|197217.6|197067.6|197197.7|197047.7|387
1623292200000|2021-06-10 02:30:00|197210|197060|197209.3|197059.3|197227.4|197077.4|197195.5|197045.5|489
1623292500000|2021-06-10 02:35:00|197207.3|197057.3|197215.5|197065.5|197222.6|197072.6|197205|197055|570
1623292800000|2021-06-10 02:40:00|197215.1|197065.1|197227.4|197077.4|197234.6|197084.6|197209.2|197059.2|560
1623293100000|2021-06-10 02:45:00|197223.1|197073.1|197252.2|197102.2|197257|197107|197213.2|197063.2|403
1623293400000|2021-06-10 02:50:00|197252.3|197102.3|197247.4|197097.4|197255.5|197105.5|197242.8|197092.8|412
1623293700000|2021-06-10 02:55:00|197247.5|197097.5|197215.3|197065.3|197251.9|197101.9|197200.5|197050.5|375
1623294000000|2021-06-10 03:00:00|197215.6|197065.6|197218.9|197068.9|197220.3|197070.3|197208.1|197058.1|307
1623294300000|2021-06-10 03:05:00|197217.2|197067.2|197215.5|197065.5|197225.1|197075.1|197208.7|197058.7|381
1623294600000|2021-06-10 03:10:00|197215|197065|197207.6|197057.6|197223.3|197073.3|197203.4|197053.4|407
1623294900000|2021-06-10 03:15:00|197208.1|197058.1|197212|197062|197216.7|197066.7|197200.5|197050.5|423
1623295200000|2021-06-10 03:20:00|197212.1|197062.1|197177.6|197027.6|197215.1|197065.1|197172.6|197022.6|395
1623295500000|2021-06-10 03:25:00|197179.5|197029.5|197187.6|197037.6|197197.1|197047.1|197174.4|197024.4|363
1623295800000|2021-06-10 03:30:00|197185.8|197035.8|197177.3|197027.3|197191|197041|197167.1|197017.1|265
1623296100000|2021-06-10 03:35:00|197177.5|197027.5|197174.6|197024.6|197185.4|197035.4|197165.3|197015.3|355
1623296400000|2021-06-10 03:40:00|197174.7|197024.7|197177.4|197027.4|197184.9|197034.9|197169.8|197019.8|418
1623296700000|2021-06-10 03:45:00|197178|197028|197180.5|197030.5|197182.9|197032.9|197142.2|196992.2|354
1623297000000|2021-06-10 03:50:00|197186|197036|197167.8|197017.8|197186|197036|197165.1|197015.1|321
1623297300000|2021-06-10 03:55:00|197169.7|197019.7|197173.9|197023.9|197182|197032|197166.8|197016.8|289
1623297600000|2021-06-10 04:00:00|197174.3|197024.3|197187|197037|197200.1|197050.1|197171.4|197021.4|258
1623297900000|2021-06-10 04:05:00|197188.6|197038.6|197179.6|197029.6|197194|197044|197173.3|197023.3|245
1623298200000|2021-06-10 04:10:00|197181.9|197031.9|197180.3|197030.3|197189.4|197039.4|197175.1|197025.1|220
1623298500000|2021-06-10 04:15:00|197179.7|197029.7|197217.8|197067.8|197228.3|197078.3|197168.1|197018.1|335
1623298800000|2021-06-10 04:20:00|197223.7|197073.7|197215.7|197065.7|197224.1|197074.1|197203.3|197053.3|206
1623299100000|2021-06-10 04:25:00|197216|197066|197221.7|197071.7|197226.7|197076.7|197210.2|197060.2|208
1623299400000|2021-06-10 04:30:00|197219.6|197069.6|197216.9|197066.9|197226.8|197076.8|197212.8|197062.8|217
1623299700000|2021-06-10 04:35:00|197217.4|197067.4|197228.8|197078.8|197241|197091|197208.2|197058.2|276
1623300000000|2021-06-10 04:40:00|197228.9|197078.9|197227|197077|197231.4|197081.4|197218.9|197068.9|285
1623300300000|2021-06-10 04:45:00|197227.1|197077.1|197215.7|197065.7|197228.5|197078.5|197207.7|197057.7|278
1623300600000|2021-06-10 04:50:00|197215.2|197065.2|197214.1|197064.1|197226.5|197076.5|197210.6|197060.6|278
1623300900000|2021-06-10 04:55:00|197211.5|197061.5|197227.5|197077.5|197236.2|197086.2|197211.5|197061.5|324
1623301200000|2021-06-10 05:00:00|197228.8|197078.8|197215.7|197065.7|197269.2|197119.2|197210.1|197060.1|483
1623301500000|2021-06-10 05:05:00|197216.9|197066.9|197186.7|197036.7|197220.5|197070.5|197181|197031|384
1623301800000|2021-06-10 05:10:00|197186.4|197036.4|197191.8|197041.8|197200.5|197050.5|197184.7|197034.7|312
1623302100000|2021-06-10 05:15:00|197191.1|197041.1|197145.2|196995.2|197199.6|197049.6|197141.1|196991.1|379
1623302400000|2021-06-10 05:20:00|197145|196995|197151.7|197001.7|197156.7|197006.7|197133.7|196983.7|392
1623302700000|2021-06-10 05:25:00|197154.8|197004.8|197141.5|196991.5|197162.5|197012.5|197138.9|196988.9|344
1623303000000|2021-06-10 05:30:00|197141.6|196991.6|197175.9|197025.9|197178.5|197028.5|197137.5|196987.5|375
1623303300000|2021-06-10 05:35:00|197178.3|197028.3|197215.9|197065.9|197217.1|197067.1|197169.9|197019.9|347
1623303600000|2021-06-10 05:40:00|197216.6|197066.6|197218.5|197068.5|197230.1|197080.1|197213.7|197063.7|390
1623303900000|2021-06-10 05:45:00|197218.8|197068.8|197210.2|197060.2|197250.6|197100.6|197205.1|197055.1|439
1623304200000|2021-06-10 05:50:00|197211|197061|197213|197063|197225.6|197075.6|197206.3|197056.3|390
1623304500000|2021-06-10 05:55:00|197212.9|197062.9|197226.4|197076.4|197244.2|197094.2|197194.6|197044.6|413
1623304800000|2021-06-10 06:00:00|197224.1|197074.1|197340.6|197190.6|197382.9|197232.9|197224.1|197074.1|647
1623305100000|2021-06-10 06:05:00|197340.4|197190.4|197349.6|197199.6|197353|197203|197323.3|197173.3|610
1623305400000|2021-06-10 06:10:00|197349.4|197199.4|197330|197180|197424.3|197274.3|197325.2|197175.2|629
1623305700000|2021-06-10 06:15:00|197337|197187|197333.4|197183.4|197347.8|197197.8|197306.7|197156.7|760
1623306000000|2021-06-10 06:20:00|197333.7|197183.7|197298.8|197148.8|197359.6|197209.6|197278.6|197128.6|675
1623306300000|2021-06-10 06:25:00|197299.1|197149.1|197253|197103|197313.4|197163.4|197246.9|197096.9|623
1623306600000|2021-06-10 06:30:00|197254.8|197104.8|197265.6|197115.6|197291.9|197141.9|197247.7|197097.7|646
1623306900000|2021-06-10 06:35:00|197266.2|197116.2|197246.9|197096.9|197292.3|197142.3|197225.7|197075.7|699
1623307200000|2021-06-10 06:40:00|197247.6|197097.6|197110.2|196960.2|197264.8|197114.8|197108.1|196958.1|718
1623307500000|2021-06-10 06:45:00|197111.1|196961.1|197102|196952|197111.1|196961.1|197087.1|196937.1|528
1623307800000|2021-06-10 06:50:00|197102.2|196952.2|197159|197009|197177.8|197027.8|197080.4|196930.4|592
1623308100000|2021-06-10 06:55:00|197159.2|197009.2|197142.6|196992.6|197179.5|197029.5|197128.8|196978.8|653
1623308400000|2021-06-10 07:00:00|197136.8|196986.8|197170.6|197020.6|197192.7|197042.7|197090.9|196940.9|923
1623308700000|2021-06-10 07:05:00|197170.8|197020.8|197096.3|196946.3|197172.6|197022.6|197093.3|196943.3|563
1623309000000|2021-06-10 07:10:00|197097.5|196947.5|197246.2|197096.2|197300.4|197150.4|197091.8|196941.8|772
1623309300000|2021-06-10 07:15:00|197247.5|197097.5|197217.5|197067.5|197267.5|197117.5|197208.5|197058.5|873
1623309600000|2021-06-10 07:20:00|197236|197086|197317.7|197167.7|197321.2|197171.2|197184.9|197034.9|844
1623309900000|2021-06-10 07:25:00|197317|197167|197313.3|197163.3|197317.6|197167.6|197220.4|197070.4|896
1623310200000|2021-06-10 07:30:00|197313.8|197163.8|197363.3|197213.3|197386.5|197236.5|197283.9|197133.9|915
1623310500000|2021-06-10 07:35:00|197359.8|197209.8|197346|197196|197391.8|197241.8|197327.1|197177.1|865
1623310800000|2021-06-10 07:40:00|197344.6|197194.6|197309.2|197159.2|197346.9|197196.9|197255.3|197105.3|753
1623311100000|2021-06-10 07:45:00|197309.1|197159.1|197299.2|197149.2|197325.5|197175.5|197270.4|197120.4|738
1623311400000|2021-06-10 07:50:00|197299|197149|197304.2|197154.2|197314.9|197164.9|197280.4|197130.4|759
1623311700000|2021-06-10 07:55:00|197304.4|197154.4|197321.2|197171.2|197334.9|197184.9|197295.4|197145.4|746
1623312000000|2021-06-10 08:00:00|197322.5|197172.5|197360.3|197210.3|197383|197233|197311.4|197161.4|866
1623312300000|2021-06-10 08:05:00|197361|197211|197374.7|197224.7|197380.2|197230.2|197357.1|197207.1|834
1623312600000|2021-06-10 08:10:00|197371.9|197221.9|197382.1|197232.1|197406.5|197256.5|197362.8|197212.8|843
1623312900000|2021-06-10 08:15:00|197382|197232|197434.4|197284.4|197438.5|197288.5|197373|197223|795
1623313200000|2021-06-10 08:20:00|197433.4|197283.4|197498.7|197348.7|197530.5|197380.5|197419.1|197269.1|741
1623313500000|2021-06-10 08:25:00|197498|197348|197543.1|197393.1|197548.4|197398.4|197488.2|197338.2|713
1623313800000|2021-06-10 08:30:00|197543.4|197393.4|197528|197378|197548.7|197398.7|197526.1|197376.1|654
1623314100000|2021-06-10 08:35:00|197528.7|197378.7|197534.2|197384.2|197550.7|197400.7|197501.7|197351.7|802
1623314400000|2021-06-10 08:40:00|197531.2|197381.2|197528.9|197378.9|197542.7|197392.7|197504.3|197354.3|718
1623314700000|2021-06-10 08:45:00|197529|197379|197531.8|197381.8|197551.9|197401.9|197520.7|197370.7|704
1623315000000|2021-06-10 08:50:00|197531.5|197381.5|197452.5|197302.5|197537.2|197387.2|197448.9|197298.9|575
1623315300000|2021-06-10 08:55:00|197452|197302|197332|197182|197460.5|197310.5|197326.9|197176.9|524
1623315600000|2021-06-10 09:00:00|197332.7|197182.7|197419|197269|197439.9|197289.9|197322.3|197172.3|594
1623315900000|2021-06-10 09:05:00|197424.7|197274.7|197459.6|197309.6|197508.9|197358.9|197421.7|197271.7|707
1623316200000|2021-06-10 09:10:00|197468.6|197318.6|197408.6|197258.6|197493.6|197381.3|197381.6|197231.6|721
1623316500000|2021-06-10 09:15:00|197409.5|197259.5|197406.1|197256.1|197444.7|197294.7|197372.4|197222.4|653
1623316800000|2021-06-10 09:20:00|197403.4|197253.4|197409.9|197259.9|197430.7|197280.7|197392.8|197242.8|689
1623317100000|2021-06-10 09:25:00|197410.3|197260.3|197407|197257|197414.9|197264.9|197365.2|197215.2|624
1623317400000|2021-06-10 09:30:00|197408.1|197258.1|197374.8|197224.8|197442.2|197292.2|197371.8|197221.8|664
1623317700000|2021-06-10 09:35:00|197375.5|197225.5|197327.5|197177.5|197379.9|197229.9|197304|197154|701
1623318000000|2021-06-10 09:40:00|197327.1|197177.1|197317.5|197167.5|197331.8|197181.8|197285.4|197135.4|726
1623318300000|2021-06-10 09:45:00|197318.1|197168.1|197397.6|197247.6|197402.9|197252.9|197318.1|197168.1|731
1623318600000|2021-06-10 09:50:00|197396.9|197246.9|197385|197235|197404|197254|197380.2|197230.2|731
1623318900000|2021-06-10 09:55:00|197384.3|197234.3|197374.3|197224.3|197387|197237|197339.8|197189.8|752
1623319200000|2021-06-10 10:00:00|197379.6|197229.6|197382.2|197232.2|197385.7|197235.7|197370|197220|702
1623319500000|2021-06-10 10:05:00|197381.6|197231.6|197376.8|197226.8|197381.6|197231.6|197360.4|197210.4|735
1623319800000|2021-06-10 10:10:00|197376.5|197226.5|197372.7|197222.7|197380.5|197230.5|197338.3|197188.3|738
1623320100000|2021-06-10 10:15:00|197375.5|197225.5|197366.7|197216.7|197377.3|197227.3|197350.4|197200.4|703
1623320400000|2021-06-10 10:20:00|197366.6|197216.6|197402.2|197252.2|197415.9|197265.9|197360.9|197210.9|690
1623320700000|2021-06-10 10:25:00|197402.8|197252.8|197364.3|197214.3|197420.3|197270.3|197357.1|197207.1|743
1623321000000|2021-06-10 10:30:00|197365.1|197215.1|197369.6|197219.6|197402.8|197252.8|197354.3|197204.3|570
1623321300000|2021-06-10 10:35:00|197370.4|197220.4|197298.8|197148.8|197372.6|197222.6|197276|197126|571
1623321600000|2021-06-10 10:40:00|197299.2|197149.2|197380.2|197230.2|197386.6|197236.6|197288.6|197138.6|605
1623321900000|2021-06-10 10:45:00|197380|197230|197391.5|197241.5|197397.2|197247.2|197363.6|197213.6|580
1623322200000|2021-06-10 10:50:00|197392.3|197242.3|197499.3|197349.3|197503.1|197353.1|197375.6|197225.6|553
1623322500000|2021-06-10 10:55:00|197500.1|197350.1|197467.1|197317.1|197501.9|197351.9|197442.1|197292.1|670
1623322800000|2021-06-10 11:00:00|197464.8|197314.8|197449.2|197299.2|197474|197324|197438.1|197288.1|697
1623323100000|2021-06-10 11:05:00|197448.6|197298.6|197399.8|197249.8|197454.9|197304.9|197396.8|197246.8|649
1623323400000|2021-06-10 11:10:00|197393.2|197243.2|197380.1|197230.1|197406.2|197256.2|197372.3|197222.3|731
1623323700000|2021-06-10 11:15:00|197379.9|197229.9|197389.7|197239.7|197391.4|197241.4|197342.6|197192.6|663
1623324000000|2021-06-10 11:20:00|197390.4|197240.4|197423|197273|197425.9|197275.9|197382.5|197232.5|692
1623324300000|2021-06-10 11:25:00|197421.7|197271.7|197410.8|197260.8|197470.9|197320.9|197382.5|197232.5|652
1623324600000|2021-06-10 11:30:00|197410.7|197260.7|197449.2|197299.2|197481.8|197331.8|197397.1|197247.1|798
1623324900000|2021-06-10 11:35:00|197451.2|197301.2|197379.9|197229.9|197454.3|197304.3|197358.4|197208.4|782
1623325200000|2021-06-10 11:40:00|197379|197229|197449.5|197299.5|197477.1|197327.1|197373.7|197223.7|707
1623325500000|2021-06-10 11:45:00|197448.6|197298.6|197439.6|197289.6|197463.2|197313.2|197345.1|197195.1|976
1623325800000|2021-06-10 11:50:00|197439|197289|197511.1|197361.1|197521.1|197371.1|197406.2|197256.2|904
1623326100000|2021-06-10 11:55:00|197495.3|197345.3|197457.2|197307.2|197505.7|197355.7|197416.1|197266.1|805
1623326400000|2021-06-10 12:00:00|197456.4|197306.4|197454.7|197304.7|197576.2|197426.2|197453.7|197303.7|1019
1623326700000|2021-06-10 12:05:00|197454.8|197304.8|197372.6|197222.6|197458.1|197308.1|197359.7|197209.7|855
1623327000000|2021-06-10 12:10:00|197372.1|197222.1|197179|197029|197376.5|197226.5|197172.7|197022.7|867
1623327300000|2021-06-10 12:15:00|197178|197028|197171.1|197021.1|197234.8|197084.8|197113.2|196963.2|861
1623327600000|2021-06-10 12:20:00|197170.8|197020.8|197053.4|196903.4|197170.8|197020.8|197019.8|196869.8|904
1623327900000|2021-06-10 12:25:00|197052.8|196902.8|197053|196903|197143|196993|197016.7|196866.7|841
1623328200000|2021-06-10 12:30:00|197052.6|196902.6|196962.5|196812.5|197578|197428|196849.5|196699.5|1162
1623328500000|2021-06-10 12:35:00|196969.2|196819.2|196703.3|196553.3|197039.5|196889.5|196698.8|196548.8|1139
1623328800000|2021-06-10 12:40:00|196706|196556|196897.9|196747.9|196909.9|196759.9|196657.1|196507.1|1138
1623329100000|2021-06-10 12:45:00|196893.2|196743.2|196903.6|196753.6|197297.6|197147.6|196877.2|196727.2|1116
1623329400000|2021-06-10 12:50:00|196902.8|196752.8|196922.6|196772.6|196966.5|196816.5|196809.7|196659.7|1131
1623329700000|2021-06-10 12:55:00|196923.6|196773.6|196907.8|196757.8|196987.6|196837.6|196848.7|196698.7|1071
1623330000000|2021-06-10 13:00:00|196896.5|196746.5|197176.5|197026.5|197176.5|197026.5|196834.6|196684.6|1049
1623330300000|2021-06-10 13:05:00|197172.7|197022.7|197408.9|197258.9|197442.9|197292.9|197150|197000|1003
1623330600000|2021-06-10 13:10:00|197408.7|197258.7|197370.9|197220.9|197546.4|197396.4|197262.5|197112.5|1029
1623330900000|2021-06-10 13:15:00|197370.4|197220.4|197442.9|197292.9|197637.7|197487.7|197368.7|197218.7|1054
1623331200000|2021-06-10 13:20:00|197442|197292|197484.5|197334.5|197545.3|197395.3|197421|197271|972
1623331500000|2021-06-10 13:25:00|197486.1|197336.1|197678.8|197528.8|197738|197588|197411.5|197261.5|806
1623331800000|2021-06-10 13:30:00|197682.2|197532.2|197567.2|197417.2|197842.8|197692.8|197559.2|197409.2|823
1623332100000|2021-06-10 13:35:00|197569|197419|197335|197185|197582.2|197432.2|197285.6|197135.6|818
1623332400000|2021-06-10 13:40:00|197320.5|197170.5|197292|197142|197436.7|197286.7|197280|197130|795
1623332700000|2021-06-10 13:45:00|197291.4|197141.4|197027.7|196877.7|197350.2|197200.2|196949.8|196799.8|805
1623333000000|2021-06-10 13:50:00|197028.8|196878.8|196987.6|196837.6|197077.8|196942.1|196902.1|196777|1006
1623333300000|2021-06-10 13:55:00|196996.5|196846.5|197127.1|196977.1|197134|196984|196950.1|196806.5|1068
1623333600000|2021-06-10 14:00:00|197119|196969|197113.1|196963.1|197166.1|197016.1|197046.8|196896.8|1034
1623333900000|2021-06-10 14:05:00|197112.3|196962.3|197173.9|197023.9|197174.3|197024.3|196993.8|196843.8|1004
1623334200000|2021-06-10 14:10:00|197172.3|197022.3|196934.7|196784.7|197173.4|197061.4|196921.5|196771.5|959
1623334500000|2021-06-10 14:15:00|196935.3|196785.3|196821.3|196671.3|197066.4|196937.4|196799.2|196666.7|980
1623334800000|2021-06-10 14:20:00|196820.9|196670.9|196610.9|196460.9|196829.9|196679.9|196575.2|196425.2|1048
1623335100000|2021-06-10 14:25:00|196603.7|196453.7|196804.2|196654.2|196838.1|196688.1|196548.7|196445.1|1015
1623335400000|2021-06-10 14:30:00|196803.9|196653.9|196833.4|196683.4|196842.8|196736.5|196671.4|196533.6|979
1623335700000|2021-06-10 14:35:00|196832.2|196682.2|197112.1|196962.1|197113.3|196969.9|196695|196608.2|910
1623336000000|2021-06-10 14:40:00|197114.3|196964.3|197098.3|196948.3|197147.2|196997.2|197063.2|196913.2|1037
1623336300000|2021-06-10 14:45:00|197100.6|196950.6|197186.9|197036.9|197237.3|197087.3|197054.5|196947.9|1034
1623336600000|2021-06-10 14:50:00|197184.1|197034.1|197393.4|197243.4|197394|197244|197177.4|197027.4|1011
1623336900000|2021-06-10 14:55:00|197389.9|197239.9|197387.3|197237.3|197446.4|197296.4|197220.8|197106.4|1067
1623337200000|2021-06-10 15:00:00|197389.3|197239.3|197329.9|197179.9|197489.8|197361.6|197317.1|197167.1|921
1623337500000|2021-06-10 15:05:00|197330.3|197180.3|197364.8|197214.8|197407.4|197297|197233.7|197130.9|947
1623337800000|2021-06-10 15:10:00|197364.7|197214.7|197355.4|197205.4|197370.6|197252.2|197206.9|197056.9|940
1623338100000|2021-06-10 15:15:00|197359.6|197209.6|197309.5|197159.5|197378|197259.7|197306.6|197156.6|915
1623338400000|2021-06-10 15:20:00|197306.1|197156.1|197390.7|197240.7|197403.8|197253.8|197302.7|197152.7|861
1623338700000|2021-06-10 15:25:00|197397|197247|197395.7|197245.7|197408.9|197296.8|197345.1|197210.5|867
1623339000000|2021-06-10 15:30:00|197400.2|197250.2|197329.4|197179.4|197409.8|197265.5|197294.2|197165.3|915
1623339300000|2021-06-10 15:35:00|197327.3|197177.3|197200.8|197050.8|197331.2|197221.7|197194.3|197044.3|866
1623339600000|2021-06-10 15:40:00|197200.4|197050.4|197201.8|197051.8|197260|197110|197098|196979.1|899
1623339900000|2021-06-10 15:45:00|197201.7|197051.7|197167|197017|197229|197079|197071.4|196967|932
1623340200000|2021-06-10 15:50:00|197167.9|197017.9|197022.6|196872.6|197169.9|197058|196967.8|196855.1|899
1623340500000|2021-06-10 15:55:00|197023.1|196873.1|196856.6|196706.6|197042|196918.3|196846.2|196696.2|863
1623340800000|2021-06-10 16:00:00|196857.6|196707.6|196925.6|196775.6|196981.1|196867.4|196817.6|196667.6|898
1623341100000|2021-06-10 16:05:00|196925.2|196775.2|197003|196853|197039.3|196889.3|196876.7|196726.7|875
1623341400000|2021-06-10 16:10:00|197001|196851|197099.6|196949.6|197119.3|196969.3|196953.9|196832|947
1623341700000|2021-06-10 16:15:00|197099.4|196949.4|197190.7|197040.7|197193.4|197089.6|197011.1|196908.5|936
1623342000000|2021-06-10 16:20:00|197191.6|197041.6|197108.4|196958.4|197192.3|197052|197058.1|196948.9|926
1623342300000|2021-06-10 16:25:00|197108.6|196958.6|197105.4|196955.4|197114.4|196974.9|197018.9|196907.6|741
1623342600000|2021-06-10 16:30:00|197102.6|196952.6|197059.4|196909.4|197106.7|196956.7|196836.6|196728.7|890
1623342900000|2021-06-10 16:35:00|197060.7|196910.7|196863.4|196713.4|197064.6|196914.6|196816.3|196711.7|723
1623343200000|2021-06-10 16:40:00|196863.3|196713.3|196962.7|196812.7|196963.7|196813.7|196759.4|196659.2|818
1623343500000|2021-06-10 16:45:00|196961.6|196811.6|197027.3|196877.3|197031.8|196927.4|196945.5|196803.9|731
1623343800000|2021-06-10 16:50:00|196999.2|196849.2|196923|196773|197000.3|196878.6|196872.2|196758.5|864
1623344100000|2021-06-10 16:55:00|196923.3|196773.3|196899.9|196749.9|196929.4|196819.9|196869.9|196743.7|832
1623344400000|2021-06-10 17:00:00|196899.3|196749.3|196903.4|196753.4|196918.4|196768.4|196868.6|196718.6|821
1623344700000|2021-06-10 17:05:00|196903.7|196753.7|196741|196591|196903.7|196753.7|196636.3|196534.5|828
1623345000000|2021-06-10 17:10:00|196740.9|196590.9|196692.2|196542.2|196753.7|196613.8|196663.8|196527.3|766
1623345300000|2021-06-10 17:15:00|196693.4|196543.4|196787.6|196637.6|196820.7|196694.5|196672|196541.3|715
1623345600000|2021-06-10 17:20:00|196787.7|196637.7|196756.7|196606.7|196788.6|196672.4|196696.4|196566.2|722
1623345900000|2021-06-10 17:25:00|196755.9|196605.9|196786.9|196636.9|196809.7|196696.1|196700.4|196601.6|720
1623346200000|2021-06-10 17:30:00|196786|196636|196826.6|196676.6|196841.5|196730.1|196754.1|196631.7|760
1623346500000|2021-06-10 17:35:00|196827.4|196677.4|196788.1|196638.1|196880.5|196744.4|196783.7|196633.7|732
1623346800000|2021-06-10 17:40:00|196787.4|196637.4|196826.5|196676.5|196826.7|196717.6|196695|196588.4|700
1623347100000|2021-06-10 17:45:00|196826.7|196676.7|196909.6|196759.6|196957.1|196825.6|196824.8|196676.1|834
1623347400000|2021-06-10 17:50:00|196913.1|196763.1|196964.3|196814.3|197011.2|196894|196886.1|196754.4|779
1623347700000|2021-06-10 17:55:00|196964.9|196814.9|197082.9|196932.9|197089.8|196965.1|196891.4|196778.7|759
1623348000000|2021-06-10 18:00:00|197082.2|196932.2|197132.1|196982.1|197195.6|197045.6|197079.7|196929.7|744
1623348300000|2021-06-10 18:05:00|197131.9|196981.9|197096.8|196946.8|197132.5|197012|197001.7|196897.6|602
1623348600000|2021-06-10 18:10:00|197095.1|196945.1|197178.1|197028.1|197184.3|197049.2|197080.5|196943|725
1623348900000|2021-06-10 18:15:00|197177.9|197027.9|197172.9|197022.9|197222|197072|197165.6|197015.6|643
1623349200000|2021-06-10 18:20:00|197171.1|197021.1|197267.4|197117.4|197268.1|197139|197134.8|197018|794
1623349500000|2021-06-10 18:25:00|197267.2|197117.2|197233.6|197083.6|197269.4|197154.3|197167.6|197049|755
1623349800000|2021-06-10 18:30:00|197233.5|197083.5|197216.2|197066.2|197240.4|197137.8|197158.7|197050.8|693
1623350100000|2021-06-10 18:35:00|197216.4|197066.4|197222.3|197072.3|197256.7|197121.6|197168.2|197059.1|700
1623350400000|2021-06-10 18:40:00|197222.4|197072.4|197103|196953|197223.4|197102.7|197055.7|196945.6|754
1623350700000|2021-06-10 18:45:00|197102.4|196952.4|196945.3|196795.3|197126|197009.3|196941.1|196791.1|717
1623351000000|2021-06-10 18:50:00|196943.1|196793.1|196976.6|196826.6|196982.5|196867.2|196917.2|196774.4|710
1623351300000|2021-06-10 18:55:00|196976|196826|197056.6|196906.6|197107.9|197001.1|196967.2|196819.9|890
1623351600000|2021-06-10 19:00:00|197057.8|196907.8|196970.7|196820.7|197057.8|196920.2|196958.2|196819.1|818
1623351900000|2021-06-10 19:05:00|196974.7|196824.7|196892.8|196742.8|196976.1|196826.1|196892|196742|639
1623352200000|2021-06-10 19:10:00|196892|196742|196863.9|196713.9|196915.1|196765.1|196856|196706|719
1623352500000|2021-06-10 19:15:00|196863.5|196713.5|196798.3|196648.3|196870.9|196720.9|196787.8|196637.8|691
1623352800000|2021-06-10 19:20:00|196798.2|196648.2|196784.1|196634.1|196823|196673|196738.8|196588.8|795
1623353100000|2021-06-10 19:25:00|196783.5|196633.5|196845.6|196695.6|196867.6|196754.2|196782.7|196632.7|838
1623353400000|2021-06-10 19:30:00|196847.7|196697.7|197019|196869|197026.7|196876.7|196845.7|196696.3|762
1623353700000|2021-06-10 19:35:00|197018|196868|196999.7|196849.7|197032.3|196898.4|196945.1|196831.5|672
1623354000000|2021-06-10 19:40:00|196999|196849|197034.7|196884.7|197064.7|196960.3|196939.5|196839.5|744
1623354300000|2021-06-10 19:45:00|197035|196885|196989.3|196839.3|197063.8|196963.5|196929.3|196821.7|799
1623354600000|2021-06-10 19:50:00|196986|196836|196995.6|196845.6|197034.1|196895.1|196926.7|196803.9|787
1623354900000|2021-06-10 19:55:00|196996.8|196846.8|197058.3|196908.3|197097.1|196947.1|196934.7|196818.1|871
1623355200000|2021-06-10 20:00:00|197062|196912|196992.3|196842.3|197066.2|196916.2|196975.9|196825.9|662
1623355500000|2021-06-10 20:05:00|196992.7|196842.7|196978.7|196828.7|197013.9|196863.9|196946.4|196796.4|590
1623355800000|2021-06-10 20:10:00|196981.4|196831.4|196993.1|196843.1|197031.3|196881.3|196974.8|196824.8|695
1623356100000|2021-06-10 20:15:00|196993.6|196843.6|196987.3|196837.3|197002.9|196852.9|196977.9|196827.9|619
1623356400000|2021-06-10 20:20:00|196987.4|196837.4|197022.2|196872.2|197031.2|196881.2|196983.6|196833.6|442
1623356700000|2021-06-10 20:25:00|197022.7|196872.7|196924|196774|197022.8|196872.8|196917.2|196767.2|424
1623357000000|2021-06-10 20:30:00|196927.3|196777.3|196934.2|196784.2|196948.2|196798.2|196892.7|196742.7|592
1623357300000|2021-06-10 20:35:00|196936.3|196786.3|196961.6|196811.6|196971.3|196821.3|196917.2|196767.2|364
1623357600000|2021-06-10 20:40:00|196961.8|196811.8|196986.2|196836.2|196999.4|196849.4|196955.9|196805.9|327
1623357900000|2021-06-10 20:45:00|196988.7|196838.7|196944.5|196794.5|196991.4|196841.4|196939.3|196789.3|381
1623358200000|2021-06-10 20:50:00|196940.6|196790.6|196955.1|196805.1|196959.6|196809.6|196927.9|196777.9|402
1623358500000|2021-06-10 20:55:00|196952.3|196802.3|197013.1|196863.1|197131.6|196868.7|196939|196789|423
1623358800000|2021-06-10 21:00:00|197138.2|196841.2|197213.6|196916.6|197269.3|196972.3|197130.7|196833.7|86
1623359100000|2021-06-10 21:05:00|197163.2|196866.2|197171.2|196874.2|197411.3|197114.3|197082.8|196785.8|335
1623359400000|2021-06-10 21:10:00|197171.3|196874.3|197233.2|196936.2|197324.9|197027.9|197124.4|196827.4|235
1623359700000|2021-06-10 21:15:00|197250.3|196953.3|197329.8|197032.8|197404.9|197107.9|197216.1|196919.1|262
1623360000000|2021-06-10 21:20:00|197334.8|197037.8|196989.1|196692.1|197345|197048|196968|196671|391
1623360300000|2021-06-10 21:25:00|196989.5|196692.5|197048.2|196751.2|197125.5|196828.5|196977.4|196680.4|324
1623360600000|2021-06-10 21:30:00|197054.3|196757.3|197026.8|196729.8|197083.7|196786.7|196949.1|196652.1|197
1623360900000|2021-06-10 21:35:00|197026.3|196729.3|197005.9|196708.9|197076.2|196779.2|196954.1|196657.1|286
1623361200000|2021-06-10 21:40:00|197002.9|196705.9|196989.4|196692.4|197032.1|196735.1|196971|196674|283
1623361500000|2021-06-10 21:45:00|196960.1|196663.1|196927.3|196630.3|196987|196690|196900.4|196603.4|317
1623361800000|2021-06-10 21:50:00|196956.2|196659.2|196974.8|196677.8|197090.8|196793.8|196915.1|196618.1|185
1623362100000|2021-06-10 21:55:00|196985.8|196688.8|196959.3|196662.3|197031.3|196734.3|196913.1|196616.1|184
1623362400000|2021-06-10 22:00:00|196968.7|196671.7|197053.2|196903.2|197161.5|196908.3|196932.8|196641.7|585
1623362700000|2021-06-10 22:05:00|197050.1|196900.1|197047.6|196897.6|197059.7|196909.7|197040|196890|286
1623363000000|2021-06-10 22:10:00|197046.8|196896.8|197154|197004|197169.2|197019.2|197040.6|196890.6|366
1623363300000|2021-06-10 22:15:00|197153.5|197003.5|197172.3|197022.3|197194.8|197044.8|197133.6|196983.6|309
1623363600000|2021-06-10 22:20:00|197173.3|197023.3|197130.4|196980.4|197206.7|197056.7|197123.4|196973.4|300
1623363900000|2021-06-10 22:25:00|197129.6|196979.6|197134.9|196984.9|197151.5|197001.5|197106.6|196956.6|407
1623364200000|2021-06-10 22:30:00|197138.6|196988.6|197137.8|196987.8|197143.2|196993.2|197126.7|196976.7|359
1623364500000|2021-06-10 22:35:00|197137.3|196987.3|197137.6|196987.6|197140.7|196990.7|197128|196978|198
1623364800000|2021-06-10 22:40:00|197137.8|196987.8|197141.5|196991.5|197148|196998|197124.9|196974.9|180
1623365100000|2021-06-10 22:45:00|197140.8|196990.8|197132.7|196982.7|197145.1|196995.1|197121.7|196971.7|176
1623365400000|2021-06-10 22:50:00|197132.8|196982.8|197131.8|196981.8|197136.7|196986.7|197116.6|196966.6|188
1623365700000|2021-06-10 22:55:00|197130.5|196980.5|197128.2|196978.2|197138.2|196988.2|197114.5|196964.5|169
1623366000000|2021-06-10 23:00:00|197132.6|196982.6|197089.2|196939.2|197134.8|196984.8|197084.6|196934.6|220
1623366300000|2021-06-10 23:05:00|197089.8|196939.8|197064.3|196914.3|197114.8|196964.8|197060.8|196910.8|251
1623366600000|2021-06-10 23:10:00|197063.6|196913.6|197053.4|196903.4|197074.4|196924.4|197034.9|196884.9|265
1623366900000|2021-06-10 23:15:00|197052.4|196902.4|197050.7|196900.7|197066.2|196916.2|197043.6|196893.6|277
1623367200000|2021-06-10 23:20:00|197051.5|196901.5|197056.1|196906.1|197064.2|196914.2|197039|196889|350
1623367500000|2021-06-10 23:25:00|197055.1|196905.1|197055.2|196905.2|197071.8|196921.8|197049.1|196899.1|327
1623367800000|2021-06-10 23:30:00|197057.9|196907.9|197059.8|196909.8|197092|196942|197046.1|196896.1|277
1623368100000|2021-06-10 23:35:00|197060.2|196910.2|197059.2|196909.2|197094.9|196944.9|197049|196899|343
1623368400000|2021-06-10 23:40:00|197059.1|196909.1|197073.1|196923.1|197095.4|196945.4|197055.4|196905.4|357
1623368700000|2021-06-10 23:45:00|197073.9|196923.9|197048.7|196898.7|197083.2|196933.2|197036.7|196886.7|354
1623369000000|2021-06-10 23:50:00|197050.9|196900.9|197073|196923|197088.3|196938.3|197039.8|196889.8|337
1623369300000|2021-06-10 23:55:00|197081.8|196931.8|197131.1|196981.1|197143.8|196993.8|197071.2|196921.2|416
1623369600000|2021-06-11 00:00:00|197115.7|196965.7|197042.1|196892.1|197128.7|196978.7|197026.2|196876.2|641
1623369900000|2021-06-11 00:05:00|197039.3|196889.3|196996.7|196846.7|197043.1|196893.1|196982.4|196832.4|518
1623370200000|2021-06-11 00:10:00|196998.1|196848.1|196952.6|196802.6|197013.3|196863.3|196941|196791|438
1623370500000|2021-06-11 00:15:00|196952.7|196802.7|196941.6|196791.6|196955|196805|196899.1|196749.1|417
1623370800000|2021-06-11 00:20:00|196943.1|196793.1|196953.7|196803.7|196962.7|196812.7|196935.2|196785.2|354
1623371100000|2021-06-11 00:25:00|196953.3|196803.3|196961.6|196811.6|196978.4|196828.4|196941.7|196791.7|487
1623371400000|2021-06-11 00:30:00|196962.8|196812.8|196966.4|196816.4|196969.2|196819.2|196951.4|196801.4|477
1623371700000|2021-06-11 00:35:00|196966.1|196816.1|196983.4|196833.4|197018.9|196868.9|196966.1|196816.1|501
1623372000000|2021-06-11 00:40:00|196983.5|196833.5|196959.9|196809.9|196986.8|196836.8|196946.3|196796.3|357
1623372300000|2021-06-11 00:45:00|196960.3|196810.3|196961.6|196811.6|196970|196820|196951.6|196801.6|380
1623372600000|2021-06-11 00:50:00|196961.4|196811.4|197038.1|196888.1|197039.3|196889.3|196950.8|196800.8|482
1623372900000|2021-06-11 00:55:00|197037.4|196887.4|197029.3|196879.3|197090.1|196940.1|197018.9|196868.9|545
1623373200000|2021-06-11 01:00:00|197027.4|196877.4|197021.5|196871.5|197030|196880|196994.5|196844.5|551
1623373500000|2021-06-11 01:05:00|197021|196871|197003.3|196853.3|197033.7|196883.7|196996|196846|473
1623373800000|2021-06-11 01:10:00|197003.7|196853.7|196958.9|196808.9|197003.7|196853.7|196949.6|196799.6|429
1623374100000|2021-06-11 01:15:00|196959.7|196809.7|196917.4|196767.4|196966.6|196816.6|196887.7|196737.7|457
1623374400000|2021-06-11 01:20:00|196917.7|196767.7|196941|196791|196964|196814|196914.6|196764.6|489
1623374700000|2021-06-11 01:25:00|196940.7|196790.7|196922.3|196772.3|196944.1|196794.1|196910.8|196760.8|423
1623375000000|2021-06-11 01:30:00|196922.4|196772.4|196937.2|196787.2|196972.3|196822.3|196904.3|196754.3|541
1623375300000|2021-06-11 01:35:00|196934.5|196784.5|196925.9|196775.9|196937.9|196787.9|196891.1|196741.1|507
1623375600000|2021-06-11 01:40:00|196926.2|196776.2|196884.7|196734.7|196926.6|196776.6|196874.8|196724.8|493
1623375900000|2021-06-11 01:45:00|196885.3|196735.3|196881.3|196731.3|196892|196742|196864.1|196714.1|363
1623376200000|2021-06-11 01:50:00|196877.2|196727.2|196879.7|196729.7|196893.6|196743.6|196872.5|196722.5|403
1623376500000|2021-06-11 01:55:00|196880.4|196730.4|196892.9|196742.9|196916.4|196766.4|196874.8|196724.8|448
1623376800000|2021-06-11 02:00:00|196893.4|196743.4|196948.8|196798.8|196972.4|196822.4|196888.7|196738.7|510
1623377100000|2021-06-11 02:05:00|196948.9|196798.9|197029.2|196879.2|197029.3|196879.3|196948.9|196798.9|499
1623377400000|2021-06-11 02:10:00|197029.7|196879.7|197035.1|196885.1|197044.9|196894.9|197017.3|196867.3|466
1623377700000|2021-06-11 02:15:00|197037|196887|197042.1|196892.1|197059|196909|197019.9|196869.9|502
1623378000000|2021-06-11 02:20:00|197032.4|196882.4|197002.4|196852.4|197049.9|196899.9|196995.9|196845.9|434
1623378300000|2021-06-11 02:25:00|197005.2|196855.2|197010.2|196860.2|197069.8|196919.8|196994.1|196844.1|437
1623378600000|2021-06-11 02:30:00|197020.1|196870.1|197003.1|196853.1|197031.2|196881.2|196993.7|196843.7|443
1623378900000|2021-06-11 02:35:00|197003.9|196853.9|197004.6|196854.6|197008.5|196858.5|196989.2|196839.2|476
1623379200000|2021-06-11 02:40:00|197004.1|196854.1|196970.9|196820.9|197004.9|196854.9|196952.7|196802.7|408
1623379500000|2021-06-11 02:45:00|196973.2|196823.2|196956.7|196806.7|196973.6|196823.6|196953.3|196803.3|410
1623379800000|2021-06-11 02:50:00|196957.8|196807.8|196969.9|196819.9|196974.1|196824.1|196939.5|196789.5|373
1623380100000|2021-06-11 02:55:00|196970.3|196820.3|196932.3|196782.3|196973.3|196823.3|196932.3|196782.3|412
1623380400000|2021-06-11 03:00:00|196931.4|196781.4|196904.4|196754.4|196936|196786|196898.7|196748.7|381
1623380700000|2021-06-11 03:05:00|196905.4|196755.4|196926.8|196776.8|196930.3|196780.3|196896.5|196746.5|409
1623381000000|2021-06-11 03:10:00|196926|196776|196941|196791|196951.8|196801.8|196921.3|196771.3|354
1623381300000|2021-06-11 03:15:00|196939.3|196789.3|196938.6|196788.6|196954.4|196804.4|196921|196771|392
1623381600000|2021-06-11 03:20:00|196938.3|196788.3|196871.4|196721.4|196941.6|196791.6|196858.4|196708.4|390
1623381900000|2021-06-11 03:25:00|196869.2|196719.2|196865.1|196715.1|196877.4|196727.4|196858.1|196708.1|331
1623382200000|2021-06-11 03:30:00|196865.3|196715.3|196864.5|196714.5|196876.7|196726.7|196859.4|196709.4|370
1623382500000|2021-06-11 03:35:00|196864.2|196714.2|196835.5|196685.5|196871.1|196721.1|196829|196679|382
1623382800000|2021-06-11 03:40:00|196839.2|196689.2|196822|196672|196843.5|196693.5|196811|196661|318
1623383100000|2021-06-11 03:45:00|196821.5|196671.5|196800.6|196650.6|196821.5|196671.5|196790.7|196640.7|372
1623383400000|2021-06-11 03:50:00|196805.4|196655.4|196806.3|196656.3|196808.7|196658.7|196794.5|196644.5|253
1623383700000|2021-06-11 03:55:00|196806.2|196656.2|196799.2|196649.2|196811.7|196661.7|196795.9|196645.9|335
1623384000000|2021-06-11 04:00:00|196800.4|196650.4|196799.2|196649.2|196811.7|196661.7|196791.1|196641.1|274
1623384300000|2021-06-11 04:05:00|196799.3|196649.3|196802.3|196652.3|196804.2|196654.2|196792.2|196642.2|292
1623384600000|2021-06-11 04:10:00|196803.3|196653.3|196796.1|196646.1|196803.6|196653.6|196791|196641|284
1623384900000|2021-06-11 04:15:00|196797.8|196647.8|196793.4|196643.4|196803.8|196653.8|196789.2|196639.2|292
1623385200000|2021-06-11 04:20:00|196793.5|196643.5|196780.7|196630.7|196798.3|196648.3|196764|196614|276
1623385500000|2021-06-11 04:25:00|196781.5|196631.5|196790.1|196640.1|196792.9|196642.9|196780.9|196630.9|284
1623385800000|2021-06-11 04:30:00|196790.4|196640.4|196782.7|196632.7|196794.2|196644.2|196758.6|196608.6|315
1623386100000|2021-06-11 04:35:00|196783.2|196633.2|196764|196614|196785.2|196635.2|196754.7|196604.7|302
1623386400000|2021-06-11 04:40:00|196764.3|196614.3|196775.9|196625.9|196790.3|196640.3|196759.8|196609.8|255
1623386700000|2021-06-11 04:45:00|196774.3|196624.3|196753.1|196603.1|196775.9|196625.9|196741.9|196591.9|358
1623387000000|2021-06-11 04:50:00|196756.6|196606.6|196752.9|196602.9|196760.5|196610.5|196730.3|196580.3|380
1623387300000|2021-06-11 04:55:00|196754|196604|196755.1|196605.1|196765.8|196615.8|196748.7|196598.7|331
1623387600000|2021-06-11 05:00:00|196754.4|196604.4|196707.5|196557.5|196767.5|196617.5|196685.4|196535.4|474
1623387900000|2021-06-11 05:05:00|196708.2|196558.2|196709.5|196559.5|196715.4|196565.4|196696.3|196546.3|369
1623388200000|2021-06-11 05:10:00|196708.9|196558.9|196709.3|196559.3|196724.8|196574.8|196698.4|196548.4|352
1623388500000|2021-06-11 05:15:00|196709.1|196559.1|196739|196589|196750.6|196600.6|196704.2|196554.2|365
1623388800000|2021-06-11 05:20:00|196740.8|196590.8|196753.1|196603.1|196758.4|196608.4|196714.8|196564.8|430
1623389100000|2021-06-11 05:25:00|196753.3|196603.3|196747.3|196597.3|196759.9|196609.9|196741.6|196591.6|359
1623389400000|2021-06-11 05:30:00|196747.8|196597.8|196706.3|196556.3|196752.2|196602.2|196704.1|196554.1|483
1623389700000|2021-06-11 05:35:00|196707.7|196557.7|196700.8|196550.8|196716.5|196566.5|196696|196546|459
1623390000000|2021-06-11 05:40:00|196702|196552|196704.9|196554.9|196715.3|196565.3|196699.3|196549.3|404
1623390300000|2021-06-11 05:45:00|196703.1|196553.1|196705.4|196555.4|196712|196562|196690.8|196540.8|404
1623390600000|2021-06-11 05:50:00|196707.6|196557.6|196717|196567|196723.8|196573.8|196705.5|196555.5|340
1623390900000|2021-06-11 05:55:00|196717.5|196567.5|196711.6|196561.6|196721.8|196571.8|196708.8|196558.8|400
1623391200000|2021-06-11 06:00:00|196713.2|196563.2|196852.7|196702.7|196912.6|196762.6|196708.3|196558.3|740
1623391500000|2021-06-11 06:05:00|196849.2|196699.2|196708.8|196558.8|196853.9|196703.9|196701.6|196551.6|661
1623391800000|2021-06-11 06:10:00|196708.1|196558.1|196746.9|196596.9|196746.9|196596.9|196677|196527|644
1623392100000|2021-06-11 06:15:00|196749.3|196599.3|196664.6|196514.6|196749.3|196599.3|196653|196503|597
1623392400000|2021-06-11 06:20:00|196664.8|196514.8|196650.3|196500.3|196672.1|196522.1|196619.4|196469.4|692
1623392700000|2021-06-11 06:25:00|196650.1|196500.1|196637.3|196487.3|196720.9|196570.9|196625.1|196475.1|710
1623393000000|2021-06-11 06:30:00|196636.8|196486.8|196606|196456|196642.6|196492.6|196565.2|196415.2|762
1623393300000|2021-06-11 06:35:00|196606.2|196456.2|196676.6|196526.6|196679.1|196529.1|196585.3|196435.3|675
1623393600000|2021-06-11 06:40:00|196672.3|196522.3|196684.7|196534.7|196716|196566|196600.5|196450.5|671
1623393900000|2021-06-11 06:45:00|196684.5|196534.5|196670|196520|196708.1|196558.1|196648.3|196498.3|662
1623394200000|2021-06-11 06:50:00|196669.3|196519.3|196616.8|196466.8|196669.5|196519.5|196591.2|196441.2|724
1623394500000|2021-06-11 06:55:00|196618.6|196468.6|196605.1|196455.1|196639.5|196489.5|196602.1|196452.1|583
1623394800000|2021-06-11 07:00:00|196609.2|196459.2|196538.8|196388.8|196649.6|196499.6|196532.5|196382.5|890
1623395100000|2021-06-11 07:05:00|196538.7|196388.7|196573.3|196423.3|196589.7|196439.7|196525|196375|851
1623395400000|2021-06-11 07:10:00|196572.2|196422.2|196615.4|196465.4|196615.4|196465.4|196554.7|196404.7|729
1623395700000|2021-06-11 07:15:00|196614.6|196464.6|196585.8|196435.8|196641.1|196491.1|196563.8|196413.8|858
1623396000000|2021-06-11 07:20:00|196586.3|196436.3|196529.2|196379.2|196591.6|196441.6|196523.3|196373.3|680
1623396300000|2021-06-11 07:25:00|196529.8|196379.8|196606.8|196456.8|196620.7|196470.7|196502.9|196352.9|782
1623396600000|2021-06-11 07:30:00|196603.9|196453.9|196667.1|196517.1|196694.4|196544.4|196599.7|196449.7|849
1623396900000|2021-06-11 07:35:00|196667.2|196517.2|196639.5|196489.5|196670.6|196520.6|196560|196410|894
1623397200000|2021-06-11 07:40:00|196634.6|196484.6|196602.2|196452.2|196685.7|196535.7|196574.1|196424.1|919
1623397500000|2021-06-11 07:45:00|196602.6|196452.6|196573|196423|196613.4|196463.4|196552.4|196402.4|868
1623397800000|2021-06-11 07:50:00|196573.5|196423.5|196647.8|196497.8|196651.3|196501.3|196545.5|196395.5|767
1623398100000|2021-06-11 07:55:00|196645.1|196495.1|196777|196627|196814.4|196664.4|196612.4|196462.4|750
1623398400000|2021-06-11 08:00:00|196772.5|196622.5|196696.6|196546.6|196822|196672|196633.1|196483.1|718
1623398700000|2021-06-11 08:05:00|196696.2|196546.2|196756.3|196606.3|196817.6|196667.6|196657.3|196507.3|810
1623399000000|2021-06-11 08:10:00|196757.6|196607.6|196679.3|196529.3|196759.5|196609.5|196601.5|196451.5|805
1623399300000|2021-06-11 08:15:00|196679.6|196529.6|196690.1|196540.1|196691.6|196541.6|196562.5|196412.5|801
1623399600000|2021-06-11 08:20:00|196689|196539|196723.2|196573.2|196730.4|196580.4|196658.1|196508.1|802
1623399900000|2021-06-11 08:25:00|196738.3|196588.3|196844.2|196694.2|196863.9|196713.9|196738.3|196588.3|897
1623400200000|2021-06-11 08:30:00|196844.7|196694.7|196848.8|196698.8|196861.9|196711.9|196818.5|196668.5|805
1623400500000|2021-06-11 08:35:00|196846.8|196696.8|196974.7|196824.7|196979.5|196829.5|196830.3|196680.3|821
1623400800000|2021-06-11 08:40:00|196967.1|196817.1|196914.8|196764.8|196978.3|196828.3|196902.8|196752.8|828
1623401100000|2021-06-11 08:45:00|196910.1|196760.1|196896.2|196746.2|197007.4|196857.4|196884.4|196734.4|849
1623401400000|2021-06-11 08:50:00|196898.5|196748.5|196888.4|196738.4|196953|196803|196838|196688|760
1623401700000|2021-06-11 08:55:00|196883.9|196733.9|196831.7|196681.7|196897.2|196747.2|196822.9|196672.9|838
1623402000000|2021-06-11 09:00:00|196833.8|196683.8|196815|196665|196855.8|196705.8|196811|196661|727
1623402300000|2021-06-11 09:05:00|196814.5|196664.5|196843.4|196693.4|196852.7|196702.7|196794.1|196644.1|669
1623402600000|2021-06-11 09:10:00|196843.7|196693.7|196887.3|196737.3|196898.6|196748.6|196832.2|196682.2|710
1623402900000|2021-06-11 09:15:00|196886.8|196736.8|196890.6|196740.6|196907.5|196787.7|196837.7|196722.8|700
1623403200000|2021-06-11 09:20:00|196889.5|196739.5|196852|196702|196897.6|196747.6|196849.7|196699.7|649
1623403500000|2021-06-11 09:25:00|196853|196703|196968.9|196818.9|197097.6|196947.6|196841.8|196691.8|790
1623403800000|2021-06-11 09:30:00|196970.6|196820.6|197072.2|196922.2|197143.4|196993.4|196968.4|196818.4|899
1623404100000|2021-06-11 09:35:00|197072.4|196922.4|197084.7|196934.7|197135.1|196985.1|197028.1|196878.1|778
1623404400000|2021-06-11 09:40:00|197083.5|196933.5|197063.2|196913.2|197086.4|196936.4|197015.9|196865.9|686
1623404700000|2021-06-11 09:45:00|197059.5|196909.5|197281|197131|197287.4|197137.4|197047.1|196897.1|781
1623405000000|2021-06-11 09:50:00|197284.1|197134.1|197218.3|197068.3|197305.2|197155.2|197208.3|197058.3|790
1623405300000|2021-06-11 09:55:00|197219.2|197069.2|197271.8|197121.8|197303.2|197153.2|197219.2|197069.2|755
1623405600000|2021-06-11 10:00:00|197275.9|197125.9|197231.8|197081.8|197369.4|197219.4|197225.8|197075.8|810
1623405900000|2021-06-11 10:05:00|197232.4|197082.4|197112.6|196962.6|197232.4|197082.4|197104.2|196954.2|780
1623406200000|2021-06-11 10:10:00|197112.3|196962.3|196983.5|196833.5|197121.9|196971.9|196982.4|196832.4|690
1623406500000|2021-06-11 10:15:00|196984.8|196834.8|197017.7|196867.7|197029.5|196879.5|196984.6|196834.6|655
1623406800000|2021-06-11 10:20:00|197017.9|196867.9|196997.8|196847.8|197022|196872|196979.8|196829.8|545
1623407100000|2021-06-11 10:25:00|196998.8|196848.8|196987.1|196837.1|196998.8|196848.8|196974.3|196824.3|573
1623407400000|2021-06-11 10:30:00|196987|196837|196797.4|196647.4|196990|196840|196719.2|196597.6|782
1623407700000|2021-06-11 10:35:00|196798.1|196648.1|196841|196691|196845.9|196695.9|196757.3|196607.3|684
1623408000000|2021-06-11 10:40:00|196840.8|196690.8|196894|196744|196914.6|196764.6|196824.6|196674.6|793
1623408300000|2021-06-11 10:45:00|196890.9|196740.9|196907.4|196757.4|196934|196784|196877|196727|665
1623408600000|2021-06-11 10:50:00|196907.6|196757.6|196877.4|196727.4|196909|196759|196863.3|196713.3|694
1623408900000|2021-06-11 10:55:00|196876.9|196726.9|196886.1|196736.1|196892.5|196742.5|196862.9|196712.9|792
1623409200000|2021-06-11 11:00:00|196885.6|196735.6|196904.3|196754.3|196955.9|196837.6|196884.7|196735.2|832
1623409500000|2021-06-11 11:05:00|196904|196754|196928.7|196778.7|196952.5|196813.2|196862|196740.3|764
1623409800000|2021-06-11 11:10:00|196928.4|196778.4|196918.4|196768.4|196968|196857.3|196884.2|196734.2|786
1623410100000|2021-06-11 11:15:00|196916.2|196766.2|196927.3|196777.3|196946.5|196849|196881.9|196731.9|825
1623410400000|2021-06-11 11:20:00|196926.9|196776.9|196895.1|196745.1|196928.1|196778.1|196844.4|196694.4|851
1623410700000|2021-06-11 11:25:00|196894.7|196744.7|196992.8|196842.8|197008.2|196858.2|196875.7|196725.7|870
1623411000000|2021-06-11 11:30:00|196999.7|196849.7|196995.9|196845.9|197097.6|196994.9|196966.2|196844.8|800
1623411300000|2021-06-11 11:35:00|196996.4|196846.4|197093.4|196943.4|197093.4|196943.4|196943.5|196830.5|828
1623411600000|2021-06-11 11:40:00|197092.7|196942.7|197045.5|196895.5|197096.1|196946.1|197013.9|196863.9|756
1623411900000|2021-06-11 11:45:00|197045.1|196895.1|197040|196890|197053.6|196942.1|196952.5|196828.6|759
1623412200000|2021-06-11 11:50:00|197040.8|196890.8|197041.7|196891.7|197048.8|196898.8|197022.4|196872.4|788
1623412500000|2021-06-11 11:55:00|197041.3|196891.3|197144.6|196994.6|197205.7|197055.7|197038.3|196888.3|802
1623412800000|2021-06-11 12:00:00|197142.6|196992.6|197022.6|196872.6|197167.6|197053.7|196988|196838|878
1623413100000|2021-06-11 12:05:00|197025.7|196875.7|197133.6|196983.6|197148.5|197018.6|196972|196873.6|802
1623413400000|2021-06-11 12:10:00|197133|196983|197196.2|197046.2|197233.4|197083.4|197126.6|196976.6|740
1623413700000|2021-06-11 12:15:00|197205.9|197055.9|197268.9|197118.9|197289.7|197139.7|197129.9|197025.5|849
1623414000000|2021-06-11 12:20:00|197264.4|197114.4|197133.3|196983.3|197332.1|197182.1|197065.1|196954.3|829
1623414300000|2021-06-11 12:25:00|197132.4|196982.4|197191.6|197041.6|197213.6|197063.6|197084.2|196953.3|882
1623414600000|2021-06-11 12:30:00|197192.7|197042.7|197184|197034|197232.8|197082.8|197176.1|197026.1|711
1623414900000|2021-06-11 12:35:00|197184.5|197034.5|197138.8|196988.8|197194.5|197071.6|197100.4|196974.7|754
1623415200000|2021-06-11 12:40:00|197140.1|196990.1|197122.2|196972.2|197252.4|197102.4|197104.3|196969|779
1623415500000|2021-06-11 12:45:00|197121.5|196971.5|197108.5|196958.5|197160.1|197010.1|197093.7|196943.7|770
1623415800000|2021-06-11 12:50:00|197112.6|196962.6|197084.8|196934.8|197124.6|196974.6|197081.9|196931.9|830
1623416100000|2021-06-11 12:55:00|197087.6|196937.6|197322|197172|197330.3|197183|197082.9|196932.9|903
1623416400000|2021-06-11 13:00:00|197321.7|197171.7|197384.4|197234.4|197537|197426.9|197321.1|197171.1|893
1623416700000|2021-06-11 13:05:00|197386.4|197236.4|197270.1|197120.1|197405.7|197255.7|197215.6|197108.7|614
1623417000000|2021-06-11 13:10:00|197270.3|197120.3|197152.1|197002.1|197272.2|197122.2|197075.2|196949|734
1623417300000|2021-06-11 13:15:00|197153.9|197003.9|197234.4|197084.4|197234.4|197084.4|197068.5|196950.8|820
1623417600000|2021-06-11 13:20:00|197235.1|197085.1|197232.2|197082.2|197292.3|197174.5|197180|197071.8|883
1623417900000|2021-06-11 13:25:00|197224.5|197074.5|197239.5|197089.5|197289.8|197139.8|197142.9|197040.9|645
1623418200000|2021-06-11 13:30:00|197238.9|197088.9|197255.4|197105.4|197259.2|197109.2|197108.2|196958.2|769
1623418500000|2021-06-11 13:35:00|197253.5|197103.5|197298.7|197148.7|197302.5|197170.2|197169.3|197019.3|1026
1623418800000|2021-06-11 13:40:00|197298.9|197148.9|197549.2|197399.2|197558.8|197408.8|197249.5|197103.6|996
1623419100000|2021-06-11 13:45:00|197549.3|197399.3|197481.9|197331.9|197565.3|197415.3|197418.3|197308.1|892
1623419400000|2021-06-11 13:50:00|197481.8|197331.8|197444.1|197294.1|197498.2|197348.2|197409.8|197259.8|1026
1623419700000|2021-06-11 13:55:00|197444.8|197294.8|197449|197299|197494.4|197344.4|197411.9|197261.9|955
1623420000000|2021-06-11 14:00:00|197449.5|197299.5|197466.4|197316.4|197490.7|197387.4|197359|197209|1014
1623420300000|2021-06-11 14:05:00|197466.1|197316.1|197482.6|197332.6|197569.8|197469.3|197421.6|197305.5|1005
1623420600000|2021-06-11 14:10:00|197482.8|197332.8|197855.4|197705.4|197891.3|197749.4|197474.6|197324.6|1025
1623420900000|2021-06-11 14:15:00|197854.6|197704.6|197892.6|197742.6|197923.8|197795.9|197729.4|197579.4|957
1623421200000|2021-06-11 14:20:00|197892.7|197742.7|197931.6|197781.6|197983.1|197838.8|197828.7|197723.1|949
1623421500000|2021-06-11 14:25:00|197932.3|197782.3|197893.3|197743.3|197957.3|197823.3|197826.7|197683.2|1008
1623421800000|2021-06-11 14:30:00|197891.9|197741.9|198063.9|197913.9|198086.1|197950.4|197842.6|197726.9|1003
1623422100000|2021-06-11 14:35:00|198063.6|197913.6|198331.6|198181.6|198338.4|198188.4|198033.2|197883.2|970
1623422400000|2021-06-11 14:40:00|198330.8|198180.8|198499.2|198349.2|198501.2|198351.2|198268.1|198123.1|1015
1623422700000|2021-06-11 14:45:00|198499.7|198349.7|198580.9|198430.9|198795.5|198645.5|198455.8|198305.8|982
1623423000000|2021-06-11 14:50:00|198578.3|198428.3|198550.1|198400.1|198705.1|198555.1|198525.5|198391.6|1001
1623423300000|2021-06-11 14:55:00|198550|198400|198622.2|198472.2|198769.4|198660.5|198548.2|198398.2|998
1623423600000|2021-06-11 15:00:00|198619.6|198469.6|198860.8|198710.8|198871.5|198762.3|198606.7|198456.7|979
1623423900000|2021-06-11 15:05:00|198861.2|198711.2|199136.2|198986.2|199136.2|198986.2|198767.3|198663.9|913
1623424200000|2021-06-11 15:10:00|199139|198989|199460|199310|199511|199361|199111.7|198986.9|1002
1623424500000|2021-06-11 15:15:00|199461|199311|199544.6|199394.6|199560.5|199435|199408.8|199258.8|998
1623424800000|2021-06-11 15:20:00|199543.6|199393.6|199314.7|199164.7|199561.5|199414.8|199264.3|199160|981
1623425100000|2021-06-11 15:25:00|199316.2|199166.2|199236.5|199086.5|199352.4|199253.1|199209.5|199059.5|960
1623425400000|2021-06-11 15:30:00|199235.9|199085.9|199266.9|199116.9|199404.2|199254.2|199225.1|199075.1|976
1623425700000|2021-06-11 15:35:00|199267.4|199117.4|199291|199141|199361.6|199211.6|199222.5|199072.5|922
1623426000000|2021-06-11 15:40:00|199290.9|199140.9|199424.6|199274.6|199432.2|199326|199240.8|199129.2|991
1623426300000|2021-06-11 15:45:00|199422.8|199272.8|199374.9|199224.9|199424.7|199274.7|199349.9|199199.9|920
1623426600000|2021-06-11 15:50:00|199391.7|199241.7|199542.1|199392.1|199565.9|199458.1|199390.1|199240.1|973
1623426900000|2021-06-11 15:55:00|199539.7|199389.7|199715.8|199565.8|199732.6|199618.4|199491.7|199341.7|997
1623427200000|2021-06-11 16:00:00|199715.4|199565.4|199898|199748|199969.8|199819.8|199668.1|199538.9|993
1623427500000|2021-06-11 16:05:00|199898.1|199748.1|199983.3|199833.3|199998.3|199848.3|199806.7|199703.2|903
1623427800000|2021-06-11 16:10:00|199983|199833|199955.7|199805.7|200097.9|199965.6|199955.7|199805.7|918
1623428100000|2021-06-11 16:15:00|199955.5|199805.5|199830.8|199680.8|199955.5|199805.5|199786.5|199673.5|740
1623428400000|2021-06-11 16:20:00|199831.8|199681.8|199877.9|199727.9|199884.3|199772.2|199776.8|199629.9|702
1623428700000|2021-06-11 16:25:00|199878.9|199728.9|199887.4|199737.4|199930|199780|199810.6|199698.4|739
1623429000000|2021-06-11 16:30:00|199886.2|199736.2|199943.7|199793.7|200003.3|199853.3|199886.2|199736.2|772
1623429300000|2021-06-11 16:35:00|199943.4|199793.4|199939|199789|200011.2|199861.2|199934.7|199784.7|659
1623429600000|2021-06-11 16:40:00|199937.6|199787.6|199640.1|199490.1|199939.6|199789.6|199636.2|199486.2|762
1623429900000|2021-06-11 16:45:00|199624.4|199474.4|199820.6|199670.6|199831.1|199725|199529.9|199386.8|800
1623430200000|2021-06-11 16:50:00|199818.9|199668.9|199758.7|199608.7|199868.9|199725.5|199703.6|199598.9|778
1623430500000|2021-06-11 16:55:00|199757.8|199607.8|199575.7|199425.7|199778.3|199628.3|199528.2|199417.8|861
1623430800000|2021-06-11 17:00:00|199578.7|199428.7|199693.5|199543.5|199722.1|199572.1|199564.2|199414.2|757
1623431100000|2021-06-11 17:05:00|199693.9|199543.9|199699.5|199549.5|199716.1|199568.3|199616.9|199488.2|677
1623431400000|2021-06-11 17:10:00|199700.9|199550.9|199656.3|199506.3|199742.3|199599.2|199607.7|199475.4|781
1623431700000|2021-06-11 17:15:00|199657.2|199507.2|199854.1|199704.1|199857.1|199722.8|199651.6|199506.7|720
1623432000000|2021-06-11 17:20:00|199848|199698|199704|199554|199957|199821.5|199659.3|199553.9|784
1623432300000|2021-06-11 17:25:00|199699.2|199549.2|199780.9|199630.9|199834.6|199729.5|199648.1|199543.1|708
1623432600000|2021-06-11 17:30:00|199781.2|199631.2|199704.7|199554.7|199791.5|199641.5|199676.7|199538.2|698
1623432900000|2021-06-11 17:35:00|199704.4|199554.4|199757|199607|199782.9|199686.6|199699.9|199549.9|807
1623433200000|2021-06-11 17:40:00|199756|199606|199639.4|199489.4|199758.9|199641.6|199639.1|199489.1|680
1623433500000|2021-06-11 17:45:00|199642.6|199492.6|199585.2|199435.2|199654.2|199504.2|199534.6|199415.9|663
1623433800000|2021-06-11 17:50:00|199584.9|199434.9|199526.3|199376.3|199585.2|199435.2|199522.3|199372.3|506
1623434100000|2021-06-11 17:55:00|199526|199376|199453.5|199303.5|199532.3|199423.2|199396|199258.4|634
1623434400000|2021-06-11 18:00:00|199459.1|199309.1|199336.3|199186.3|199463.3|199369.7|199328.7|199178.7|678
1623434700000|2021-06-11 18:05:00|199336.7|199186.7|199323.2|199173.2|199422|199292.2|199315.6|199165.6|601
1623435000000|2021-06-11 18:10:00|199322.7|199172.7|199243.3|199093.3|199365.7|199244.9|199241.8|199091.8|653
1623435300000|2021-06-11 18:15:00|199241.9|199091.9|199211.3|199061.3|199244|199094|199172.8|199022.8|681
1623435600000|2021-06-11 18:20:00|199211|199061|199204.4|199054.4|199256.3|199125.9|199150.9|199030.9|605
1623435900000|2021-06-11 18:25:00|199204.8|199054.8|199158.6|199008.6|199209.7|199077.4|199125.2|198997.5|610
1623436200000|2021-06-11 18:30:00|199157.8|199007.8|199053.5|198903.5|199258.3|199116.2|199052.1|198902.1|701
1623436500000|2021-06-11 18:35:00|199052|198902|198977.8|198827.8|199089.7|198939.7|198889.9|198768.9|682
1623436800000|2021-06-11 18:40:00|198983.3|198833.3|198851.9|198701.9|198994.7|198855.6|198757.8|198656.4|661
1623437100000|2021-06-11 18:45:00|198852.1|198702.1|198988.1|198838.1|198989|198842.5|198815.8|198699.8|609
1623437400000|2021-06-11 18:50:00|198993.4|198843.4|199017.2|198867.2|199084.3|198934.3|198930.5|198818.2|724
1623437700000|2021-06-11 18:55:00|199015.6|198865.6|198971.9|198821.9|199099.2|198996|198917.4|198813.5|755
1623438000000|2021-06-11 19:00:00|198971.5|198821.5|199032.1|198882.1|199050|198929.3|198955.2|198805.2|807
1623438300000|2021-06-11 19:05:00|199030.7|198880.7|198978.9|198828.9|199036.2|198933.4|198964|198823.2|597
1623438600000|2021-06-11 19:10:00|198979.3|198829.3|198968.3|198818.3|198988.5|198875.9|198905.5|198801.2|610
1623438900000|2021-06-11 19:15:00|198969.3|198819.3|198910.4|198760.4|198969.3|198857.4|198842.3|198727|711
1623439200000|2021-06-11 19:20:00|198925.7|198775.7|198946.7|198796.7|198955.1|198845.7|198895.7|198758.5|549
1623439500000|2021-06-11 19:25:00|198945.2|198795.2|198946.1|198796.1|198947.2|198797.2|198926.9|198776.9|538
1623439800000|2021-06-11 19:30:00|198946|198796|198843.4|198693.4|198946.3|198806.5|198826.1|198688.8|624
1623440100000|2021-06-11 19:35:00|198842.5|198692.5|198843.2|198693.2|198856.3|198706.3|198755.2|198652.5|533
1623440400000|2021-06-11 19:40:00|198843.3|198693.3|198868.1|198718.1|198873|198762.4|198809.7|198686.8|599
1623440700000|2021-06-11 19:45:00|198869.2|198719.2|198780.2|198630.2|198872.9|198774.8|198726.9|198616.5|699
1623441000000|2021-06-11 19:50:00|198779.2|198629.2|198745.5|198595.5|198788.7|198640.2|198687.8|198585.3|648
1623441300000|2021-06-11 19:55:00|198745.8|198595.8|198658.8|198508.8|198763.1|198647.6|198652.6|198502.6|775
1623441600000|2021-06-11 20:00:00|198660|198510|198785.8|198635.8|198828.4|198678.4|198592.6|198442.6|759
1623441900000|2021-06-11 20:05:00|198784.7|198634.7|198851.2|198701.2|198860|198710|198768.8|198618.8|601
1623442200000|2021-06-11 20:10:00|198851.5|198701.5|198828.4|198678.4|198880|198730|198815.1|198665.1|524
1623442500000|2021-06-11 20:15:00|198827.3|198677.3|198896|198746|198909.3|198759.3|198824.3|198674.3|559
1623442800000|2021-06-11 20:20:00|198896.1|198746.1|198903.6|198753.6|198928.4|198778.4|198895.3|198745.3|439
1623443100000|2021-06-11 20:25:00|198903.3|198753.3|198956.9|198806.9|198962.9|198812.9|198903.3|198753.3|353
1623443400000|2021-06-11 20:30:00|198959.3|198809.3|198865.3|198715.3|198959.3|198809.3|198808.3|198658.3|567
1623443700000|2021-06-11 20:35:00|198865.2|198715.2|198873.4|198723.4|198889.7|198739.7|198820.9|198670.9|465
1623444000000|2021-06-11 20:40:00|198868.4|198718.4|198826|198676|198875.2|198725.2|198790.9|198640.9|454
1623444300000|2021-06-11 20:45:00|198827|198677|198868.9|198718.9|198900.9|198725.5|198789.8|198569.2|524
1623444600000|2021-06-11 20:50:00|198869.3|198719.3|198874.2|198724.2|198896.3|198746.3|198849.5|198699.5|514
1623444900000|2021-06-11 20:55:00|198876|198726|198864|198567|198949.2|198743.5|198761|198464|430
1623614400000|2021-06-13 20:00:00|198758|198568|198758|198568|198832|198574.5|198719.5|198499|19
1623614700000|2021-06-13 20:05:00|198832|198499|198758|198568|198832|198574.5|198758|198499|8
1623615000000|2021-06-13 20:10:00|198831|198489|198758|198568|198832|198574.5|198758|198489|11
1623615300000|2021-06-13 20:15:00|198832|198499|198832|198499|198832|198574.5|198758|198499|6
1623615600000|2021-06-13 20:20:00|198758|198568|198758|198568|198764.5|198574.5|198758|198568|11
1623615900000|2021-06-13 20:25:00|198764.5|198574.5|198832|198499|198832|198574.5|198713|198499|17
1623616200000|2021-06-13 20:30:00|198764.5|198574.5|198758|198568|198832|198574.5|198758|198499|17
1623616500000|2021-06-13 20:35:00|198764.5|198574.5|198758|198568|198832|198574.5|198757.8|198489|10
1623616800000|2021-06-13 20:40:00|198764.5|198574.5|198764.5|198574.5|198832|198574.5|198719.5|198499|13
1623617100000|2021-06-13 20:45:00|198758|198568|198758|198568|198832|198576.5|198758|198489|13
1623617400000|2021-06-13 20:50:00|198832|198499|198758|198568|198832|198574.5|198758|198499|9
1623617700000|2021-06-13 20:55:00|198764.5|198574.5|198783.8|198441.8|198836.4|198574.5|198757.8|198441.2|24
1623618000000|2021-06-13 21:00:00|198781|198439|198844.6|198511.2|198905.5|198583.3|198728.1|198439|27
1623618300000|2021-06-13 21:05:00|198775.6|198585.6|198947|198757|199010|198775.4|198775.6|198489|83
1623618600000|2021-06-13 21:10:00|198954.2|198764.2|198966|198776|199073.7|198825.2|198900.5|198618.9|252
1623618900000|2021-06-13 21:15:00|198970.9|198780.9|198969.8|198779.8|198988.1|198798.1|198953.9|198763.9|108
1623619200000|2021-06-13 21:20:00|198965.2|198775.2|198979.4|198789.4|198993.7|198803.7|198951.4|198761.4|102
1623619500000|2021-06-13 21:25:00|198980.2|198790.2|198976.5|198786.5|198987.5|198797.5|198965.5|198775.5|66
1623619800000|2021-06-13 21:30:00|198979.1|198789.1|198973.1|198783.1|198981.9|198791.9|198961.4|198771.4|97
1623620100000|2021-06-13 21:35:00|198968.7|198778.7|198971.4|198781.4|198983.9|198793.9|198965.9|198775.9|80
1623620400000|2021-06-13 21:40:00|198971.7|198781.7|198969.3|198779.3|198985.8|198795.8|198963|198773|59
1623620700000|2021-06-13 21:45:00|198972.6|198782.6|198940.2|198790.2|199039.5|198835.5|198939.7|198711.9|117
1623621000000|2021-06-13 21:50:00|198940.1|198790.1|198943.1|198793.1|199032|198813.4|198919|198758|83
1623621300000|2021-06-13 21:55:00|198943.5|198793.5|198942.2|198792.2|199032|198813.8|198919.4|198758|77
1623621600000|2021-06-13 22:00:00|198941.9|198791.9|198923.2|198773.2|198997.6|198804.2|198907.8|198707.4|376
1623621900000|2021-06-13 22:05:00|198923.5|198773.5|198926.7|198776.7|198976.8|198800|198919.4|198717|327
1623622200000|2021-06-13 22:10:00|198926.2|198776.2|198895.6|198745.6|199003.3|198794.4|198873.2|198712.4|288
1623622500000|2021-06-13 22:15:00|198893.9|198743.9|198904.7|198754.7|198928.4|198778.4|198875.3|198725.3|293
1623622800000|2021-06-13 22:20:00|198903.8|198753.8|198907.2|198757.2|198913.7|198763.7|198897.5|198747.5|284
1623623100000|2021-06-13 22:25:00|198906.5|198756.5|198897.1|198747.1|198918.4|198768.4|198885.3|198735.3|223
1623623400000|2021-06-13 22:30:00|198897.9|198747.9|198827.1|198677.1|198899.4|198749.4|198808.7|198658.7|380
1623623700000|2021-06-13 22:35:00|198834.3|198684.3|198844.9|198694.9|198865.8|198715.8|198826.9|198676.9|451
1623624000000|2021-06-13 22:40:00|198846.8|198696.8|198853.2|198703.2|198865.2|198715.2|198817.3|198667.3|420
1623624300000|2021-06-13 22:45:00|198852.5|198702.5|198851.3|198701.3|198868.2|198718.2|198824.9|198674.9|362
1623624600000|2021-06-13 22:50:00|198850.8|198700.8|198868.5|198718.5|198887.9|198737.9|198839.3|198689.3|316
1623624900000|2021-06-13 22:55:00|198868.8|198718.8|198867.1|198717.1|198939.2|198746.5|198846.6|198642.2|337
1623625200000|2021-06-13 23:00:00|198867.3|198717.3|198810.6|198660.6|198876.1|198726.1|198800|198650|336
1623625500000|2021-06-13 23:05:00|198801.6|198651.6|198823|198673|198829.8|198679.8|198795|198645|404
1623625800000|2021-06-13 23:10:00|198823.5|198673.5|198813.2|198663.2|198826.3|198676.3|198795.9|198645.9|240
1623626100000|2021-06-13 23:15:00|198810.1|198660.1|198808.9|198658.9|198826.9|198676.9|198799.9|198649.9|323
1623626400000|2021-06-13 23:20:00|198811|198661|198830.4|198680.4|198830.6|198680.6|198802.5|198652.5|280
1623626700000|2021-06-13 23:25:00|198829.2|198679.2|198856.3|198706.3|198860.4|198710.4|198812.3|198662.3|327
1623627000000|2021-06-13 23:30:00|198855.8|198705.8|198848.3|198698.3|198867.5|198717.5|198841.8|198691.8|313
1623627300000|2021-06-13 23:35:00|198850.2|198700.2|198847.5|198697.5|198863.2|198713.2|198841.9|198691.9|223
1623627600000|2021-06-13 23:40:00|198849.7|198699.7|198850.6|198700.6|198859.7|198709.7|198815.2|198665.2|285
1623627900000|2021-06-13 23:45:00|198851|198701|198854.3|198704.3|198872.4|198722.4|198839.8|198689.8|314
1623628200000|2021-06-13 23:50:00|198856.2|198706.2|198847.6|198697.6|198861.5|198711.5|198843|198693|318
1623628500000|2021-06-13 23:55:00|198847.9|198697.9|198851.8|198701.8|198856.1|198706.1|198838.2|198688.2|259
1623628800000|2021-06-14 00:00:00|198848.1|198698.1|198892.5|198742.5|198909.1|198759.1|198807.6|198657.6|532
1623629100000|2021-06-14 00:05:00|198893.5|198743.5|198912.9|198762.9|198922.2|198772.2|198883.2|198733.2|535
1623629400000|2021-06-14 00:10:00|198919.3|198769.3|198954.2|198804.2|198956.5|198806.5|198919.3|198769.3|491
1623629700000|2021-06-14 00:15:00|198954.3|198804.3|198993.2|198843.2|199023|198873|198937.9|198787.9|470
1623630000000|2021-06-14 00:20:00|198992.8|198842.8|198989.1|198839.1|199011.2|198861.2|198966.5|198816.5|379
1623630300000|2021-06-14 00:25:00|198989.4|198839.4|198971.1|198821.1|199002.3|198852.3|198965.4|198815.4|410
1623630600000|2021-06-14 00:30:00|198970.9|198820.9|198957.2|198807.2|198977.6|198827.6|198939.2|198789.2|455
1623630900000|2021-06-14 00:35:00|198958.4|198808.4|198985.1|198835.1|199003.1|198853.1|198944.2|198794.2|430
1623631200000|2021-06-14 00:40:00|198986.6|198836.6|198964.1|198814.1|198996.4|198846.4|198938|198788|451
1623631500000|2021-06-14 00:45:00|198965.5|198815.5|198966.1|198816.1|198981.1|198831.1|198943.5|198793.5|425
1623631800000|2021-06-14 00:50:00|198964.1|198814.1|199022.3|198872.3|199040.4|198890.4|198962.6|198812.6|523
1623632100000|2021-06-14 00:55:00|199017.5|198867.5|199066.7|198916.7|199074|198924|199017.5|198867.5|516
1623632400000|2021-06-14 01:00:00|199059.9|198909.9|199128.2|198978.2|199139|198989|199059.8|198909.8|475
1623632700000|2021-06-14 01:05:00|199128|198978|199119.3|198969.3|199130.5|198980.5|199107.1|198957.1|389
1623633000000|2021-06-14 01:10:00|199118.9|198968.9|199159.3|199009.3|199169.5|199019.5|199113.7|198963.7|477
1623633300000|2021-06-14 01:15:00|199159.4|199009.4|199147|198997|199171|199021|199129.7|198979.7|487
1623633600000|2021-06-14 01:20:00|199147.1|198997.1|199063.8|198913.8|199147.1|198997.1|199057.6|198907.6|462
1623633900000|2021-06-14 01:25:00|199030.7|198880.7|199024.4|198874.4|199047.4|198897.4|199003.5|198853.5|396
1623634200000|2021-06-14 01:30:00|199020.3|198870.3|198975.8|198825.8|199028.1|198878.1|198974.3|198824.3|411
1623634500000|2021-06-14 01:35:00|198981.6|198831.6|198978.8|198828.8|198988.1|198838.1|198929.9|198779.9|486
1623634800000|2021-06-14 01:40:00|198978.6|198828.6|198940.6|198790.6|198987.8|198837.8|198938.2|198788.2|375
1623635100000|2021-06-14 01:45:00|198940.9|198790.9|198938.7|198788.7|198954.3|198804.3|198931.7|198781.7|318
1623635400000|2021-06-14 01:50:00|198945.2|198795.2|198945.4|198795.4|198960.1|198810.1|198931.9|198781.9|317
1623635700000|2021-06-14 01:55:00|198946.6|198796.6|198946.9|198796.9|198959.4|198809.4|198936.3|198786.3|330
1623636000000|2021-06-14 02:00:00|198947.7|198797.7|198930|198780|198972.3|198822.3|198922.8|198772.8|396
1623636300000|2021-06-14 02:05:00|198929.8|198779.8|198921.6|198771.6|198945.7|198795.7|198907.9|198757.9|386
1623636600000|2021-06-14 02:10:00|198921.4|198771.4|198918.8|198768.8|198933.2|198783.2|198899|198749|321
1623636900000|2021-06-14 02:15:00|198919.9|198769.9|198863.4|198713.4|198919.9|198769.9|198859.6|198709.6|342
1623637200000|2021-06-14 02:20:00|198864.1|198714.1|198803.7|198653.7|198864.1|198714.1|198803.6|198653.6|379
1623637500000|2021-06-14 02:25:00|198803.5|198653.5|198779.6|198629.6|198811.3|198661.3|198769.1|198619.1|296
1623637800000|2021-06-14 02:30:00|198780|198630|198764.5|198614.5|198790.4|198640.4|198759.1|198609.1|357
1623638100000|2021-06-14 02:35:00|198764.4|198614.4|198762.8|198612.8|198773.3|198623.3|198755.6|198605.6|276
1623638400000|2021-06-14 02:40:00|198762.9|198612.9|198785.2|198635.2|198799.5|198649.5|198757.3|198607.3|331
1623638700000|2021-06-14 02:45:00|198783.8|198633.8|198829.7|198679.7|198830.3|198680.3|198781|198631|280
1623639000000|2021-06-14 02:50:00|198827|198677|198793.8|198643.8|198840.6|198690.6|198787|198637|353
1623639300000|2021-06-14 02:55:00|198794.3|198644.3|198792.6|198642.6|198795.7|198645.7|198783.6|198633.6|287
1623639600000|2021-06-14 03:00:00|198792|198642|198824.8|198674.8|198834.6|198684.6|198788|198638|337
1623639900000|2021-06-14 03:05:00|198825.4|198675.4|198901.5|198751.5|198908.6|198758.6|198818.9|198668.9|317
1623640200000|2021-06-14 03:10:00|198897.9|198747.9|198861.5|198711.5|198897.9|198747.9|198853.1|198703.1|345
1623640500000|2021-06-14 03:15:00|198861.7|198711.7|198847.5|198697.5|198862.6|198712.6|198840|198690|307
1623640800000|2021-06-14 03:20:00|198848.3|198698.3|198845.6|198695.6|198848.5|198698.5|198801.5|198651.5|333
1623641100000|2021-06-14 03:25:00|198845.4|198695.4|198856.8|198706.8|198864.5|198714.5|198830|198680|292
1623641400000|2021-06-14 03:30:00|198857.1|198707.1|198889.8|198739.8|198894.7|198744.7|198854|198704|342
1623641700000|2021-06-14 03:35:00|198889.7|198739.7|198899.3|198749.3|198929.1|198779.1|198884.2|198734.2|405
1623642000000|2021-06-14 03:40:00|198899.5|198749.5|198892.1|198742.1|198909.9|198759.9|198879.3|198729.3|258
1623642300000|2021-06-14 03:45:00|198890.8|198740.8|198879.8|198729.8|198890.8|198740.8|198865.5|198715.5|301
1623642600000|2021-06-14 03:50:00|198880|198730|198877.2|198727.2|198884.7|198734.7|198875.6|198725.6|205
1623642900000|2021-06-14 03:55:00|198878.8|198728.8|198844.7|198694.7|198886.7|198736.7|198835.3|198685.3|359
1623643200000|2021-06-14 04:00:00|198833.9|198683.9|198871.5|198721.5|198883.1|198733.1|198827.6|198677.6|412
1623643500000|2021-06-14 04:05:00|198871.4|198721.4|198817.6|198667.6|198872.6|198722.6|198797.7|198647.7|466
1623643800000|2021-06-14 04:10:00|198817.7|198667.7|198797.5|198647.5|198818.1|198668.1|198785.8|198635.8|435
1623644100000|2021-06-14 04:15:00|198797.6|198647.6|198800.8|198650.8|198823.3|198673.3|198797.6|198647.6|409
1623644400000|2021-06-14 04:20:00|198800.9|198650.9|198795.3|198645.3|198805.2|198655.2|198794.2|198644.2|260
1623644700000|2021-06-14 04:25:00|198794.9|198644.9|198781.9|198631.9|198799.1|198649.1|198755.9|198605.9|331
1623645000000|2021-06-14 04:30:00|198783.5|198633.5|198783.1|198633.1|198796.2|198646.2|198770.6|198620.6|346
1623645300000|2021-06-14 04:35:00|198781.6|198631.6|198766.4|198616.4|198794.3|198644.3|198761.3|198611.3|299
1623645600000|2021-06-14 04:40:00|198771.3|198621.3|198755.4|198605.4|198780.8|198630.8|198748.3|198598.3|309
1623645900000|2021-06-14 04:45:00|198755.6|198605.6|198754.3|198604.3|198759.7|198609.7|198737.3|198587.3|332
1623646200000|2021-06-14 04:50:00|198754.6|198604.6|198754.7|198604.7|198757.7|198607.7|198749.7|198599.7|227
1623646500000|2021-06-14 04:55:00|198756|198606|198751.6|198601.6|198814.3|198664.3|198725.3|198575.3|435
1623646800000|2021-06-14 05:00:00|198751.9|198601.9|198753.9|198603.9|198784.7|198634.7|198739.9|198589.9|417
1623647100000|2021-06-14 05:05:00|198752.6|198602.6|198740.4|198590.4|198767.8|198617.8|198722.7|198572.7|391
1623647400000|2021-06-14 05:10:00|198740.8|198590.8|198733.1|198583.1|198750.1|198600.1|198718.6|198568.6|326
1623647700000|2021-06-14 05:15:00|198733|198583|198721|198571|198733.7|198583.7|198715|198565|310
1623648000000|2021-06-14 05:20:00|198720.8|198570.8|198710.9|198560.9|198734.4|198584.4|198695.5|198545.5|227
1623648300000|2021-06-14 05:25:00|198709.8|198559.8|198688.2|198538.2|198714.6|198564.6|198678.4|198528.4|271
1623648600000|2021-06-14 05:30:00|198687.2|198537.2|198710.3|198560.3|198741.6|198591.6|198687.2|198537.2|412
1623648900000|2021-06-14 05:35:00|198710.4|198560.4|198701.1|198551.1|198714|198564|198695.5|198545.5|335
1623649200000|2021-06-14 05:40:00|198701.4|198551.4|198626.2|198476.2|198749.2|198599.2|198621.1|198471.1|393
1623649500000|2021-06-14 05:45:00|198626.8|198476.8|198639.5|198489.5|198649.6|198499.6|198621|198471|412
1623649800000|2021-06-14 05:50:00|198638.9|198488.9|198641.9|198491.9|198647|198497|198630.2|198480.2|377
1623650100000|2021-06-14 05:55:00|198641.8|198491.8|198649.9|198499.9|198659.3|198509.3|198628.5|198478.5|364
1623650400000|2021-06-14 06:00:00|198651.4|198501.4|198643.2|198493.2|198758.5|198608.5|198593.8|198443.8|729
1623650700000|2021-06-14 06:05:00|198643.6|198493.6|198578.5|198428.5|198646.1|198496.1|198567.1|198417.1|609
1623651000000|2021-06-14 06:10:00|198577.4|198427.4|198580.2|198430.2|198735.2|198585.2|198554.2|198404.2|798
1623651300000|2021-06-14 06:15:00|198581.3|198431.3|198646.8|198496.8|198646.8|198496.8|198573.5|198423.5|693
1623651600000|2021-06-14 06:20:00|198644.3|198494.3|198799.7|198649.7|198799.7|198649.7|198644.3|198494.3|838
1623651900000|2021-06-14 06:25:00|198790.7|198640.7|198773|198623|198820|198670|198732.5|198582.5|799
1623652200000|2021-06-14 06:30:00|198774.7|198624.7|198703.6|198553.6|198792.7|198642.7|198702.8|198552.8|691
1623652500000|2021-06-14 06:35:00|198704.4|198554.4|198690.2|198540.2|198769.1|198619.1|198690|198540|708
1623652800000|2021-06-14 06:40:00|198690.4|198540.4|198631|198481|198715.8|198565.8|198622.9|198472.9|749
1623653100000|2021-06-14 06:45:00|198632.1|198482.1|198607.8|198457.8|198698.2|198548.2|198605.9|198455.9|744
1623653400000|2021-06-14 06:50:00|198606.8|198456.8|198524.4|198374.4|198622.5|198472.5|198505.7|198355.7|682
1623653700000|2021-06-14 06:55:00|198525.1|198375.1|198629.4|198479.4|198662.5|198512.5|198511.4|198361.4|815
1623654000000|2021-06-14 07:00:00|198626.3|198476.3|198489|198339|198708.2|198558.2|198460.3|198310.3|965
1623654300000|2021-06-14 07:05:00|198494.1|198344.1|198657.5|198507.5|198668.5|198518.5|198483|198333|934
1623654600000|2021-06-14 07:10:00|198654.2|198504.2|198653.2|198503.2|198768.2|198618.2|198637.7|198487.7|860
1623654900000|2021-06-14 07:15:00|198653.6|198503.6|198610.8|198460.8|198666.2|198516.2|198582.1|198432.1|781
1623655200000|2021-06-14 07:20:00|198611.5|198461.5|198773.6|198623.6|198779.4|198629.4|198591.5|198441.5|860
1623655500000|2021-06-14 07:25:00|198773.4|198623.4|198661.1|198511.1|198807.4|198657.4|198615.9|198465.9|886
1623655800000|2021-06-14 07:30:00|198658.4|198508.4|198684.8|198534.8|198737.1|198587.1|198648.9|198498.9|888
1623656100000|2021-06-14 07:35:00|198684.1|198534.1|198656.1|198506.1|198737|198587|198651.8|198501.8|848
1623656400000|2021-06-14 07:40:00|198656.7|198506.7|198602.3|198452.3|198672.7|198522.7|198588.2|198438.2|810
1623656700000|2021-06-14 07:45:00|198597.6|198447.6|198514|198364|198600.7|198450.7|198507.2|198357.2|832
1623657000000|2021-06-14 07:50:00|198513.3|198363.3|198540.1|198390.1|198573|198423|198464.1|198314.1|736
1623657300000|2021-06-14 07:55:00|198541.2|198391.2|198625.1|198475.1|198713.5|198563.5|198471.5|198321.5|840
1623657600000|2021-06-14 08:00:00|198625.8|198475.8|198684.1|198534.1|198752.6|198602.6|198569.4|198419.4|884
1623657900000|2021-06-14 08:05:00|198683.4|198533.4|198652|198502|198684.5|198534.5|198573.5|198423.5|829
1623658200000|2021-06-14 08:10:00|198651.5|198501.5|198705.2|198555.2|198731.8|198581.8|198643.6|198493.6|735
1623658500000|2021-06-14 08:15:00|198705.8|198555.8|199151.5|199001.5|199156|199006|198697.9|198547.9|829
1623658800000|2021-06-14 08:20:00|199151.7|199001.7|199064.4|198914.4|199238.7|199088.7|199056.8|198906.8|710
1623659100000|2021-06-14 08:25:00|199064.3|198914.3|199006.9|198856.9|199081.1|198931.1|198981.2|198831.2|804
1623659400000|2021-06-14 08:30:00|199005|198855|198995.2|198845.2|199029|198879|198901.5|198751.5|828
1623659700000|2021-06-14 08:35:00|198996.3|198846.3|199121.8|198971.8|199200.8|199050.8|198916.5|198766.5|856
1623660000000|2021-06-14 08:40:00|199130.3|198980.3|199047.9|198897.9|199136.6|198986.6|199035.9|198885.9|838
1623660300000|2021-06-14 08:45:00|199045.5|198895.5|199053.4|198903.4|199106.5|198956.5|198963.9|198813.9|821
1623660600000|2021-06-14 08:50:00|199054.4|198904.4|199032.1|198882.1|199063.9|198913.9|198965.6|198815.6|812
1623660900000|2021-06-14 08:55:00|199031.9|198881.9|199264.2|199114.2|199274.9|199124.9|199026.4|198876.4|732
1623661200000|2021-06-14 09:00:00|199259.9|199109.9|199155.1|199005.1|199272.8|199122.8|199149|198999|724
1623661500000|2021-06-14 09:05:00|199153.1|199003.1|199230.7|199080.7|199262.3|199112.3|199142.9|198992.9|730
1623661800000|2021-06-14 09:10:00|199230.9|199080.9|199242.6|199092.6|199279.8|199129.8|199162.1|199012.1|778
1623662100000|2021-06-14 09:15:00|199241.4|199091.4|199162.5|199012.5|199256.1|199106.1|199149|198999|736
1623662400000|2021-06-14 09:20:00|199162.9|199012.9|199091.4|198941.4|199220.8|199070.8|199089|198939|737
1623662700000|2021-06-14 09:25:00|199091.2|198941.2|198973.8|198823.8|199106.7|198956.7|198949.8|198799.8|684
1623663000000|2021-06-14 09:30:00|198974.8|198824.8|199013.7|198863.7|199059.7|198909.7|198923.2|198773.2|682
1623663300000|2021-06-14 09:35:00|199013.6|198863.6|199033.2|198883.2|199061.2|198911.2|198922.5|198772.5|722
1623663600000|2021-06-14 09:40:00|199034.3|198884.3|199055|198905|199119.9|198969.9|199032.6|198882.6|691
1623663900000|2021-06-14 09:45:00|199053.2|198903.2|198900.7|198750.7|199053.2|198903.2|198898.1|198748.1|750
1623664200000|2021-06-14 09:50:00|198900.9|198750.9|199035.1|198885.1|199035.1|198885.1|198853.5|198703.5|603
1623664500000|2021-06-14 09:55:00|199049.5|198899.5|199028|198878|199150.4|199000.4|199004.3|198854.3|830
1623664800000|2021-06-14 10:00:00|199029.8|198879.8|199073.4|198923.4|199078.4|198928.4|198964.5|198814.5|739
1623665100000|2021-06-14 10:05:00|199073.2|198923.2|199146.6|198996.6|199152.4|199002.4|199032.7|198882.7|769
1623665400000|2021-06-14 10:10:00|199147.4|198997.4|199186.8|199036.8|199228.2|199078.2|199103.5|198953.5|770
1623665700000|2021-06-14 10:15:00|199186.9|199036.9|199330.9|199180.9|199342.8|199192.8|199185.2|199035.2|678
1623666000000|2021-06-14 10:20:00|199334.3|199184.3|199428.9|199278.9|199443.7|199293.7|199332.1|199182.1|779
1623666300000|2021-06-14 10:25:00|199428.7|199278.7|199204.8|199054.8|199429.4|199279.4|199199.5|199049.5|786
1623666600000|2021-06-14 10:30:00|199205.2|199055.2|199309.9|199159.9|199350.2|199200.2|199189.8|199039.8|879
1623666900000|2021-06-14 10:35:00|199308.8|199158.8|199266.5|199116.5|199318.8|199168.8|199194.4|199044.4|812
1623667200000|2021-06-14 10:40:00|199268|199118|199348.5|199198.5|199358.9|199208.9|199237.6|199087.6|783
1623667500000|2021-06-14 10:45:00|199348.9|199198.9|199243.7|199093.7|199359.1|199209.1|199227.9|199077.9|765
1623667800000|2021-06-14 10:50:00|199243.5|199093.5|199183.4|199033.4|199243.5|199093.5|199178.6|199028.6|737
1623668100000|2021-06-14 10:55:00|199182.8|199032.8|199322.1|199172.1|199330.9|199180.9|199171|199021|792
1623668400000|2021-06-14 11:00:00|199319.8|199169.8|199314.8|199164.8|199336.7|199212.4|199242.8|199116.4|673
1623668700000|2021-06-14 11:05:00|199315.3|199165.3|199211.8|199061.8|199320.5|199180.8|199096.6|198970.1|648
1623669000000|2021-06-14 11:10:00|199211.7|199061.7|199338.2|199188.2|199340.9|199207.6|199081|198979.3|792
1623669300000|2021-06-14 11:15:00|199338.5|199188.5|199244.9|199094.9|199365.2|199263.8|199218.6|199068.6|764
1623669600000|2021-06-14 11:20:00|199245.1|199095.1|199239.2|199089.2|199268.6|199162.7|199143.7|199004.3|666
1623669900000|2021-06-14 11:25:00|199241.1|199091.1|199232.8|199082.8|199273|199162.3|199134.9|199015.3|692
1623670200000|2021-06-14 11:30:00|199234.7|199084.7|199044.4|198894.4|199234.7|199084.7|198983.2|198833.2|806
1623670500000|2021-06-14 11:35:00|199045.2|198895.2|199079.7|198929.7|199091.2|198982.9|199002.8|198882.4|625
1623670800000|2021-06-14 11:40:00|199079.9|198929.9|199040|198890|199081.3|198973.5|198983.7|198847.3|708
1623671100000|2021-06-14 11:45:00|199038.3|198888.3|199039.7|198889.7|199070.3|198952.2|198918|198829|670
1623671400000|2021-06-14 11:50:00|199041.2|198891.2|198911.3|198861.3|199053.2|198940.1|198906.3|198802.9|657
1623671700000|2021-06-14 11:55:00|198912.4|198862.4|199071.8|198921.8|199117.3|198967.3|198909.1|198810.6|680
1623672000000|2021-06-14 12:00:00|199071.6|198921.6|199036.8|198886.8|199072.7|198962.8|198906.7|198804.3|800
1623672300000|2021-06-14 12:05:00|199036.2|198886.2|199040.4|198890.4|199068.4|198966.4|198917.2|198813.8|773
1623672600000|2021-06-14 12:10:00|199040|198890|199150.8|199100.8|199212.3|199111.3|198956.7|198862.4|703
1623672900000|2021-06-14 12:15:00|199150.1|199100.1|199197.1|199047.1|199214.3|199111|199036.1|198937.6|757
1623673200000|2021-06-14 12:20:00|199197.2|199047.2|199240.4|199090.4|199282.2|199179.9|199108.1|199000.3|788
1623673500000|2021-06-14 12:25:00|199239.2|199089.2|199213.9|199163.9|199281.5|199185.6|199172.8|199067|789
1623673800000|2021-06-14 12:30:00|199216|199166|199202.6|199052.6|199275.9|199169.1|199106.8|199004|806
1623674100000|2021-06-14 12:35:00|199203.4|199053.4|199197.3|199147.3|199278.9|199178.9|199150|199048.2|765
1623674400000|2021-06-14 12:40:00|199199.5|199149.5|199152.4|199002.4|199245.4|199149.5|199101.3|199002|798
1623674700000|2021-06-14 12:45:00|199152.3|199002.3|199158.4|199008.4|199174.8|199067.1|199045.1|198948.7|779
1623675000000|2021-06-14 12:50:00|199157.9|199007.9|199273.1|199223.1|199313.6|199223.7|199092.1|198983.6|807
1623675300000|2021-06-14 12:55:00|199274.9|199224.9|199013.7|198863.7|199401.5|199251.5|199009.1|198859.1|875
1623675600000|2021-06-14 13:00:00|199009.7|198859.7|198984.4|198934.4|199159.6|199039.7|198909.8|198808.2|907
1623675900000|2021-06-14 13:05:00|198984.3|198934.3|198850.1|198800.1|199081.8|198979.1|198849.9|198748.6|794
1623676200000|2021-06-14 13:10:00|198854.2|198804.2|198869.6|198719.6|198960.3|198841.5|198763|198646.9|867
1623676500000|2021-06-14 13:15:00|198872.2|198722.2|198866.8|198716.8|198894|198782.9|198750.6|198629.6|902
1623676800000|2021-06-14 13:20:00|198870|198720|198816.7|198666.7|198885.7|198783.4|198759.4|198651.3|779
1623677100000|2021-06-14 13:25:00|198818.9|198668.9|198706.4|198556.4|198866.6|198767.7|198654.3|198541.6|796
1623677400000|2021-06-14 13:30:00|198705.7|198555.7|198819.5|198769.5|198914.2|198798.4|198685.6|198549.4|719
1623677700000|2021-06-14 13:35:00|198819.6|198769.6|198996.6|198946.6|199024.3|198946.6|198809.9|198667.7|699
1623678000000|2021-06-14 13:40:00|199006.4|198956.4|199024.2|198974.2|199115.5|199012.7|198996.3|198896.8|710
1623678300000|2021-06-14 13:45:00|199028.5|198978.5|199232.1|199082.1|199280.5|199176.5|198999.9|198899.5|787
1623678600000|2021-06-14 13:50:00|199230.9|199080.9|199193.2|199043.2|199301.1|199193.1|199130.9|199037.5|853
1623678900000|2021-06-14 13:55:00|199193.1|199043.1|199144.8|198994.8|199201.2|199094|199088|198972.3|911
1623679200000|2021-06-14 14:00:00|199145.8|198995.8|199102.5|199052.5|199207.5|199103.9|199090.4|198993.2|947
1623679500000|2021-06-14 14:05:00|199105.7|199055.7|199205.1|199155.1|199245.7|199160.7|199103.9|199053.9|870
1623679800000|2021-06-14 14:10:00|199204.5|199154.5|199115.1|199065.1|199247.3|199181.7|199113.6|199026.5|807
1623680100000|2021-06-14 14:15:00|199114.9|199064.9|199127|199077|199188.2|199101.4|199096.8|199001|770
1623680400000|2021-06-14 14:20:00|199119.7|199069.7|199083.2|198933.2|199147.9|199070|198958.5|198889.8|783
1623680700000|2021-06-14 14:25:00|199083.3|198933.3|199095.5|199045.5|199166.7|199071.9|199019.7|198913.3|891
1623681000000|2021-06-14 14:30:00|199093|199043|199252.5|199202.5|199339.1|199238.7|199084.5|198990.7|851
1623681300000|2021-06-14 14:35:00|199253.8|199203.8|199405.5|199355.5|199411.7|199361.7|199237.7|199134.3|871
1623681600000|2021-06-14 14:40:00|199405.8|199355.8|199411.1|199261.1|199489.1|199387.2|199357.8|199256.9|783
1623681900000|2021-06-14 14:45:00|199410.8|199260.8|199363.8|199313.8|199427.8|199347|199283.9|199187|803
1623682200000|2021-06-14 14:50:00|199364|199314|199280.3|199230.3|199415.4|199314|199273.8|199177.1|705
1623682500000|2021-06-14 14:55:00|199281|199231|199230|199080|199288.1|199232.6|199166.3|199059.6|815
1623682800000|2021-06-14 15:00:00|199230.2|199080.2|199223.7|199073.7|199282.6|199179.4|199130.3|199051.6|878
1623683100000|2021-06-14 15:05:00|199223.9|199073.9|199172.4|199022.4|199225.1|199100.8|199099.7|199001.2|585
1623683400000|2021-06-14 15:10:00|199171.5|199021.5|199072.1|199022.1|199172.5|199073.8|199058.3|198961.3|616
1623683700000|2021-06-14 15:15:00|199071.8|199021.8|199143.1|198993.1|199174.8|199072.6|199063.9|198975|733
1623684000000|2021-06-14 15:20:00|199144.7|198994.7|199117.6|199067.6|199181.7|199074.7|199092.3|198986.8|739
1623684300000|2021-06-14 15:25:00|199118.1|199068.1|199106.6|199056.6|199177.3|199084.5|199094.6|199010.7|700
1623684600000|2021-06-14 15:30:00|199106.9|199056.9|199213|199163|199347.7|199264.5|199104.1|199012.5|863
1623684900000|2021-06-14 15:35:00|199212.7|199162.7|199162.4|199012.4|199246.8|199168.5|199103.1|199002.2|871
1623685200000|2021-06-14 15:40:00|199162.7|199012.7|199105.2|199055.2|199171.9|199086.8|199086.7|199001.3|710
1623685500000|2021-06-14 15:45:00|199105.4|199055.4|199136.4|199086.4|199196.1|199113.7|199104.3|199010.5|700
1623685800000|2021-06-14 15:50:00|199137.6|199087.6|199121.7|199071.7|199217|199111.1|199108.1|199024.4|796
1623686100000|2021-06-14 15:55:00|199121.5|199071.5|199212.4|199162.4|199268.7|199173.6|199121.5|199058.7|816
1623686400000|2021-06-14 16:00:00|199215.9|199165.9|199231.6|199181.6|199337.2|199261.2|199192|199096.3|869
1623686700000|2021-06-14 16:05:00|199231.7|199181.7|199203.4|199053.4|199286.3|199191.7|199149.9|199051.4|792
1623687000000|2021-06-14 16:10:00|199203.1|199053.1|199116.8|199066.8|199203.1|199104.9|199102.9|199000.1|771
1623687300000|2021-06-14 16:15:00|199115|199065|199101|199051|199188.4|199087.9|199090|198988.6|764
1623687600000|2021-06-14 16:20:00|199101.4|199051.4|199077.8|199027.8|199169.6|199063.7|199061.3|198962.1|708
1623687900000|2021-06-14 16:25:00|199077.2|199027.2|198942.1|198892.1|199115.8|199027.2|198931.3|198833.2|760
1623688200000|2021-06-14 16:30:00|198944|198894|199095.1|199045.1|199143|199060.1|198940.7|198865.2|787
1623688500000|2021-06-14 16:35:00|199095.7|199045.7|199143.8|199093.8|199232.6|199146.4|199026.4|198922.8|846
1623688800000|2021-06-14 16:40:00|199147.5|199097.5|199129.8|199079.8|199206.4|199111.3|199122.9|199026.4|667
1623689100000|2021-06-14 16:45:00|199129.5|199079.5|199194.3|199144.3|199223|199171.7|199115.8|199029.2|682
1623689400000|2021-06-14 16:50:00|199194.6|199144.6|199190.8|199140.8|199275.5|199174.2|199168|199073.4|699
1623689700000|2021-06-14 16:55:00|199191.2|199141.2|199146.5|199096.5|199243.3|199144.8|199127.4|199035.1|737
1623690000000|2021-06-14 17:00:00|199166.3|199116.3|199146.4|199096.4|199229|199131.6|199142.8|199050.5|733
1623690300000|2021-06-14 17:05:00|199145.7|199095.7|199191.6|199141.6|199272.7|199179.5|199145.1|199089.4|686
1623690600000|2021-06-14 17:10:00|199191.3|199141.3|199226.4|199076.4|199240.5|199150.8|199117.9|199028.9|720
1623690900000|2021-06-14 17:15:00|199228.9|199078.9|199202.3|199052.3|199229.6|199147.2|199140|199044.4|649
1623691200000|2021-06-14 17:20:00|199202.1|199052.1|199276.3|199126.3|199278|199185.8|199146.2|199048|601
1623691500000|2021-06-14 17:25:00|199277.8|199127.8|199208.2|199158.2|199281.3|199187.6|199201.2|199114.3|565
1623691800000|2021-06-14 17:30:00|199207.9|199157.9|199277.3|199227.3|199366.9|199276.7|199207.4|199153.8|661
1623692100000|2021-06-14 17:35:00|199276.8|199226.8|199272.8|199222.8|199328.4|199229.7|199246.4|199156.4|561
1623692400000|2021-06-14 17:40:00|199272.3|199222.3|199271|199221|199320.7|199226|199241.2|199152.5|532
1623692700000|2021-06-14 17:45:00|199272.2|199222.2|199289.1|199239.1|199334.7|199242.3|199247.7|199136.4|552
1623693000000|2021-06-14 17:50:00|199288.6|199238.6|199306|199256|199353.7|199280.1|199288.6|199201.8|678
1623693300000|2021-06-14 17:55:00|199305.9|199255.9|199353.2|199303.2|199435.3|199332.8|199297.2|199247.2|533
1623693600000|2021-06-14 18:00:00|199353.4|199303.4|199464.6|199314.6|199518|199408.1|199349.4|199257.6|694
1623693900000|2021-06-14 18:05:00|199465.2|199315.2|199437.1|199287.1|199478|199375.2|199361.9|199276|633
1623694200000|2021-06-14 18:10:00|199437.8|199287.8|199433.1|199283.1|199455|199352.7|199373.1|199271.6|674
1623694500000|2021-06-14 18:15:00|199432.3|199282.3|199432.5|199282.5|199450.5|199355.6|199365.3|199271.3|569
1623694800000|2021-06-14 18:20:00|199433.3|199283.3|199380.8|199330.8|199453|199352.8|199365|199267.5|665
1623695100000|2021-06-14 18:25:00|199381.3|199331.3|199622.1|199572.1|199700.9|199583.5|199381.3|199331.3|784
1623695400000|2021-06-14 18:30:00|199622|199572|199624.6|199574.6|199726.2|199637.6|199620.5|199532.9|706
1623695700000|2021-06-14 18:35:00|199625|199575|199609.2|199559.2|199683|199582.7|199584|199530.7|710
1623696000000|2021-06-14 18:40:00|199607.4|199557.4|199632.3|199582.3|199684|199589.8|199585.7|199487.4|697
1623696300000|2021-06-14 18:45:00|199632.6|199582.6|199712|199662|199762.7|199669|199624|199574|635
1623696600000|2021-06-14 18:50:00|199712.3|199662.3|199741.3|199691.3|199805|199711.4|199671.9|199576.5|759
1623696900000|2021-06-14 18:55:00|199743.4|199693.4|199775|199725|199866.8|199771.7|199743.2|199639.2|889
1623697200000|2021-06-14 19:00:00|199823.3|199673.3|199748.2|199598.2|199873.2|199776.9|199690.3|199587.6|841
1623697500000|2021-06-14 19:05:00|199748.8|199598.8|199744.4|199594.4|199775.9|199658.8|199690.5|199582.8|717
1623697800000|2021-06-14 19:10:00|199745.5|199595.5|199760.3|199610.3|199795.6|199703.2|199697.3|199595.1|678
1623698100000|2021-06-14 19:15:00|199761.3|199611.3|199783|199633|199817|199716.1|199701.8|199598.7|625
1623698400000|2021-06-14 19:20:00|199783.1|199633.1|199605.2|199555.2|199793|199689.4|199597.9|199502.4|624
1623698700000|2021-06-14 19:25:00|199606.9|199556.9|199526.1|199476.1|199658.6|199564.1|199520.8|199460.8|662
1623699000000|2021-06-14 19:30:00|199525.6|199475.6|199454.9|199404.9|199535.4|199485.4|199433.6|199337.6|624
1623699300000|2021-06-14 19:35:00|199453.3|199403.3|199538.8|199388.8|199594.6|199491.8|199411.6|199313.8|657
1623699600000|2021-06-14 19:40:00|199537|199387|199520|199370|199538.9|199414.9|199409.8|199305.4|615
1623699900000|2021-06-14 19:45:00|199519.1|199369.1|199539.4|199389.4|199550.5|199448.7|199460.2|199354|662
1623700200000|2021-06-14 19:50:00|199539.3|199389.3|199478.8|199328.8|199585.3|199452.9|199437.2|199325.8|656
1623700500000|2021-06-14 19:55:00|199476.6|199326.6|199556.7|199406.7|199584.2|199483.7|199428.5|199322.8|797
1623700800000|2021-06-14 20:00:00|199555.6|199405.6|199589.1|199439.1|199621|199508.7|199514.1|199399.1|718
1623701100000|2021-06-14 20:05:00|199583.9|199433.9|199612.4|199462.4|199637.4|199507.4|199555|199430.7|557
1623701400000|2021-06-14 20:10:00|199611.8|199461.8|199568.7|199418.7|199613.8|199463.8|199566.1|199416.1|468
1623701700000|2021-06-14 20:15:00|199569.7|199419.7|199603.4|199453.4|199620.5|199470.5|199539.8|199389.8|453
1623702000000|2021-06-14 20:20:00|199605.6|199455.6|199590.6|199440.6|199607.3|199457.3|199573.9|199423.9|469
1623702300000|2021-06-14 20:25:00|199591.4|199441.4|199619.8|199469.8|199647|199501.7|199551.7|199440.8|468
1623702600000|2021-06-14 20:30:00|199621.3|199471.3|199622.3|199472.3|199644|199494|199609.9|199459.9|395
1623702900000|2021-06-14 20:35:00|199621.9|199471.9|199611.8|199461.8|199626.6|199476.6|199594.8|199444.8|349
1623703200000|2021-06-14 20:40:00|199610.8|199460.8|199583.2|199433.2|199630.2|199480.2|199576|199426|484
1623703500000|2021-06-14 20:45:00|199582.7|199432.7|199573.7|199423.7|199601.5|199451.5|199556.6|199406.6|471
1623703800000|2021-06-14 20:50:00|199575.7|199425.7|199570|199420|199596.9|199446.9|199509.6|199359.6|516
1623704100000|2021-06-14 20:55:00|199575.9|199425.9|199775.8|199479.4|199783.5|199541.1|199560.6|199410.6|408
1623704400000|2021-06-14 21:00:00|199805.2|199508.2|199622.6|199472.6|199850.6|199553.6|199615.1|199465.1|70
1623704700000|2021-06-14 21:05:00|199622.2|199472.2|199592.4|199442.4|199677.6|199496.7|199570.8|199350.2|269
1623705000000|2021-06-14 21:10:00|199587.6|199437.6|199606.9|199456.9|199658|199470.7|199573.9|199330.8|117
1623705300000|2021-06-14 21:15:00|199600.7|199450.7|199666.4|199369.4|199673.3|199467|199555.1|199338|143
1623705600000|2021-06-14 21:20:00|199591.9|199441.9|199612.9|199462.9|199669.3|199469.8|199587|199356.6|135
1623705900000|2021-06-14 21:25:00|199612|199462|199580.2|199283.2|199666.1|199489.9|199553.2|199256.2|149
1623706200000|2021-06-14 21:30:00|199577.5|199280.5|199579.6|199282.6|199593.5|199385.2|199436.9|199194.1|254
1623706500000|2021-06-14 21:35:00|199580.2|199283.2|199569.9|199272.9|199592.5|199356.6|199487.2|199256|180
1623706800000|2021-06-14 21:40:00|199564.9|199267.9|199554.5|199275.7|199589.4|199350.9|199500.9|199240.3|182
1623707100000|2021-06-14 21:45:00|199569.9|199274.5|199648.9|199351.9|199706.9|199466.3|199494.7|199248|338
1623707400000|2021-06-14 21:50:00|199653.7|199356.7|199651.5|199354.5|199666|199432|199552.4|199308.8|284
1623707700000|2021-06-14 21:55:00|199647.6|199350.6|199641.4|199344.4|199663.5|199366.5|199609.6|199312.6|214
1623708000000|2021-06-14 22:00:00|199650.3|199353.3|199605.9|199455.9|199672.9|199455.9|199583.4|199333.2|486
1623708300000|2021-06-14 22:05:00|199586.3|199436.3|199547.6|199397.6|199663.6|199457|199498.4|199340.8|429
1623708600000|2021-06-14 22:10:00|199564|199414|199572.2|199422.2|199639.5|199438.9|199522.4|199307.6|552
1623708900000|2021-06-14 22:15:00|199563.1|199413.1|199574|199424|199630.7|199442.1|199558|199340.6|200
1623709200000|2021-06-14 22:20:00|199577.5|199427.5|199580.5|199430.5|199655.5|199444.7|199567.4|199356.5|202
1623709500000|2021-06-14 22:25:00|199581|199431|199596.3|199446.3|199654.2|199450.5|199555.1|199386.5|405
1623709800000|2021-06-14 22:30:00|199595.7|199445.7|199603.3|199453.3|199610.5|199460.5|199590.5|199440.5|366
1623710100000|2021-06-14 22:35:00|199601.3|199451.3|199631.7|199481.7|199633.7|199483.7|199599.4|199449.4|275
1623710400000|2021-06-14 22:40:00|199630.5|199480.5|199590.1|199440.1|199631.8|199481.8|199589.4|199439.4|301
1623710700000|2021-06-14 22:45:00|199588.3|199438.3|199585.1|199435.1|199599|199449|199584|199434|238
1623711000000|2021-06-14 22:50:00|199585.5|199435.5|199598.2|199448.2|199602.7|199452.7|199585.5|199435.5|276
1623711300000|2021-06-14 22:55:00|199598.1|199448.1|199568.5|199418.5|199600.4|199450.4|199568.5|199418.5|293
1623711600000|2021-06-14 23:00:00|199568.7|199418.7|199570.4|199420.4|199579.2|199429.2|199556.9|199406.9|298
1623711900000|2021-06-14 23:05:00|199568.9|199418.9|199566|199416|199575.3|199425.3|199553.7|199403.7|268
1623712200000|2021-06-14 23:10:00|199565.9|199415.9|199558.3|199408.3|199588.9|199438.9|199551|199401|324
1623712500000|2021-06-14 23:15:00|199557.6|199407.6|199546.6|199396.6|199572.1|199422.1|199534.7|199384.7|331
1623712800000|2021-06-14 23:20:00|199546.9|199396.9|199525.3|199375.3|199546.9|199396.9|199509.8|199359.8|302
1623713100000|2021-06-14 23:25:00|199526.7|199376.7|199516.5|199366.5|199538.2|199388.2|199503.4|199353.4|288
1623713400000|2021-06-14 23:30:00|199516.6|199366.6|199531.7|199381.7|199537.6|199387.6|199505.9|199355.9|300
1623713700000|2021-06-14 23:35:00|199530|199380|199496.5|199346.5|199535.5|199385.5|199488.1|199338.1|319
1623714000000|2021-06-14 23:40:00|199497|199347|199495.2|199345.2|199504|199354|199491.2|199341.2|281
1623714300000|2021-06-14 23:45:00|199494.7|199344.7|199510.6|199360.6|199546|199396|199471.5|199321.5|372
1623714600000|2021-06-14 23:50:00|199507.5|199357.5|199530.4|199380.4|199546.1|199396.1|199495|199345|388
1623714900000|2021-06-14 23:55:00|199528.2|199378.2|199531.5|199381.5|199548.3|199398.3|199520|199370|341
1623715200000|2021-06-15 00:00:00|199537.3|199387.3|199573|199423|199587.1|199437.1|199481.6|199331.6|685
1623715500000|2021-06-15 00:05:00|199571.6|199421.6|199500.6|199350.6|199575.5|199425.5|199477.3|199327.3|642
1623715800000|2021-06-15 00:10:00|199499.8|199349.8|199540.3|199390.3|199545.7|199395.7|199481.5|199331.5|499
1623716100000|2021-06-15 00:15:00|199539|199389|199503.8|199353.8|199541.1|199391.1|199481.3|199331.3|468
1623716400000|2021-06-15 00:20:00|199503.6|199353.6|199538.9|199388.9|199555|199405|199503|199353|444
1623716700000|2021-06-15 00:25:00|199539.2|199389.2|199508.9|199358.9|199550.2|199400.2|199495.9|199345.9|419
1623717000000|2021-06-15 00:30:00|199512.3|199362.3|199508.9|199358.9|199516.3|199366.3|199485.7|199335.7|383
1623717300000|2021-06-15 00:35:00|199508.4|199358.4|199509.7|199359.7|199515.4|199365.4|199495|199345|357
1623717600000|2021-06-15 00:40:00|199510.4|199360.4|199532.1|199382.1|199535.6|199385.6|199477.4|199327.4|411
1623717900000|2021-06-15 00:45:00|199531.7|199381.7|199599|199449|199600.8|199450.8|199529.6|199379.6|402
1623718200000|2021-06-15 00:50:00|199598.5|199448.5|199639.9|199489.9|199661|199511|199598.5|199448.5|512
1623718500000|2021-06-15 00:55:00|199637.9|199487.9|199646.1|199496.1|199648.8|199498.8|199591.6|199441.6|588
1623718800000|2021-06-15 01:00:00|199642.2|199492.2|199560.3|199410.3|199650.6|199500.6|199546.2|199396.2|706
1623719100000|2021-06-15 01:05:00|199560|199410|199519.9|199369.9|199583.6|199433.6|199519.9|199369.9|610
1623719400000|2021-06-15 01:10:00|199519.6|199369.6|199517|199367|199564.8|199414.8|199512.7|199362.7|539
1623719700000|2021-06-15 01:15:00|199516.6|199366.6|199413.7|199263.7|199547.8|199397.8|199411.8|199261.8|708
1623720000000|2021-06-15 01:20:00|199413.9|199263.9|199422.2|199272.2|199449.2|199299.2|199396.4|199246.4|662
1623720300000|2021-06-15 01:25:00|199423.6|199273.6|199391.7|199241.7|199434.8|199284.8|199371.4|199221.4|621
1623720600000|2021-06-15 01:30:00|199391.9|199241.9|199486.7|199336.7|199501.7|199351.7|199391.9|199241.9|696
1623720900000|2021-06-15 01:35:00|199494.3|199344.3|199481.1|199331.1|199495.2|199345.2|199464.9|199314.9|666
1623721200000|2021-06-15 01:40:00|199481.2|199331.2|199521.8|199371.8|199530.4|199380.4|199468.2|199318.2|620
1623721500000|2021-06-15 01:45:00|199523.5|199373.5|199567.2|199417.2|199617|199467|199514|199364|712
1623721800000|2021-06-15 01:50:00|199567|199417|199582.5|199432.5|199627.1|199477.1|199527.8|199377.8|628
1623722100000|2021-06-15 01:55:00|199582.6|199432.6|199629.3|199479.3|199639.8|199489.8|199581.4|199431.4|599
1623722400000|2021-06-15 02:00:00|199629.4|199479.4|199693.6|199543.6|199708.9|199558.9|199629.4|199479.4|662
1623722700000|2021-06-15 02:05:00|199693.2|199543.2|199636.7|199486.7|199701|199551|199631.7|199481.7|552
1623723000000|2021-06-15 02:10:00|199631.6|199481.6|199610.2|199460.2|199650.3|199500.3|199595.4|199445.4|507
1623723300000|2021-06-15 02:15:00|199609.5|199459.5|199613|199463|199634.9|199484.9|199595.4|199445.4|495
1623723600000|2021-06-15 02:20:00|199612.7|199462.7|199584.6|199434.6|199648.1|199498.1|199573.9|199423.9|536
1623723900000|2021-06-15 02:25:00|199585|199435|199570.1|199420.1|199597.9|199447.9|199556.1|199406.1|514
1623724200000|2021-06-15 02:30:00|199570.5|199420.5|199610.6|199460.6|199621.3|199471.3|199557|199407|501
1623724500000|2021-06-15 02:35:00|199610.2|199460.2|199558.3|199408.3|199622.6|199472.6|199551.8|199401.8|512
1623724800000|2021-06-15 02:40:00|199558.4|199408.4|199572.7|199422.7|199590.7|199440.7|199541.2|199391.2|459
1623725100000|2021-06-15 02:45:00|199556.7|199406.7|199568.3|199418.3|199611.1|199461.1|199556.4|199406.4|434
1623725400000|2021-06-15 02:50:00|199567.6|199417.6|199602.6|199452.6|199612|199462|199561.6|199411.6|454
1623725700000|2021-06-15 02:55:00|199602.7|199452.7|199621.4|199471.4|199632|199482|199593.6|199443.6|457
1623726000000|2021-06-15 03:00:00|199621|199471|199615.2|199465.2|199648.2|199498.2|199612.1|199462.1|397
1623726300000|2021-06-15 03:05:00|199614.4|199464.4|199647|199497|199659|199509|199612.6|199462.6|449
1623726600000|2021-06-15 03:10:00|199647.1|199497.1|199648.5|199498.5|199654.7|199504.7|199635.2|199485.2|366
1623726900000|2021-06-15 03:15:00|199648.1|199498.1|199645.5|199495.5|199652.3|199502.3|199636.1|199486.1|460
1623727200000|2021-06-15 03:20:00|199645.3|199495.3|199614.3|199464.3|199658.9|199508.9|199603.3|199453.3|413
1623727500000|2021-06-15 03:25:00|199613.5|199463.5|199613.9|199463.9|199619.6|199469.6|199597.9|199447.9|362
1623727800000|2021-06-15 03:30:00|199615.6|199465.6|199556|199406|199615.6|199465.6|199555.3|199405.3|411
1623728100000|2021-06-15 03:35:00|199555.9|199405.9|199567.6|199417.6|199577.4|199427.4|199538.2|199388.2|430
1623728400000|2021-06-15 03:40:00|199568.1|199418.1|199575.2|199425.2|199583.7|199433.7|199555.8|199405.8|352
1623728700000|2021-06-15 03:45:00|199574.1|199424.1|199527.9|199377.9|199580.6|199430.6|199526.4|199376.4|433
1623729000000|2021-06-15 03:50:00|199528.1|199378.1|199537.6|199387.6|199545.4|199447|199493.8|199370.9|332
1623729300000|2021-06-15 03:55:00|199538.5|199388.5|199497|199347|199552|199440|199478.7|199328.7|503
1623729600000|2021-06-15 04:00:00|199499|199349|199455.4|199305.4|199499|199349|199432|199282|496
1623729900000|2021-06-15 04:05:00|199451.7|199301.7|199439.2|199289.2|199455.2|199305.2|199419.7|199269.7|418
1623730200000|2021-06-15 04:10:00|199438.3|199288.3|199447.4|199297.4|199452.3|199302.3|199432.2|199282.2|381
1623730500000|2021-06-15 04:15:00|199447.3|199297.3|199465.9|199315.9|199492.1|199342.1|199440.9|199290.9|355
1623730800000|2021-06-15 04:20:00|199467.1|199317.1|199484.1|199334.1|199503.9|199353.9|199461.8|199311.8|314
1623731100000|2021-06-15 04:25:00|199483.8|199333.8|199481.7|199331.7|199495.2|199345.2|199476.5|199326.5|239
1623731400000|2021-06-15 04:30:00|199485.8|199335.8|199484.4|199334.4|199497.2|199347.2|199479.1|199329.1|269
1623731700000|2021-06-15 04:35:00|199483.3|199333.3|199493.4|199343.4|199499.4|199349.4|199481.2|199331.2|348
1623732000000|2021-06-15 04:40:00|199492|199342|199436.9|199286.9|199494.9|199344.9|199436.9|199286.9|364
1623732300000|2021-06-15 04:45:00|199439|199289|199440.2|199290.2|199447|199297|199427.5|199277.5|402
1623732600000|2021-06-15 04:50:00|199438.5|199288.5|199440.6|199290.6|199444.9|199294.9|199426.5|199276.5|351
1623732900000|2021-06-15 04:55:00|199442.4|199292.4|199437.5|199287.5|199445.8|199295.8|199431.4|199281.4|344
1623733200000|2021-06-15 05:00:00|199437.1|199287.1|199452.4|199302.4|199474.2|199324.2|199434.1|199284.1|427
1623733500000|2021-06-15 05:05:00|199453.4|199303.4|199487.1|199337.1|199505.1|199355.1|199435.1|199285.1|433
1623733800000|2021-06-15 05:10:00|199486.8|199336.8|199443.2|199293.2|199495.4|199345.4|199442.1|199292.1|414
1623734100000|2021-06-15 05:15:00|199441.6|199291.6|199411.2|199261.2|199445.5|199295.5|199407.7|199257.7|337
1623734400000|2021-06-15 05:20:00|199413.3|199263.3|199410.7|199260.7|199425.5|199275.5|199398.2|199248.2|379
1623734700000|2021-06-15 05:25:00|199409.6|199259.6|199406.9|199256.9|199420.6|199270.6|199396.8|199246.8|322
1623735000000|2021-06-15 05:30:00|199408.5|199258.5|199357.5|199207.5|199409.3|199259.3|199309.4|199159.4|579
1623735300000|2021-06-15 05:35:00|199356.7|199206.7|199317.4|199167.4|199375.2|199225.2|199311.3|199161.3|432
1623735600000|2021-06-15 05:40:00|199317.3|199167.3|199312.3|199162.3|199330.8|199180.8|199286|199136|389
1623735900000|2021-06-15 05:45:00|199311.7|199161.7|199272.6|199122.6|199311.7|199161.7|199261.5|199111.5|359
1623736200000|2021-06-15 05:50:00|199272.5|199122.5|199241.7|199091.7|199286.6|199136.6|199234.1|199084.1|514
1623736500000|2021-06-15 05:55:00|199241|199091|199199.5|199049.5|199245.2|199095.2|199189.1|199039.1|529
1623736800000|2021-06-15 06:00:00|199198.5|199048.5|199237|199087|199256.5|199106.5|199180.9|199030.9|799
1623737100000|2021-06-15 06:05:00|199238.4|199088.4|199151.4|199001.4|199246.1|199096.1|199147|198997|763
1623737400000|2021-06-15 06:10:00|199151.1|199001.1|199157|199007|199168.5|199018.5|199117.5|198967.5|699
1623737700000|2021-06-15 06:15:00|199157.3|199007.3|199194|199044|199209.4|199059.4|199113.3|198963.3|691
1623738000000|2021-06-15 06:20:00|199192.5|199042.5|199330.3|199180.3|199349.3|199199.3|199191.6|199041.6|784
1623738300000|2021-06-15 06:25:00|199330.9|199180.9|199165.2|199015.2|199342.6|199192.6|199149.9|198999.9|730
1623738600000|2021-06-15 06:30:00|199171|199021|199323.6|199173.6|199331.9|199181.9|199146.9|198996.9|747
1623738900000|2021-06-15 06:35:00|199324.2|199174.2|199198.6|199048.6|199341.3|199191.3|199146.8|198996.8|752
1623739200000|2021-06-15 06:40:00|199198.1|199048.1|199164.1|199014.1|199241.9|199091.9|199160.1|199010.1|714
1623739500000|2021-06-15 06:45:00|199163.4|199013.4|199178.4|199028.4|199218.4|199068.4|199146.1|198996.1|751
1623739800000|2021-06-15 06:50:00|199178.1|199028.1|199242.3|199092.3|199245.4|199095.4|199148|198998|703
1623740100000|2021-06-15 06:55:00|199242.2|199092.2|199304.8|199154.8|199328.6|199178.6|199221|199071|841
1623740400000|2021-06-15 07:00:00|199305|199155|199211.6|199061.6|199324.4|199174.4|199195.6|199045.6|872
1623740700000|2021-06-15 07:05:00|199210|199060|199080.4|198930.4|199216.5|199066.5|199051.6|198901.6|819
1623741000000|2021-06-15 07:10:00|199084.7|198934.7|198986.2|198836.2|199126.8|198976.8|198980.3|198830.3|834
1623741300000|2021-06-15 07:15:00|198988.2|198838.2|198992.5|198842.5|199046.4|198896.4|198950.4|198800.4|930
1623741600000|2021-06-15 07:20:00|198992.8|198842.8|199012|198862|199076.1|198926.1|198989.5|198839.5|822
1623741900000|2021-06-15 07:25:00|199011.4|198861.4|199045.5|198895.5|199060.8|198910.8|198952.3|198802.3|754
1623742200000|2021-06-15 07:30:00|199044.8|198894.8|199047.3|198897.3|199083.4|198933.4|198954.7|198804.7|774
1623742500000|2021-06-15 07:35:00|199047.5|198897.5|198989.3|198839.3|199066.2|198916.2|198976.5|198826.5|812
1623742800000|2021-06-15 07:40:00|198989.6|198839.6|198992|198842|198995.2|198845.2|198970.2|198820.2|622
1623743100000|2021-06-15 07:45:00|198991.1|198841.1|198938.3|198788.3|198991.1|198841.1|198914.5|198764.5|673
1623743400000|2021-06-15 07:50:00|198938.2|198788.2|198980.3|198830.3|198987.4|198837.4|198934.5|198784.5|732
1623743700000|2021-06-15 07:55:00|198980.2|198830.2|199053.4|198903.4|199053.4|198903.4|198926.8|198776.8|714
1623744000000|2021-06-15 08:00:00|199052.1|198902.1|199072.3|198922.3|199079|198929|199013.4|198863.4|779
1623744300000|2021-06-15 08:05:00|199073.9|198923.9|199054.5|198904.5|199124.6|198974.6|199053.9|198903.9|624
1623744600000|2021-06-15 08:10:00|199044.2|198894.2|199036.2|198886.2|199057.1|198907.1|199019|198869|687
1623744900000|2021-06-15 08:15:00|199036.1|198886.1|199230.3|199080.3|199232|199082|199029.6|198879.6|697
1623745200000|2021-06-15 08:20:00|199227.3|199077.3|199247.1|199097.1|199361.9|199211.9|199225.6|199075.6|776
1623745500000|2021-06-15 08:25:00|199249.4|199099.4|199182.1|199032.1|199252.9|199102.9|199149.1|198999.1|703
1623745800000|2021-06-15 08:30:00|199182|199032|199255|199105|199263.1|199113.1|199165.6|199015.6|673
1623746100000|2021-06-15 08:35:00|199255.3|199105.3|199226.8|199076.8|199290.5|199140.5|199218|199068|686
1623746400000|2021-06-15 08:40:00|199226.6|199076.6|199269.9|199119.9|199273.3|199123.3|199217.1|199067.1|677
1623746700000|2021-06-15 08:45:00|199269.8|199119.8|199263.2|199113.2|199307.1|199157.1|199247|199097|775
1623747000000|2021-06-15 08:50:00|199262.6|199112.6|199198.5|199048.5|199268.7|199118.7|199196|199046|657
1623747300000|2021-06-15 08:55:00|199197.9|199047.9|199208.8|199058.8|199232.1|199082.1|199162|199012|770
1623747600000|2021-06-15 09:00:00|199224.5|199074.5|199301.4|199151.4|199351.2|199201.2|199224.5|199074.5|952
1623747900000|2021-06-15 09:05:00|199301.8|199151.8|199307.8|199157.8|199378.4|199228.4|199288.1|199138.1|853
1623748200000|2021-06-15 09:10:00|199309|199159|199339.4|199189.4|199343.9|199193.9|199261.4|199111.4|704
1623748500000|2021-06-15 09:15:00|199340|199190|199278.7|199128.7|199340|199190|199259.8|199109.8|658
1623748800000|2021-06-15 09:20:00|199283.3|199133.3|199267.3|199117.3|199291|199141|199243.8|199093.8|621
1623749100000|2021-06-15 09:25:00|199269.9|199119.9|199359.9|199209.9|199359.9|199209.9|199241.8|199091.8|786
1623749400000|2021-06-15 09:30:00|199360.1|199210.1|199400.3|199250.3|199405.5|199255.5|199356.8|199206.8|711
1623749700000|2021-06-15 09:35:00|199399.8|199249.8|199359.9|199209.9|199467.9|199317.9|199348.3|199198.3|700
1623750000000|2021-06-15 09:40:00|199356.4|199206.4|199308.3|199158.3|199360.3|199210.3|199298.8|199148.8|660
1623750300000|2021-06-15 09:45:00|199306.1|199156.1|199394.5|199244.5|199419.2|199269.2|199291.5|199141.5|749
1623750600000|2021-06-15 09:50:00|199404.9|199254.9|199474.1|199324.1|199541.7|199391.7|199404.9|199254.9|821
1623750900000|2021-06-15 09:55:00|199478.1|199328.1|199755.6|199605.6|199780.4|199630.4|199478.1|199328.1|938
1623751200000|2021-06-15 10:00:00|199752.7|199602.7|199718|199568|199773.6|199623.6|199660.5|199532.5|638
1623751500000|2021-06-15 10:05:00|199719.4|199569.4|199705.5|199555.5|199743.2|199598.1|199639.9|199534|700
1623751800000|2021-06-15 10:10:00|199705.8|199555.8|199706.4|199556.4|199726.6|199576.6|199635.4|199485.4|688
1623752100000|2021-06-15 10:15:00|199705.9|199555.9|199722.2|199572.2|199725.5|199613.7|199643.2|199493.2|727
1623752400000|2021-06-15 10:20:00|199722.1|199572.1|199695.4|199545.4|199762.8|199636.8|199681.1|199543.8|628
1623752700000|2021-06-15 10:25:00|199696.9|199546.9|199534.6|199384.6|199697.9|199547.9|199515.4|199365.4|810
1623753000000|2021-06-15 10:30:00|199533.2|199383.2|199491.8|199341.8|199562.3|199412.3|199469.7|199319.7|753
1623753300000|2021-06-15 10:35:00|199490.2|199340.2|199557.5|199407.5|199567.1|199417.1|199457.7|199307.7|820
1623753600000|2021-06-15 10:40:00|199556.6|199406.6|199547.2|199397.2|199564.2|199414.2|199461.5|199311.5|798
1623753900000|2021-06-15 10:45:00|199548.1|199398.1|199588.2|199438.2|199625.5|199475.5|199534.4|199384.4|777
1623754200000|2021-06-15 10:50:00|199587.7|199437.7|199584.7|199434.7|199646.6|199496.6|199545.7|199395.7|732
1623754500000|2021-06-15 10:55:00|199584.5|199434.5|199490.8|199340.8|199617.2|199467.2|199489.6|199339.6|758
1623754800000|2021-06-15 11:00:00|199495.5|199345.5|199532.9|199382.9|199537.2|199430.6|199466.9|199316.9|746
1623755100000|2021-06-15 11:05:00|199530.8|199380.8|199489.1|199339.1|199564.7|199445.2|199485.7|199335.7|626
1623755400000|2021-06-15 11:10:00|199489.2|199339.2|199419.1|199269.1|199494.2|199344.2|199324|199222|734
1623755700000|2021-06-15 11:15:00|199419.2|199269.2|199388.2|199238.2|199437.5|199320.2|199334.3|199215.3|662
1623756000000|2021-06-15 11:20:00|199384.7|199234.7|199558.7|199408.7|199576.7|199426.7|199334|199232.6|788
1623756300000|2021-06-15 11:25:00|199559.3|199409.3|199624.9|199474.9|199639.9|199524.8|199528.4|199378.4|797
1623756600000|2021-06-15 11:30:00|199625.5|199475.5|199783.3|199633.3|199792|199689.1|199557.9|199457.3|744
1623756900000|2021-06-15 11:35:00|199783.5|199633.5|199849.7|199699.7|199860.4|199756.1|199677.4|199563|719
1623757200000|2021-06-15 11:40:00|199849.6|199699.6|199858|199708|199881.9|199777.1|199775.6|199669.3|660
1623757500000|2021-06-15 11:45:00|199857.9|199707.9|199853.7|199803.7|199888.1|199805.9|199801.8|199697|780
1623757800000|2021-06-15 11:50:00|199854.2|199804.2|199838|199688|199913.4|199812|199793.1|199679.5|742
1623758100000|2021-06-15 11:55:00|199838.7|199688.7|199898|199748|199911.5|199809.7|199829.4|199679.4|709
1623758400000|2021-06-15 12:00:00|199901.2|199751.2|199940|199790|199977.3|199875.4|199845.6|199734.4|839
1623758700000|2021-06-15 12:05:00|199937.3|199787.3|199913.1|199763.1|199973.5|199869|199778.9|199677.3|820
1623759000000|2021-06-15 12:10:00|199913.5|199763.5|199923.1|199773.1|199939.6|199833.2|199827|199727.5|623
1623759300000|2021-06-15 12:15:00|199874.1|199824.1|199874.9|199724.9|199928.3|199827.9|199736.3|199648|724
1623759600000|2021-06-15 12:20:00|199876|199726|199648.2|199498.2|199886.3|199786.3|199558.9|199460.8|837
1623759900000|2021-06-15 12:25:00|199648.3|199498.3|199661|199511|199684.3|199546.4|199498.5|199397.6|790
1623760200000|2021-06-15 12:30:00|199664.6|199514.6|199626.7|199576.7|199900.2|199750.2|199605.9|199428.2|969
1623760500000|2021-06-15 12:35:00|199670.7|199520.7|199912.3|199762.3|199948|199845.7|199545.3|199452.5|927
1623760800000|2021-06-15 12:40:00|199910.9|199760.9|199908.5|199758.5|199958.2|199856.5|199832.3|199721.4|856
1623761100000|2021-06-15 12:45:00|199905.2|199755.2|199852.8|199702.8|199972.5|199871.1|199802.1|199699.1|919
1623761400000|2021-06-15 12:50:00|199850.5|199700.5|199992.1|199842.1|200044.7|199945.4|199776.2|199659.8|933
1623761700000|2021-06-15 12:55:00|199992.2|199842.2|199986.2|199836.2|200040|199931.4|199942.3|199792.3|919
1623762000000|2021-06-15 13:00:00|199990.3|199840.3|200193.6|200043.6|200241.4|200134.7|199919.4|199803.4|882
1623762300000|2021-06-15 13:05:00|200190.4|200040.4|200174.6|200024.6|200195.6|200079.1|200049.7|199946.6|861
1623762600000|2021-06-15 13:10:00|200172.4|200022.4|200009.2|199859.2|200180|200079.4|200002.7|199852.7|817
1623762900000|2021-06-15 13:15:00|200006.4|199856.4|199941|199791|200054.3|199910.9|199866.1|199762.7|750
1623763200000|2021-06-15 13:20:00|199939.9|199789.9|199938.7|199788.7|199959.6|199852.1|199755.5|199649.8|888
1623763500000|2021-06-15 13:25:00|199931.3|199781.3|199992.8|199842.8|199993|199893.7|199815.7|199717.1|785
1623763800000|2021-06-15 13:30:00|199995.2|199845.2|200155.6|200005.6|200182.7|200085.7|199938.5|199838.9|779
1623764100000|2021-06-15 13:35:00|200161|200011|200045.9|199995.9|200164.6|200072.3|200044.4|199947.2|745
1623764400000|2021-06-15 13:40:00|200038.5|199988.5|200146|199996|200146|200036.3|199985.3|199884.1|731
1623764700000|2021-06-15 13:45:00|200145.1|199995.1|200481.1|200331.1|200508.8|200406.3|200129.2|199990.2|747
1623765000000|2021-06-15 13:50:00|200495.8|200345.8|200457.3|200307.3|200496.1|200408.7|200337|200240.6|775
1623765300000|2021-06-15 13:55:00|200458.2|200308.2|200426.6|200276.6|200460.4|200360.1|200334.5|200237.2|961
1623765600000|2021-06-15 14:00:00|200426.9|200276.9|200381.9|200331.9|200479.6|200372|200314.5|200210.7|945
1623765900000|2021-06-15 14:05:00|200384.1|200334.1|200796.5|200646.5|200811.2|200693.9|200363.9|200268.4|1026
1623766200000|2021-06-15 14:10:00|200798.7|200648.7|200952.6|200902.6|200960.4|200903.7|200696.1|200597.9|990
1623766500000|2021-06-15 14:15:00|200952.1|200902.1|201080|201030|201118.8|201030.7|200848.4|200749.3|1034
1623766800000|2021-06-15 14:20:00|201078.7|201028.7|201311.4|201261.4|201524.2|201435.5|201017|200922.5|998
1623767100000|2021-06-15 14:25:00|201307|201257|201299.8|201149.8|201392.1|201293.6|201183.8|201083.7|956
1623767400000|2021-06-15 14:30:00|201299.4|201149.4|201470.9|201320.9|201507.2|201399.2|201248.5|201148.5|959
1623767700000|2021-06-15 14:35:00|201470.2|201320.2|201422.9|201372.9|201692.6|201579.2|201418.1|201320.2|984
1623768000000|2021-06-15 14:40:00|201422.3|201372.3|201464.6|201314.6|201520.9|201424.1|201341.8|201240.8|1033
1623768300000|2021-06-15 14:45:00|201466.2|201316.2|201180.7|201030.7|201481.9|201378.4|201134.4|201030|920
1623768600000|2021-06-15 14:50:00|201181.5|201031.5|201055.8|201005.8|201220.3|201118.5|201053|200961.4|997
1623768900000|2021-06-15 14:55:00|201046.3|200996.3|201030.2|200980.2|201152.7|201062.2|201020.1|200925.9|1067
1623769200000|2021-06-15 15:00:00|201029.6|200979.6|201201.7|201051.7|201277.6|201181.3|201012.2|200917.4|989
1623769500000|2021-06-15 15:05:00|201202.9|201052.9|201360.1|201210.1|201369.6|201246.6|201112.6|201024.5|856
1623769800000|2021-06-15 15:10:00|201357.7|201207.7|201412.7|201362.7|201468.1|201380.9|201266.5|201162.8|861
1623770100000|2021-06-15 15:15:00|201410.5|201360.5|201411.8|201361.8|201518.7|201421.2|201349.2|201284.9|951
1623770400000|2021-06-15 15:20:00|201411.9|201361.9|201528.2|201478.2|201576.7|201507.7|201406.8|201308.1|868
1623770700000|2021-06-15 15:25:00|201526.7|201476.7|201367.1|201317.1|201559.4|201483.4|201356|201306|845
1623771000000|2021-06-15 15:30:00|201365.7|201315.7|201480.8|201430.8|201558|201465.2|201365.7|201315.7|838
1623771300000|2021-06-15 15:35:00|201531.1|201381.1|201475.7|201425.7|201534.7|201461|201457|201359.8|836
1623771600000|2021-06-15 15:40:00|201475|201425|201618.9|201568.9|201679|201579.8|201464.3|201414.3|856
1623771900000|2021-06-15 15:45:00|201619.1|201569.1|201818.4|201668.4|201853.5|201776.8|201585.8|201484.9|868
1623772200000|2021-06-15 15:50:00|201771.3|201721.3|201911.7|201861.7|201993.5|201870|201763.1|201671.3|864
1623772500000|2021-06-15 15:55:00|201906.1|201856.1|201743.6|201693.6|202012.5|201915.3|201657|201557.3|1005
1623772800000|2021-06-15 16:00:00|201742.2|201692.2|201766|201716|201800.2|201725.6|201648.9|201566.5|913
1623773100000|2021-06-15 16:05:00|201767.1|201717.1|201786.6|201736.6|201846.5|201762.1|201740.2|201663.6|962
1623773400000|2021-06-15 16:10:00|201786.7|201736.7|201583.5|201533.5|201829.9|201740|201564.9|201465.4|860
1623773700000|2021-06-15 16:15:00|201613.4|201563.4|201444.6|201394.6|201634.3|201565.4|201444.4|201359|919
1623774000000|2021-06-15 16:20:00|201445|201395|201377.2|201327.2|201482.2|201432.2|201349.2|201258|974
1623774300000|2021-06-15 16:25:00|201377.3|201327.3|201381.4|201331.4|201494.9|201444.9|201355.7|201305.7|939
1623774600000|2021-06-15 16:30:00|201380.5|201330.5|201505.4|201455.4|201562.4|201465.5|201355.6|201303.3|818
1623774900000|2021-06-15 16:35:00|201505.5|201455.5|201478.4|201328.4|201561.4|201464.9|201357.3|201257.8|861
1623775200000|2021-06-15 16:40:00|201478.1|201328.1|201416.8|201366.8|201491.5|201421.8|201385.2|201319.7|848
1623775500000|2021-06-15 16:45:00|201417.2|201367.2|201413.5|201363.5|201452.3|201372.2|201369.3|201301|915
1623775800000|2021-06-15 16:50:00|201414.4|201364.4|201417|201367|201422.2|201372.2|201358.6|201308.6|909
1623776100000|2021-06-15 16:55:00|201417.2|201367.2|201313.9|201263.9|201419.7|201369.7|201313.3|201263.3|812
1623776400000|2021-06-15 17:00:00|201315.7|201265.7|201196.8|201146.8|201361.7|201265.7|201156|201063.9|838
1623776700000|2021-06-15 17:05:00|201198.4|201148.4|201318.1|201268.1|201384.4|201288.2|201142.2|201050.5|783
1623777000000|2021-06-15 17:10:00|201366.9|201216.9|201319.2|201269.2|201391.3|201297.9|201300.8|201205.6|751
1623777300000|2021-06-15 17:15:00|201315.6|201265.6|201294.4|201244.4|201391|201298.3|201282.3|201195.5|670
1623777600000|2021-06-15 17:20:00|201294.5|201244.5|201151.7|201101.7|201366.3|201267.9|201151.7|201068.4|700
1623777900000|2021-06-15 17:25:00|201152|201102|201148.5|201098.5|201227.8|201148.9|201107.9|200998.9|714
1623778200000|2021-06-15 17:30:00|201149.3|201099.3|201102.4|201052.4|201166.1|201102.2|201099.7|201011.8|583
1623778500000|2021-06-15 17:35:00|201101|201051|201151.6|201101.6|201192.4|201142.4|201088.4|201038.4|670
1623778800000|2021-06-15 17:40:00|201152.8|201102.8|201232|201182|201280.4|201206.2|201142.7|201079.1|718
1623779100000|2021-06-15 17:45:00|201230.8|201180.8|201100.3|201050.3|201267.5|201209.5|201072.5|200980.4|779
1623779400000|2021-06-15 17:50:00|201100.1|201050.1|201053.4|201003.4|201107|201057|200998.2|200932.4|778
1623779700000|2021-06-15 17:55:00|201055.3|201005.3|201110.8|201060.8|201165.2|201078.4|201039|200989|682
1623780000000|2021-06-15 18:00:00|201111.9|201061.9|201151.8|201101.8|201193.2|201111.2|201061.3|200979.7|677
1623780300000|2021-06-15 18:05:00|201152.2|201102.2|201062.5|201012.5|201198.9|201115|201061|200974.3|720
1623780600000|2021-06-15 18:10:00|201062.7|201012.7|200961.5|200911.5|201119.9|201032.9|200892.6|200842.6|822
1623780900000|2021-06-15 18:15:00|200961.3|200911.3|200896.2|200846.2|200984.2|200929.9|200882.8|200787.8|706
1623781200000|2021-06-15 18:20:00|200896.4|200846.4|200819|200769|200932.7|200855|200768.2|200671.4|773
1623781500000|2021-06-15 18:25:00|200820.4|200770.4|200954.1|200904.1|200976.1|200909.1|200779.1|200704.5|808
1623781800000|2021-06-15 18:30:00|200953.9|200903.9|200959.8|200909.8|201075.8|200975.3|200947.7|200860.1|687
1623782100000|2021-06-15 18:35:00|200954|200904|200977.2|200927.2|200998.9|200930.5|200908.3|200821.2|751
1623782400000|2021-06-15 18:40:00|200980.3|200930.3|200931.5|200881.5|201003.5|200930.3|200916|200817.5|610
1623782700000|2021-06-15 18:45:00|200931.4|200881.4|200851.3|200701.3|200995.5|200891|200785.3|200679.7|704
1623783000000|2021-06-15 18:50:00|200851.5|200701.5|200611.2|200561.2|200851.5|200737.9|200601|200513|754
1623783300000|2021-06-15 18:55:00|200610.6|200560.6|200645.2|200595.2|200708.4|200615.7|200584|200506.2|813
1623783600000|2021-06-15 19:00:00|200646.4|200596.4|200805.4|200755.4|200862.9|200764.7|200642.6|200576.7|749
1623783900000|2021-06-15 19:05:00|200806.6|200756.6|200728.9|200578.9|200854.7|200756.7|200640.2|200554.6|703
1623784200000|2021-06-15 19:10:00|200680.3|200630.3|200761|200711|200816.5|200712.9|200658.6|200569.2|665
1623784500000|2021-06-15 19:15:00|200758.4|200708.4|200722.9|200572.9|200847.8|200773.3|200702.3|200566.9|696
1623784800000|2021-06-15 19:20:00|200723.6|200573.6|200724.7|200674.7|200806.6|200700.8|200650|200562.2|687
1623785100000|2021-06-15 19:25:00|200724.5|200674.5|200729.4|200579.4|200746|200684.5|200623.1|200524.3|687
1623785400000|2021-06-15 19:30:00|200730.8|200580.8|200636.2|200586.2|200730.8|200646.3|200622.2|200529.8|801
1623785700000|2021-06-15 19:35:00|200636.5|200586.5|200656.5|200506.5|200697.7|200593.8|200587.1|200486.5|643
1623786000000|2021-06-15 19:40:00|200654.8|200504.8|200441.2|200391.2|200656.6|200554.5|200380.1|200306|713
1623786300000|2021-06-15 19:45:00|200442|200392|200252.8|200202.8|200491.4|200392.8|200250|200163.6|729
1623786600000|2021-06-15 19:50:00|200257.2|200207.2|200319.1|200169.1|200369|200257.1|200235.1|200162.7|783
1623786900000|2021-06-15 19:55:00|200320.5|200170.5|200262.1|200112.1|200426.2|200276.2|200243.1|200112.1|818
1623787200000|2021-06-15 20:00:00|200263.1|200113.1|200402.8|200252.8|200477.5|200327.5|200256.9|200106.9|779
1623787500000|2021-06-15 20:05:00|200405|200255|200363.8|200213.8|200408.7|200264|200225.3|200075.3|651
1623787800000|2021-06-15 20:10:00|200363.4|200213.4|200396.4|200246.4|200402.8|200301.2|200336.7|200211.7|588
1623788100000|2021-06-15 20:15:00|200397.5|200247.5|200416.4|200266.4|200468|200318|200396.7|200246.7|406
1623788400000|2021-06-15 20:20:00|200416.6|200266.6|200419.8|200269.8|200428.8|200318.7|200367|200234.6|355
1623788700000|2021-06-15 20:25:00|200422.4|200272.4|200417.4|200267.4|200473.8|200323.8|200386.6|200236.6|426
1623789000000|2021-06-15 20:30:00|200421.2|200271.2|200382.6|200232.6|200428.2|200278.2|200377.2|200227.2|471
1623789300000|2021-06-15 20:35:00|200382.5|200232.5|200297.6|200147.6|200382.5|200232.5|200250.4|200139.7|472
1623789600000|2021-06-15 20:40:00|200297.3|200147.3|200180.9|200030.9|200320|200170|200169.8|200019.8|472
1623789900000|2021-06-15 20:45:00|200179|200029|200192.6|200042.6|200193.8|200043.8|200095.6|199945.6|512
1623790200000|2021-06-15 20:50:00|200182.3|200032.3|200251|200101|200255.8|200105.8|200160|200010|589
1623790500000|2021-06-15 20:55:00|200254.8|200104.8|200403.7|200111.2|200420.9|200217.5|200214.5|200064.5|509
1623790800000|2021-06-15 21:00:00|200466.6|200169.6|200449|200152|200502.7|200205.7|200424.4|200127.4|77
1623791100000|2021-06-15 21:05:00|200452.3|200155.3|200453.2|200156.2|200507.6|200210.6|200407.9|200110.9|148
1623791400000|2021-06-15 21:10:00|200434.5|200137.5|200462.1|200165.1|200505.8|200208.8|200370.5|200073.5|184
1623791700000|2021-06-15 21:15:00|200461.7|200164.7|200450.4|200153.4|200491.1|200194.1|200408.2|200111.2|153
1623792000000|2021-06-15 21:20:00|200441.1|200144.1|200439.4|200142.4|200482.5|200185.5|200403.9|200106.9|123
1623792300000|2021-06-15 21:25:00|200426.5|200129.5|200403.1|200106.1|200482.4|200185.4|200397.7|200100.7|143
1623792600000|2021-06-15 21:30:00|200402.8|200105.8|200476.9|200179.9|200495.4|200198.4|200391|200094|225
1623792900000|2021-06-15 21:35:00|200475.1|200178.1|200437.9|200140.9|200493.1|200196.1|200401.5|200104.5|168
1623793200000|2021-06-15 21:40:00|200446.3|200149.3|200417.7|200120.7|200469.6|200172.6|200413.1|200116.1|207
1623793500000|2021-06-15 21:45:00|200457.6|200160.6|200418.4|200268.4|200511.2|200300.2|200401.8|200104.8|323
1623793800000|2021-06-15 21:50:00|200480.2|200196.5|200417.4|200267.4|200506.5|200311.4|200394.1|200174.3|236
1623794100000|2021-06-15 21:55:00|200472.4|200175.4|200492.7|200195.7|200502.8|200307.8|200407.3|200171|224
1623794400000|2021-06-15 22:00:00|200488.6|200191.6|200353.8|200203.8|200502.4|200287.8|200319.8|200166|465
1623794700000|2021-06-15 22:05:00|200354.2|200204.2|200343.5|200193.5|200395.8|200245.8|200338.2|200188.2|268
1623795000000|2021-06-15 22:10:00|200345.7|200195.7|200411.7|200261.7|200438.2|200288.2|200340.4|200190.4|265
1623795300000|2021-06-15 22:15:00|200410.7|200260.7|200394.3|200244.3|200462.5|200312.5|200393.5|200243.5|261
1623795600000|2021-06-15 22:20:00|200412.3|200262.3|200392.7|200242.7|200438.7|200288.7|200387.1|200237.1|281
1623795900000|2021-06-15 22:25:00|200394.3|200244.3|200442.6|200292.6|200459.5|200309.5|200375|200225|281
1623796200000|2021-06-15 22:30:00|200452.7|200302.7|200431.9|200281.9|200480.1|200330.1|200408.1|200258.1|367
1623796500000|2021-06-15 22:35:00|200432|200282|200466.1|200316.1|200472.9|200322.9|200423.9|200273.9|351
1623796800000|2021-06-15 22:40:00|200460.3|200310.3|200401.1|200251.1|200469.4|200319.4|200401.1|200251.1|323
1623797100000|2021-06-15 22:45:00|200411.7|200261.7|200424.4|200274.4|200465.6|200315.6|200407.9|200257.9|272
1623797400000|2021-06-15 22:50:00|200423.9|200273.9|200415.1|200265.1|200441|200291|200411.5|200261.5|250
1623797700000|2021-06-15 22:55:00|200422.1|200272.1|200431.1|200281.1|200452|200302|200409.9|200259.9|221
1623798000000|2021-06-15 23:00:00|200429.8|200279.8|200400.3|200250.3|200448.7|200298.7|200400.1|200250.1|293
1623798300000|2021-06-15 23:05:00|200400.7|200250.7|200418.1|200268.1|200444.3|200294.3|200390.8|200240.8|360
1623798600000|2021-06-15 23:10:00|200417.8|200267.8|200496.5|200346.5|200509.6|200359.6|200412.9|200262.9|396
1623798900000|2021-06-15 23:15:00|200507.5|200357.5|200494.7|200344.7|200514.5|200364.5|200490.7|200340.7|343
1623799200000|2021-06-15 23:20:00|200494|200344|200500.1|200350.1|200521.2|200371.2|200486.7|200336.7|290
1623799500000|2021-06-15 23:25:00|200502.4|200352.4|200486.8|200336.8|200502.5|200352.5|200484.7|200334.7|210
1623799800000|2021-06-15 23:30:00|200486.5|200336.5|200492.7|200342.7|200514.5|200364.5|200483.2|200333.2|350
1623800100000|2021-06-15 23:35:00|200493.7|200343.7|200490.3|200340.3|200507.4|200357.4|200477.6|200327.6|319
1623800400000|2021-06-15 23:40:00|200491.6|200341.6|200482|200332|200508.2|200358.2|200477.4|200327.4|315
1623800700000|2021-06-15 23:45:00|200481.6|200331.6|200463.3|200313.3|200501.2|200351.2|200459.5|200309.5|350
1623801000000|2021-06-15 23:50:00|200460.1|200310.1|200415|200265|200482.2|200332.2|200412.1|200262.1|391
1623801300000|2021-06-15 23:55:00|200413.6|200263.6|200448.3|200298.3|200458.9|200308.9|200413.1|200263.1|273
1623801600000|2021-06-16 00:00:00|200448.4|200298.4|200474|200324|200493.9|200343.9|200427.3|200277.3|614
1623801900000|2021-06-16 00:05:00|200474.8|200324.8|200446.2|200296.2|200486.4|200336.4|200439|200289|472
1623802200000|2021-06-16 00:10:00|200445.9|200295.9|200524|200374|200529.3|200379.3|200442.8|200292.8|411
1623802500000|2021-06-16 00:15:00|200523.7|200373.7|200501.8|200351.8|200524|200374|200479.8|200329.8|550
1623802800000|2021-06-16 00:20:00|200501.9|200351.9|200438.1|200288.1|200505.5|200355.5|200430.9|200280.9|465
1623803100000|2021-06-16 00:25:00|200456.8|200306.8|200450.4|200300.4|200460.7|200310.7|200421|200271|490
1623803400000|2021-06-16 00:30:00|200450.5|200300.5|200449.9|200299.9|200459.4|200309.4|200435.8|200285.8|435
1623803700000|2021-06-16 00:35:00|200449.8|200299.8|200367.1|200217.1|200456.9|200306.9|200358|200208|533
1623804000000|2021-06-16 00:40:00|200368.1|200218.1|200404.7|200254.7|200419.6|200269.6|200362.1|200212.1|528
1623804300000|2021-06-16 00:45:00|200404.9|200254.9|200403.6|200253.6|200420.5|200270.5|200387.4|200237.4|488
1623804600000|2021-06-16 00:50:00|200403.2|200253.2|200437.2|200287.2|200457.6|200307.6|200400.5|200250.5|604
1623804900000|2021-06-16 00:55:00|200438.8|200288.8|200497.3|200347.3|200521.2|200371.2|200436.2|200286.2|583
1623805200000|2021-06-16 01:00:00|200497.1|200347.1|200490.9|200340.9|200509.7|200359.7|200479.5|200329.5|485
1623805500000|2021-06-16 01:05:00|200494.3|200344.3|200472.9|200322.9|200510.3|200360.3|200468.3|200318.3|457
1623805800000|2021-06-16 01:10:00|200471.6|200321.6|200436.9|200286.9|200498.5|200348.5|200436.9|200286.9|450
1623806100000|2021-06-16 01:15:00|200443.5|200293.5|200456.2|200306.2|200462.7|200312.7|200430.6|200280.6|556
1623806400000|2021-06-16 01:20:00|200459|200309|200405.3|200255.3|200459|200309|200399.5|200249.5|434
1623806700000|2021-06-16 01:25:00|200405.8|200255.8|200395.7|200245.7|200428.2|200278.2|200391.5|200241.5|452
1623807000000|2021-06-16 01:30:00|200397.6|200247.6|200369.7|200219.7|200403.1|200253.1|200331.3|200181.3|550
1623807300000|2021-06-16 01:35:00|200368.9|200218.9|200374.9|200224.9|200383.4|200233.4|200365.8|200215.8|496
1623807600000|2021-06-16 01:40:00|200366.9|200216.9|200497|200347|200502.6|200352.6|200359|200209|562
1623807900000|2021-06-16 01:45:00|200499.5|200349.5|200503.8|200353.8|200536.6|200386.6|200488.6|200338.6|551
1623808200000|2021-06-16 01:50:00|200503|200353|200497.7|200347.7|200537.8|200387.8|200447|200297|548
1623808500000|2021-06-16 01:55:00|200497.3|200347.3|200504.1|200354.1|200534.7|200384.7|200494|200344|468
1623808800000|2021-06-16 02:00:00|200504.9|200354.9|200530.3|200380.3|200543.3|200393.3|200504.9|200354.9|356
1623809100000|2021-06-16 02:05:00|200524.3|200374.3|200529.1|200379.1|200538.3|200388.3|200520.5|200370.5|284
1623809400000|2021-06-16 02:10:00|200528.7|200378.7|200532.1|200382.1|200533.6|200383.6|200523.1|200373.1|300
1623809700000|2021-06-16 02:15:00|200532|200382|200529.7|200379.7|200533.4|200383.4|200519.3|200369.3|356
1623810000000|2021-06-16 02:20:00|200530.6|200380.6|200529.9|200379.9|200532.2|200382.2|200518.4|200368.4|302
1623810300000|2021-06-16 02:25:00|200528|200378|200523.1|200373.1|200535.5|200385.5|200523.1|200373.1|275
1623810600000|2021-06-16 02:30:00|200524.4|200374.4|200526.9|200376.9|200531.9|200381.9|200520.2|200370.2|266
1623810900000|2021-06-16 02:35:00|200528|200378|200530|200380|200536.6|200422.5|200472.5|200371.9|257
1623811200000|2021-06-16 02:40:00|200531.1|200381.1|200468.2|200318.2|200535.2|200385.2|200451.4|200301.4|448
1623811500000|2021-06-16 02:45:00|200470.4|200320.4|200506|200356|200510.7|200360.7|200457|200307|450
1623811800000|2021-06-16 02:50:00|200506.1|200356.1|200513.8|200363.8|200518.5|200368.5|200499.8|200349.8|374
1623812100000|2021-06-16 02:55:00|200514.1|200364.1|200476.3|200326.3|200517.4|200367.4|200454.3|200304.3|487
1623812400000|2021-06-16 03:00:00|200476.5|200326.5|200495.4|200345.4|200508.4|200358.4|200473.2|200323.2|369
1623812700000|2021-06-16 03:05:00|200495.6|200345.6|200489|200339|200512.2|200362.2|200473.1|200323.1|328
1623813000000|2021-06-16 03:10:00|200489.7|200339.7|200506.1|200356.1|200519.2|200369.2|200487.9|200337.9|422
1623813300000|2021-06-16 03:15:00|200505.8|200355.8|200506.1|200356.1|200512.3|200362.3|200488.3|200338.3|441
1623813600000|2021-06-16 03:20:00|200507.8|200357.8|200492.8|200342.8|200512.2|200362.2|200484.5|200334.5|432
1623813900000|2021-06-16 03:25:00|200492.7|200342.7|200456.5|200306.5|200497.7|200347.7|200455.8|200305.8|340
1623814200000|2021-06-16 03:30:00|200456.4|200306.4|200467.5|200317.5|200471.8|200321.8|200447.6|200297.6|392
1623814500000|2021-06-16 03:35:00|200466|200316|200460.4|200310.4|200478.1|200328.1|200456.6|200306.6|312
1623814800000|2021-06-16 03:40:00|200461.9|200311.9|200455|200305|200469.5|200319.5|200435.4|200285.4|321
1623815100000|2021-06-16 03:45:00|200454.8|200304.8|200421.8|200271.8|200454.9|200304.9|200401.2|200251.2|401
1623815400000|2021-06-16 03:50:00|200421.2|200271.2|200400.2|200250.2|200430.1|200280.1|200397.9|200247.9|271
1623815700000|2021-06-16 03:55:00|200401.8|200251.8|200336.4|200186.4|200403.5|200253.5|200326.4|200176.4|336
1623816000000|2021-06-16 04:00:00|200336.7|200186.7|200302.2|200152.2|200337.3|200187.3|200274.3|200124.3|473
1623816300000|2021-06-16 04:05:00|200300.7|200150.7|200329.8|200179.8|200343.9|200193.9|200287.9|200137.9|426
1623816600000|2021-06-16 04:10:00|200336.8|200186.8|200333.7|200183.7|200373.4|200223.4|200324.5|200174.5|439
1623816900000|2021-06-16 04:15:00|200331|200181|200332.5|200182.5|200340.2|200190.2|200327.2|200177.2|425
1623817200000|2021-06-16 04:20:00|200332.9|200182.9|200329.8|200179.8|200343.5|200193.5|200322.5|200172.5|381
1623817500000|2021-06-16 04:25:00|200329.6|200179.6|200327.9|200177.9|200339.5|200189.5|200325.4|200175.4|315
1623817800000|2021-06-16 04:30:00|200332.5|200182.5|200334.4|200184.4|200345.7|200195.7|200321.3|200171.3|360
1623818100000|2021-06-16 04:35:00|200335.3|200185.3|200287.7|200137.7|200346.1|200196.1|200286.9|200136.9|403
1623818400000|2021-06-16 04:40:00|200289.5|200139.5|200298.8|200148.8|200305.4|200155.4|200277.9|200127.9|395
1623818700000|2021-06-16 04:45:00|200296.5|200146.5|200296.9|200146.9|200303.2|200153.2|200284.5|200134.5|404
1623819000000|2021-06-16 04:50:00|200297|200147|200295.6|200145.6|200305.4|200155.4|200282.6|200132.6|325
1623819300000|2021-06-16 04:55:00|200296.1|200146.1|200298.3|200148.3|200303.2|200153.2|200287.3|200137.3|334
1623819600000|2021-06-16 05:00:00|200298.8|200148.8|200297.8|200147.8|200326.5|200176.5|200252.8|200102.8|465
1623819900000|2021-06-16 05:05:00|200293.7|200143.7|200302.1|200152.1|200309.8|200159.8|200288.5|200138.5|348
1623820200000|2021-06-16 05:10:00|200301.5|200151.5|200304.9|200154.9|200311.4|200161.4|200294.6|200144.6|321
1623820500000|2021-06-16 05:15:00|200304|200154|200303.4|200153.4|200308.2|200158.2|200294.8|200144.8|360
1623820800000|2021-06-16 05:20:00|200300.8|200150.8|200303|200153|200308.2|200158.2|200297|200147|335
1623821100000|2021-06-16 05:25:00|200303.4|200153.4|200303.6|200153.6|200306.7|200156.7|200290.7|200140.7|361
1623821400000|2021-06-16 05:30:00|200303.1|200153.1|200300.4|200150.4|200306.9|200156.9|200290.7|200140.7|378
1623821700000|2021-06-16 05:35:00|200300.7|200150.7|200260.3|200110.3|200304.3|200154.3|200230.7|200080.7|401
1623822000000|2021-06-16 05:40:00|200260.4|200110.4|200240|200090|200265.8|200115.8|200236|200086|406
1623822300000|2021-06-16 05:45:00|200238.9|200088.9|200254.8|200104.8|200266|200116|200237.3|200087.3|490
1623822600000|2021-06-16 05:50:00|200255.5|200105.5|200220.4|200070.4|200258.9|200108.9|200182.8|200032.8|458
1623822900000|2021-06-16 05:55:00|200217.9|200067.9|200251.8|200101.8|200266.1|200116.1|200209.9|200059.9|401
1623823200000|2021-06-16 06:00:00|200252.3|200102.3|200225|200075|200266.9|200116.9|200205.3|200055.3|672
1623823500000|2021-06-16 06:05:00|200217.6|200067.6|200246|200096|200267.6|200117.6|200199.3|200049.3|685
1623823800000|2021-06-16 06:10:00|200242.4|200092.4|200299|200149|200305.3|200155.3|200185.2|200035.2|598
1623824100000|2021-06-16 06:15:00|200300.9|200150.9|200323.1|200173.1|200387.5|200237.5|200299.9|200149.9|695
1623824400000|2021-06-16 06:20:00|200321.5|200171.5|200322.5|200172.5|200360.3|200210.3|200298.8|200148.8|650
1623824700000|2021-06-16 06:25:00|200328.7|200178.7|200396.1|200246.1|200412.6|200262.6|200308|200158|770
1623825000000|2021-06-16 06:30:00|200387.2|200237.2|200351.6|200201.6|200459.4|200309.4|200347.3|200197.3|691
1623825300000|2021-06-16 06:35:00|200353.4|200203.4|200230.4|200080.4|200366.1|200216.1|200227.5|200077.5|614
1623825600000|2021-06-16 06:40:00|200230.9|200080.9|200199.4|200049.4|200301.6|200151.6|200195.8|200045.8|689
1623825900000|2021-06-16 06:45:00|200197.3|200047.3|200271.5|200121.5|200309.9|200159.9|200197.3|200047.3|722
1623826200000|2021-06-16 06:50:00|200270|200120|200278.8|200128.8|200305.9|200155.9|200234.7|200084.7|605
1623826500000|2021-06-16 06:55:00|200277.4|200127.4|200270.4|200120.4|200278.1|200128.1|200113.9|199963.9|776
1623826800000|2021-06-16 07:00:00|200246.2|200096.2|200179.5|200029.5|200307.5|200157.5|200156.8|200006.8|909
1623827100000|2021-06-16 07:05:00|200180.2|200030.2|200101.7|199951.7|200189.3|200039.3|200034.3|199884.3|857
1623827400000|2021-06-16 07:10:00|200102.5|199952.5|200157|200007|200222|200072|200083.5|199950.9|806
1623827700000|2021-06-16 07:15:00|200157.4|200007.4|200200.9|200050.9|200253|200103|200104.5|199966.9|857
1623828000000|2021-06-16 07:20:00|200205.4|200055.4|200038|199888|200214.3|200064.3|200017.7|199867.7|817
1623828300000|2021-06-16 07:25:00|200038.1|199888.1|200032|199882|200093.8|199943.8|200020.7|199870.7|794
1623828600000|2021-06-16 07:30:00|200032.7|199882.7|200096.6|199946.6|200102.3|199952.3|200016.2|199866.2|772
1623828900000|2021-06-16 07:35:00|200095.8|199945.8|200062.9|199912.9|200168.6|200018.6|200049.5|199899.5|756
1623829200000|2021-06-16 07:40:00|200063.3|199913.3|200076|199926|200080.9|199930.9|199993.7|199843.7|704
1623829500000|2021-06-16 07:45:00|200076.6|199926.6|200047.8|199897.8|200077.4|199927.4|200002.3|199852.3|744
1623829800000|2021-06-16 07:50:00|200048.3|199898.3|200056.3|199906.3|200071.6|199921.6|200036.8|199886.8|661
1623830100000|2021-06-16 07:55:00|200055.9|199905.9|199960.4|199810.4|200056.8|199906.8|199944.5|199794.5|619
1623830400000|2021-06-16 08:00:00|199960.5|199810.5|199888|199738|200017.5|199867.5|199884.7|199734.7|825
1623830700000|2021-06-16 08:05:00|199889.6|199739.6|199917.9|199767.9|199955.9|199805.9|199889.6|199739.6|775
1623831000000|2021-06-16 08:10:00|199917.6|199767.6|199913.3|199763.3|199943.8|199793.8|199882|199732|816
1623831300000|2021-06-16 08:15:00|199913|199763|199867.5|199717.5|199920.2|199770.2|199839.3|199689.3|797
1623831600000|2021-06-16 08:20:00|199869.1|199719.1|199770|199620|199895.1|199745.1|199745.8|199595.8|853
1623831900000|2021-06-16 08:25:00|199767.5|199617.5|199864|199714|199867.5|199717.5|199766.8|199616.8|810
1623832200000|2021-06-16 08:30:00|199862.8|199712.8|199853.3|199703.3|199874.1|199763.8|199786.7|199675.3|712
1623832500000|2021-06-16 08:35:00|199852.9|199702.9|199835.3|199685.3|199878.7|199729.7|199779.7|199674.4|635
1623832800000|2021-06-16 08:40:00|199835.6|199685.6|199835.6|199685.6|199854.1|199704.1|199828.6|199678.6|678
1623833100000|2021-06-16 08:45:00|199835.3|199685.3|199844.2|199694.2|199855.6|199705.6|199818.7|199668.7|791
1623833400000|2021-06-16 08:50:00|199843.6|199693.6|199839.4|199689.4|199845.8|199695.8|199786.9|199636.9|676
1623833700000|2021-06-16 08:55:00|199840.1|199690.1|199796.6|199646.6|199840.5|199690.5|199794.6|199644.6|717
1623834000000|2021-06-16 09:00:00|199797|199647|199805.3|199655.3|199814.7|199664.7|199777.3|199627.3|766
1623834300000|2021-06-16 09:05:00|199804.5|199654.5|199841.6|199691.6|199842.9|199692.9|199779.3|199629.3|681
1623834600000|2021-06-16 09:10:00|199841.3|199691.3|199802|199652|199849.4|199699.4|199790.9|199640.9|657
1623834900000|2021-06-16 09:15:00|199800.7|199650.7|199866.4|199716.4|199873.6|199723.6|199800.7|199650.7|687
1623835200000|2021-06-16 09:20:00|199865.1|199715.1|199832.6|199682.6|199873.7|199723.7|199824.6|199674.6|661
1623835500000|2021-06-16 09:25:00|199832.4|199682.4|199855.7|199705.7|199859.6|199709.6|199793.3|199643.3|649
1623835800000|2021-06-16 09:30:00|199856.1|199706.1|199855.9|199705.9|199866.1|199716.1|199830.4|199680.4|601
1623836100000|2021-06-16 09:35:00|199855.7|199705.7|199851.6|199701.6|199873.1|199723.1|199839.4|199689.4|617
1623836400000|2021-06-16 09:40:00|199852.4|199702.4|199830.7|199680.7|199856.3|199706.3|199826.8|199676.8|646
1623836700000|2021-06-16 09:45:00|199830.9|199680.9|199796.7|199646.7|199834.5|199684.5|199783.8|199633.8|703
1623837000000|2021-06-16 09:50:00|199794.6|199644.6|199771.2|199621.2|199809.1|199659.1|199751.8|199601.8|761
1623837300000|2021-06-16 09:55:00|199770.3|199620.3|199677.6|199527.6|199774.1|199624.1|199674.5|199524.5|733
1623837600000|2021-06-16 10:00:00|199679|199529|199645.8|199495.8|199698|199548|199592.4|199442.4|776
1623837900000|2021-06-16 10:05:00|199646.5|199496.5|199645.2|199495.2|199659|199509|199600.8|199450.8|711
1623838200000|2021-06-16 10:10:00|199645.4|199495.4|199730|199580|199747|199597|199641.4|199491.4|745
1623838500000|2021-06-16 10:15:00|199730.7|199580.7|199695.6|199545.6|199734.6|199584.6|199643.5|199493.5|726
1623838800000|2021-06-16 10:20:00|199695.8|199545.8|199727.8|199577.8|199778.9|199628.9|199679.3|199529.3|665
1623839100000|2021-06-16 10:25:00|199726.3|199576.3|199718.4|199568.4|199771.7|199621.7|199708.2|199558.2|711
1623839400000|2021-06-16 10:30:00|199718.3|199568.3|199754.6|199604.6|199781.1|199642.6|199670|199542.7|776
1623839700000|2021-06-16 10:35:00|199752|199602|199726.2|199576.2|199772.2|199656.2|199692.4|199573.6|809
1623840000000|2021-06-16 10:40:00|199724.6|199574.6|199770.8|199620.8|199799.5|199685.9|199722.2|199572.2|791
1623840300000|2021-06-16 10:45:00|199774.2|199624.2|199774.4|199624.4|199824.3|199674.3|199752.1|199602.1|754
1623840600000|2021-06-16 10:50:00|199776|199626|199844.2|199694.2|199849.6|199717.5|199757.7|199607.7|734
1623840900000|2021-06-16 10:55:00|199843|199693|199835.2|199685.2|199856.9|199706.9|199768.7|199618.7|645
1623841200000|2021-06-16 11:00:00|199836.5|199686.5|199852.5|199702.5|199863.2|199750.7|199786.2|199645.2|650
1623841500000|2021-06-16 11:05:00|199853.7|199703.7|199780.8|199730.8|199855.4|199748.6|199763|199663|644
1623841800000|2021-06-16 11:10:00|199782.4|199732.4|199806.3|199756.3|199877.4|199766.6|199766.7|199666|665
1623842100000|2021-06-16 11:15:00|199809.3|199759.3|199867.2|199717.2|199876.4|199769.1|199802.6|199701.7|545
1623842400000|2021-06-16 11:20:00|199868.7|199718.7|199826|199676|199877.5|199770.4|199771.8|199669.1|635
1623842700000|2021-06-16 11:25:00|199826.4|199676.4|199827|199677|199878.7|199773.9|199759.8|199667|646
1623843000000|2021-06-16 11:30:00|199777.1|199727.1|199914.9|199764.9|199931.7|199828.4|199758.9|199660.1|709
1623843300000|2021-06-16 11:35:00|199911.2|199761.2|199938.5|199788.5|199961.7|199867.8|199852.4|199752.6|677
1623843600000|2021-06-16 11:40:00|199937.4|199787.4|199942.7|199792.7|199967.7|199867|199851.5|199750.3|649
1623843900000|2021-06-16 11:45:00|199942.6|199792.6|199886.5|199736.5|200010.6|199892.9|199834.9|199727.9|670
1623844200000|2021-06-16 11:50:00|199887.7|199737.7|199932.8|199882.8|199997.8|199898.8|199809.6|199711|662
1623844500000|2021-06-16 11:55:00|199932.3|199882.3|199987.4|199937.4|200034.6|199938.5|199906.8|199803.5|699
1623844800000|2021-06-16 12:00:00|199986.7|199936.7|199860.5|199810.5|200074.8|199939.3|199838.8|199741|843
1623845100000|2021-06-16 12:05:00|199860.4|199810.4|199893.1|199743.1|199961|199860.3|199790.8|199686.7|811
1623845400000|2021-06-16 12:10:00|199892.8|199742.8|199692.5|199642.5|199892.8|199785.9|199565.7|199467.1|814
1623845700000|2021-06-16 12:15:00|199692.1|199642.1|199771.1|199721.1|199868.2|199755.2|199679|199612.8|871
1623846000000|2021-06-16 12:20:00|199767.1|199717.1|199936|199886|199987.7|199890.7|199743.7|199651.1|933
1623846300000|2021-06-16 12:25:00|199988.3|199838.3|200054.5|199904.5|200055.2|199930.1|199893|199794.3|714
1623846600000|2021-06-16 12:30:00|200060.1|199910.1|199940.6|199790.6|200066.4|199964|199885.6|199787.3|761
1623846900000|2021-06-16 12:35:00|199940.4|199790.4|199977.6|199927.6|200033.9|199935|199849.7|199747.6|828
1623847200000|2021-06-16 12:40:00|199976.9|199926.9|200042.7|199892.7|200090.9|199992.7|199908.4|199809.4|913
1623847500000|2021-06-16 12:45:00|200043.1|199893.1|200075.7|199925.7|200107|200034|199978.6|199875.4|882
1623847800000|2021-06-16 12:50:00|200076.1|199926.1|200345.9|200195.9|200400.8|200310.1|200024.9|199919.9|913
1623848100000|2021-06-16 12:55:00|200345.5|200195.5|200334.4|200284.4|200411.3|200302.2|200239.4|200114.2|952
1623848400000|2021-06-16 13:00:00|200334.9|200284.9|200472.1|200322.1|200478.9|200384.8|200319|200216.1|888
1623848700000|2021-06-16 13:05:00|200471.2|200321.2|200511.8|200361.8|200534.8|200435.5|200383.9|200281.3|870
1623849000000|2021-06-16 13:10:00|200513.3|200363.3|200462.3|200312.3|200542.6|200441.3|200385.3|200291.3|849
1623849300000|2021-06-16 13:15:00|200462.1|200312.1|200407.6|200357.6|200517.9|200420.5|200361.4|200267.8|911
1623849600000|2021-06-16 13:20:00|200408.7|200358.7|200685.1|200635.1|200754.5|200657.8|200408.7|200358.7|868
1623849900000|2021-06-16 13:25:00|200689.6|200639.6|200685.4|200535.4|200740.1|200658.3|200578.8|200476.8|701
1623850200000|2021-06-16 13:30:00|200675.3|200525.3|200848.9|200698.9|200899.6|200829|200619.3|200519.9|765
1623850500000|2021-06-16 13:35:00|200847.2|200697.2|200807.1|200757.1|200951.1|200885.5|200760.1|200660.7|767
1623850800000|2021-06-16 13:40:00|200807.9|200757.9|200955.9|200905.9|201029.6|200932.3|200795.9|200709.6|738
1623851100000|2021-06-16 13:45:00|200955.8|200905.8|201194|201144|201254.4|201155.2|200939.3|200840.4|903
1623851400000|2021-06-16 13:50:00|201193.2|201143.2|200861.2|200711.2|201264.2|201169.5|200772.5|200672.5|973
1623851700000|2021-06-16 13:55:00|200861.1|200711.1|201022.4|200972.4|201071.4|200973.8|200827.1|200711.1|1001
1623852000000|2021-06-16 14:00:00|201022.8|200972.8|201216.2|201166.2|201320.6|201211.5|201012.4|200900.8|958
1623852300000|2021-06-16 14:05:00|201214.3|201164.3|200925.4|200875.4|201265.2|201169|200901.5|200798.7|924
1623852600000|2021-06-16 14:10:00|200926.9|200876.9|200997.6|200947.6|201165.1|201061.7|200926.8|200826.6|977
1623852900000|2021-06-16 14:15:00|200999.5|200949.5|201046.5|200996.5|201180.9|201092.3|200983.6|200907.2|966
1623853200000|2021-06-16 14:20:00|201041.1|200991.1|201076.4|201026.4|201179.2|201078.5|200973.7|200874|939
1623853500000|2021-06-16 14:25:00|201075.4|201025.4|201087.1|200937.1|201194.1|201086.7|201028|200908.1|988
1623853800000|2021-06-16 14:30:00|201089.7|200939.7|201054.3|200904.3|201122.8|200989.9|200971.5|200868.3|955
1623854100000|2021-06-16 14:35:00|201005.2|200955.2|201292.5|201142.5|201300.8|201161.6|201005.2|200906.3|896
1623854400000|2021-06-16 14:40:00|201295.8|201145.8|201214|201164|201397|201284.5|201193.5|201101.1|855
1623854700000|2021-06-16 14:45:00|201213.7|201163.7|201396.7|201246.7|201410.2|201311.7|201205.8|201154.7|880
1623855000000|2021-06-16 14:50:00|201396.3|201246.3|201258.7|201208.7|201396.3|201297.2|201197.5|201092.3|989
1623855300000|2021-06-16 14:55:00|201257.9|201207.9|201377.2|201227.2|201390|201295.3|201240.6|201164.8|1007
1623855600000|2021-06-16 15:00:00|201325.9|201275.9|201166.7|201116.7|201398.5|201308.5|201147.5|201087.7|968
1623855900000|2021-06-16 15:05:00|201168|201118|200933.3|200883.3|201217.4|201118.1|200890.5|200783.8|866
1623856200000|2021-06-16 15:10:00|200931.3|200881.3|201005.8|200855.8|201080.2|200971.2|200894.5|200808.8|876
1623856500000|2021-06-16 15:15:00|201006.5|200856.5|200911.9|200861.9|201029.9|200935.2|200892.7|200799.8|929
1623856800000|2021-06-16 15:20:00|200913.7|200863.7|200871.5|200821.5|201017.2|200921.6|200843.1|200762.6|777
1623857100000|2021-06-16 15:25:00|200871.7|200821.7|200807.9|200757.9|200928.5|200835.8|200761.9|200662.2|849
1623857400000|2021-06-16 15:30:00|200808|200758|200783.3|200733.3|200863.1|200778.3|200676|200569.3|933
1623857700000|2021-06-16 15:35:00|200783.1|200733.1|200644.9|200594.9|200857.1|200758.1|200637.9|200543.2|818
1623858000000|2021-06-16 15:40:00|200647.2|200597.2|200481.7|200431.7|200659.2|200598.9|200469.3|200373.3|853
1623858300000|2021-06-16 15:45:00|200481.3|200431.3|200437.3|200387.3|200534|200433.1|200408|200319.7|731
1623858600000|2021-06-16 15:50:00|200437.7|200387.7|200394|200344|200493.4|200396.2|200208.1|200110.1|903
1623858900000|2021-06-16 15:55:00|200394.1|200344.1|200479.9|200429.9|200537|200440.2|200388.7|200292.1|818
1623859200000|2021-06-16 16:00:00|200479.7|200429.7|200344.3|200194.3|200485.4|200435.4|200232.8|200138.1|839
1623859500000|2021-06-16 16:05:00|200345.2|200195.2|200513.7|200363.7|200517.6|200416.4|200266.9|200165.5|895
1623859800000|2021-06-16 16:10:00|200512.7|200362.7|200492.2|200342.2|200577.6|200458.8|200409.1|200313.7|880
1623860100000|2021-06-16 16:15:00|200493.5|200343.5|200511.5|200461.5|200581.8|200494.8|200429.6|200338.4|834
1623860400000|2021-06-16 16:20:00|200512.9|200462.9|200624.4|200574.4|200679.4|200580.9|200512.2|200427.9|758
1623860700000|2021-06-16 16:25:00|200625.2|200575.2|200612.9|200462.9|200692.9|200591.9|200466.1|200365|854
1623861000000|2021-06-16 16:30:00|200613.2|200463.2|200525.1|200375.1|200662.6|200562|200521.6|200371.6|837
1623861300000|2021-06-16 16:35:00|200525.6|200375.6|200605.9|200555.9|200628|200558.6|200469.3|200370.5|809
1623861600000|2021-06-16 16:40:00|200609|200559|200618.3|200568.3|200704.5|200606.5|200585|200485.5|912
1623861900000|2021-06-16 16:45:00|200617.3|200567.3|200562.6|200412.6|200692.5|200590.7|200557.9|200407.9|863
1623862200000|2021-06-16 16:50:00|200561.6|200411.6|200554.5|200404.5|200576.7|200464.9|200483.7|200360.1|704
1623862500000|2021-06-16 16:55:00|200555.2|200405.2|200512.6|200362.6|200584.1|200451.4|200463.3|200360.3|743
1623862800000|2021-06-16 17:00:00|200512.1|200362.1|200705.7|200555.7|200709.7|200610.9|200512.1|200362.1|825
1623863100000|2021-06-16 17:05:00|200707.4|200557.4|200690.2|200540.2|200710.4|200614.5|200641.5|200526.4|730
1623863400000|2021-06-16 17:10:00|200690.6|200540.6|200641|200591|200731.6|200627.4|200630.3|200525.2|746
1623863700000|2021-06-16 17:15:00|200641.2|200591.2|200756.7|200606.7|200761.2|200662|200640.2|200556.6|719
1623864000000|2021-06-16 17:20:00|200756.8|200606.8|200601.3|200451.3|200759|200652.5|200542.1|200436.1|926
1623864300000|2021-06-16 17:25:00|200602.1|200452.1|200698.7|200548.7|200710|200563.7|200544.2|200439.8|851
1623864600000|2021-06-16 17:30:00|200700.1|200550.1|200658.5|200508.5|200725|200597.6|200580.8|200434.4|910
1623864900000|2021-06-16 17:35:00|200658.9|200508.9|200699.4|200549.4|200714.1|200612.3|200599.8|200498.5|818
1623865200000|2021-06-16 17:40:00|200692.5|200542.5|200612.7|200462.7|200696.5|200578.2|200554.7|200454.6|844
1623865500000|2021-06-16 17:45:00|200617.4|200467.4|200553.5|200403.5|200635|200501.3|200507.7|200393.2|776
1623865800000|2021-06-16 17:50:00|200553.3|200403.3|200374.3|200224.3|200595|200445|200374.3|200224.3|888
1623866100000|2021-06-16 17:55:00|200373.8|200223.8|200508.5|200358.5|200539|200372.6|200342.5|200192.5|886
1623866400000|2021-06-16 18:00:00|200869.4|200572.4|202378.2|202228.2|202810.4|202660.4|200869.4|200572.4|1184
1623866700000|2021-06-16 18:05:00|202367.3|202217.3|202148.2|201998.2|202644|202494|202045|201895|1148
1623867000000|2021-06-16 18:10:00|202142.5|201992.5|202834.2|202684.2|202867.4|202717.4|202142.5|201992.5|1152
1623867300000|2021-06-16 18:15:00|202839|202689|202980.1|202830.1|203284.3|203134.3|202782.6|202632.6|1157
1623867600000|2021-06-16 18:20:00|203002.5|202852.5|202436.3|202286.3|203161.5|203011.5|202374.4|202224.4|1142
1623867900000|2021-06-16 18:25:00|202414|202264|202419.5|202269.5|202603.4|202453.4|202304.5|202154.5|1103
1623868200000|2021-06-16 18:30:00|202453|202303|202362.5|202212.5|202645|202495|202000.7|201850.7|1164
1623868500000|2021-06-16 18:35:00|202354.5|202204.5|202673.3|202523.3|202880|202730|202258.2|202108.2|1181
1623868800000|2021-06-16 18:40:00|202663.2|202513.2|203425.5|203275.5|203487|203337|202636.1|202486.1|1160
1623869100000|2021-06-16 18:45:00|203363|203213|203646.9|203496.9|204014.1|203864.1|203328.1|203178.1|1145
1623869400000|2021-06-16 18:50:00|203631.9|203481.9|203152.7|203002.7|203778.7|203628.7|203113.3|202963.3|1123
1623869700000|2021-06-16 18:55:00|203146.9|202996.9|203082.7|202932.7|203351.5|203201.5|202884.2|202734.2|1117
1623870000000|2021-06-16 19:00:00|203109.5|202959.5|202938.1|202788.1|203244|203094|202879.4|202729.4|1143
1623870300000|2021-06-16 19:05:00|202917.1|202767.1|202782.7|202632.7|202966|202816|202745.3|202595.3|1047
1623870600000|2021-06-16 19:10:00|202777.3|202627.3|202948.2|202798.2|203001.5|202870.4|202651.1|202501.1|1058
1623870900000|2021-06-16 19:15:00|202963.2|202813.2|202621.1|202471.1|203001.5|202851.5|202614.9|202464.9|995
1623871200000|2021-06-16 19:20:00|202624.9|202474.9|202760.6|202610.6|202931.6|202781.6|202621|202471|978
1623871500000|2021-06-16 19:25:00|202753.6|202603.6|202720.1|202570.1|202937.5|202787.5|202631|202481|1021
1623871800000|2021-06-16 19:30:00|202717.5|202567.5|203117.2|202967.2|203126.7|202976.7|202714.2|202564.2|986
1623872100000|2021-06-16 19:35:00|203127.3|202977.3|202905.5|202755.5|203172.8|203022.8|202862.1|202712.1|999
1623872400000|2021-06-16 19:40:00|202904|202754|203018.8|202868.8|203126.4|202976.4|202723.1|202573.1|1029
1623872700000|2021-06-16 19:45:00|203012.6|202862.6|203067.8|202917.8|203132.6|202982.6|202864|202714|983
1623873000000|2021-06-16 19:50:00|203068.5|202918.5|203329.6|203179.6|203335.4|203185.4|202954.2|202804.2|1003
1623873300000|2021-06-16 19:55:00|203326.6|203176.6|203528.7|203378.7|203543.7|203393.7|203296.1|203146.1|1042
1623873600000|2021-06-16 20:00:00|203536.6|203386.6|203440|203290|203537.2|203387.2|203432.3|203282.3|883
1623873900000|2021-06-16 20:05:00|203436.9|203286.9|203476.9|203326.9|203480.4|203330.4|203435.9|203285.9|713
1623874200000|2021-06-16 20:10:00|203476.7|203326.7|203656|203506|203704.9|203554.9|203467.3|203317.3|863
1623874500000|2021-06-16 20:15:00|203659.3|203509.3|203750.4|203600.4|203751.4|203601.4|203613.9|203463.9|829
1623874800000|2021-06-16 20:20:00|203753.2|203603.2|203730.2|203580.2|203890.3|203740.3|203722.1|203572.1|742
1623875100000|2021-06-16 20:25:00|203722.4|203572.4|203769.5|203619.5|203811.4|203661.4|203575.3|203425.3|833
1623875400000|2021-06-16 20:30:00|203808.3|203658.3|203917.1|203767.1|203925.1|203775.1|203727.6|203577.6|850
1623875700000|2021-06-16 20:35:00|203916.6|203766.6|204273.5|204123.5|204362.9|204212.9|203873.6|203723.6|866
1623876000000|2021-06-16 20:40:00|204272.4|204122.4|204176.2|204026.2|204291.3|204141.3|204150.7|204000.7|778
1623876300000|2021-06-16 20:45:00|204176.6|204026.6|204101.1|203951.1|204187|204072.5|204082.8|203932.8|728
1623876600000|2021-06-16 20:50:00|204093.8|203943.8|204132.2|203982.2|204198.2|204048.2|204081.1|203931.1|651
1623876900000|2021-06-16 20:55:00|204125.7|203975.7|204067.9|203770.9|204208.7|204055.7|204055.9|203758.9|575
1623877200000|2021-06-16 21:00:00|204068.3|203771.3|204156.5|204006.5|204241.7|204075.1|204068.3|203771.3|92
1623877500000|2021-06-16 21:05:00|204150.3|204000.3|204160.8|204010.8|204240.2|204032.6|204123.1|203908.8|181
1623877800000|2021-06-16 21:10:00|204167.3|204017.3|204186.8|204036.8|204477.2|204180.2|204124.7|203953.5|300
1623878100000|2021-06-16 21:15:00|204244.7|203968.3|204266.3|203969.3|204475.6|204178.6|204123.7|203941.7|397
1623878400000|2021-06-16 21:20:00|204266.9|203984.8|204410.5|204113.5|204474.8|204177.8|204165.6|203955|420
1623878700000|2021-06-16 21:25:00|204405.2|204108.2|204340.6|204043.6|204411.4|204114.4|204198.5|203964.6|207
1623879000000|2021-06-16 21:30:00|204339|204042|204455.7|204191.4|204470.2|204262.5|204264.6|204042|271
1623879300000|2021-06-16 21:35:00|204470.1|204188.3|204344.8|204047.8|204470.1|204240.4|204255|204021.2|356
1623879600000|2021-06-16 21:40:00|204345.3|204048.3|204250.5|204100.5|204350.6|204110.8|204242|203998.9|115
1623879900000|2021-06-16 21:45:00|204243.5|204093.5|204278.6|204021.3|204331|204143.2|204213.5|203972.8|174
1623880200000|2021-06-16 21:50:00|204290.7|204009.6|204324.1|204027.1|204338.7|204078.5|204219.5|203968|199
1623880500000|2021-06-16 21:55:00|204310.7|204013.7|204347.5|204050.5|204428.3|204154.6|204215|203982.1|338
1623880800000|2021-06-16 22:00:00|204332.2|204035.2|204209.4|204059.4|204332.2|204099.2|204191.2|203967|649
1623881100000|2021-06-16 22:05:00|204208.7|204058.7|204211.7|204061.7|204272.7|204091.5|204185.7|204021.8|501
1623881400000|2021-06-16 22:10:00|204210.6|204060.6|204223.4|204073.4|204231.5|204081.5|204210.6|204060.6|393
1623881700000|2021-06-16 22:15:00|204223.6|204073.6|204192.5|204042.5|204227.4|204077.4|204187.6|204037.6|396
1623882000000|2021-06-16 22:20:00|204192.4|204042.4|204218.4|204068.4|204228.1|204078.1|204166.5|204016.5|422
1623882300000|2021-06-16 22:25:00|204219.4|204069.4|204196.2|204046.2|204228|204078|204185.8|204035.8|351
1623882600000|2021-06-16 22:30:00|204195.6|204045.6|204173.8|204023.8|204195.6|204045.6|204165.4|204015.4|306
1623882900000|2021-06-16 22:35:00|204171.5|204021.5|204176.5|204026.5|204214.5|204064.5|204167.1|204017.1|320
1623883200000|2021-06-16 22:40:00|204177.1|204027.1|204150.8|204000.8|204184.7|204034.7|204137.9|203987.9|339
1623883500000|2021-06-16 22:45:00|204151.8|204001.8|204094.2|203944.2|204190.8|204001.8|204082.3|203932.3|512
1623883800000|2021-06-16 22:50:00|204097.4|203947.4|204086.1|203936.1|204105.5|203955.5|204071.3|203921.3|438
1623884100000|2021-06-16 22:55:00|204083.5|203933.5|204080.1|203930.1|204088.2|203938.2|204062.4|203912.4|357
1623884400000|2021-06-16 23:00:00|204080.6|203930.6|204050|203900|204098.5|203948.5|204000.3|203850.3|565
1623884700000|2021-06-16 23:05:00|204051.5|203901.5|203897|203747|204058.5|203908.5|203886.9|203736.9|575
1623885000000|2021-06-16 23:10:00|203897.9|203747.9|203763.4|203613.4|203907|203757|203715.5|203565.5|644
1623885300000|2021-06-16 23:15:00|203759.2|203609.2|203805.3|203655.3|203828.9|203678.9|203712.1|203562.1|510
1623885600000|2021-06-16 23:20:00|203811.5|203661.5|203888.3|203738.3|203905|203755|203802.6|203652.6|484
1623885900000|2021-06-16 23:25:00|203887.2|203737.2|203881.9|203731.9|203904|203754|203819.1|203669.1|447
1623886200000|2021-06-16 23:30:00|203883.1|203733.1|203878.5|203728.5|203943.2|203793.2|203846.2|203696.2|479
1623886500000|2021-06-16 23:35:00|203881.6|203731.6|203958.6|203808.6|203968.4|203818.4|203873.9|203723.9|431
1623886800000|2021-06-16 23:40:00|203962.3|203812.3|204047.7|203897.7|204055.3|203905.3|203947|203797|436
1623887100000|2021-06-16 23:45:00|204079.1|203929.1|204067.9|203917.9|204079.1|203929.1|204051|203901|454
1623887400000|2021-06-16 23:50:00|204066.1|203916.1|204109.7|203959.7|204126.9|203976.9|204062.7|203912.7|570
1623887700000|2021-06-16 23:55:00|204113.9|203963.9|204109.8|203959.8|204137.5|203987.5|204095.1|203945.1|567
1623888000000|2021-06-17 00:00:00|204111.2|203961.2|204109.7|203959.7|204160.6|204010.6|204095.2|203945.2|795
1623888300000|2021-06-17 00:05:00|204107.2|203957.2|204090.2|203940.2|204164.5|204014.5|204068.1|203918.1|757
1623888600000|2021-06-17 00:10:00|204093.9|203943.9|204129.8|203979.8|204222.6|204072.6|204089.9|203939.9|876
1623888900000|2021-06-17 00:15:00|204130.5|203980.5|204124.7|203974.7|204178.7|204028.7|204112.4|203962.4|862
1623889200000|2021-06-17 00:20:00|204121.2|203971.2|204012|203862|204125.7|203975.7|204008.7|203858.7|835
1623889500000|2021-06-17 00:25:00|204012.1|203862.1|203789.6|203639.6|204017.6|203867.6|203785.4|203635.4|784
1623889800000|2021-06-17 00:30:00|203788.5|203638.5|203730.9|203580.9|203824.3|203674.3|203710.9|203560.9|745
1623890100000|2021-06-17 00:35:00|203731.7|203581.7|203783.7|203633.7|203818.5|203668.5|203728.3|203578.3|761
1623890400000|2021-06-17 00:40:00|203785.1|203635.1|203773.2|203623.2|203814.6|203664.6|203759.9|203609.9|665
1623890700000|2021-06-17 00:45:00|203773.1|203623.1|203807.3|203657.3|203885.3|203735.3|203772.3|203622.3|697
1623891000000|2021-06-17 00:50:00|203808.1|203658.1|203906.4|203756.4|203949.3|203799.3|203805.4|203655.4|817
1623891300000|2021-06-17 00:55:00|203910.2|203760.2|203919.3|203769.3|203949.5|203799.5|203858.8|203708.8|778
1623891600000|2021-06-17 01:00:00|203916.5|203766.5|203802.8|203652.8|203930.5|203780.5|203782.5|203632.5|822
1623891900000|2021-06-17 01:05:00|203797.1|203647.1|203854.4|203704.4|203891.6|203741.6|203792.5|203642.5|754
1623892200000|2021-06-17 01:10:00|203854.2|203704.2|203739.4|203589.4|203862.6|203712.6|203723.2|203573.2|716
1623892500000|2021-06-17 01:15:00|203732.5|203582.5|203730.3|203580.3|203766.7|203616.7|203722.2|203572.2|668
1623892800000|2021-06-17 01:20:00|203733.8|203583.8|203713.1|203563.1|203749.8|203599.8|203680.8|203530.8|589
1623893100000|2021-06-17 01:25:00|203713.8|203563.8|203673.9|203523.9|203713.8|203563.8|203652.7|203502.7|668
1623893400000|2021-06-17 01:30:00|203672.6|203522.6|203559.3|203409.3|203672.6|203522.6|203492.9|203342.9|973
1623893700000|2021-06-17 01:35:00|203560.6|203410.6|203669.8|203519.8|203681.9|203531.9|203542.4|203392.4|741
1623894000000|2021-06-17 01:40:00|203670.1|203520.1|203628.7|203478.7|203676.4|203526.4|203616.3|203466.3|615
1623894300000|2021-06-17 01:45:00|203629.2|203479.2|203546.2|203396.2|203629.2|203479.2|203530.5|203380.5|568
1623894600000|2021-06-17 01:50:00|203545.4|203395.4|203475.2|203325.2|203563.1|203413.1|203473.1|203323.1|673
1623894900000|2021-06-17 01:55:00|203475.7|203325.7|203392.5|203242.5|203477.2|203327.2|203376.9|203226.9|709
1623895200000|2021-06-17 02:00:00|203392.9|203242.9|203394.5|203244.5|203408.8|203258.8|203343.2|203193.2|721
1623895500000|2021-06-17 02:05:00|203394.3|203244.3|203483.8|203333.8|203525.3|203375.3|203380.6|203230.6|727
1623895800000|2021-06-17 02:10:00|203486.9|203336.9|203535.3|203385.3|203542.8|203392.8|203479.7|203329.7|750
1623896100000|2021-06-17 02:15:00|203528.7|203378.7|203517.6|203367.6|203572.6|203422.6|203500.4|203350.4|660
1623896400000|2021-06-17 02:20:00|203514.9|203364.9|203574.4|203424.4|203582.1|203432.1|203505.4|203355.4|591
1623896700000|2021-06-17 02:25:00|203570.3|203420.3|203577.6|203427.6|203610.1|203460.1|203546|203396|526
1623897000000|2021-06-17 02:30:00|203576|203426|203646.9|203496.9|203649.7|203499.7|203576|203426|607
1623897300000|2021-06-17 02:35:00|203647.3|203497.3|203725.1|203575.1|203743.4|203593.4|203634.1|203484.1|610
1623897600000|2021-06-17 02:40:00|203729.8|203579.8|203646.1|203496.1|203732.7|203582.7|203644.2|203494.2|607
1623897900000|2021-06-17 02:45:00|203645.3|203495.3|203641.9|203491.9|203657.7|203507.7|203617|203467|509
1623898200000|2021-06-17 02:50:00|203650|203500|203626.3|203476.3|203652.6|203502.6|203611.3|203461.3|563
1623898500000|2021-06-17 02:55:00|203626.8|203476.8|203612|203462|203653|203503|203606.3|203456.3|435
1623898800000|2021-06-17 03:00:00|203611.9|203461.9|203685.9|203535.9|203688.1|203538.1|203608.9|203458.9|508
1623899100000|2021-06-17 03:05:00|203684.5|203534.5|203653.1|203503.1|203698.6|203548.6|203641.5|203491.5|544
1623899400000|2021-06-17 03:10:00|203652.5|203502.5|203653.2|203503.2|203658.6|203508.6|203607.5|203457.5|520
1623899700000|2021-06-17 03:15:00|203653.6|203503.6|203636.7|203486.7|203656.2|203506.2|203631.1|203481.1|431
1623900000000|2021-06-17 03:20:00|203635.7|203485.7|203618.5|203468.5|203643.8|203493.8|203607|203457|437
1623900300000|2021-06-17 03:25:00|203619.1|203469.1|203739.9|203589.9|203744|203594|203614.3|203464.3|520
1623900600000|2021-06-17 03:30:00|203732.6|203582.6|203730.4|203580.4|203739.1|203589.1|203709.6|203559.6|484
1623900900000|2021-06-17 03:35:00|203730|203580|203726.9|203576.9|203738.3|203588.3|203715.3|203565.3|434
1623901200000|2021-06-17 03:40:00|203725.4|203575.4|203726|203576|203734.7|203584.7|203713.3|203563.3|410
1623901500000|2021-06-17 03:45:00|203722.1|203572.1|203716|203566|203736.7|203586.7|203706|203556|398
1623901800000|2021-06-17 03:50:00|203714.6|203564.6|203674.2|203524.2|203726.9|203576.9|203669.7|203519.7|490
1623902100000|2021-06-17 03:55:00|203672.5|203522.5|203689.6|203539.6|203695.9|203545.9|203660.4|203510.4|445
1623902400000|2021-06-17 04:00:00|203685|203535|203650.4|203500.4|203699.9|203549.9|203650.4|203500.4|473
1623902700000|2021-06-17 04:05:00|203653|203503|203649.5|203499.5|203664.8|203514.8|203642|203492|390
1623903000000|2021-06-17 04:10:00|203649.2|203499.2|203654.1|203504.1|203662.2|203512.2|203627.6|203477.6|438
1623903300000|2021-06-17 04:15:00|203653.8|203503.8|203628.4|203478.4|203658|203508|203613.9|203463.9|431
1623903600000|2021-06-17 04:20:00|203629.6|203479.6|203647.5|203497.5|203656.1|203506.1|203618.4|203468.4|425
1623903900000|2021-06-17 04:25:00|203647.4|203497.4|203653.9|203503.9|203666.4|203516.4|203647.4|203497.4|376
1623904200000|2021-06-17 04:30:00|203652.8|203502.8|203688.9|203538.9|203692.4|203542.4|203644.8|203494.8|368
1623904500000|2021-06-17 04:35:00|203691.2|203541.2|203681.8|203531.8|203703.8|203553.8|203679.8|203529.8|404
1623904800000|2021-06-17 04:40:00|203681.7|203531.7|203684.3|203534.3|203692.3|203542.3|203664.9|203514.9|393
1623905100000|2021-06-17 04:45:00|203686.3|203536.3|203614.2|203464.2|203690.6|203540.6|203612.8|203462.8|440
1623905400000|2021-06-17 04:50:00|203614|203464|203582|203432|203620.7|203470.7|203576.7|203426.7|468
1623905700000|2021-06-17 04:55:00|203582.3|203432.3|203562.5|203412.5|203582.3|203432.3|203539.7|203389.7|450
1623906000000|2021-06-17 05:00:00|203562.3|203412.3|203560.2|203410.2|203615.2|203465.2|203559.5|203409.5|556
1623906300000|2021-06-17 05:05:00|203560.1|203410.1|203601.4|203451.4|203612|203462|203559.1|203409.1|415
1623906600000|2021-06-17 05:10:00|203601|203451|203604.6|203454.6|203611.4|203461.4|203586.5|203436.5|444
1623906900000|2021-06-17 05:15:00|203604|203454|203556.6|203406.6|203609.9|203459.9|203554.1|203404.1|498
1623907200000|2021-06-17 05:20:00|203556.4|203406.4|203597|203447|203608.8|203458.8|203554.3|203404.3|545
1623907500000|2021-06-17 05:25:00|203596.4|203446.4|203602.1|203452.1|203608.5|203458.5|203588.2|203438.2|488
1623907800000|2021-06-17 05:30:00|203601.3|203451.3|203596.5|203446.5|203647.8|203497.8|203589.8|203439.8|551
1623908100000|2021-06-17 05:35:00|203596.8|203446.8|203593.4|203443.4|203620.9|203470.9|203545.9|203395.9|581
1623908400000|2021-06-17 05:40:00|203593.2|203443.2|203514.5|203364.5|203597.1|203447.1|203511|203361|609
1623908700000|2021-06-17 05:45:00|203515.2|203365.2|203512.3|203362.3|203572|203422|203508.9|203358.9|529
1623909000000|2021-06-17 05:50:00|203512.2|203362.2|203514.9|203364.9|203527.1|203377.1|203477.4|203327.4|543
1623909300000|2021-06-17 05:55:00|203516.4|203366.4|203561.9|203411.9|203563.9|203413.9|203485.6|203335.6|738
1623909600000|2021-06-17 06:00:00|203557.1|203407.1|203810.3|203660.3|203945.2|203795.2|203550.6|203400.6|898
1623909900000|2021-06-17 06:05:00|203814.3|203664.3|204046.1|203896.1|204062|203912|203813.1|203663.1|890
1623910200000|2021-06-17 06:10:00|204057.9|203907.9|204068.6|203918.6|204148.7|203998.7|204023.1|203873.1|1008
1623910500000|2021-06-17 06:15:00|204079|203929|204188.7|204038.7|204208.2|204058.2|204056.4|203906.4|920
1623910800000|2021-06-17 06:20:00|204187.5|204037.5|204104.7|203954.7|204206.4|204056.4|204050.8|203900.8|906
1623911100000|2021-06-17 06:25:00|204103.5|203953.5|204084.3|203934.3|204107.2|203957.2|203955.9|203805.9|865
1623911400000|2021-06-17 06:30:00|204082.4|203932.4|204021|203871|204117.9|203967.9|203969.5|203819.5|833
1623911700000|2021-06-17 06:35:00|204021.6|203871.6|204080.4|203930.4|204081.6|203931.6|203981.7|203831.7|854
1623912000000|2021-06-17 06:40:00|204083.4|203933.4|204033.4|203883.4|204092.5|203942.5|203983.3|203833.3|868
1623912300000|2021-06-17 06:45:00|204032.3|203882.3|204070.8|203920.8|204102.3|203952.3|204032.3|203882.3|869
1623912600000|2021-06-17 06:50:00|204070|203920|204132|203982|204132|203982|204040.2|203890.2|846
1623912900000|2021-06-17 06:55:00|204134.9|203984.9|204095.6|203945.6|204134.9|203984.9|204003.5|203853.5|840
1623913200000|2021-06-17 07:00:00|204095.9|203945.9|203836.5|203686.5|204182.9|204077.7|203830.1|203680.1|1004
1623913500000|2021-06-17 07:05:00|203831.9|203681.9|203854.7|203704.7|203940|203790|203823.7|203673.7|951
1623913800000|2021-06-17 07:10:00|203855.4|203705.4|203931|203781|203998.1|203848.1|203847.4|203697.4|950
1623914100000|2021-06-17 07:15:00|203931.1|203781.1|204011.7|203861.7|204138.5|203988.5|203923.5|203773.5|999
1623914400000|2021-06-17 07:20:00|204012.7|203862.7|204105.4|203955.4|204110.2|203960.2|203919.3|203769.3|972
1623914700000|2021-06-17 07:25:00|204106|203956|204068.5|203918.5|204208.9|204058.9|204028|203878|948
1623915000000|2021-06-17 07:30:00|204068.6|203918.6|204089.7|203939.7|204131|203981|204035.8|203885.8|890
1623915300000|2021-06-17 07:35:00|204092|203942|204185.8|204035.8|204190.2|204040.2|204064.2|203914.2|833
1623915600000|2021-06-17 07:40:00|204185.6|204035.6|204074.4|203924.4|204190.5|204040.5|204047.5|203897.5|923
1623915900000|2021-06-17 07:45:00|204074.1|203924.1|203890.9|203740.9|204086.1|203936.1|203890.9|203740.9|906
1623916200000|2021-06-17 07:50:00|203894.3|203744.3|203853.2|203703.2|203912.6|203764|203792.9|203642.9|906
1623916500000|2021-06-17 07:55:00|203850.6|203700.6|203642.5|203492.5|203893.1|203743.1|203634.4|203484.4|897
1623916800000|2021-06-17 08:00:00|203643.3|203493.3|203383.1|203233.1|203693.9|203543.9|203376.6|203226.6|940
1623917100000|2021-06-17 08:05:00|203382.8|203232.8|203569.6|203419.6|203622.6|203472.6|203342.2|203219.8|950
1623917400000|2021-06-17 08:10:00|203571.3|203421.3|203589.1|203439.1|203611.1|203461.1|203459.2|203309.2|858
1623917700000|2021-06-17 08:15:00|203588.8|203438.8|203700|203550|203759.2|203609.2|203588.8|203438.8|833
1623918000000|2021-06-17 08:20:00|203694.4|203544.4|203892.7|203742.7|203933.1|203783.1|203657.2|203507.2|972
1623918300000|2021-06-17 08:25:00|203891.8|203741.8|203769.6|203619.6|203949.9|203799.9|203740.5|203590.5|875
1623918600000|2021-06-17 08:30:00|203773|203623|203934.3|203784.3|203945.6|203795.6|203722.2|203572.2|890
1623918900000|2021-06-17 08:35:00|203934.5|203784.5|204142.5|203992.5|204159.2|204009.2|203930.3|203780.3|882
1623919200000|2021-06-17 08:40:00|204143.6|203993.6|204269.3|204119.3|204371.2|204221.2|204126.3|203976.3|839
1623919500000|2021-06-17 08:45:00|204270.8|204120.8|204290.9|204140.9|204372|204222|204266.7|204116.7|873
1623919800000|2021-06-17 08:50:00|204291.5|204141.5|204737.2|204587.2|204742.8|204592.8|204281.9|204131.9|943
1623920100000|2021-06-17 08:55:00|204740.4|204590.4|204595.2|204445.2|204837.1|204687.1|204594.9|204444.9|869
1623920400000|2021-06-17 09:00:00|204598.3|204448.3|204435.5|204285.5|204628.4|204478.4|204410.8|204272.1|882
1623920700000|2021-06-17 09:05:00|204434.7|204284.7|204489.9|204339.9|204625.5|204493|204427|204277|896
1623921000000|2021-06-17 09:10:00|204490.2|204340.2|204603.5|204453.5|204668.8|204518.8|204490.2|204340.2|845
1623921300000|2021-06-17 09:15:00|204600.7|204450.7|204522.7|204372.7|204619.2|204509.7|204474.1|204344.1|881
1623921600000|2021-06-17 09:20:00|204522.9|204372.9|204557.5|204407.5|204657.2|204507.2|204522.9|204372.9|885
1623921900000|2021-06-17 09:25:00|204558.3|204408.3|204466.4|204316.4|204564.1|204414.1|204457.9|204307.9|931
1623922200000|2021-06-17 09:30:00|204467.6|204317.6|204542.9|204392.9|204569.2|204419.2|204424|204274|854
1623922500000|2021-06-17 09:35:00|204541.5|204391.5|204387.8|204237.8|204542.7|204392.7|204344.4|204194.4|855
1623922800000|2021-06-17 09:40:00|204388.5|204238.5|204336.8|204186.8|204487.6|204337.6|204323.5|204173.5|943
1623923100000|2021-06-17 09:45:00|204336.1|204186.1|204477.3|204327.3|204486|204336|204326.6|204176.6|866
1623923400000|2021-06-17 09:50:00|204478.2|204328.2|204551.6|204401.6|204565.8|204415.8|204476.5|204326.5|837
1623923700000|2021-06-17 09:55:00|204550.9|204400.9|204617.6|204467.6|204653.2|204503.2|204513.6|204363.6|899
1623924000000|2021-06-17 10:00:00|204616.5|204466.5|204755.2|204605.2|204764.2|204614.2|204612.5|204462.5|826
1623924300000|2021-06-17 10:05:00|204754.4|204604.4|205052.6|204902.6|205055.3|204905.3|204753.2|204603.2|801
1623924600000|2021-06-17 10:10:00|205054|204904|205189.3|205039.3|205217.5|205067.5|205047.7|204897.7|900
1623924900000|2021-06-17 10:15:00|205190.5|205040.5|205490.2|205340.2|205506.7|205356.7|205146.7|204996.7|941
1623925200000|2021-06-17 10:20:00|205488.9|205338.9|205544.8|205394.8|205574|205424|205446.2|205296.2|875
1623925500000|2021-06-17 10:25:00|205547.8|205397.8|205521.7|205371.7|205579.7|205456.4|205450.9|205300.9|914
1623925800000|2021-06-17 10:30:00|205521.5|205371.5|205606.4|205456.4|205606.5|205456.5|205487.5|205337.5|916
1623926100000|2021-06-17 10:35:00|205604.8|205454.8|206075.4|205925.4|206136.2|205986.2|205597.4|205447.4|965
1623926400000|2021-06-17 10:40:00|206075|205925|206103.7|205953.7|206301.8|206151.8|206049|205899|946
1623926700000|2021-06-17 10:45:00|206104.4|205954.4|205969.5|205819.5|206198.1|206097.6|205952.3|205802.3|914
1623927000000|2021-06-17 10:50:00|205970|205820|205882.3|205732.3|206078.9|205928.9|205876.5|205726.5|939
1623927300000|2021-06-17 10:55:00|205883.2|205733.2|205607.6|205457.6|205895.3|205745.3|205606.4|205456.4|892
1623927600000|2021-06-17 11:00:00|205612.3|205462.3|205359.1|205209.1|205631.3|205481.3|205350.5|205200.5|895
1623927900000|2021-06-17 11:05:00|205360.2|205210.2|205357.5|205207.5|205482.7|205332.7|205248.2|205098.2|937
1623928200000|2021-06-17 11:10:00|205357.1|205207.1|205208.6|205058.6|205403.3|205253.3|205165|205036.1|906
1623928500000|2021-06-17 11:15:00|205207.9|205057.9|205140.8|204990.8|205337.9|205187.9|205131|204981|884
1623928800000|2021-06-17 11:20:00|205141.1|204991.1|204983.8|204833.8|205157|205007|204968|204818|874
1623929100000|2021-06-17 11:25:00|204983.7|204833.7|205124|204974|205136.3|204986.3|204970.1|204820.1|857
1623929400000|2021-06-17 11:30:00|205122|204972|205287.2|205137.2|205363.2|205213.2|205122|204972|891
1623929700000|2021-06-17 11:35:00|205288.4|205138.4|205511.9|205361.9|205513.7|205363.7|205282.9|205132.9|927
1623930000000|2021-06-17 11:40:00|205511.7|205361.7|205518.8|205368.8|205529.8|205425.4|205461.7|205311.7|935
1623930300000|2021-06-17 11:45:00|205517.6|205367.6|205377.5|205227.5|205526.4|205376.4|205360.1|205210.1|932
1623930600000|2021-06-17 11:50:00|205377.1|205227.1|205274.4|205124.4|205384|205234|205249.4|205110.9|954
1623930900000|2021-06-17 11:55:00|205275.1|205125.1|205637.5|205487.5|205647.9|205497.9|205261.9|205111.9|878
1623931200000|2021-06-17 12:00:00|205645|205495|205320.4|205170.4|205713.8|205609.7|205298.2|205155.7|1036
1623931500000|2021-06-17 12:05:00|205321.1|205171.1|204945.5|204795.5|205321.1|205226.8|204827.3|204689|964
1623931800000|2021-06-17 12:10:00|204945.4|204795.4|204879.5|204729.5|205170.1|205020.1|204878.9|204728.9|961
1623932100000|2021-06-17 12:15:00|204881.1|204731.1|204783.3|204633.3|204916.7|204792.3|204705.6|204600.2|904
1623932400000|2021-06-17 12:20:00|204782.9|204632.9|204913.1|204763.1|205054.5|204913.5|204773.2|204632.9|1048
1623932700000|2021-06-17 12:25:00|204913.3|204763.3|204990.5|204840.5|205161.3|205011.3|204729.6|204622.7|1006
1623933000000|2021-06-17 12:30:00|204985.3|204835.3|204835.3|204685.3|204992.2|204842.2|204697.5|204547.5|1036
1623933300000|2021-06-17 12:35:00|204838.9|204688.9|205182.6|205032.6|205186.3|205048.1|204695.4|204573.3|1004
1623933600000|2021-06-17 12:40:00|205181.8|205031.8|205328|205178|205372.2|205246|205072.7|204922.7|997
1623933900000|2021-06-17 12:45:00|205328.8|205178.8|205344.2|205294.2|205501.8|205372.2|205273.4|205164.5|912
1623934200000|2021-06-17 12:50:00|205344.3|205294.3|205505.1|205355.1|205647.7|205518.5|205304.1|205210|1061
1623934500000|2021-06-17 12:55:00|205501.1|205351.1|205587.1|205437.1|205633.2|205546|205435.1|205285.1|984
1623934800000|2021-06-17 13:00:00|205601.4|205451.4|205892.2|205842.2|206019.8|205894|205451.9|205344.1|1065
1623935100000|2021-06-17 13:05:00|205892.7|205842.7|205586.3|205436.3|205944.9|205852|205580.9|205430.9|1002
1623935400000|2021-06-17 13:10:00|205585.8|205435.8|205246.3|205196.3|205593|205443|205244.3|205128.5|1049
1623935700000|2021-06-17 13:15:00|205249.6|205199.6|204894.1|204744.1|205321.9|205216.2|204878.3|204743.1|987
1623936000000|2021-06-17 13:20:00|204895.1|204745.1|204715.5|204565.5|204969.3|204849.6|204569.5|204419.5|969
1623936300000|2021-06-17 13:25:00|204712.6|204562.6|204332.1|204182.1|204713.1|204563.1|204294.3|204144.3|780
1623936600000|2021-06-17 13:30:00|204329.3|204179.3|204301.1|204151.1|204372.3|204222.3|204134|203984|786
1623936900000|2021-06-17 13:35:00|204300.7|204150.7|204375.3|204225.3|204396.5|204246.5|204094.1|203991.3|792
1623937200000|2021-06-17 13:40:00|204373.7|204223.7|204620.3|204570.3|204672|204570.3|204306|204196.2|800
1623937500000|2021-06-17 13:45:00|204619.8|204569.8|204699.6|204549.6|204775.1|204625.1|204577.3|204451.5|806
1623937800000|2021-06-17 13:50:00|204699.2|204549.2|205047|204897|205067.5|204917.5|204575.5|204474.5|788
1623938100000|2021-06-17 13:55:00|205049.9|204899.9|205079.1|204929.1|205224.8|205074.8|204999.6|204872.6|799
1623938400000|2021-06-17 14:00:00|205076.3|204926.3|205064.7|204914.7|205237.2|205087.2|204988.8|204838.8|814
1623938700000|2021-06-17 14:05:00|205050.5|204900.5|205094.8|204944.8|205189.8|205039.8|204959.8|204809.8|807
1623939000000|2021-06-17 14:10:00|205098.5|204948.5|204914.6|204764.6|205131.8|205006.9|204908.3|204758.3|778
1623939300000|2021-06-17 14:15:00|204913.7|204763.7|204635.8|204485.8|204924.4|204774.4|204630.9|204484.2|788
1623939600000|2021-06-17 14:20:00|204636|204486|204502.4|204352.4|204698.8|204548.8|204463.2|204338.5|753
1623939900000|2021-06-17 14:25:00|204500.7|204350.7|204519.1|204369.1|204714.8|204564.8|204480.2|204330.2|766
1623940200000|2021-06-17 14:30:00|204520.6|204370.6|204317.9|204167.9|204620.7|204470.7|204306.8|204156.8|776
1623940500000|2021-06-17 14:35:00|204319.8|204169.8|204482.4|204332.4|204515.4|204377.2|204241.6|204091.6|761
1623940800000|2021-06-17 14:40:00|204483.3|204333.3|204732.4|204582.4|204778.9|204628.9|204428.6|204278.6|747
1623941100000|2021-06-17 14:45:00|204733.1|204583.1|204523.3|204373.3|204736.9|204633.5|204453.1|204303.1|754
1623941400000|2021-06-17 14:50:00|204524.4|204374.4|204382.2|204232.2|204542.6|204392.6|204158.2|204008.2|771
1623941700000|2021-06-17 14:55:00|204379.8|204229.8|204463.7|204413.7|204602.3|204452.3|204372.5|204222.5|784
1623942000000|2021-06-17 15:00:00|204464.5|204414.5|204548.8|204398.8|204617.4|204486.2|204379.4|204274.9|746
1623942300000|2021-06-17 15:05:00|204498.9|204448.9|204560.1|204410.1|204575.6|204448.9|204237.9|204087.9|748
1623942600000|2021-06-17 15:10:00|204563.2|204413.2|204700.4|204650.4|204929.3|204779.3|204503.8|204399.6|809
1623942900000|2021-06-17 15:15:00|204756.3|204606.3|204683.8|204533.8|204764|204661.1|204538.3|204388.3|796
1623943200000|2021-06-17 15:20:00|204686.5|204536.5|204983.5|204833.5|204995.5|204845.5|204630.4|204529.5|741
1623943500000|2021-06-17 15:25:00|204991.1|204841.1|204883.1|204733.1|205027.8|204913.4|204790.7|204640.7|801
1623943800000|2021-06-17 15:30:00|204891.1|204741.1|204793.1|204643.1|204943.5|204793.5|204793.1|204643.1|760
1623944100000|2021-06-17 15:35:00|204789.2|204639.2|204827.8|204677.8|204866.8|204757.1|204761.9|204611.9|767
1623944400000|2021-06-17 15:40:00|204827.1|204677.1|204900.6|204750.6|205057.8|204937.2|204825.1|204675.1|720
1623944700000|2021-06-17 15:45:00|204903|204753|204897.4|204747.4|204981.8|204861.5|204729.6|204579.6|758
1623945000000|2021-06-17 15:50:00|204896.9|204746.9|204777.4|204727.4|204927.2|204827.2|204774.8|204671|720
1623945300000|2021-06-17 15:55:00|204818.1|204668.1|204786.7|204636.7|204916.9|204766.9|204751.1|204602.8|799
1623945600000|2021-06-17 16:00:00|204783.1|204633.1|204566.9|204416.9|204837.4|204706.1|204541.5|204409.9|723
1623945900000|2021-06-17 16:05:00|204566.7|204416.7|204298.8|204148.8|204569.6|204464|204259.5|204130.5|725
1623946200000|2021-06-17 16:10:00|204299.3|204149.3|203799|203649|204300|204150|203776.6|203633|767
1623946500000|2021-06-17 16:15:00|203800.2|203650.2|204014.2|203864.2|204026.8|203876.8|203663.1|203561.9|773
1623946800000|2021-06-17 16:20:00|204014.6|203864.6|203802.1|203652.1|204032.1|203882.1|203720.2|203570.2|810
1623947100000|2021-06-17 16:25:00|203782|203632|203949.5|203799.5|204033.4|203883.4|203776.6|203626.6|809
1623947400000|2021-06-17 16:30:00|203954.5|203804.5|204041.4|203891.4|204137.6|203987.6|203912.5|203797.9|788
1623947700000|2021-06-17 16:35:00|204041.3|203891.3|204206.3|204056.3|204215.7|204065.7|203977.5|203827.5|765
1623948000000|2021-06-17 16:40:00|204206.7|204056.7|204332.6|204182.6|204332.6|204189.4|204162.5|204015.6|714
1623948300000|2021-06-17 16:45:00|204341.3|204191.3|204509.2|204359.2|204513|204405.2|204301.8|204167.8|738
1623948600000|2021-06-17 16:50:00|204512.4|204362.4|204791.3|204641.3|204803.8|204653.8|204509.2|204359.2|744
1623948900000|2021-06-17 16:55:00|204789.5|204639.5|204692.5|204542.5|204825.2|204675.2|204684.5|204534.5|726
1623949200000|2021-06-17 17:00:00|204693.2|204543.2|204729.2|204579.2|204935.8|204785.8|204652.7|204502.7|767
1623949500000|2021-06-17 17:05:00|204734.5|204584.5|204313.5|204163.5|204783|204649.3|204307.6|204157.6|764
1623949800000|2021-06-17 17:10:00|204322.7|204172.7|204600.7|204450.7|204624.5|204474.5|204302.3|204152.3|741
1623950100000|2021-06-17 17:15:00|204600.9|204450.9|204423.9|204273.9|204640|204490|204423.6|204273.6|746
1623950400000|2021-06-17 17:20:00|204426.3|204276.3|204440.2|204290.2|204495.4|204345.4|204357.5|204207.5|725
1623950700000|2021-06-17 17:25:00|204440.5|204290.5|204434.8|204284.8|204464.2|204314.2|204300.3|204150.3|713
1623951000000|2021-06-17 17:30:00|204433.4|204283.4|204193.8|204043.8|204469.4|204354.2|204187.3|204037.3|729
1623951300000|2021-06-17 17:35:00|204195.4|204045.4|204250.1|204100.1|204279.1|204129.1|204175.3|204025.3|694
1623951600000|2021-06-17 17:40:00|204244.8|204094.8|204122.8|203972.8|204303.3|204199.3|204075.4|203968.7|765
1623951900000|2021-06-17 17:45:00|204123.4|203973.4|204120.8|203970.8|204304.6|204154.6|204077.4|203969.4|741
1623952200000|2021-06-17 17:50:00|204122.6|203972.6|204300.9|204150.9|204381.1|204231.1|204115.7|203965.7|683
1623952500000|2021-06-17 17:55:00|204307.4|204157.4|204387.1|204237.1|204404.8|204254.8|204299.7|204149.7|725
1623952800000|2021-06-17 18:00:00|204376.5|204226.5|204218.2|204068.2|204393.6|204243.6|204172|204022|736
1623953100000|2021-06-17 18:05:00|204218.8|204068.8|204339|204189|204367.1|204260.8|204202.1|204052.1|717
1623953400000|2021-06-17 18:10:00|204338.4|204188.4|204472.9|204322.9|204481.3|204331.3|204322|204172|730
1623953700000|2021-06-17 18:15:00|204471.8|204321.8|204517.3|204367.3|204571.6|204421.6|204459.8|204309.8|753
1623954000000|2021-06-17 18:20:00|204516.7|204366.7|204576.6|204426.6|204693.1|204543.1|204516.7|204366.7|703
1623954300000|2021-06-17 18:25:00|204573.5|204423.5|204661.4|204511.4|204754.3|204604.3|204551.6|204401.6|726
1623954600000|2021-06-17 18:30:00|204663.6|204513.6|204563|204413|204671.8|204559.5|204555.7|204405.7|647
1623954900000|2021-06-17 18:35:00|204561.9|204411.9|204610.8|204460.8|204621.7|204471.7|204507.6|204357.6|677
1623955200000|2021-06-17 18:40:00|204610.5|204460.5|204556.9|204406.9|204620.1|204479.7|204422.2|204314.1|726
1623955500000|2021-06-17 18:45:00|204558.9|204408.9|204525|204375|204687.8|204565.7|204504.4|204374.9|720
1623955800000|2021-06-17 18:50:00|204527.5|204377.5|204639.3|204489.3|204645|204495|204495.6|204351.4|669
1623956100000|2021-06-17 18:55:00|204645.1|204495.1|204641.6|204491.6|204650.7|204517.6|204561|204419.4|741
1623956400000|2021-06-17 19:00:00|204641.8|204491.8|204490.3|204340.3|204641.8|204491.8|204393.2|204267.4|791
1623956700000|2021-06-17 19:05:00|204490.4|204340.4|204460.8|204310.8|204498.2|204348.2|204440.7|204290.7|694
1623957000000|2021-06-17 19:10:00|204460.7|204310.7|204458.2|204308.2|204543.2|204401.5|204439.5|204289.5|691
1623957300000|2021-06-17 19:15:00|204458.9|204308.9|204535.2|204385.2|204547.6|204397.6|204434.2|204284.2|651
1623957600000|2021-06-17 19:20:00|204535.1|204385.1|204629.4|204479.4|204684.7|204534.7|204507|204357|701
1623957900000|2021-06-17 19:25:00|204631.4|204481.4|204429.3|204279.3|204631.4|204481.4|204391.8|204278.6|616
1623958200000|2021-06-17 19:30:00|204427.6|204277.6|204459.7|204309.7|204471.6|204321.6|204352.7|204250.6|624
1623958500000|2021-06-17 19:35:00|204462.5|204312.5|204561.4|204411.4|204660.5|204510.5|204462.5|204312.5|740
1623958800000|2021-06-17 19:40:00|204561.6|204411.6|204707.1|204557.1|204759.5|204609.5|204561.6|204411.6|680
1623959100000|2021-06-17 19:45:00|204708.5|204558.5|204672.3|204522.3|204717.7|204567.7|204634.6|204484.6|617
1623959400000|2021-06-17 19:50:00|204657.1|204507.1|204718.3|204568.3|204739.9|204589.9|204588|204438|714
1623959700000|2021-06-17 19:55:00|204716.4|204566.4|204679.4|204529.4|204813|204663|204646.7|204496.7|707
1623960000000|2021-06-17 20:00:00|204689.4|204539.4|204617.4|204467.4|204714.5|204564.5|204616.4|204466.4|632
1623960300000|2021-06-17 20:05:00|204620.2|204470.2|204606.4|204456.4|204624.2|204474.2|204571.4|204421.4|578
1623960600000|2021-06-17 20:10:00|204606|204456|204504.1|204354.1|204618.3|204468.3|204493.1|204343.1|566
1623960900000|2021-06-17 20:15:00|204506.4|204356.4|204500.7|204350.7|204538.8|204388.8|204491|204341|471
1623961200000|2021-06-17 20:20:00|204500.6|204350.6|204477.9|204327.9|204504.7|204354.7|204473.6|204323.6|476
1623961500000|2021-06-17 20:25:00|204481.8|204331.8|204459.8|204309.8|204485.3|204335.3|204406.5|204256.5|514
1623961800000|2021-06-17 20:30:00|204450.8|204300.8|204330.4|204180.4|204459.5|204309.5|204325.9|204175.9|491
1623962100000|2021-06-17 20:35:00|204332.3|204182.3|204395.7|204245.7|204412.1|204262.1|204327.3|204177.3|587
1623962400000|2021-06-17 20:40:00|204405.5|204255.5|204460.9|204310.9|204462.7|204312.7|204392.5|204242.5|521
1623962700000|2021-06-17 20:45:00|204458.8|204308.8|204554.3|204404.3|204564.9|204414.9|204455.4|204305.4|497
1623963000000|2021-06-17 20:50:00|204554.6|204404.6|204535|204385|204570.5|204420.5|204525.8|204375.8|483
1623963300000|2021-06-17 20:55:00|204537.8|204387.8|204427.6|204130.6|204587.5|204400.9|204301.2|204127.5|412
1623963600000|2021-06-17 21:00:00|204400.9|204103.9|204471.3|204174.3|204471.3|204174.3|204223.2|204054.7|108
1623963900000|2021-06-17 21:05:00|204457.7|204160.7|204458.1|204161.1|204516.7|204257|204383|204141.5|131
1623964200000|2021-06-17 21:10:00|204469.5|204172.5|204452.2|204155.2|204518.2|204277|204381.7|204139.1|113
1623964500000|2021-06-17 21:15:00|204464.5|204167.5|204457|204160|204492.9|204236|204381.5|204136.6|128
1623964800000|2021-06-17 21:20:00|204454.9|204157.9|204443.4|204146.4|204506.9|204237.5|204344|204136.6|156
1623965100000|2021-06-17 21:25:00|204442.5|204145.5|204408.8|204114|204469.6|204228.7|204326.6|204110.2|212
1623965400000|2021-06-17 21:30:00|204410.9|204111.8|204402.3|204114.5|204433.8|204167.8|204311.9|204091.3|201
1623965700000|2021-06-17 21:35:00|204398.6|204142.1|204300.6|204150.6|204419.2|204174.4|204267.1|204067.1|254
1623966000000|2021-06-17 21:40:00|204299.3|204149.3|204394.9|204244.9|204464.5|204272.5|204292.5|204074.5|223
1623966300000|2021-06-17 21:45:00|204390.9|204240.9|204386.3|204236.3|204469.5|204264.7|204363.8|204162.8|243
1623966600000|2021-06-17 21:50:00|204448.5|204188.9|204381.7|204231.7|204487.4|204255.9|204356.4|204158.3|214
1623966900000|2021-06-17 21:55:00|204377.2|204227.2|204369|204219|204456.4|204255.4|204363.6|204151.9|190
1623967200000|2021-06-17 22:00:00|204371.3|204221.3|204360.1|204210.1|204478.6|204288.3|204339.5|204137.9|410
1623967500000|2021-06-17 22:05:00|204361|204211|204301.6|204151.6|204380.7|204230.7|204295.5|204145.5|448
1623967800000|2021-06-17 22:10:00|204305.2|204155.2|204290.8|204140.8|204326.3|204176.3|204259.8|204109.8|369
1623968100000|2021-06-17 22:15:00|204294.7|204144.7|204257.4|204107.4|204313.2|204163.2|204254.8|204104.8|295
1623968400000|2021-06-17 22:20:00|204256.7|204106.7|204251.7|204101.7|204274.8|204124.8|204244.6|204094.6|298
1623968700000|2021-06-17 22:25:00|204254|204104|204274|204124|204287.3|204137.3|204234|204084|292
1623969000000|2021-06-17 22:30:00|204281.8|204131.8|204279.5|204129.5|204284.6|204134.6|204250|204100|325
1623969300000|2021-06-17 22:35:00|204279.8|204129.8|204275.4|204125.4|204288.3|204138.3|204250.8|204100.8|218
1623969600000|2021-06-17 22:40:00|204283.9|204133.9|204320.6|204170.6|204330.2|204180.2|204262.4|204112.4|239
1623969900000|2021-06-17 22:45:00|204321.6|204171.6|204267.8|204117.8|204330.6|204180.6|204257.7|204107.7|311
1623970200000|2021-06-17 22:50:00|204268.5|204118.5|204263.4|204113.4|204273.7|204123.7|204240.4|204090.4|255
1623970500000|2021-06-17 22:55:00|204264.3|204114.3|204274.9|204124.9|204280|204130|204257.3|204107.3|263
1623970800000|2021-06-17 23:00:00|204265.4|204115.4|204341.6|204191.6|204359.3|204209.3|204259.2|204109.2|423
1623971100000|2021-06-17 23:05:00|204341.5|204191.5|204322.7|204172.7|204357.5|204207.5|204316.3|204166.3|338
1623971400000|2021-06-17 23:10:00|204317.5|204167.5|204291.3|204141.3|204322.4|204172.4|204281.6|204131.6|326
1623971700000|2021-06-17 23:15:00|204291.2|204141.2|204290.7|204140.7|204318.5|204168.5|204288.3|204138.3|286
1623972000000|2021-06-17 23:20:00|204292|204142|204322.1|204172.1|204322.6|204172.6|204288.7|204138.7|346
1623972300000|2021-06-17 23:25:00|204319.4|204169.4|204355|204205|204364.4|204214.4|204312.8|204162.8|373
1623972600000|2021-06-17 23:30:00|204355.1|204205.1|204384.3|204234.3|204400.5|204250.5|204346.2|204196.2|277
1623972900000|2021-06-17 23:35:00|204386.4|204236.4|204355.9|204205.9|204405.8|204255.8|204341.7|204191.7|401
1623973200000|2021-06-17 23:40:00|204354.3|204204.3|204354.3|204204.3|204396.4|204246.4|204339.2|204189.2|331
1623973500000|2021-06-17 23:45:00|204352.5|204202.5|204349.4|204199.4|204388.5|204238.5|204340.7|204190.7|391
1623973800000|2021-06-17 23:50:00|204350.1|204200.1|204307.2|204157.2|204350.5|204200.5|204304.9|204154.9|348
1623974100000|2021-06-17 23:55:00|204308.5|204158.5|204329.7|204179.7|204342.2|204192.2|204303.5|204153.5|336
1623974400000|2021-06-18 00:00:00|204322.3|204172.3|204335.4|204185.4|204370.7|204220.7|204293.2|204143.2|671
1623974700000|2021-06-18 00:05:00|204335.3|204185.3|204333.8|204183.8|204371.4|204221.4|204313.7|204163.7|575
1623975000000|2021-06-18 00:10:00|204334.1|204184.1|204336.3|204186.3|204343|204193|204321.8|204171.8|554
1623975300000|2021-06-18 00:15:00|204335.6|204185.6|204335.2|204185.2|204383|204233|204320.8|204170.8|572
1623975600000|2021-06-18 00:20:00|204334.3|204184.3|204304.7|204154.7|204341|204191|204299.1|204149.1|547
1623975900000|2021-06-18 00:25:00|204307.9|204157.9|204396.3|204246.3|204425.4|204275.4|204297.9|204147.9|568
1623976200000|2021-06-18 00:30:00|204399.3|204249.3|204296.5|204146.5|204418.1|204268.1|204272.5|204122.5|662
1623976500000|2021-06-18 00:35:00|204296.3|204146.3|204316.3|204166.3|204346.4|204196.4|204278.3|204128.3|575
1623976800000|2021-06-18 00:40:00|204316.1|204166.1|204318.1|204168.1|204326.7|204176.7|204301.7|204151.7|507
1623977100000|2021-06-18 00:45:00|204318.2|204168.2|204275.7|204125.7|204324.3|204174.3|204262.1|204112.1|539
1623977400000|2021-06-18 00:50:00|204275.5|204125.5|204355.3|204205.3|204366.3|204216.3|204274.1|204124.1|597
1623977700000|2021-06-18 00:55:00|204357.8|204207.8|204441.4|204291.4|204441.6|204291.6|204317.8|204167.8|561
1623978000000|2021-06-18 01:00:00|204441.2|204291.2|204413.8|204263.8|204441.2|204291.2|204397.3|204247.3|506
1623978300000|2021-06-18 01:05:00|204413.7|204263.7|204404.4|204254.4|204469|204319|204390.1|204240.1|408
1623978600000|2021-06-18 01:10:00|204402.8|204252.8|204412|204262|204436.8|204286.8|204364|204214|533
1623978900000|2021-06-18 01:15:00|204411.6|204261.6|204411.6|204261.6|204445.7|204295.7|204379.1|204229.1|518
1623979200000|2021-06-18 01:20:00|204411.8|204261.8|204407.8|204257.8|204423.2|204273.2|204384.1|204234.1|488
1623979500000|2021-06-18 01:25:00|204405.6|204255.6|204405.2|204255.2|204427.9|204277.9|204381|204231|520
1623979800000|2021-06-18 01:30:00|204406.8|204256.8|204309|204159|204410.9|204260.9|204296.6|204146.6|585
1623980100000|2021-06-18 01:35:00|204309.9|204159.9|204241.8|204091.8|204312|204162|204232.2|204082.2|506
1623980400000|2021-06-18 01:40:00|204241.4|204091.4|204246.5|204096.5|204260.2|204110.2|204234.1|204084.1|435
1623980700000|2021-06-18 01:45:00|204246.8|204096.8|204323.8|204173.8|204328.2|204178.2|204231.4|204081.4|495
1623981000000|2021-06-18 01:50:00|204317.7|204167.7|204284.4|204134.4|204317.7|204167.7|204269.1|204119.1|518
1623981300000|2021-06-18 01:55:00|204284.9|204134.9|204289.3|204139.3|204312.4|204162.4|204276.9|204126.9|439
1623981600000|2021-06-18 02:00:00|204296.1|204146.1|204262.2|204112.2|204296.1|204146.1|204238.1|204088.1|429
1623981900000|2021-06-18 02:05:00|204260.6|204110.6|204315.4|204165.4|204342.2|204192.2|204260.6|204110.6|410
1623982200000|2021-06-18 02:10:00|204313.7|204163.7|204336.5|204186.5|204362|204212|204305.9|204155.9|470
1623982500000|2021-06-18 02:15:00|204334.9|204184.9|204420.8|204270.8|204423.9|204273.9|204330.5|204180.5|487
1623982800000|2021-06-18 02:20:00|204418.4|204268.4|204475.2|204325.2|204509.7|204359.7|204413.5|204263.5|475
1623983100000|2021-06-18 02:25:00|204478.1|204328.1|204480.3|204330.3|204515.5|204365.5|204471.8|204321.8|546
1623983400000|2021-06-18 02:30:00|204485.1|204335.1|204484|204334|204516.6|204366.6|204471.3|204321.3|467
1623983700000|2021-06-18 02:35:00|204485.3|204335.3|204532.3|204382.3|204586.9|204436.9|204484|204334|478
1623984000000|2021-06-18 02:40:00|204533.9|204383.9|204493.1|204343.1|204543.3|204393.3|204479.3|204329.3|560
1623984300000|2021-06-18 02:45:00|204493.4|204343.4|204509.4|204359.4|204520|204370|204485.2|204335.2|455
1623984600000|2021-06-18 02:50:00|204511.6|204361.6|204512.3|204362.3|204548.5|204398.5|204479.8|204329.8|443
1623984900000|2021-06-18 02:55:00|204495|204345|204502.2|204352.2|204513.9|204363.9|204479.6|204329.6|545
1623985200000|2021-06-18 03:00:00|204503.4|204353.4|204490|204340|204515.2|204365.2|204473|204323|434
1623985500000|2021-06-18 03:05:00|204489.6|204339.6|204487.3|204337.3|204510.3|204360.3|204482.5|204332.5|429
1623985800000|2021-06-18 03:10:00|204482|204332|204494.5|204344.5|204503.9|204353.9|204473|204323|422
1623986100000|2021-06-18 03:15:00|204495.4|204345.4|204504.5|204354.5|204512.5|204362.5|204492.1|204342.1|366
1623986400000|2021-06-18 03:20:00|204504.7|204354.7|204506.5|204356.5|204515.7|204365.7|204490|204340|305
1623986700000|2021-06-18 03:25:00|204505|204355|204499.8|204349.8|204511|204361|204488.3|204338.3|262
1623987000000|2021-06-18 03:30:00|204500|204350|204534.2|204384.2|204536|204386|204489.4|204339.4|344
1623987300000|2021-06-18 03:35:00|204534.3|204384.3|204545.3|204395.3|204551.5|204401.5|204523.5|204373.5|423
1623987600000|2021-06-18 03:40:00|204545.4|204395.4|204535.9|204385.9|204552.4|204402.4|204498.8|204348.8|406
1623987900000|2021-06-18 03:45:00|204535.6|204385.6|204553.4|204403.4|204561.2|204411.2|204532.4|204382.4|349
1623988200000|2021-06-18 03:50:00|204553.5|204403.5|204546.6|204396.6|204572.4|204422.4|204531.4|204381.4|405
1623988500000|2021-06-18 03:55:00|204547.3|204397.3|204533|204383|204554.8|204404.8|204511|204361|480
1623988800000|2021-06-18 04:00:00|204533.4|204383.4|204599.7|204449.7|204603.1|204453.1|204533.4|204383.4|468
1623989100000|2021-06-18 04:05:00|204600.9|204450.9|204588.5|204438.5|204614.9|204464.9|204570.6|204420.6|463
1623989400000|2021-06-18 04:10:00|204589.9|204439.9|204596.9|204446.9|204606.7|204456.7|204579.5|204429.5|428
1623989700000|2021-06-18 04:15:00|204603.8|204453.8|204588.8|204438.8|204605|204455|204583.5|204433.5|319
1623990000000|2021-06-18 04:20:00|204588.7|204438.7|204594.8|204444.8|204603.7|204453.7|204584.1|204434.1|431
1623990300000|2021-06-18 04:25:00|204594.3|204444.3|204605.7|204455.7|204609.5|204459.5|204583.7|204433.7|327
1623990600000|2021-06-18 04:30:00|204605.5|204455.5|204613.7|204463.7|204642|204492|204598.3|204448.3|415
1623990900000|2021-06-18 04:35:00|204615.1|204465.1|204707.2|204557.2|204718.4|204568.4|204587|204437|376
1623991200000|2021-06-18 04:40:00|204712.6|204562.6|204686.8|204536.8|204727.6|204577.6|204669.7|204519.7|418
1623991500000|2021-06-18 04:45:00|204691|204541|204661.7|204511.7|204727|204577|204658.8|204508.8|410
1623991800000|2021-06-18 04:50:00|204662.8|204512.8|204675.2|204525.2|204678.4|204528.4|204634|204484|408
1623992100000|2021-06-18 04:55:00|204673.8|204523.8|204792.5|204642.5|204804|204654|204661|204511|480
1623992400000|2021-06-18 05:00:00|204787|204637|204907.4|204757.4|204940|204790|204761.5|204611.5|653
1623992700000|2021-06-18 05:05:00|204905.8|204755.8|204901.7|204751.7|204938.4|204788.4|204873|204723|601
1623993000000|2021-06-18 05:10:00|204902.8|204752.8|205017.5|204867.5|205025.5|204875.5|204902.1|204752.1|587
1623993300000|2021-06-18 05:15:00|205008.7|204858.7|205017|204867|205042.9|204892.9|204954.1|204804.1|562
1623993600000|2021-06-18 05:20:00|205015.5|204865.5|204968.5|204818.5|205023.5|204873.5|204962.6|204812.6|559
1623993900000|2021-06-18 05:25:00|204968.9|204818.9|205031.5|204881.5|205050.2|204900.2|204965.2|204815.2|529
1623994200000|2021-06-18 05:30:00|205019.4|204869.4|204997.3|204847.3|205052.7|204902.7|204975.5|204825.5|598
1623994500000|2021-06-18 05:35:00|204996.1|204846.1|205013.7|204863.7|205056|204906|204987.2|204837.2|526
1623994800000|2021-06-18 05:40:00|205013|204863|204957.2|204807.2|205034.4|204884.4|204955.2|204805.2|530
1623995100000|2021-06-18 05:45:00|204957.9|204807.9|204840.2|204690.2|204967.6|204817.6|204827.4|204677.4|584
1623995400000|2021-06-18 05:50:00|204847.4|204697.4|204778.7|204628.7|204864.3|204714.3|204775.9|204625.9|628
1623995700000|2021-06-18 05:55:00|204777.5|204627.5|204823.2|204673.2|204855.2|204705.2|204751.7|204601.7|566
1623996000000|2021-06-18 06:00:00|204820.2|204670.2|204908.7|204758.7|204974.6|204824.6|204807.1|204657.1|692
1623996300000|2021-06-18 06:05:00|204905.7|204755.7|204952|204802|204956.5|204806.5|204869.5|204719.5|639
1623996600000|2021-06-18 06:10:00|204951.1|204801.1|204858.6|204708.6|204983|204833|204829|204702.4|694
1623996900000|2021-06-18 06:15:00|204859.2|204709.2|204753.1|204603.1|204902.8|204752.8|204742.8|204592.8|676
1623997200000|2021-06-18 06:20:00|204754.1|204604.1|204845.6|204695.6|204846.6|204696.6|204743.1|204593.1|671
1623997500000|2021-06-18 06:25:00|204845.5|204695.5|204816.3|204666.3|204896|204746|204809|204659|669
1623997800000|2021-06-18 06:30:00|204815|204665|204812.5|204662.5|204892.2|204742.2|204805.5|204655.5|674
1623998100000|2021-06-18 06:35:00|204814.8|204664.8|204737.8|204587.8|204819.9|204669.9|204716.4|204566.4|614
1623998400000|2021-06-18 06:40:00|204732.9|204582.9|204737.1|204587.1|204807.3|204657.3|204661.1|204511.1|634
1623998700000|2021-06-18 06:45:00|204741.8|204591.8|204761.3|204611.3|204763.4|204613.4|204613.6|204463.6|652
1623999000000|2021-06-18 06:50:00|204760.1|204610.1|204763.8|204613.8|204772.7|204622.7|204735.7|204585.7|692
1623999300000|2021-06-18 06:55:00|204766.3|204616.3|204902|204752|204958.3|204808.3|204756.5|204606.5|705
1623999600000|2021-06-18 07:00:00|204899.6|204749.6|204748.6|204598.6|204905.5|204755.5|204699.2|204549.2|753
1623999900000|2021-06-18 07:05:00|204748.3|204598.3|204726.6|204576.6|204798.7|204648.7|204653.7|204503.7|721
1624000200000|2021-06-18 07:10:00|204724.2|204574.2|204715.5|204565.5|204849.8|204699.8|204699|204549|683
1624000500000|2021-06-18 07:15:00|204713.4|204563.4|204596|204446|204713.4|204563.4|204552.8|204402.8|629
1624000800000|2021-06-18 07:20:00|204595.9|204445.9|204486.4|204336.4|204600.2|204450.2|204480.9|204330.9|679
1624001100000|2021-06-18 07:25:00|204489.8|204339.8|204532|204382|204546.8|204396.8|204483.9|204333.9|632
1624001400000|2021-06-18 07:30:00|204531.5|204381.5|204521.3|204371.3|204531.5|204381.5|204477.1|204327.1|724
1624001700000|2021-06-18 07:35:00|204523.2|204373.2|204348.5|204198.5|204555.7|204405.7|204348.5|204198.5|684
1624002000000|2021-06-18 07:40:00|204350.4|204200.4|204398.6|204248.6|204439|204289|204346.8|204196.8|647
1624002300000|2021-06-18 07:45:00|204398.7|204248.7|204352.9|204202.9|204485.6|204335.6|204340.4|204190.4|708
1624002600000|2021-06-18 07:50:00|204353.9|204203.9|204414.5|204264.5|204429|204279|204342|204192|672
1624002900000|2021-06-18 07:55:00|204411.8|204261.8|204283|204133|204503|204353|204197.3|204075.9|713
1624003200000|2021-06-18 08:00:00|204284|204134|204163|204013|204288.2|204138.2|204127.7|204001.4|702
1624003500000|2021-06-18 08:05:00|204162.4|204012.4|204422.7|204272.7|204511.1|204361.1|204159.4|204009.4|735
1624003800000|2021-06-18 08:10:00|204423.7|204273.7|204403.6|204253.6|204471.1|204325.3|204336|204228.2|663
1624004100000|2021-06-18 08:15:00|204401.4|204251.4|204115.4|203965.4|204424.8|204297.3|204110.3|203960.3|682
1624004400000|2021-06-18 08:20:00|204110.7|203960.7|204171.7|204021.7|204236.1|204086.1|204055.1|203905.1|727
1624004700000|2021-06-18 08:25:00|204171.9|204021.9|204201.3|204051.3|204241.2|204091.2|204109.1|203959.1|725
1624005000000|2021-06-18 08:30:00|204201.4|204051.4|204400|204250|204412.9|204262.9|204201.4|204051.4|708
1624005300000|2021-06-18 08:35:00|204401.2|204251.2|204535.8|204385.8|204554.5|204404.5|204379.4|204229.4|701
1624005600000|2021-06-18 08:40:00|204537.8|204387.8|204341|204191|204580.6|204430.6|204300|204150|686
1624005900000|2021-06-18 08:45:00|204338|204188|204244.1|204094.1|204402.2|204252.2|204161.2|204011.2|654
1624006200000|2021-06-18 08:50:00|204243.8|204093.8|204360.6|204210.6|204372.1|204222.1|204201.9|204051.9|658
1624006500000|2021-06-18 08:55:00|204362.6|204212.6|204376.6|204226.6|204385.9|204235.9|204293.5|204143.5|641
1624006800000|2021-06-18 09:00:00|204375.3|204225.3|204567.3|204417.3|204584.3|204434.3|204331.1|204181.1|697
1624007100000|2021-06-18 09:05:00|204568.5|204418.5|204403.4|204253.4|204579.6|204429.6|204368.5|204218.5|680
1624007400000|2021-06-18 09:10:00|204401.9|204251.9|204332.3|204182.3|204428.6|204278.6|204294.2|204144.2|692
1624007700000|2021-06-18 09:15:00|204338.9|204188.9|204345.5|204195.5|204356.9|204213.9|204263.9|204118|661
1624008000000|2021-06-18 09:20:00|204345.6|204195.6|204328.8|204178.8|204379.5|204229.5|204307.1|204157.1|642
1624008300000|2021-06-18 09:25:00|204330.1|204180.1|204296.5|204146.5|204334.4|204184.4|204179.8|204061.8|688
1624008600000|2021-06-18 09:30:00|204297.1|204147.1|204364.9|204214.9|204436.6|204299.5|204294.1|204144.1|719
1624008900000|2021-06-18 09:35:00|204366|204216|204272.6|204122.6|204383.3|204263.8|204265.5|204115.5|611
1624009200000|2021-06-18 09:40:00|204277.5|204127.5|204275.1|204125.1|204334.9|204184.9|204260.7|204110.7|585
1624009500000|2021-06-18 09:45:00|204276.3|204126.3|204291.9|204141.9|204332|204182|204266.1|204116.1|563
1624009800000|2021-06-18 09:50:00|204289.8|204139.8|204370.4|204220.4|204414.1|204264.1|204285.9|204135.9|726
1624010100000|2021-06-18 09:55:00|204371|204221|204196.5|204046.5|204378.2|204228.2|204193.1|204043.1|694
1624010400000|2021-06-18 10:00:00|204195.5|204045.5|204251.4|204101.4|204256.5|204106.5|204186.5|204036.5|658
1624010700000|2021-06-18 10:05:00|204251.8|204101.8|204312.6|204162.6|204382.2|204232.2|204239.3|204089.3|719
1624011000000|2021-06-18 10:10:00|204314.5|204164.5|204289|204139|204314.5|204164.5|204241|204091|714
1624011300000|2021-06-18 10:15:00|204287.8|204137.8|204454.6|204304.6|204472.9|204322.9|204278.2|204128.2|684
1624011600000|2021-06-18 10:20:00|204453.1|204303.1|204406.2|204256.2|204461.8|204311.8|204338.5|204188.5|690
1624011900000|2021-06-18 10:25:00|204407.6|204257.6|204436.3|204286.3|204445.9|204295.9|204402.4|204252.4|663
1624012200000|2021-06-18 10:30:00|204436.6|204286.6|204460.7|204310.7|204469.3|204319.3|204390.9|204240.9|639
1624012500000|2021-06-18 10:35:00|204461.5|204311.5|204521.7|204371.7|204545.9|204395.9|204429.8|204279.8|659
1624012800000|2021-06-18 10:40:00|204521.1|204371.1|204526.2|204376.2|204563.9|204413.9|204516.6|204366.6|608
1624013100000|2021-06-18 10:45:00|204525.3|204375.3|204494.4|204344.4|204526.9|204376.9|204434.4|204284.4|619
1624013400000|2021-06-18 10:50:00|204491.8|204341.8|204532.8|204382.8|204545.6|204395.6|204483.1|204333.1|594
1624013700000|2021-06-18 10:55:00|204535.4|204385.4|204632.2|204482.2|204636|204486|204523.9|204373.9|631
1624014000000|2021-06-18 11:00:00|204629|204479|204691|204541|204694.6|204544.6|204609.8|204459.8|660
1624014300000|2021-06-18 11:05:00|204691.6|204541.6|204868.8|204718.8|204937.3|204809|204689|204539|655
1624014600000|2021-06-18 11:10:00|204869.4|204719.4|204743.3|204593.3|204888.4|204738.4|204721.9|204571.9|729
1624014900000|2021-06-18 11:15:00|204715.9|204565.9|204662.1|204512.1|204742.7|204592.7|204597.7|204447.7|711
1624015200000|2021-06-18 11:20:00|204658.8|204508.8|204503.4|204353.4|204673.7|204523.7|204492.8|204342.8|654
1624015500000|2021-06-18 11:25:00|204502.1|204352.1|204629.2|204479.2|204666.9|204516.9|204449.4|204337.7|703
1624015800000|2021-06-18 11:30:00|204630.3|204480.3|204500.8|204350.8|204675.4|204525.4|204486.5|204336.5|719
1624016100000|2021-06-18 11:35:00|204501.7|204351.7|204419.7|204269.7|204514|204409.4|204366.5|204261.5|667
1624016400000|2021-06-18 11:40:00|204418.8|204268.8|204283.5|204133.5|204581.4|204436.8|204243.1|204132.4|689
1624016700000|2021-06-18 11:45:00|204283.9|204133.9|204380.3|204230.3|204492.5|204342.5|204161.6|204055|679
1624017000000|2021-06-18 11:50:00|204380.4|204230.4|204229.5|204079.5|204402.5|204252.5|204199.7|204049.7|763
1624017300000|2021-06-18 11:55:00|204228.2|204078.2|203848.4|203698.4|204236.8|204093|203835.5|203685.5|705
1624017600000|2021-06-18 12:00:00|203840.3|203690.3|204315.2|204165.2|204346.9|204196.9|203840.3|203690.3|749
1624017900000|2021-06-18 12:05:00|204306.5|204156.5|204587.3|204437.3|204588|204438|204266.9|204156.5|735
1624018200000|2021-06-18 12:10:00|204585.7|204435.7|204708.5|204558.5|204799.7|204649.7|204482.8|204332.8|793
1624018500000|2021-06-18 12:15:00|204707|204557|204672.4|204522.4|204804.3|204654.3|204613.8|204463.8|778
1624018800000|2021-06-18 12:20:00|204710|204560|204927.3|204777.3|205050.8|204900.8|204703|204553|840
1624019100000|2021-06-18 12:25:00|204929.9|204779.9|205334.3|205184.3|205405.5|205255.5|204907.6|204757.6|815
1624019400000|2021-06-18 12:30:00|205335.4|205185.4|204801.3|204651.3|205335.4|205185.4|204795.5|204645.5|818
1624019700000|2021-06-18 12:35:00|204802.2|204652.2|204882.5|204732.5|205043.1|204893.1|204802|204652|791
1624020000000|2021-06-18 12:40:00|204881.1|204731.1|205063.9|204913.9|205252.9|205102.9|204863.8|204713.8|814
1624020300000|2021-06-18 12:45:00|205061.9|204911.9|205053.7|204903.7|205174.4|205024.4|204885.5|204735.5|825
1624020600000|2021-06-18 12:50:00|205059.9|204909.9|205230.9|205080.9|205376.4|205226.4|205054.4|204909.9|820
1624020900000|2021-06-18 12:55:00|205208.4|205058.4|205218|205068|205321.9|205171.9|205141|204991|812
1624021200000|2021-06-18 13:00:00|205223.1|205073.1|205032.2|204882.2|205345.5|205195.5|204967.1|204817.1|796
1624021500000|2021-06-18 13:05:00|205036.1|204886.1|205280.3|205130.3|205344.5|205194.5|205030.2|204880.2|757
1624021800000|2021-06-18 13:10:00|205282.2|205132.2|205247.4|205097.4|205372.4|205222.4|205146.4|205032.3|785
1624022100000|2021-06-18 13:15:00|205257.3|205107.3|205173.3|205023.3|205381.9|205231.9|205165.8|205015.8|768
1624022400000|2021-06-18 13:20:00|205168.1|205018.1|205347.4|205197.4|205448.9|205298.9|205099.8|204999|793
1624022700000|2021-06-18 13:25:00|205349.3|205199.3|205346.4|205196.4|205407.3|205257.3|205218.6|205068.6|771
1624023000000|2021-06-18 13:30:00|205351.4|205201.4|205620.1|205470.1|205655.2|205505.2|205215|205065|833
1624023300000|2021-06-18 13:35:00|205630.8|205480.8|205914.4|205764.4|206033.3|205883.3|205555.9|205405.9|822
1624023600000|2021-06-18 13:40:00|205915.8|205765.8|205976.3|205826.3|205977|205827|205688.9|205538.9|804
1624023900000|2021-06-18 13:45:00|205985.1|205835.1|206021.3|205871.3|206032.2|205882.2|205877.7|205730.1|817
1624024200000|2021-06-18 13:50:00|206020.1|205870.1|206370.6|206220.6|206374.5|206224.5|206012.6|205862.6|816
1624024500000|2021-06-18 13:55:00|206370.2|206220.2|206740.5|206590.5|206771.4|206621.4|206212.9|206062.9|806
1624024800000|2021-06-18 14:00:00|206740.7|206590.7|206937.3|206787.3|206998.5|206848.5|206543.4|206393.4|836
1624025100000|2021-06-18 14:05:00|206940.9|206790.9|207039.5|206889.5|207079|206929|206704|206554|806
1624025400000|2021-06-18 14:10:00|207037.7|206887.7|206674.2|206524.2|207147|206997|206627.6|206477.6|825
1624025700000|2021-06-18 14:15:00|206671.5|206521.5|207024.5|206874.5|207057.5|206945.5|206671.5|206521.5|797
1624026000000|2021-06-18 14:20:00|207025.8|206875.8|207138|206988|207153.6|207003.6|206985.8|206835.8|806
1624026300000|2021-06-18 14:25:00|207138.5|206988.5|207003.3|206853.3|207399.6|207249.6|206990.7|206840.7|802
1624026600000|2021-06-18 14:30:00|206996.5|206846.5|206742.9|206592.9|207060.4|206910.4|206629.7|206479.7|822
1624026900000|2021-06-18 14:35:00|206740.7|206590.7|206597.5|206447.5|206750.7|206600.7|206561.7|206447.5|813
1624027200000|2021-06-18 14:40:00|206599.1|206449.1|206602.1|206452.1|206673.7|206523.7|206317|206167|817
1624027500000|2021-06-18 14:45:00|206604|206454|206688.5|206538.5|206829.7|206679.7|206572.3|206422.3|821
1624027800000|2021-06-18 14:50:00|206689.5|206539.5|206898.6|206748.6|206914.8|206764.8|206521.4|206371.4|820
1624028100000|2021-06-18 14:55:00|206899.2|206749.2|207191.8|207041.8|207256.9|207155.1|206845.2|206695.2|836
1624028400000|2021-06-18 15:00:00|207191.1|207041.1|207148.8|206998.8|207216.7|207066.7|206956|206806|820
1624028700000|2021-06-18 15:05:00|207150.3|207000.3|207487.8|207337.8|207487.8|207337.8|207076|206926|739
1624029000000|2021-06-18 15:10:00|207483|207333|207555.1|207405.1|207560.1|207410.1|207394.4|207244.4|762
1624029300000|2021-06-18 15:15:00|207555.6|207405.6|207050.7|206900.7|207566.6|207416.6|207048.5|206898.5|741
1624029600000|2021-06-18 15:20:00|207051.4|206901.4|207191.8|207041.8|207269.9|207119.9|207040.7|206890.7|773
1624029900000|2021-06-18 15:25:00|207192.9|207042.9|207465.4|207315.4|207535.7|207385.7|207175.4|207025.4|731
1624030200000|2021-06-18 15:30:00|207468.5|207318.5|207053.2|206903.2|207537.4|207387.4|207051|206901|763
1624030500000|2021-06-18 15:35:00|207055.3|206905.3|206919.4|206769.4|207107.9|206957.9|206729|206579|805
1624030800000|2021-06-18 15:40:00|206906.1|206756.1|207113.1|206963.1|207136.3|206986.3|206906.1|206756.1|762
1624031100000|2021-06-18 15:45:00|207110.1|206960.1|207009.3|206859.3|207270.5|207120.5|207004.8|206854.8|746
1624031400000|2021-06-18 15:50:00|207007.9|206857.9|207061|206911|207114|206964|206979.2|206830.4|732
1624031700000|2021-06-18 15:55:00|207059.7|206909.7|206794.7|206644.7|207086.3|206936.3|206784.5|206634.5|728
1624032000000|2021-06-18 16:00:00|206794|206644|206752.8|206602.8|206838.1|206688.1|206689.7|206539.7|698
1624032300000|2021-06-18 16:05:00|206753.1|206603.1|206795.4|206645.4|206912.9|206779.4|206691.6|206541.6|718
1624032600000|2021-06-18 16:10:00|206792.7|206642.7|206880.9|206730.9|206932.2|206782.2|206745.7|206595.7|697
1624032900000|2021-06-18 16:15:00|206889.3|206739.3|207041.8|206891.8|207057|206907|206845.4|206700.5|733
1624033200000|2021-06-18 16:20:00|207040.5|206890.5|207409.3|207259.3|207430.6|207280.6|207040.5|206890.5|716
1624033500000|2021-06-18 16:25:00|207408.5|207258.5|207207.5|207057.5|207412.8|207262.8|207199.4|207049.4|708
1624033800000|2021-06-18 16:30:00|207200.1|207050.1|207162.5|207012.5|207201.5|207060.5|207100.9|206950.9|701
1624034100000|2021-06-18 16:35:00|207164.5|207014.5|207059.4|206909.4|207198.8|207048.8|207000.3|206850.3|733
1624034400000|2021-06-18 16:40:00|207049.3|206899.3|207288.7|207138.7|207325.5|207175.5|207030.5|206880.5|718
1624034700000|2021-06-18 16:45:00|207282.6|207132.6|207243.3|207093.3|207332.3|207182.3|207229.1|207079.1|718
1624035000000|2021-06-18 16:50:00|207248.7|207098.7|207201.1|207051.1|207309.1|207159.1|207187.6|207037.6|689
1624035300000|2021-06-18 16:55:00|207200.8|207050.8|207123|206973|207245.6|207095.6|207123|206973|697
1624035600000|2021-06-18 17:00:00|207125.4|206975.4|207017.2|206867.2|207161.4|207047.6|207002.3|206862.4|705
1624035900000|2021-06-18 17:05:00|207026.9|206876.9|206885.5|206735.5|207035.4|206921.9|206879.9|206729.9|682
1624036200000|2021-06-18 17:10:00|206885.3|206735.3|206843.6|206693.6|206888.1|206738.1|206718.2|206568.2|696
1624036500000|2021-06-18 17:15:00|206861.2|206711.2|206874|206724|206912.1|206762.1|206812.7|206662.7|694
1624036800000|2021-06-18 17:20:00|206880.8|206730.8|206890.5|206740.5|206905.6|206755.6|206851|206701|694
1624037100000|2021-06-18 17:25:00|206889.6|206739.6|206848.1|206698.1|206902.3|206800.6|206825.5|206675.5|680
1624037400000|2021-06-18 17:30:00|206849.5|206699.5|206647.1|206497.1|206860.6|206744.1|206637.7|206487.7|688
1624037700000|2021-06-18 17:35:00|206646.9|206496.9|206335.5|206185.5|206658.1|206508.1|206213|206063|725
1624038000000|2021-06-18 17:40:00|206326.2|206176.2|206271.2|206121.2|206326.2|206176.2|206215.4|206104.1|687
1624038300000|2021-06-18 17:45:00|206273.3|206123.3|206308.1|206158.1|206320.1|206170.1|206219.2|206069.2|645
1624038600000|2021-06-18 17:50:00|206306.6|206156.6|206300|206150|206391.6|206257.3|206233.4|206083.4|698
1624038900000|2021-06-18 17:55:00|206301.4|206151.4|206433.1|206283.1|206435.7|206285.7|206248.1|206113.9|670
1624039200000|2021-06-18 18:00:00|206435.3|206285.3|206353.1|206203.1|206466.7|206316.7|206347.5|206199.1|731
1624039500000|2021-06-18 18:05:00|206353.3|206203.3|206270|206120|206444|206294|206230.7|206080.7|696
1624039800000|2021-06-18 18:10:00|206266.7|206116.7|206272.9|206122.9|206407.9|206257.9|206233.8|206107.5|727
1624040100000|2021-06-18 18:15:00|206273.8|206123.8|206401|206251|206450.5|206300.5|206265.5|206115.5|706
1624040400000|2021-06-18 18:20:00|206391.7|206241.7|206237.3|206087.3|206419.1|206269.1|206225.6|206078.1|697
1624040700000|2021-06-18 18:25:00|206237.1|206087.1|206320.4|206170.4|206350.5|206200.5|206216.6|206066.6|743
1624041000000|2021-06-18 18:30:00|206319.8|206169.8|206341.5|206191.5|206394.3|206244.3|206187.2|206037.2|680
1624041300000|2021-06-18 18:35:00|206350.4|206200.4|206384.1|206234.1|206400|206250|206292.4|206142.4|720
1624041600000|2021-06-18 18:40:00|206381.2|206231.2|206289.9|206139.9|206387|206237|206236.8|206086.8|708
1624041900000|2021-06-18 18:45:00|206289.6|206139.6|206201.1|206051.1|206319|206169|206183.6|206033.6|623
1624042200000|2021-06-18 18:50:00|206202.3|206052.3|206217|206067|206271.2|206148.8|206162.9|206012.9|691
1624042500000|2021-06-18 18:55:00|206216|206066|206306.7|206156.7|206315|206165|205971.2|205821.2|766
1624042800000|2021-06-18 19:00:00|206308.6|206158.6|206087.1|205937.1|206314.9|206164.9|206034.7|205884.7|720
1624043100000|2021-06-18 19:05:00|206087.4|205937.4|206208.1|206058.1|206219.9|206069.9|206030.1|205880.1|694
1624043400000|2021-06-18 19:10:00|206207.7|206057.7|206157.2|206007.2|206207.7|206057.7|206062.5|205912.5|651
1624043700000|2021-06-18 19:15:00|206160.3|206010.3|206148.9|205998.9|206269.3|206119.3|206102|205952|665
1624044000000|2021-06-18 19:20:00|206148.8|205998.8|205907|205757|206148.8|205998.8|205856.8|205753.4|646
1624044300000|2021-06-18 19:25:00|205910.6|205760.6|205957.8|205807.8|206047.9|205897.9|205849.8|205736.4|661
1624044600000|2021-06-18 19:30:00|205959.9|205809.9|205993.2|205843.2|206022.3|205872.3|205890.8|205740.8|659
1624044900000|2021-06-18 19:35:00|205996.2|205846.2|206205.8|206055.8|206215.9|206065.9|205992.5|205842.5|659
1624045200000|2021-06-18 19:40:00|206206.6|206056.6|206156.8|206006.8|206224.2|206074.2|206028.6|205878.6|620
1624045500000|2021-06-18 19:45:00|206156.5|206006.5|206153.3|206003.3|206250.1|206100.1|206116.2|205966.2|690
1624045800000|2021-06-18 19:50:00|206155.2|206005.2|206457.9|206307.9|206472.5|206322.5|206155.2|206005.2|685
1624046100000|2021-06-18 19:55:00|206458.4|206308.4|206566.2|206416.2|206605.1|206455.1|206287.6|206137.6|763
1624046400000|2021-06-18 20:00:00|206571.1|206421.1|206504.4|206354.4|206574.9|206424.9|206427.2|206277.2|659
1624046700000|2021-06-18 20:05:00|206503.8|206353.8|206533|206383|206563.1|206413.1|206445.5|206295.5|546
1624047000000|2021-06-18 20:10:00|206527.8|206377.8|206497.8|206347.8|206537.5|206387.5|206468|206318|605
1624047300000|2021-06-18 20:15:00|206489.6|206339.6|206520.9|206370.9|206577.5|206427.5|206445|206295|538
1624047600000|2021-06-18 20:20:00|206523.5|206373.5|206602.2|206452.2|206623.7|206473.7|206519.9|206369.9|530
1624047900000|2021-06-18 20:25:00|206605|206455|206584.4|206434.4|206618.8|206468.8|206539.5|206389.5|512
1624048200000|2021-06-18 20:30:00|206592.6|206442.6|206650.7|206500.7|206658.5|206508.5|206564.5|206414.5|476
1624048500000|2021-06-18 20:35:00|206657.8|206507.8|206711.4|206561.4|206736.6|206586.6|206637.9|206487.9|434
1624048800000|2021-06-18 20:40:00|206708.3|206558.3|206831.8|206681.8|206924.2|206726|206692.5|206542.5|484
1624049100000|2021-06-18 20:45:00|206843.5|206693.5|207010.4|206860.4|207059.5|206909.5|206843.5|206693.5|568
1624049400000|2021-06-18 20:50:00|207010.5|206860.5|206968.7|206671.7|207018.4|206868.4|206847.2|206632.2|516
1624049700000|2021-06-18 20:55:00|206971.7|206674.7|206921.2|206624.2|207045.6|206760.7|206714.1|206417.1|311
1624219200000|2021-06-20 20:00:00|206770.5|206428.5|206770.5|206428.5|206770.5|206428.5|206770.5|206428.5|1
1624219500000|2021-06-20 20:05:00|206507.2|206165.2|206447.8|206105.8|206770.5|206428.5|206447.8|206105.8|3
1624219800000|2021-06-20 20:10:00|206770.5|206428.5|206447.7|206105.7|206770.5|206428.5|206447.7|206105.7|4
1624220100000|2021-06-20 20:15:00|206770.5|206428.5|206771|206429|206771|206429|206447.7|206105.7|12
1624220400000|2021-06-20 20:20:00|206770.5|206428.5|206770.5|206428.5|206771|206429|206770.5|206428.5|7
1624220700000|2021-06-20 20:25:00|206771|206429|206447.7|206105.7|206771|206429|206447.7|206105.7|13
1624221000000|2021-06-20 20:30:00|206770.5|206428.5|206447.8|206105.8|206771|206429|206447.8|206105.8|6
1624221300000|2021-06-20 20:35:00|206770.5|206428.5|206770.5|206428.5|206770.5|206428.5|206770.5|206428.5|1
1624221600000|2021-06-20 20:40:00|206771|206429|206770.5|206428.5|206771|206429|206447.7|206105.7|7
1624221900000|2021-06-20 20:45:00|206507.2|206165.2|206770.5|206428.5|206770.5|206428.5|206507.2|206165.2|2
1624222200000|2021-06-20 20:50:00|206771|206429|206770.5|206428.5|206793.5|206451.5|206507.2|206165.2|21
1624222500000|2021-06-20 20:55:00|206507.2|206165.2|206773|206431|206773|206431|206507.2|206165.2|5
1624222800000|2021-06-20 21:00:00|206743.5|206401.5|206743.5|206401.5|206773|206431|206507.2|206165.2|28
1624223100000|2021-06-20 21:05:00|206674.2|206332.2|206729.4|206387.4|206784.7|206442.7|206496.9|206154.9|63
1624223400000|2021-06-20 21:10:00|206728.4|206386.4|206654.1|206312.1|206786.1|206444.1|206406.7|206064.7|72
1624223700000|2021-06-20 21:15:00|206599.7|206257.7|206497.8|206155.8|206702.5|206360.5|206437.7|206095.7|134
1624224000000|2021-06-20 21:20:00|206648.3|206306.3|206554.2|206212.2|206711.5|206369.5|206437.7|206095.7|98
1624224300000|2021-06-20 21:25:00|206586.1|206244.1|206439.3|206142.3|206699.9|206387.1|206416.7|206097.2|76
1624224600000|2021-06-20 21:30:00|206632.9|206335.9|206629.5|206332.5|206671.1|206374.1|206471.9|206174.9|208
1624224900000|2021-06-20 21:35:00|206617|206320|206648.3|206351.3|206683.7|206386.7|206505.9|206208.9|278
1624225200000|2021-06-20 21:40:00|206646.6|206349.6|206655.5|206358.5|206704.9|206407.9|206480.7|206183.7|195
1624225500000|2021-06-20 21:45:00|206657|206360|206545.8|206248.8|206710.2|206413.2|206509.3|206212.3|251
1624225800000|2021-06-20 21:50:00|206544|206247|206507.5|206210.5|206691.4|206394.4|206504.6|206207.6|216
1624226100000|2021-06-20 21:55:00|206503.9|206206.9|206610.5|206313.5|206675|206378|206494.7|206197.7|180
1624226400000|2021-06-20 22:00:00|206648.8|206351.8|206539.6|206242.6|206648.8|206351.8|206500|206203|607
1624226700000|2021-06-20 22:05:00|206533.3|206236.3|206521.9|206224.9|206633.4|206336.4|206496.7|206199.7|423
1624227000000|2021-06-20 22:10:00|206527.3|206230.3|206475.3|206178.3|206608|206311|206452.7|206155.7|365
1624227300000|2021-06-20 22:15:00|206468.3|206171.3|206574.9|206277.9|206593.6|206296.6|206422|206125|396
1624227600000|2021-06-20 22:20:00|206517.2|206220.2|206519.2|206222.2|206573.9|206276.9|206483.5|206186.5|411
1624227900000|2021-06-20 22:25:00|206522.3|206225.3|206564.2|206267.2|206579.1|206282.1|206477.3|206180.3|314
1624228200000|2021-06-20 22:30:00|206565|206268|206502.1|206245.9|206602.7|206305.7|206471|206174|459
1624228500000|2021-06-20 22:35:00|206443.2|206293.2|206517.7|206254.8|206611.9|206325.3|206395.8|206177.5|475
1624228800000|2021-06-20 22:40:00|206516.3|206262.1|206473.5|206323.5|206626.4|206368.9|206429.4|206218.6|487
1624229100000|2021-06-20 22:45:00|206474.7|206324.7|206474.8|206324.8|206575.9|206353.1|206442.8|206236|350
1624229400000|2021-06-20 22:50:00|206477.2|206327.2|206378|206228|206570.2|206349|206375.4|206174.2|408
1624229700000|2021-06-20 22:55:00|206378.7|206228.7|206405.4|206255.4|206469.1|206258.9|206368.2|206161.1|435
1624230000000|2021-06-20 23:00:00|206398.7|206248.7|206410.6|206260.6|206471.7|206273.7|206375.6|206171.3|464
1624230300000|2021-06-20 23:05:00|206410.8|206260.8|206442.8|206292.8|206442.8|206292.8|206386.6|206236.6|403
1624230600000|2021-06-20 23:10:00|206436.5|206286.5|206386.5|206236.5|206436.5|206286.5|206373.6|206223.6|416
1624230900000|2021-06-20 23:15:00|206386.7|206236.7|206353.4|206203.4|206398.6|206248.6|206335.6|206185.6|403
1624231200000|2021-06-20 23:20:00|206351.1|206201.1|206350.6|206200.6|206361.8|206211.8|206332.1|206182.1|349
1624231500000|2021-06-20 23:25:00|206353.3|206203.3|206377.1|206227.1|206378.2|206228.2|206325.6|206175.6|417
1624231800000|2021-06-20 23:30:00|206366.8|206216.8|206329.9|206179.9|206366.8|206216.8|206312|206162|451
1624232100000|2021-06-20 23:35:00|206336|206186|206395.4|206245.4|206418.8|206268.8|206328.5|206178.5|529
1624232400000|2021-06-20 23:40:00|206397.3|206247.3|206445.1|206295.1|206493.4|206343.4|206392.8|206242.8|520
1624232700000|2021-06-20 23:45:00|206441.3|206291.3|206447.7|206297.7|206477.2|206327.2|206429.7|206279.7|590
1624233000000|2021-06-20 23:50:00|206445.6|206295.6|206407.1|206257.1|206456.3|206306.3|206398.1|206248.1|527
1624233300000|2021-06-20 23:55:00|206408.2|206258.2|206450.9|206300.9|206454.6|206304.6|206388.9|206238.9|495
1624233600000|2021-06-21 00:00:00|206451|206301|206422.4|206272.4|206517.6|206367.6|206363.8|206213.8|650
1624233900000|2021-06-21 00:05:00|206422.3|206272.3|206367.3|206217.3|206428.3|206278.3|206361.2|206211.2|582
1624234200000|2021-06-21 00:10:00|206368.3|206218.3|206280.6|206130.6|206370.6|206220.6|206258|206108|542
1624234500000|2021-06-21 00:15:00|206280.7|206130.7|206157.8|206007.8|206324.8|206174.8|206136.3|205986.3|534
1624234800000|2021-06-21 00:20:00|206148|205998|206140.1|205990.1|206170.1|206020.1|206111.6|205961.6|504
1624235100000|2021-06-21 00:25:00|206136.8|205986.8|206215.2|206065.2|206251|206101|206128|205978|506
1624235400000|2021-06-21 00:30:00|206226|206076|206241.4|206091.4|206293.5|206143.5|206185.4|206035.4|579
1624235700000|2021-06-21 00:35:00|206242.4|206092.4|206208|206058|206266.5|206116.5|206185.1|206035.1|623
1624236000000|2021-06-21 00:40:00|206208.2|206058.2|206193|206043|206245.3|206095.3|206175.7|206025.7|589
1624236300000|2021-06-21 00:45:00|206201.9|206051.9|206206|206056|206236|206086|206172.5|206022.5|587
1624236600000|2021-06-21 00:50:00|206204.4|206054.4|206242.7|206092.7|206242.7|206092.7|206164.3|206014.3|605
1624236900000|2021-06-21 00:55:00|206242.5|206092.5|206246.1|206096.1|206308.6|206158.6|206228.7|206078.7|586
1624237200000|2021-06-21 01:00:00|206246.4|206096.4|206373.2|206223.2|206373.2|206223.2|206234.4|206084.4|567
1624237500000|2021-06-21 01:05:00|206364.5|206214.5|206408.4|206258.4|206415.3|206265.3|206348.4|206198.4|569
1624237800000|2021-06-21 01:10:00|206405.8|206255.8|206292.9|206142.9|206412.8|206262.8|206284.3|206134.3|517
1624238100000|2021-06-21 01:15:00|206292.8|206142.8|206318.5|206168.5|206367.2|206217.2|206292.8|206142.8|638
1624238400000|2021-06-21 01:20:00|206311|206161|206234|206084|206327.3|206177.3|206197.3|206047.3|613
1624238700000|2021-06-21 01:25:00|206234.9|206084.9|206304.2|206154.2|206304.2|206154.2|206199.1|206049.1|556
1624239000000|2021-06-21 01:30:00|206304|206154|206359.2|206209.2|206379.7|206229.7|206294.8|206144.8|625
1624239300000|2021-06-21 01:35:00|206358.8|206208.8|206350.6|206200.6|206374.1|206224.1|206310.5|206160.5|581
1624239600000|2021-06-21 01:40:00|206349.3|206199.3|206375.3|206225.3|206387.3|206237.3|206298.6|206148.6|595
1624239900000|2021-06-21 01:45:00|206376.2|206226.2|206341.5|206191.5|206454.5|206304.5|206328.4|206178.4|650
1624240200000|2021-06-21 01:50:00|206342.6|206192.6|206551.6|206401.6|206553.7|206403.7|206339.6|206189.6|506
1624240500000|2021-06-21 01:55:00|206550.8|206400.8|206576.5|206426.5|206581|206431|206478|206328|594
1624240800000|2021-06-21 02:00:00|206576.8|206426.8|206583.1|206433.1|206597.2|206447.2|206551.3|206401.3|671
1624241100000|2021-06-21 02:05:00|206582.5|206432.5|206405.3|206255.3|206591.4|206441.4|206363.7|206213.7|621
1624241400000|2021-06-21 02:10:00|206403.5|206253.5|206322.9|206172.9|206403.5|206253.5|206299.7|206149.7|699
1624241700000|2021-06-21 02:15:00|206312.5|206162.5|206465.2|206315.2|206467.5|206317.5|206265.5|206115.5|640
1624242000000|2021-06-21 02:20:00|206468|206318|206324.9|206174.9|206468|206318|206315|206165|588
1624242300000|2021-06-21 02:25:00|206327.8|206177.8|206439.8|206289.8|206445.5|206295.5|206313.9|206163.9|598
1624242600000|2021-06-21 02:30:00|206439.2|206289.2|206419.9|206269.9|206477.5|206327.5|206402.9|206252.9|596
1624242900000|2021-06-21 02:35:00|206418.9|206268.9|206505.8|206355.8|206509.4|206359.4|206408.9|206258.9|558
1624243200000|2021-06-21 02:40:00|206501.3|206351.3|206516.9|206366.9|206545.6|206395.6|206493.2|206343.2|560
1624243500000|2021-06-21 02:45:00|206517.8|206367.8|206544.8|206394.8|206556.5|206406.5|206475.2|206325.2|591
1624243800000|2021-06-21 02:50:00|206547.5|206397.5|206578.6|206428.6|206583.1|206433.1|206536.9|206386.9|565
1624244100000|2021-06-21 02:55:00|206574.9|206424.9|206560.4|206410.4|206615.8|206465.8|206547.7|206397.7|516
1624244400000|2021-06-21 03:00:00|206545|206395|206616.1|206466.1|206623.6|206473.6|206542.2|206392.2|557
1624244700000|2021-06-21 03:05:00|206616|206466|206657.6|206507.6|206668.3|206518.3|206615.8|206465.8|563
1624245000000|2021-06-21 03:10:00|206656.1|206506.1|206794.2|206644.2|206818.6|206668.6|206632.7|206482.7|521
1624245300000|2021-06-21 03:15:00|206794.9|206644.9|206907.3|206757.3|206925.5|206775.5|206794.9|206644.9|659
1624245600000|2021-06-21 03:20:00|206908.6|206758.6|206878.9|206728.9|206912.8|206762.8|206855.7|206705.7|602
1624245900000|2021-06-21 03:25:00|206876.6|206726.6|206827.8|206677.8|206917.4|206767.4|206805.9|206655.9|632
1624246200000|2021-06-21 03:30:00|206827|206677|206919.1|206769.1|206933.8|206783.8|206817.1|206667.1|684
1624246500000|2021-06-21 03:35:00|206919.7|206769.7|207022.1|206872.1|207022.1|206872.1|206915|206765|636
1624246800000|2021-06-21 03:40:00|207018.6|206868.6|207056|206906|207071|206921|206998.7|206848.7|712
1624247100000|2021-06-21 03:45:00|207053.8|206903.8|207081|206931|207110.7|206960.7|207045.6|206895.6|588
1624247400000|2021-06-21 03:50:00|207083.4|206933.4|207059.9|206909.9|207100|206950|207034.1|206884.1|626
1624247700000|2021-06-21 03:55:00|207058|206908|206893.5|206743.5|207059.2|206909.2|206870.8|206720.8|594
1624248000000|2021-06-21 04:00:00|206889.8|206739.8|207061.8|206911.8|207070.8|206920.8|206866.1|206716.1|638
1624248300000|2021-06-21 04:05:00|207066|206916|207088.7|206938.7|207099.8|206949.8|207050.2|206900.2|520
1624248600000|2021-06-21 04:10:00|207088.6|206938.6|207082.7|206932.7|207097.6|206947.6|207063.8|206913.8|483
1624248900000|2021-06-21 04:15:00|207082.5|206932.5|207097.1|206947.1|207112.5|206962.5|207057.7|206907.7|475
1624249200000|2021-06-21 04:20:00|207094.7|206944.7|207080|206930|207102.7|206952.7|207053.5|206903.5|446
1624249500000|2021-06-21 04:25:00|207081.1|206931.1|207117.8|206967.8|207133.3|206983.3|207064.1|206914.1|452
1624249800000|2021-06-21 04:30:00|207117.7|206967.7|207076.7|206926.7|207117.7|206967.7|207059.9|206909.9|550
1624250100000|2021-06-21 04:35:00|207077.7|206927.7|207101|206951|207111.9|206961.9|207070.1|206920.1|448
1624250400000|2021-06-21 04:40:00|207101.3|206951.3|207064.7|206914.7|207103.1|206953.1|207055.2|206905.2|476
1624250700000|2021-06-21 04:45:00|207068|206918|207079.9|206929.9|207087.3|206937.3|207039.4|206889.4|464
1624251000000|2021-06-21 04:50:00|207079.5|206929.5|207129.7|206979.7|207139.7|206989.7|207078.4|206928.4|505
1624251300000|2021-06-21 04:55:00|207131.1|206981.1|207025.3|206875.3|207137.9|206987.9|207016.6|206866.6|568
1624251600000|2021-06-21 05:00:00|207026|206876|206901.3|206751.3|207039.1|206889.1|206897.7|206747.7|616
1624251900000|2021-06-21 05:05:00|206898.5|206748.5|206944.3|206794.3|206955.5|206805.5|206887|206737|502
1624252200000|2021-06-21 05:10:00|206944.6|206794.6|206948.9|206798.9|206959.2|206809.2|206931.3|206781.3|470
1624252500000|2021-06-21 05:15:00|206950.1|206800.1|206983.7|206833.7|207010.2|206860.2|206935.2|206785.2|486
1624252800000|2021-06-21 05:20:00|206983.3|206833.3|207060.7|206910.7|207062|206912|206972.6|206822.6|480
1624253100000|2021-06-21 05:25:00|207056.1|206906.1|207145|206995|207147.8|206997.8|207052.7|206902.7|545
1624253400000|2021-06-21 05:30:00|207143.3|206993.3|207136.1|206986.1|207158.4|207008.4|207107.4|206957.4|584
1624253700000|2021-06-21 05:35:00|207124.6|206974.6|207129.3|206979.3|207141.3|206991.3|207067.7|206917.7|542
1624254000000|2021-06-21 05:40:00|207128.3|206978.3|207118.2|206968.2|207131.8|206981.8|207108.7|206958.7|511
1624254300000|2021-06-21 05:45:00|207117.8|206967.8|207008.6|206858.6|207131.5|206981.5|206957|206807|568
1624254600000|2021-06-21 05:50:00|207007.6|206857.6|207014.5|206864.5|207019.8|206869.8|206948.5|206798.5|539
1624254900000|2021-06-21 05:55:00|207015|206865|206944.1|206794.1|207017.4|206867.4|206939.4|206789.4|551
1624255200000|2021-06-21 06:00:00|206937.6|206787.6|206884|206734|206954.9|206804.9|206806.1|206656.1|761
1624255500000|2021-06-21 06:05:00|206884.3|206734.3|206808.9|206658.9|206920.2|206770.2|206795.3|206645.3|653
1624255800000|2021-06-21 06:10:00|206809.9|206659.9|206597.4|206447.4|206818.8|206668.8|206536.9|206386.9|653
1624256100000|2021-06-21 06:15:00|206597.5|206447.5|206426.9|206276.9|206662|206512|206415.5|206265.5|729
1624256400000|2021-06-21 06:20:00|206428.5|206278.5|206342.1|206192.1|206475.6|206325.6|206332.7|206182.7|676
1624256700000|2021-06-21 06:25:00|206342.3|206192.3|206302|206152|206342.3|206192.3|206206.7|206056.7|724
1624257000000|2021-06-21 06:30:00|206304|206154|206165.4|206015.4|206333|206183|206108.5|205958.5|672
1624257300000|2021-06-21 06:35:00|206167|206017|206359.6|206209.6|206365.9|206215.9|206151.2|206001.2|687
1624257600000|2021-06-21 06:40:00|206353|206203|206345.6|206195.6|206418.4|206268.4|206277|206127|668
1624257900000|2021-06-21 06:45:00|206345.3|206195.3|206352.7|206202.7|206402.2|206252.2|206284|206134|696
1624258200000|2021-06-21 06:50:00|206351.2|206201.2|206366.9|206216.9|206501.3|206351.3|206334.1|206184.1|731
1624258500000|2021-06-21 06:55:00|206367.4|206217.4|206507.5|206357.5|206552.7|206402.7|206302.7|206152.7|741
1624258800000|2021-06-21 07:00:00|206502.1|206352.1|206479.9|206329.9|206556.1|206406.1|206342.6|206192.6|781
1624259100000|2021-06-21 07:05:00|206477.3|206327.3|206878.2|206728.2|207010|206860|206415|206265|780
1624259400000|2021-06-21 07:10:00|206878.6|206728.6|206744.9|206594.9|206922.8|206772.8|206689.9|206539.9|756
1624259700000|2021-06-21 07:15:00|206752.6|206602.6|207066.9|206916.9|207112.4|206962.4|206732|206582|764
1624260000000|2021-06-21 07:20:00|207080.7|206930.7|207098|206948|207189|207039|207044.1|206894.1|731
1624260300000|2021-06-21 07:25:00|207099.6|206949.6|206946|206796|207114.4|206964.4|206885.6|206735.6|738
1624260600000|2021-06-21 07:30:00|206943.4|206793.4|206644.4|206494.4|206950|206800|206644.4|206494.4|727
1624260900000|2021-06-21 07:35:00|206635.7|206485.7|206628.9|206478.9|206667.8|206517.8|206595.4|206445.4|754
1624261200000|2021-06-21 07:40:00|206625.2|206475.2|206274.9|206124.9|206631.8|206481.8|206268.1|206118.1|779
1624261500000|2021-06-21 07:45:00|206277.7|206127.7|206129.1|205979.1|206321.6|206171.6|206096|205946|797
1624261800000|2021-06-21 07:50:00|206126.1|205976.1|206134.4|205984.4|206168.2|206018.2|206044|205894|728
1624262100000|2021-06-21 07:55:00|206133.8|205983.8|206247.4|206097.4|206259.9|206109.9|206133.7|205983.7|742
1624262400000|2021-06-21 08:00:00|206249.2|206099.2|206272.3|206122.3|206274.3|206124.3|206099|205949|747
1624262700000|2021-06-21 08:05:00|206280.5|206130.5|206121.5|205971.5|206316.7|206166.7|206115.6|205965.6|729
1624263000000|2021-06-21 08:10:00|206115.2|205965.2|206137|205987|206148.8|205998.8|206098.9|205948.9|677
1624263300000|2021-06-21 08:15:00|206144.2|205994.2|206215.7|206065.7|206240|206090|206137.3|205987.3|734
1624263600000|2021-06-21 08:20:00|206216.5|206066.5|206337.7|206187.7|206346|206196|206175.4|206025.4|716
1624263900000|2021-06-21 08:25:00|206336.4|206186.4|206328.8|206178.8|206346.1|206208.3|206258.3|206109.9|686
1624264200000|2021-06-21 08:30:00|206329.9|206179.9|206178.7|206028.7|206329.9|206179.9|206126.2|205976.2|754
1624264500000|2021-06-21 08:35:00|206180|206030|206059.5|205909.5|206233.7|206083.7|206048.2|205898.2|729
1624264800000|2021-06-21 08:40:00|206059.7|205909.7|205845|205695|206062.3|205912.3|205836.4|205686.4|676
1624265100000|2021-06-21 08:45:00|205841.2|205691.2|205708.1|205558.1|205865.1|205715.1|205701.7|205551.7|721
1624265400000|2021-06-21 08:50:00|205708.2|205558.2|205675.4|205525.4|205752.6|205602.6|205593.8|205443.8|714
1624265700000|2021-06-21 08:55:00|205675.9|205525.9|205526.9|205376.9|205684.5|205534.5|205512.7|205362.7|705
1624266000000|2021-06-21 09:00:00|205527.2|205377.2|205640.2|205490.2|205742.6|205592.6|205527.2|205377.2|715
1624266300000|2021-06-21 09:05:00|205637.4|205487.4|205613.1|205463.1|205649.7|205499.7|205508.6|205358.6|724
1624266600000|2021-06-21 09:10:00|205610.5|205460.5|205650.8|205500.8|205741.4|205591.4|205604.9|205454.9|705
1624266900000|2021-06-21 09:15:00|205646.7|205496.7|205556.4|205406.4|205657.9|205507.9|205543.7|205393.7|722
1624267200000|2021-06-21 09:20:00|205556.1|205406.1|205541.2|205391.2|205625.7|205475.7|205501.8|205351.8|738
1624267500000|2021-06-21 09:25:00|205542.8|205392.8|205533.7|205383.7|205544.6|205394.6|205475.2|205325.2|718
1624267800000|2021-06-21 09:30:00|205535.9|205385.9|205614.2|205464.2|205619.1|205469.1|205525.6|205375.6|722
1624268100000|2021-06-21 09:35:00|205612.3|205462.3|205715.9|205565.9|205720.2|205570.2|205545.6|205395.6|659
1624268400000|2021-06-21 09:40:00|205716.5|205566.5|205797.4|205647.4|205801.7|205651.7|205671.5|205521.5|699
1624268700000|2021-06-21 09:45:00|205796.9|205646.9|205717|205567|205797.3|205647.3|205690.9|205540.9|632
1624269000000|2021-06-21 09:50:00|205717.3|205567.3|205631.6|205481.6|205717.3|205567.3|205548.7|205398.7|704
1624269300000|2021-06-21 09:55:00|205631.8|205481.8|205636.2|205486.2|205674.9|205524.9|205605.7|205455.7|713
1624269600000|2021-06-21 10:00:00|205646.5|205496.5|205732.4|205582.4|205738.3|205588.3|205577.1|205427.1|695
1624269900000|2021-06-21 10:05:00|205729.9|205579.9|205977.7|205827.7|205988.6|205838.6|205683.7|205533.7|679
1624270200000|2021-06-21 10:10:00|205977.4|205827.4|206183.9|206033.9|206189.6|206039.6|205936.5|205786.5|683
1624270500000|2021-06-21 10:15:00|206187.1|206037.1|206150.6|206000.6|206231.6|206081.6|206009|205859|667
1624270800000|2021-06-21 10:20:00|206150.9|206000.9|206072.7|205922.7|206157.1|206007.1|206056.1|205906.1|655
1624271100000|2021-06-21 10:25:00|206073.3|205923.3|206184.2|206034.2|206206.2|206056.2|206065|205915|630
1624271400000|2021-06-21 10:30:00|206185.6|206035.6|206204.7|206054.7|206336.4|206186.4|206184.7|206034.7|695
1624271700000|2021-06-21 10:35:00|206196.9|206046.9|206187|206037|206291.7|206141.7|206163.1|206013.1|681
1624272000000|2021-06-21 10:40:00|206187.6|206037.6|206073|205923|206196.6|206046.6|206071|205921|661
1624272300000|2021-06-21 10:45:00|206075|205925|205826.3|205676.3|206084.2|205934.2|205809.4|205659.4|688
1624272600000|2021-06-21 10:50:00|205826.4|205676.4|205875.2|205725.2|205886|205736|205825.9|205675.9|654
1624272900000|2021-06-21 10:55:00|205876.1|205726.1|205903.6|205753.6|205914.5|205764.5|205844.2|205694.2|663
1624273200000|2021-06-21 11:00:00|205901.9|205751.9|205820.6|205670.6|205946.8|205796.8|205778.4|205666.3|675
1624273500000|2021-06-21 11:05:00|205819.4|205669.4|205861.3|205711.3|205861.7|205739.8|205774.2|205650.1|584
1624273800000|2021-06-21 11:10:00|205858.5|205708.5|205844.2|205694.2|205953.4|205803.4|205791.6|205672.7|705
1624274100000|2021-06-21 11:15:00|205844.5|205694.5|205942.3|205792.3|206016.2|205866.2|205843.9|205693.9|712
1624274400000|2021-06-21 11:20:00|205943.4|205793.4|205807.9|205657.9|205970.4|205820.4|205773.3|205642.4|727
1624274700000|2021-06-21 11:25:00|205809.5|205659.5|205873.9|205723.9|205971.2|205821.2|205749.9|205651|652
1624275000000|2021-06-21 11:30:00|205874.6|205724.6|205947|205797|205959.5|205840.5|205839.8|205703.4|672
1624275300000|2021-06-21 11:35:00|205946.7|205796.7|205898.7|205748.7|205960|205845.5|205855.2|205744.9|737
1624275600000|2021-06-21 11:40:00|205903.7|205753.7|205823|205673|205914.7|205783.5|205783.5|205666.4|685
1624275900000|2021-06-21 11:45:00|205845.9|205695.9|205960.4|205810.4|205984.9|205889.5|205819|205681.5|662
1624276200000|2021-06-21 11:50:00|205959.8|205809.8|205918.7|205768.7|205981.1|205839.7|205852.1|205758|698
1624276500000|2021-06-21 11:55:00|205916.2|205766.2|205875|205725|205936|205821.6|205797.6|205684.1|727
1624276800000|2021-06-21 12:00:00|205868.1|205718.1|206162|206012|206162.9|206012.9|205868.1|205718.1|747
1624277100000|2021-06-21 12:05:00|206162.6|206012.6|206105.3|206055.3|206227.3|206101.2|205988.8|205893.1|710
1624277400000|2021-06-21 12:10:00|206105.4|206055.4|206062.4|205912.4|206166.3|206062.8|205986.6|205836.6|741
1624277700000|2021-06-21 12:15:00|206060.6|205910.6|206125.2|205975.2|206142.6|205992.6|205999.4|205877.2|716
1624278000000|2021-06-21 12:20:00|206124.2|205974.2|206241.7|206191.7|206252.8|206195.7|205972|205854.7|780
1624278300000|2021-06-21 12:25:00|206240.4|206190.4|206473|206323|206502.3|206394.5|206236.9|206132|749
1624278600000|2021-06-21 12:30:00|206475.8|206325.8|206143.6|205993.6|206484.6|206358.3|206128.3|205978.3|696
1624278900000|2021-06-21 12:35:00|206160.1|206010.1|205796.7|205646.7|206163|206013|205754.3|205641.8|723
1624279200000|2021-06-21 12:40:00|205798|205648|205767.2|205717.2|205877.4|205779.2|205628.7|205529.4|731
1624279500000|2021-06-21 12:45:00|205747.1|205697.1|205956.9|205806.9|206015.4|205906.4|205574.1|205470.9|749
1624279800000|2021-06-21 12:50:00|205957|205807|205946|205796|206087.8|205984.7|205882.8|205747.7|717
1624280100000|2021-06-21 12:55:00|205945.9|205795.9|205809.7|205659.7|206065.1|205969|205787.7|205659|721
1624280400000|2021-06-21 13:00:00|205760|205710|205879.5|205729.5|206034.4|205931.7|205734.8|205644.5|771
1624280700000|2021-06-21 13:05:00|205877.7|205727.7|205920.4|205770.4|205973.8|205838|205810|205687.7|683
1624281000000|2021-06-21 13:10:00|205918.3|205768.3|205964.5|205814.5|206022.9|205872.9|205815|205710.7|710
1624281300000|2021-06-21 13:15:00|205963.3|205813.3|205636.1|205486.1|205966.4|205816.4|205625.7|205475.7|700
1624281600000|2021-06-21 13:20:00|205636|205486|205638.1|205488.1|205648.2|205527.5|205469.1|205319.1|797
1624281900000|2021-06-21 13:25:00|205634.1|205484.1|205701.7|205651.7|205800.5|205708.2|205594.1|205444.1|767
1624282200000|2021-06-21 13:30:00|205698.6|205648.6|205964|205914|206061.5|205966.7|205693.4|205599.1|827
1624282500000|2021-06-21 13:35:00|205965|205915|205939.8|205789.8|206047.4|205951.3|205823|205739.5|824
1624282800000|2021-06-21 13:40:00|205940.5|205790.5|206012.6|205962.6|206195.2|206052.2|205864|205750.5|820
1624283100000|2021-06-21 13:45:00|206082.7|205932.7|206355.1|206205.1|206368.1|206265.6|206082.7|205932.7|926
1624283400000|2021-06-21 13:50:00|206357.3|206207.3|206410.5|206260.5|206460.3|206363.7|206241.1|206141.7|1068
1624283700000|2021-06-21 13:55:00|206405|206255|206031|205981|206430.6|206330.7|206031|205930|1088
1624284000000|2021-06-21 14:00:00|206029.8|205979.8|205819.2|205769.2|206146.9|206033.6|205753.5|205658.4|1099
1624284300000|2021-06-21 14:05:00|205819.6|205769.6|205941.2|205791.2|205968.6|205849.6|205725.3|205614.1|1065
1624284600000|2021-06-21 14:10:00|205943.4|205793.4|206131.8|205981.8|206353.7|206207.8|205897.5|205792.9|1032
1624284900000|2021-06-21 14:15:00|206129.8|205979.8|206281.2|206131.2|206293.3|206191.8|206076.2|205969.7|1046
1624285200000|2021-06-21 14:20:00|206277.6|206127.6|206239.7|206189.7|206312.3|206205.8|206033.5|205929.2|1005
1624285500000|2021-06-21 14:25:00|206239.1|206189.1|206206|206056|206395.2|206293.1|206031.2|205925.3|1048
1624285800000|2021-06-21 14:30:00|206201.7|206051.7|205993.1|205943.1|206219.4|206125.4|205987.6|205891.1|1045
1624286100000|2021-06-21 14:35:00|205992.7|205942.7|205824|205774|206067.1|205951.3|205737.3|205633.4|1022
1624286400000|2021-06-21 14:40:00|205822.6|205772.6|205722.1|205672.1|205848|205772.6|205706.6|205605|1002
1624286700000|2021-06-21 14:45:00|205723.8|205673.8|205714|205664|205838|205741.7|205657.6|205547.9|1041
1624287000000|2021-06-21 14:50:00|205715.1|205665.1|205784.9|205734.9|205863.5|205770.9|205659.8|205568.7|1009
1624287300000|2021-06-21 14:55:00|205835.5|205685.5|206271.6|206221.6|206498.3|206395.3|205835.5|205685.5|1101
1624287600000|2021-06-21 15:00:00|206318.5|206168.5|206171.1|206121.1|206354.9|206240.8|206134.5|206028.9|1069
1624287900000|2021-06-21 15:05:00|206169.9|206119.9|206265.8|206115.8|206265.8|206158.8|206026.9|205916.4|1021
1624288200000|2021-06-21 15:10:00|206264.3|206114.3|206169.8|206119.8|206299|206199.7|206033|205938.4|1023
1624288500000|2021-06-21 15:15:00|206170.5|206120.5|206112.4|206062.4|206260.4|206153|205933.7|205846.1|985
1624288800000|2021-06-21 15:20:00|206112.7|206062.7|206417.6|206267.6|206434.4|206284.4|206112.7|205998.8|977
1624289100000|2021-06-21 15:25:00|206427.3|206277.3|206266.6|206216.6|206550|206447|206266.6|206168.6|943
1624289400000|2021-06-21 15:30:00|206267.6|206217.6|206362.2|206312.2|206509|206410.1|206247.4|206137.2|1014
1624289700000|2021-06-21 15:35:00|206358.8|206308.8|206222.4|206172.4|206495.6|206396.5|206217.8|206127.5|967
1624290000000|2021-06-21 15:40:00|206220.6|206170.6|206152|206102|206363.3|206265.7|206086.5|205994.4|904
1624290300000|2021-06-21 15:45:00|206198.7|206048.7|206106.9|205956.9|206231.2|206130.6|206045.7|205945.3|891
1624290600000|2021-06-21 15:50:00|206105.4|205955.4|206132.2|206082.2|206206.5|206099.7|206053.3|205954.8|949
1624290900000|2021-06-21 15:55:00|206128.3|206078.3|206036.1|205986.1|206182.1|206093.5|205977|205878.2|1010
1624291200000|2021-06-21 16:00:00|206028|205978|206216.9|206066.9|206235|206126.7|205965.1|205888.6|1006
1624291500000|2021-06-21 16:05:00|206168.7|206118.7|206197.6|206147.6|206273|206147.6|206118.2|206019.4|883
1624291800000|2021-06-21 16:10:00|206203.9|206153.9|206205.5|206155.5|206322.7|206209.2|206180.8|206081.9|837
1624292100000|2021-06-21 16:15:00|206207.1|206157.1|206306.4|206256.4|206310|206260|206082.1|205965.4|817
1624292400000|2021-06-21 16:20:00|206308.8|206258.8|206532.4|206382.4|206537.9|206458.1|206308.8|206240.8|872
1624292700000|2021-06-21 16:25:00|206530.6|206380.6|206381|206331|206535.8|206445|206381|206290.5|811
1624293000000|2021-06-21 16:30:00|206377.8|206327.8|206268.7|206218.7|206440.9|206348.9|206213.8|206123.1|909
1624293300000|2021-06-21 16:35:00|206269.4|206219.4|206078.2|206028.2|206304.1|206219.4|206051|205946.5|922
1624293600000|2021-06-21 16:40:00|206078.4|206028.4|206085.7|205935.7|206126.4|206053.3|205922.2|205837.8|972
1624293900000|2021-06-21 16:45:00|206086.1|205936.1|206101.4|206051.4|206152.2|206059.2|205972.7|205880|920
1624294200000|2021-06-21 16:50:00|206101.5|206051.5|206131.5|206081.5|206233.6|206127.3|206090.7|205992|968
1624294500000|2021-06-21 16:55:00|206129.4|206079.4|206127.5|206077.5|206190.7|206087.4|205952.4|205902.4|854
1624294800000|2021-06-21 17:00:00|206125|206075|205949.6|205899.6|206182.8|206084.8|205940.2|205850.7|836
1624295100000|2021-06-21 17:05:00|205950.9|205900.9|206088|206038|206195.6|206099.7|205943|205888.7|1016
1624295400000|2021-06-21 17:10:00|206085.3|206035.3|206052.5|206002.5|206151.9|206062.3|206005.9|205901.6|944
1624295700000|2021-06-21 17:15:00|206053.4|206003.4|205965.7|205915.7|206109.6|206004.3|205925.9|205826.2|940
1624296000000|2021-06-21 17:20:00|205965.8|205915.8|205818|205768|206050.9|205952.5|205817.6|205729.4|829
1624296300000|2021-06-21 17:25:00|205818.4|205768.4|205868.6|205818.6|205916.3|205846.6|205799.9|205707.6|902
1624296600000|2021-06-21 17:30:00|205861|205811|205731.4|205681.4|205905.9|205843.9|205721.6|205647.4|902
1624296900000|2021-06-21 17:35:00|205734.8|205684.8|205676.8|205626.8|205755.6|205705.6|205641.8|205543.8|916
1624297200000|2021-06-21 17:40:00|205676|205626|205367.3|205317.3|205706.4|205635.1|205345.3|205276.9|980
1624297500000|2021-06-21 17:45:00|205371.5|205321.5|205255.4|205105.4|205386.3|205321.5|205129.3|205016.5|854
1624297800000|2021-06-21 17:50:00|205257.1|205107.1|205507.1|205357.1|205510|205405.6|205208.2|205106.5|911
1624298100000|2021-06-21 17:55:00|205504.9|205354.9|205356.8|205206.8|205504.9|205395.2|205232.6|205134.5|899
1624298400000|2021-06-21 18:00:00|205358.2|205208.2|205456.4|205306.4|205463.5|205367.2|205279.8|205185.9|769
1624298700000|2021-06-21 18:05:00|205455.1|205305.1|205337.1|205287.1|205459.2|205353.8|205225.6|205175.6|902
1624299000000|2021-06-21 18:10:00|205337.3|205287.3|205233.2|205183.2|205363.6|205313.6|205218.7|205136.4|855
1624299300000|2021-06-21 18:15:00|205232.9|205182.9|205131.5|204981.5|205270.8|205186.8|205083.8|204956|839
1624299600000|2021-06-21 18:20:00|205158.7|205008.7|205208.2|205158.2|205271.4|205160.5|205072.6|204975.1|814
1624299900000|2021-06-21 18:25:00|205209|205159|205167|205117|205286.7|205192.8|205160.3|205062.5|719
1624300200000|2021-06-21 18:30:00|205167.6|205117.6|205065.9|205015.9|205216.2|205135.3|205063.2|204973.6|651
1624300500000|2021-06-21 18:35:00|205066.1|205016.1|205097.3|205047.3|205189.3|205111.6|205030.2|204980.2|804
1624300800000|2021-06-21 18:40:00|205098|205048|204990.6|204940.6|205103.2|205048.6|204905.3|204803.8|815
1624301100000|2021-06-21 18:45:00|204989.6|204939.6|205000.8|204950.8|205063.7|204967.5|204984.1|204885.7|745
1624301400000|2021-06-21 18:50:00|205000.5|204950.5|204981.9|204931.9|205047.6|204953|204907.4|204805.5|820
1624301700000|2021-06-21 18:55:00|204981.1|204931.1|205152.7|205002.7|205152.7|205029.4|204974.7|204886.5|679
1624302000000|2021-06-21 19:00:00|205157.8|205007.8|204830|204680|205171.4|205065.1|204830|204680|918
1624302300000|2021-06-21 19:05:00|204831.5|204681.5|204815.3|204665.3|204856.1|204748.7|204577.3|204465.8|942
1624302600000|2021-06-21 19:10:00|204820.1|204670.1|204745.2|204595.2|204825.5|204736.6|204608|204505.9|894
1624302900000|2021-06-21 19:15:00|204743.4|204593.4|204899.1|204749.1|204902.6|204797.7|204703.8|204593.4|863
1624303200000|2021-06-21 19:20:00|204899.3|204749.3|204889|204839|204961.4|204864.5|204848.5|204739.7|874
1624303500000|2021-06-21 19:25:00|204937.9|204787.9|204955.5|204905.5|205058.9|204955.3|204869|204776.9|897
1624303800000|2021-06-21 19:30:00|204954.9|204904.9|204887.8|204737.8|205021.2|204916|204842.9|204737.8|728
1624304100000|2021-06-21 19:35:00|204843.7|204793.7|204858.4|204808.4|204921.8|204824.1|204837.7|204735|680
1624304400000|2021-06-21 19:40:00|204859.4|204809.4|205060.5|204910.5|205060.5|204950.8|204849.5|204745.8|713
1624304700000|2021-06-21 19:45:00|205059.1|204909.1|205029.2|204879.2|205117.4|205012.5|204961.1|204852|825
1624305000000|2021-06-21 19:50:00|205007.1|204857.1|204911.8|204761.8|205007.1|204884.4|204855|204750.3|912
1624305300000|2021-06-21 19:55:00|204853.1|204803.1|204969.9|204819.9|204998.7|204893.2|204841.2|204741.9|917
1624305600000|2021-06-21 20:00:00|204969.7|204819.7|204967.2|204817.2|205020.7|204874.7|204913.7|204793.3|678
1624305900000|2021-06-21 20:05:00|204967.6|204817.6|204848|204698|204975|204825|204843.6|204693.6|636
1624306200000|2021-06-21 20:10:00|204846.9|204696.9|205022.1|204872.1|205063.5|204952.6|204846.9|204696.9|540
1624306500000|2021-06-21 20:15:00|205023.1|204873.1|205076.9|204926.9|205087.6|204937.6|204989.4|204839.4|620
1624306800000|2021-06-21 20:20:00|205078|204928|205085.4|204935.4|205094.6|204944.6|205049.5|204899.5|406
1624307100000|2021-06-21 20:25:00|205088.7|204938.7|205090.8|204940.8|205099.6|204949.6|205075.3|204925.3|512
1624307400000|2021-06-21 20:30:00|205094.7|204944.7|205053.7|204903.7|205109.1|204959.1|205044.4|204894.4|673
1624307700000|2021-06-21 20:35:00|205056.9|204906.9|204983.9|204833.9|205056.9|204906.9|204981.3|204831.3|561
1624308000000|2021-06-21 20:40:00|204982|204832|204890.8|204740.8|204984.3|204834.3|204887.6|204737.6|587
1624308300000|2021-06-21 20:45:00|204892.6|204742.6|204883.8|204733.8|204915.8|204765.8|204859.9|204709.9|466
1624308600000|2021-06-21 20:50:00|204889.3|204739.3|204919.8|204769.8|204930.4|204780.4|204859.4|204709.4|514
1624308900000|2021-06-21 20:55:00|204919.3|204769.3|205053.8|204756.8|205117.3|204852.2|204919.3|204755.6|558
1624309200000|2021-06-21 21:00:00|205053.4|204756.4|205099.4|204802.4|205116.3|204819.3|205049.7|204752.7|49
1624309500000|2021-06-21 21:05:00|205089.8|204792.8|205049.2|204752.2|205136.7|204839.7|205031.5|204734.5|183
1624309800000|2021-06-21 21:10:00|205068.8|204771.8|205052.3|204755.3|205215.5|204918.5|205018.2|204721.2|132
1624310100000|2021-06-21 21:15:00|205052.1|204755.1|205059.5|204762.5|205078.7|204781.7|205037.2|204740.2|145
1624310400000|2021-06-21 21:20:00|205055|204758|205029.5|204732.5|205068|204771|205011.8|204714.8|78
1624310700000|2021-06-21 21:25:00|205046.5|204749.5|205075.3|204778.3|205082|204785|204992.5|204695.5|98
1624311000000|2021-06-21 21:30:00|205061.9|204764.9|205063.2|204766.2|205092.1|204795.1|204988.8|204691.8|146
1624311300000|2021-06-21 21:35:00|205068.4|204771.4|205056.9|204759.9|205087|204790|205011.3|204714.3|184
1624311600000|2021-06-21 21:40:00|205059.7|204762.7|205016.2|204719.2|205076.1|204779.1|205016.2|204719.2|142
1624311900000|2021-06-21 21:45:00|205069.1|204772.1|205058|204761|205070.6|204773.6|205022.7|204725.7|172
1624312200000|2021-06-21 21:50:00|205059|204762|205048.5|204751.5|205086.9|204789.9|205013.1|204716.1|118
1624312500000|2021-06-21 21:55:00|205063.9|204766.9|205058.3|204761.3|205088.8|204791.8|205005.8|204708.8|203
1624312800000|2021-06-21 22:00:00|205064.6|204767.6|204992.3|204695.3|205084.8|204800.6|204914.2|204672.3|584
1624313100000|2021-06-21 22:05:00|204992.5|204695.5|204959.9|204809.9|205040.2|204826.7|204913.5|204695.4|328
1624313400000|2021-06-21 22:10:00|204961.8|204811.8|204956.3|204806.3|204970.1|204820.1|204941.6|204791.6|237
1624313700000|2021-06-21 22:15:00|204957|204807|205042|204892|205048.4|204898.4|204945.5|204795.5|263
1624314000000|2021-06-21 22:20:00|205042.8|204892.8|204991.7|204841.7|205049.4|204899.4|204991.7|204841.7|271
1624314300000|2021-06-21 22:25:00|204997.6|204847.6|205037.5|204887.5|205077.2|204894.3|204985.1|204804.6|264
1624314600000|2021-06-21 22:30:00|205039.3|204889.3|205041.6|204891.6|205053.3|204903.3|205003.8|204853.8|332
1624314900000|2021-06-21 22:35:00|205041.7|204891.7|205093.2|204943.2|205116.3|204966.3|205033|204883|374
1624315200000|2021-06-21 22:40:00|205089.9|204939.9|205133.8|204983.8|205149.4|204999.4|205089.9|204939.9|356
1624315500000|2021-06-21 22:45:00|205140.2|204990.2|205121.6|204971.6|205140.2|204990.2|205114.5|204964.5|334
1624315800000|2021-06-21 22:50:00|205122.5|204972.5|205130.5|204980.5|205143.5|204993.5|205101.8|204951.8|319
1624316100000|2021-06-21 22:55:00|205132.8|204982.8|205134.1|204984.1|205140.7|204990.7|205116.6|204966.6|200
1624316400000|2021-06-21 23:00:00|205135.3|204985.3|205153|205003|205177.7|205027.7|205125.6|204975.6|488
1624316700000|2021-06-21 23:05:00|205153.2|205003.2|205146.3|204996.3|205156.8|205006.8|205125|204975|407
1624317000000|2021-06-21 23:10:00|205145.9|204995.9|205166.8|205016.8|205171|205021|205134.4|204984.4|310
1624317300000|2021-06-21 23:15:00|205167.5|205017.5|205148.6|204998.6|205180.1|205030.1|205127.6|204977.6|390
1624317600000|2021-06-21 23:20:00|205151.6|205001.6|205166.4|205016.4|205172.2|205022.2|205123.9|204973.9|400
1624317900000|2021-06-21 23:25:00|205165.7|205015.7|205080.4|204930.4|205166.7|205016.7|205077.1|204927.1|381
1624318200000|2021-06-21 23:30:00|205079.9|204929.9|205092.3|204942.3|205102.7|204952.7|205074.1|204924.1|428
1624318500000|2021-06-21 23:35:00|205091.8|204941.8|205089.3|204939.3|205098.7|204948.7|205076.9|204926.9|432
1624318800000|2021-06-21 23:40:00|205088.3|204938.3|205089.4|204939.4|205103.5|204953.5|205082.8|204932.8|412
1624319100000|2021-06-21 23:45:00|205089.9|204939.9|205167.9|205017.9|205179|205029|205088.1|204938.1|581
1624319400000|2021-06-21 23:50:00|205167|205017|205165.8|205015.8|205175.9|205025.9|205142.4|204992.4|345
1624319700000|2021-06-21 23:55:00|205166.9|205016.9|205176.3|205026.3|205201.9|205051.9|205163.6|205013.6|392
1624320000000|2021-06-22 00:00:00|205191.1|205041.1|205220.8|205070.8|205271.3|205121.3|205191.1|205041.1|782
1624320300000|2021-06-22 00:05:00|205224.2|205074.2|205284.7|205134.7|205288.9|205138.9|205195.5|205045.5|700
1624320600000|2021-06-22 00:10:00|205279.4|205129.4|205300.8|205150.8|205322.1|205172.1|205265.5|205115.5|543
1624320900000|2021-06-22 00:15:00|205300.6|205150.6|205262.3|205112.3|205331.5|205181.5|205257|205107|556
1624321200000|2021-06-22 00:20:00|205261.7|205111.7|205263.7|205113.7|205285.7|205135.7|205236.9|205086.9|529
1624321500000|2021-06-22 00:25:00|205263.4|205113.4|205271.2|205121.2|205281.4|205131.4|205258.4|205108.4|514
1624321800000|2021-06-22 00:30:00|205271|205121|205235|205085|205288.5|205138.5|205230.1|205080.1|542
1624322100000|2021-06-22 00:35:00|205238.3|205088.3|205242.6|205092.6|205258.6|205108.6|205225.8|205075.8|495
1624322400000|2021-06-22 00:40:00|205242.4|205092.4|205309.8|205159.8|205326.5|205176.5|205242.4|205092.4|569
1624322700000|2021-06-22 00:45:00|205310.5|205160.5|205392.8|205242.8|205395.8|205245.8|205285.1|205135.1|673
1624323000000|2021-06-22 00:50:00|205388|205238|205368.8|205218.8|205398|205248|205326.8|205176.8|605
1624323300000|2021-06-22 00:55:00|205370.1|205220.1|205320.1|205170.1|205393.4|205243.4|205315.4|205165.4|589
1624323600000|2021-06-22 01:00:00|205321.4|205171.4|205401.2|205251.2|205408.6|205258.6|205308.5|205158.5|694
1624323900000|2021-06-22 01:05:00|205400.9|205250.9|205350.4|205200.4|205411.2|205261.2|205346.2|205196.2|650
1624324200000|2021-06-22 01:10:00|205350.7|205200.7|205364.7|205214.7|205418|205268|205333.9|205183.9|589
1624324500000|2021-06-22 01:15:00|205363.8|205213.8|205394.8|205244.8|205412.8|205262.8|205361.7|205211.7|609
1624324800000|2021-06-22 01:20:00|205395.3|205245.3|205478.9|205328.9|205508.5|205358.5|205382.7|205232.7|656
1624325100000|2021-06-22 01:25:00|205478.8|205328.8|205470.3|205320.3|205489.3|205339.3|205445.4|205295.4|610
1624325400000|2021-06-22 01:30:00|205470.6|205320.6|205480.3|205330.3|205485|205335|205455|205305|605
1624325700000|2021-06-22 01:35:00|205481.3|205331.3|205422.8|205272.8|205484.5|205334.5|205416.5|205266.5|579
1624326000000|2021-06-22 01:40:00|205423|205273|205389.6|205239.6|205441.6|205291.6|205380.8|205230.8|541
1624326300000|2021-06-22 01:45:00|205389.4|205239.4|205399.9|205249.9|205402.2|205252.2|205382|205232|506
1624326600000|2021-06-22 01:50:00|205399.6|205249.6|205480.1|205330.1|205496.1|205346.1|205398.1|205248.1|522
1624326900000|2021-06-22 01:55:00|205480.6|205330.6|205432.9|205282.9|205507.4|205357.4|205431.9|205281.9|554
1624327200000|2021-06-22 02:00:00|205432.6|205282.6|205442.5|205292.5|205449|205299|205416.7|205266.7|684
1624327500000|2021-06-22 02:05:00|205442.3|205292.3|205425.4|205275.4|205453|205303|205413.4|205263.4|651
1624327800000|2021-06-22 02:10:00|205424|205274|205445.1|205295.1|205471.3|205321.3|205419.7|205269.7|547
1624328100000|2021-06-22 02:15:00|205444.9|205294.9|205454.2|205304.2|205474.9|205324.9|205430.5|205280.5|629
1624328400000|2021-06-22 02:20:00|205453.9|205303.9|205435.4|205285.4|205474.9|205324.9|205414.7|205264.7|637
1624328700000|2021-06-22 02:25:00|205433.4|205283.4|205427.9|205277.9|205445.9|205295.9|205411.8|205261.8|630
1624329000000|2021-06-22 02:30:00|205431.1|205281.1|205364.5|205214.5|205437.5|205287.5|205355.3|205205.3|677
1624329300000|2021-06-22 02:35:00|205365.1|205215.1|205355.5|205205.5|205384.9|205234.9|205351.9|205201.9|635
1624329600000|2021-06-22 02:40:00|205355.3|205205.3|205359.3|205209.3|205381.4|205231.4|205329.8|205179.8|697
1624329900000|2021-06-22 02:45:00|205359.5|205209.5|205353.9|205203.9|205424.1|205274.1|205343.7|205193.7|773
1624330200000|2021-06-22 02:50:00|205355.2|205205.2|205360.2|205210.2|205403.9|205253.9|205350.1|205200.1|719
1624330500000|2021-06-22 02:55:00|205360|205210|205352|205202|205383.5|205233.5|205344.4|205194.4|828
1624330800000|2021-06-22 03:00:00|205350.4|205200.4|205315.8|205165.8|205354.5|205204.5|205306.8|205156.8|667
1624331100000|2021-06-22 03:05:00|205314.1|205164.1|205313.2|205163.2|205321.8|205171.8|205300.9|205150.9|459
1624331400000|2021-06-22 03:10:00|205312.7|205162.7|205313.1|205163.1|205320.4|205170.4|205290.6|205140.6|473
1624331700000|2021-06-22 03:15:00|205310.4|205160.4|205274.7|205124.7|205312.4|205162.4|205260.1|205110.1|577
1624332000000|2021-06-22 03:20:00|205268.4|205118.4|205337.1|205187.1|205350.7|205200.7|205260|205110|447
1624332300000|2021-06-22 03:25:00|205336.6|205186.6|205337.4|205187.4|205353.1|205203.1|205322.5|205172.5|404
1624332600000|2021-06-22 03:30:00|205337.8|205187.8|205358.4|205208.4|205358.9|205208.9|205324.6|205174.6|389
1624332900000|2021-06-22 03:35:00|205356.9|205206.9|205342.5|205192.5|205365.2|205215.2|205336.3|205186.3|466
1624333200000|2021-06-22 03:40:00|205342.6|205192.6|205396.5|205246.5|205403.8|205253.8|205339.2|205189.2|453
1624333500000|2021-06-22 03:45:00|205395.3|205245.3|205442.3|205292.3|205442.3|205292.3|205388.1|205238.1|494
1624333800000|2021-06-22 03:50:00|205442.2|205292.2|205426.6|205276.6|205444.6|205294.6|205414.2|205264.2|394
1624334100000|2021-06-22 03:55:00|205421.3|205271.3|205435.2|205285.2|205447.8|205297.8|205412.9|205262.9|435
1624334400000|2021-06-22 04:00:00|205435.7|205285.7|205415.7|205265.7|205441.1|205291.1|205396.3|205246.3|489
1624334700000|2021-06-22 04:05:00|205413.8|205263.8|205405.8|205255.8|205417.2|205267.2|205388.4|205238.4|463
1624335000000|2021-06-22 04:10:00|205405.9|205255.9|205407.4|205257.4|205414|205264|205397.1|205247.1|493
1624335300000|2021-06-22 04:15:00|205410.2|205260.2|205376.4|205226.4|205410.2|205260.2|205365.9|205215.9|426
1624335600000|2021-06-22 04:20:00|205371.8|205221.8|205394.8|205244.8|205395.8|205245.8|205371.1|205221.1|353
1624335900000|2021-06-22 04:25:00|205394.9|205244.9|205395.2|205245.2|205395.7|205245.7|205374.7|205224.7|313
1624336200000|2021-06-22 04:30:00|205396|205246|205402.8|205252.8|205407.4|205257.4|205385.2|205235.2|307
1624336500000|2021-06-22 04:35:00|205402.3|205252.3|205426.7|205276.7|205426.7|205276.7|205388.3|205238.3|364
1624336800000|2021-06-22 04:40:00|205425.3|205275.3|205433.1|205283.1|205459.7|205309.7|205413.9|205263.9|476
1624337100000|2021-06-22 04:45:00|205430.5|205280.5|205422.6|205272.6|205435.2|205285.2|205396.8|205246.8|381
1624337400000|2021-06-22 04:50:00|205422.7|205272.7|205426.8|205276.8|205433.2|205283.2|205414|205264|330
1624337700000|2021-06-22 04:55:00|205426.2|205276.2|205469.9|205319.9|205470.1|205320.1|205424.8|205274.8|396
1624338000000|2021-06-22 05:00:00|205468.1|205318.1|205480.1|205330.1|205519.8|205369.8|205465.3|205315.3|513
1624338300000|2021-06-22 05:05:00|205475.3|205325.3|205509.8|205359.8|205523.5|205373.5|205475.3|205325.3|403
1624338600000|2021-06-22 05:10:00|205509.4|205359.4|205534.9|205384.9|205539.4|205389.4|205505.8|205355.8|393
1624338900000|2021-06-22 05:15:00|205533.9|205383.9|205617.1|205467.1|205620.4|205470.4|205531.7|205381.7|494
1624339200000|2021-06-22 05:20:00|205615.6|205465.6|205683.1|205533.1|205690.1|205540.1|205614.9|205464.9|441
1624339500000|2021-06-22 05:25:00|205682.8|205532.8|205705.5|205555.5|205725.7|205575.7|205680.7|205530.7|542
1624339800000|2021-06-22 05:30:00|205706.4|205556.4|205748.6|205598.6|205765.3|205615.3|205704.3|205554.3|659
1624340100000|2021-06-22 05:35:00|205749.3|205599.3|205751.3|205601.3|205754.5|205604.5|205725.3|205575.3|505
1624340400000|2021-06-22 05:40:00|205750.5|205600.5|205766.3|205616.3|205797.6|205647.6|205750.3|205600.3|442
1624340700000|2021-06-22 05:45:00|205764.8|205614.8|205773.7|205623.7|205774.4|205624.4|205731.3|205581.3|507
1624341000000|2021-06-22 05:50:00|205773.5|205623.5|205792.9|205642.9|205797.3|205647.3|205741.1|205591.1|536
1624341300000|2021-06-22 05:55:00|205796|205646|205903.2|205753.2|205915.1|205765.1|205794.5|205644.5|783
1624341600000|2021-06-22 06:00:00|205898.8|205748.8|205823.8|205673.8|205938.4|205788.4|205767.3|205617.3|899
1624341900000|2021-06-22 06:05:00|205830.5|205680.5|205831.6|205681.6|205885.1|205735.1|205794.9|205644.9|860
1624342200000|2021-06-22 06:10:00|205830.2|205680.2|205734.5|205584.5|205836.5|205686.5|205708.4|205558.4|809
1624342500000|2021-06-22 06:15:00|205732.1|205582.1|205568.8|205418.8|205748.9|205598.9|205566.9|205416.9|880
1624342800000|2021-06-22 06:20:00|205568.1|205418.1|205535.1|205385.1|205618.5|205468.5|205492|205342|867
1624343100000|2021-06-22 06:25:00|205534.3|205384.3|205430.4|205280.4|205539.9|205389.9|205420.4|205270.4|777
1624343400000|2021-06-22 06:30:00|205431.1|205281.1|205476.3|205326.3|205488|205338|205371.6|205221.6|762
1624343700000|2021-06-22 06:35:00|205475.7|205325.7|205505.7|205355.7|205549.2|205399.2|205454.3|205304.3|849
1624344000000|2021-06-22 06:40:00|205509.5|205359.5|205484.1|205334.1|205510.6|205360.6|205380.2|205230.2|835
1624344300000|2021-06-22 06:45:00|205483.8|205333.8|205453.9|205303.9|205500.9|205350.9|205415.1|205265.1|840
1624344600000|2021-06-22 06:50:00|205453.3|205303.3|205340.3|205190.3|205466.8|205316.8|205337.5|205187.5|833
1624344900000|2021-06-22 06:55:00|205342.9|205192.9|205379.1|205229.1|205432|205282|205337|205187|906
1624345200000|2021-06-22 07:00:00|205379.5|205229.5|205456.9|205306.9|205470.7|205320.7|205312.6|205162.6|1035
1624345500000|2021-06-22 07:05:00|205457.9|205307.9|205609.6|205459.6|205617|205467|205456.6|205306.6|985
1624345800000|2021-06-22 07:10:00|205605.5|205455.5|205721.1|205571.1|205733.9|205583.9|205536.6|205386.6|995
1624346100000|2021-06-22 07:15:00|205726.4|205576.4|205496.1|205346.1|205735.9|205585.9|205424.5|205274.5|1015
1624346400000|2021-06-22 07:20:00|205506.2|205356.2|205580.1|205430.1|205635.7|205485.7|205463.8|205313.8|926
1624346700000|2021-06-22 07:25:00|205581.2|205431.2|205620.5|205470.5|205623.7|205473.7|205572.2|205422.2|763
1624347000000|2021-06-22 07:30:00|205615.8|205465.8|205570.2|205420.2|205630.1|205503.5|205552.5|205402.5|851
1624347300000|2021-06-22 07:35:00|205570|205420|205679.4|205529.4|205696|205546|205563.3|205413.3|790
1624347600000|2021-06-22 07:40:00|205679.7|205529.7|205631.5|205481.5|205719.3|205569.3|205628.8|205478.8|836
1624347900000|2021-06-22 07:45:00|205632.4|205482.4|205704.5|205554.5|205724.7|205574.7|205605.8|205455.8|833
1624348200000|2021-06-22 07:50:00|205709.9|205559.9|205959.4|205809.4|205975.2|205887.9|205702.5|205552.5|820
1624348500000|2021-06-22 07:55:00|205958.9|205808.9|206049.7|205899.7|206093.2|205943.2|205955.9|205805.9|821
1624348800000|2021-06-22 08:00:00|206048.7|205898.7|206130.2|205980.2|206191.9|206093.8|206043.3|205898.7|924
1624349100000|2021-06-22 08:05:00|206127.1|205977.1|206194|206044|206195.6|206063.2|206103.7|205953.7|843
1624349400000|2021-06-22 08:10:00|206194.5|206044.5|206128.8|205978.8|206261.8|206111.8|206026|205916.2|794
1624349700000|2021-06-22 08:15:00|206129.9|205979.9|206047.1|205897.1|206263.9|206113.9|206034.1|205884.1|882
1624350000000|2021-06-22 08:20:00|206047.4|205897.4|206011|205861|206081.6|205931.6|205982.7|205832.7|809
1624350300000|2021-06-22 08:25:00|206010|205860|206056.3|205906.3|206117.3|205967.3|205990.9|205840.9|864
1624350600000|2021-06-22 08:30:00|206058.2|205908.2|205945.9|205795.9|206070.3|205920.3|205885.2|205735.2|869
1624350900000|2021-06-22 08:35:00|205943.8|205793.8|206082.4|205932.4|206106.7|205956.7|205928.7|205778.7|923
1624351200000|2021-06-22 08:40:00|206074.9|205924.9|206160.1|206010.1|206171.7|206021.7|206055.1|205905.1|718
1624351500000|2021-06-22 08:45:00|206159.6|206009.6|206046.1|205896.1|206167.4|206030.1|205980.5|205878.9|846
1624351800000|2021-06-22 08:50:00|206045.8|205895.8|206056.2|205906.2|206109.5|205959.5|205984.2|205861|813
1624352100000|2021-06-22 08:55:00|206057.7|205907.7|206165.2|206015.2|206206.2|206074.3|206057.5|205907.5|886
1624352400000|2021-06-22 09:00:00|206159.3|206009.3|206026.8|205876.8|206170.1|206020.1|206011.6|205861.6|891
1624352700000|2021-06-22 09:05:00|206027.1|205877.1|206121.9|205971.9|206149.1|205999.1|205998.2|205848.2|857
1624353000000|2021-06-22 09:10:00|206123.5|205973.5|206051.9|205901.9|206150.2|206000.2|205982.2|205832.2|858
1624353300000|2021-06-22 09:15:00|206055.5|205905.5|206027.3|205877.3|206091.8|205941.8|205986.4|205859.5|797
1624353600000|2021-06-22 09:20:00|206027.9|205877.9|206059.3|205909.3|206082.8|205932.8|206019|205869|834
1624353900000|2021-06-22 09:25:00|206059.4|205909.4|205996.3|205846.3|206092|205942|205980|205830|823
1624354200000|2021-06-22 09:30:00|205997.6|205847.6|205953|205803|206008.4|205866.8|205916.8|205793.1|880
1624354500000|2021-06-22 09:35:00|205952.9|205802.9|206088.1|205938.1|206129.3|205979.3|205951.6|205801.6|941
1624354800000|2021-06-22 09:40:00|206088|205938|206088.3|205938.3|206146|206018.1|206065.3|205931.1|778
1624355100000|2021-06-22 09:45:00|206089.1|205939.1|205971.3|205821.3|206143.6|205993.6|205952.8|205802.8|819
1624355400000|2021-06-22 09:50:00|205971.9|205821.9|206040.8|205890.8|206046|205896|205903.4|205804.1|797
1624355700000|2021-06-22 09:55:00|206040.4|205890.4|205916.8|205766.8|206073.9|205923.9|205915.2|205765.2|733
1624356000000|2021-06-22 10:00:00|205927.5|205777.5|206057.2|205907.2|206139.4|205995.6|205866.2|205758.9|863
1624356300000|2021-06-22 10:05:00|206059.2|205909.2|206099.1|205949.1|206142.5|206010.5|206034|205884|806
1624356600000|2021-06-22 10:10:00|206050.4|206000.4|206085|205935|206135.4|206029.7|205998.5|205898.4|766
1624356900000|2021-06-22 10:15:00|206085.2|205935.2|206156.6|206006.6|206198.3|206048.3|206082.8|205932.8|844
1624357200000|2021-06-22 10:20:00|206156.2|206006.2|206226.5|206076.5|206233|206083|206082|205973.8|859
1624357500000|2021-06-22 10:25:00|206226.3|206076.3|206257.1|206107.1|206284.3|206134.3|206166.8|206016.8|834
1624357800000|2021-06-22 10:30:00|206256.6|206106.6|206234.3|206084.3|206284.3|206134.3|206215.7|206065.7|847
1624358100000|2021-06-22 10:35:00|206233.8|206083.8|206234.2|206084.2|206265.3|206115.3|206156.6|206006.6|845
1624358400000|2021-06-22 10:40:00|206232.8|206082.8|206124|205974|206237.4|206087.4|206085.6|205935.6|912
1624358700000|2021-06-22 10:45:00|206123.5|205973.5|206079.2|205929.2|206123.5|205973.5|205989.4|205839.4|851
1624359000000|2021-06-22 10:50:00|206080|205930|206104.4|205954.4|206144.5|205994.5|206076.3|205926.3|852
1624359300000|2021-06-22 10:55:00|206102.7|205952.7|206084.1|205934.1|206132.1|205982.1|206038.6|205888.6|862
1624359600000|2021-06-22 11:00:00|206087.3|205937.3|205915|205765|206099.5|205986.6|205868.1|205759.8|774
1624359900000|2021-06-22 11:05:00|205914.7|205764.7|205837.8|205687.8|205920|205827.3|205787.8|205655.4|789
1624360200000|2021-06-22 11:10:00|205839.1|205689.1|205838.1|205688.1|205881.8|205772.2|205789.3|205670|739
1624360500000|2021-06-22 11:15:00|205838.3|205688.3|205723.6|205673.6|205884|205767.1|205721.7|205625.1|828
1624360800000|2021-06-22 11:20:00|205725.1|205675.1|205724.3|205574.3|205751.2|205676|205619.3|205490.2|731
1624361100000|2021-06-22 11:25:00|205721.6|205571.6|205671.7|205521.7|205754.5|205616.3|205641.9|205518.3|664
1624361400000|2021-06-22 11:30:00|205672|205522|205832.6|205682.6|205860.6|205738.5|205607.2|205511.9|792
1624361700000|2021-06-22 11:35:00|205832.4|205682.4|205891.9|205741.9|205897.9|205796.6|205669.8|205558.1|866
1624362000000|2021-06-22 11:40:00|205891.6|205741.6|205919.2|205769.2|206145.7|205995.7|205823|205724|850
1624362300000|2021-06-22 11:45:00|205918.8|205768.8|205850.3|205700.3|205968.5|205864.5|205787.8|205689|864
1624362600000|2021-06-22 11:50:00|205849.8|205699.8|205836.4|205686.4|205951.8|205855.6|205788.2|205638.2|876
1624362900000|2021-06-22 11:55:00|205839.7|205689.7|206021.4|205871.4|206047.2|205897.2|205797.5|205680.2|792
1624363200000|2021-06-22 12:00:00|206022|205872|205955.6|205805.6|206052|205902|205852.4|205747|872
1624363500000|2021-06-22 12:05:00|205955.5|205805.5|206039.6|205889.6|206114.5|206011.4|205863.5|205713.5|901
1624363800000|2021-06-22 12:10:00|206037|205887|205889.9|205739.9|206069.5|205922.4|205863.3|205713.3|903
1624364100000|2021-06-22 12:15:00|205889.3|205739.3|205887.5|205737.5|205911.7|205805.4|205690.1|205579.8|936
1624364400000|2021-06-22 12:20:00|205892.8|205742.8|205723.7|205673.7|205937.7|205836.8|205723.1|205603.6|966
1624364700000|2021-06-22 12:25:00|205721.2|205671.2|206361.9|206211.9|206366.4|206262.9|205721.2|205619.1|971
1624365000000|2021-06-22 12:30:00|206359.2|206209.2|205979.2|205829.2|206359.3|206244.2|205867.8|205719.2|960
1624365300000|2021-06-22 12:35:00|205977.3|205827.3|206035.4|205885.4|206092.5|205993.1|205859.6|205712.9|974
1624365600000|2021-06-22 12:40:00|206036|205886|206297.5|206147.5|206299.2|206163.7|205992.3|205875.2|922
1624365900000|2021-06-22 12:45:00|206300.8|206150.8|206283.5|206133.5|206346.9|206196.9|206170.8|206020.8|823
1624366200000|2021-06-22 12:50:00|206283.8|206133.8|206267.8|206117.8|206317.5|206195.3|206121.4|206022.2|907
1624366500000|2021-06-22 12:55:00|206267.2|206117.2|206254.8|206204.8|206356.8|206251.6|206125.1|206018|900
1624366800000|2021-06-22 13:00:00|206304.1|206154.1|206257.5|206107.5|206449.2|206299.2|206244.6|206101.4|966
1624367100000|2021-06-22 13:05:00|206258.6|206108.6|206053.2|205903.2|206273.6|206161.3|206031.8|205881.8|932
1624367400000|2021-06-22 13:10:00|206054|205904|205905|205755|206060.4|205910.4|205861.7|205716.8|871
1624367700000|2021-06-22 13:15:00|205906.1|205756.1|206139.2|205989.2|206199.8|206049.8|205846.4|205696.4|920
1624368000000|2021-06-22 13:20:00|206141|205991|206060.3|205910.3|206247.4|206097.4|205990.9|205863.2|916
1624368300000|2021-06-22 13:25:00|206060.2|205910.2|206382.9|206232.9|206382.9|206260.6|206049.3|205899.3|803
1624368600000|2021-06-22 13:30:00|206378.7|206228.7|206360.5|206210.5|206499.5|206400.1|206258.5|206108.5|799
1624368900000|2021-06-22 13:35:00|206361.4|206211.4|206403.7|206253.7|206484.2|206386.5|206352.9|206211.2|758
1624369200000|2021-06-22 13:40:00|206405.5|206255.5|206543.7|206393.7|206546.5|206449.1|206285.4|206186.8|789
1624369500000|2021-06-22 13:45:00|206538.4|206388.4|206516.1|206366.1|206572.6|206468.5|206410.2|206287.3|773
1624369800000|2021-06-22 13:50:00|206514.4|206364.4|206753.4|206603.4|206823.7|206673.7|206325.4|206215.2|1068
1624370100000|2021-06-22 13:55:00|206752|206602|206634.1|206484.1|206752|206634.1|206561|206411|998
1624370400000|2021-06-22 14:00:00|206630.3|206480.3|206367.6|206317.6|206640.8|206543.9|206307.7|206207|988
1624370700000|2021-06-22 14:05:00|206413.7|206263.7|206443.3|206393.3|206512.8|206410.2|206252.7|206102.7|1021
1624371000000|2021-06-22 14:10:00|206443.5|206393.5|206482.7|206332.7|206514.8|206418.3|206373.3|206283.3|1028
1624371300000|2021-06-22 14:15:00|206483.5|206333.5|206486.4|206336.4|206553.5|206431.7|206305.6|206193.1|1004
1624371600000|2021-06-22 14:20:00|206485.8|206335.8|206237.7|206087.7|206487.9|206337.9|206164.7|206032.5|958
1624371900000|2021-06-22 14:25:00|206232.4|206082.4|206299.2|206149.2|206299.2|206169.2|206135.3|206042.9|980
1624372200000|2021-06-22 14:30:00|206299.3|206149.3|206006.9|205856.9|206299.3|206190.9|205971.3|205821.3|984
1624372500000|2021-06-22 14:35:00|206007.4|205857.4|206029|205879|206038.7|205888.7|205939.2|205789.2|895
1624372800000|2021-06-22 14:40:00|206027.8|205877.8|206020.7|205870.7|206051.9|205945.6|205898.3|205794.1|860
1624373100000|2021-06-22 14:45:00|206022.5|205872.5|206031.5|205881.5|206050.8|205932.1|205917.6|205801.9|957
1624373400000|2021-06-22 14:50:00|206033.8|205883.8|206175.2|206025.2|206186.4|206084.6|205979.3|205878|960
1624373700000|2021-06-22 14:55:00|206176.1|206026.1|206280.2|206230.2|206474.4|206364.5|206102.6|206007.4|967
1624374000000|2021-06-22 15:00:00|206280.8|206230.8|205969.9|205819.9|206332|206245.6|205843.4|205727.9|986
1624374300000|2021-06-22 15:05:00|205970|205820|205907.7|205757.7|206029.4|205917.1|205827.3|205702.4|867
1624374600000|2021-06-22 15:10:00|205907.8|205757.8|205768|205618|205907.8|205757.8|205632|205535|924
1624374900000|2021-06-22 15:15:00|205769.3|205619.3|205885.5|205735.5|205903.6|205798.1|205708.1|205608.7|948
1624375200000|2021-06-22 15:20:00|205886|205736|205969.6|205819.6|206034.5|205925|205831|205732.8|910
1624375500000|2021-06-22 15:25:00|205972.1|205822.1|205871.9|205721.9|205972.7|205873.7|205807.2|205693.1|789
1624375800000|2021-06-22 15:30:00|205873.5|205723.5|205841.9|205691.9|205964.2|205814.2|205779.1|205667.7|769
1624376100000|2021-06-22 15:35:00|205796.1|205746.1|205888.8|205738.8|205927.5|205790|205701.2|205602.3|839
1624376400000|2021-06-22 15:40:00|205890.8|205740.8|205804.1|205654.1|205896.1|205777.4|205763.9|205647.7|820
1624376700000|2021-06-22 15:45:00|205804.3|205654.3|206028.7|205878.7|206124.4|206017|205770.2|205641.7|886
1624377000000|2021-06-22 15:50:00|206029.9|205879.9|205977|205827|206040.1|205917.7|205879.8|205778.8|896
1624377300000|2021-06-22 15:55:00|205976.5|205826.5|205923.6|205773.6|206034.7|205937.1|205880.2|205763.9|860
1624377600000|2021-06-22 16:00:00|205924.5|205774.5|205456.2|205306.2|205940.4|205791.8|205393.5|205300.7|850
1624377900000|2021-06-22 16:05:00|205455.4|205305.4|205520.8|205370.8|205598.2|205467.1|205410.5|205260.5|852
1624378200000|2021-06-22 16:10:00|205519.5|205369.5|205145.8|204995.8|205530.3|205380.3|205132.5|204994.4|832
1624378500000|2021-06-22 16:15:00|205152.6|205002.6|205140|204990|205320.3|205220.6|205085.9|204987.8|841
1624378800000|2021-06-22 16:20:00|205139.4|204989.4|204880.3|204730.3|205156.8|205044.3|204819.7|204708.8|908
1624379100000|2021-06-22 16:25:00|204879.3|204729.3|204885.8|204735.8|205027.9|204923.9|204644.4|204529.2|898
1624379400000|2021-06-22 16:30:00|204887.6|204737.6|204779|204629|205005.5|204903.3|204716.1|204566.1|926
1624379700000|2021-06-22 16:35:00|204794.1|204644.1|204612.2|204562.2|204813.5|204663.5|204606.6|204505.1|934
1624380000000|2021-06-22 16:40:00|204615.4|204565.4|204772.6|204622.6|204807.4|204686.5|204609.9|204519.6|825
1624380300000|2021-06-22 16:45:00|204774.7|204624.7|204818.7|204668.7|204863.4|204752.9|204712.2|204610.2|763
1624380600000|2021-06-22 16:50:00|204820.8|204670.8|204814|204664|204852.6|204727|204759.2|204664|675
1624380900000|2021-06-22 16:55:00|204821.1|204671.1|204617.5|204467.5|204826.7|204726|204479.5|204333.5|895
1624381200000|2021-06-22 17:00:00|204602.7|204452.7|204517.9|204367.9|204646.2|204509.8|204465.7|204355.7|901
1624381500000|2021-06-22 17:05:00|204516.7|204366.7|204521.9|204371.9|204577.7|204472.2|204474.1|204358.4|874
1624381800000|2021-06-22 17:10:00|204521.4|204371.4|204558.5|204408.5|204604.5|204496.6|204373.6|204272.8|832
1624382100000|2021-06-22 17:15:00|204569.4|204419.4|204475.2|204325.2|204619.2|204516|204417.7|204310.7|812
1624382400000|2021-06-22 17:20:00|204474.6|204324.6|204525.6|204375.6|204575.3|204469.3|204440.4|204324.6|875
1624382700000|2021-06-22 17:25:00|204526.2|204376.2|204393.8|204243.8|204547.6|204428.8|204342.4|204238.8|787
1624383000000|2021-06-22 17:30:00|204393.6|204243.6|204347.4|204297.4|204569.8|204469.9|204334|204231.7|890
1624383300000|2021-06-22 17:35:00|204397|204247|204323.6|204173.6|204413.9|204324.1|204253.6|204149|849
1624383600000|2021-06-22 17:40:00|204324.3|204174.3|204265.8|204115.8|204326.7|204219.6|204134.4|203984.4|767
1624383900000|2021-06-22 17:45:00|204265.9|204115.9|204104.1|203954.1|204320.5|204223.2|204039.6|203939.4|763
1624384200000|2021-06-22 17:50:00|204105.6|203955.6|204195.9|204045.9|204250|204152.5|204092.9|203946|831
1624384500000|2021-06-22 17:55:00|204195.3|204045.3|204286.6|204136.6|204342.3|204232.7|204146.2|204043.8|751
1624384800000|2021-06-22 18:00:00|204285.7|204135.7|204144.6|204094.6|204325.7|204225|204136.6|204037.4|855
1624385100000|2021-06-22 18:05:00|204142.4|204092.4|204072.4|203922.4|204204.9|204120.9|204024.6|203908.7|772
1624385400000|2021-06-22 18:10:00|204078.5|203928.5|204000.5|203850.5|204109|203959|203936.7|203834.9|799
1624385700000|2021-06-22 18:15:00|204003.4|203853.4|204044.5|203894.5|204103.6|203953.6|203864.5|203714.5|799
1624386000000|2021-06-22 18:20:00|204046.1|203896.1|203917.2|203867.2|204054.2|203926.2|203904.2|203810.2|711
1624386300000|2021-06-22 18:25:00|203916.7|203866.7|204092.1|203942.1|204102.9|203997.3|203908.4|203809.7|742
1624386600000|2021-06-22 18:30:00|204092.2|203942.2|203841.2|203691.2|204114.2|204007.9|203835.6|203685.6|765
1624386900000|2021-06-22 18:35:00|203840.7|203690.7|203829.7|203679.7|203977.2|203827.2|203790.1|203640.1|835
1624387200000|2021-06-22 18:40:00|203827.6|203677.6|203821.4|203671.4|203855.2|203728.2|203639.3|203535.9|897
1624387500000|2021-06-22 18:45:00|203822.8|203672.8|203888.6|203738.6|203896.6|203763|203730.5|203580.5|862
1624387800000|2021-06-22 18:50:00|203890.6|203740.6|203899.6|203749.6|203902.3|203792.6|203738.8|203634.6|844
1624388100000|2021-06-22 18:55:00|203899.8|203749.8|203797.1|203647.1|203901.4|203791.9|203738.6|203633|840
1624388400000|2021-06-22 19:00:00|203794.9|203644.9|203669.3|203519.3|203810.8|203707.6|203663.9|203513.9|891
1624388700000|2021-06-22 19:05:00|203669.6|203519.6|203522.6|203372.6|203689.2|203539.2|203471.4|203335.5|893
1624389000000|2021-06-22 19:10:00|203523.5|203373.5|203566.4|203416.4|203580.3|203474.5|203466.1|203350.9|927
1624389300000|2021-06-22 19:15:00|203564.5|203414.5|203635.9|203485.9|203667.1|203559.1|203543.7|203393.7|876
1624389600000|2021-06-22 19:20:00|203641|203491|203775.2|203625.2|203885.6|203735.6|203638.3|203488.3|850
1624389900000|2021-06-22 19:25:00|203777|203627|203559.5|203409.5|203778|203628|203514.7|203364.7|803
1624390200000|2021-06-22 19:30:00|203582.6|203432.6|203631.4|203481.4|203749|203599|203575.9|203425.9|820
1624390500000|2021-06-22 19:35:00|203631.1|203481.1|203663.6|203513.6|203704.7|203554.7|203573.8|203440.4|761
1624390800000|2021-06-22 19:40:00|203663.5|203513.5|203734.5|203584.5|203747.3|203597.3|203662.9|203512.9|721
1624391100000|2021-06-22 19:45:00|203729.2|203579.2|203642.3|203592.3|203748.3|203638.8|203638.1|203538.5|800
1624391400000|2021-06-22 19:50:00|203697.7|203547.7|203536.3|203386.3|203703.8|203605.4|203508.1|203386.3|850
1624391700000|2021-06-22 19:55:00|203535.9|203385.9|203581.8|203431.8|203614.1|203489|203508.1|203376.1|863
1624392000000|2021-06-22 20:00:00|203587.2|203437.2|203624.4|203474.4|203671.6|203521.6|203560.9|203422.1|771
1624392300000|2021-06-22 20:05:00|203624.5|203474.5|203673.7|203523.7|203696.7|203546.7|203588.8|203438.8|691
1624392600000|2021-06-22 20:10:00|203666|203516|203711.6|203561.6|203724.9|203574.9|203639.6|203489.6|613
1624392900000|2021-06-22 20:15:00|203711.7|203561.7|203705.2|203555.2|203769.9|203619.9|203671.1|203521.1|514
1624393200000|2021-06-22 20:20:00|203709.1|203559.1|203681.8|203531.8|203782.5|203632.5|203652.2|203502.2|695
1624393500000|2021-06-22 20:25:00|203681.4|203531.4|203560.6|203410.6|203684.8|203534.8|203549.7|203399.7|529
1624393800000|2021-06-22 20:30:00|203556.6|203406.6|203550.2|203400.2|203602|203452|203528.9|203378.9|662
1624394100000|2021-06-22 20:35:00|203545.9|203395.9|203544.1|203394.1|203569.8|203419.8|203519.1|203369.1|530
1624394400000|2021-06-22 20:40:00|203546.6|203396.6|203458.9|203308.9|203597.2|203447.2|203438.5|203288.5|616
1624394700000|2021-06-22 20:45:00|203462.7|203312.7|203430.9|203280.9|203490.4|203340.4|203424.7|203274.7|484
1624395000000|2021-06-22 20:50:00|203429.9|203279.9|203423.3|203273.3|203460.3|203310.3|203371|203221|547
1624395300000|2021-06-22 20:55:00|203422.1|203272.1|203722.6|203425.6|203731.1|203434.1|203417.9|203267.9|514
1624395600000|2021-06-22 21:00:00|203698.5|203401.5|203624.3|203327.3|203943.2|203669.2|203580.1|203283.1|92
1624395900000|2021-06-22 21:05:00|203581.3|203284.3|203567.4|203270.4|203648.7|203351.7|203513.1|203216.1|105
1624396200000|2021-06-22 21:10:00|203596.5|203299.5|203632.8|203335.8|203710.2|203413.2|203515.4|203218.4|268
1624396500000|2021-06-22 21:15:00|203638.3|203341.3|203664.2|203367.2|203694.4|203397.4|203619.5|203322.5|150
1624396800000|2021-06-22 21:20:00|203638.1|203341.1|203692.3|203395.3|203713.6|203416.6|203606.7|203309.7|108
1624397100000|2021-06-22 21:25:00|203632.6|203335.6|203614|203317|203718|203421|203607.1|203310.1|95
1624397400000|2021-06-22 21:30:00|203645.6|203348.6|203703.5|203406.5|203717.2|203420.2|203622.9|203325.9|339
1624397700000|2021-06-22 21:35:00|203696.9|203399.9|203659.3|203362.3|203713.5|203416.5|203635.8|203338.8|363
1624398000000|2021-06-22 21:40:00|203631.5|203334.5|203692.1|203395.1|203730.7|203433.7|203631.5|203334.5|358
1624398300000|2021-06-22 21:45:00|203692.2|203395.2|203697|203400|203723.5|203426.5|203658.3|203361.3|268
1624398600000|2021-06-22 21:50:00|203717.6|203420.6|203636.9|203339.9|203720|203423|203618.3|203321.3|228
1624398900000|2021-06-22 21:55:00|203638.4|203341.4|203609.7|203322.7|203642.3|203345.3|203580.9|203283.9|214
1624399200000|2021-06-22 22:00:00|203592.9|203295.9|203576.4|203426.4|203658.4|203436.4|203475.4|203263.1|705
1624399500000|2021-06-22 22:05:00|203575.2|203425.2|203614.6|203464.6|203628.7|203478.7|203559|203409|536
1624399800000|2021-06-22 22:10:00|203606|203456|203578.9|203428.9|203606|203456|203560.2|203349.2|563
1624400100000|2021-06-22 22:15:00|203580|203430|203554.1|203404.1|203592.9|203442.9|203535.3|203385.3|347
1624400400000|2021-06-22 22:20:00|203553.8|203403.8|203568.6|203418.6|203579.6|203429.6|203537.8|203387.8|303
1624400700000|2021-06-22 22:25:00|203570.5|203420.5|203621.3|203471.3|203645.7|203495.7|203568.4|203418.4|355
1624401000000|2021-06-22 22:30:00|203621.8|203471.8|203672.1|203522.1|203678.8|203528.8|203613.5|203463.5|292
1624401300000|2021-06-22 22:35:00|203671.2|203521.2|203700.5|203550.5|203703.2|203553.2|203656.8|203506.8|331
1624401600000|2021-06-22 22:40:00|203702|203552|203664.5|203514.5|203725.6|203575.6|203652.8|203502.8|352
1624401900000|2021-06-22 22:45:00|203664.8|203514.8|203588.2|203438.2|203664.8|203514.8|203575.2|203425.2|348
1624402200000|2021-06-22 22:50:00|203587.5|203437.5|203644|203494|203644|203494|203570|203420|264
1624402500000|2021-06-22 22:55:00|203637.7|203487.7|203632|203482|203650.3|203500.3|203618|203468|315
1624402800000|2021-06-22 23:00:00|203641.1|203491.1|203596.1|203446.1|203650.5|203500.5|203564.8|203414.8|371
1624403100000|2021-06-22 23:05:00|203594.4|203444.4|203595.6|203445.6|203611.2|203461.2|203578.9|203428.9|232
1624403400000|2021-06-22 23:10:00|203593.5|203443.5|203595.6|203445.6|203611.5|203461.5|203576.5|203426.5|233
1624403700000|2021-06-22 23:15:00|203594.6|203444.6|203624.3|203474.3|203633.5|203483.5|203593.5|203443.5|265
1624404000000|2021-06-22 23:20:00|203625.4|203475.4|203637.4|203487.4|203645.5|203495.5|203619.2|203469.2|278
1624404300000|2021-06-22 23:25:00|203640.2|203490.2|203619|203469|203646.1|203496.1|203614.5|203464.5|301
1624404600000|2021-06-22 23:30:00|203617.9|203467.9|203597.3|203447.3|203625.6|203475.6|203589.8|203439.8|281
1624404900000|2021-06-22 23:35:00|203600.5|203450.5|203544.3|203394.3|203628.9|203478.9|203517.7|203367.7|294
1624405200000|2021-06-22 23:40:00|203543.1|203393.1|203563|203413|203573.4|203423.4|203507.2|203357.2|392
1624405500000|2021-06-22 23:45:00|203560.5|203410.5|203531.5|203381.5|203568.5|203418.5|203531|203381|343
1624405800000|2021-06-22 23:50:00|203531.4|203381.4|203559.4|203409.4|203564.4|203414.4|203522.9|203372.9|318
1624406100000|2021-06-22 23:55:00|203559.8|203409.8|203611.7|203461.7|203613.2|203463.2|203552.4|203402.4|342
1624406400000|2021-06-23 00:00:00|203613.2|203463.2|203648.3|203498.3|203665.6|203515.6|203588.5|203438.5|608
1624406700000|2021-06-23 00:05:00|203646.4|203496.4|203534.2|203384.2|203651.2|203501.2|203533.6|203383.6|647
1624407000000|2021-06-23 00:10:00|203529.7|203379.7|203520.2|203370.2|203529.7|203379.7|203479.5|203329.5|685
1624407300000|2021-06-23 00:15:00|203520.1|203370.1|203545|203395|203563.6|203413.6|203513|203363|667
1624407600000|2021-06-23 00:20:00|203547|203397|203552.1|203402.1|203561.1|203411.1|203538|203388|685
1624407900000|2021-06-23 00:25:00|203550.8|203400.8|203542.5|203392.5|203570|203420|203537.4|203387.4|693
1624408200000|2021-06-23 00:30:00|203542.1|203392.1|203548.3|203398.3|203573.8|203423.8|203533.6|203383.6|739
1624408500000|2021-06-23 00:35:00|203551.7|203401.7|203545.9|203395.9|203569.8|203419.8|203537.1|203387.1|639
1624408800000|2021-06-23 00:40:00|203546.8|203396.8|203567.6|203417.6|203567.7|203417.7|203517.9|203367.9|757
1624409100000|2021-06-23 00:45:00|203567.8|203417.8|203545.7|203395.7|203576.8|203426.8|203545.6|203395.6|636
1624409400000|2021-06-23 00:50:00|203546.4|203396.4|203542|203392|203565.7|203415.7|203526.7|203376.7|671
1624409700000|2021-06-23 00:55:00|203542.3|203392.3|203536.2|203386.2|203557.8|203407.8|203522|203372|598
1624410000000|2021-06-23 01:00:00|203533.9|203383.9|203522|203372|203535.9|203385.9|203414.4|203264.4|693
1624410300000|2021-06-23 01:05:00|203516.6|203366.6|203574.9|203424.9|203580|203430|203507.2|203357.2|591
1624410600000|2021-06-23 01:10:00|203574.6|203424.6|203592.5|203442.5|203593|203443|203540|203390|493
1624410900000|2021-06-23 01:15:00|203591.2|203441.2|203634.9|203484.9|203661.2|203511.2|203574.8|203424.8|675
1624411200000|2021-06-23 01:20:00|203635|203485|203656|203506|203658.8|203508.8|203582.1|203432.1|675
1624411500000|2021-06-23 01:25:00|203656.1|203506.1|203644.1|203494.1|203660.9|203510.9|203639.3|203489.3|643
1624411800000|2021-06-23 01:30:00|203644|203494|203635.9|203485.9|203675.6|203525.6|203605.3|203455.3|734
1624412100000|2021-06-23 01:35:00|203637|203487|203726.7|203576.7|203738|203588|203626.8|203476.8|700
1624412400000|2021-06-23 01:40:00|203726.6|203576.6|203760.7|203610.7|203776.9|203626.9|203708.2|203558.2|698
1624412700000|2021-06-23 01:45:00|203759.9|203609.9|203787.9|203637.9|203794.7|203644.7|203751.7|203601.7|665
1624413000000|2021-06-23 01:50:00|203790.5|203640.5|203851.3|203701.3|203873.2|203723.2|203786.8|203636.8|664
1624413300000|2021-06-23 01:55:00|203852|203702|203806.6|203656.6|203855.4|203705.4|203791.7|203641.7|697
1624413600000|2021-06-23 02:00:00|203795.9|203645.9|203719.7|203569.7|203812.6|203662.6|203706.6|203556.6|634
1624413900000|2021-06-23 02:05:00|203719.1|203569.1|203670.7|203520.7|203744.1|203594.1|203629.6|203479.6|577
1624414200000|2021-06-23 02:10:00|203672|203522|203878.2|203728.2|203892.1|203742.1|203670.9|203520.9|684
1624414500000|2021-06-23 02:15:00|203876.9|203726.9|203686|203536|203879.8|203729.8|203677.6|203527.6|675
1624414800000|2021-06-23 02:20:00|203681|203531|203873.2|203723.2|203877.6|203727.6|203681|203531|692
1624415100000|2021-06-23 02:25:00|203874.9|203724.9|203752|203602|203896.1|203746.1|203744.3|203594.3|733
1624415400000|2021-06-23 02:30:00|203752.8|203602.8|203846.9|203696.9|203862.2|203712.2|203673.1|203523.1|674
1624415700000|2021-06-23 02:35:00|203847.7|203697.7|203850.6|203700.6|203861.6|203711.6|203793.3|203643.3|605
1624416000000|2021-06-23 02:40:00|203851.7|203701.7|203754.2|203604.2|203901.5|203751.5|203748.9|203598.9|700
1624416300000|2021-06-23 02:45:00|203753.1|203603.1|203817.4|203667.4|203840.4|203690.4|203733.3|203583.3|607
1624416600000|2021-06-23 02:50:00|203817.8|203667.8|203893.2|203743.2|203894.1|203744.1|203817.8|203667.8|575
1624416900000|2021-06-23 02:55:00|203893.1|203743.1|203880|203730|203905.7|203755.7|203854.9|203704.9|549
1624417200000|2021-06-23 03:00:00|203879.4|203729.4|203791.3|203641.3|203883.4|203733.4|203785.8|203635.8|676
1624417500000|2021-06-23 03:05:00|203791.7|203641.7|203754|203604|203816.9|203666.9|203737.6|203587.6|593
1624417800000|2021-06-23 03:10:00|203752|203602|203713.7|203563.7|203758|203608|203705.7|203555.7|545
1624418100000|2021-06-23 03:15:00|203713.5|203563.5|203861.6|203711.6|203869.8|203719.8|203703.6|203553.6|630
1624418400000|2021-06-23 03:20:00|203861.9|203711.9|203787.2|203637.2|203876.5|203726.5|203743|203593|650
1624418700000|2021-06-23 03:25:00|203786.5|203636.5|203784.4|203634.4|203792.5|203642.5|203759.5|203609.5|497
1624419000000|2021-06-23 03:30:00|203785.5|203635.5|203838.5|203688.5|203847.4|203697.4|203785.5|203635.5|496
1624419300000|2021-06-23 03:35:00|203841|203691|203847.5|203697.5|203861.4|203711.4|203835.8|203685.8|454
1624419600000|2021-06-23 03:40:00|203849.9|203699.9|203834.1|203684.1|203853.8|203703.8|203831.8|203681.8|451
1624419900000|2021-06-23 03:45:00|203833.3|203683.3|203833.7|203683.7|203862.2|203712.2|203829.4|203679.4|491
1624420200000|2021-06-23 03:50:00|203833.5|203683.5|203829.4|203679.4|203848.1|203698.1|203824.7|203674.7|445
1624420500000|2021-06-23 03:55:00|203828.7|203678.7|203825.3|203675.3|203838.2|203688.2|203822.9|203672.9|418
1624420800000|2021-06-23 04:00:00|203825.2|203675.2|203804.1|203654.1|203825.2|203675.2|203790.2|203640.2|512
1624421100000|2021-06-23 04:05:00|203803.9|203653.9|203779.5|203629.5|203848.6|203698.6|203779.5|203629.5|537
1624421400000|2021-06-23 04:10:00|203789.4|203639.4|203825.3|203675.3|203825.6|203675.6|203785.5|203635.5|563
1624421700000|2021-06-23 04:15:00|203826.9|203676.9|203782.1|203632.1|203827.1|203677.1|203777.7|203627.7|550
1624422000000|2021-06-23 04:20:00|203781|203631|203796.3|203646.3|203816.3|203666.3|203778.6|203628.6|527
1624422300000|2021-06-23 04:25:00|203796.4|203646.4|203802.3|203652.3|203810.3|203660.3|203792.1|203642.1|494
1624422600000|2021-06-23 04:30:00|203801.9|203651.9|203781.5|203631.5|203807|203657|203771.9|203621.9|479
1624422900000|2021-06-23 04:35:00|203783.2|203633.2|203775.5|203625.5|203794.1|203644.1|203769.2|203619.2|396
1624423200000|2021-06-23 04:40:00|203775.3|203625.3|203800.1|203650.1|203806.8|203656.8|203767.4|203617.4|500
1624423500000|2021-06-23 04:45:00|203800.2|203650.2|203807.9|203657.9|203816.1|203666.1|203789.1|203639.1|497
1624423800000|2021-06-23 04:50:00|203807.7|203657.7|203741.8|203591.8|203824.9|203674.9|203740.8|203590.8|612
1624424100000|2021-06-23 04:55:00|203740.3|203590.3|203813.2|203663.2|203821.6|203671.6|203737.4|203587.4|643
1624424400000|2021-06-23 05:00:00|203807.1|203657.1|203814.2|203664.2|203819.8|203669.8|203783.8|203633.8|505
1624424700000|2021-06-23 05:05:00|203814.1|203664.1|203888.9|203738.9|203891.3|203741.3|203791.5|203641.5|493
1624425000000|2021-06-23 05:10:00|203883.5|203733.5|203907.7|203757.7|203913.5|203763.5|203851.4|203701.4|454
1624425300000|2021-06-23 05:15:00|203903|203753|203914.8|203764.8|203940.4|203790.4|203903|203753|488
1624425600000|2021-06-23 05:20:00|203915.5|203765.5|203923.1|203773.1|203939|203789|203882.9|203732.9|487
1624425900000|2021-06-23 05:25:00|203922.3|203772.3|204003.9|203853.9|204010.3|203860.3|203921.4|203771.4|563
1624426200000|2021-06-23 05:30:00|204002.9|203852.9|204146.1|203996.1|204153.2|204003.2|203999.1|203849.1|658
1624426500000|2021-06-23 05:35:00|204143.4|203993.4|204005.4|203855.4|204152.5|204002.5|203985.7|203835.7|640
1624426800000|2021-06-23 05:40:00|204006.8|203856.8|204104|203954|204156.6|204006.6|203969.7|203819.7|631
1624427100000|2021-06-23 05:45:00|204102.4|203952.4|204009|203859|204116.3|203966.3|204005.9|203855.9|612
1624427400000|2021-06-23 05:50:00|204008.2|203858.2|203880.9|203730.9|204031.6|203881.6|203879.7|203729.7|678
1624427700000|2021-06-23 05:55:00|203881.3|203731.3|203871.4|203721.4|203905.7|203755.7|203828.5|203678.5|672
1624428000000|2021-06-23 06:00:00|203870.3|203720.3|203859.6|203709.6|203875.6|203725.6|203733|203583|904
1624428300000|2021-06-23 06:05:00|203859.8|203709.8|203869.5|203719.5|203872.7|203722.7|203841.6|203691.6|840
1624428600000|2021-06-23 06:10:00|203868|203718|203888.7|203738.7|203921.2|203771.2|203822.1|203672.1|973
1624428900000|2021-06-23 06:15:00|203891.5|203741.5|203906.8|203756.8|203939.1|203789.1|203798|203648|979
1624429200000|2021-06-23 06:20:00|203905.8|203755.8|203956.9|203806.9|203963|203813|203841.9|203691.9|906
1624429500000|2021-06-23 06:25:00|203956.4|203806.4|203901.1|203751.1|203967.3|203817.3|203895.4|203745.4|805
1624429800000|2021-06-23 06:30:00|203900.3|203750.3|203924.7|203774.7|203995.2|203845.2|203845.7|203695.7|913
1624430100000|2021-06-23 06:35:00|203925.3|203775.3|203622.2|203472.2|203937.8|203787.8|203608.9|203458.9|899
1624430400000|2021-06-23 06:40:00|203623.4|203473.4|203509.2|203359.2|203624.4|203474.4|203489.3|203339.3|678
1624430700000|2021-06-23 06:45:00|203509.9|203359.9|203390.9|203240.9|203568|203418|203381.9|203231.9|844
1624431000000|2021-06-23 06:50:00|203390.4|203240.4|203280|203130|203394.8|203244.8|203258.8|203108.8|824
1624431300000|2021-06-23 06:55:00|203283.4|203133.4|203392.8|203242.8|203448.2|203298.2|203274.2|203124.2|953
1624431600000|2021-06-23 07:00:00|203392.6|203242.6|203361.6|203211.6|203411|203261|203290.9|203140.9|978
1624431900000|2021-06-23 07:05:00|203363.4|203213.4|203436.9|203286.9|203445.8|203295.8|203303.1|203153.1|1019
1624432200000|2021-06-23 07:10:00|203439.4|203289.4|203579.3|203429.3|203579.3|203429.3|203439.4|203289.4|968
1624432500000|2021-06-23 07:15:00|203575.1|203425.1|203437.1|203287.1|203644.9|203494.9|203410.7|203260.7|1020
1624432800000|2021-06-23 07:20:00|203436.8|203286.8|203479.4|203329.4|203502.1|203352.1|203406.9|203256.9|867
1624433100000|2021-06-23 07:25:00|203479.1|203329.1|203498.1|203348.1|203584.1|203434.1|203457.8|203307.8|800
1624433400000|2021-06-23 07:30:00|203448.9|203298.9|203516.7|203366.7|203522.3|203372.3|203346.9|203196.9|950
1624433700000|2021-06-23 07:35:00|203519|203369|203441.8|203291.8|203588|203438|203429.4|203279.4|864
1624434000000|2021-06-23 07:40:00|203443|203293|203357.8|203207.8|203445.3|203295.3|203326.4|203176.4|905
1624434300000|2021-06-23 07:45:00|203357.4|203207.4|203359.9|203209.9|203424.9|203274.9|203335.3|203185.3|830
1624434600000|2021-06-23 07:50:00|203359.1|203209.1|203438.3|203288.3|203462.5|203312.5|203349.3|203199.3|758
1624434900000|2021-06-23 07:55:00|203438|203288|203442.8|203292.8|203487.5|203337.5|203406.1|203256.1|758
1624435200000|2021-06-23 08:00:00|203441.1|203291.1|203391.9|203241.9|203450.9|203300.9|203254.1|203104.1|868
1624435500000|2021-06-23 08:05:00|203394.6|203244.6|203275.7|203125.7|203407.2|203257.2|203261.4|203111.4|846
1624435800000|2021-06-23 08:10:00|203275.6|203125.6|203170.8|203020.8|203279.3|203129.3|203161.1|203011.1|739
1624436100000|2021-06-23 08:15:00|203169.3|203019.3|202801.7|202651.7|203177.4|203027.4|202762|202612|836
1624436400000|2021-06-23 08:20:00|202800.9|202650.9|202902.1|202752.1|202919.5|202769.5|202800.1|202650.1|956
1624436700000|2021-06-23 08:25:00|202903.4|202753.4|203008.5|202858.5|203019.7|202869.7|202867.6|202717.6|870
1624437000000|2021-06-23 08:30:00|203008.2|202858.2|202893.5|202743.5|203008.2|202858.2|202752.6|202602.6|828
1624437300000|2021-06-23 08:35:00|202893.3|202743.3|202846.1|202696.1|202901.9|202751.9|202702|202552|945
1624437600000|2021-06-23 08:40:00|202846.2|202696.2|202905|202755|203004|202854|202835.3|202685.3|905
1624437900000|2021-06-23 08:45:00|202905.2|202755.2|202769.8|202619.8|202917|202767|202764|202614|877
1624438200000|2021-06-23 08:50:00|202769.3|202619.3|202885.9|202735.9|202915|202765|202761.1|202611.1|838
1624438500000|2021-06-23 08:55:00|202885.8|202735.8|202918.9|202768.9|202995.2|202845.2|202856.8|202706.8|816
1624438800000|2021-06-23 09:00:00|202918.6|202768.6|202896|202746|202925|202775|202860.9|202710.9|899
1624439100000|2021-06-23 09:05:00|202883.3|202733.3|202876|202726|202946.6|202808.7|202852.9|202702.9|857
1624439400000|2021-06-23 09:10:00|202875.6|202725.6|202925.2|202775.2|202951.6|202801.6|202875.4|202725.4|815
1624439700000|2021-06-23 09:15:00|202926.2|202776.2|203084.9|202934.9|203089.7|202939.7|202887.3|202737.3|789
1624440000000|2021-06-23 09:20:00|203083.7|202933.7|203029.8|202879.8|203089.3|202939.3|202984.3|202868.3|812
1624440300000|2021-06-23 09:25:00|203028.7|202878.7|203125.7|202975.7|203150.2|203000.2|203028.7|202878.7|828
1624440600000|2021-06-23 09:30:00|203123.5|202973.5|203157.6|203007.6|203184.1|203034.1|203120|202970|808
1624440900000|2021-06-23 09:35:00|203154.3|203004.3|203230.7|203080.7|203239|203089|203133|202983|866
1624441200000|2021-06-23 09:40:00|203231.5|203081.5|203402|203252|203454|203304|203213.1|203063.1|871
1624441500000|2021-06-23 09:45:00|203403.3|203253.3|203292.7|203142.7|203403.3|203253.3|203291|203141|792
1624441800000|2021-06-23 09:50:00|203293.9|203143.9|203317.4|203167.4|203323.5|203173.5|203123.5|203006.2|865
1624442100000|2021-06-23 09:55:00|203318.8|203168.8|203293.5|203143.5|203357.5|203207.5|203290.7|203140.7|870
1624442400000|2021-06-23 10:00:00|203290.7|203140.7|203469.3|203319.3|203475.6|203325.6|203286.4|203136.4|842
1624442700000|2021-06-23 10:05:00|203468.8|203318.8|203463.8|203313.8|203483|203333|203422.6|203272.6|903
1624443000000|2021-06-23 10:10:00|203464.3|203314.3|203373|203223|203482.6|203332.6|203355.6|203205.6|865
1624443300000|2021-06-23 10:15:00|203375.3|203225.3|203323.5|203173.5|203378.3|203228.3|203310.3|203160.3|752
1624443600000|2021-06-23 10:20:00|203323.6|203173.6|203126|202976|203341.9|203191.9|203104|202954|881
1624443900000|2021-06-23 10:25:00|203122.4|202972.4|203152.6|203002.6|203276|203126|203071.7|202921.7|786
1624444200000|2021-06-23 10:30:00|203152.8|203002.8|203181.4|203031.4|203201.9|203051.9|203144.6|202994.6|829
1624444500000|2021-06-23 10:35:00|203181.3|203031.3|203137.5|202987.5|203211|203061|203125.2|202975.2|731
1624444800000|2021-06-23 10:40:00|203143.1|202993.1|203307.3|203157.3|203310.8|203160.8|203125.2|202975.2|855
1624445100000|2021-06-23 10:45:00|203304.9|203154.9|203415.6|203265.6|203418.2|203268.2|203260|203110|817
1624445400000|2021-06-23 10:50:00|203416.3|203266.3|203366.2|203216.2|203441.5|203291.5|203340.4|203190.4|879
1624445700000|2021-06-23 10:55:00|203366.1|203216.1|203519.9|203369.9|203520.2|203370.2|203342.7|203192.7|746
1624446000000|2021-06-23 11:00:00|203515.6|203365.6|203487.4|203337.4|203564.7|203426.1|203466.6|203316.6|826
1624446300000|2021-06-23 11:05:00|203487.8|203337.8|203525.9|203375.9|203555|203421.9|203470.6|203323.3|848
1624446600000|2021-06-23 11:10:00|203525.3|203375.3|203464.9|203314.9|203623.1|203483.8|203390.9|203259.5|868
1624446900000|2021-06-23 11:15:00|203459.3|203309.3|203405|203255|203484.7|203334.7|203376.8|203226.8|826
1624447200000|2021-06-23 11:20:00|203405.3|203255.3|203446.6|203296.6|203477.4|203327.4|203399.9|203249.9|890
1624447500000|2021-06-23 11:25:00|203447.7|203297.7|203307.3|203157.3|203462|203347.2|203305.9|203155.9|896
1624447800000|2021-06-23 11:30:00|203307.6|203157.6|202960.6|202810.6|203351.9|203201.9|202960.5|202810.5|871
1624448100000|2021-06-23 11:35:00|202960.3|202810.3|203006.3|202856.3|203025|202875|202856.3|202706.3|956
1624448400000|2021-06-23 11:40:00|203004.9|202854.9|202866.2|202716.2|203005.9|202899.7|202861.5|202711.5|895
1624448700000|2021-06-23 11:45:00|202865.5|202715.5|202920.6|202770.6|202920.6|202770.6|202842|202692|877
1624449000000|2021-06-23 11:50:00|202919|202769|202811.7|202661.7|202920.1|202770.1|202713.1|202585.9|885
1624449300000|2021-06-23 11:55:00|202809.1|202659.1|202775.1|202625.1|202866.1|202716.1|202700.6|202550.6|925
1624449600000|2021-06-23 12:00:00|202786|202636|202959.4|202809.4|203109.5|202959.5|202786|202636|955
1624449900000|2021-06-23 12:05:00|202958.9|202808.9|202971.3|202821.3|202992.8|202850.1|202861.3|202711.3|1024
1624450200000|2021-06-23 12:10:00|202970.8|202820.8|202791.2|202641.2|202982|202832|202764.6|202614.6|1080
1624450500000|2021-06-23 12:15:00|202791.7|202641.7|202726.8|202576.8|202831.4|202681.4|202676.1|202558.8|940
1624450800000|2021-06-23 12:20:00|202725.9|202575.9|202890.5|202740.5|202910.5|202760.5|202699.3|202551.8|930
1624451100000|2021-06-23 12:25:00|202890.4|202740.4|202759.1|202609.1|202896.3|202746.3|202742.5|202592.5|832
1624451400000|2021-06-23 12:30:00|202759|202609|202848.7|202698.7|202853.6|202703.6|202537.8|202427.2|835
1624451700000|2021-06-23 12:35:00|202850|202700|202806.1|202656.1|202981.2|202861.8|202745.3|202609.5|930
1624452000000|2021-06-23 12:40:00|202800.9|202650.9|202676.8|202526.8|202955.1|202810.8|202647.6|202497.6|959
1624452300000|2021-06-23 12:45:00|202678.2|202528.2|202673.1|202523.1|202759.1|202638.4|202630.6|202480.6|924
1624452600000|2021-06-23 12:50:00|202673.2|202523.2|202792|202642|202796.8|202670.1|202645|202509.5|949
1624452900000|2021-06-23 12:55:00|202792.5|202642.5|202634.5|202484.5|202796.3|202689.5|202581|202465|930
1624453200000|2021-06-23 13:00:00|202631.6|202481.6|202266.7|202116.7|202636.3|202486.3|202173.5|202023.5|970
1624453500000|2021-06-23 13:05:00|202268.2|202118.2|202538.6|202388.6|202544.3|202441.5|202259.8|202109.8|847
1624453800000|2021-06-23 13:10:00|202539|202389|202631.1|202481.1|202766.8|202664|202467.6|202354.3|806
1624454100000|2021-06-23 13:15:00|202631.2|202481.2|202683.2|202533.2|202740|202610.2|202584.4|202447.4|957
1624454400000|2021-06-23 13:20:00|202682.5|202532.5|202712.8|202562.8|202727.8|202601.2|202523.7|202420.2|774
1624454700000|2021-06-23 13:25:00|202712.7|202562.7|202681.2|202531.2|202741|202601.6|202561.4|202449.7|726
1624455000000|2021-06-23 13:30:00|202682|202532|202701.2|202551.2|202741.6|202641.5|202628|202487.6|768
1624455300000|2021-06-23 13:35:00|202701.1|202551.1|202648.8|202598.8|202711.6|202606.4|202605.8|202502.2|787
1624455600000|2021-06-23 13:40:00|202645.1|202595.1|202588.1|202438.1|202713.6|202613.9|202569.6|202419.6|778
1624455900000|2021-06-23 13:45:00|202575|202425|202576.7|202426.7|202728.2|202578.5|202424.2|202297.9|793
1624456200000|2021-06-23 13:50:00|202577.9|202427.9|202619.8|202469.8|202664|202554.3|202492.7|202393.4|745
1624456500000|2021-06-23 13:55:00|202617.5|202467.5|202435.7|202285.7|202622.4|202494.4|202418.2|202268.2|738
1624456800000|2021-06-23 14:00:00|202437.5|202287.5|202474.7|202424.7|202593.5|202485.4|202384.4|202280|774
1624457100000|2021-06-23 14:05:00|202475|202425|202412.5|202362.5|202526|202429.4|202316.6|202232.8|747
1624457400000|2021-06-23 14:10:00|202411.9|202361.9|202549.7|202399.7|202660.6|202565.6|202382.6|202312.9|714
1624457700000|2021-06-23 14:15:00|202547.3|202397.3|202618.2|202468.2|202622.4|202523.8|202457.8|202349.4|716
1624458000000|2021-06-23 14:20:00|202619.6|202469.6|202555.8|202505.8|202623.2|202525|202461.3|202362.3|702
1624458300000|2021-06-23 14:25:00|202535.2|202485.2|202775.6|202625.6|202806.5|202656.5|202439.2|202291.9|738
1624458600000|2021-06-23 14:30:00|202762.1|202612.1|202796.4|202746.4|202903.4|202797|202653.6|202523.3|778
1624458900000|2021-06-23 14:35:00|202796.1|202746.1|203069.6|202919.6|203089|202976.4|202748.2|202642.9|796
1624459200000|2021-06-23 14:40:00|203067.6|202917.6|202978.2|202828.2|203168.6|203074.9|202903|202803.3|736
1624459500000|2021-06-23 14:45:00|202981.5|202831.5|203081.6|202931.6|203094.3|202979.9|202849.2|202748.4|748
1624459800000|2021-06-23 14:50:00|203081.3|202931.3|203194.9|203044.9|203211.7|203104.4|202955.1|202865.5|700
1624460100000|2021-06-23 14:55:00|203194.7|203044.7|203209.2|203059.2|203308.9|203198.2|203148.4|203000.1|790
1624460400000|2021-06-23 15:00:00|203200.5|203050.5|203399.2|203249.2|203399.2|203249.2|203076.5|202981|787
1624460700000|2021-06-23 15:05:00|203394.9|203244.9|203373.2|203223.2|203435.2|203296.3|203193.8|203078.3|775
1624461000000|2021-06-23 15:10:00|203374.9|203224.9|203260.2|203110.2|203377.7|203274.3|203155.1|203048.7|662
1624461300000|2021-06-23 15:15:00|203262.4|203112.4|203335.4|203285.4|203460.3|203363.4|203178.7|203082.3|709
1624461600000|2021-06-23 15:20:00|203335.2|203285.2|203246.8|203096.8|203409.7|203287.7|203191|203094.7|620
1624461900000|2021-06-23 15:25:00|203247.1|203097.1|203119.3|202969.3|203249|203099|203053.7|202939.9|621
1624462200000|2021-06-23 15:30:00|203118.9|202968.9|202876.3|202726.3|203137.7|202987.7|202809|202686|688
1624462500000|2021-06-23 15:35:00|202877.2|202727.2|202817.8|202667.8|202902.8|202768.8|202761.4|202652.6|687
1624462800000|2021-06-23 15:40:00|202816.7|202666.7|202714.8|202564.8|202836.9|202717|202513.2|202363.2|669
1624463100000|2021-06-23 15:45:00|202714.5|202564.5|202634.3|202584.3|202768.6|202662.4|202544|202442.5|670
1624463400000|2021-06-23 15:50:00|202633.4|202583.4|202746.1|202596.1|202757.7|202658.3|202628.3|202535|666
1624463700000|2021-06-23 15:55:00|202746.9|202596.9|202706.9|202556.9|202810.4|202700.4|202652.9|202549.1|654
1624464000000|2021-06-23 16:00:00|202706.8|202556.8|202437.5|202387.5|202717.5|202600.2|202428.4|202378.4|682
1624464300000|2021-06-23 16:05:00|202438.6|202388.6|202325.6|202275.6|202492.2|202388.6|202323.8|202264.9|627
1624464600000|2021-06-23 16:10:00|202325.8|202275.8|202204.6|202054.6|202367.6|202279.5|202189.3|202039.3|683
1624464900000|2021-06-23 16:15:00|202206.8|202056.8|201906.3|201856.3|202209|202143.9|201900.9|201833|692
1624465200000|2021-06-23 16:20:00|201905.5|201855.5|202063.3|202013.3|202099.5|202034.8|201903.2|201812.7|685
1624465500000|2021-06-23 16:25:00|202063.5|202013.5|201880.1|201830.1|202078.7|202028.7|201828.7|201693|679
1624465800000|2021-06-23 16:30:00|201880|201830|202077.8|201927.8|202139.2|202040.5|201874.4|201781.9|660
1624466100000|2021-06-23 16:35:00|202077.1|201927.1|202221.3|202171.3|202302|202196.7|201958.5|201864.3|669
1624466400000|2021-06-23 16:40:00|202219.3|202169.3|202263|202113|202308.6|202205.9|202117.1|202014.5|728
1624466700000|2021-06-23 16:45:00|202262.3|202112.3|202265|202115|202317.2|202210.5|202142.4|202011.7|704
1624467000000|2021-06-23 16:50:00|202266.3|202116.3|202326.1|202276.1|202417.9|202317.9|202199.3|202086.6|661
1624467300000|2021-06-23 16:55:00|202325.8|202275.8|202407.5|202357.5|202414.9|202360.2|202273.4|202174.3|693
1624467600000|2021-06-23 17:00:00|202406.9|202356.9|202202.9|202152.9|202406.9|202356.9|202138.8|202040.7|752
1624467900000|2021-06-23 17:05:00|202201.1|202151.1|202111.7|202061.7|202286.5|202236.5|202089.1|201994.2|695
1624468200000|2021-06-23 17:10:00|202106.9|202056.9|202216|202166|202343.6|202243|202083.5|201989.2|717
1624468500000|2021-06-23 17:15:00|202215.8|202165.8|202173.4|202123.4|202263.9|202168.7|202154.2|202070|633
1624468800000|2021-06-23 17:20:00|202173.8|202123.8|201998.8|201948.8|202237.5|202145.6|201995.4|201898.2|658
1624469100000|2021-06-23 17:25:00|201996.8|201946.8|201973.4|201923.4|202039.8|201948.4|201942.5|201842.8|664
1624469400000|2021-06-23 17:30:00|201973.7|201923.7|201981.1|201931.1|202040.7|201945.2|201951.2|201848.7|656
1624469700000|2021-06-23 17:35:00|201979.7|201929.7|201846|201796|202023.8|201930.4|201800.6|201700.9|647
1624470000000|2021-06-23 17:40:00|201845.7|201795.7|201777.2|201727.2|201897.9|201820.8|201738.6|201667.1|622
1624470300000|2021-06-23 17:45:00|201779.9|201729.9|201917.3|201867.3|202014|201936.9|201741.8|201679.6|649
1624470600000|2021-06-23 17:50:00|201914.5|201864.5|201869|201719|201980.8|201877.5|201774.8|201683.6|636
1624470900000|2021-06-23 17:55:00|201869.9|201719.9|201765.6|201715.6|201902|201812.4|201755.8|201657.6|635
1624471200000|2021-06-23 18:00:00|201765.4|201715.4|201869.3|201719.3|201893.3|201804|201748.5|201671.3|668
1624471500000|2021-06-23 18:05:00|201868.7|201718.7|201820.5|201770.5|201897.6|201809.1|201785.1|201663.7|658
1624471800000|2021-06-23 18:10:00|201820.3|201770.3|201909.5|201859.5|201964.9|201863.7|201789.5|201699.8|610
1624472100000|2021-06-23 18:15:00|201909.2|201859.2|201996.8|201846.8|201996.8|201929.9|201870.1|201773.3|613
1624472400000|2021-06-23 18:20:00|201948.3|201898.3|201964.3|201914.3|202024.4|201950.1|201933.9|201848.7|599
1624472700000|2021-06-23 18:25:00|201965.7|201915.7|201999.1|201949.1|202055.4|201961.4|201924.3|201840.4|618
1624473000000|2021-06-23 18:30:00|202001.3|201951.3|202125.2|202075.2|202176.4|202098.2|201997.2|201904|649
1624473300000|2021-06-23 18:35:00|202123.9|202073.9|202039|201989|202210.7|202110.3|202033.9|201946.2|645
1624473600000|2021-06-23 18:40:00|202040.4|201990.4|202040.8|201990.8|202081.5|202022.6|202008.4|201907.8|640
1624473900000|2021-06-23 18:45:00|202046.7|201996.7|202123.3|202073.3|202206.7|202094.4|202028.4|201978.4|663
1624474200000|2021-06-23 18:50:00|202121.6|202071.6|202139.2|201989.2|202181.7|202077.3|202044|201942.8|646
1624474500000|2021-06-23 18:55:00|202139.3|201989.3|201969.9|201819.9|202143.3|202040.6|201942.8|201816.9|692
1624474800000|2021-06-23 19:00:00|201965.7|201815.7|201933.7|201783.7|202018.1|201932.2|201856.1|201761.2|640
1624475100000|2021-06-23 19:05:00|201932.9|201782.9|202055.9|201905.9|202073.1|201962.8|201868.2|201767.2|634
1624475400000|2021-06-23 19:10:00|202055|201905|202098.7|201948.7|202130.4|202004|201998.4|201897.7|618
1624475700000|2021-06-23 19:15:00|202098.3|201948.3|202046.4|201896.4|202101|202002.8|201988.7|201885.5|645
1624476000000|2021-06-23 19:20:00|202045.3|201895.3|201864.9|201814.9|202050.9|201914.7|201863.1|201762.8|554
1624476300000|2021-06-23 19:25:00|201865.2|201815.2|201928.2|201878.2|201999.6|201886.9|201858.5|201752.1|565
1624476600000|2021-06-23 19:30:00|201927.9|201877.9|202084.9|201934.9|202147.5|202003.8|201927.7|201824|633
1624476900000|2021-06-23 19:35:00|202084.8|201934.8|202130.8|201980.8|202181.1|202031.1|202079.9|201929.9|617
1624477200000|2021-06-23 19:40:00|202130.7|201980.7|202222.6|202072.6|202233.4|202124.5|202097.9|201959.5|672
1624477500000|2021-06-23 19:45:00|202223.7|202073.7|202323.1|202173.1|202349.6|202199.6|202168.6|202035.9|653
1624477800000|2021-06-23 19:50:00|202323.7|202173.7|202230.4|202080.4|202340.4|202218|202212.7|202062.7|694
1624478100000|2021-06-23 19:55:00|202229.5|202079.5|202144.2|201994.2|202316|202166|202108.8|201958.8|700
1624478400000|2021-06-23 20:00:00|202144.9|201994.9|202158.1|202008.1|202166.6|202016.6|202118.1|201968.1|573
1624478700000|2021-06-23 20:05:00|202157.2|202007.2|202084.3|201934.3|202163.9|202013.9|202010.4|201860.4|482
1624479000000|2021-06-23 20:10:00|202084.2|201934.2|201999.2|201849.2|202097|201947|201987|201837|492
1624479300000|2021-06-23 20:15:00|201999.1|201849.1|201964|201814|202063.2|201927|201955.2|201805.2|468
1624479600000|2021-06-23 20:20:00|201966.4|201816.4|201973.7|201823.7|202003.2|201853.2|201961.3|201811.3|469
1624479900000|2021-06-23 20:25:00|201974.1|201824.1|202002|201852|202013.3|201863.3|201942.8|201792.8|452
1624480200000|2021-06-23 20:30:00|202001.2|201851.2|201973.9|201823.9|202005.6|201855.6|201959.4|201809.4|510
1624480500000|2021-06-23 20:35:00|201974.6|201824.6|201943.8|201793.8|201975.6|201843|201893|201789.2|355
1624480800000|2021-06-23 20:40:00|201946.1|201796.1|201847.2|201697.2|201949.2|201799.2|201836.9|201686.9|532
1624481100000|2021-06-23 20:45:00|201852.9|201702.9|201855.6|201705.6|201916.4|201766.4|201843.6|201693.6|507
1624481400000|2021-06-23 20:50:00|201866.4|201716.4|201976.5|201826.5|201981.2|201831.2|201855.5|201705.5|422
1624481700000|2021-06-23 20:55:00|201984.4|201834.4|202149.5|201852.5|202246.5|201949.5|201971.3|201746.2|501
1624482000000|2021-06-23 21:00:00|202134.5|201837.5|202195|201898|202251.8|201954.8|202079.6|201782.6|68
1624482300000|2021-06-23 21:05:00|202206.2|201909.2|202187|201890|202291.2|201994.2|202152.9|201855.9|167
1624482600000|2021-06-23 21:10:00|202187.8|201890.8|202169.8|201872.8|202228.5|201931.5|202150.2|201853.2|95
1624482900000|2021-06-23 21:15:00|202184|201887|202184.3|201887.3|202267.9|201970.9|201938|201641|144
1624483200000|2021-06-23 21:20:00|202184.6|201887.6|202214.5|201917.5|202265.7|201968.7|202060.2|201763.2|134
1624483500000|2021-06-23 21:25:00|202209.6|201912.6|202156.7|201859.7|202238.1|201941.1|202137.3|201840.3|96
1624483800000|2021-06-23 21:30:00|202157.7|201860.7|202181.9|201884.9|202252.5|201955.5|201993.6|201696.6|381
1624484100000|2021-06-23 21:35:00|202193.8|201896.8|202173.1|201876.1|202233|201936|202102.8|201805.8|139
1624484400000|2021-06-23 21:40:00|202173.2|201876.2|202187.2|201890.2|202239.5|201942.5|202155.3|201858.3|166
1624484700000|2021-06-23 21:45:00|202176.1|201879.1|202189.1|201892.1|202299.6|202002.6|202133.7|201836.7|285
1624485000000|2021-06-23 21:50:00|202195.8|201898.8|202140|201843|202228.4|201931.4|202108.1|201811.1|310
1624485300000|2021-06-23 21:55:00|202141.8|201844.8|202193.4|201896.4|202308.8|202011.8|202058|201761|361
1624485600000|2021-06-23 22:00:00|202191.9|201894.9|201993.9|201843.9|202191.9|201929.5|201958.9|201661.9|612
1624485900000|2021-06-23 22:05:00|201992.5|201842.5|201968.7|201818.7|202005.2|201855.2|201936.2|201786.2|425
1624486200000|2021-06-23 22:10:00|201967.9|201817.9|201982.7|201832.7|202017.1|201867.1|201935.2|201785.2|429
1624486500000|2021-06-23 22:15:00|201982.3|201832.3|201984.6|201834.6|202009.7|201859.7|201952.8|201802.8|339
1624486800000|2021-06-23 22:20:00|201980.7|201830.7|201938|201788|202006.6|201856.6|201906.8|201756.8|353
1624487100000|2021-06-23 22:25:00|201936|201786|201929.8|201779.8|201951.2|201801.2|201918.1|201768.1|295
1624487400000|2021-06-23 22:30:00|201933.5|201783.5|201933.2|201783.2|201941.9|201791.9|201920.6|201770.6|261
1624487700000|2021-06-23 22:35:00|201931|201781|201973.1|201823.1|201977.4|201827.4|201925.3|201775.3|334
1624488000000|2021-06-23 22:40:00|201972.5|201822.5|202010.8|201860.8|202017.6|201867.6|201967.8|201817.8|296
1624488300000|2021-06-23 22:45:00|202009.1|201859.1|202005.9|201855.9|202023.9|201873.9|201998|201848|255
1624488600000|2021-06-23 22:50:00|202009.9|201859.9|202025|201875|202031.3|201881.3|202004.8|201854.8|270
1624488900000|2021-06-23 22:55:00|202024.2|201874.2|202019.7|201869.7|202030.6|201880.6|202003.7|201853.7|251
1624489200000|2021-06-23 23:00:00|202021|201871|202025.6|201875.6|202043.5|201893.5|202005.4|201855.4|310
1624489500000|2021-06-23 23:05:00|202026.2|201876.2|202019.1|201869.1|202044.8|201894.8|202018.1|201868.1|262
1624489800000|2021-06-23 23:10:00|202019.5|201869.5|202072.6|201922.6|202079.1|201929.1|202019.5|201869.5|313
1624490100000|2021-06-23 23:15:00|202072.7|201922.7|202042.3|201892.3|202095.2|201945.2|202035.6|201885.6|408
1624490400000|2021-06-23 23:20:00|202042.7|201892.7|202066|201916|202093.3|201943.3|202035.4|201885.4|349
1624490700000|2021-06-23 23:25:00|202066.6|201916.6|202085|201935|202090.8|201940.8|202031.6|201881.6|391
1624491000000|2021-06-23 23:30:00|202087.1|201937.1|202085.8|201935.8|202098.1|201948.1|202075.2|201925.2|324
1624491300000|2021-06-23 23:35:00|202086.7|201936.7|202085.2|201935.2|202129.3|201979.3|202078.6|201928.6|363
1624491600000|2021-06-23 23:40:00|202085.9|201935.9|202081.7|201931.7|202096.9|201946.9|202068.1|201918.1|329
1624491900000|2021-06-23 23:45:00|202082.4|201932.4|202011.6|201861.6|202094|201944|202005.5|201855.5|335
1624492200000|2021-06-23 23:50:00|202012.8|201862.8|202093.8|201943.8|202097.9|201947.9|202002.7|201852.7|360
1624492500000|2021-06-23 23:55:00|202094.8|201944.8|202072.6|201922.6|202109.8|201959.8|202056.1|201906.1|362
1624492800000|2021-06-24 00:00:00|202076.3|201926.3|202056.2|201906.2|202099.8|201949.8|202046.9|201896.9|594
1624493100000|2021-06-24 00:05:00|202056.1|201906.1|202063.1|201913.1|202085.5|201935.5|202026|201876|475
1624493400000|2021-06-24 00:10:00|202062|201912|202083|201933|202129.3|201979.3|202048.2|201898.2|483
1624493700000|2021-06-24 00:15:00|202081.9|201931.9|202069.5|201919.5|202101.3|201951.3|202063.8|201913.8|402
1624494000000|2021-06-24 00:20:00|202071.3|201921.3|202029.8|201879.8|202073|201923|202013.7|201863.7|506
1624494300000|2021-06-24 00:25:00|202030.5|201880.5|202049|201899|202052.7|201902.7|202021.8|201871.8|576
1624494600000|2021-06-24 00:30:00|202049.4|201899.4|202032.5|201882.5|202063.5|201913.5|202021.7|201871.7|394
1624494900000|2021-06-24 00:35:00|202030.6|201880.6|202020.3|201870.3|202050.9|201900.9|202009.8|201859.8|366
1624495200000|2021-06-24 00:40:00|202024.7|201874.7|202009.8|201859.8|202042.9|201892.9|202007.3|201857.3|378
1624495500000|2021-06-24 00:45:00|202058.9|201908.9|202076.9|201926.9|202105.1|201955.1|202058.9|201908.9|392
1624495800000|2021-06-24 00:50:00|202077.6|201927.6|202036.2|201886.2|202097|201947|202008.7|201858.7|545
1624496100000|2021-06-24 00:55:00|202033.2|201883.2|202049.1|201899.1|202064.6|201914.6|202018.8|201868.8|549
1624496400000|2021-06-24 01:00:00|202047.8|201897.8|202040.3|201890.3|202072.8|201922.8|202018.3|201868.3|558
1624496700000|2021-06-24 01:05:00|202040.4|201890.4|202143|201993|202148|201998|202024.6|201874.6|536
1624497000000|2021-06-24 01:10:00|202146.4|201996.4|202208.3|202058.3|202227.6|202077.6|202138.2|201988.2|511
1624497300000|2021-06-24 01:15:00|202207.3|202057.3|202163.4|202013.4|202219|202069|202162.6|202012.6|459
1624497600000|2021-06-24 01:20:00|202168.6|202018.6|202139.7|201989.7|202170.4|202020.4|202132.7|201982.7|435
1624497900000|2021-06-24 01:25:00|202141.7|201991.7|202141.4|201991.4|202156.2|202006.2|202129.7|201979.7|394
1624498200000|2021-06-24 01:30:00|202141.5|201991.5|202210.4|202060.4|202239.9|202089.9|202137.7|201987.7|615
1624498500000|2021-06-24 01:35:00|202213.2|202063.2|202169.5|202019.5|202214.7|202064.7|202152|202002|514
1624498800000|2021-06-24 01:40:00|202169.3|202019.3|202102.3|201952.3|202181.2|202031.2|202088.9|201938.9|515
1624499100000|2021-06-24 01:45:00|202098.1|201948.1|202084.2|201934.2|202138.1|201988.1|202073.8|201923.8|668
1624499400000|2021-06-24 01:50:00|202084|201934|202122.3|201972.3|202129.6|201979.6|202068.1|201918.1|573
1624499700000|2021-06-24 01:55:00|202122.5|201972.5|202092.1|201942.1|202123.6|201973.6|202071.4|201921.4|442
1624500000000|2021-06-24 02:00:00|202091.8|201941.8|202077|201927|202095.8|201945.8|202068.7|201918.7|602
1624500300000|2021-06-24 02:05:00|202077.2|201927.2|202079.4|201929.4|202100.3|201950.3|202063.7|201913.7|543
1624500600000|2021-06-24 02:10:00|202078.8|201928.8|202077|201927|202099.1|201949.1|202070.4|201920.4|539
1624500900000|2021-06-24 02:15:00|202081.4|201931.4|202126.8|201976.8|202127.3|201977.3|202074.8|201924.8|551
1624501200000|2021-06-24 02:20:00|202125.6|201975.6|202096.2|201946.2|202138.1|201988.1|202092.3|201942.3|562
1624501500000|2021-06-24 02:25:00|202095.1|201945.1|202081.3|201931.3|202107|201957|202072.8|201922.8|577
1624501800000|2021-06-24 02:30:00|202080.8|201930.8|202093.6|201943.6|202095.4|201945.4|202068.7|201918.7|400
1624502100000|2021-06-24 02:35:00|202094.1|201944.1|202070.4|201920.4|202094.1|201944.1|202048.1|201898.1|482
1624502400000|2021-06-24 02:40:00|202070.1|201920.1|202021|201871|202091.2|201941.2|202014.2|201864.2|423
1624502700000|2021-06-24 02:45:00|202021.5|201871.5|201998.8|201848.8|202021.5|201871.5|201974.3|201824.3|505
1624503000000|2021-06-24 02:50:00|201998.5|201848.5|201959.7|201809.7|202038.8|201888.8|201949.8|201799.8|549
1624503300000|2021-06-24 02:55:00|201963.1|201813.1|201958.9|201808.9|201980.1|201830.1|201950.4|201800.4|540
1624503600000|2021-06-24 03:00:00|201959.2|201809.2|201958.1|201808.1|201967.6|201817.6|201861.3|201711.3|475
1624503900000|2021-06-24 03:05:00|201958.2|201808.2|202090.3|201940.3|202094.2|201944.2|201957.8|201807.8|647
1624504200000|2021-06-24 03:10:00|202090.4|201940.4|201949.9|201799.9|202100.3|201950.3|201948.4|201798.4|538
1624504500000|2021-06-24 03:15:00|201950.5|201800.5|202032.5|201882.5|202035.2|201885.2|201882.3|201732.3|498
1624504800000|2021-06-24 03:20:00|202032.6|201882.6|202085.8|201935.8|202142|201992|202032.6|201882.6|655
1624505100000|2021-06-24 03:25:00|202085.7|201935.7|201980.4|201830.4|202097.2|201947.2|201888.8|201738.8|487
1624505400000|2021-06-24 03:30:00|201983.1|201833.1|201969.5|201819.5|201983.1|201833.1|201958.3|201808.3|444
1624505700000|2021-06-24 03:35:00|201970|201820|202020.3|201870.3|202024.3|201874.3|201961.1|201811.1|343
1624506000000|2021-06-24 03:40:00|202019.4|201869.4|202050.5|201900.5|202056.8|201906.8|202009.6|201859.6|556
1624506300000|2021-06-24 03:45:00|202050.6|201900.6|201889.7|201739.7|202057.6|201907.6|201887.4|201737.4|570
1624506600000|2021-06-24 03:50:00|201888.8|201738.8|202102.8|201952.8|202104.9|201954.9|201864.4|201714.4|552
1624506900000|2021-06-24 03:55:00|202104.1|201954.1|201959.8|201809.8|202194.7|202044.7|201950.7|201800.7|584
1624507200000|2021-06-24 04:00:00|201958.6|201808.6|201900.3|201750.3|201994.2|201844.2|201897.9|201747.9|423
1624507500000|2021-06-24 04:05:00|201901.9|201751.9|202052.9|201902.9|202106.3|201956.3|201860|201746.4|531
1624507800000|2021-06-24 04:10:00|202052.8|201902.8|201982.4|201832.4|202076.1|201926.1|201979.9|201829.9|477
1624508100000|2021-06-24 04:15:00|201981.7|201831.7|201955.3|201805.3|201981.7|201831.7|201950.8|201800.8|335
1624508400000|2021-06-24 04:20:00|201957.7|201807.7|201917.8|201767.8|201963.2|201813.2|201915.8|201765.8|331
1624508700000|2021-06-24 04:25:00|201924.7|201774.7|201900.9|201750.9|201931.7|201781.7|201889.8|201739.8|240
1624509000000|2021-06-24 04:30:00|201901.7|201751.7|201905.5|201755.5|201915.2|201765.2|201891.2|201741.2|251
1624509300000|2021-06-24 04:35:00|201906.2|201756.2|201908.6|201758.6|201929|201779|201888.4|201738.4|373
1624509600000|2021-06-24 04:40:00|201910.3|201760.3|201950.7|201800.7|201958.9|201808.9|201910.3|201760.3|388
1624509900000|2021-06-24 04:45:00|201949.5|201799.5|201989.4|201839.4|201991.9|201841.9|201908.9|201758.9|427
1624510200000|2021-06-24 04:50:00|201991.9|201841.9|201987.9|201837.9|201999.8|201849.8|201964|201814|408
1624510500000|2021-06-24 04:55:00|201986.4|201836.4|201991.8|201841.8|202001.2|201851.2|201961.7|201811.7|386
1624510800000|2021-06-24 05:00:00|201989|201839|201962.9|201812.9|202000.7|201850.7|201958.5|201808.5|463
1624511100000|2021-06-24 05:05:00|201963.2|201813.2|201995.7|201845.7|202002.9|201852.9|201958|201808|434
1624511400000|2021-06-24 05:10:00|201996.1|201846.1|201964.7|201814.7|202006.2|201856.2|201960.5|201810.5|452
1624511700000|2021-06-24 05:15:00|201964.5|201814.5|201998.4|201848.4|202016.4|201866.4|201960.5|201810.5|407
1624512000000|2021-06-24 05:20:00|201999.1|201849.1|201997.4|201847.4|202007.6|201857.6|201971.6|201821.6|490
1624512300000|2021-06-24 05:25:00|201997.5|201847.5|202002.6|201852.6|202010.5|201860.5|201980.5|201830.5|457
1624512600000|2021-06-24 05:30:00|202002.5|201852.5|202002|201852|202037.3|201887.3|201967.8|201817.8|565
1624512900000|2021-06-24 05:35:00|202000.8|201850.8|201970.6|201820.6|202005.8|201855.8|201963.3|201813.3|398
1624513200000|2021-06-24 05:40:00|201972.4|201822.4|201946.9|201796.9|201998.2|201848.2|201939.8|201789.8|452
1624513500000|2021-06-24 05:45:00|201942|201792|201956.1|201806.1|202007.1|201857.1|201942|201792|485
1624513800000|2021-06-24 05:50:00|201956.7|201806.7|201909.6|201759.6|201962.3|201812.3|201901.3|201751.3|385
1624514100000|2021-06-24 05:55:00|201910.4|201760.4|201933.3|201783.3|201933.3|201783.3|201893.9|201743.9|362
1624514400000|2021-06-24 06:00:00|201927.3|201777.3|201927.5|201777.5|202012.9|201862.9|201924.7|201774.7|659
1624514700000|2021-06-24 06:05:00|201926.1|201776.1|201745.1|201595.1|201926.6|201776.6|201729.9|201579.9|594
1624515000000|2021-06-24 06:10:00|201744|201594|201688|201538|201744|201594|201658|201508|666
1624515300000|2021-06-24 06:15:00|201687.1|201537.1|201646.9|201496.9|201754.3|201604.3|201640.5|201490.5|624
1624515600000|2021-06-24 06:20:00|201646.1|201496.1|201616.4|201466.4|201667.4|201517.4|201585.2|201435.2|656
1624515900000|2021-06-24 06:25:00|201615.7|201465.7|201642.3|201492.3|201670.7|201520.7|201607.3|201457.3|622
1624516200000|2021-06-24 06:30:00|201644|201494|201626.8|201476.8|201671|201521|201612.4|201462.4|688
1624516500000|2021-06-24 06:35:00|201622.3|201472.3|201720|201570|201725.4|201575.4|201583.6|201433.6|618
1624516800000|2021-06-24 06:40:00|201720.1|201570.1|201725.1|201575.1|201780.4|201630.4|201686.4|201536.4|637
1624517100000|2021-06-24 06:45:00|201725.6|201575.6|201724.3|201574.3|201759.8|201609.8|201698|201548|553
1624517400000|2021-06-24 06:50:00|201725.1|201575.1|201683.3|201533.3|201729.7|201579.7|201659.8|201509.8|604
1624517700000|2021-06-24 06:55:00|201679.1|201529.1|201695|201545|201710.7|201560.7|201641.5|201491.5|657
1624518000000|2021-06-24 07:00:00|201692.4|201542.4|201649.4|201499.4|201791.4|201641.4|201612.4|201462.4|696
1624518300000|2021-06-24 07:05:00|201649.5|201499.5|201713.3|201563.3|201800.7|201650.7|201621.9|201471.9|702
1624518600000|2021-06-24 07:10:00|201703.9|201553.9|201614.3|201464.3|201716.8|201566.8|201603.4|201453.4|698
1624518900000|2021-06-24 07:15:00|201611.5|201461.5|201712.1|201562.1|201751.1|201601.1|201608.8|201458.8|741
1624519200000|2021-06-24 07:20:00|201713.2|201563.2|201720.7|201570.7|201748.7|201598.7|201687.5|201537.5|661
1624519500000|2021-06-24 07:25:00|201722.1|201572.1|201747.7|201597.7|201760|201610|201678.6|201528.6|672
1624519800000|2021-06-24 07:30:00|201747.5|201597.5|201843.7|201693.7|201846.4|201696.4|201738|201588|675
1624520100000|2021-06-24 07:35:00|201846.7|201696.7|201788.2|201638.2|201887.7|201737.7|201775.5|201625.5|706
1624520400000|2021-06-24 07:40:00|201788.5|201638.5|201835.6|201685.6|201857.7|201707.7|201735.6|201585.6|695
1624520700000|2021-06-24 07:45:00|201834.8|201684.8|201873.8|201723.8|201925.5|201775.5|201829.1|201679.1|592
1624521000000|2021-06-24 07:50:00|201874.5|201724.5|202174.5|202024.5|202174.5|202024.5|201861.6|201711.6|647
1624521300000|2021-06-24 07:55:00|202175.1|202025.1|202025.9|201875.9|202213.8|202063.8|202022.6|201872.6|668
1624521600000|2021-06-24 08:00:00|202026.9|201876.9|201950|201800|202035|201885|201914.5|201764.5|759
1624521900000|2021-06-24 08:05:00|201950.6|201800.6|201868.2|201718.2|201954.1|201804.1|201792.5|201642.5|732
1624522200000|2021-06-24 08:10:00|201867.3|201717.3|201854.6|201704.6|201870.6|201720.6|201806|201656|685
1624522500000|2021-06-24 08:15:00|201854.1|201704.1|201867.9|201717.9|201934|201784|201854.1|201704.1|673
1624522800000|2021-06-24 08:20:00|201869.1|201719.1|201801.4|201651.4|201872.6|201722.6|201756.1|201606.1|695
1624523100000|2021-06-24 08:25:00|201801.8|201651.8|201784.8|201634.8|201835.8|201685.8|201751.5|201601.5|690
1624523400000|2021-06-24 08:30:00|201780.5|201630.5|201649.6|201499.6|201834.6|201684.6|201589.8|201439.8|703
1624523700000|2021-06-24 08:35:00|201649.9|201499.9|201568.9|201418.9|201650.5|201500.5|201567.2|201417.2|701
1624524000000|2021-06-24 08:40:00|201567.6|201417.6|201567.6|201417.6|201607.7|201457.7|201527|201377|699
1624524300000|2021-06-24 08:45:00|201568.7|201418.7|201579.4|201429.4|201586.7|201436.7|201532.6|201382.6|677
1624524600000|2021-06-24 08:50:00|201565.2|201415.2|201556.3|201406.3|201575.7|201445.7|201484.9|201370.8|625
1624524900000|2021-06-24 08:55:00|201555|201405|201674.6|201524.6|201713.9|201563.9|201490.4|201391.4|663
1624525200000|2021-06-24 09:00:00|201687|201537|201656.2|201506.2|201704.8|201554.8|201644.1|201494.1|613
1624525500000|2021-06-24 09:05:00|201655.5|201505.5|201626.1|201476.1|201667.4|201517.4|201600.5|201450.5|591
1624525800000|2021-06-24 09:10:00|201625.5|201475.5|201648.6|201498.6|201698.7|201548.7|201613.5|201463.5|675
1624526100000|2021-06-24 09:15:00|201649.4|201499.4|201650.5|201500.5|201704.5|201554.5|201628.8|201478.8|678
1624526400000|2021-06-24 09:20:00|201649.6|201499.6|201610.1|201460.1|201661.7|201511.7|201600.1|201450.1|680
1624526700000|2021-06-24 09:25:00|201611.3|201461.3|201666.3|201516.3|201677|201552.3|201600.5|201458.6|605
1624527000000|2021-06-24 09:30:00|201664.4|201514.4|201711.3|201561.3|201781.5|201631.5|201662.8|201512.8|697
1624527300000|2021-06-24 09:35:00|201703.6|201553.6|201556.8|201406.8|201714.3|201564.3|201556.1|201406.1|699
1624527600000|2021-06-24 09:40:00|201557|201407|201484.6|201334.6|201581.9|201431.9|201480|201330|688
1624527900000|2021-06-24 09:45:00|201484.5|201334.5|201502.7|201352.7|201540.3|201390.3|201441.6|201291.6|667
1624528200000|2021-06-24 09:50:00|201503|201353|201425.9|201275.9|201564.9|201414.9|201424.4|201274.4|634
1624528500000|2021-06-24 09:55:00|201427.1|201277.1|201369.8|201219.8|201440.3|201313.7|201344.9|201194.9|663
1624528800000|2021-06-24 10:00:00|201370.2|201220.2|201360.5|201210.5|201380.9|201230.9|201297.8|201147.8|640
1624529100000|2021-06-24 10:05:00|201362.5|201212.5|201358.6|201208.6|201365.4|201217.9|201267.9|201168.4|679
1624529400000|2021-06-24 10:10:00|201353.9|201203.9|201334.7|201184.7|201357.5|201235.9|201276.7|201155.3|596
1624529700000|2021-06-24 10:15:00|201334.5|201184.5|201157.3|201007.3|201342.3|201236|201111.8|200986.7|640
1624530000000|2021-06-24 10:20:00|201157.2|201007.2|201265.1|201115.1|201284.7|201134.7|201133.6|200983.6|662
1624530300000|2021-06-24 10:25:00|201266.1|201116.1|201229.5|201079.5|201277.1|201127.1|201133|200983|695
1624530600000|2021-06-24 10:30:00|201231.4|201081.4|201197.7|201047.7|201232.3|201082.3|201135.4|200985.4|654
1624530900000|2021-06-24 10:35:00|201197.4|201047.4|201274.5|201124.5|201284.9|201134.9|201195.1|201045.1|583
1624531200000|2021-06-24 10:40:00|201273.7|201123.7|201367|201217|201415.6|201265.6|201260.2|201110.2|640
1624531500000|2021-06-24 10:45:00|201370.7|201220.7|201358.7|201208.7|201441|201301.3|201331.1|201208|616
1624531800000|2021-06-24 10:50:00|201359.8|201209.8|201343.6|201193.6|201387.5|201242|201252.9|201102.9|632
1624532100000|2021-06-24 10:55:00|201342.6|201192.6|201323.4|201173.4|201347.5|201197.5|201300.7|201150.7|547
1624532400000|2021-06-24 11:00:00|201320.6|201170.6|201169.5|201019.5|201332.8|201182.8|201061.3|200911.3|767
1624532700000|2021-06-24 11:05:00|201172|201022|201083.3|200933.3|201181.1|201031.1|201028.8|200928.9|751
1624533000000|2021-06-24 11:10:00|201082.4|200932.4|201000.6|200850.6|201136.2|200986.2|200996.7|200846.7|703
1624533300000|2021-06-24 11:15:00|200999.5|200849.5|201210.2|201060.2|201218.9|201076.4|200999.5|200849.5|650
1624533600000|2021-06-24 11:20:00|201211|201061|201137.8|200987.8|201264.2|201133|201118.3|200982.8|707
1624533900000|2021-06-24 11:25:00|201138.8|200988.8|201096.4|200946.4|201206.4|201056.4|201092.8|200942.8|688
1624534200000|2021-06-24 11:30:00|201091|200941|201170.4|201020.4|201180|201073.3|200928.6|200820.1|604
1624534500000|2021-06-24 11:35:00|201170.5|201020.5|201170.8|201020.8|201182.5|201067.8|201035.1|200937.7|622
1624534800000|2021-06-24 11:40:00|201170.9|201020.9|201187|201137|201257.5|201141.7|201085.5|200935.5|605
1624535100000|2021-06-24 11:45:00|201187.3|201137.3|201288.4|201138.4|201322.6|201172.6|201175.7|201025.7|619
1624535400000|2021-06-24 11:50:00|201284.8|201134.8|201253.5|201103.5|201354.1|201204.1|201209.2|201059.2|636
1624535700000|2021-06-24 11:55:00|201257.9|201107.9|201065.3|200915.3|201306.2|201156.2|200975.3|200825.3|671
1624536000000|2021-06-24 12:00:00|201064.7|200914.7|200821.7|200671.7|201101.5|200951.5|200572.5|200422.5|771
1624536300000|2021-06-24 12:05:00|200812.8|200662.8|200837|200687|200926.4|200776.4|200784.9|200634.9|739
1624536600000|2021-06-24 12:10:00|200839|200689|200887.9|200737.9|200973.3|200857.1|200794.7|200644.7|731
1624536900000|2021-06-24 12:15:00|200887.3|200737.3|200861.9|200711.9|200896.3|200769.9|200752.1|200602.1|719
1624537200000|2021-06-24 12:20:00|200860.3|200710.3|200660.5|200510.5|200956.5|200806.5|200632|200484.6|744
1624537500000|2021-06-24 12:25:00|200660.2|200510.2|200777.8|200627.8|200785.6|200635.6|200495.4|200394.5|670
1624537800000|2021-06-24 12:30:00|200779.1|200629.1|200682.4|200532.4|200790.2|200640.2|200588.8|200438.8|755
1624538100000|2021-06-24 12:35:00|200685.3|200535.3|200524.3|200474.3|200707.7|200599.2|200496.3|200397.9|786
1624538400000|2021-06-24 12:40:00|200579.2|200429.2|200347.4|200197.4|200579.2|200476.5|200263.8|200159|764
1624538700000|2021-06-24 12:45:00|200349.3|200199.3|200397.8|200247.8|200483.5|200380|200224.1|200122.3|747
1624539000000|2021-06-24 12:50:00|200397.1|200247.1|200446.5|200296.5|200446.5|200298.5|200146.8|200047|780
1624539300000|2021-06-24 12:55:00|200430.1|200280.1|200454.8|200304.8|200500.7|200392.8|200335|200239.6|740
1624539600000|2021-06-24 13:00:00|200467.8|200317.8|200516.7|200366.7|200544|200415.6|200391.6|200288.8|730
1624539900000|2021-06-24 13:05:00|200516.1|200366.1|200727.7|200577.7|200735.6|200597.4|200485.5|200354.8|675
1624540200000|2021-06-24 13:10:00|200729.8|200579.8|200577.1|200427.1|200730.4|200596|200521.1|200422.5|679
1624540500000|2021-06-24 13:15:00|200576.8|200426.8|200432.5|200282.5|200586.4|200436.4|200333.9|200188.3|693
1624540800000|2021-06-24 13:20:00|200432.9|200282.9|200682.5|200532.5|200727.7|200577.7|200386.4|200268.8|650
1624541100000|2021-06-24 13:25:00|200690.5|200540.5|200598|200448|200741.2|200639|200587.4|200437.4|724
1624541400000|2021-06-24 13:30:00|200598.8|200448.8|200577.7|200427.7|200652.4|200544.2|200365.3|200215.3|805
1624541700000|2021-06-24 13:35:00|200578.7|200428.7|200401.5|200251.5|200578.7|200428.7|200380.7|200242.8|782
1624542000000|2021-06-24 13:40:00|200401.7|200251.7|200523.7|200373.7|200557.1|200444.6|200328.9|200231.6|754
1624542300000|2021-06-24 13:45:00|200520.6|200370.6|200607.3|200457.3|200644.3|200536.3|200413.8|200308.7|778
1624542600000|2021-06-24 13:50:00|200600.9|200450.9|200493.7|200443.7|200681|200576.5|200492|200394|899
1624542900000|2021-06-24 13:55:00|200495.6|200445.6|200443.5|200293.5|200545.4|200445.6|200330.2|200193.5|1025
1624543200000|2021-06-24 14:00:00|200439.6|200289.6|200345.6|200295.6|200498|200394.2|200312.4|200206.5|1009
1624543500000|2021-06-24 14:05:00|200346|200296|200478.2|200428.2|200552.2|200436.7|200246.9|200168.4|1004
1624543800000|2021-06-24 14:10:00|200478.9|200428.9|200364.3|200314.3|200603.4|200453.4|200358.9|200265.1|994
1624544100000|2021-06-24 14:15:00|200364.6|200314.6|200280.4|200130.4|200413.8|200346.1|200223.8|200124.4|969
1624544400000|2021-06-24 14:20:00|200281.1|200131.1|200360.3|200210.3|200361.6|200301.5|200218.5|200116.1|888
1624544700000|2021-06-24 14:25:00|200360.2|200210.2|200298.5|200248.5|200365.7|200267.3|200254.2|200161.4|997
1624545000000|2021-06-24 14:30:00|200299.6|200249.6|200256.9|200206.9|200386.1|200288.7|200224.8|200135.3|991
1624545300000|2021-06-24 14:35:00|200255|200205|200561.4|200411.4|200770|200620|200251.3|200157.5|948
1624545600000|2021-06-24 14:40:00|200561.8|200411.8|200701.8|200551.8|200744.8|200601.9|200495.4|200397.2|897
1624545900000|2021-06-24 14:45:00|200700|200550|200820|200670|200854.3|200704.3|200595.8|200497.6|999
1624546200000|2021-06-24 14:50:00|200821.7|200671.7|200757.8|200607.8|200830.4|200737.1|200627.4|200520.9|901
1624546500000|2021-06-24 14:55:00|200712.8|200662.8|200815.8|200665.8|200901.2|200788.9|200701.4|200599.6|1043
1624546800000|2021-06-24 15:00:00|200813.5|200663.5|200607.9|200457.9|200823.5|200686.9|200544.9|200444.9|981
1624547100000|2021-06-24 15:05:00|200607.8|200457.8|200517.7|200367.7|200618.7|200516.9|200467.2|200366.5|891
1624547400000|2021-06-24 15:10:00|200515.4|200365.4|200436.5|200386.5|200590.6|200440.6|200409.7|200316.7|874
1624547700000|2021-06-24 15:15:00|200437.1|200387.1|200681.6|200531.6|200698.6|200598.2|200437.1|200374.4|857
1624548000000|2021-06-24 15:20:00|200680|200530|200501.1|200451.1|200682.3|200565|200476.7|200376|799
1624548300000|2021-06-24 15:25:00|200503.1|200453.1|200435.7|200285.7|200554|200456.8|200376.3|200277.4|864
1624548600000|2021-06-24 15:30:00|200380|200330|200598.4|200448.4|200605.7|200504.5|200313.7|200228.6|811
1624548900000|2021-06-24 15:35:00|200605.6|200455.6|200365|200315|200605.6|200506|200362.5|200261.9|886
1624549200000|2021-06-24 15:40:00|200365.3|200315.3|200336.7|200286.7|200514.9|200416.6|200324.6|200215.1|881
1624549500000|2021-06-24 15:45:00|200391.2|200241.2|200366.7|200216.7|200549.1|200442.9|200330.6|200216.7|879
1624549800000|2021-06-24 15:50:00|200371.2|200221.2|200474.2|200424.2|200532.1|200433.2|200339.2|200221.2|822
1624550100000|2021-06-24 15:55:00|200473|200423|200535.4|200485.4|200645.1|200549.8|200423.6|200319|860
1624550400000|2021-06-24 16:00:00|200533.8|200483.8|200455.4|200405.4|200584.2|200496.2|200450.5|200398.2|734
1624550700000|2021-06-24 16:05:00|200449.9|200399.9|200469.7|200419.7|200560.5|200471.7|200410.7|200321.9|829
1624551000000|2021-06-24 16:10:00|200470.2|200420.2|200460.8|200410.8|200483.3|200425.4|200415.2|200316.4|726
1624551300000|2021-06-24 16:15:00|200461.7|200411.7|200298.8|200248.8|200463.2|200413.2|200287.7|200227|651
1624551600000|2021-06-24 16:20:00|200299.2|200249.2|200200.8|200150.8|200321.6|200271.6|200200.5|200150.5|663
1624551900000|2021-06-24 16:25:00|200200|200150|200097.3|200047.3|200218.5|200168.5|200092|200023.2|707
1624552200000|2021-06-24 16:30:00|200096.5|200046.5|200096.8|200046.8|200152.2|200075|200077.4|200002.2|694
1624552500000|2021-06-24 16:35:00|200096.3|200046.3|200122.1|200072.1|200150.8|200100.8|200096.2|200046.2|833
1624552800000|2021-06-24 16:40:00|200122.3|200072.3|200153.6|200103.6|200206.7|200106.7|200087.3|200007.2|874
1624553100000|2021-06-24 16:45:00|200154|200104|200164.1|200114.1|200278.6|200175.3|200095.7|199996.6|879
1624553400000|2021-06-24 16:50:00|200160.1|200110.1|200202|200152|200259.7|200158.5|200158.2|200057.6|740
1624553700000|2021-06-24 16:55:00|200200.4|200150.4|200146.9|199996.9|200252.6|200151.6|200099.7|199994.5|847
1624554000000|2021-06-24 17:00:00|200146.8|199996.8|199938|199788|200146.8|200021|199901.5|199787.6|821
1624554300000|2021-06-24 17:05:00|199954.5|199804.5|199850.2|199700.2|199955.5|199862.9|199722|199602.5|915
1624554600000|2021-06-24 17:10:00|199852.6|199702.6|199789.6|199639.6|199889.5|199774.5|199682.4|199574.7|864
1624554900000|2021-06-24 17:15:00|199789.1|199639.1|199755.6|199605.6|199823.5|199722.9|199682.7|199584.9|772
1624555200000|2021-06-24 17:20:00|199758.4|199608.4|199648.7|199598.7|199762.6|199662|199642.7|199550.6|809
1624555500000|2021-06-24 17:25:00|199648|199598|199488.6|199338.6|199721.4|199619.3|199368|199275.7|906
1624555800000|2021-06-24 17:30:00|199489.2|199339.2|199670|199520|199752.5|199632.1|199478.6|199328.6|817
1624556100000|2021-06-24 17:35:00|199668.5|199518.5|199725.8|199675.8|199790.9|199689.5|199593.7|199492|877
1624556400000|2021-06-24 17:40:00|199781.1|199631.1|199817.1|199667.1|199819.5|199715.8|199723.2|199614.8|714
1624556700000|2021-06-24 17:45:00|199816.6|199666.6|199821.7|199671.7|199913.3|199793.7|199763.3|199662.4|799
1624557000000|2021-06-24 17:50:00|199818.2|199668.2|199721|199571|199882.3|199777|199651.8|199545.6|838
1624557300000|2021-06-24 17:55:00|199722|199572|199931|199634|199934.8|199750.9|199609.7|199459.7|874
1624557600000|2021-06-24 18:00:00|199902.2|199622.3|197798.2|197648.2|199933.4|199640.8|197232.4|197082.4|1130
1624557900000|2021-06-24 18:05:00|197801.5|197651.5|198042.4|197892.4|198486.9|198336.9|197741.5|197591.5|968
1624558200000|2021-06-24 18:10:00|198042.7|197892.7|198070.3|197920.3|198122.9|197972.9|197867.5|197717.5|901
1624558500000|2021-06-24 18:15:00|198069.6|197919.6|198246.6|198096.6|198485|198335|198048.9|197898.9|932
1624558800000|2021-06-24 18:20:00|198246.5|198096.5|198236|198086|198663.4|198513.4|198228.7|198078.7|872
1624559100000|2021-06-24 18:25:00|198300.9|198150.9|198082.8|197932.8|198300.9|198150.9|197986|197856.9|861
1624559400000|2021-06-24 18:30:00|198086.2|197936.2|198197.1|198047.1|198199.7|198053.6|197989|197848.7|805
1624559700000|2021-06-24 18:35:00|198197.7|198047.7|198629.9|198479.9|198632.5|198482.5|198195.8|198045.8|864
1624560000000|2021-06-24 18:40:00|198629.5|198479.5|198805.6|198655.6|198805.6|198655.6|198492.5|198342.5|783
1624560300000|2021-06-24 18:45:00|198802.3|198652.3|198630.9|198480.9|198804|198696.5|198518.8|198441.8|857
1624560600000|2021-06-24 18:50:00|198589.3|198539.3|198757.3|198607.3|198764.1|198653.7|198575.4|198426.2|838
1624560900000|2021-06-24 18:55:00|198760.3|198610.3|198753.7|198603.7|198827|198677|198617.8|198496.2|854
1624561200000|2021-06-24 19:00:00|198744.1|198594.1|199056.3|198906.3|199076.3|198943.6|198728.4|198578.4|870
1624561500000|2021-06-24 19:05:00|199059.6|198909.6|198880.2|198730.2|199080.7|198930.7|198752.4|198639|934
1624561800000|2021-06-24 19:10:00|198881|198731|198656.5|198506.5|198889.7|198748.3|198607.9|198497.8|894
1624562100000|2021-06-24 19:15:00|198654.7|198504.7|198773|198623|198818.7|198668.7|198607.1|198457.1|793
1624562400000|2021-06-24 19:20:00|198772.8|198622.8|198865.7|198715.7|198934.2|198784.2|198769.3|198622.4|799
1624562700000|2021-06-24 19:25:00|198864.6|198714.6|199105.5|198955.5|199116.8|198966.8|198858.6|198713.8|766
1624563000000|2021-06-24 19:30:00|199107.6|198957.6|198966.9|198816.9|199351.3|199249.1|198961.4|198811.4|901
1624563300000|2021-06-24 19:35:00|198968.6|198818.6|199021.2|198871.2|199039|198889|198931|198781|654
1624563600000|2021-06-24 19:40:00|199021.3|198871.3|198931.9|198781.9|199030.6|198927|198924.9|198774.9|741
1624563900000|2021-06-24 19:45:00|198932.2|198782.2|199050.9|198900.9|199064.7|198958.9|198924.4|198774.4|619
1624564200000|2021-06-24 19:50:00|199049.4|198899.4|199227.2|199077.2|199230|199080|198986|198882.8|544
1624564500000|2021-06-24 19:55:00|199227.9|199077.9|198986.9|198836.9|199230.2|199080.2|198982.1|198832.1|668
1624564800000|2021-06-24 20:00:00|198983.9|198833.9|198849.7|198699.7|198983.9|198833.9|198827.6|198677.6|734
1624565100000|2021-06-24 20:05:00|198850.2|198700.2|198842.4|198692.4|198978.7|198828.7|198831.3|198681.3|674
1624565400000|2021-06-24 20:10:00|198843.6|198693.6|198854.8|198704.8|198887.7|198773.6|198820.1|198685.2|642
1624565700000|2021-06-24 20:15:00|198856|198706|198344.1|198194.1|198889.1|198739.1|198180|198030|640
1624566000000|2021-06-24 20:20:00|198339.8|198189.8|198582.1|198432.1|198677.7|198527.7|198339.8|198189.8|668
1624566300000|2021-06-24 20:25:00|198572.7|198422.7|198385.2|198235.2|198624.5|198474.5|198375.3|198225.3|672
1624566600000|2021-06-24 20:30:00|198389.3|198239.3|198328.2|198178.2|198481.5|198331.5|198323.9|198173.9|645
1624566900000|2021-06-24 20:35:00|198330|198180|198373.3|198223.3|198393.3|198243.3|198177.8|198027.8|759
1624567200000|2021-06-24 20:40:00|198373.6|198223.6|198521.9|198371.9|198533.7|198383.7|198359.3|198209.3|540
1624567500000|2021-06-24 20:45:00|198520.8|198370.8|198590.2|198440.2|198601.4|198451.4|198516|198366|677
1624567800000|2021-06-24 20:50:00|198587.6|198437.6|198627.6|198477.6|198628.4|198478.4|198563.9|198413.9|469
1624568100000|2021-06-24 20:55:00|198632.3|198482.3|198756.5|198459.5|198814.7|198654.8|198620|198456.5|495
1624568400000|2021-06-24 21:00:00|198748.2|198451.2|198713|198416|198765.4|198468.4|198682|198385|70
1624568700000|2021-06-24 21:05:00|198670.7|198373.7|198719|198422|198815.9|198518.9|198670.7|198373.7|78
1624569000000|2021-06-24 21:10:00|198695.6|198398.6|198588|198291|198739.1|198442.1|198576.4|198279.4|248
1624569300000|2021-06-24 21:15:00|198589.7|198292.7|198689|198392|198698.8|198401.8|198579.4|198282.4|273
1624569600000|2021-06-24 21:20:00|198680.5|198383.5|198695|198398|198700.7|198403.7|198611.9|198314.9|162
1624569900000|2021-06-24 21:25:00|198693.5|198396.5|198683.2|198386.2|198704|198407|198666.2|198369.2|134
1624570200000|2021-06-24 21:30:00|198685|198388|198656.8|198359.8|198685.8|198388.8|198595.2|198298.2|257
1624570500000|2021-06-24 21:35:00|198582.7|198285.7|198686.8|198389.8|198703.8|198406.8|198582.7|198285.7|348
1624570800000|2021-06-24 21:40:00|198691.4|198394.4|198659.4|198362.4|198713.3|198416.3|198638.1|198341.1|200
1624571100000|2021-06-24 21:45:00|198661.6|198364.6|198643.6|198346.6|198710.3|198413.3|198619.8|198322.8|145
1624571400000|2021-06-24 21:50:00|198636.6|198339.6|198602.6|198305.6|198681.9|198384.9|198554.7|198257.7|261
1624571700000|2021-06-24 21:55:00|198595|198298|198654.8|198357.8|198663.8|198366.8|198519.4|198222.4|419
1624572000000|2021-06-24 22:00:00|198640.6|198343.6|198462.1|198312.1|198678|198381|198447.2|198221.2|752
1624572300000|2021-06-24 22:05:00|198461.6|198311.6|198465.4|198315.4|198471.8|198321.8|198451.7|198301.7|478
1624572600000|2021-06-24 22:10:00|198466.5|198316.5|198478|198328|198480.4|198330.4|198458.8|198308.8|586
1624572900000|2021-06-24 22:15:00|198479.6|198329.6|198611.6|198461.6|198615.1|198465.1|198470.4|198320.4|298
1624573200000|2021-06-24 22:20:00|198610.5|198460.5|198576.1|198426.1|198656.5|198480.4|198559.8|198390|312
1624573500000|2021-06-24 22:25:00|198574.3|198424.3|198503|198353|198577.4|198427.4|198496.6|198346.6|346
1624573800000|2021-06-24 22:30:00|198503.7|198353.7|198538.8|198388.8|198541.9|198391.9|198490|198340|366
1624574100000|2021-06-24 22:35:00|198539.5|198389.5|198584.3|198434.3|198601|198451|198535.5|198385.5|319
1624574400000|2021-06-24 22:40:00|198586.1|198436.1|198587.4|198437.4|198603|198453|198584.5|198434.5|323
1624574700000|2021-06-24 22:45:00|198595.4|198445.4|198602|198452|198605|198455|198585.3|198435.3|336
1624575000000|2021-06-24 22:50:00|198594.2|198444.2|198612.6|198462.6|198617.9|198467.9|198576.2|198426.2|390
1624575300000|2021-06-24 22:55:00|198613.4|198463.4|198629.7|198479.7|198646.2|198496.2|198609.3|198459.3|376
1624575600000|2021-06-24 23:00:00|198632.1|198482.1|198569.5|198419.5|198658.2|198508.2|198548.1|198398.1|486
1624575900000|2021-06-24 23:05:00|198569.8|198419.8|198577.3|198427.3|198598.8|198448.8|198554.9|198404.9|348
1624576200000|2021-06-24 23:10:00|198578.6|198428.6|198570.3|198420.3|198591.9|198441.9|198506|198356|378
1624576500000|2021-06-24 23:15:00|198550.3|198400.3|198550.9|198400.9|198567.4|198417.4|198530.5|198380.5|334
1624576800000|2021-06-24 23:20:00|198552.4|198402.4|198486.1|198336.1|198565.3|198415.3|198471.8|198321.8|319
1624577100000|2021-06-24 23:25:00|198486.9|198336.9|198519.7|198369.7|198536|198386|198486.7|198336.7|380
1624577400000|2021-06-24 23:30:00|198519.8|198369.8|198500.1|198350.1|198526.5|198376.5|198460.1|198310.1|333
1624577700000|2021-06-24 23:35:00|198503.3|198353.3|198518.5|198368.5|198532.3|198382.3|198466|198316|359
1624578000000|2021-06-24 23:40:00|198517.7|198367.7|198498.6|198348.6|198517.7|198367.7|198482.7|198332.7|270
1624578300000|2021-06-24 23:45:00|198497.6|198347.6|198479.7|198329.7|198507|198357|198458.6|198308.6|352
1624578600000|2021-06-24 23:50:00|198478|198328|198600.3|198450.3|198600.5|198450.5|198466.2|198316.2|471
1624578900000|2021-06-24 23:55:00|198595.9|198445.9|198715.3|198565.3|198715.3|198565.3|198583.2|198433.2|534
1624579200000|2021-06-25 00:00:00|198714.9|198564.9|198685.8|198535.8|198766.8|198616.8|198668.5|198518.5|723
1624579500000|2021-06-25 00:05:00|198686.1|198536.1|198676.5|198526.5|198699.5|198549.5|198673|198523|593
1624579800000|2021-06-25 00:10:00|198676.6|198526.6|198676.4|198526.4|198698.4|198548.4|198671.5|198521.5|407
1624580100000|2021-06-25 00:15:00|198677|198527|198714.6|198564.6|198715.6|198565.6|198675.6|198525.6|437
1624580400000|2021-06-25 00:20:00|198712.5|198562.5|198676.8|198526.8|198718.1|198568.1|198652.4|198502.4|409
1624580700000|2021-06-25 00:25:00|198677.3|198527.3|198645.2|198495.2|198683.4|198533.4|198618.5|198468.5|491
1624581000000|2021-06-25 00:30:00|198642.1|198492.1|198644|198494|198650|198500|198626.1|198476.1|558
1624581300000|2021-06-25 00:35:00|198643.9|198493.9|198641.4|198491.4|198651.6|198501.6|198619.1|198469.1|499
1624581600000|2021-06-25 00:40:00|198641|198491|198702.5|198552.5|198730.4|198580.4|198637|198487|437
1624581900000|2021-06-25 00:45:00|198703|198553|198632.3|198482.3|198720.6|198570.6|198620.3|198470.3|387
1624582200000|2021-06-25 00:50:00|198632.4|198482.4|198634.7|198484.7|198657.1|198507.1|198626.8|198476.8|411
1624582500000|2021-06-25 00:55:00|198636.3|198486.3|198667.9|198517.9|198676.8|198526.8|198614.7|198464.7|487
1624582800000|2021-06-25 01:00:00|198666.6|198516.6|198647|198497|198673.5|198523.5|198613.9|198463.9|544
1624583100000|2021-06-25 01:05:00|198647.2|198497.2|198632.5|198482.5|198653.5|198503.5|198614.5|198464.5|334
1624583400000|2021-06-25 01:10:00|198634.4|198484.4|198613.5|198463.5|198635|198485|198594.5|198444.5|400
1624583700000|2021-06-25 01:15:00|198615|198465|198573.6|198423.6|198628.8|198478.8|198568.4|198418.4|476
1624584000000|2021-06-25 01:20:00|198575.6|198425.6|198614.5|198464.5|198616.9|198466.9|198563.5|198413.5|460
1624584300000|2021-06-25 01:25:00|198595.7|198445.7|198610.2|198460.2|198611.9|198461.9|198551.3|198401.3|465
1624584600000|2021-06-25 01:30:00|198608.9|198458.9|198598.1|198448.1|198667.7|198517.7|198570.6|198420.6|683
1624584900000|2021-06-25 01:35:00|198600|198450|198678.3|198528.3|198688.7|198538.7|198593.2|198443.2|636
1624585200000|2021-06-25 01:40:00|198677.6|198527.6|198637.7|198487.7|198679.1|198529.1|198556.2|198406.2|630
1624585500000|2021-06-25 01:45:00|198637.2|198487.2|198696|198546|198721.8|198571.8|198637.2|198487.2|546
1624585800000|2021-06-25 01:50:00|198696.8|198546.8|198742.2|198592.2|198745.5|198595.5|198689.2|198539.2|489
1624586100000|2021-06-25 01:55:00|198742.6|198592.6|198752.1|198602.1|198757|198607|198735.5|198585.5|461
1624586400000|2021-06-25 02:00:00|198752.3|198602.3|198745.7|198595.7|198754.8|198604.8|198722.2|198572.2|560
1624586700000|2021-06-25 02:05:00|198745.6|198595.6|198691.2|198541.2|198747.1|198597.1|198690.5|198540.5|441
1624587000000|2021-06-25 02:10:00|198692.7|198542.7|198696.6|198546.6|198704.3|198554.3|198677|198527|469
1624587300000|2021-06-25 02:15:00|198696.8|198546.8|198655.5|198505.5|198697.3|198547.3|198648.3|198498.3|486
1624587600000|2021-06-25 02:20:00|198654.7|198504.7|198664.6|198514.6|198677.1|198527.1|198633.3|198483.3|462
1624587900000|2021-06-25 02:25:00|198663.9|198513.9|198656.4|198506.4|198676.1|198526.1|198640.2|198490.2|551
1624588200000|2021-06-25 02:30:00|198654.3|198504.3|198697.2|198547.2|198705.8|198555.8|198653.9|198503.9|523
1624588500000|2021-06-25 02:35:00|198694.7|198544.7|198697.1|198547.1|198702.6|198552.6|198667.9|198517.9|375
1624588800000|2021-06-25 02:40:00|198698.4|198548.4|198744.4|198594.4|198750.8|198600.8|198691.2|198541.2|511
1624589100000|2021-06-25 02:45:00|198747|198597|198741.3|198591.3|198747.7|198597.7|198730.3|198580.3|443
1624589400000|2021-06-25 02:50:00|198740.7|198590.7|198793.8|198643.8|198802.7|198652.7|198730.5|198580.5|407
1624589700000|2021-06-25 02:55:00|198794.3|198644.3|198796.4|198646.4|198807|198657|198791.8|198641.8|380
1624590000000|2021-06-25 03:00:00|198795.8|198645.8|198829.7|198679.7|198837.2|198687.2|198788.3|198638.3|428
1624590300000|2021-06-25 03:05:00|198830.8|198680.8|198819|198669|198833.4|198683.4|198766.7|198616.7|578
1624590600000|2021-06-25 03:10:00|198818.5|198668.5|198787.5|198637.5|198826.2|198676.2|198783.4|198633.4|432
1624590900000|2021-06-25 03:15:00|198786.8|198636.8|198784.9|198634.9|198805.8|198655.8|198781.8|198631.8|403
1624591200000|2021-06-25 03:20:00|198785.7|198635.7|198784.7|198634.7|198791.6|198641.6|198778.1|198628.1|496
1624591500000|2021-06-25 03:25:00|198783.9|198633.9|198785.4|198635.4|198795.4|198645.4|198779.3|198629.3|518
1624591800000|2021-06-25 03:30:00|198785.6|198635.6|198783.4|198633.4|198789.9|198639.9|198756.1|198606.1|509
1624592100000|2021-06-25 03:35:00|198782.4|198632.4|198783.2|198633.2|198796|198646|198774.3|198624.3|449
1624592400000|2021-06-25 03:40:00|198783.6|198633.6|198781.9|198631.9|198794.6|198644.6|198761.3|198611.3|309
1624592700000|2021-06-25 03:45:00|198782.3|198632.3|198785.5|198635.5|198792.2|198642.2|198776.3|198626.3|265
1624593000000|2021-06-25 03:50:00|198785.3|198635.3|198787|198637|198793.8|198643.8|198778.2|198628.2|193
1624593300000|2021-06-25 03:55:00|198787.2|198637.2|198788.3|198638.3|198797.8|198647.8|198781.2|198631.2|309
1624593600000|2021-06-25 04:00:00|198787.3|198637.3|198788.6|198638.6|198792|198642|198781.2|198631.2|315
1624593900000|2021-06-25 04:05:00|198785.5|198635.5|198788|198638|198796.9|198646.9|198778.8|198628.8|291
1624594200000|2021-06-25 04:10:00|198787.7|198637.7|198784.4|198634.4|198793.8|198643.8|198779|198629|384
1624594500000|2021-06-25 04:15:00|198784.3|198634.3|198786.3|198636.3|198792.9|198642.9|198763.6|198613.6|397
1624594800000|2021-06-25 04:20:00|198786.6|198636.6|198766.7|198616.7|198790|198668.3|198718.3|198611.3|486
1624595100000|2021-06-25 04:25:00|198771|198621|198817|198667|198820.9|198670.9|198682.3|198532.3|617
1624595400000|2021-06-25 04:30:00|198816.8|198666.8|198897.5|198747.5|198908.9|198758.9|198805.5|198655.5|529
1624595700000|2021-06-25 04:35:00|198898.7|198748.7|198862.8|198712.8|198905.1|198755.1|198856.7|198706.7|367
1624596000000|2021-06-25 04:40:00|198860.3|198710.3|198858.3|198708.3|198867.3|198717.3|198849.2|198699.2|346
1624596300000|2021-06-25 04:45:00|198858.9|198708.9|198916.9|198766.9|198937.5|198787.5|198856.4|198706.4|462
1624596600000|2021-06-25 04:50:00|198917.2|198767.2|198904.8|198754.8|198927.8|198777.8|198890.4|198740.4|437
1624596900000|2021-06-25 04:55:00|198904.2|198754.2|198938.8|198788.8|198943.7|198793.7|198898.4|198748.4|503
1624597200000|2021-06-25 05:00:00|198935.6|198785.6|198941.2|198791.2|198952|198802|198896.5|198746.5|477
1624597500000|2021-06-25 05:05:00|198941.7|198791.7|198919.8|198769.8|198947.8|198797.8|198897.8|198747.8|479
1624597800000|2021-06-25 05:10:00|198917.5|198767.5|198944.8|198794.8|198954.1|198804.1|198907.6|198757.6|470
1624598100000|2021-06-25 05:15:00|198944.9|198794.9|198956.8|198806.8|198969.8|198819.8|198929.1|198779.1|439
1624598400000|2021-06-25 05:20:00|198955.9|198805.9|198983.9|198833.9|198987.2|198837.2|198952.7|198802.7|481
1624598700000|2021-06-25 05:25:00|198983.5|198833.5|198941.8|198791.8|198983.5|198833.5|198933.1|198783.1|498
1624599000000|2021-06-25 05:30:00|198936.9|198786.9|198981.8|198831.8|198984.3|198834.3|198936.9|198786.9|424
1624599300000|2021-06-25 05:35:00|198982.3|198832.3|198970.6|198820.6|198990.8|198840.8|198963.7|198813.7|342
1624599600000|2021-06-25 05:40:00|198971.1|198821.1|198966|198816|198973.2|198823.2|198939.6|198789.6|415
1624599900000|2021-06-25 05:45:00|198969.9|198819.9|198920.2|198770.2|198969.9|198819.9|198916.6|198766.6|473
1624600200000|2021-06-25 05:50:00|198918.8|198768.8|198938.5|198788.5|198947.6|198797.6|198915.6|198765.6|403
1624600500000|2021-06-25 05:55:00|198938.7|198788.7|198897.7|198747.7|198948|198798|198893.3|198743.3|515
1624600800000|2021-06-25 06:00:00|198896.3|198746.3|198878|198728|198933.8|198783.8|198859.6|198709.6|812
1624601100000|2021-06-25 06:05:00|198879|198729|198756.9|198606.9|198879.6|198729.6|198743.2|198593.2|833
1624601400000|2021-06-25 06:10:00|198757.5|198607.5|198731.2|198581.2|198801.5|198651.5|198658.3|198508.3|822
1624601700000|2021-06-25 06:15:00|198728.2|198578.2|198737|198587|198739.8|198589.8|198689.1|198539.1|629
1624602000000|2021-06-25 06:20:00|198742.5|198592.5|198744.3|198594.3|198748.3|198598.3|198687.7|198537.7|740
1624602300000|2021-06-25 06:25:00|198745.9|198595.9|198690.1|198540.1|198806.3|198656.3|198650.9|198500.9|764
1624602600000|2021-06-25 06:30:00|198688.5|198538.5|198623.8|198473.8|198750.3|198600.3|198597.5|198447.5|785
1624602900000|2021-06-25 06:35:00|198622.8|198472.8|198664.6|198514.6|198668.4|198518.4|198551.5|198401.5|845
1624603200000|2021-06-25 06:40:00|198665.5|198515.5|198475.7|198325.7|198665.5|198515.5|198471.3|198321.3|832
1624603500000|2021-06-25 06:45:00|198475.9|198325.9|198474.4|198324.4|198561|198411|198424.4|198274.4|823
1624603800000|2021-06-25 06:50:00|198474.6|198324.6|198555|198405|198577.4|198427.4|198467|198317|912
1624604100000|2021-06-25 06:55:00|198555.6|198405.6|198576.1|198426.1|198585.5|198435.5|198511.2|198361.2|908
1624604400000|2021-06-25 07:00:00|198576.4|198426.4|198617.6|198467.6|198618|198468|198531|198381|851
1624604700000|2021-06-25 07:05:00|198617.5|198467.5|198808.5|198658.5|198842.6|198692.6|198603.2|198453.2|868
1624605000000|2021-06-25 07:10:00|198808.6|198658.6|198620.5|198470.5|198808.6|198658.6|198617.1|198467.1|945
1624605300000|2021-06-25 07:15:00|198620.3|198470.3|198631.6|198481.6|198641.9|198491.9|198589.4|198439.4|831
1624605600000|2021-06-25 07:20:00|198633|198483|198733.6|198583.6|198752|198602|198625.4|198482.3|906
1624605900000|2021-06-25 07:25:00|198731.2|198581.2|198638.8|198488.8|198833.8|198683.8|198612.4|198462.4|876
1624606200000|2021-06-25 07:30:00|198634.1|198484.1|198682.3|198532.3|198685.2|198535.2|198569.9|198419.9|894
1624606500000|2021-06-25 07:35:00|198680.7|198530.7|198645.3|198495.3|198705|198555|198590.2|198440.2|870
1624606800000|2021-06-25 07:40:00|198646.4|198496.4|198608.5|198458.5|198648.5|198498.5|198561.3|198411.3|795
1624607100000|2021-06-25 07:45:00|198607|198457|198229.8|198079.8|198609.8|198459.8|198229.8|198079.8|878
1624607400000|2021-06-25 07:50:00|198228.1|198078.1|198280.3|198130.3|198418|198268|198215.8|198065.8|888
1624607700000|2021-06-25 07:55:00|198281.8|198131.8|198316.8|198166.8|198331.2|198189.5|198231.8|198090.9|835
1624608000000|2021-06-25 08:00:00|198316.3|198166.3|198321.1|198171.1|198364.1|198214.1|198248.6|198098.6|826
1624608300000|2021-06-25 08:05:00|198319.8|198169.8|198284.1|198134.1|198410.8|198260.8|198270.5|198120.5|848
1624608600000|2021-06-25 08:10:00|198291.1|198141.1|198307.5|198157.5|198409.8|198299.8|198274|198124|760
1624608900000|2021-06-25 08:15:00|198308.2|198158.2|198229.8|198079.8|198356.3|198206.3|198225.6|198075.6|843
1624609200000|2021-06-25 08:20:00|198228.7|198078.7|198375.2|198225.2|198378.1|198228.1|198202.9|198052.9|762
1624609500000|2021-06-25 08:25:00|198375.8|198225.8|198386.6|198236.6|198424.3|198274.3|198370|198220|841
1624609800000|2021-06-25 08:30:00|198367.4|198217.4|198448|198298|198452|198302|198339.3|198189.3|794
1624610100000|2021-06-25 08:35:00|198452.8|198302.8|198375.3|198225.3|198466.5|198316.5|198309.1|198159.1|849
1624610400000|2021-06-25 08:40:00|198375.2|198225.2|198293.7|198143.7|198396.2|198246.2|198236.2|198086.2|816
1624610700000|2021-06-25 08:45:00|198293.5|198143.5|198309.5|198159.5|198322.3|198172.3|198277.4|198127.4|767
1624611000000|2021-06-25 08:50:00|198308.9|198158.9|198295.5|198145.5|198310.6|198160.6|198279.1|198129.1|761
1624611300000|2021-06-25 08:55:00|198294.4|198144.4|198303.2|198153.2|198320|198194.7|198202.9|198087.5|739
1624611600000|2021-06-25 09:00:00|198303.4|198153.4|198181.5|198031.5|198306.6|198156.6|198179|198029|754
1624611900000|2021-06-25 09:05:00|198180.6|198030.6|198154.3|198004.3|198241.6|198091.6|198153|198003|805
1624612200000|2021-06-25 09:10:00|198155.5|198005.5|198086.4|197936.4|198160.2|198010.2|198042.2|197931.9|826
1624612500000|2021-06-25 09:15:00|198087.4|197937.4|198081.9|197931.9|198139.1|197989.1|198059.2|197909.2|647
1624612800000|2021-06-25 09:20:00|198083.1|197933.1|198109.6|197959.6|198159.5|198009.5|198025.8|197905.8|795
1624613100000|2021-06-25 09:25:00|198107.8|197957.8|198069.5|197919.5|198143.7|197993.7|198058.4|197908.4|796
1624613400000|2021-06-25 09:30:00|198068.7|197918.7|198065.2|197915.2|198111|197961|198052.4|197902.4|769
1624613700000|2021-06-25 09:35:00|198064.1|197914.1|198040.1|197890.1|198098.1|197948.4|197998.4|197877.7|702
1624614000000|2021-06-25 09:40:00|198042.2|197892.2|197958.2|197808.2|198046.5|197896.5|197933.5|197794.5|822
1624614300000|2021-06-25 09:45:00|197957.8|197807.8|198019.5|197869.5|198060.4|197910.4|197931.9|197781.9|889
1624614600000|2021-06-25 09:50:00|198019|197869|198078.2|197928.2|198157.8|198007.8|197998.2|197848.2|795
1624614900000|2021-06-25 09:55:00|198079.4|197929.4|198046.3|197896.3|198091.7|197941.7|198006.7|197856.7|744
1624615200000|2021-06-25 10:00:00|198047.6|197897.6|198274.9|198124.9|198283.3|198133.3|198012.7|197894.7|762
1624615500000|2021-06-25 10:05:00|198276.9|198126.9|198176|198026|198279.2|198129.2|198174.3|198024.3|856
1624615800000|2021-06-25 10:10:00|198175.5|198025.5|198171.3|198021.3|198181.5|198031.5|198133|197983|807
1624616100000|2021-06-25 10:15:00|198172.8|198022.8|198269.6|198119.6|198276.1|198126.1|198169.8|198019.8|765
1624616400000|2021-06-25 10:20:00|198269|198119|198266.9|198116.9|198302.3|198152.3|198263.7|198113.7|671
1624616700000|2021-06-25 10:25:00|198264.2|198114.2|198344.6|198194.6|198368.6|198218.6|198261.1|198111.1|763
1624617000000|2021-06-25 10:30:00|198353.7|198203.7|198333.3|198183.3|198380.9|198230.9|198296.1|198146.1|786
1624617300000|2021-06-25 10:35:00|198330.2|198180.2|198272.9|198122.9|198413.7|198263.7|198267.6|198117.6|738
1624617600000|2021-06-25 10:40:00|198270.6|198120.6|198267.2|198117.2|198284.5|198134.5|198227.5|198077.5|579
1624617900000|2021-06-25 10:45:00|198267.4|198117.4|198279.5|198129.5|198301.5|198182.1|198231.8|198101.8|520
1624618200000|2021-06-25 10:50:00|198281.5|198131.5|198133.9|197983.9|198291.1|198174.2|198124.1|197974.1|627
1624618500000|2021-06-25 10:55:00|198133.5|197983.5|198131.9|197981.9|198134.5|197984.5|198017.3|197889.6|790
1624618800000|2021-06-25 11:00:00|198131.7|197981.7|198153|198003|198188.4|198038.4|198118|197968|795
1624619100000|2021-06-25 11:05:00|198153.4|198003.4|198159.6|198009.6|198171.6|198021.6|198117.7|197967.7|812
1624619400000|2021-06-25 11:10:00|198160|198010|198228|198078|198232.9|198082.9|198137.9|197987.9|790
1624619700000|2021-06-25 11:15:00|198232.4|198082.4|198237.7|198087.7|198256.6|198106.6|198216.3|198066.3|647
1624620000000|2021-06-25 11:20:00|198237.4|198087.4|198229.3|198079.3|198261|198111|198212.8|198062.8|824
1624620300000|2021-06-25 11:25:00|198229.9|198079.9|198144.2|197994.2|198231.8|198081.8|198085|197935|771
1624620600000|2021-06-25 11:30:00|198144.6|197994.6|198059.4|197909.4|198150.6|198000.6|197989.1|197859.4|778
1624620900000|2021-06-25 11:35:00|198058.9|197908.9|198192.8|198042.8|198217.5|198067.5|198058.9|197908.9|815
1624621200000|2021-06-25 11:40:00|198192|198042|198220.2|198070.2|198273.6|198123.6|198179.5|198029.5|810
1624621500000|2021-06-25 11:45:00|198230.6|198080.6|198197.6|198047.6|198255.3|198149.9|198143.2|197993.2|819
1624621800000|2021-06-25 11:50:00|198197|198047|198236.8|198086.8|198262.1|198149.2|198175.8|198037.9|703
1624622100000|2021-06-25 11:55:00|198237.4|198087.4|198334.9|198184.9|198369.5|198228.9|198191.6|198084.9|832
1624622400000|2021-06-25 12:00:00|198331.8|198181.8|198283.3|198133.3|198338.2|198242.2|198171.8|198021.8|939
1624622700000|2021-06-25 12:05:00|198283.4|198133.4|198300.3|198150.3|198371|198243.1|198235.7|198088.8|845
1624623000000|2021-06-25 12:10:00|198297.1|198147.1|198212.6|198062.6|198377.5|198264.5|198118|197969.6|935
1624623300000|2021-06-25 12:15:00|198207.5|198057.5|197937.6|197787.6|198211.1|198061.1|197877.2|197776.1|897
1624623600000|2021-06-25 12:20:00|197913.3|197763.3|197634|197484|197913.3|197803.9|197632.7|197482.7|868
1624623900000|2021-06-25 12:25:00|197632.2|197482.2|197839.1|197689.1|197851|197701|197515.4|197409.3|876
1624624200000|2021-06-25 12:30:00|197846.1|197696.1|197524.2|197374.2|197846.2|197696.2|197377.1|197255.5|1101
1624624500000|2021-06-25 12:35:00|197524.3|197374.3|197839.3|197689.3|197918.2|197768.2|197438.6|197333.8|1087
1624624800000|2021-06-25 12:40:00|197842|197692|197588.3|197438.3|197842|197693.8|197543.3|197423|1031
1624625100000|2021-06-25 12:45:00|197592.8|197442.8|197606.3|197456.3|197675.5|197569.2|197483.6|197353.1|1000
1624625400000|2021-06-25 12:50:00|197604.7|197454.7|197443.5|197393.5|197604.7|197454.7|197223.2|197121.6|1017
1624625700000|2021-06-25 12:55:00|197442.2|197392.2|197475.1|197325.1|197589|197484.1|197412.3|197298.6|952
1624626000000|2021-06-25 13:00:00|197469.4|197319.4|197166.4|197016.4|197469.4|197319.4|197114.8|197007.9|989
1624626300000|2021-06-25 13:05:00|197160|197010|197303.1|197153.1|197323.4|197221.9|197097.3|196980.3|944
1624626600000|2021-06-25 13:10:00|197303.9|197153.9|197199.4|197149.4|197325|197225.5|197199.4|197093.7|870
1624626900000|2021-06-25 13:15:00|197266.9|197116.9|197313.7|197163.7|197381|197268.6|197104.5|197005.1|898
1624627200000|2021-06-25 13:20:00|197313.4|197163.4|197477.8|197327.8|197515.7|197419.1|197267.1|197140.4|923
1624627500000|2021-06-25 13:25:00|197482.2|197332.2|197458|197308|197519.7|197369.7|197335.7|197185.7|929
1624627800000|2021-06-25 13:30:00|197457.5|197307.5|197511.5|197361.5|197531.9|197381.9|197184|197063.9|1014
1624628100000|2021-06-25 13:35:00|197512.6|197362.6|197365.2|197215.2|197512.6|197362.6|197322.8|197190.9|767
1624628400000|2021-06-25 13:40:00|197364.1|197214.1|197393.2|197243.2|197444.2|197333.3|197265.4|197143.3|782
1624628700000|2021-06-25 13:45:00|197394.4|197244.4|197446.5|197296.5|197512.6|197397.3|197321.3|197200.7|786
1624629000000|2021-06-25 13:50:00|197442.7|197292.7|197442.7|197292.7|197543.8|197420.3|197365.2|197261.7|779
1624629300000|2021-06-25 13:55:00|197473.3|197323.3|197573.3|197423.3|197589.9|197439.9|197370.1|197260|877
1624629600000|2021-06-25 14:00:00|197574.2|197424.2|197739.3|197689.3|197832.5|197736.3|197572.7|197422.7|984
1624629900000|2021-06-25 14:05:00|197738.7|197688.7|197912.5|197762.5|197952.6|197827.2|197624.8|197526.9|1046
1624630200000|2021-06-25 14:10:00|197913.1|197763.1|197825|197675|197996.9|197880.6|197689.4|197583.5|1019
1624630500000|2021-06-25 14:15:00|197826.4|197676.4|197610.4|197460.4|197858.5|197755.1|197563.9|197457|1029
1624630800000|2021-06-25 14:20:00|197608.6|197458.6|197508.5|197358.5|197641.3|197531.1|197424.4|197336.7|1022
1624631100000|2021-06-25 14:25:00|197510.3|197360.3|197628.2|197478.2|197648|197543.2|197318.3|197207.4|991
1624631400000|2021-06-25 14:30:00|197628.9|197478.9|197745.3|197695.3|197782.6|197702.7|197584|197475.6|946
1624631700000|2021-06-25 14:35:00|197746.8|197696.8|197820.5|197770.5|197905.1|197803.6|197742.6|197642|983
1624632000000|2021-06-25 14:40:00|197820|197770|197802.7|197652.7|197906|197802.2|197643.5|197512.6|1007
1624632300000|2021-06-25 14:45:00|197803.9|197653.9|197951.6|197801.6|197988.7|197885.8|197718.7|197612.7|1009
1624632600000|2021-06-25 14:50:00|197950.4|197800.4|197957.9|197907.9|198056.8|197928.1|197915.5|197792.1|965
1624632900000|2021-06-25 14:55:00|198007.4|197857.4|198045.3|197895.3|198062.2|197958.1|197844.9|197713|986
1624633200000|2021-06-25 15:00:00|198047.6|197897.6|198215.7|198065.7|198276.5|198169.4|197909.9|197810.2|1043
1624633500000|2021-06-25 15:05:00|198215.6|198065.6|198110.9|197960.9|198217.4|198128.8|198014.1|197919.9|966
1624633800000|2021-06-25 15:10:00|198111.7|197961.7|198313.7|198163.7|198383.6|198233.6|198058.3|197956.3|905
1624634100000|2021-06-25 15:15:00|198314.6|198164.6|198200.8|198050.8|198368.2|198271.8|198181.6|198039.5|891
1624634400000|2021-06-25 15:20:00|198202.1|198052.1|197995.6|197845.6|198251.7|198101.7|197958.6|197808.6|923
1624634700000|2021-06-25 15:25:00|197994.1|197844.1|198140.5|197990.5|198175.2|198032.4|197902.8|197793.7|870
1624635000000|2021-06-25 15:30:00|198140.8|197990.8|197998.4|197848.4|198143.3|198042.7|197956.2|197806.2|843
1624635300000|2021-06-25 15:35:00|197998.1|197848.1|198017.9|197867.9|198045.1|197944.4|197922.5|197818.5|746
1624635600000|2021-06-25 15:40:00|198018.2|197868.2|198048.4|197898.4|198051|197943.2|197904.3|197791.4|767
1624635900000|2021-06-25 15:45:00|198050.4|197900.4|197841.5|197691.5|198050.4|197942.9|197788.6|197681.6|827
1624636200000|2021-06-25 15:50:00|197844|197694|197925.8|197775.8|197947.9|197825.6|197801.4|197660.3|825
1624636500000|2021-06-25 15:55:00|197923.2|197773.2|198005.1|197955.1|198125.4|197996|197877.5|197773|827
1624636800000|2021-06-25 16:00:00|198051.7|197901.7|198069.4|197919.4|198142|198040.5|197991.3|197894.5|782
1624637100000|2021-06-25 16:05:00|198068.9|197918.9|198045.3|197895.3|198069.2|197968.5|197928.2|197813.1|742
1624637400000|2021-06-25 16:10:00|198045.2|197895.2|197981.9|197831.9|198093.6|197995.6|197878.9|197780.3|775
1624637700000|2021-06-25 16:15:00|197976.4|197826.4|197897.5|197847.5|198015.4|197923.9|197886.3|197796.8|712
1624638000000|2021-06-25 16:20:00|197898.8|197848.8|197944.8|197794.8|197994.7|197897|197861.6|197776.4|681
1624638300000|2021-06-25 16:25:00|197944|197794|197914.4|197864.4|198010.3|197908.2|197837.9|197732.8|755
1624638600000|2021-06-25 16:30:00|197912.5|197862.5|197790.1|197640.1|197972.7|197863.2|197709.8|197618.6|784
1624638900000|2021-06-25 16:35:00|197790.4|197640.4|198111|197961|198199.6|198049.6|197763.6|197640|862
1624639200000|2021-06-25 16:40:00|198111.8|197961.8|197894.9|197744.9|198111.8|197961.8|197841.8|197691.8|751
1624639500000|2021-06-25 16:45:00|197891.4|197741.4|197873.1|197823.1|197921|197827.7|197820.3|197718.2|711
1624639800000|2021-06-25 16:50:00|197873.8|197823.8|197821.3|197771.3|197919.2|197826.2|197701.8|197630.5|879
1624640100000|2021-06-25 16:55:00|197821.4|197771.4|197861.5|197811.5|197931.5|197845|197753.9|197653.1|800
1624640400000|2021-06-25 17:00:00|197860.8|197810.8|197918.7|197768.7|197930.1|197832.2|197796.8|197705.2|682
1624640700000|2021-06-25 17:05:00|197918.8|197768.8|197904.1|197854.1|197925.9|197861.1|197764.9|197668.5|718
1624641000000|2021-06-25 17:10:00|197904|197854|197820.3|197770.3|197954.6|197866.6|197801.8|197711.6|817
1624641300000|2021-06-25 17:15:00|197818.4|197768.4|197811.7|197761.7|197865.6|197771|197743.2|197693.2|704
1624641600000|2021-06-25 17:20:00|197811.5|197761.5|197838.4|197788.4|197933.4|197799.8|197811.3|197711.8|677
1624641900000|2021-06-25 17:25:00|197839.9|197789.9|197857.4|197807.4|197942.6|197884.9|197828.3|197739|765
1624642200000|2021-06-25 17:30:00|197856.6|197806.6|197900.9|197850.9|197956.9|197872.5|197848.9|197751.4|665
1624642500000|2021-06-25 17:35:00|197900.6|197850.6|197897|197847|197955.5|197863.1|197830.8|197780.8|753
1624642800000|2021-06-25 17:40:00|197897.1|197847.1|197860.6|197810.6|197909|197851|197838.8|197754.4|728
1624643100000|2021-06-25 17:45:00|197860.4|197810.4|197928.3|197878.3|197984.2|197883.2|197777.9|197684.4|784
1624643400000|2021-06-25 17:50:00|197929.7|197879.7|197941.9|197891.9|198060.5|197945.9|197915.6|197834.8|717
1624643700000|2021-06-25 17:55:00|197941.4|197891.4|198107.6|198057.6|198124.9|198074.9|197906.5|197807.6|765
1624644000000|2021-06-25 18:00:00|198107.4|198057.4|198077.9|198027.9|198184.4|198092.7|197970.3|197920.3|798
1624644300000|2021-06-25 18:05:00|198077.2|198027.2|198108.4|198058.4|198135.3|198058.4|197955.8|197883.1|791
1624644600000|2021-06-25 18:10:00|198108|198058|198345.6|198295.6|198409.5|198312.2|198099.8|197995.2|795
1624644900000|2021-06-25 18:15:00|198344.9|198294.9|198514.5|198364.5|198555.8|198420.9|198331.2|198228.9|873
1624645200000|2021-06-25 18:20:00|198514.3|198364.3|198856.8|198706.8|198861.7|198743.9|198478.5|198353.4|849
1624645500000|2021-06-25 18:25:00|198855.8|198705.8|198783.9|198633.9|198859|198750.7|198706.8|198556.8|757
1624645800000|2021-06-25 18:30:00|198783.7|198633.7|198840.9|198690.9|198842.3|198713.1|198688|198538|764
1624646100000|2021-06-25 18:35:00|198846.9|198696.9|198897.9|198747.9|198944.6|198846.1|198683.8|198580.9|702
1624646400000|2021-06-25 18:40:00|198898.9|198748.9|199035.4|198885.4|199039.1|198919.7|198842.3|198737.5|760
1624646700000|2021-06-25 18:45:00|199025.6|198875.6|199018.5|198868.5|199141.7|198991.7|198929.8|198822.9|774
1624647000000|2021-06-25 18:50:00|199013.2|198863.2|198727.5|198577.5|199017.2|198910.1|198662.3|198512.3|936
1624647300000|2021-06-25 18:55:00|198727.3|198577.3|198779.6|198629.6|198862.7|198757.5|198651.3|198546.4|908
1624647600000|2021-06-25 19:00:00|198777.8|198627.8|198871.8|198721.8|198904.5|198795.7|198734.1|198584.1|800
1624647900000|2021-06-25 19:05:00|198871.9|198721.9|198894.7|198744.7|198913.5|198811.6|198810|198708|672
1624648200000|2021-06-25 19:10:00|198894.3|198744.3|198854.2|198704.2|198910.8|198803.3|198811.4|198698.5|774
1624648500000|2021-06-25 19:15:00|198854.3|198704.3|198826.8|198676.8|198908.8|198758.8|198782.3|198674.1|734
1624648800000|2021-06-25 19:20:00|198826.9|198676.9|198938.5|198788.5|198956.5|198818.5|198778.7|198673.6|638
1624649100000|2021-06-25 19:25:00|198937|198787|198739.5|198589.5|198937.9|198787.9|198715.2|198565.2|704
1624649400000|2021-06-25 19:30:00|198741.5|198591.5|198700.8|198550.8|198741.5|198591.5|198597|198447|745
1624649700000|2021-06-25 19:35:00|198697.4|198547.4|198666.4|198516.4|198714.2|198600.5|198603|198495.1|611
1624650000000|2021-06-25 19:40:00|198666.6|198516.6|198503.8|198353.8|198684|198534|198497.4|198347.4|655
1624650300000|2021-06-25 19:45:00|198503.9|198353.9|198545.4|198395.4|198589.9|198439.9|198422.9|198310.1|735
1624650600000|2021-06-25 19:50:00|198543.4|198393.4|198374.1|198224.1|198546.6|198396.6|198343.8|198193.8|803
1624650900000|2021-06-25 19:55:00|198372.9|198222.9|198082.1|197932.1|198431.2|198281.2|197999.3|197849.3|975
1624651200000|2021-06-25 20:00:00|198079.3|197929.3|198190.5|198040.5|198237|198087|197977.7|197827.7|939
1624651500000|2021-06-25 20:05:00|198186.9|198036.9|198231.4|198081.4|198280.4|198130.4|198178.9|198028.9|806
1624651800000|2021-06-25 20:10:00|198231.1|198081.1|198184.1|198034.1|198233.4|198083.4|198099|197949|853
1624652100000|2021-06-25 20:15:00|198186.8|198036.8|198235.9|198085.9|198288.8|198138.8|198146.6|197996.6|550
1624652400000|2021-06-25 20:20:00|198238.9|198088.9|198232.6|198082.6|198249.4|198099.4|198209.4|198059.4|563
1624652700000|2021-06-25 20:25:00|198250|198100|198232|198082|198286.4|198136.4|198143.7|197993.7|773
1624653000000|2021-06-25 20:30:00|198228.9|198078.9|198242.7|198092.7|198284|198134|198182.5|198032.5|854
1624653300000|2021-06-25 20:35:00|198238.2|198088.2|198315.9|198165.9|198355|198205|198235.9|198085.9|591
1624653600000|2021-06-25 20:40:00|198310.3|198160.3|198264|198114|198479|198216.2|198263|198113|492
1624653900000|2021-06-25 20:45:00|198267|198117|198157.2|198007.2|198390.7|198164.8|198140.1|197977.2|380
1624654200000|2021-06-25 20:50:00|198156.5|198006.5|198183.7|197887.1|198352|198109.1|198116|197887.1|541
1624654500000|2021-06-25 20:55:00|198186|197889|198310.3|198013.3|198453|198156|198163.2|197866.2|325
1624824000000|2021-06-27 20:00:00|198310|197968|198310|197968|198324.5|197982.5|198309.5|197967.5|14
1624824300000|2021-06-27 20:05:00|198309.5|197967.5|198310|197968|198324.5|197982.5|198309.5|197967.5|12
1624824600000|2021-06-27 20:10:00|198324.5|197982.5|198310|197968|198324.5|197982.5|198309.5|197967.5|8
1624824900000|2021-06-27 20:15:00|198324.5|197982.5|198310|197968|198355|198013|198309.5|197967.5|10
1624825200000|2021-06-27 20:20:00|198324.5|197982.5|198310|197968|198324.5|197982.5|198309.5|197967.5|7
1624825500000|2021-06-27 20:25:00|198309.5|197967.5|198310|197968|198354.5|198012.5|198309.5|197967.5|10
1624825800000|2021-06-27 20:30:00|198309.5|197967.5|198310|197968|198324.5|197982.5|198309.5|197967.5|6
1624826100000|2021-06-27 20:35:00|198309.5|197967.5|198310|197968|198324.5|197982.5|198309.5|197967.5|6
1624826400000|2021-06-27 20:40:00|198309.5|197967.5|198310|197968|198310|197968|198309.5|197967.5|8
1624826700000|2021-06-27 20:45:00|198324.5|197982.5|198326|197984|198326|197984|198309.5|197967.5|8
1624827000000|2021-06-27 20:50:00|198309.5|197967.5|198310|197968|198324.5|197982.5|198309.5|197967.5|14
1624827300000|2021-06-27 20:55:00|198309.5|197967.5|198326|197984|198367.8|198025.8|198309.5|197967.5|21
1624827600000|2021-06-27 21:00:00|198390|198048|198291.5|198101.5|198403|198105.5|198279|198011.7|40
1624827900000|2021-06-27 21:05:00|198403|198061|198301|198111|198403|198111.1|198288.7|198034.1|41
1624828200000|2021-06-27 21:10:00|198370|198037|198311|197969|198481.5|198139.5|198294.5|197965.6|37
1624828500000|2021-06-27 21:15:00|198309.5|197967.5|198309.9|197967.9|198322.7|197980.7|198309.5|197967.5|23
1624828800000|2021-06-27 21:20:00|198309.5|197967.5|198304|197962|198315.4|197973.4|198304|197962|39
1624829100000|2021-06-27 21:25:00|198302.3|197960.3|198307.8|197965.8|198348.8|198006.8|198297.4|197955.4|91
1624829400000|2021-06-27 21:30:00|198319.9|197977.9|198270.3|197928.3|198330.7|197988.7|198259.1|197917.1|149
1624829700000|2021-06-27 21:35:00|198277.8|197935.8|198266.5|197924.5|198358.9|198016.9|198265|197923|67
1624830000000|2021-06-27 21:40:00|198266|197924|198276.3|197934.3|198346.1|198004.1|198265|197923|56
1624830300000|2021-06-27 21:45:00|198273.2|197931.2|198225.4|197923.4|198277.9|197935.9|198225.4|197901.1|124
1624830600000|2021-06-27 21:50:00|198230.9|197928.9|198225.8|197923.8|198258.2|197956.2|198224.2|197922.2|67
1624830900000|2021-06-27 21:55:00|198233.3|197931.3|198304.7|198002.7|198309|198007|198215.7|197913.7|168
1624831200000|2021-06-27 22:00:00|198304|198002|198164.1|198014.1|198341.2|198094.3|198144.4|197913.8|623
1624831500000|2021-06-27 22:05:00|198164.2|198014.2|198111.8|197961.8|198236|198046.8|198107.4|197902.6|618
1624831800000|2021-06-27 22:10:00|198108.7|197958.7|198155|198005|198210.2|198008.1|198100.2|197895.1|550
1624832100000|2021-06-27 22:15:00|198193.1|197930.8|198123.4|197973.4|198201.2|198008.1|198101.8|197908.1|221
1624832400000|2021-06-27 22:20:00|198114.4|197964.4|198123.6|197973.6|198206|198010.8|198090.1|197940.1|231
1624832700000|2021-06-27 22:25:00|198124.4|197974.4|198124.5|197974.5|198139.8|197989.8|198096.3|197946.3|230
1624833000000|2021-06-27 22:30:00|198139.6|197989.6|198193.9|198043.9|198203.3|198053.3|198109.6|197959.6|315
1624833300000|2021-06-27 22:35:00|198190.3|198040.3|198225.1|198075.1|198259.8|198109.8|198183.4|198033.4|307
1624833600000|2021-06-27 22:40:00|198225.7|198075.7|198339.8|198189.8|198400.5|198216|198223.4|198073.4|313
1624833900000|2021-06-27 22:45:00|198341.3|198191.3|198393.3|198243.3|198414.1|198264.1|198313.3|198163.3|442
1624834200000|2021-06-27 22:50:00|198395.1|198245.1|198351.1|198201.1|198430|198265.4|198349.8|198160|304
1624834500000|2021-06-27 22:55:00|198351.4|198201.4|198355.9|198205.9|198363|198213|198346.4|198196.4|311
1624834800000|2021-06-27 23:00:00|198339.6|198189.6|198345.3|198195.3|198350.4|198200.4|198318.5|198168.5|323
1624835100000|2021-06-27 23:05:00|198344.8|198194.8|198338.3|198188.3|198357.2|198207.2|198317.5|198167.5|338
1624835400000|2021-06-27 23:10:00|198338.2|198188.2|198317.5|198167.5|198358.3|198208.3|198312.5|198162.5|335
1624835700000|2021-06-27 23:15:00|198316.2|198166.2|198353.8|198203.8|198371.2|198221.2|198300.9|198150.9|366
1624836000000|2021-06-27 23:20:00|198354.7|198204.7|198366.5|198216.5|198387.4|198237.4|198343.2|198193.2|326
1624836300000|2021-06-27 23:25:00|198360.9|198210.9|198378.1|198228.1|198404.8|198254.8|198342.9|198192.9|427
1624836600000|2021-06-27 23:30:00|198377.2|198227.2|198446|198296|198481.8|198331.8|198377.2|198227.2|427
1624836900000|2021-06-27 23:35:00|198442|198292|198404.5|198254.5|198451.2|198301.2|198384.5|198234.5|338
1624837200000|2021-06-27 23:40:00|198404.4|198254.4|198387.3|198237.3|198417.5|198267.5|198367.7|198217.7|315
1624837500000|2021-06-27 23:45:00|198387.1|198237.1|198320.2|198170.2|198421|198271|198316.8|198166.8|384
1624837800000|2021-06-27 23:50:00|198320.1|198170.1|198341|198191|198355.8|198205.8|198307.1|198157.1|430
1624838100000|2021-06-27 23:55:00|198335.1|198185.1|198309.4|198159.4|198347.3|198197.3|198294|198144|460
1624838400000|2021-06-28 00:00:00|198311.8|198161.8|198448.5|198298.5|198465.3|198315.3|198310.3|198160.3|704
1624838700000|2021-06-28 00:05:00|198448.9|198298.9|198439.8|198289.8|198495.3|198345.3|198425.9|198275.9|547
1624839000000|2021-06-28 00:10:00|198440.9|198290.9|198429.7|198279.7|198452.5|198302.5|198392.7|198242.7|484
1624839300000|2021-06-28 00:15:00|198426.9|198276.9|198351.1|198201.1|198437.7|198287.7|198310.2|198160.2|505
1624839600000|2021-06-28 00:20:00|198351|198201|198363.7|198213.7|198375.4|198225.4|198320.6|198170.6|430
1624839900000|2021-06-28 00:25:00|198364.7|198214.7|198327.1|198177.1|198365.3|198215.3|198284.7|198134.7|515
1624840200000|2021-06-28 00:30:00|198327.9|198177.9|198345.9|198195.9|198367.8|198217.8|198327.9|198177.9|462
1624840500000|2021-06-28 00:35:00|198346.4|198196.4|198308.2|198158.2|198349.1|198199.1|198306.4|198156.4|373
1624840800000|2021-06-28 00:40:00|198308.8|198158.8|198356.3|198206.3|198358.9|198208.9|198289.3|198139.3|448
1624841100000|2021-06-28 00:45:00|198356|198206|198339.7|198189.7|198360.5|198210.5|198316.9|198166.9|594
1624841400000|2021-06-28 00:50:00|198337.8|198187.8|198261|198111|198354.5|198204.5|198254.2|198104.2|595
1624841700000|2021-06-28 00:55:00|198259.6|198109.6|198170.2|198020.2|198298.2|198148.2|198155.2|198005.2|670
1624842000000|2021-06-28 01:00:00|198164|198014|198235|198085|198267.1|198117.1|198164|198014|520
1624842300000|2021-06-28 01:05:00|198232.1|198082.1|198155.4|198005.4|198251.3|198101.3|198144.5|197994.5|563
1624842600000|2021-06-28 01:10:00|198155.9|198005.9|198184.9|198034.9|198209.9|198059.9|198145.1|197995.1|414
1624842900000|2021-06-28 01:15:00|198187.5|198037.5|198211.8|198061.8|198213|198063|198167.5|198017.5|477
1624843200000|2021-06-28 01:20:00|198212.3|198062.3|198263.4|198113.4|198277.1|198127.1|198188|198038|579
1624843500000|2021-06-28 01:25:00|198262.7|198112.7|198435|198285|198441|198291|198258.8|198108.8|601
1624843800000|2021-06-28 01:30:00|198434.9|198284.9|198446.1|198296.1|198454.6|198304.6|198399.6|198249.6|625
1624844100000|2021-06-28 01:35:00|198445.4|198295.4|198469.7|198319.7|198500.7|198350.7|198413.3|198263.3|617
1624844400000|2021-06-28 01:40:00|198470.9|198320.9|198435.3|198285.3|198471.9|198321.9|198414.9|198264.9|558
1624844700000|2021-06-28 01:45:00|198445.2|198295.2|198418.5|198268.5|198446|198296|198401.7|198251.7|476
1624845000000|2021-06-28 01:50:00|198417.4|198267.4|198381.8|198231.8|198420.3|198270.3|198378.3|198228.3|452
1624845300000|2021-06-28 01:55:00|198381.1|198231.1|198438|198288|198449.5|198299.5|198381.1|198231.1|591
1624845600000|2021-06-28 02:00:00|198436.7|198286.7|198454.8|198304.8|198465.9|198315.9|198411.5|198261.5|524
1624845900000|2021-06-28 02:05:00|198454|198304|198477.9|198327.9|198496.6|198346.6|198416.5|198266.5|588
1624846200000|2021-06-28 02:10:00|198477.5|198327.5|198548.2|198398.2|198557|198407|198453.7|198303.7|586
1624846500000|2021-06-28 02:15:00|198548.7|198398.7|198512.7|198362.7|198559.8|198409.8|198510.8|198360.8|508
1624846800000|2021-06-28 02:20:00|198513|198363|198492.4|198342.4|198518.2|198368.2|198478.7|198328.7|429
1624847100000|2021-06-28 02:25:00|198493.9|198343.9|198480.9|198330.9|198504|198354|198464.4|198314.4|363
1624847400000|2021-06-28 02:30:00|198481.2|198331.2|198445.6|198295.6|198498.3|198348.3|198426.1|198276.1|469
1624847700000|2021-06-28 02:35:00|198444.6|198294.6|198482.5|198332.5|198496.9|198346.9|198440|198290|500
1624848000000|2021-06-28 02:40:00|198486.8|198336.8|198470.6|198320.6|198487|198337|198463.5|198313.5|444
1624848300000|2021-06-28 02:45:00|198469.9|198319.9|198455.7|198305.7|198503.3|198383.2|198433.2|198301.8|405
1624848600000|2021-06-28 02:50:00|198456.4|198306.4|198470.4|198320.4|198477.3|198327.3|198450.7|198300.7|385
1624848900000|2021-06-28 02:55:00|198470.6|198320.6|198464.8|198314.8|198492.6|198342.6|198431.8|198281.8|463
1624849200000|2021-06-28 03:00:00|198467.3|198317.3|198492.2|198342.2|198505.5|198355.5|198465.7|198315.7|437
1624849500000|2021-06-28 03:05:00|198493.5|198343.5|198455.8|198305.8|198500|198350|198451.5|198301.5|457
1624849800000|2021-06-28 03:10:00|198456.6|198306.6|198446.9|198296.9|198462.4|198312.4|198423.1|198273.1|474
1624850100000|2021-06-28 03:15:00|198447.2|198297.2|198449.3|198299.3|198455.2|198305.2|198428.5|198278.5|406
1624850400000|2021-06-28 03:20:00|198450.5|198300.5|198440.9|198290.9|198457.3|198307.3|198438.3|198288.3|376
1624850700000|2021-06-28 03:25:00|198441|198291|198493.9|198343.9|198503.2|198353.2|198439.4|198289.4|336
1624851000000|2021-06-28 03:30:00|198494|198344|198465|198315|198505.1|198355.1|198463.9|198313.9|393
1624851300000|2021-06-28 03:35:00|198466.2|198316.2|198435.2|198285.2|198474.7|198324.7|198429.7|198279.7|418
1624851600000|2021-06-28 03:40:00|198434.6|198284.6|198429.2|198279.2|198447.1|198297.1|198413.5|198263.5|383
1624851900000|2021-06-28 03:45:00|198429.4|198279.4|198443.9|198293.9|198460.1|198310.1|198419.1|198269.1|443
1624852200000|2021-06-28 03:50:00|198443.6|198293.6|198438.6|198288.6|198475.9|198325.9|198437.6|198287.6|405
1624852500000|2021-06-28 03:55:00|198436.7|198286.7|198421.2|198271.2|198445.5|198295.5|198418.3|198268.3|383
1624852800000|2021-06-28 04:00:00|198421.1|198271.1|198398.9|198248.9|198427.5|198277.5|198397.2|198247.2|325
1624853100000|2021-06-28 04:05:00|198398.4|198248.4|198404.2|198254.2|198413.3|198263.3|198391.3|198241.3|264
1624853400000|2021-06-28 04:10:00|198404.9|198254.9|198417.6|198267.6|198433.5|198283.5|198401.7|198251.7|343
1624853700000|2021-06-28 04:15:00|198419.4|198269.4|198452.3|198302.3|198454.1|198304.1|198417|198267|320
1624854000000|2021-06-28 04:20:00|198452.1|198302.1|198418.7|198268.7|198457.9|198307.9|198415|198265|336
1624854300000|2021-06-28 04:25:00|198417.6|198267.6|198424.1|198274.1|198426.1|198276.1|198412.5|198262.5|293
1624854600000|2021-06-28 04:30:00|198424.6|198274.6|198434.8|198284.8|198451.6|198301.6|198417.4|198267.4|438
1624854900000|2021-06-28 04:35:00|198435.1|198285.1|198402.5|198252.5|198436.2|198286.2|198401.5|198251.5|274
1624855200000|2021-06-28 04:40:00|198402.7|198252.7|198400.4|198250.4|198418.8|198268.8|198393.9|198243.9|261
1624855500000|2021-06-28 04:45:00|198400.9|198250.9|198390.9|198240.9|198402.9|198252.9|198385.7|198235.7|266
1624855800000|2021-06-28 04:50:00|198391.5|198241.5|198374.6|198224.6|198396.7|198246.7|198369.8|198219.8|315
1624856100000|2021-06-28 04:55:00|198374.7|198224.7|198382.4|198232.4|198399.6|198249.6|198358.1|198208.1|343
1624856400000|2021-06-28 05:00:00|198382.2|198232.2|198382.1|198232.1|198405.3|198255.3|198367.3|198217.3|491
1624856700000|2021-06-28 05:05:00|198382.2|198232.2|198357.6|198207.6|198386|198236|198351.6|198201.6|539
1624857000000|2021-06-28 05:10:00|198359.6|198209.6|198353.3|198203.3|198367.1|198217.1|198336.5|198186.5|532
1624857300000|2021-06-28 05:15:00|198354.1|198204.1|198350.7|198200.7|198360.4|198210.4|198344|198194|517
1624857600000|2021-06-28 05:20:00|198352.5|198202.5|198350.1|198200.1|198364.8|198214.8|198344.9|198194.9|454
1624857900000|2021-06-28 05:25:00|198349.5|198199.5|198277.6|198127.6|198361.3|198211.3|198271.3|198121.3|422
1624858200000|2021-06-28 05:30:00|198276.6|198126.6|198285.4|198135.4|198287|198137|198252.1|198102.1|549
1624858500000|2021-06-28 05:35:00|198286.3|198136.3|198341.4|198191.4|198357|198207|198279.3|198129.3|509
1624858800000|2021-06-28 05:40:00|198342.1|198192.1|198357.4|198207.4|198365.4|198215.4|198333.9|198183.9|459
1624859100000|2021-06-28 05:45:00|198357.7|198207.7|198331.6|198181.6|198362.3|198212.3|198309.5|198159.5|503
1624859400000|2021-06-28 05:50:00|198330.9|198180.9|198362|198212|198363.2|198213.2|198309.5|198159.5|534
1624859700000|2021-06-28 05:55:00|198363.3|198213.3|198347.7|198197.7|198365.2|198215.2|198327.1|198177.1|528
1624860000000|2021-06-28 06:00:00|198317.9|198167.9|198417.7|198267.7|198505.3|198355.3|198297.5|198147.5|909
1624860300000|2021-06-28 06:05:00|198416.4|198266.4|198433.1|198283.1|198445|198295|198373.1|198223.1|873
1624860600000|2021-06-28 06:10:00|198433.6|198283.6|198404.2|198254.2|198455|198305|198378.4|198228.4|831
1624860900000|2021-06-28 06:15:00|198403.8|198253.8|198377|198227|198426.5|198276.5|198359.2|198209.2|856
1624861200000|2021-06-28 06:20:00|198379.6|198229.6|198365.9|198215.9|198394.8|198244.8|198332.6|198182.6|835
1624861500000|2021-06-28 06:25:00|198366.5|198216.5|198194.5|198044.5|198366.7|198216.7|198184.8|198034.8|865
1624861800000|2021-06-28 06:30:00|198203.8|198053.8|198322.9|198172.9|198331.4|198181.4|198203.8|198053.8|788
1624862100000|2021-06-28 06:35:00|198320|198170|198225.2|198075.2|198328.6|198178.6|198217.1|198067.1|788
1624862400000|2021-06-28 06:40:00|198224.8|198074.8|198261.7|198111.7|198292.2|198142.2|198179.1|198029.1|837
1624862700000|2021-06-28 06:45:00|198260.1|198110.1|198183.1|198033.1|198287.3|198137.3|198175.9|198025.9|813
1624863000000|2021-06-28 06:50:00|198184.3|198034.3|198091.1|197941.1|198187.5|198037.5|198059.5|197909.5|896
1624863300000|2021-06-28 06:55:00|198092.9|197942.9|198092.1|197942.1|198105.2|197955.2|198040.5|197890.5|881
1624863600000|2021-06-28 07:00:00|198092.6|197942.6|198003.2|197853.2|198181.4|198031.4|197980.6|197830.6|965
1624863900000|2021-06-28 07:05:00|198003.4|197853.4|198007.4|197857.4|198071.2|197921.2|197979.9|197829.9|887
1624864200000|2021-06-28 07:10:00|198008.5|197858.5|198004.1|197854.1|198113|197963|197988.6|197838.6|921
1624864500000|2021-06-28 07:15:00|198003.6|197853.6|197923.8|197773.8|198005|197855|197904.4|197754.4|853
1624864800000|2021-06-28 07:20:00|197923.4|197773.4|197958|197808|197989.1|197839.1|197878.8|197728.8|784
1624865100000|2021-06-28 07:25:00|197957.7|197807.7|198026.2|197876.2|198037.8|197887.8|197914.9|197764.9|788
1624865400000|2021-06-28 07:30:00|198025.2|197875.2|198017.6|197867.6|198048.8|197898.8|198013.7|197863.7|609
1624865700000|2021-06-28 07:35:00|198015.5|197865.5|198166.3|198016.3|198199.7|198049.7|197985.2|197835.2|759
1624866000000|2021-06-28 07:40:00|198166.4|198016.4|198196|198046|198217.3|198067.3|198159.8|198009.8|713
1624866300000|2021-06-28 07:45:00|198193.2|198043.2|198240.6|198090.6|198256|198140.1|198177.8|198043.2|805
1624866600000|2021-06-28 07:50:00|198242.1|198092.1|198249|198099|198252.7|198102.7|198185.9|198035.9|724
1624866900000|2021-06-28 07:55:00|198248.8|198098.8|198269.6|198119.6|198278.7|198128.7|198156.6|198006.6|886
1624867200000|2021-06-28 08:00:00|198269.4|198119.4|198202|198052|198278.3|198128.3|198183.2|198033.2|871
1624867500000|2021-06-28 08:05:00|198206|198056|198404.8|198254.8|198418.7|198268.7|198199.3|198049.3|847
1624867800000|2021-06-28 08:10:00|198403.3|198253.3|198416.7|198266.7|198425.5|198275.5|198372.9|198222.9|835
1624868100000|2021-06-28 08:15:00|198415.9|198265.9|198563.2|198413.2|198574.5|198424.5|198394.7|198244.7|877
1624868400000|2021-06-28 08:20:00|198562|198412|198571.3|198421.3|198623.9|198473.9|198528.7|198378.7|872
1624868700000|2021-06-28 08:25:00|198570.3|198420.3|198599.2|198449.2|198664.9|198514.9|198533.7|198383.7|821
1624869000000|2021-06-28 08:30:00|198598.6|198448.6|198523.5|198373.5|198686.3|198538.7|198523.5|198373.5|819
1624869300000|2021-06-28 08:35:00|198522.4|198372.4|198548.3|198398.3|198590.2|198465.9|198483.6|198333.6|859
1624869600000|2021-06-28 08:40:00|198547.1|198397.1|198642.5|198492.5|198664.6|198514.6|198500.4|198350.4|759
1624869900000|2021-06-28 08:45:00|198642.2|198492.2|198551.2|198401.2|198649.9|198499.9|198481.1|198364.1|883
1624870200000|2021-06-28 08:50:00|198552.1|198402.1|198567.3|198417.3|198621.9|198479.4|198520.5|198398.5|848
1624870500000|2021-06-28 08:55:00|198565.8|198415.8|198523.5|198373.5|198565.8|198427.1|198471.4|198362.8|829
1624870800000|2021-06-28 09:00:00|198529.3|198379.3|198541.2|198391.2|198561.3|198458.7|198470.3|198320.3|851
1624871100000|2021-06-28 09:05:00|198540.3|198390.3|198477.8|198327.8|198542.1|198419|198454.2|198312|818
1624871400000|2021-06-28 09:10:00|198478|198328|198698.1|198548.1|198706|198556|198474.6|198324.6|873
1624871700000|2021-06-28 09:15:00|198699|198549|198802.7|198652.7|198816.1|198711.1|198682.8|198532.8|809
1624872000000|2021-06-28 09:20:00|198802.4|198652.4|198868.4|198718.4|198881.4|198766.2|198704.6|198577.2|672
1624872300000|2021-06-28 09:25:00|198867.7|198717.7|198884.4|198734.4|198909.2|198789|198802.1|198685.4|782
1624872600000|2021-06-28 09:30:00|198865.4|198715.4|198949.3|198799.3|198979.7|198868.6|198786.5|198636.5|881
1624872900000|2021-06-28 09:35:00|198952.8|198802.8|198846.2|198696.2|198993.2|198843.2|198832.4|198682.4|885
1624873200000|2021-06-28 09:40:00|198845.1|198695.1|198867.1|198717.1|198894.2|198744.2|198824.8|198674.8|935
1624873500000|2021-06-28 09:45:00|198867.5|198717.5|198917.6|198767.6|198947.1|198844|198805.1|198691.3|750
1624873800000|2021-06-28 09:50:00|198919.4|198769.4|198811.1|198661.1|198964.4|198852.6|198748.2|198598.2|870
1624874100000|2021-06-28 09:55:00|198824.3|198674.3|198773.2|198623.2|198824.3|198678.5|198725.2|198622.6|809
1624874400000|2021-06-28 10:00:00|198721|198671|198613.7|198463.7|198765.8|198671|198570|198420|766
1624874700000|2021-06-28 10:05:00|198629.6|198479.6|198554.1|198404.1|198640.4|198490.4|198521.2|198371.2|904
1624875000000|2021-06-28 10:10:00|198554.2|198404.2|198637.6|198487.6|198648.6|198498.6|198494.6|198373.7|886
1624875300000|2021-06-28 10:15:00|198637.5|198487.5|198715.9|198565.9|198727.1|198577.1|198616.1|198466.1|801
1624875600000|2021-06-28 10:20:00|198716.5|198566.5|198624.2|198474.2|198717.1|198576.5|198611.6|198461.6|658
1624875900000|2021-06-28 10:25:00|198623.9|198473.9|198605.6|198455.6|198623.9|198487.6|198535.2|198409.5|853
1624876200000|2021-06-28 10:30:00|198604.5|198454.5|198568.3|198418.3|198612.3|198462.3|198470.6|198368.1|808
1624876500000|2021-06-28 10:35:00|198571.7|198421.7|198682.7|198532.7|198713.5|198563.5|198566.6|198416.6|819
1624876800000|2021-06-28 10:40:00|198679.9|198529.9|198690.5|198540.5|198693.2|198543.2|198655.4|198505.4|914
1624877100000|2021-06-28 10:45:00|198692.8|198542.8|198741.3|198591.3|198764.1|198659.3|198652.6|198537.5|823
1624877400000|2021-06-28 10:50:00|198739.3|198589.3|198785.6|198635.6|198839.3|198689.3|198694.6|198584.2|711
1624877700000|2021-06-28 10:55:00|198788.7|198638.7|198789|198639|198807.9|198692.8|198703.9|198565.3|859
1624878000000|2021-06-28 11:00:00|198779.2|198629.2|198756.8|198606.8|198784.5|198662.7|198695.5|198588.2|874
1624878300000|2021-06-28 11:05:00|198757|198607|198704.8|198554.8|198766.3|198662.5|198650.1|198551.1|842
1624878600000|2021-06-28 11:10:00|198703.7|198553.7|198620.2|198570.2|198717.2|198615.5|198579.3|198475.2|843
1624878900000|2021-06-28 11:15:00|198670.6|198520.6|198706.7|198556.7|198753.5|198650.4|198609.4|198509.5|728
1624879200000|2021-06-28 11:20:00|198706.2|198556.2|198687.2|198537.2|198744.6|198640.5|198632.2|198521.3|775
1624879500000|2021-06-28 11:25:00|198687.3|198537.3|198886.5|198736.5|198891.6|198741.6|198635.7|198536.7|958
1624879800000|2021-06-28 11:30:00|198885.7|198735.7|198811.8|198661.8|198952.4|198856.8|198781.4|198659.8|972
1624880100000|2021-06-28 11:35:00|198810.7|198660.7|198626.5|198476.5|198810.7|198702.6|198564.5|198464.8|915
1624880400000|2021-06-28 11:40:00|198626.8|198476.8|198781.9|198631.9|198786.9|198636.9|198596.4|198475.9|951
1624880700000|2021-06-28 11:45:00|198781.2|198631.2|198954.4|198804.4|198961.5|198845.1|198728.9|198625.2|912
1624881000000|2021-06-28 11:50:00|198954|198804|199022.8|198972.8|199073.1|198978.1|198857.2|198753.6|876
1624881300000|2021-06-28 11:55:00|199024.5|198974.5|198749.6|198599.6|199081|198980.6|198745.3|198595.3|965
1624881600000|2021-06-28 12:00:00|198742.1|198592.1|198938|198788|198974.5|198824.5|198640.5|198490.5|1020
1624881900000|2021-06-28 12:05:00|198932.7|198782.7|198877.1|198727.1|199004|198897.4|198821.3|198673.9|919
1624882200000|2021-06-28 12:10:00|198891.7|198741.7|198737.1|198587.1|198901.4|198756.7|198684.6|198551.5|883
1624882500000|2021-06-28 12:15:00|198736|198586|198746.8|198596.8|198810.8|198706.5|198564.8|198414.8|946
1624882800000|2021-06-28 12:20:00|198719|198569|198568.8|198418.8|198719|198609.5|198566.4|198416.4|991
1624883100000|2021-06-28 12:25:00|198566.5|198416.5|198553.2|198403.2|198682.4|198532.4|198487.6|198386.5|983
1624883400000|2021-06-28 12:30:00|198548.3|198398.3|198665.2|198515.2|198669.2|198526.1|198461|198331.6|924
1624883700000|2021-06-28 12:35:00|198665.9|198515.9|198601.9|198451.9|198731.2|198626.9|198574.1|198424.1|982
1624884000000|2021-06-28 12:40:00|198600.8|198450.8|198653.6|198503.6|198720|198616.8|198558.4|198424.2|1018
1624884300000|2021-06-28 12:45:00|198653.4|198503.4|198616.6|198466.6|198667.2|198561.2|198547.9|198417.4|980
1624884600000|2021-06-28 12:50:00|198616.7|198466.7|198538.8|198388.8|198639.4|198515.7|198451.9|198351.5|958
1624884900000|2021-06-28 12:55:00|198494.4|198444.4|198543|198393|198593|198492.9|198400.4|198292.9|986
1624885200000|2021-06-28 13:00:00|198545.7|198395.7|198387.5|198237.5|198566.1|198424.4|198281.8|198174.8|949
1624885500000|2021-06-28 13:05:00|198387.3|198237.3|198390|198240|198399.2|198277.9|198277.8|198160|868
1624885800000|2021-06-28 13:10:00|198390.7|198240.7|198401.2|198251.2|198475.7|198355.4|198279.5|198176.8|933
1624886100000|2021-06-28 13:15:00|198405.7|198255.7|198390.4|198240.4|198424.9|198332.5|198236.1|198086.1|992
1624886400000|2021-06-28 13:20:00|198389|198239|198365.3|198215.3|198399.7|198295|198214.2|198109.8|1019
1624886700000|2021-06-28 13:25:00|198369|198219|198552.8|198402.8|198553.3|198453.9|198318.6|198204.4|798
1624887000000|2021-06-28 13:30:00|198483.1|198433.1|198497.5|198447.5|198605.7|198528.2|198412.7|198306.2|769
1624887300000|2021-06-28 13:35:00|198499.2|198449.2|198333.1|198183.1|198541.7|198449.9|198215.2|198108.1|780
1624887600000|2021-06-28 13:40:00|198333.2|198183.2|198377.5|198327.5|198551|198451.3|198238.9|198141.6|778
1624887900000|2021-06-28 13:45:00|198375.1|198325.1|198375.9|198325.9|198473.5|198356|198277.6|198177.6|764
1624888200000|2021-06-28 13:50:00|198377.4|198327.4|198494.4|198344.4|198556.3|198448.5|198376.6|198269.1|978
1624888500000|2021-06-28 13:55:00|198493.8|198343.8|198506.3|198356.3|198594.4|198490.3|198381.4|198307.3|1037
1624888800000|2021-06-28 14:00:00|198459.7|198409.7|198380.7|198230.7|198504|198409.7|198305.6|198188.7|1066
1624889100000|2021-06-28 14:05:00|198380.6|198230.6|198367.9|198217.9|198427.5|198320.5|198276.7|198148.8|1063
1624889400000|2021-06-28 14:10:00|198368.5|198218.5|198458.7|198408.7|198511.9|198410.5|198304.3|198206.4|1054
1624889700000|2021-06-28 14:15:00|198455.7|198405.7|198296.6|198146.6|198530.9|198420.1|198201.8|198095.4|1056
1624890000000|2021-06-28 14:20:00|198293.8|198143.8|198285.8|198135.8|198357.6|198254.9|198201.1|198107.4|1007
1624890300000|2021-06-28 14:25:00|198285.5|198135.5|198437.3|198287.3|198444.2|198294.2|198239|198135.5|982
1624890600000|2021-06-28 14:30:00|198439.5|198289.5|198295.5|198145.5|198505.4|198355.4|198159.2|198026|985
1624890900000|2021-06-28 14:35:00|198250.8|198200.8|198248.7|198198.7|198400.4|198266.5|198207.5|198117.4|969
1624891200000|2021-06-28 14:40:00|198246.5|198196.5|198152.8|198002.8|198292.9|198197|198086.5|197961|945
1624891500000|2021-06-28 14:45:00|198091.5|198041.5|198107.1|197957.1|198192|198052.9|197999.7|197917.9|985
1624891800000|2021-06-28 14:50:00|198106.5|197956.5|197860.6|197710.6|198168.3|198065.7|197847.7|197697.7|1003
1624892100000|2021-06-28 14:55:00|197859.6|197709.6|197839.1|197789.1|197959.2|197856.4|197805.8|197703.3|979
1624892400000|2021-06-28 15:00:00|197884.6|197734.6|197817.9|197667.9|197900.3|197834.5|197742.1|197666.3|927
1624892700000|2021-06-28 15:05:00|197767.6|197717.6|197601.8|197551.8|197825.1|197727.1|197546.1|197445.3|866
1624893000000|2021-06-28 15:10:00|197602.1|197552.1|197655.7|197505.7|197702.1|197595.9|197564.7|197464.3|882
1624893300000|2021-06-28 15:15:00|197655.8|197505.8|197717.6|197667.6|197788|197685.6|197565.8|197471.3|826
1624893600000|2021-06-28 15:20:00|197718.6|197668.6|197776.6|197726.6|197857.9|197761.4|197657.1|197586.5|847
1624893900000|2021-06-28 15:25:00|197775.4|197725.4|197951.2|197801.2|197968.6|197844.4|197725.8|197636.1|762
1624894200000|2021-06-28 15:30:00|197952|197802|197856.8|197806.8|198008|197903.6|197777.3|197701.6|879
1624894500000|2021-06-28 15:35:00|197846.7|197796.7|197731.2|197681.2|197846.7|197796.7|197693.6|197623.1|829
1624894800000|2021-06-28 15:40:00|197730.9|197680.9|197896.9|197746.9|197931.2|197814.9|197714|197631.7|838
1624895100000|2021-06-28 15:45:00|197904.1|197754.1|197918.2|197868.2|197990.9|197892|197843.5|197740.7|832
1624895400000|2021-06-28 15:50:00|197922.3|197872.3|197955.6|197805.6|197986.2|197898.8|197837.4|197768.8|837
1624895700000|2021-06-28 15:55:00|197957.5|197807.5|197854.6|197804.6|197967.4|197868.1|197832.8|197755.8|854
1624896000000|2021-06-28 16:00:00|197854|197804|197928.7|197878.7|197977.8|197885.8|197851.5|197758|814
1624896300000|2021-06-28 16:05:00|197929.5|197879.5|198127.6|198077.6|198138.5|198088.5|197927.7|197877.7|756
1624896600000|2021-06-28 16:10:00|198128.2|198078.2|198039.6|197989.6|198245.2|198156.9|198039.6|197940.5|827
1624896900000|2021-06-28 16:15:00|198041.4|197991.4|198232.8|198082.8|198235.2|198119.1|198041.4|197956.9|810
1624897200000|2021-06-28 16:20:00|198230.4|198080.4|198347.3|198297.3|198422.8|198322.4|198186.3|198080.2|816
1624897500000|2021-06-28 16:25:00|198348|198298|198368.9|198318.9|198422.9|198359.2|198305.8|198221|859
1624897800000|2021-06-28 16:30:00|198376.6|198326.6|198250.2|198200.2|198403|198353|198245|198172.8|942
1624898100000|2021-06-28 16:35:00|198251.6|198201.6|198221.3|198171.3|198256.8|198203.9|198114.3|198008.4|869
1624898400000|2021-06-28 16:40:00|198224.4|198174.4|198241.1|198191.1|198328.4|198235.8|198218|198135.6|750
1624898700000|2021-06-28 16:45:00|198240.1|198190.1|198262|198212|198350.7|198250.9|198222.2|198140.9|759
1624899000000|2021-06-28 16:50:00|198261.6|198211.6|198353.8|198303.8|198360.9|198310.9|198177.7|198078.2|807
1624899300000|2021-06-28 16:55:00|198354.3|198304.3|198300.4|198150.4|198405.3|198304.4|198207.1|198115.1|828
1624899600000|2021-06-28 17:00:00|198301.6|198151.6|198281.6|198231.6|198340.4|198240.5|198219.1|198119.3|798
1624899900000|2021-06-28 17:05:00|198281.5|198231.5|198287.2|198237.2|198340.8|198243.9|198198.1|198103.3|809
1624900200000|2021-06-28 17:10:00|198289.7|198239.7|198285.5|198235.5|198365.5|198279.6|198196.6|198101.5|816
1624900500000|2021-06-28 17:15:00|198290.1|198240.1|198217.3|198067.3|198376.7|198276.7|198193.6|198063.6|666
1624900800000|2021-06-28 17:20:00|198218.7|198068.7|198125.5|198075.5|198261.1|198158.1|198125.5|198020.1|794
1624901100000|2021-06-28 17:25:00|198124.9|198074.9|198128.1|198078.1|198221.5|198161.6|198112.5|198006.7|870
1624901400000|2021-06-28 17:30:00|198127.5|198077.5|198043.5|197993.5|198195.6|198097.4|198036.3|197974.4|820
1624901700000|2021-06-28 17:35:00|198043.6|197993.6|198007.3|197957.3|198088.3|197993.6|197931.9|197858.5|849
1624902000000|2021-06-28 17:40:00|198006.9|197956.9|197967|197917|198013.1|197963.1|197943.8|197893.8|865
1624902300000|2021-06-28 17:45:00|197962.7|197912.7|198007.9|197957.9|198063.3|197985.5|197943.6|197854|850
1624902600000|2021-06-28 17:50:00|198007.8|197957.8|198174|198124|198174.8|198124|197991.5|197941.5|761
1624902900000|2021-06-28 17:55:00|198178.2|198128.2|198095.5|198045.5|198231.1|198128.2|198090.1|198040.1|800
1624903200000|2021-06-28 18:00:00|198095.4|198045.4|198207.3|198157.3|198254|198171.2|198094.2|198003.8|808
1624903500000|2021-06-28 18:05:00|198207.9|198157.9|198126.8|198076.8|198208.5|198158.5|198107.6|198017.7|875
1624903800000|2021-06-28 18:10:00|198127|198077|198206.2|198156.2|198260|198164|198117.7|198063.6|830
1624904100000|2021-06-28 18:15:00|198205.6|198155.6|198266.7|198116.7|198284.6|198189.4|198112.6|198051|775
1624904400000|2021-06-28 18:20:00|198266.9|198116.9|198156.9|198106.9|198296.1|198196.1|198144.7|198094.7|784
1624904700000|2021-06-28 18:25:00|198156.4|198106.4|198157.5|198107.5|198240.4|198138|198142.1|198056.9|733
1624905000000|2021-06-28 18:30:00|198155.7|198105.7|198223.2|198173.2|198235|198185|198139.7|198089.7|673
1624905300000|2021-06-28 18:35:00|198223.8|198173.8|198242.7|198192.7|198247.7|198197.7|198176.3|198075.8|723
1624905600000|2021-06-28 18:40:00|198242.9|198192.9|198200.2|198150.2|198315.6|198217.1|198160.8|198070.2|767
1624905900000|2021-06-28 18:45:00|198246.5|198096.5|198282.1|198232.1|198339.6|198237.8|198221.5|198091|699
1624906200000|2021-06-28 18:50:00|198281.6|198231.6|198200.1|198050.1|198294.2|198244.2|198149.1|198046.8|851
1624906500000|2021-06-28 18:55:00|198201.5|198051.5|198035.6|197985.6|198201.8|198101.5|198032.7|197982.7|864
1624906800000|2021-06-28 19:00:00|198034.6|197984.6|198207.1|198057.1|198252.4|198144.2|198033.2|197969.3|748
1624907100000|2021-06-28 19:05:00|198208.9|198058.9|198133.7|197983.7|198214.3|198108|198064|197957.3|596
1624907400000|2021-06-28 19:10:00|198133.9|197983.9|198174.6|198124.6|198224.5|198150.2|198060.8|197964.9|687
1624907700000|2021-06-28 19:15:00|198174.5|198124.5|198162|198112|198252.6|198148.3|198149.5|198052.6|672
1624908000000|2021-06-28 19:20:00|198162.7|198112.7|198137.1|197987.1|198233.1|198130.8|198073.5|197969.5|671
1624908300000|2021-06-28 19:25:00|198136.8|197986.8|198143.8|197993.8|198162.5|198057|198043.4|197939.1|629
1624908600000|2021-06-28 19:30:00|198094.1|198044.1|198115.6|198065.6|198165.6|198078.1|198071.3|197976.3|615
1624908900000|2021-06-28 19:35:00|198115.7|198065.7|198290.9|198140.9|198296.1|198191.6|198089.8|198009.3|695
1624909200000|2021-06-28 19:40:00|198291.4|198141.4|198311.5|198161.5|198340.1|198229.9|198231.5|198119.3|608
1624909500000|2021-06-28 19:45:00|198308|198158|198408.6|198258.6|198429.5|198326.4|198242.4|198141.6|698
1624909800000|2021-06-28 19:50:00|198410.4|198260.4|198297.9|198247.9|198410.4|198296.5|198253.4|198153.5|699
1624910100000|2021-06-28 19:55:00|198298.7|198248.7|198288.6|198238.6|198375.7|198287.5|198283.9|198178.5|679
1624910400000|2021-06-28 20:00:00|198350.6|198200.6|198349.8|198199.8|198372.1|198222.1|198325.3|198175.3|545
1624910700000|2021-06-28 20:05:00|198350|198200|198424.2|198274.2|198451|198348|198349.3|198199.3|446
1624911000000|2021-06-28 20:10:00|198420.2|198270.2|198380.5|198330.5|198459.7|198347.7|198361|198261.9|482
1624911300000|2021-06-28 20:15:00|198380.9|198330.9|198464.4|198314.4|198488.3|198372|198371.5|198253.9|453
1624911600000|2021-06-28 20:20:00|198465.2|198315.2|198476.7|198326.7|198492.7|198376.3|198413.3|198303.8|397
1624911900000|2021-06-28 20:25:00|198475.9|198325.9|198465.8|198315.8|198476.6|198352.9|198377.5|198260.8|409
1624912200000|2021-06-28 20:30:00|198465.9|198315.9|198409.9|198259.9|198465.9|198315.9|198401.9|198251.9|555
1624912500000|2021-06-28 20:35:00|198410.9|198260.9|198412.4|198262.4|198421.5|198271.5|198400.4|198250.4|468
1624912800000|2021-06-28 20:40:00|198413.1|198263.1|198410.3|198260.3|198421.1|198322.9|198369.6|198247.4|445
1624913100000|2021-06-28 20:45:00|198410|198260|198407.9|198257.9|198429.9|198279.9|198385.1|198235.1|370
1624913400000|2021-06-28 20:50:00|198410.3|198260.3|198361.8|198211.8|198424.4|198274.4|198343.1|198193.1|340
1624913700000|2021-06-28 20:55:00|198347.4|198197.4|198234.8|197937.8|198361.6|198211.6|198207.2|197910.2|362
1624914000000|2021-06-28 21:00:00|198230.1|197943.3|198287.4|198137.4|198308.9|198158.9|198209.2|197912.2|156
1624914300000|2021-06-28 21:05:00|198265.3|198115.3|198218|198068|198305.5|198155.5|198193.9|197979|208
1624914600000|2021-06-28 21:10:00|198216.3|198066.3|198287.2|198026.4|198319.9|198118.4|198134.2|197837.2|323
1624914900000|2021-06-28 21:15:00|198287.1|198027|198396.9|198099.9|198418.9|198121.9|198209.5|198027|307
1624915200000|2021-06-28 21:20:00|198393.5|198096.5|198377.7|198080.7|198427.5|198167.8|198196.2|197973.5|351
1624915500000|2021-06-28 21:25:00|198356.3|198059.3|198371.9|198074.9|198416.7|198126.4|198323.7|198026.7|131
1624915800000|2021-06-28 21:30:00|198402.5|198105.5|198359.4|198062.4|198421.3|198191.4|198340|198045.4|232
1624916100000|2021-06-28 21:35:00|198371|198074|198386.7|198089.7|198424|198209.5|198318.7|198021.7|146
1624916400000|2021-06-28 21:40:00|198382.2|198085.2|198383.1|198086.1|198417.2|198209.5|198311.3|198052.7|83
1624916700000|2021-06-28 21:45:00|198381.4|198084.4|198341.8|198044.8|198399.8|198205.6|198186.1|197889.1|436
1624917000000|2021-06-28 21:50:00|198313.9|198016.9|198335.7|198038.7|198368.7|198076.6|198226.6|197995.8|223
1624917300000|2021-06-28 21:55:00|198336.6|198039.6|198330.6|198056.6|198384.5|198136.9|198245.8|197992.4|181
1624917600000|2021-06-28 22:00:00|198323.1|198026.1|198312.4|198162.4|198401.1|198182.7|198262.2|197965.2|534
1624917900000|2021-06-28 22:05:00|198315.9|198165.9|198320.1|198170.1|198332.1|198182.1|198282|198132|531
1624918200000|2021-06-28 22:10:00|198316.6|198166.6|198353|198203|198356.4|198206.4|198309.8|198159.8|358
1624918500000|2021-06-28 22:15:00|198350|198200|198323|198173|198366.2|198216.2|198311.5|198161.5|527
1624918800000|2021-06-28 22:20:00|198323.9|198173.9|198339.8|198189.8|198341.7|198191.7|198307.3|198157.3|267
1624919100000|2021-06-28 22:25:00|198338.5|198188.5|198336.2|198186.2|198345.2|198195.2|198315.6|198165.6|235
1624919400000|2021-06-28 22:30:00|198332.7|198182.7|198318.6|198168.6|198335.5|198185.5|198276.8|198126.8|352
1624919700000|2021-06-28 22:35:00|198319.7|198169.7|198325.7|198175.7|198343.3|198193.3|198296.7|198146.7|232
1624920000000|2021-06-28 22:40:00|198324.5|198174.5|198326.7|198176.7|198336.8|198186.8|198301.9|198151.9|277
1624920300000|2021-06-28 22:45:00|198327.9|198177.9|198327.3|198177.3|198337.8|198187.8|198305.5|198155.5|200
1624920600000|2021-06-28 22:50:00|198331.9|198181.9|198320.9|198170.9|198347.5|198197.5|198300.1|198150.1|225
1624920900000|2021-06-28 22:55:00|198325.3|198175.3|198321.3|198171.3|198351.1|198201.1|198315.8|198165.8|308
1624921200000|2021-06-28 23:00:00|198327.3|198177.3|198337|198187|198342.6|198192.6|198324|198174|297
1624921500000|2021-06-28 23:05:00|198336.6|198186.6|198319.8|198169.8|198337.7|198187.7|198296.6|198146.6|315
1624921800000|2021-06-28 23:10:00|198319.3|198169.3|198318.2|198168.2|198329.4|198179.4|198305.7|198155.7|297
1624922100000|2021-06-28 23:15:00|198317.2|198167.2|198251.2|198101.2|198328.6|198178.6|198237.8|198087.8|313
1624922400000|2021-06-28 23:20:00|198250.6|198100.6|198258.4|198108.4|198266.6|198116.6|198230.3|198080.3|334
1624922700000|2021-06-28 23:25:00|198257|198107|198279.6|198129.6|198284.9|198134.9|198257|198107|289
1624923000000|2021-06-28 23:30:00|198282|198132|198271.5|198121.5|198289.5|198139.5|198257.2|198107.2|331
1624923300000|2021-06-28 23:35:00|198272.9|198122.9|198283.4|198133.4|198291.1|198141.1|198271.7|198121.7|281
1624923600000|2021-06-28 23:40:00|198281.7|198131.7|198285.3|198135.3|198296.7|198146.7|198273.8|198123.8|321
1624923900000|2021-06-28 23:45:00|198286.6|198136.6|198262.8|198112.8|198306.7|198156.7|198253|198103|353
1624924200000|2021-06-28 23:50:00|198264.9|198114.9|198276.9|198126.9|198286|198136|198258.2|198108.2|292
1624924500000|2021-06-28 23:55:00|198278.5|198128.5|198283.7|198133.7|198284.5|198134.5|198268.4|198118.4|230
1624924800000|2021-06-29 00:00:00|198283.4|198133.4|198214.1|198064.1|198283.4|198133.4|198170.5|198020.5|763
1624925100000|2021-06-29 00:05:00|198213.3|198063.3|198221.9|198071.9|198238.7|198088.7|198203.2|198053.2|639
1624925400000|2021-06-29 00:10:00|198220.1|198070.1|198241.3|198091.3|198250.3|198100.3|198211.1|198061.1|473
1624925700000|2021-06-29 00:15:00|198241|198091|198266.5|198116.5|198295.6|198145.6|198234.2|198084.2|476
1624926000000|2021-06-29 00:20:00|198266.4|198116.4|198283.2|198133.2|198287.4|198137.4|198246.3|198096.3|478
1624926300000|2021-06-29 00:25:00|198283|198133|198278.8|198128.8|198286.4|198136.4|198270.4|198120.4|390
1624926600000|2021-06-29 00:30:00|198277.3|198127.3|198266.6|198116.6|198278.7|198128.7|198251|198101|304
1624926900000|2021-06-29 00:35:00|198265.8|198115.8|198306.1|198156.1|198318.2|198168.2|198258.5|198108.5|431
1624927200000|2021-06-29 00:40:00|198305.2|198155.2|198177.9|198027.9|198305.7|198155.7|198175.3|198025.3|529
1624927500000|2021-06-29 00:45:00|198181|198031|198207|198057|198215.4|198065.4|198154.1|198004.1|627
1624927800000|2021-06-29 00:50:00|198206.9|198056.9|198226.9|198076.9|198231.9|198081.9|198163.5|198013.5|583
1624928100000|2021-06-29 00:55:00|198228.9|198078.9|198230.3|198080.3|198260.8|198110.8|198196.2|198046.2|631
1624928400000|2021-06-29 01:00:00|198228.5|198078.5|198232.8|198082.8|198257.8|198107.8|198225.3|198075.3|589
1624928700000|2021-06-29 01:05:00|198234.9|198084.9|198199.8|198049.8|198245.5|198095.5|198187.7|198037.7|576
1624929000000|2021-06-29 01:10:00|198199|198049|198259.8|198109.8|198267|198117|198199|198049|504
1624929300000|2021-06-29 01:15:00|198259.7|198109.7|198206.7|198056.7|198285|198135|198185.1|198035.1|598
1624929600000|2021-06-29 01:20:00|198206.6|198056.6|198239.6|198089.6|198257.4|198107.4|198191.8|198041.8|510
1624929900000|2021-06-29 01:25:00|198240.4|198090.4|198233.7|198083.7|198250.9|198100.9|198191.3|198041.3|587
1624930200000|2021-06-29 01:30:00|198233.6|198083.6|198274.5|198124.5|198274.7|198124.7|198227.8|198077.8|634
1624930500000|2021-06-29 01:35:00|198272.1|198122.1|198270.1|198120.1|198290.1|198140.1|198255.2|198105.2|524
1624930800000|2021-06-29 01:40:00|198270.3|198120.3|198277.3|198127.3|198288.2|198138.2|198268.1|198118.1|653
1624931100000|2021-06-29 01:45:00|198276.7|198126.7|198279.8|198129.8|198283.6|198133.6|198252.9|198102.9|591
1624931400000|2021-06-29 01:50:00|198280.1|198130.1|198281.3|198131.3|198285.6|198135.6|198267.9|198117.9|537
1624931700000|2021-06-29 01:55:00|198282.1|198132.1|198282.7|198132.7|198294.8|198144.8|198265.4|198115.4|572
1624932000000|2021-06-29 02:00:00|198283.4|198133.4|198359.3|198209.3|198360.1|198210.1|198283|198133|362
1624932300000|2021-06-29 02:05:00|198358.9|198208.9|198395|198245|198413|198263|198355|198205|570
1624932600000|2021-06-29 02:10:00|198395.1|198245.1|198392.5|198242.5|198407.9|198257.9|198382.8|198232.8|568
1624932900000|2021-06-29 02:15:00|198393.7|198243.7|198399.2|198249.2|198437|198306.7|198356.7|198224.3|517
1624933200000|2021-06-29 02:20:00|198399|198249|198424.4|198274.4|198431|198281|198376.1|198226.1|440
1624933500000|2021-06-29 02:25:00|198425.1|198275.1|198342.9|198192.9|198425.1|198275.1|198331.5|198181.5|456
1624933800000|2021-06-29 02:30:00|198332.9|198182.9|198388|198238|198394.7|198244.7|198326.9|198176.9|558
1624934100000|2021-06-29 02:35:00|198385.5|198235.5|198373.9|198223.9|198390.4|198240.4|198363.5|198213.5|547
1624934400000|2021-06-29 02:40:00|198371.8|198221.8|198377.9|198227.9|198388.5|198238.5|198365.1|198215.1|565
1624934700000|2021-06-29 02:45:00|198383|198233|198368.7|198218.7|198390|198240|198366.5|198216.5|607
1624935000000|2021-06-29 02:50:00|198368.5|198218.5|198382.9|198232.9|198398|198248|198351.1|198201.1|520
1624935300000|2021-06-29 02:55:00|198383.2|198233.2|198387.2|198237.2|198392.4|198242.4|198375.2|198225.2|454
1624935600000|2021-06-29 03:00:00|198386.6|198236.6|198382.6|198232.6|198392.1|198242.1|198367.6|198217.6|415
1624935900000|2021-06-29 03:05:00|198381.7|198231.7|198387.2|198237.2|198395.5|198245.5|198369.1|198219.1|495
1624936200000|2021-06-29 03:10:00|198389.7|198239.7|198379.4|198229.4|198392.5|198242.5|198373.7|198223.7|437
1624936500000|2021-06-29 03:15:00|198378.5|198228.5|198384.9|198234.9|198394.1|198244.1|198372.6|198222.6|470
1624936800000|2021-06-29 03:20:00|198383.5|198233.5|198393.8|198243.8|198404.2|198254.2|198379.3|198229.3|517
1624937100000|2021-06-29 03:25:00|198394.4|198244.4|198388.9|198238.9|198402.1|198252.1|198371.6|198221.6|524
1624937400000|2021-06-29 03:30:00|198388|198238|198383|198233|198388|198238|198361.6|198211.6|335
1624937700000|2021-06-29 03:35:00|198383.8|198233.8|198394|198244|198399.7|198249.7|198383.1|198233.1|413
1624938000000|2021-06-29 03:40:00|198393.6|198243.6|198435.7|198285.7|198438.7|198288.7|198381.7|198231.7|429
1624938300000|2021-06-29 03:45:00|198434.8|198284.8|198433.2|198283.2|198450.1|198300.1|198432.8|198282.8|325
1624938600000|2021-06-29 03:50:00|198436.1|198286.1|198435.2|198285.2|198445.2|198295.2|198429.6|198279.6|393
1624938900000|2021-06-29 03:55:00|198432.6|198282.6|198432.5|198282.5|198438.4|198288.4|198421.2|198271.2|386
1624939200000|2021-06-29 04:00:00|198431.8|198281.8|198428.9|198278.9|198433.4|198283.4|198422|198272|324
1624939500000|2021-06-29 04:05:00|198433|198283|198427.8|198277.8|198433.7|198283.7|198423.7|198273.7|343
1624939800000|2021-06-29 04:10:00|198429.6|198279.6|198358.7|198208.7|198430.6|198280.6|198346.8|198196.8|483
1624940100000|2021-06-29 04:15:00|198356.1|198206.1|198343.5|198193.5|198361.1|198211.1|198337.1|198187.1|488
1624940400000|2021-06-29 04:20:00|198342.6|198192.6|198360.1|198210.1|198361.3|198211.3|198336.9|198186.9|458
1624940700000|2021-06-29 04:25:00|198359.8|198209.8|198353.5|198203.5|198364.8|198214.8|198339.9|198189.9|385
1624941000000|2021-06-29 04:30:00|198352|198202|198357.8|198207.8|198361.9|198211.9|198345.9|198195.9|365
1624941300000|2021-06-29 04:35:00|198360.4|198210.4|198359.4|198209.4|198368.9|198218.9|198344.4|198194.4|419
1624941600000|2021-06-29 04:40:00|198351.2|198201.2|198357.5|198207.5|198359.3|198209.3|198328.5|198178.5|396
1624941900000|2021-06-29 04:45:00|198359.5|198209.5|198352.2|198202.2|198359.5|198209.5|198334.9|198184.9|402
1624942200000|2021-06-29 04:50:00|198345.7|198195.7|198378.8|198228.8|198383|198233|198338.6|198188.6|452
1624942500000|2021-06-29 04:55:00|198379.3|198229.3|198393.4|198243.4|198404.5|198254.5|198368.7|198218.7|438
1624942800000|2021-06-29 05:00:00|198392.7|198242.7|198398.2|198248.2|198401.9|198251.9|198376.6|198226.6|486
1624943100000|2021-06-29 05:05:00|198397.9|198247.9|198388.5|198238.5|198409.7|198259.7|198367.9|198217.9|624
1624943400000|2021-06-29 05:10:00|198384.6|198234.6|198352.3|198202.3|198396.3|198246.3|198343.4|198193.4|548
1624943700000|2021-06-29 05:15:00|198352.7|198202.7|198322.7|198172.7|198353.9|198203.9|198301.3|198151.3|422
1624944000000|2021-06-29 05:20:00|198323|198173|198310.9|198160.9|198323.1|198173.1|198301.7|198151.7|627
1624944300000|2021-06-29 05:25:00|198309.9|198159.9|198312.8|198162.8|198326|198176|198304.6|198154.6|516
1624944600000|2021-06-29 05:30:00|198312.2|198162.2|198234.9|198084.9|198319.2|198169.2|198218.3|198068.3|560
1624944900000|2021-06-29 05:35:00|198235.3|198085.3|198231|198081|198267.7|198117.7|198217.9|198067.9|593
1624945200000|2021-06-29 05:40:00|198228.5|198078.5|198194.2|198044.2|198241.3|198091.3|198186|198036|575
1624945500000|2021-06-29 05:45:00|198194|198044|198205.7|198055.7|198239.8|198089.8|198187.7|198037.7|551
1624945800000|2021-06-29 05:50:00|198206.1|198056.1|198188.5|198038.5|198213.7|198063.7|198174.3|198024.3|513
1624946100000|2021-06-29 05:55:00|198188.3|198038.3|198161.9|198011.9|198198.5|198048.5|198148|197998|616
1624946400000|2021-06-29 06:00:00|198157.2|198007.2|198203.9|198053.9|198220.4|198070.4|198152.1|198002.1|763
1624946700000|2021-06-29 06:05:00|198202.9|198052.9|198146.9|197996.9|198238.9|198088.9|198136.7|197986.7|646
1624947000000|2021-06-29 06:10:00|198145.1|197995.1|198194.2|198044.2|198205.8|198073.9|198110.8|197960.8|667
1624947300000|2021-06-29 06:15:00|198191.5|198041.5|198186.6|198036.6|198281.8|198131.8|198161.9|198011.9|855
1624947600000|2021-06-29 06:20:00|198187|198037|198182.7|198032.7|198210.3|198060.3|198131.9|197981.9|820
1624947900000|2021-06-29 06:25:00|198181.6|198031.6|198171.2|198021.2|198219.2|198069.2|198163.3|198013.3|778
1624948200000|2021-06-29 06:30:00|198169.6|198019.6|198261.3|198111.3|198267.4|198117.4|198140.9|197998.8|753
1624948500000|2021-06-29 06:35:00|198262.9|198112.9|198244.8|198094.8|198263.7|198113.7|198210.1|198060.1|777
1624948800000|2021-06-29 06:40:00|198244.6|198094.6|198235.1|198085.1|198256.2|198106.2|198228.7|198078.7|632
1624949100000|2021-06-29 06:45:00|198236.8|198086.8|198274.3|198124.3|198288.1|198139.3|198189.2|198059.5|734
1624949400000|2021-06-29 06:50:00|198275.5|198125.5|198160.4|198010.4|198277.2|198127.2|198153.2|198003.2|769
1624949700000|2021-06-29 06:55:00|198158.7|198008.7|198218.6|198068.6|198245.6|198095.6|198141.5|197991.5|763
1624950000000|2021-06-29 07:00:00|198224.3|198074.3|198146.9|197996.9|198281|198131|198142.3|197992.3|756
1624950300000|2021-06-29 07:05:00|198147.2|197997.2|198151.8|198001.8|198198.5|198048.5|198097.4|197947.4|802
1624950600000|2021-06-29 07:10:00|198152.8|198002.8|198277.3|198127.3|198298.2|198148.2|198141.3|197991.3|935
1624950900000|2021-06-29 07:15:00|198277.2|198127.2|198409.7|198259.7|198412.3|198262.3|198262.2|198112.2|864
1624951200000|2021-06-29 07:20:00|198413.9|198263.9|198396.1|198246.1|198414.4|198264.4|198339.7|198189.7|751
1624951500000|2021-06-29 07:25:00|198397.2|198247.2|198422.8|198272.8|198484.3|198337.4|198378.3|198228.3|905
1624951800000|2021-06-29 07:30:00|198424.5|198274.5|198460.6|198310.6|198476.5|198326.5|198386.7|198236.7|808
1624952100000|2021-06-29 07:35:00|198460|198310|198349.4|198199.4|198463.1|198313.1|198346.3|198196.3|719
1624952400000|2021-06-29 07:40:00|198349.6|198199.6|198358.5|198208.5|198372.1|198222.1|198341.8|198191.8|679
1624952700000|2021-06-29 07:45:00|198358.4|198208.4|198623.6|198473.6|198658.7|198508.7|198338.7|198188.7|791
1624953000000|2021-06-29 07:50:00|198624.2|198474.2|198473.4|198323.4|198677.3|198527.3|198426.7|198276.7|842
1624953300000|2021-06-29 07:55:00|198474.4|198324.4|198426.6|198276.6|198493.5|198343.5|198343.2|198193.2|794
1624953600000|2021-06-29 08:00:00|198427.2|198277.2|198513.7|198363.7|198527.6|198377.6|198385.4|198235.4|940
1624953900000|2021-06-29 08:05:00|198516|198366|198495.9|198345.9|198572.5|198422.5|198484.7|198334.7|870
1624954200000|2021-06-29 08:10:00|198494.9|198344.9|198536.2|198386.2|198538.1|198388.1|198386.8|198236.8|756
1624954500000|2021-06-29 08:15:00|198536.5|198386.5|198657.4|198507.4|198665.5|198515.5|198515.4|198365.4|871
1624954800000|2021-06-29 08:20:00|198634.8|198484.8|198635.2|198485.2|198638.5|198488.5|198585.6|198435.6|798
1624955100000|2021-06-29 08:25:00|198636.2|198486.2|198682.5|198532.5|198696.7|198546.7|198629.1|198479.1|716
1624955400000|2021-06-29 08:30:00|198697.2|198547.2|198699.3|198549.3|198712.9|198562.9|198651|198501|836
1624955700000|2021-06-29 08:35:00|198700.2|198550.2|198696.7|198546.7|198735.1|198585.1|198659.1|198509.1|885
1624956000000|2021-06-29 08:40:00|198694.4|198544.4|198715|198565|198727.2|198577.2|198650.7|198500.7|932
1624956300000|2021-06-29 08:45:00|198716.2|198566.2|198542|198392|198740.5|198590.5|198540.5|198390.5|872
1624956600000|2021-06-29 08:50:00|198539.5|198389.5|198521.7|198371.7|198584.4|198434.4|198521.7|198371.7|901
1624956900000|2021-06-29 08:55:00|198521.2|198371.2|198594.7|198444.7|198614.4|198464.4|198496.4|198346.4|766
1624957200000|2021-06-29 09:00:00|198590.6|198440.6|198662.9|198512.9|198700.3|198550.3|198579.3|198429.3|768
1624957500000|2021-06-29 09:05:00|198662.6|198512.6|198670.9|198520.9|198686.8|198536.8|198630.4|198480.4|803
1624957800000|2021-06-29 09:10:00|198667|198517|198650.7|198500.7|198686.4|198536.4|198618.5|198468.5|741
1624958100000|2021-06-29 09:15:00|198653.5|198503.5|198603|198453|198723.3|198573.3|198603|198453|745
1624958400000|2021-06-29 09:20:00|198602.7|198452.7|198558.8|198408.8|198602.7|198452.7|198509.7|198359.7|790
1624958700000|2021-06-29 09:25:00|198559.4|198409.4|198542.4|198392.4|198604|198454|198531.5|198381.5|824
1624959000000|2021-06-29 09:30:00|198542.1|198392.1|198543.7|198393.7|198601.4|198451.4|198539.4|198389.4|813
1624959300000|2021-06-29 09:35:00|198543.3|198393.3|198471.9|198321.9|198543.3|198393.3|198465.3|198315.3|766
1624959600000|2021-06-29 09:40:00|198472.1|198322.1|198491.8|198341.8|198504.9|198354.9|198462.5|198312.5|731
1624959900000|2021-06-29 09:45:00|198490.4|198340.4|198520.9|198370.9|198540|198390|198471|198321|712
1624960200000|2021-06-29 09:50:00|198521.3|198371.3|198552.4|198402.4|198558.4|198408.4|198476.1|198326.1|837
1624960500000|2021-06-29 09:55:00|198548.5|198398.5|198506.9|198356.9|198561.9|198411.9|198480.7|198330.7|751
1624960800000|2021-06-29 10:00:00|198506.1|198356.1|198312.6|198162.6|198507.2|198357.2|198301.7|198151.7|897
1624961100000|2021-06-29 10:05:00|198312.8|198162.8|198319|198169|198408.1|198258.1|198309.5|198159.5|704
1624961400000|2021-06-29 10:10:00|198321|198171|198312.9|198162.9|198367.1|198217.1|198269.3|198119.3|834
1624961700000|2021-06-29 10:15:00|198311.8|198161.8|198426.2|198276.2|198453.6|198303.6|198303.9|198153.9|848
1624962000000|2021-06-29 10:20:00|198423.7|198273.7|198554.1|198404.1|198554.1|198424.4|198406.2|198261.2|862
1624962300000|2021-06-29 10:25:00|198551.9|198401.9|198559.9|198409.9|198576.3|198467.1|198461.3|198361|795
1624962600000|2021-06-29 10:30:00|198560.6|198410.6|198771.4|198621.4|198773.9|198623.9|198554.8|198408.8|841
1624962900000|2021-06-29 10:35:00|198772.3|198622.3|198781.1|198631.1|198787.7|198666.6|198634|198524.8|807
1624963200000|2021-06-29 10:40:00|198783|198633|198672.5|198522.5|198789|198639|198655.4|198505.4|715
1624963500000|2021-06-29 10:45:00|198673.4|198523.4|198766|198616|198766.8|198616.8|198669.7|198519.7|830
1624963800000|2021-06-29 10:50:00|198764.7|198614.7|198708.5|198558.5|198764.7|198634.2|198652.9|198552.5|670
1624964100000|2021-06-29 10:55:00|198709.1|198559.1|198709.1|198559.1|198721|198571|198699.4|198549.4|686
1624964400000|2021-06-29 11:00:00|198711.6|198561.6|198720|198570|198758.4|198654.9|198624.8|198501.3|825
1624964700000|2021-06-29 11:05:00|198719.7|198569.7|198767.3|198617.3|198778.9|198665.5|198694.9|198549.1|868
1624965000000|2021-06-29 11:10:00|198768.5|198618.5|198840.8|198690.8|198862.6|198758.3|198733|198583.2|910
1624965300000|2021-06-29 11:15:00|198840.9|198690.9|198785.8|198635.8|198840.9|198724.3|198762.4|198612.4|907
1624965600000|2021-06-29 11:20:00|198785.6|198635.6|198775.3|198625.3|198896.3|198785.9|198759|198609|805
1624965900000|2021-06-29 11:25:00|198779.8|198629.8|198747.7|198597.7|198779.8|198670.5|198690.3|198581.8|741
1624966200000|2021-06-29 11:30:00|198749.2|198599.2|198450.6|198300.6|198774.8|198670.9|198446.8|198296.8|789
1624966500000|2021-06-29 11:35:00|198450.3|198300.3|198552.4|198502.4|198606.9|198504.3|198419.5|198294.5|880
1624966800000|2021-06-29 11:40:00|198550.5|198500.5|198604|198554|198718.2|198568.2|198530|198430.1|795
1624967100000|2021-06-29 11:45:00|198652|198502|198761.3|198611.3|198788.1|198683.8|198572.2|198472.3|877
1624967400000|2021-06-29 11:50:00|198760.7|198610.7|198803.4|198653.4|198815.8|198713.6|198664.7|198549.2|914
1624967700000|2021-06-29 11:55:00|198803.3|198653.3|198873.2|198723.2|198910.3|198815.1|198768.3|198627.9|871
1624968000000|2021-06-29 12:00:00|198872.8|198722.8|198710.7|198660.7|198872.8|198758.7|198705.2|198609.9|865
1624968300000|2021-06-29 12:05:00|198708.4|198658.4|198596.7|198446.7|198806.8|198698.8|198424.5|198321.8|1046
1624968600000|2021-06-29 12:10:00|198594|198444|198648.2|198598.2|198695.6|198601.5|198525.6|198426.4|883
1624968900000|2021-06-29 12:15:00|198649|198599|198666.7|198616.7|198685.8|198621.3|198602.9|198497.7|902
1624969200000|2021-06-29 12:20:00|198668.9|198618.9|198684.5|198534.5|198758.7|198664.4|198620.7|198530.5|871
1624969500000|2021-06-29 12:25:00|198684.6|198534.6|198891.5|198741.5|198906|198819|198616.2|198534.6|996
1624969800000|2021-06-29 12:30:00|198912.7|198762.7|198811.5|198761.5|198914.4|198818.4|198804.8|198722.8|873
1624970100000|2021-06-29 12:35:00|198809.4|198759.4|198835.9|198685.9|198889.5|198778.5|198673.2|198573.3|992
1624970400000|2021-06-29 12:40:00|198837.6|198687.6|198854.8|198704.8|198874.7|198767.3|198729.5|198631.7|927
1624970700000|2021-06-29 12:45:00|198855.5|198705.5|198854.6|198704.6|198916.3|198818.7|198794.8|198644.8|959
1624971000000|2021-06-29 12:50:00|198851.9|198701.9|198746.4|198596.4|198876.2|198778|198696.5|198596.2|980
1624971300000|2021-06-29 12:55:00|198745.4|198595.4|198562.6|198412.6|198776.3|198675.8|198551.2|198407.1|924
1624971600000|2021-06-29 13:00:00|198563|198413|198524.6|198374.6|198595.1|198479|198355.2|198259.3|984
1624971900000|2021-06-29 13:05:00|198526.2|198376.2|198502.4|198352.4|198544.1|198445|198448.3|198328.7|948
1624972200000|2021-06-29 13:10:00|198500.6|198350.6|198459.9|198309.9|198546.6|198433.4|198400.1|198301.7|990
1624972500000|2021-06-29 13:15:00|198461.3|198311.3|198642.5|198492.5|198656.8|198550.4|198280|198179.7|1048
1624972800000|2021-06-29 13:20:00|198641.5|198491.5|198405.8|198355.8|198687.6|198599.6|198404.4|198354.4|764
1624973100000|2021-06-29 13:25:00|198444.8|198294.8|198300.7|198150.7|198468.4|198365.6|198128.2|198078|744
1624973400000|2021-06-29 13:30:00|198252.9|198202.9|198330.3|198280.3|198432|198340.3|198232.8|198118.8|782
1624973700000|2021-06-29 13:35:00|198326.6|198276.6|198364.4|198314.4|198473|198379.5|198319.9|198225.6|780
1624974000000|2021-06-29 13:40:00|198363.7|198313.7|198161|198111|198454.3|198355|198161|198071.4|771
1624974300000|2021-06-29 13:45:00|198170.5|198120.5|198221.7|198171.7|198295.2|198202.6|197953.5|197852.8|780
1624974600000|2021-06-29 13:50:00|198222|198172|198220.5|198170.5|198330.3|198228.2|198191|198100.8|960
1624974900000|2021-06-29 13:55:00|198220.8|198170.8|198422.2|198272.2|198440.1|198331.2|198196.6|198146.6|907
1624975200000|2021-06-29 14:00:00|198421.7|198271.7|198357.3|198207.3|198553.7|198449.2|198317.1|198203.8|983
1624975500000|2021-06-29 14:05:00|198358.5|198208.5|198124.5|197974.5|198375.7|198272.8|198106.8|197974.5|1045
1624975800000|2021-06-29 14:10:00|198124.9|197974.9|198029.1|197879.1|198221.3|198127.7|197966.1|197869.7|1025
1624976100000|2021-06-29 14:15:00|198032.2|197882.2|197940.6|197890.6|198167.3|198061.6|197904.1|197808.4|1058
1624976400000|2021-06-29 14:20:00|197941|197891|197968.5|197918.5|198114.2|198025.7|197894.1|197793.8|1050
1624976700000|2021-06-29 14:25:00|197966.4|197916.4|198001.8|197951.8|198129.3|198046.3|197966.4|197887.1|1039
1624977000000|2021-06-29 14:30:00|198003.5|197953.5|197823.9|197773.9|198073.6|197976.8|197781.7|197698.5|1015
1624977300000|2021-06-29 14:35:00|197823.7|197773.7|197876.7|197826.7|197958.5|197849.6|197699.6|197623.6|977
1624977600000|2021-06-29 14:40:00|197876|197826|198110.1|197960.1|198118.8|198019.4|197867.3|197765|978
1624977900000|2021-06-29 14:45:00|198111.6|197961.6|198111.7|198061.7|198208.5|198104.7|198066.5|197957.4|971
1624978200000|2021-06-29 14:50:00|198114.3|198064.3|198103|198053|198235.1|198154.2|198101.1|197999.7|926
1624978500000|2021-06-29 14:55:00|198103.1|198053.1|197968.5|197918.5|198145.4|198053.1|197947.9|197848.7|1035
1624978800000|2021-06-29 15:00:00|197967.3|197917.3|198098|197948|198104.2|198003.3|197967.3|197870.8|966
1624979100000|2021-06-29 15:05:00|198096.1|197946.1|198148.1|197998.1|198235.8|198119.7|198026.5|197907.8|879
1624979400000|2021-06-29 15:10:00|198147.1|197997.1|197970.4|197920.4|198152|198044.5|197942.5|197839.9|930
1624979700000|2021-06-29 15:15:00|197969.9|197919.9|197818.5|197768.5|198072.5|197941.9|197816.1|197716.1|896
1624980000000|2021-06-29 15:20:00|197817.9|197767.9|197960.3|197810.3|198036.4|197929|197736.8|197634.6|918
1624980300000|2021-06-29 15:25:00|197959.7|197809.7|198032.4|197982.4|198120.8|198009.8|197885.7|197793.1|929
1624980600000|2021-06-29 15:30:00|198035|197985|198092.7|198042.7|198147.7|198045.9|198023|197919.6|874
1624980900000|2021-06-29 15:35:00|198093.9|198043.9|198096.2|197946.2|198181.1|198088.7|198036.8|197934.9|881
1624981200000|2021-06-29 15:40:00|198096.8|197946.8|197891.7|197741.7|198105.2|198008.6|197818.3|197717.1|830
1624981500000|2021-06-29 15:45:00|197888.3|197738.3|197973|197823|198017.1|197916.5|197836.5|197735.2|846
1624981800000|2021-06-29 15:50:00|197974.9|197824.9|198078.6|197928.6|198079.1|197929.1|197945.2|197806.1|822
1624982100000|2021-06-29 15:55:00|198076.2|197926.2|198129.7|197979.7|198153.1|198053.5|197993.2|197897.4|742
1624982400000|2021-06-29 16:00:00|198128.7|197978.7|198294.4|198144.4|198321|198221.3|198086.7|197978.7|903
1624982700000|2021-06-29 16:05:00|198293.8|198143.8|198294.4|198244.4|198358.4|198255.4|198229.2|198126.4|935
1624983000000|2021-06-29 16:10:00|198297.2|198247.2|198326.4|198176.4|198359.8|198259.1|198252.1|198167.6|743
1624983300000|2021-06-29 16:15:00|198324.5|198174.5|198319.7|198269.7|198367.2|198271.2|198264.1|198174.5|830
1624983600000|2021-06-29 16:20:00|198320|198270|198231.9|198181.9|198424.4|198330.8|198225.1|198124.5|888
1624983900000|2021-06-29 16:25:00|198232.9|198182.9|198269.8|198219.8|198359.3|198258|198227.9|198126.9|821
1624984200000|2021-06-29 16:30:00|198270.5|198220.5|198407.5|198357.5|198442.8|198362.7|198238.1|198136.8|778
1624984500000|2021-06-29 16:35:00|198407.2|198357.2|198476.9|198326.9|198525|198422|198403.7|198305.2|807
1624984800000|2021-06-29 16:40:00|198476.5|198326.5|198420.9|198270.9|198484.5|198364.1|198367.7|198264.2|706
1624985100000|2021-06-29 16:45:00|198421|198271|198345.8|198295.8|198433|198327.9|198341.9|198245.9|895
1624985400000|2021-06-29 16:50:00|198346.3|198296.3|198345.3|198295.3|198411.6|198311.5|198332.1|198240.4|886
1624985700000|2021-06-29 16:55:00|198344.7|198294.7|198325.1|198275.1|198465.8|198364.6|198319|198218.2|638
1624986000000|2021-06-29 17:00:00|198325.9|198275.9|198342.7|198292.7|198404.9|198309.9|198318.6|198225.9|722
1624986300000|2021-06-29 17:05:00|198342.6|198292.6|198401.9|198351.9|198468.7|198378.6|198342.6|198249.3|627
1624986600000|2021-06-29 17:10:00|198402.7|198352.7|198293.3|198243.3|198469|198369.2|198293.2|198193.9|684
1624986900000|2021-06-29 17:15:00|198300.4|198250.4|198241.3|198191.3|198350.3|198252.3|198234.4|198182.3|625
1624987200000|2021-06-29 17:20:00|198242|198192|198268.5|198218.5|198343.5|198244|198233.8|198141.6|613
1624987500000|2021-06-29 17:25:00|198268.4|198218.4|198238|198188|198312.6|198218.4|198223.8|198130.4|708
1624987800000|2021-06-29 17:30:00|198238.1|198188.1|198293.3|198143.3|198299.1|198194.7|198205.8|198115.9|784
1624988100000|2021-06-29 17:35:00|198292.6|198142.6|198214.1|198164.1|198292.6|198191.8|198096.7|197994.9|710
1624988400000|2021-06-29 17:40:00|198214.5|198164.5|198111.6|198061.6|198266.8|198174.5|198105.3|198013.9|800
1624988700000|2021-06-29 17:45:00|198105.2|198055.2|198246.9|198096.9|198250.6|198139.6|198101.5|198002.4|612
1624989000000|2021-06-29 17:50:00|198247.2|198097.2|198157.4|198107.4|198292.3|198165.5|198155.8|198054|769
1624989300000|2021-06-29 17:55:00|198157.3|198107.3|198319.2|198169.2|198320.6|198216.5|198155.8|198062.3|834
1624989600000|2021-06-29 18:00:00|198316.4|198166.4|198266.3|198216.3|198378.2|198289.9|198225.3|198121.6|852
1624989900000|2021-06-29 18:05:00|198265.3|198215.3|198148.7|197998.7|198301.2|198215.3|198076|197973.6|678
1624990200000|2021-06-29 18:10:00|198148.5|197998.5|198043.6|197993.6|198246.4|198147|198040|197937.5|876
1624990500000|2021-06-29 18:15:00|198041.3|197991.3|197947|197897|198111|198008.9|197944|197827.8|852
1624990800000|2021-06-29 18:20:00|197948|197898|198144.4|197994.4|198157.2|198058.7|197946.2|197846.2|880
1624991100000|2021-06-29 18:25:00|198094.4|198044.4|198054.6|198004.6|198184.5|198054.9|197997.6|197895|823
1624991400000|2021-06-29 18:30:00|198053.3|198003.3|198090.5|198040.5|198116.2|198042.5|198049.5|197947.8|938
1624991700000|2021-06-29 18:35:00|198090.4|198040.4|198011|197961|198140.7|198050.1|198011|197910.9|883
1624992000000|2021-06-29 18:40:00|198009.6|197959.6|198139.8|197989.8|198143.5|198046.1|197999.9|197893.2|792
1624992300000|2021-06-29 18:45:00|198139.7|197989.7|198134.3|197984.3|198287.4|198221.3|198109.5|197984.3|829
1624992600000|2021-06-29 18:50:00|198135.4|197985.4|198144.4|198094.4|198212.3|198130.3|197971.2|197866|915
1624992900000|2021-06-29 18:55:00|198144.3|198094.3|198097.1|198047.1|198255.4|198156.2|198046.6|197945|1016
1624993200000|2021-06-29 19:00:00|198096.2|198046.2|198169.1|198019.1|198209.1|198115.7|197986|197881|887
1624993500000|2021-06-29 19:05:00|198168.9|198018.9|198244|198094|198311.1|198208.9|198120.9|198017.8|840
1624993800000|2021-06-29 19:10:00|198243.2|198093.2|198191.1|198041.1|198248.9|198152.4|198114.1|197999.7|833
1624994100000|2021-06-29 19:15:00|198193.5|198043.5|198186.3|198136.3|198272.7|198210.2|198151.4|198041.7|876
1624994400000|2021-06-29 19:20:00|198186.5|198136.5|198277|198127|198372.4|198260.7|198181.3|198081.1|897
1624994700000|2021-06-29 19:25:00|198272.4|198122.4|198291.2|198141.2|198339.1|198255.4|198221.6|198120.8|789
1624995000000|2021-06-29 19:30:00|198288.9|198138.9|198241|198091|198404.2|198302.7|198224.1|198087.4|765
1624995300000|2021-06-29 19:35:00|198241.3|198091.3|198183.2|198133.2|198381.7|198271.5|198183.2|198079|626
1624995600000|2021-06-29 19:40:00|198182.2|198132.2|198248.7|198098.7|198265.3|198133.5|198127.4|198019.6|673
1624995900000|2021-06-29 19:45:00|198249.7|198099.7|198254.1|198104.1|198326.9|198176.9|198208.1|198083.9|809
1624996200000|2021-06-29 19:50:00|198256.9|198106.9|198224.4|198074.4|198265.6|198157.3|198139.1|198035.5|786
1624996500000|2021-06-29 19:55:00|198225.1|198075.1|198257.9|198107.9|198304.9|198174.3|198140.1|198030.6|845
1624996800000|2021-06-29 20:00:00|198255|198105|198244|198094|198288.7|198138.7|198234.3|198084.3|688
1624997100000|2021-06-29 20:05:00|198243.2|198093.2|198198.7|198048.7|198269.6|198119.6|198185.6|198035.6|512
1624997400000|2021-06-29 20:10:00|198198.1|198048.1|198157.4|198007.4|198203.5|198053.5|198154.1|198004.1|528
1624997700000|2021-06-29 20:15:00|198158.7|198008.7|198138.1|197988.1|198186.7|198036.7|198136.2|197986.2|422
1624998000000|2021-06-29 20:20:00|198141.7|197991.7|198087|197937|198151.1|198001.1|198081.9|197931.9|520
1624998300000|2021-06-29 20:25:00|198086.8|197936.8|198195.7|198045.7|198195.7|198045.7|198077.1|197927.1|499
1624998600000|2021-06-29 20:30:00|198192.2|198042.2|198142.8|197992.8|198192.2|198042.2|198092.9|197942.9|654
1624998900000|2021-06-29 20:35:00|198144.4|197994.4|198082.9|197932.9|198167.4|198017.4|198075.9|197925.9|434
1624999200000|2021-06-29 20:40:00|198078.1|197928.1|198164.4|198014.4|198170.5|198020.5|198077.3|197927.3|459
1624999500000|2021-06-29 20:45:00|198164.9|198014.9|198190.7|198040.7|198248.5|198098.5|198143|197993|536
1624999800000|2021-06-29 20:50:00|198198.3|198048.3|198201.4|198051.4|198239.2|198089.2|198189.4|198039.4|470
1625000100000|2021-06-29 20:55:00|198212.2|198062.2|198320.3|198067|198359.3|198147.8|198191.7|198041.7|485
1625000400000|2021-06-29 21:00:00|198351.1|198065.8|198375.6|198078.6|198401.7|198104.7|198351.1|198064|49
1625000700000|2021-06-29 21:05:00|198333.4|198036.4|198379.5|198082.5|198494.2|198292.5|198280.5|198035|208
1625001000000|2021-06-29 21:10:00|198388.6|198091.6|198320.6|198170.6|198389.3|198176.1|198281.5|198037.5|270
1625001300000|2021-06-29 21:15:00|198289.2|198139.2|198329.8|198032.8|198369.1|198188.5|198289.2|198030.7|123
1625001600000|2021-06-29 21:20:00|198333.4|198036.4|198414.3|198151.4|198438.2|198222.4|198287.1|198033.1|235
1625001900000|2021-06-29 21:25:00|198359.4|198209.4|198346.9|198196.9|198427.5|198216.6|198282.1|198032.5|282
1625002200000|2021-06-29 21:30:00|198348.9|198198.9|198343.1|198193.1|198360|198210|198307.3|198157.3|193
1625002500000|2021-06-29 21:35:00|198345.7|198195.7|198381.8|198231.8|198381.8|198231.8|198331.6|198181.6|151
1625002800000|2021-06-29 21:40:00|198367.4|198217.4|198341.2|198191.2|198408|198229.8|198323|198123.3|174
1625003100000|2021-06-29 21:45:00|198344.7|198194.7|198338.8|198188.8|198367.3|198217.3|198316.6|198166.6|202
1625003400000|2021-06-29 21:50:00|198337.2|198187.2|198402.1|198252.1|198404.7|198254.7|198303.8|198153.8|258
1625003700000|2021-06-29 21:55:00|198401.1|198251.1|198351.2|198201.2|198427.3|198277.3|198326.8|198176.8|331
1625004000000|2021-06-29 22:00:00|198338.6|198188.6|198341.6|198191.6|198353.7|198203.7|198317.6|198167.6|407
1625004300000|2021-06-29 22:05:00|198339.4|198189.4|198339.2|198189.2|198354.8|198204.8|198319.4|198169.4|353
1625004600000|2021-06-29 22:10:00|198340|198190|198310.8|198160.8|198342.9|198192.9|198308.3|198158.3|369
1625004900000|2021-06-29 22:15:00|198311.2|198161.2|198310.6|198160.6|198319.9|198169.9|198269.8|198119.8|291
1625005200000|2021-06-29 22:20:00|198309.2|198159.2|198308.3|198158.3|198312|198162|198290.4|198140.4|250
1625005500000|2021-06-29 22:25:00|198308.8|198158.8|198299.5|198149.5|198313.5|198163.5|198290.2|198140.2|270
1625005800000|2021-06-29 22:30:00|198297.8|198147.8|198301.1|198151.1|198323.9|198173.9|198280.7|198130.7|353
1625006100000|2021-06-29 22:35:00|198302.9|198152.9|198299|198149|198322.7|198172.7|198284.2|198134.2|399
1625006400000|2021-06-29 22:40:00|198299.5|198149.5|198288.7|198138.7|198311.3|198161.3|198277.2|198127.2|384
1625006700000|2021-06-29 22:45:00|198288.3|198138.3|198288.8|198138.8|198312.6|198162.6|198270.8|198120.8|312
1625007000000|2021-06-29 22:50:00|198289.9|198139.9|198285.5|198135.5|198294|198144|198280.4|198130.4|244
1625007300000|2021-06-29 22:55:00|198266.3|198116.3|198283.1|198133.1|198296.3|198146.3|198260.4|198110.4|228
1625007600000|2021-06-29 23:00:00|198282.5|198132.5|198274.7|198124.7|198306.5|198156.5|198215|198065|493
1625007900000|2021-06-29 23:05:00|198275.5|198125.5|198277.8|198127.8|198302.3|198152.3|198257.6|198107.6|412
1625008200000|2021-06-29 23:10:00|198276.6|198126.6|198228|198078|198279.6|198129.6|198218.2|198068.2|387
1625008500000|2021-06-29 23:15:00|198228.8|198078.8|198273.4|198123.4|198298.1|198148.1|198224|198074|367
1625008800000|2021-06-29 23:20:00|198274.1|198124.1|198265.3|198115.3|198291.7|198141.7|198256.6|198106.6|334
1625009100000|2021-06-29 23:25:00|198266|198116|198261.5|198111.5|198288|198138|198258.2|198108.2|333
1625009400000|2021-06-29 23:30:00|198266.6|198116.6|198268.3|198118.3|198287|198137|198255.2|198105.2|330
1625009700000|2021-06-29 23:35:00|198271.2|198121.2|198274.9|198124.9|198290.2|198140.2|198262.9|198112.9|335
1625010000000|2021-06-29 23:40:00|198267.4|198117.4|198268.5|198118.5|198292.3|198142.3|198255.3|198105.3|385
1625010300000|2021-06-29 23:45:00|198271.4|198121.4|198244.4|198094.4|198273|198123|198233.2|198083.2|312
1625010600000|2021-06-29 23:50:00|198244.6|198094.6|198241.9|198091.9|198273.1|198123.1|198241.6|198091.6|288
1625010900000|2021-06-29 23:55:00|198244.1|198094.1|198243.7|198093.7|198266.9|198116.9|198219.6|198069.6|302
1625011200000|2021-06-30 00:00:00|198243.2|198093.2|198165|198015|198265.3|198115.3|198138.1|197988.1|606
1625011500000|2021-06-30 00:05:00|198165.8|198015.8|198130.4|197980.4|198170.5|198020.5|198123.3|197973.3|539
1625011800000|2021-06-30 00:10:00|198129.8|197979.8|198176.3|198026.3|198190.3|198040.3|198123.7|197973.7|433
1625012100000|2021-06-30 00:15:00|198178.2|198028.2|198152.5|198002.5|198187.1|198037.1|198144|197994|451
1625012400000|2021-06-30 00:20:00|198150.7|198000.7|198155.4|198005.4|198172.6|198022.6|198105.6|197955.6|459
1625012700000|2021-06-30 00:25:00|198158.2|198008.2|198148.9|197998.9|198160.6|198010.6|198132.6|197982.6|391
1625013000000|2021-06-30 00:30:00|198149.2|197999.2|198161.4|198011.4|198167.2|198017.2|198117.9|197967.9|490
1625013300000|2021-06-30 00:35:00|198161.5|198011.5|198162.4|198012.4|198193.1|198043.1|198148.5|197998.5|511
1625013600000|2021-06-30 00:40:00|198159.1|198009.1|198155.7|198005.7|198181|198031|198148.3|197998.3|457
1625013900000|2021-06-30 00:45:00|198156.8|198006.8|198165.1|198015.1|198176.8|198026.8|198141|197991|553
1625014200000|2021-06-30 00:50:00|198166.3|198016.3|198281.3|198131.3|198320.1|198189.3|198145|197995|737
1625014500000|2021-06-30 00:55:00|198282.2|198132.2|198254.9|198104.9|198284.4|198134.4|198196.3|198046.3|677
1625014800000|2021-06-30 01:00:00|198255.5|198105.5|198255.1|198105.1|198273.3|198123.3|198197|198047|634
1625015100000|2021-06-30 01:05:00|198253|198103|198233.5|198083.5|198255.6|198105.6|198208.3|198058.3|450
1625015400000|2021-06-30 01:10:00|198234.2|198084.2|198213.1|198063.1|198244.4|198094.4|198190.7|198040.7|592
1625015700000|2021-06-30 01:15:00|198207.6|198057.6|198266.6|198116.6|198286.6|198136.6|198206.2|198056.2|604
1625016000000|2021-06-30 01:20:00|198266.8|198116.8|198261.3|198111.3|198283.9|198133.9|198242.6|198092.6|519
1625016300000|2021-06-30 01:25:00|198261.9|198111.9|198198|198048|198268.1|198118.1|198173.7|198023.7|466
1625016600000|2021-06-30 01:30:00|198196.3|198046.3|198196.2|198046.2|198212.3|198062.3|198186.4|198036.4|509
1625016900000|2021-06-30 01:35:00|198194|198044|198125.3|197975.3|198209.6|198059.6|198120.6|197970.6|565
1625017200000|2021-06-30 01:40:00|198125.9|197975.9|198009|197859|198127.7|197993.7|197994.4|197844.4|477
1625017500000|2021-06-30 01:45:00|198012.8|197862.8|198014.5|197864.5|198034.7|197884.7|197994.7|197844.7|505
1625017800000|2021-06-30 01:50:00|198014.7|197864.7|198044|197894|198054.5|197904.5|198013.5|197863.5|599
1625018100000|2021-06-30 01:55:00|198044.2|197894.2|198060.7|197910.7|198064.2|197914.2|198026.2|197876.2|561
1625018400000|2021-06-30 02:00:00|198064.3|197914.3|198037.2|197887.2|198065.1|197915.1|198030.5|197880.5|425
1625018700000|2021-06-30 02:05:00|198045.3|197895.3|198049.9|197899.9|198060.8|197910.8|198038.4|197888.4|471
1625019000000|2021-06-30 02:10:00|198051.8|197901.8|198054.2|197904.2|198060.4|197910.4|198023.1|197873.1|435
1625019300000|2021-06-30 02:15:00|198057.5|197907.5|198034.2|197884.2|198058.3|197908.3|198024.2|197874.2|482
1625019600000|2021-06-30 02:20:00|198033.4|197883.4|198031.4|197881.4|198043.3|197893.3|198017.5|197867.5|430
1625019900000|2021-06-30 02:25:00|198033.2|197883.2|198045.6|197895.6|198060.1|197910.1|198025|197875|522
1625020200000|2021-06-30 02:30:00|198045|197895|198078.5|197928.5|198082.2|197932.2|198031.7|197881.7|529
1625020500000|2021-06-30 02:35:00|198077.2|197927.2|198063|197913|198084.7|197947.8|197997.2|197901.2|421
1625020800000|2021-06-30 02:40:00|198062.7|197912.7|198067.6|197917.6|198077|197927|198055.4|197905.4|412
1625021100000|2021-06-30 02:45:00|198065.9|197915.9|198063.7|197913.7|198083.3|197933.3|198054.2|197904.2|438
1625021400000|2021-06-30 02:50:00|198063.6|197913.6|198013|197863|198064.2|197914.2|198003.6|197853.6|387
1625021700000|2021-06-30 02:55:00|198013.3|197863.3|198075.4|197925.4|198085.2|197935.2|198008.2|197858.2|501
1625022000000|2021-06-30 03:00:00|198074.9|197924.9|198039.4|197889.4|198077.5|197927.5|198036.9|197886.9|511
1625022300000|2021-06-30 03:05:00|198039.1|197889.1|198046.4|197896.4|198075.6|197925.6|198028.7|197878.7|485
1625022600000|2021-06-30 03:10:00|198047.3|197897.3|198063|197913|198067.2|197917.2|198018.5|197868.5|479
1625022900000|2021-06-30 03:15:00|198063.7|197913.7|198061.5|197911.5|198065.4|197915.4|198044.5|197894.5|405
1625023200000|2021-06-30 03:20:00|198062.2|197912.2|198043.2|197893.2|198066.7|197916.7|198019.6|197869.6|432
1625023500000|2021-06-30 03:25:00|198044.1|197894.1|198035.4|197885.4|198057.5|197907.5|198033|197883|384
1625023800000|2021-06-30 03:30:00|198035.3|197885.3|198053.2|197903.2|198059.1|197909.1|198023.2|197873.2|376
1625024100000|2021-06-30 03:35:00|198053.4|197903.4|198044.8|197894.8|198060.6|197910.6|198041.7|197891.7|374
1625024400000|2021-06-30 03:40:00|198045.8|197895.8|198048.8|197898.8|198056.7|197906.7|198040|197890|344
1625024700000|2021-06-30 03:45:00|198047.9|197897.9|198052|197902|198059.9|197909.9|198038.3|197888.3|485
1625025000000|2021-06-30 03:50:00|198051.6|197901.6|198028|197878|198059.8|197909.8|198026.4|197876.4|370
1625025300000|2021-06-30 03:55:00|198029.1|197879.1|198038.1|197888.1|198046.6|197896.6|198029.1|197879.1|474
1625025600000|2021-06-30 04:00:00|198036.2|197886.2|198031.5|197881.5|198051.2|197901.2|198023.4|197873.4|421
1625025900000|2021-06-30 04:05:00|198031.4|197881.4|198023.5|197873.5|198031.4|197881.4|198013.3|197863.3|321
1625026200000|2021-06-30 04:10:00|198022.9|197872.9|198053.3|197903.3|198071.5|197921.5|198018.7|197868.7|311
1625026500000|2021-06-30 04:15:00|198053.4|197903.4|198150.3|198000.3|198167.7|198017.7|198053.4|197903.4|511
1625026800000|2021-06-30 04:20:00|198148|197998|198090.5|197940.5|198157|198007|198085|197935|470
1625027100000|2021-06-30 04:25:00|198094.1|197944.1|198092.8|197942.8|198115.8|197965.8|198076.8|197926.8|383
1625027400000|2021-06-30 04:30:00|198092.3|197942.3|198107.7|197957.7|198119.9|197969.9|198071.1|197921.1|412
1625027700000|2021-06-30 04:35:00|198107.8|197957.8|198110.1|197960.1|198120.4|197970.4|198091.3|197941.3|433
1625028000000|2021-06-30 04:40:00|198109.5|197959.5|198108.7|197958.7|198118.1|197968.1|198070.8|197920.8|420
1625028300000|2021-06-30 04:45:00|198107.9|197957.9|198112.8|197962.8|198135.9|197985.9|198098.1|197948.1|464
1625028600000|2021-06-30 04:50:00|198112.9|197962.9|198094.9|197944.9|198129|197979|198086.6|197936.6|302
1625028900000|2021-06-30 04:55:00|198093.4|197943.4|198067.9|197917.9|198097.8|197947.8|198063.5|197913.5|386
1625029200000|2021-06-30 05:00:00|198068.1|197918.1|198060.8|197910.8|198080.2|197930.2|198050.4|197900.4|532
1625029500000|2021-06-30 05:05:00|198059|197909|198069.5|197919.5|198079.4|197929.4|198055.9|197905.9|339
1625029800000|2021-06-30 05:10:00|198073.3|197923.3|198048.5|197898.5|198076.8|197926.8|198042.6|197892.6|430
1625030100000|2021-06-30 05:15:00|198049|197899|198020.3|197870.3|198057.4|197907.4|197992.1|197842.1|480
1625030400000|2021-06-30 05:20:00|198019.1|197869.1|198028.2|197878.2|198043.9|197893.9|198006.7|197856.7|445
1625030700000|2021-06-30 05:25:00|198025.6|197875.6|198010.2|197860.2|198055.8|197905.8|198008.4|197858.4|471
1625031000000|2021-06-30 05:30:00|198005.3|197855.3|198018.8|197868.8|198035.1|197885.1|197989.8|197839.8|532
1625031300000|2021-06-30 05:35:00|198014.3|197864.3|198011.6|197861.6|198018.8|197868.8|198001.7|197851.7|369
1625031600000|2021-06-30 05:40:00|198011.5|197861.5|198028.7|197878.7|198037.6|197887.6|198005.3|197855.3|513
1625031900000|2021-06-30 05:45:00|198028.4|197878.4|198026.3|197876.3|198039.4|197889.4|198019.7|197869.7|355
1625032200000|2021-06-30 05:50:00|198032.3|197882.3|198040|197890|198050.1|197900.1|198024.2|197874.2|449
1625032500000|2021-06-30 05:55:00|198039.7|197889.7|198051.4|197901.4|198056.2|197906.2|198034.5|197884.5|494
1625032800000|2021-06-30 06:00:00|198051.9|197901.9|198042.1|197892.1|198060.7|197910.7|197998.5|197848.5|764
1625033100000|2021-06-30 06:05:00|198036.4|197886.4|198053.3|197903.3|198073.9|197923.9|198000.9|197850.9|874
1625033400000|2021-06-30 06:10:00|198054.1|197904.1|198125.5|197975.5|198141.3|197991.3|198030.5|197880.5|834
1625033700000|2021-06-30 06:15:00|198123.8|197973.8|197977.7|197827.7|198130.1|197980.1|197968.2|197818.2|803
1625034000000|2021-06-30 06:20:00|197976.6|197826.6|197952.1|197802.1|198007.1|197857.1|197939.2|197789.2|847
1625034300000|2021-06-30 06:25:00|197951.9|197801.9|197957.8|197807.8|197977.6|197827.6|197939.9|197789.9|732
1625034600000|2021-06-30 06:30:00|197958.1|197808.1|197961.4|197811.4|197972.1|197822.1|197894.6|197744.6|779
1625034900000|2021-06-30 06:35:00|197962.1|197812.1|197975.7|197825.7|198021.5|197871.5|197952.7|197802.7|731
1625035200000|2021-06-30 06:40:00|197975.6|197825.6|197993.9|197843.9|197997.8|197847.8|197951.3|197801.3|682
1625035500000|2021-06-30 06:45:00|197995.6|197845.6|197926.5|197776.5|198016.8|197866.8|197920.1|197770.1|826
1625035800000|2021-06-30 06:50:00|197926.7|197776.7|197947.1|197797.1|197963.6|197813.6|197908.3|197758.3|673
1625036100000|2021-06-30 06:55:00|197944.5|197794.5|197947.4|197797.4|197961.6|197829.1|197877.1|197752.3|756
1625036400000|2021-06-30 07:00:00|197946.8|197796.8|198062.7|197912.7|198169|198049.4|197919.1|197769.1|932
1625036700000|2021-06-30 07:05:00|198070.6|197920.6|198167|198017|198181.3|198031.3|198054.5|197904.5|955
1625037000000|2021-06-30 07:10:00|198159.4|198009.4|198062.2|197912.2|198167.2|198017.2|198052|197902|887
1625037300000|2021-06-30 07:15:00|198062.8|197912.8|198090.2|197940.2|198136.6|197986.6|198045.2|197895.2|917
1625037600000|2021-06-30 07:20:00|198091|197941|198077.5|197927.5|198098.2|197948.2|198039.4|197889.4|793
1625037900000|2021-06-30 07:25:00|198076.4|197926.4|198082.1|197932.1|198086.9|197936.9|198029.3|197879.3|876
1625038200000|2021-06-30 07:30:00|198081|197931|198075|197925|198136.6|197986.6|198058.6|197908.6|842
1625038500000|2021-06-30 07:35:00|198074.7|197924.7|198111.4|197961.4|198113.2|197963.2|198043.7|197893.7|867
1625038800000|2021-06-30 07:40:00|198111.2|197961.2|198114.2|197964.2|198130.8|197980.8|198057|197907|908
1625039100000|2021-06-30 07:45:00|198114.3|197964.3|198077.3|197927.3|198122.8|197972.8|198062.8|197912.8|878
1625039400000|2021-06-30 07:50:00|198079|197929|198113.2|197963.2|198117.1|197967.1|198067.4|197917.4|769
1625039700000|2021-06-30 07:55:00|198113|197963|198202.1|198052.1|198202.6|198052.6|198099.8|197949.8|851
1625040000000|2021-06-30 08:00:00|198199.9|198049.9|198156.7|198006.7|198261.7|198111.7|198145.2|197995.2|894
1625040300000|2021-06-30 08:05:00|198158.6|198008.6|198125.6|197975.6|198163.4|198013.4|198105|197955|869
1625040600000|2021-06-30 08:10:00|198125|197975|198352.7|198202.7|198356.4|198206.4|198119.4|197969.4|871
1625040900000|2021-06-30 08:15:00|198353.8|198203.8|198350|198200|198410.4|198260.4|198341.4|198191.4|963
1625041200000|2021-06-30 08:20:00|198348.7|198198.7|198334.3|198184.3|198366.7|198216.7|198264.1|198114.1|907
1625041500000|2021-06-30 08:25:00|198333.2|198183.2|198201.2|198051.2|198338.2|198188.2|198184.6|198034.6|965
1625041800000|2021-06-30 08:30:00|198197.3|198047.3|198312.1|198162.1|198323.4|198173.4|198193.9|198043.9|935
1625042100000|2021-06-30 08:35:00|198311.9|198161.9|198326.8|198176.8|198331|198181|198254.5|198104.5|897
1625042400000|2021-06-30 08:40:00|198325.3|198175.3|198428.8|198278.8|198432|198282|198262.9|198112.9|874
1625042700000|2021-06-30 08:45:00|198430.3|198280.3|198475|198325|198475.3|198336.7|198386.7|198255.3|901
1625043000000|2021-06-30 08:50:00|198474.7|198324.7|198415.4|198265.4|198476.4|198326.4|198385.7|198235.7|893
1625043300000|2021-06-30 08:55:00|198416.8|198266.8|198490.9|198340.9|198491.8|198387.5|198396.4|198266.8|793
1625043600000|2021-06-30 09:00:00|198487.1|198337.1|198591.9|198441.9|198607.3|198481.3|198453.7|198335.9|826
1625043900000|2021-06-30 09:05:00|198594.1|198444.1|198660.3|198510.3|198731.5|198581.5|198589.6|198439.6|854
1625044200000|2021-06-30 09:10:00|198661.4|198511.4|198601.1|198451.1|198663.9|198513.9|198576.2|198426.2|997
1625044500000|2021-06-30 09:15:00|198602.5|198452.5|198524.1|198374.1|198650.6|198548.7|198503.9|198353.9|899
1625044800000|2021-06-30 09:20:00|198524.8|198374.8|198506.7|198356.7|198554.8|198404.8|198469.5|198319.5|897
1625045100000|2021-06-30 09:25:00|198507.6|198357.6|198526.3|198376.3|198584.4|198473.3|198480.4|198353|934
1625045400000|2021-06-30 09:30:00|198525.9|198375.9|198581.6|198431.6|198594.7|198444.7|198461.6|198335.3|920
1625045700000|2021-06-30 09:35:00|198581.2|198431.2|198590.4|198440.4|198605.2|198504.3|198532.1|198382.1|803
1625046000000|2021-06-30 09:40:00|198589|198439|198543.5|198393.5|198601|198451|198534.8|198384.8|886
1625046300000|2021-06-30 09:45:00|198543.6|198393.6|198448.4|198298.4|198609.9|198495.8|198437.8|198287.8|880
1625046600000|2021-06-30 09:50:00|198449.3|198299.3|198434.7|198284.7|198511.9|198368.5|198418.5|198281.2|839
1625046900000|2021-06-30 09:55:00|198433.9|198283.9|198391.8|198241.8|198503.9|198377.9|198375.4|198225.4|828
1625047200000|2021-06-30 10:00:00|198388.9|198238.9|198343.9|198193.9|198407.1|198258|198300.2|198166|873
1625047500000|2021-06-30 10:05:00|198343.6|198193.6|198249.2|198099.2|198344.7|198194.7|198175.6|198057.9|873
1625047800000|2021-06-30 10:10:00|198247.3|198097.3|198322|198172|198328|198178|198191.7|198072.3|767
1625048100000|2021-06-30 10:15:00|198321.4|198171.4|198302.1|198152.1|198321.7|198171.7|198254|198104|787
1625048400000|2021-06-30 10:20:00|198304.3|198154.3|198426.6|198276.6|198447.6|198320.8|198289.1|198139.1|863
1625048700000|2021-06-30 10:25:00|198433.5|198283.5|198448.8|198298.8|198449.6|198340.3|198386.9|198274.6|852
1625049000000|2021-06-30 10:30:00|198449.2|198299.2|198395|198245|198449.2|198326.5|198276.1|198165.5|925
1625049300000|2021-06-30 10:35:00|198394.3|198244.3|198445.1|198295.1|198473.5|198361|198389.4|198239.4|863
1625049600000|2021-06-30 10:40:00|198450.5|198300.5|198544.2|198394.2|198547.2|198397.2|198440|198290|758
1625049900000|2021-06-30 10:45:00|198544.4|198394.4|198481.1|198331.1|198551.5|198401.5|198464.5|198314.5|766
1625050200000|2021-06-30 10:50:00|198480.5|198330.5|198479.4|198329.4|198519.5|198370.6|198420.6|198310.4|669
1625050500000|2021-06-30 10:55:00|198479.5|198329.5|198497.4|198347.4|198501.3|198387.3|198404.8|198300|847
1625050800000|2021-06-30 11:00:00|198495.5|198345.5|198470.2|198320.2|198548.7|198405.1|198409.1|198296.9|819
1625051100000|2021-06-30 11:05:00|198469.5|198319.5|198471.6|198321.6|198488.4|198373.7|198381.9|198261.1|838
1625051400000|2021-06-30 11:10:00|198471.4|198321.4|198463.5|198313.5|198509.7|198401|198368.7|198273.1|829
1625051700000|2021-06-30 11:15:00|198457.9|198307.9|198399.2|198349.2|198466.4|198363.2|198369.5|198259.5|878
1625052000000|2021-06-30 11:20:00|198398.3|198348.3|198393.8|198243.8|198453.6|198354.5|198338.4|198238|793
1625052300000|2021-06-30 11:25:00|198393.1|198243.1|198472.9|198322.9|198476|198357.4|198322.9|198236.8|862
1625052600000|2021-06-30 11:30:00|198475.4|198325.4|198454.8|198304.8|198484.4|198365.2|198393|198275.7|852
1625052900000|2021-06-30 11:35:00|198457.4|198307.4|198265.6|198215.6|198467.1|198369.6|198263.7|198173.4|921
1625053200000|2021-06-30 11:40:00|198267.7|198217.7|198382.1|198232.1|198391.7|198294.7|198260.3|198184.1|840
1625053500000|2021-06-30 11:45:00|198382.8|198232.8|198253|198103|198384.1|198250.3|198206.4|198097.4|921
1625053800000|2021-06-30 11:50:00|198252.8|198102.8|198373.8|198223.8|198416.9|198313.6|198175.8|198058.1|851
1625054100000|2021-06-30 11:55:00|198371.3|198221.3|198514.6|198364.6|198526.9|198377.1|198302.1|198197.2|947
1625054400000|2021-06-30 12:00:00|198513.2|198363.2|198500.4|198450.4|198579.6|198467.9|198374.3|198276.9|1038
1625054700000|2021-06-30 12:05:00|198495.8|198445.8|198457.6|198407.6|198563.4|198479.2|198372.5|198275.3|1004
1625055000000|2021-06-30 12:10:00|198458|198408|198555.7|198405.7|198570.4|198425.9|198420|198316.6|941
1625055300000|2021-06-30 12:15:00|198557.4|198407.4|198225.4|198175.4|198581.9|198431.9|198182.7|198132.7|874
1625055600000|2021-06-30 12:20:00|198214.8|198164.8|198366.2|198316.2|198434.8|198341.4|198146.5|198054.6|920
1625055900000|2021-06-30 12:25:00|198362.6|198312.6|198608.3|198458.3|198620.1|198510.1|198355.3|198249.6|928
1625056200000|2021-06-30 12:30:00|198604.8|198454.8|198621.4|198471.4|198694.1|198605.6|198486.6|198389.3|961
1625056500000|2021-06-30 12:35:00|198621.5|198471.5|198606.1|198556.1|198699.1|198618.2|198558.9|198445.7|990
1625056800000|2021-06-30 12:40:00|198604.5|198554.5|198453.7|198403.7|198667.6|198568.1|198451.6|198349|990
1625057100000|2021-06-30 12:45:00|198509.2|198359.2|198510.6|198360.6|198542.2|198445.9|198397.4|198290.8|884
1625057400000|2021-06-30 12:50:00|198510.7|198360.7|198466.3|198316.3|198513.5|198416.7|198326.8|198245.4|1052
1625057700000|2021-06-30 12:55:00|198464.8|198314.8|198296.5|198246.5|198562.5|198460.8|198252.9|198155.1|980
1625058000000|2021-06-30 13:00:00|198298|198248|198510.1|198360.1|198562.5|198465.2|198263.4|198183|972
1625058300000|2021-06-30 13:05:00|198511.3|198361.3|198557.1|198507.1|198564.1|198514.1|198443.6|198353.3|832
1625058600000|2021-06-30 13:10:00|198556.6|198506.6|198701.2|198651.2|198701.8|198651.8|198543.9|198442|863
1625058900000|2021-06-30 13:15:00|198701|198651|198869.2|198719.2|198889.2|198774.8|198682.6|198577.5|915
1625059200000|2021-06-30 13:20:00|198877.9|198727.9|198757.2|198707.2|198877.9|198727.9|198654.4|198530.1|987
1625059500000|2021-06-30 13:25:00|198755.7|198705.7|198657.4|198607.4|198849.1|198760.3|198655.6|198554.5|827
1625059800000|2021-06-30 13:30:00|198654.9|198604.9|198357.7|198307.7|198740.5|198650.4|198348.8|198298.8|814
1625060100000|2021-06-30 13:35:00|198358.2|198308.2|198436.7|198286.7|198569.1|198472.1|198336.2|198274.2|774
1625060400000|2021-06-30 13:40:00|198434.6|198284.6|198437.8|198287.8|198451.8|198357.2|198350.2|198260.3|758
1625060700000|2021-06-30 13:45:00|198429.7|198279.7|198093|198043|198464.5|198345.6|198059.5|197959.4|786
1625061000000|2021-06-30 13:50:00|198098.5|198048.5|198429.1|198379.1|198482.8|198419.5|198098.5|198001.2|798
1625061300000|2021-06-30 13:55:00|198468|198318|198551.5|198401.5|198558.1|198408.1|198342.7|198238.1|777
1625061600000|2021-06-30 14:00:00|198551.3|198401.3|198282.7|198232.7|198551.3|198461.7|198250|198162.4|750
1625061900000|2021-06-30 14:05:00|198275.6|198225.6|198250.1|198200.1|198341.3|198291.3|198140.4|198051.2|801
1625062200000|2021-06-30 14:10:00|198251.7|198201.7|198421.8|198371.8|198476.4|198379.5|198249.1|198151.6|815
1625062500000|2021-06-30 14:15:00|198422.8|198372.8|198565|198515|198612.5|198516.1|198399.3|198314.3|813
1625062800000|2021-06-30 14:20:00|198564.7|198514.7|198778.9|198728.9|198822.8|198736.9|198564.7|198514.7|793
1625063100000|2021-06-30 14:25:00|198778.6|198728.6|198694.8|198544.8|198852.7|198773.5|198658.1|198542|745
1625063400000|2021-06-30 14:30:00|198646.3|198596.3|198464.6|198414.6|198783.2|198733.2|198464.6|198414.6|787
1625063700000|2021-06-30 14:35:00|198467.3|198417.3|198386.7|198336.7|198497.7|198425.2|198356.6|198306.6|779
1625064000000|2021-06-30 14:40:00|198385.2|198335.2|198386.5|198236.5|198459.8|198374.2|198320.7|198225.9|770
1625064300000|2021-06-30 14:45:00|198330.4|198280.4|198325.2|198275.2|198515.6|198410.5|198314.2|198213.2|795
1625064600000|2021-06-30 14:50:00|198328.5|198278.5|198653.7|198603.7|198705.7|198603.7|198327.7|198262.7|798
1625064900000|2021-06-30 14:55:00|198720.2|198570.2|199096.6|198946.6|199430.8|199301.6|198715.5|198565.5|839
1625065200000|2021-06-30 15:00:00|199098.3|198948.3|198932.5|198782.5|199285|199194.3|198870.9|198722.8|816
1625065500000|2021-06-30 15:05:00|198932|198782|199022.5|198972.5|199064.8|198992.8|198830.5|198758.9|764
1625065800000|2021-06-30 15:10:00|199023.2|198973.2|198886.1|198836.1|199107.4|198999.3|198885.7|198835.7|698
1625066100000|2021-06-30 15:15:00|198885.9|198835.9|198760.5|198710.5|198897.2|198847.2|198753.2|198703.2|714
1625066400000|2021-06-30 15:20:00|198761.7|198711.7|199135.4|199085.4|199139.6|199089.6|198760.3|198698.1|701
1625066700000|2021-06-30 15:25:00|199134.4|199084.4|199193.8|199143.8|199204.3|199154.3|199094.4|199000.2|700
1625067000000|2021-06-30 15:30:00|199176.6|199126.6|199257.5|199207.5|199333.7|199248.2|199171.9|199121.9|689
1625067300000|2021-06-30 15:35:00|199258.2|199208.2|199227.7|199177.7|199375.6|199325.6|199220.8|199170.8|645
1625067600000|2021-06-30 15:40:00|199228.6|199178.6|199387.5|199337.5|199441|199348.4|199143.8|199093.8|735
1625067900000|2021-06-30 15:45:00|199387.2|199337.2|199202.7|199152.7|199498.2|199412.9|199202.3|199103|691
1625068200000|2021-06-30 15:50:00|199199.3|199149.3|199326.6|199176.6|199340.7|199241.2|199198.5|199099.1|678
1625068500000|2021-06-30 15:55:00|199327|199177|199191.6|199141.6|199341.2|199251.2|199189.8|199097.4|640
1625068800000|2021-06-30 16:00:00|199206.5|199156.5|199330.1|199280.1|199386.3|199283.8|199100|198994.4|791
1625069100000|2021-06-30 16:05:00|199333.5|199283.5|199387.6|199337.6|199526.9|199440.8|199270.2|199172.7|682
1625069400000|2021-06-30 16:10:00|199386.9|199336.9|199314.7|199264.7|199443.7|199393.7|199296.5|199201.4|725
1625069700000|2021-06-30 16:15:00|199314.3|199264.3|199373.2|199323.2|199431.1|199330|199229.3|199121.5|688
1625070000000|2021-06-30 16:20:00|199372.4|199322.4|199401.6|199351.6|199485|199415.2|199370|199271.3|716
1625070300000|2021-06-30 16:25:00|199402.5|199352.5|199482|199432|199535|199449.1|199276.3|199226.3|681
1625070600000|2021-06-30 16:30:00|199481.5|199431.5|199443.2|199393.2|199510.9|199458.7|199437.8|199358|607
1625070900000|2021-06-30 16:35:00|199443.4|199393.4|199452.1|199402.1|199469.3|199402.8|199376.6|199310.3|671
1625071200000|2021-06-30 16:40:00|199450.4|199400.4|199456.8|199406.8|199573.4|199470.8|199428|199324.8|648
1625071500000|2021-06-30 16:45:00|199454.7|199404.7|199452.4|199402.4|199460.2|199410.2|199443.4|199393.4|555
1625071800000|2021-06-30 16:50:00|199453.9|199403.9|199374.4|199324.4|199458.4|199408.4|199358.3|199308.3|479
1625072100000|2021-06-30 16:55:00|199374.3|199324.3|199679.5|199629.5|199749.2|199646.3|199365.8|199315.8|641
1625072400000|2021-06-30 17:00:00|199680.2|199630.2|199400|199350|199722|199633|199389|199339|639
1625072700000|2021-06-30 17:05:00|199399.8|199349.8|199459.6|199409.6|199512.4|199440.5|199396.2|199346.2|600
1625073000000|2021-06-30 17:10:00|199459.5|199409.5|199389.7|199339.7|199516.4|199466.4|199336.4|199286.4|601
1625073300000|2021-06-30 17:15:00|199375.3|199325.3|199317.4|199267.4|199392.3|199337.8|199237.8|199187.8|646
1625073600000|2021-06-30 17:20:00|199314.2|199264.2|199115|199065|199373.1|199299.3|199113.5|199019.9|643
1625073900000|2021-06-30 17:25:00|199115.2|199065.2|199242.2|199192.2|199325.8|199271.6|199092.8|199007|599
1625074200000|2021-06-30 17:30:00|199245.5|199195.5|199350.3|199300.3|199416.5|199319.1|199208.4|199158.4|646
1625074500000|2021-06-30 17:35:00|199349.9|199299.9|199439|199389|199501|199419.7|199334.5|199284.5|622
1625074800000|2021-06-30 17:40:00|199439.3|199389.3|199479|199429|199566|199516|199432.7|199382.7|623
1625075100000|2021-06-30 17:45:00|199480.4|199430.4|199346.8|199296.8|199493.9|199443.9|199309.6|199259.6|653
1625075400000|2021-06-30 17:50:00|199346.1|199296.1|199378.9|199328.9|199451.4|199349.8|199319.3|199259.3|675
1625075700000|2021-06-30 17:55:00|199383.6|199333.6|199483.5|199433.5|199496.2|199446.2|199357.2|199307.2|629
1625076000000|2021-06-30 18:00:00|199483.9|199433.9|199508.5|199458.5|199535.2|199485.2|199476.6|199426.6|696
1625076300000|2021-06-30 18:05:00|199507.9|199457.9|199610.3|199560.3|199618.7|199568.7|199505|199455|674
1625076600000|2021-06-30 18:10:00|199610.1|199560.1|199592.3|199542.3|199653.5|199578.5|199582.1|199501.2|701
1625076900000|2021-06-30 18:15:00|199591.9|199541.9|199486.2|199436.2|199608.6|199558.6|199479|199381.4|758
1625077200000|2021-06-30 18:20:00|199486.6|199436.6|199458|199408|199512.8|199462.8|199367|199298.7|667
1625077500000|2021-06-30 18:25:00|199458.7|199408.7|199461.5|199411.5|199541.6|199441.3|199396.7|199298.8|568
1625077800000|2021-06-30 18:30:00|199457.7|199407.7|199442.1|199392.1|199495|199407.7|199389.3|199320.8|619
1625078100000|2021-06-30 18:35:00|199441.9|199391.9|199469.6|199419.6|199475.4|199425.4|199385|199297.1|610
1625078400000|2021-06-30 18:40:00|199470|199420|199449.5|199399.5|199525|199431.3|199445.4|199368|573
1625078700000|2021-06-30 18:45:00|199435.6|199385.6|199554.3|199504.3|199603.9|199509.1|199416.8|199353.1|634
1625079000000|2021-06-30 18:50:00|199554.5|199504.5|199393.9|199343.9|199603.1|199504.5|199360.8|199310.8|654
1625079300000|2021-06-30 18:55:00|199395.3|199345.3|199365.3|199315.3|199524.9|199431.3|199363|199272.7|678
1625079600000|2021-06-30 19:00:00|199369.1|199319.1|199326.4|199276.4|199407.7|199319.1|199283.5|199172|684
1625079900000|2021-06-30 19:05:00|199319.3|199269.3|199388.6|199338.6|199459.2|199365.5|199317.2|199267.2|639
1625080200000|2021-06-30 19:10:00|199390.1|199340.1|199452.3|199402.3|199505.3|199407.6|199373.2|199323.2|600
1625080500000|2021-06-30 19:15:00|199450.7|199400.7|199387.2|199337.2|199451.3|199401.3|199372.2|199270|493
1625080800000|2021-06-30 19:20:00|199387|199337|199306.9|199256.9|199420.7|199338.4|199276.7|199186.6|539
1625081100000|2021-06-30 19:25:00|199308|199258|199322.9|199172.9|199353.3|199258|199245.3|199127.7|592
1625081400000|2021-06-30 19:30:00|199348|199198|199277.4|199227.4|199370.6|199279.5|199272.1|199162|515
1625081700000|2021-06-30 19:35:00|199277.6|199227.6|199274.9|199224.9|199358.5|199253.8|199269.2|199172.3|482
1625082000000|2021-06-30 19:40:00|199275.6|199225.6|199170.1|199120.1|199275.7|199225.7|199145.9|199095.9|466
1625082300000|2021-06-30 19:45:00|199169.5|199119.5|199234.4|199184.4|199277.4|199197.5|199160.5|199102.5|615
1625082600000|2021-06-30 19:50:00|199246.4|199196.4|199271|199221|199302.7|199226.8|199218|199132.5|564
1625082900000|2021-06-30 19:55:00|199272.2|199222.2|199362.1|199312.1|199474.6|199374.4|199263.9|199169.3|659
1625083200000|2021-06-30 20:00:00|199362|199312|199378.8|199328.8|199465.2|199346|199290.9|199185.3|576
1625083500000|2021-06-30 20:05:00|199378.7|199328.7|199358.9|199208.9|199432|199328.8|199322.6|199172.6|483
1625083800000|2021-06-30 20:10:00|199358.1|199208.1|199363.6|199213.6|199364.8|199247|199297|199198.7|412
1625084100000|2021-06-30 20:15:00|199363.4|199213.4|199361.3|199211.3|199371.9|199260.6|199298.2|199192.5|454
1625084400000|2021-06-30 20:20:00|199364.2|199214.2|199367.4|199217.4|199376.6|199274.9|199311|199201.8|385
1625084700000|2021-06-30 20:25:00|199367.5|199217.5|199347.8|199197.8|199370.9|199266.3|199307.3|199168.9|443
1625085000000|2021-06-30 20:30:00|199350.2|199200.2|199432.2|199282.2|199446.1|199329.4|199349.2|199199.2|467
1625085300000|2021-06-30 20:35:00|199431.8|199281.8|199494.3|199344.3|199496.7|199346.7|199398.8|199248.8|495
1625085600000|2021-06-30 20:40:00|199494.8|199344.8|199494.5|199344.5|199499.4|199362.1|199405.6|199300.1|428
1625085900000|2021-06-30 20:45:00|199495.9|199345.9|199487.1|199337.1|199507.2|199406.2|199449.3|199324.3|393
1625086200000|2021-06-30 20:50:00|199487|199337|199647.5|199497.5|199647.5|199497.5|199471.6|199321.6|484
1625086500000|2021-06-30 20:55:00|199637.1|199487.1|199545.1|199248.1|199644.9|199494.9|199395.6|199185.7|519
1625086800000|2021-06-30 21:00:00|199545.5|199248.5|199631.9|199334.9|199663|199366|199478.5|199181.5|101
1625087100000|2021-06-30 21:05:00|199581.6|199431.6|199410.6|199113.6|199651.5|199431.6|199370|199073|170
1625087400000|2021-06-30 21:10:00|199409.4|199112.4|199340.6|199043.6|199462.4|199165.4|199317.1|199020.1|220
1625087700000|2021-06-30 21:15:00|199328.7|199031.7|199575.3|199278.3|199602.4|199305.4|199295.5|198998.5|357
1625088000000|2021-06-30 21:20:00|199589.3|199292.3|199547.7|199250.7|199630|199333|199495.6|199198.6|162
1625088300000|2021-06-30 21:25:00|199551.9|199254.9|199502.5|199352.5|199601.6|199383.5|199454.5|199249.5|136
1625088600000|2021-06-30 21:30:00|199445.9|199295.9|199578.3|199428.3|199627.8|199455.9|199436.4|199279.3|178
1625088900000|2021-06-30 21:35:00|199536.5|199386.5|199603|199309.9|199610.3|199396.3|199501.5|199274.2|224
1625089200000|2021-06-30 21:40:00|199595.6|199334.4|199580.2|199314.2|199614.9|199404.2|199503.9|199274.5|134
1625089500000|2021-06-30 21:45:00|199538.6|199388.6|199586.6|199317.8|199635|199404.5|199497.2|199266.4|162
1625089800000|2021-06-30 21:50:00|199588.2|199331.6|199518.7|199368.7|199596.8|199377.3|199446|199257|312
1625090100000|2021-06-30 21:55:00|199515.9|199365.9|199538|199241|199576.5|199380.3|199468.9|199236.5|251
1625090400000|2021-06-30 22:00:00|199478.7|199328.7|199474.2|199324.2|199564.4|199371.1|199427.2|199235|398
1625090700000|2021-06-30 22:05:00|199473.4|199323.4|199508.8|199258.2|199557.4|199337.7|199433.1|199143.7|362
1625091000000|2021-06-30 22:10:00|199475.3|199325.3|199465.5|199315.5|199547.3|199329.4|199407.8|199121.8|420
1625091300000|2021-06-30 22:15:00|199471.9|199321.9|199453.8|199303.8|199537.5|199323.6|199425.3|199146.5|415
1625091600000|2021-06-30 22:20:00|199453.4|199303.4|199462.2|199312.2|199512.1|199318.5|199433.8|199252.5|352
1625091900000|2021-06-30 22:25:00|199454.9|199304.9|199451.9|199301.9|199474.8|199324.8|199447.1|199297.1|297
1625092200000|2021-06-30 22:30:00|199455.2|199305.2|199470.5|199320.5|199494.6|199344.6|199452.6|199302.6|432
1625092500000|2021-06-30 22:35:00|199471.3|199321.3|199474.2|199324.2|199486|199336|199454.8|199304.8|286
1625092800000|2021-06-30 22:40:00|199473.8|199323.8|199503.7|199353.7|199510.7|199360.7|199457.8|199307.8|282
1625093100000|2021-06-30 22:45:00|199499.5|199349.5|199490.3|199340.3|199518.7|199368.7|199481.5|199331.5|288
1625093400000|2021-06-30 22:50:00|199479.7|199329.7|199428.3|199278.3|199509.1|199359.1|199413.1|199263.1|300
1625093700000|2021-06-30 22:55:00|199429.4|199279.4|199470.9|199320.9|199484.1|199334.1|199403.7|199253.7|349
1625094000000|2021-06-30 23:00:00|199472.1|199322.1|199468.6|199318.6|199477.2|199327.2|199458.3|199308.3|335
1625094300000|2021-06-30 23:05:00|199472.7|199322.7|199469.6|199319.6|199477.1|199327.1|199466.2|199316.2|240
1625094600000|2021-06-30 23:10:00|199466|199316|199467.8|199317.8|199477.2|199327.2|199463.8|199313.8|244
1625094900000|2021-06-30 23:15:00|199465.4|199315.4|199462.4|199312.4|199476.2|199326.2|199454.9|199304.9|320
1625095200000|2021-06-30 23:20:00|199466.5|199316.5|199461.9|199311.9|199476.7|199326.7|199459.9|199309.9|282
1625095500000|2021-06-30 23:25:00|199462|199312|199465.2|199315.2|199475.4|199325.4|199458.2|199308.2|254
1625095800000|2021-06-30 23:30:00|199465.5|199315.5|199469.3|199319.3|199482.3|199332.3|199457.4|199307.4|286
1625096100000|2021-06-30 23:35:00|199468|199318|199464.7|199314.7|199475.1|199325.1|199455.7|199305.7|283
1625096400000|2021-06-30 23:40:00|199465.6|199315.6|199467.4|199317.4|199477|199327|199460.1|199310.1|256
1625096700000|2021-06-30 23:45:00|199466.2|199316.2|199460.8|199310.8|199472.8|199322.8|199458.5|199308.5|272
1625097000000|2021-06-30 23:50:00|199463.5|199313.5|199471.5|199321.5|199475.7|199325.7|199459.1|199309.1|247
1625097300000|2021-06-30 23:55:00|199469.5|199319.5|199473.1|199323.1|199474.8|199324.8|199455.4|199305.4|286
1625097600000|2021-07-01 00:00:00|199470.6|199320.6|199472.5|199322.5|199484.6|199334.6|199458.7|199308.7|500
1625097900000|2021-07-01 00:05:00|199472.1|199322.1|199493.6|199343.6|199497.7|199347.7|199457.8|199307.8|485
1625098200000|2021-07-01 00:10:00|199491.4|199341.4|199494.8|199344.8|199504.7|199354.7|199477.8|199327.8|433
1625098500000|2021-07-01 00:15:00|199494.7|199344.7|199488.8|199338.8|199507.9|199357.9|199486.3|199336.3|404
1625098800000|2021-07-01 00:20:00|199489.1|199339.1|199501.1|199351.1|199520.7|199370.7|199471.4|199321.4|443
1625099100000|2021-07-01 00:25:00|199499.4|199349.4|199499|199349|199509.7|199359.7|199493.9|199343.9|372
1625099400000|2021-07-01 00:30:00|199498.3|199348.3|199490.4|199340.4|199513.9|199363.9|199471.2|199321.2|409
1625099700000|2021-07-01 00:35:00|199490.2|199340.2|199519.8|199369.8|199521.3|199371.3|199477.4|199327.4|357
1625100000000|2021-07-01 00:40:00|199520.5|199370.5|199491.2|199341.2|199526.3|199376.3|199489.1|199339.1|414
1625100300000|2021-07-01 00:45:00|199490.3|199340.3|199513.6|199363.6|199541.2|199391.2|199484.8|199334.8|431
1625100600000|2021-07-01 00:50:00|199511.5|199361.5|199641.5|199491.5|199658.6|199508.6|199506.1|199356.1|562
1625100900000|2021-07-01 00:55:00|199646.1|199496.1|199653.9|199503.9|199673.1|199523.1|199635.2|199485.2|498
1625101200000|2021-07-01 01:00:00|199655.1|199505.1|199558|199408|199658.8|199508.8|199528.8|199378.8|535
1625101500000|2021-07-01 01:05:00|199557.6|199407.6|199555.3|199405.3|199559.2|199409.2|199529.3|199379.3|465
1625101800000|2021-07-01 01:10:00|199554.8|199404.8|199516.8|199366.8|199587.7|199437.7|199483.7|199333.7|425
1625102100000|2021-07-01 01:15:00|199516.6|199366.6|199534.2|199384.2|199579|199429|199516.6|199366.6|409
1625102400000|2021-07-01 01:20:00|199534.5|199384.5|199590.9|199440.9|199606.6|199456.6|199534|199384|374
1625102700000|2021-07-01 01:25:00|199593.8|199443.8|199581.2|199431.2|199620.5|199470.5|199560.9|199410.9|419
1625103000000|2021-07-01 01:30:00|199583.5|199433.5|199572.5|199422.5|199587.9|199437.9|199563|199413|340
1625103300000|2021-07-01 01:35:00|199576.9|199426.9|199540.7|199390.7|199578.5|199428.5|199537.3|199387.3|378
1625103600000|2021-07-01 01:40:00|199541.2|199391.2|199552.6|199402.6|199560.1|199410.1|199527.5|199377.5|374
1625103900000|2021-07-01 01:45:00|199552.7|199402.7|199637.7|199487.7|199646.5|199496.5|199551.7|199401.7|423
1625104200000|2021-07-01 01:50:00|199638|199488|199608|199458|199644.9|199494.9|199603|199453|370
1625104500000|2021-07-01 01:55:00|199606.1|199456.1|199530.9|199380.9|199606.4|199456.4|199519.9|199369.9|417
1625104800000|2021-07-01 02:00:00|199530.1|199380.1|199565.7|199415.7|199578.7|199428.7|199517|199367|421
1625105100000|2021-07-01 02:05:00|199566.5|199416.5|199576.3|199426.3|199589.7|199439.7|199559|199409|403
1625105400000|2021-07-01 02:10:00|199573.8|199423.8|199572.8|199422.8|199580.3|199430.3|199564.1|199414.1|349
1625105700000|2021-07-01 02:15:00|199572.9|199422.9|199576.7|199426.7|199582.6|199432.6|199563.5|199413.5|278
1625106000000|2021-07-01 02:20:00|199577.4|199427.4|199570.5|199420.5|199586.4|199436.4|199563.1|199413.1|392
1625106300000|2021-07-01 02:25:00|199569.8|199419.8|199588.3|199438.3|199596|199446|199568.2|199418.2|331
1625106600000|2021-07-01 02:30:00|199586.8|199436.8|199570.4|199420.4|199588|199438|199560.1|199410.1|316
1625106900000|2021-07-01 02:35:00|199568.5|199418.5|199575.1|199425.1|199580.5|199430.5|199560.2|199410.2|386
1625107200000|2021-07-01 02:40:00|199574.5|199424.5|199584.8|199434.8|199585.7|199435.7|199559.3|199409.3|372
1625107500000|2021-07-01 02:45:00|199585.1|199435.1|199573.1|199423.1|199585.1|199435.1|199558.5|199408.5|299
1625107800000|2021-07-01 02:50:00|199573.2|199423.2|199573.7|199423.7|199582.5|199432.5|199564.2|199414.2|306
1625108100000|2021-07-01 02:55:00|199573|199423|199575.6|199425.6|199578.3|199428.3|199570|199420|283
1625108400000|2021-07-01 03:00:00|199575|199425|199598.2|199448.2|199607.7|199498.4|199540.5|199421.7|346
1625108700000|2021-07-01 03:05:00|199596.9|199446.9|199605.6|199455.6|199626.5|199476.5|199596.4|199446.4|405
1625109000000|2021-07-01 03:10:00|199607.6|199457.6|199603.8|199453.8|199620.3|199470.3|199583.4|199433.4|348
1625109300000|2021-07-01 03:15:00|199605.5|199455.5|199607.9|199457.9|199620.1|199470.1|199594.9|199444.9|372
1625109600000|2021-07-01 03:20:00|199608.6|199458.6|199604.1|199454.1|199618.6|199468.6|199594|199444|409
1625109900000|2021-07-01 03:25:00|199600.7|199450.7|199572.1|199422.1|199612.3|199462.3|199560.6|199410.6|377
1625110200000|2021-07-01 03:30:00|199572.6|199422.6|199528.4|199378.4|199575.2|199425.2|199517.8|199367.8|418
1625110500000|2021-07-01 03:35:00|199529.2|199379.2|199528|199378|199536.6|199386.6|199519.3|199369.3|287
1625110800000|2021-07-01 03:40:00|199527.6|199377.6|199532|199382|199536.7|199386.7|199520.7|199370.7|297
1625111100000|2021-07-01 03:45:00|199532.7|199382.7|199531.6|199381.6|199540.1|199390.1|199519.8|199369.8|384
1625111400000|2021-07-01 03:50:00|199533.8|199383.8|199546.6|199396.6|199552.2|199402.2|199525.1|199375.1|347
1625111700000|2021-07-01 03:55:00|199545.2|199395.2|199538|199388|199550.8|199400.8|199521.2|199371.2|367
1625112000000|2021-07-01 04:00:00|199538.2|199388.2|199540.3|199390.3|199549.6|199399.6|199530.5|199380.5|391
1625112300000|2021-07-01 04:05:00|199540.5|199390.5|199540|199390|199561|199411|199523.8|199373.8|309
1625112600000|2021-07-01 04:10:00|199539.8|199389.8|199537.1|199387.1|199544.7|199394.7|199526.2|199376.2|296
1625112900000|2021-07-01 04:15:00|199538.2|199388.2|199550.1|199400.1|199558.5|199408.5|199528.1|199378.1|311
1625113200000|2021-07-01 04:20:00|199549.6|199399.6|199540.9|199390.9|199553.7|199403.7|199536.1|199386.1|236
1625113500000|2021-07-01 04:25:00|199542.5|199392.5|199577|199427|199582.8|199432.8|199535|199385|299
1625113800000|2021-07-01 04:30:00|199576.2|199426.2|199617.9|199467.9|199626.8|199476.8|199569.1|199419.1|314
1625114100000|2021-07-01 04:35:00|199617.6|199467.6|199634.1|199484.1|199653.4|199503.4|199605.5|199455.5|366
1625114400000|2021-07-01 04:40:00|199636.2|199486.2|199622.8|199472.8|199637.8|199487.8|199613.1|199463.1|291
1625114700000|2021-07-01 04:45:00|199624.2|199474.2|199619.9|199469.9|199628.9|199478.9|199603.6|199453.6|331
1625115000000|2021-07-01 04:50:00|199619.7|199469.7|199650.3|199500.3|199655|199505|199616.8|199466.8|263
1625115300000|2021-07-01 04:55:00|199648.8|199498.8|199657.4|199507.4|199663.7|199513.7|199642.5|199492.5|343
1625115600000|2021-07-01 05:00:00|199656.9|199506.9|199617.7|199467.7|199661.9|199511.9|199601.6|199451.6|432
1625115900000|2021-07-01 05:05:00|199618.3|199468.3|199600.3|199450.3|199621.9|199471.9|199600.3|199450.3|298
1625116200000|2021-07-01 05:10:00|199601.7|199451.7|199613.3|199463.3|199623.2|199473.2|199592.9|199442.9|322
1625116500000|2021-07-01 05:15:00|199614.1|199464.1|199648.6|199498.6|199687.1|199537.1|199606.4|199456.4|480
1625116800000|2021-07-01 05:20:00|199649.1|199499.1|199660.8|199510.8|199673.3|199523.3|199643|199493|399
1625117100000|2021-07-01 05:25:00|199660.6|199510.6|199658.8|199508.8|199665.5|199515.5|199649.3|199499.3|445
1625117400000|2021-07-01 05:30:00|199659.6|199509.6|199693.3|199543.3|199708.4|199558.4|199644.9|199494.9|463
1625117700000|2021-07-01 05:35:00|199693|199543|199658.3|199508.3|199713.8|199563.8|199645.5|199495.5|438
1625118000000|2021-07-01 05:40:00|199658.5|199508.5|199687.8|199537.8|199703.8|199553.8|199654.2|199504.2|384
1625118300000|2021-07-01 05:45:00|199690.2|199540.2|199691|199541|199701.5|199551.5|199668.6|199518.6|377
1625118600000|2021-07-01 05:50:00|199689.3|199539.3|199698.9|199548.9|199701.4|199551.4|199665.8|199515.8|367
1625118900000|2021-07-01 05:55:00|199699.6|199549.6|199686.4|199536.4|199705.6|199555.6|199677.4|199527.4|429
1625119200000|2021-07-01 06:00:00|199682.5|199532.5|199655.9|199505.9|199698.4|199548.4|199626.5|199476.5|675
1625119500000|2021-07-01 06:05:00|199653.6|199503.6|199685.9|199535.9|199698.1|199548.1|199645|199495|624
1625119800000|2021-07-01 06:10:00|199692.7|199542.7|199657|199507|199692.7|199542.7|199623.3|199473.3|650
1625120100000|2021-07-01 06:15:00|199655.7|199505.7|199674.5|199524.5|199716.2|199566.2|199644|199494|596
1625120400000|2021-07-01 06:20:00|199675.3|199525.3|199673.6|199523.6|199709.3|199559.3|199606.4|199456.4|629
1625120700000|2021-07-01 06:25:00|199674.5|199524.5|199698.4|199548.4|199712.7|199562.7|199663.4|199513.4|542
1625121000000|2021-07-01 06:30:00|199697.4|199547.4|199697.9|199547.9|199707.5|199557.5|199645.5|199495.5|616
1625121300000|2021-07-01 06:35:00|199700.1|199550.1|199699.4|199549.4|199735.5|199585.5|199682.5|199532.5|604
1625121600000|2021-07-01 06:40:00|199698.7|199548.7|199536.3|199386.3|199702|199552|199530.8|199380.8|583
1625121900000|2021-07-01 06:45:00|199536.1|199386.1|199637.6|199487.6|199640.3|199490.3|199531.1|199381.1|679
1625122200000|2021-07-01 06:50:00|199635.7|199485.7|199687|199537|199736|199586|199631.3|199481.3|587
1625122500000|2021-07-01 06:55:00|199685.5|199535.5|199573.2|199423.2|199688.9|199538.9|199553.7|199403.7|708
1625122800000|2021-07-01 07:00:00|199571.7|199421.7|199617|199467|199669.1|199519.1|199518.3|199368.3|718
1625123100000|2021-07-01 07:05:00|199617.6|199467.6|199613.8|199463.8|199687|199537|199609.4|199459.4|741
1625123400000|2021-07-01 07:10:00|199617.7|199467.7|199264.9|199114.9|199620.9|199470.9|199261.9|199111.9|732
1625123700000|2021-07-01 07:15:00|199263|199113|199231.2|199081.2|199309.6|199159.6|199189.7|199039.7|702
1625124000000|2021-07-01 07:20:00|199232.7|199082.7|199198.9|199048.9|199325|199175|199173.8|199023.8|671
1625124300000|2021-07-01 07:25:00|199196.9|199046.9|199179.4|199029.4|199250.8|199100.8|199173.9|199023.9|641
1625124600000|2021-07-01 07:30:00|199177.9|199027.9|199296.5|199146.5|199301.1|199151.1|199168.6|199018.6|641
1625124900000|2021-07-01 07:35:00|199296.2|199146.2|199365|199215|199392.8|199242.8|199224.8|199113.5|661
1625125200000|2021-07-01 07:40:00|199363.7|199213.7|199389.7|199239.7|199391.2|199241.2|199330.4|199180.4|606
1625125500000|2021-07-01 07:45:00|199395.9|199245.9|199458.8|199308.8|199462.5|199312.5|199348.9|199198.9|636
1625125800000|2021-07-01 07:50:00|199460.1|199310.1|199406.5|199256.5|199461.5|199351.1|199395.2|199245.4|626
1625126100000|2021-07-01 07:55:00|199405.8|199255.8|199385.6|199235.6|199408.7|199281|199307|199157|654
1625126400000|2021-07-01 08:00:00|199376.3|199226.3|199415.6|199265.6|199436.5|199286.5|199312.9|199162.9|751
1625126700000|2021-07-01 08:05:00|199414.9|199264.9|199537.5|199387.5|199591.4|199441.4|199414.7|199264.7|723
1625127000000|2021-07-01 08:10:00|199537.7|199387.7|199506.5|199356.5|199541|199391|199423.8|199288.7|713
1625127300000|2021-07-01 08:15:00|199508.1|199358.1|199529.9|199379.9|199546.1|199396.1|199459.2|199309.2|680
1625127600000|2021-07-01 08:20:00|199529.5|199379.5|199606.1|199456.1|199612.4|199462.4|199528.2|199378.2|707
1625127900000|2021-07-01 08:25:00|199607|199457|199687.6|199537.6|199690.5|199540.5|199580.6|199430.6|602
1625128200000|2021-07-01 08:30:00|199687|199537|199731|199581|199767.9|199617.9|199683.6|199533.6|615
1625128500000|2021-07-01 08:35:00|199731.3|199581.3|199790.9|199640.9|199800.6|199650.6|199693.3|199543.3|679
1625128800000|2021-07-01 08:40:00|199788.3|199638.3|199810.6|199660.6|199838.5|199713.9|199751|199631.2|690
1625129100000|2021-07-01 08:45:00|199808.3|199658.3|199692.3|199542.3|199824.2|199674.2|199649.6|199499.6|678
1625129400000|2021-07-01 08:50:00|199692.5|199542.5|199797.9|199647.9|199813.1|199663.1|199669.2|199519.2|656
1625129700000|2021-07-01 08:55:00|199797.2|199647.2|199862.6|199712.6|199918|199768|199790.8|199640.8|625
1625130000000|2021-07-01 09:00:00|199862.8|199712.8|199833.1|199683.1|199943.7|199793.7|199795.6|199645.6|642
1625130300000|2021-07-01 09:05:00|199832.5|199682.5|199898.7|199748.7|199932.7|199782.7|199826.1|199676.1|686
1625130600000|2021-07-01 09:10:00|199898.9|199748.9|199900.6|199750.6|199921.3|199771.3|199848.1|199698.1|679
1625130900000|2021-07-01 09:15:00|199903.1|199753.1|199883.5|199733.5|199948.5|199798.5|199875.6|199725.6|687
1625131200000|2021-07-01 09:20:00|199884.1|199734.1|199874.5|199724.5|199885.5|199735.5|199863.3|199713.3|690
1625131500000|2021-07-01 09:25:00|199874.3|199724.3|199908.7|199758.7|199935.1|199785.1|199868.1|199718.1|660
1625131800000|2021-07-01 09:30:00|199908.4|199758.4|199895.6|199745.6|199941.2|199791.2|199888.8|199738.8|628
1625132100000|2021-07-01 09:35:00|199895.9|199745.9|199816.8|199666.8|199896.1|199746.1|199764.3|199654.5|646
1625132400000|2021-07-01 09:40:00|199818.4|199668.4|199890.4|199740.4|199923.3|199773.3|199804.2|199654.2|699
1625132700000|2021-07-01 09:45:00|199888.2|199738.2|199899.8|199749.8|199925.5|199775.5|199887.2|199737.2|604
1625133000000|2021-07-01 09:50:00|199899.9|199749.9|199903.3|199753.3|199915.5|199811.3|199848.6|199730.4|640
1625133300000|2021-07-01 09:55:00|199901.8|199751.8|199950.1|199800.1|199965.9|199832.3|199882|199741|633
1625133600000|2021-07-01 10:00:00|199958.9|199808.9|199996.4|199846.4|199997.6|199856.4|199895.3|199788.7|698
1625133900000|2021-07-01 10:05:00|199996.8|199846.8|200030.6|199880.6|200050.4|199946.8|199989.8|199839.8|628
1625134200000|2021-07-01 10:10:00|200030.1|199880.1|200058.8|199908.8|200066.6|199955.5|199981.6|199866|610
1625134500000|2021-07-01 10:15:00|200058.9|199908.9|200028.1|199878.1|200064.9|199954.5|200001.7|199869.2|554
1625134800000|2021-07-01 10:20:00|200027.6|199877.6|200061.8|199911.8|200068.2|199959.2|200007.5|199868.4|599
1625135100000|2021-07-01 10:25:00|200062.5|199912.5|200054.9|199904.9|200070.8|199975.3|200008.6|199890.6|639
1625135400000|2021-07-01 10:30:00|200057.8|199907.8|200032.7|199882.7|200066.6|199948|199973.5|199865.2|692
1625135700000|2021-07-01 10:35:00|200031.2|199881.2|200061.8|199911.8|200072.1|199944.7|199994.7|199880.1|686
1625136000000|2021-07-01 10:40:00|200063.4|199913.4|200088.3|199938.3|200088.7|199962.7|200005|199893|718
1625136300000|2021-07-01 10:45:00|200088.1|199938.1|200158|200008|200171|200021|200088.1|199938.1|727
1625136600000|2021-07-01 10:50:00|200157.7|200007.7|200091.6|199941.6|200240|200090|200089.6|199939.6|746
1625136900000|2021-07-01 10:55:00|200094.8|199944.8|199994.3|199844.3|200095.5|199957.5|199947.6|199810.3|752
1625137200000|2021-07-01 11:00:00|199947|199897|199839.9|199689.9|200036.7|199937.1|199789.9|199672.8|757
1625137500000|2021-07-01 11:05:00|199838.2|199688.2|199913.2|199763.2|200010.1|199875.3|199789.9|199688.2|756
1625137800000|2021-07-01 11:10:00|199913.8|199763.8|199883.8|199733.8|199928.6|199803.8|199773.5|199675.6|745
1625138100000|2021-07-01 11:15:00|199882.8|199732.8|199901.2|199751.2|199901.9|199806.8|199766.2|199662|719
1625138400000|2021-07-01 11:20:00|199903.9|199753.9|199745.1|199595.1|199903.9|199767|199733.6|199583.6|699
1625138700000|2021-07-01 11:25:00|199745.3|199595.3|199748.4|199598.4|199811.8|199711.3|199685.9|199586.7|693
1625139000000|2021-07-01 11:30:00|199747.8|199597.8|199781|199631|199814.9|199711.7|199707.4|199595.3|724
1625139300000|2021-07-01 11:35:00|199780.1|199630.1|199674.5|199524.5|199780.1|199630.1|199541|199420.8|697
1625139600000|2021-07-01 11:40:00|199673.2|199523.2|199593.2|199443.2|199722.4|199613.4|199587.6|199437.6|729
1625139900000|2021-07-01 11:45:00|199594.4|199444.4|199762.6|199612.6|199801.8|199706.1|199540.4|199440.1|721
1625140200000|2021-07-01 11:50:00|199762.4|199612.4|199799|199649|199799|199697.2|199686.7|199570.7|660
1625140500000|2021-07-01 11:55:00|199799.8|199649.8|199716.2|199566.2|199805.4|199704.5|199645.5|199535.4|726
1625140800000|2021-07-01 12:00:00|199714.2|199564.2|199754.9|199604.9|199837.9|199727.6|199616.2|199496.8|731
1625141100000|2021-07-01 12:05:00|199755.1|199605.1|199665.1|199515.1|199755.6|199656.9|199611.5|199507.6|671
1625141400000|2021-07-01 12:10:00|199667.7|199517.7|199697.6|199647.6|199779.5|199681.1|199617.4|199507.1|732
1625141700000|2021-07-01 12:15:00|199698.6|199648.6|199702.5|199552.5|199780.6|199673|199598.8|199487.9|738
1625142000000|2021-07-01 12:20:00|199654.7|199604.7|199503.7|199353.7|199724.2|199623.6|199440.9|199316.4|751
1625142300000|2021-07-01 12:25:00|199503.6|199353.6|199659.1|199509.1|199662.2|199512.2|199451.9|199340.9|637
1625142600000|2021-07-01 12:30:00|199654.3|199504.3|199798.9|199648.9|199806.3|199656.3|199611.9|199461.9|723
1625142900000|2021-07-01 12:35:00|199799|199649|199648.5|199498.5|199895.6|199745.6|199599.3|199449.3|761
1625143200000|2021-07-01 12:40:00|199646.3|199496.3|199702|199552|199763|199635|199540|199421.9|743
1625143500000|2021-07-01 12:45:00|199701.5|199551.5|199748.8|199698.8|199886.5|199778.5|199678.4|199528.4|707
1625143800000|2021-07-01 12:50:00|199750.4|199700.4|199837|199687|199873.7|199776.4|199669.4|199548.5|730
1625144100000|2021-07-01 12:55:00|199833.1|199683.1|199647.2|199497.2|199936.6|199786.6|199622.5|199472.5|727
1625144400000|2021-07-01 13:00:00|199646.5|199496.5|199440.8|199290.8|199674.8|199588.2|199367|199247.9|723
1625144700000|2021-07-01 13:05:00|199441.2|199291.2|199570.5|199420.5|199683|199533|199425.5|199275.5|756
1625145000000|2021-07-01 13:10:00|199573.6|199423.6|199787.6|199637.6|199787.6|199637.6|199439.8|199326|755
1625145300000|2021-07-01 13:15:00|199786.7|199636.7|199521.5|199371.5|199852.9|199755.2|199486.4|199364.5|753
1625145600000|2021-07-01 13:20:00|199523.5|199373.5|199602.6|199452.6|199632.7|199527.4|199514.8|199364.8|721
1625145900000|2021-07-01 13:25:00|199602.9|199452.9|199511.7|199361.7|199608.2|199468.1|199470.8|199353.6|754
1625146200000|2021-07-01 13:30:00|199511.9|199361.9|199557.7|199507.7|199655.7|199553.9|199449|199338.4|759
1625146500000|2021-07-01 13:35:00|199614.2|199464.2|199712.6|199662.6|199763.6|199662.6|199527.8|199428.2|777
1625146800000|2021-07-01 13:40:00|199712.3|199662.3|199902.7|199752.7|200057.3|199907.3|199708.3|199604.9|706
1625147100000|2021-07-01 13:45:00|199906.5|199756.5|199881.5|199731.5|199924.6|199780|199723.4|199596.2|734
1625147400000|2021-07-01 13:50:00|199869.9|199719.9|199821.3|199671.3|199907.2|199807.3|199809|199660.7|741
1625147700000|2021-07-01 13:55:00|199821.4|199671.4|199824.2|199674.2|199868.8|199740.6|199722.7|199572.7|733
1625148000000|2021-07-01 14:00:00|199823.8|199673.8|199876.2|199826.2|200094.1|199944.1|199823.8|199673.8|793
1625148300000|2021-07-01 14:05:00|199925.4|199775.4|200096.9|199946.9|200192.1|200042.1|199872.7|199775.4|815
1625148600000|2021-07-01 14:10:00|200096.2|199946.2|200339.5|200189.5|200352|200249.4|200088.2|199938.2|785
1625148900000|2021-07-01 14:15:00|200342.3|200192.3|200547|200397|200624.1|200474.1|200308.4|200168.8|821
1625149200000|2021-07-01 14:20:00|200545.6|200395.6|200468.7|200318.7|200594.2|200444.2|200254.7|200128.9|775
1625149500000|2021-07-01 14:25:00|200467.6|200317.6|200495.2|200345.2|200683.4|200533.4|200429.3|200279.3|787
1625149800000|2021-07-01 14:30:00|200495.6|200345.6|200587.9|200437.9|200629.5|200512.5|200465.6|200338.9|772
1625150100000|2021-07-01 14:35:00|200594.6|200444.6|200834.1|200684.1|200889.8|200739.8|200498.1|200373.7|775
1625150400000|2021-07-01 14:40:00|200832.4|200682.4|200577.3|200427.3|200848.1|200728.8|200508.8|200379.3|763
1625150700000|2021-07-01 14:45:00|200577.2|200427.2|200546.9|200396.9|200586.8|200474.3|200426.8|200328.7|757
1625151000000|2021-07-01 14:50:00|200547.8|200397.8|200294|200144|200551.5|200401.5|200208.2|200112.5|742
1625151300000|2021-07-01 14:55:00|200294.7|200144.7|200320.3|200170.3|200441.1|200340|200213.8|200095.8|759
1625151600000|2021-07-01 15:00:00|200331|200181|200572.8|200422.8|200572.8|200435.5|200238.3|200093.9|785
1625151900000|2021-07-01 15:05:00|200576.4|200426.4|200488|200338|200594.9|200485.7|200423.1|200293.5|780
1625152200000|2021-07-01 15:10:00|200488.7|200338.7|200733.9|200583.9|200844.1|200729.1|200460.3|200338.7|749
1625152500000|2021-07-01 15:15:00|200734|200584|200734.3|200584.3|200828.3|200715.3|200477|200371.5|780
1625152800000|2021-07-01 15:20:00|200733|200583|200604.6|200454.6|200753.3|200655.2|200567|200446.5|736
1625153100000|2021-07-01 15:25:00|200604.3|200454.3|200429.5|200279.5|200612.1|200506.2|200358.2|200255.2|731
1625153400000|2021-07-01 15:30:00|200428.2|200278.2|200536.1|200386.1|200546|200441.7|200318.9|200185|721
1625153700000|2021-07-01 15:35:00|200539.4|200389.4|200450.4|200300.4|200593.2|200490.8|200399.3|200299.6|695
1625154000000|2021-07-01 15:40:00|200429.3|200279.3|200288.4|200138.4|200467|200366.5|200221.3|200122.2|699
1625154300000|2021-07-01 15:45:00|200234.3|200184.3|200121.1|200071.1|200303.9|200197.1|200113.6|200018.1|693
1625154600000|2021-07-01 15:50:00|200121.7|200071.7|200045.6|199895.6|200180.8|200080.6|199951.4|199811.9|712
1625154900000|2021-07-01 15:55:00|200046.6|199896.6|199987.3|199837.3|200056.4|199934.9|199954.3|199806.2|679
1625155200000|2021-07-01 16:00:00|199986.6|199836.6|200003.8|199953.8|200152.7|200020.3|199944.1|199825.1|673
1625155500000|2021-07-01 16:05:00|200006.7|199956.7|199986.5|199836.5|200052.2|199958.3|199934.1|199786.6|642
1625155800000|2021-07-01 16:10:00|199988.5|199838.5|199885.7|199735.7|199990.7|199840.7|199821.4|199727.9|647
1625156100000|2021-07-01 16:15:00|199887.2|199737.2|199907|199857|199961.1|199859.7|199751.9|199653.2|645
1625156400000|2021-07-01 16:20:00|199906.6|199856.6|199982.1|199932.1|200059.7|199969.3|199874.7|199784.7|677
1625156700000|2021-07-01 16:25:00|199982.2|199932.2|199857.1|199807.1|200064.7|199966|199857.1|199779.2|640
1625157000000|2021-07-01 16:30:00|199844.9|199794.9|199815.9|199765.9|199989.1|199887|199809.1|199736.7|725
1625157300000|2021-07-01 16:35:00|199819.6|199769.6|199888.3|199838.3|199954.2|199857.3|199812.6|199762.6|642
1625157600000|2021-07-01 16:40:00|199891.6|199841.6|200016.4|199866.4|200021.6|199920.5|199762.8|199659.4|618
1625157900000|2021-07-01 16:45:00|200015.9|199865.9|200078.3|199928.3|200103.4|199996.4|199925.1|199833.5|582
1625158200000|2021-07-01 16:50:00|200077.2|199927.2|199918.7|199868.7|200161.6|200059.7|199918.7|199818.4|685
1625158500000|2021-07-01 16:55:00|199918.5|199868.5|200001.1|199951.1|200066.4|199966.1|199880.5|199766.7|640
1625158800000|2021-07-01 17:00:00|200004.8|199954.8|199972|199822|200106.2|200008.9|199918.2|199818.9|613
1625159100000|2021-07-01 17:05:00|199971.6|199821.6|199864.3|199814.3|200026.1|199930.6|199830.7|199714.8|657
1625159400000|2021-07-01 17:10:00|199862.7|199812.7|200026.7|199976.7|200040.8|199976.7|199850.9|199800.9|640
1625159700000|2021-07-01 17:15:00|200034.5|199984.5|200075.7|199925.7|200082.3|199984.5|199966|199868.7|616
1625160000000|2021-07-01 17:20:00|200073.9|199923.9|200016.5|199966.5|200087.7|199973.2|200004|199908.3|551
1625160300000|2021-07-01 17:25:00|200016.4|199966.4|200060.9|199910.9|200082.5|199972.5|199916.9|199787.3|623
1625160600000|2021-07-01 17:30:00|200062|199912|199976.1|199926.1|200156|200055.2|199971.5|199873.2|671
1625160900000|2021-07-01 17:35:00|199976.6|199926.6|200142.7|199992.7|200143.5|200019.1|199952|199863.4|651
1625161200000|2021-07-01 17:40:00|200142.1|199992.1|200186|200036|200191.5|200087.5|200097.8|199979.2|548
1625161500000|2021-07-01 17:45:00|200187.3|200037.3|200142|200092|200236.5|200101.6|200103.3|200003.7|600
1625161800000|2021-07-01 17:50:00|200141.9|200091.9|200181.6|200031.6|200228.3|200116.2|200085.7|199997.3|615
1625162100000|2021-07-01 17:55:00|200177.2|200027.2|200095.1|200045.1|200232|200123.3|200032.5|199939.9|641
1625162400000|2021-07-01 18:00:00|200096.5|200046.5|200105.5|200055.5|200173.3|200073.6|200091.1|199985.8|563
1625162700000|2021-07-01 18:05:00|200105|200055|200160.1|200110.1|200194.8|200144.8|200099.1|200030|537
1625163000000|2021-07-01 18:10:00|200157.9|200107.9|200262.7|200212.7|200309.6|200242.2|200157.9|200107.9|640
1625163300000|2021-07-01 18:15:00|200262.4|200212.4|200257.6|200207.6|200316.4|200246|200232.1|200136.4|604
1625163600000|2021-07-01 18:20:00|200254.5|200204.5|200280.1|200230.1|200352.9|200285|200227.7|200135.1|658
1625163900000|2021-07-01 18:25:00|200281.2|200231.2|200169.9|200119.9|200311.7|200234.1|200164.2|200081.7|678
1625164200000|2021-07-01 18:30:00|200169.4|200119.4|200092.7|200042.7|200232.9|200131.7|200068|200001.7|586
1625164500000|2021-07-01 18:35:00|200093|200043|200098.6|200048.6|200163.5|200113.5|200076.1|199994|590
1625164800000|2021-07-01 18:40:00|200098.5|200048.5|199957.8|199907.8|200146.6|200051.4|199954.7|199848.5|544
1625165100000|2021-07-01 18:45:00|199958|199908|200002.7|199852.7|200053|199976|199948|199843.4|589
1625165400000|2021-07-01 18:50:00|200003.3|199853.3|199937.1|199887.1|200003.3|199907.9|199877.4|199769.6|600
1625165700000|2021-07-01 18:55:00|199939.9|199889.9|200111.5|200061.5|200140.6|200068.8|199929.4|199826.5|604
1625166000000|2021-07-01 19:00:00|200109.1|200059.1|200117.1|200067.1|200182.8|200085.6|200096.9|200021.4|629
1625166300000|2021-07-01 19:05:00|200117.7|200067.7|200099.6|200049.6|200140.8|200080.6|200071.3|199976.6|650
1625166600000|2021-07-01 19:10:00|200099.3|200049.3|200094.6|199944.6|200161.8|200111.8|200030|199930.8|573
1625166900000|2021-07-01 19:15:00|200095.1|199945.1|200104.7|199954.7|200121.5|200011.9|200042.8|199940.9|612
1625167200000|2021-07-01 19:20:00|200103.6|199953.6|199971.1|199821.1|200104.9|200003.2|199920.5|199818.8|542
1625167500000|2021-07-01 19:25:00|199971.2|199821.2|199957.6|199807.6|200011.6|199903.9|199907.5|199792.6|548
1625167800000|2021-07-01 19:30:00|199961.3|199811.3|199881.2|199831.2|199999.5|199898.9|199852.5|199750.3|600
1625168100000|2021-07-01 19:35:00|199887.7|199837.7|199886.7|199836.7|200003.3|199898.3|199881.4|199786.3|537
1625168400000|2021-07-01 19:40:00|199886.8|199836.8|199943.1|199793.1|199946.1|199859|199837.3|199743.1|608
1625168700000|2021-07-01 19:45:00|199942.5|199792.5|200017.8|199967.8|200079.2|199988.6|199886.8|199782.3|617
1625169000000|2021-07-01 19:50:00|200015.6|199965.6|200137.1|199987.1|200143.3|200042.6|199986.1|199889.8|614
1625169300000|2021-07-01 19:55:00|200138.6|199988.6|199842.3|199792.3|200164.4|200053.6|199838.6|199741.4|686
1625169600000|2021-07-01 20:00:00|199906.5|199756.5|199998|199848|200022.5|199928|199887.4|199737.4|575
1625169900000|2021-07-01 20:05:00|199997.7|199847.7|200008|199858|200010.8|199912.1|199945.1|199840.1|440
1625170200000|2021-07-01 20:10:00|200006.9|199856.9|200097.6|199947.6|200099.2|199991.7|199952.3|199848.3|507
1625170500000|2021-07-01 20:15:00|200098.1|199948.1|200115.9|199965.9|200151.7|200017.4|200064.9|199948.1|392
1625170800000|2021-07-01 20:20:00|200112.9|199962.9|200121.1|199971.1|200125.2|199997.5|200024.2|199923.7|422
1625171100000|2021-07-01 20:25:00|200120.4|199970.4|200165.7|200015.7|200169.1|200066.1|200111.5|199961.5|339
1625171400000|2021-07-01 20:30:00|200165.5|200015.5|200145.8|199995.8|200165.5|200055.7|200086.4|199984.9|401
1625171700000|2021-07-01 20:35:00|200142.9|199992.9|200106.1|199956.1|200151.8|200001.8|200099.2|199949.2|314
1625172000000|2021-07-01 20:40:00|200105.9|199955.9|200060.7|199910.7|200112.6|199962.6|200034|199884|435
1625172300000|2021-07-01 20:45:00|200060.6|199910.6|200099.6|199949.6|200099.6|199949.6|200040.9|199890.9|330
1625172600000|2021-07-01 20:50:00|200056.2|199906.2|200033.8|199883.8|200067.9|199917.9|199967.5|199817.5|424
1625172900000|2021-07-01 20:55:00|200042.4|199892.4|200067.6|199917.6|200112.6|199947.9|200008.1|199828.8|400
1625173200000|2021-07-01 21:00:00|200072|199922|200175.4|199878.4|200226.2|199931.7|200054.3|199769.7|75
1625173500000|2021-07-01 21:05:00|200198.7|199901.7|200169|199872|200297.1|200000.1|200158.9|199861.9|91
1625173800000|2021-07-01 21:10:00|200190.1|199893.1|200187.8|199890.8|200287.4|199990.4|200169|199872|96
1625174100000|2021-07-01 21:15:00|200194|199897|200178|199881|200271.4|199974.4|200164|199867|94
1625174400000|2021-07-01 21:20:00|200182.5|199885.5|200202.1|199905.1|200265.4|199968.4|200174.2|199877.2|88
1625174700000|2021-07-01 21:25:00|200196|199899|200198.4|199901.4|200274|199977|200160.7|199863.7|137
1625175000000|2021-07-01 21:30:00|200192|199895|200248.8|199951.8|200287.7|199990.7|200169|199872|232
1625175300000|2021-07-01 21:35:00|200258.4|199961.4|200234.3|199937.3|200275.4|199978.4|200179.5|199882.5|170
1625175600000|2021-07-01 21:40:00|200241.9|199944.9|200132.7|199835.7|200271.6|199974.6|200123.1|199826.1|389
1625175900000|2021-07-01 21:45:00|200213|199916|200227|199930|200229.5|199932.5|200123.6|199826.6|312
1625176200000|2021-07-01 21:50:00|200226.3|199929.3|200236.3|199939.3|200287|199990|200067.2|199770.2|406
1625176500000|2021-07-01 21:55:00|200225.6|199928.6|200188.6|199891.6|200228.9|199931.9|200111.7|199814.7|336
1625176800000|2021-07-01 22:00:00|200228.6|199931.6|200114.9|199964.9|200261.6|200003|200061.2|199807.1|491
1625177100000|2021-07-01 22:05:00|200119.9|199969.9|200136.8|199986.8|200150.7|200000.7|200086.5|199936.5|288
1625177400000|2021-07-01 22:10:00|200142.8|199992.8|200124.8|199974.8|200158.4|200008.4|200114|199964|305
1625177700000|2021-07-01 22:15:00|200134.7|199984.7|200132|199982|200153.7|200003.7|200097.5|199947.5|321
1625178000000|2021-07-01 22:20:00|200134.6|199984.6|200120.3|199970.3|200173|200023|200108.2|199958.2|277
1625178300000|2021-07-01 22:25:00|200116.6|199966.6|200155|200005|200163.2|200013.2|200108.1|199958.1|254
1625178600000|2021-07-01 22:30:00|200155.2|200005.2|200104.3|199954.3|200167.2|200017.2|200100|199950|334
1625178900000|2021-07-01 22:35:00|200102.7|199952.7|200081.8|199931.8|200119.1|199969.1|200078.4|199928.4|274
1625179200000|2021-07-01 22:40:00|200081.4|199931.4|200104.9|199954.9|200115.7|199965.7|200078.7|199928.7|346
1625179500000|2021-07-01 22:45:00|200103.8|199953.8|200096|199946|200114.6|199964.6|200068.5|199918.5|250
1625179800000|2021-07-01 22:50:00|200095|199945|200082.9|199932.9|200114|199964|200072.1|199922.1|266
1625180100000|2021-07-01 22:55:00|200083.6|199933.6|200136.4|199986.4|200162.3|200012.3|200075.4|199925.4|247
1625180400000|2021-07-01 23:00:00|200128.8|199978.8|200130.7|199980.7|200153.3|200003.3|200121.1|199971.1|210
1625180700000|2021-07-01 23:05:00|200134.7|199984.7|200137.2|199987.2|200151.3|200001.3|200125.5|199975.5|239
1625181000000|2021-07-01 23:10:00|200144.4|199994.4|200134.5|199984.5|200148.4|199998.4|200130.4|199980.4|204
1625181300000|2021-07-01 23:15:00|200132.5|199982.5|200139.8|199989.8|200158.4|200032.5|200082.5|199981|240
1625181600000|2021-07-01 23:20:00|200147.3|199997.3|200164.3|200014.3|200173.6|200023.6|200129.2|199979.2|241
1625181900000|2021-07-01 23:25:00|200163.6|200013.6|200156.9|200006.9|200171|200021|200151.8|200001.8|241
1625182200000|2021-07-01 23:30:00|200158.1|200008.1|200144.4|199994.4|200168.7|200018.7|200138.1|199988.1|238
1625182500000|2021-07-01 23:35:00|200138.5|199988.5|200138.9|199988.9|200150.8|200000.8|200128.5|199978.5|278
1625182800000|2021-07-01 23:40:00|200138.7|199988.7|200115.3|199965.3|200149.2|199999.2|200093.5|199943.5|293
1625183100000|2021-07-01 23:45:00|200118.3|199968.3|200107.9|199957.9|200130.1|199980.1|200099.5|199949.5|188
1625183400000|2021-07-01 23:50:00|200109.9|199959.9|200162.7|200012.7|200210.7|200060.7|200103.8|199953.8|328
1625183700000|2021-07-01 23:55:00|200163.7|200013.7|200210|200060|200224.8|200074.8|200156.6|200006.6|269
1625184000000|2021-07-02 00:00:00|200209.8|200059.8|200199.4|200049.4|200224.5|200074.5|200165.3|200015.3|501
1625184300000|2021-07-02 00:05:00|200204.1|200054.1|200168.1|200018.1|200214.8|200064.8|200152.2|200002.2|461
1625184600000|2021-07-02 00:10:00|200169.2|200019.2|200137.9|199987.9|200172|200022|200120.4|199970.4|429
1625184900000|2021-07-02 00:15:00|200138.8|199988.8|200105.2|199955.2|200154.4|200004.4|200077.9|199927.9|458
1625185200000|2021-07-02 00:20:00|200109.6|199959.6|200124.1|199974.1|200144.1|199994.1|200104.2|199954.2|417
1625185500000|2021-07-02 00:25:00|200125.9|199975.9|200127.2|199977.2|200136.6|199986.6|200108.5|199958.5|340
1625185800000|2021-07-02 00:30:00|200126.3|199976.3|200130.8|199980.8|200136.5|199986.5|200097.4|199947.4|347
1625186100000|2021-07-02 00:35:00|200128|199978|200120.1|199970.1|200130.2|199980.2|200094.3|199944.3|350
1625186400000|2021-07-02 00:40:00|200119.9|199969.9|200050.7|199900.7|200121|199971|200046.6|199896.6|330
1625186700000|2021-07-02 00:45:00|200051.1|199901.1|200055.4|199905.4|200065.4|199915.4|200017.5|199867.5|429
1625187000000|2021-07-02 00:50:00|200056.9|199906.9|200098.8|199948.8|200129.6|199979.6|200044|199894|498
1625187300000|2021-07-02 00:55:00|200098.2|199948.2|200139.1|199989.1|200150|200000|200094.2|199944.2|457
1625187600000|2021-07-02 01:00:00|200142.4|199992.4|200153.8|200003.8|200183.3|200033.3|200130.9|199980.9|543
1625187900000|2021-07-02 01:05:00|200147.8|199997.8|200174.3|200024.3|200179.6|200029.6|200120.6|199970.6|548
1625188200000|2021-07-02 01:10:00|200174.5|200024.5|200088.9|199938.9|200180.5|200030.5|200074.5|199924.5|426
1625188500000|2021-07-02 01:15:00|200090.1|199940.1|200037.2|199887.2|200092.9|199942.9|200029.7|199879.7|392
1625188800000|2021-07-02 01:20:00|200036.1|199886.1|200099.2|199949.2|200105.1|199955.1|200030.6|199880.6|392
1625189100000|2021-07-02 01:25:00|200098.7|199948.7|200056.4|199906.4|200105.8|199955.8|200033.5|199883.5|363
1625189400000|2021-07-02 01:30:00|200046.1|199896.1|200093.5|199943.5|200100.8|199950.8|200037.7|199887.7|515
1625189700000|2021-07-02 01:35:00|200093.2|199943.2|200089.2|199939.2|200099.1|199949.1|200075.6|199925.6|464
1625190000000|2021-07-02 01:40:00|200092.8|199942.8|200095.6|199945.6|200124.1|199974.1|200074|199924|460
1625190300000|2021-07-02 01:45:00|200095.8|199945.8|200068.7|199918.7|200142.6|199992.6|200067.1|199917.1|561
1625190600000|2021-07-02 01:50:00|200070.3|199920.3|200122.7|199972.7|200167.5|200017.5|200070.3|199920.3|468
1625190900000|2021-07-02 01:55:00|200122.5|199972.5|200077.4|199927.4|200173.1|200023.1|200068.6|199918.6|490
1625191200000|2021-07-02 02:00:00|200077.2|199927.2|200118.1|199968.1|200133.4|199983.4|200076|199926|447
1625191500000|2021-07-02 02:05:00|200121.2|199971.2|200133|199983|200135.7|199985.7|200113|199963|455
1625191800000|2021-07-02 02:10:00|200134.2|199984.2|200123|199973|200134.5|199984.5|200111|199961|417
1625192100000|2021-07-02 02:15:00|200122|199972|200129.1|199979.1|200136.6|199986.6|200110.9|199960.9|428
1625192400000|2021-07-02 02:20:00|200128.4|199978.4|200168.2|200018.2|200211.3|200061.3|200125.4|199975.4|435
1625192700000|2021-07-02 02:25:00|200168.5|200018.5|200106.8|199956.8|200198|200048|200100.7|199950.7|397
1625193000000|2021-07-02 02:30:00|200108.6|199958.6|200067.6|199917.6|200123.5|199973.5|200036.4|199886.4|428
1625193300000|2021-07-02 02:35:00|200068.8|199918.8|200043.1|199893.1|200075.5|199925.5|199999.8|199849.8|486
1625193600000|2021-07-02 02:40:00|200042.9|199892.9|200085.1|199935.1|200125.6|199975.6|200041.5|199891.5|489
1625193900000|2021-07-02 02:45:00|200084.9|199934.9|200097.9|199947.9|200141.7|199991.7|200044.7|199894.7|441
1625194200000|2021-07-02 02:50:00|200097.2|199947.2|200123.2|199973.2|200136.6|199986.6|200089.5|199939.5|354
1625194500000|2021-07-02 02:55:00|200124.2|199974.2|200142.4|199992.4|200160.5|200010.5|200115.7|199965.7|433
1625194800000|2021-07-02 03:00:00|200145.1|199995.1|200087.1|199937.1|200166.9|200016.9|200079.5|199929.5|407
1625195100000|2021-07-02 03:05:00|200090.2|199940.2|200135.2|199985.2|200138.1|199988.1|200084.6|199934.6|406
1625195400000|2021-07-02 03:10:00|200135.1|199985.1|200087.5|199937.5|200156.3|200006.3|200081.1|199931.1|440
1625195700000|2021-07-02 03:15:00|200088.1|199938.1|200075.2|199925.2|200098|199948|200068.3|199918.3|378
1625196000000|2021-07-02 03:20:00|200070.4|199920.4|200069.8|199919.8|200095.5|199945.5|200067.1|199917.1|318
1625196300000|2021-07-02 03:25:00|200070.1|199920.1|200038.1|199888.1|200094.6|199944.6|200034|199884|362
1625196600000|2021-07-02 03:30:00|200037.9|199887.9|200103.4|199953.4|200109.1|199959.1|199998.2|199848.2|419
1625196900000|2021-07-02 03:35:00|200101.4|199951.4|200044.5|199894.5|200102.4|199952.4|200042.1|199892.1|382
1625197200000|2021-07-02 03:40:00|200044.7|199894.7|200043.3|199893.3|200062.6|199912.6|200038.3|199888.3|395
1625197500000|2021-07-02 03:45:00|200044.2|199894.2|200096.6|199946.6|200106.7|199956.7|200004.4|199854.4|427
1625197800000|2021-07-02 03:50:00|200098.1|199948.1|200138.5|199988.5|200141.5|199991.5|200081.8|199931.8|428
1625198100000|2021-07-02 03:55:00|200140.3|199990.3|200004|199854|200189.4|200039.4|199997.4|199847.4|410
1625198400000|2021-07-02 04:00:00|200012.4|199862.4|199972.4|199822.4|200055.6|199905.6|199930.6|199780.6|536
1625198700000|2021-07-02 04:05:00|199970.3|199820.3|199997.1|199847.1|200109.4|199959.4|199926.8|199776.8|466
1625199000000|2021-07-02 04:10:00|200003.9|199853.9|199941.5|199791.5|200009.7|199859.7|199940.1|199790.1|372
1625199300000|2021-07-02 04:15:00|199941.6|199791.6|199949.8|199799.8|199949.8|199799.8|199932.9|199782.9|341
1625199600000|2021-07-02 04:20:00|199950|199800|200015.4|199865.4|200067.7|199917.7|199887.9|199737.9|411
1625199900000|2021-07-02 04:25:00|200014.4|199864.4|200031.1|199881.1|200032.6|199882.6|200003.7|199853.7|293
1625200200000|2021-07-02 04:30:00|200030.9|199880.9|200013.2|199863.2|200063.7|199913.7|200013.1|199863.1|266
1625200500000|2021-07-02 04:35:00|200011.9|199861.9|200009.3|199859.3|200027.5|199877.5|199997.5|199847.5|318
1625200800000|2021-07-02 04:40:00|200007.6|199857.6|200010.5|199860.5|200019.5|199869.5|199990.7|199840.7|299
1625201100000|2021-07-02 04:45:00|200011.6|199861.6|200049.2|199899.2|200057.9|199907.9|200006.7|199856.7|283
1625201400000|2021-07-02 04:50:00|200050.2|199900.2|200053.6|199903.6|200059|199909|200042|199892|307
1625201700000|2021-07-02 04:55:00|200053.4|199903.4|200071.3|199921.3|200074.8|199924.8|200047.6|199897.6|350
1625202000000|2021-07-02 05:00:00|200076.8|199926.8|200046.1|199896.1|200076.8|199926.8|200044.7|199894.7|447
1625202300000|2021-07-02 05:05:00|200049|199899|200056.7|199906.7|200067.1|199917.1|200043.2|199893.2|353
1625202600000|2021-07-02 05:10:00|200057|199907|200049.2|199899.2|200063.1|199913.1|200045.1|199895.1|327
1625202900000|2021-07-02 05:15:00|200049.9|199899.9|200057.2|199907.2|200061.9|199911.9|200040.9|199890.9|433
1625203200000|2021-07-02 05:20:00|200056.6|199906.6|199994.6|199844.6|200056.9|199906.9|199964.9|199814.9|414
1625203500000|2021-07-02 05:25:00|199995.8|199845.8|199922.9|199772.9|200000.1|199850.1|199922.9|199772.9|408
1625203800000|2021-07-02 05:30:00|199941.2|199791.2|199886.4|199736.4|199941.2|199791.2|199879.5|199729.5|430
1625204100000|2021-07-02 05:35:00|199886.3|199736.3|199980.4|199830.4|199990|199840|199849.7|199699.7|459
1625204400000|2021-07-02 05:40:00|199980.9|199830.9|199923.7|199773.7|200023.2|199873.2|199919.1|199769.1|510
1625204700000|2021-07-02 05:45:00|199924.8|199774.8|199907|199757|199934.5|199784.5|199855.1|199705.1|525
1625205000000|2021-07-02 05:50:00|199906.6|199756.6|199977.5|199827.5|200103.7|199953.7|199905.8|199755.8|579
1625205300000|2021-07-02 05:55:00|200008.3|199858.3|200061|199911|200071|199921|199995|199845|457
1625205600000|2021-07-02 06:00:00|200060.4|199910.4|200067|199917|200115.9|199965.9|200045.4|199895.4|690
1625205900000|2021-07-02 06:05:00|200060.6|199910.6|200024.3|199874.3|200072|199922|199999|199849|615
1625206200000|2021-07-02 06:10:00|200023.6|199873.6|200058.6|199908.6|200069.8|199919.8|200010.8|199860.8|667
1625206500000|2021-07-02 06:15:00|200059.3|199909.3|200136.6|199986.6|200146.6|199996.6|200049.1|199899.1|667
1625206800000|2021-07-02 06:20:00|200138|199988|200136.5|199986.5|200182.9|200032.9|200129.5|199979.5|619
1625207100000|2021-07-02 06:25:00|200135.5|199985.5|200249.5|200099.5|200300.6|200150.6|200130.1|199980.1|657
1625207400000|2021-07-02 06:30:00|200246.1|200096.1|200137.3|199987.3|200250.2|200100.2|200115.4|199965.4|668
1625207700000|2021-07-02 06:35:00|200139.2|199989.2|200103.3|199953.3|200144|199994|200039.2|199889.2|606
1625208000000|2021-07-02 06:40:00|200098.7|199948.7|200090.4|199940.4|200108.5|199958.5|200059.7|199909.7|642
1625208300000|2021-07-02 06:45:00|200090.1|199940.1|200239.7|200089.7|200242.7|200092.7|200078|199928|620
1625208600000|2021-07-02 06:50:00|200241.2|200091.2|200263|200113|200368.4|200218.4|200237.8|200087.8|655
1625208900000|2021-07-02 06:55:00|200273.4|200123.4|200277.4|200127.4|200306.1|200156.1|200265.3|200115.3|648
1625209200000|2021-07-02 07:00:00|200275.9|200125.9|200363.6|200213.6|200385.1|200235.1|200253.1|200103.1|776
1625209500000|2021-07-02 07:05:00|200366.4|200216.4|200371|200221|200391.1|200241.1|200293.5|200143.5|763
1625209800000|2021-07-02 07:10:00|200360.5|200210.5|200448.7|200298.7|200448.7|200298.7|200265|200115|708
1625210100000|2021-07-02 07:15:00|200452.6|200302.6|200352.1|200202.1|200614.2|200464.2|200345.2|200195.2|723
1625210400000|2021-07-02 07:20:00|200350.5|200200.5|200326.7|200176.7|200402.1|200252.1|200283|200133|683
1625210700000|2021-07-02 07:25:00|200327.9|200177.9|200248.6|200098.6|200409.6|200259.6|200247.5|200097.5|754
1625211000000|2021-07-02 07:30:00|200247.9|200097.9|200252.7|200102.7|200296.5|200146.5|200228.1|200078.1|716
1625211300000|2021-07-02 07:35:00|200254.3|200104.3|200260.4|200110.4|200275.3|200168.3|200217.2|200068.4|648
1625211600000|2021-07-02 07:40:00|200264.2|200114.2|200166.1|200016.1|200264.2|200114.2|200159|200009|695
1625211900000|2021-07-02 07:45:00|200167.4|200017.4|200108.8|199958.8|200177.4|200027.4|200088.2|199938.2|706
1625212200000|2021-07-02 07:50:00|200107.5|199957.5|200114.2|199964.2|200118.4|199968.4|200042.3|199892.3|648
1625212500000|2021-07-02 07:55:00|200113.9|199963.9|200120.1|199970.1|200157|200011.2|200059.2|199910.7|703
1625212800000|2021-07-02 08:00:00|200113.9|199963.9|199968.8|199818.8|200116|200017.7|199951.9|199801.9|727
1625213100000|2021-07-02 08:05:00|199970.7|199820.7|200050.1|199900.1|200083|199933|199922|199772|700
1625213400000|2021-07-02 08:10:00|200049.4|199899.4|200000.9|199850.9|200086.6|199936.6|199984.1|199834.1|702
1625213700000|2021-07-02 08:15:00|200000.8|199850.8|200092|199942|200102|199952|200000.8|199850.8|649
1625214000000|2021-07-02 08:20:00|200092.2|199942.2|200088.5|199938.5|200097.4|199947.4|200038.5|199888.5|638
1625214300000|2021-07-02 08:25:00|200088.1|199938.1|199968.6|199818.6|200100.2|199950.2|199959.3|199809.3|698
1625214600000|2021-07-02 08:30:00|199968.5|199818.5|199983.1|199833.1|200053.9|199931.5|199908.4|199758.4|683
1625214900000|2021-07-02 08:35:00|199980.6|199830.6|199926.2|199776.2|199992.2|199842.2|199868.6|199718.6|691
1625215200000|2021-07-02 08:40:00|199925.6|199775.6|199934.1|199784.1|199935.5|199785.5|199869.6|199719.6|678
1625215500000|2021-07-02 08:45:00|199935.2|199785.2|199979.4|199829.4|200018.5|199868.5|199910.7|199760.7|658
1625215800000|2021-07-02 08:50:00|199981.4|199831.4|199973.7|199823.7|199986.4|199836.4|199932.7|199782.7|685
1625216100000|2021-07-02 08:55:00|199972.4|199822.4|199982.4|199832.4|200030.2|199880.2|199955.7|199805.7|675
1625216400000|2021-07-02 09:00:00|199985.2|199835.2|199983.1|199833.1|200061.4|199911.4|199943.4|199828.6|676
1625216700000|2021-07-02 09:05:00|199983.4|199833.4|199957.1|199807.1|200000.9|199850.9|199891.5|199741.5|680
1625217000000|2021-07-02 09:10:00|199956.9|199806.9|199841.8|199691.8|199979.8|199829.8|199833.9|199683.9|689
1625217300000|2021-07-02 09:15:00|199842.6|199692.6|199814.5|199664.5|199893.2|199743.2|199796.2|199646.2|660
1625217600000|2021-07-02 09:20:00|199814.9|199664.9|199843.6|199693.6|199918.8|199768.8|199800.6|199650.6|643
1625217900000|2021-07-02 09:25:00|199843|199693|199819.7|199669.7|199866.8|199716.8|199792.7|199642.7|646
1625218200000|2021-07-02 09:30:00|199819|199669|199835.7|199685.7|199858.5|199708.5|199798.6|199648.6|650
1625218500000|2021-07-02 09:35:00|199835.5|199685.5|199855.6|199705.6|199909.6|199759.6|199806.2|199656.2|709
1625218800000|2021-07-02 09:40:00|199855.2|199705.2|199871|199721|199928.6|199778.6|199823.3|199679.2|684
1625219100000|2021-07-02 09:45:00|199870.7|199720.7|199948|199798|199949.9|199799.9|199870.7|199720.7|684
1625219400000|2021-07-02 09:50:00|199945.5|199795.5|199897.9|199747.9|199959.8|199809.8|199868.2|199718.2|651
1625219700000|2021-07-02 09:55:00|199898.2|199748.2|199835.4|199685.4|199900.3|199773.2|199780.1|199672.5|677
1625220000000|2021-07-02 10:00:00|199832.7|199682.7|199882.5|199732.5|199892.5|199742.5|199798.2|199648.2|586
1625220300000|2021-07-02 10:05:00|199881.9|199731.9|199738.3|199588.3|199884.2|199734.2|199728|199578|607
1625220600000|2021-07-02 10:10:00|199737.9|199587.9|199738.1|199588.1|199743.1|199593.1|199724.9|199574.9|571
1625220900000|2021-07-02 10:15:00|199737.5|199587.5|199716.4|199566.4|199785.7|199635.7|199712.8|199562.8|650
1625221200000|2021-07-02 10:20:00|199717|199567|199879|199729|199881.6|199731.6|199674|199566.3|685
1625221500000|2021-07-02 10:25:00|199881.1|199731.1|199893.9|199743.9|200034.5|199884.5|199851|199701|658
1625221800000|2021-07-02 10:30:00|199895.6|199745.6|199854|199704|200011.6|199910.7|199852.2|199702.2|642
1625222100000|2021-07-02 10:35:00|199854.3|199704.3|199833.9|199683.9|199888.8|199738.8|199734|199584|704
1625222400000|2021-07-02 10:40:00|199831.9|199681.9|199789.2|199639.2|199835.9|199696.2|199745.1|199625.7|525
1625222700000|2021-07-02 10:45:00|199789.5|199639.5|199610.3|199460.3|199790.5|199640.5|199599|199449|690
1625223000000|2021-07-02 10:50:00|199610.2|199460.2|199607.3|199457.3|199620.8|199470.8|199584.9|199434.9|604
1625223300000|2021-07-02 10:55:00|199606.2|199456.2|199743.4|199593.4|199743.4|199593.4|199588.1|199438.1|718
1625223600000|2021-07-02 11:00:00|199737.5|199587.5|199536.5|199386.5|199746.7|199632.5|199494.7|199344.7|682
1625223900000|2021-07-02 11:05:00|199540.5|199390.5|199633.3|199483.3|199693|199543|199535.9|199385.9|589
1625224200000|2021-07-02 11:10:00|199633.4|199483.4|199527.4|199377.4|199633.4|199483.4|199483.9|199333.9|613
1625224500000|2021-07-02 11:15:00|199528.4|199378.4|199695.1|199545.1|199698.6|199548.6|199523.1|199373.1|555
1625224800000|2021-07-02 11:20:00|199695|199545|199614.5|199464.5|199695|199545|199528.9|199378.9|556
1625225100000|2021-07-02 11:25:00|199613.8|199463.8|199678.2|199528.2|199774.9|199624.9|199603.8|199453.8|592
1625225400000|2021-07-02 11:30:00|199677.6|199527.6|199603.9|199453.9|199677.6|199527.6|199553.3|199403.3|590
1625225700000|2021-07-02 11:35:00|199604|199454|199627.9|199477.9|199662.9|199512.9|199551.6|199401.6|634
1625226000000|2021-07-02 11:40:00|199627.2|199477.2|199668.4|199518.4|199719.8|199569.8|199590.8|199445.4|592
1625226300000|2021-07-02 11:45:00|199670|199520|199661.8|199511.8|199753.6|199603.6|199643.7|199493.7|651
1625226600000|2021-07-02 11:50:00|199661.2|199511.2|199721.6|199571.6|199823.6|199673.6|199656.2|199506.2|663
1625226900000|2021-07-02 11:55:00|199724.3|199574.3|199734.6|199584.6|199776.9|199626.9|199683.7|199533.7|553
1625227200000|2021-07-02 12:00:00|199687.1|199637.1|199581.6|199431.6|199688|199638|199529.7|199379.7|689
1625227500000|2021-07-02 12:05:00|199582|199432|199628.9|199478.9|199748.2|199598.2|199522.1|199378.1|702
1625227800000|2021-07-02 12:10:00|199643.7|199493.7|199656.8|199506.8|199665|199563.4|199456|199351.7|681
1625228100000|2021-07-02 12:15:00|199611|199561|199529.1|199379.1|199658.1|199567|199482.7|199356.2|676
1625228400000|2021-07-02 12:20:00|199527.6|199377.6|199506.6|199356.6|199621.4|199504.7|199452.6|199302.6|772
1625228700000|2021-07-02 12:25:00|199515.7|199365.7|199611|199314|199626|199447.4|199438.1|199278.8|741
1625229000000|2021-07-02 12:30:00|199591.3|199335.5|198831.1|198681.1|200184.1|200034.1|198811.9|198661.9|849
1625229300000|2021-07-02 12:35:00|198828.9|198678.9|198859.4|198709.4|199027.1|198877.1|198694.3|198544.3|841
1625229600000|2021-07-02 12:40:00|198856|198706|198549.1|198399.1|198956.4|198806.4|198335.7|198185.7|827
1625229900000|2021-07-02 12:45:00|198535.8|198385.8|198753.7|198603.7|198826.7|198703.2|198492.2|198342.2|840
1625230200000|2021-07-02 12:50:00|198763.8|198613.8|198505.8|198355.8|198863.3|198721|198499.1|198354.3|815
1625230500000|2021-07-02 12:55:00|198503|198353|198464.1|198314.1|198589.6|198466.1|198326.8|198187|837
1625230800000|2021-07-02 13:00:00|198463.3|198313.3|198547.7|198397.7|198566.4|198416.4|198169.8|198019.8|825
1625231100000|2021-07-02 13:05:00|198535.6|198385.6|198491|198341|198535.9|198385.9|198278|198128|814
1625231400000|2021-07-02 13:10:00|198488.5|198338.5|198549.7|198399.7|198587.8|198437.8|198373.1|198223.1|827
1625231700000|2021-07-02 13:15:00|198551.4|198401.4|198452.6|198302.6|198591.2|198441.2|198351.2|198210.4|808
1625232000000|2021-07-02 13:20:00|198456.2|198306.2|198541.5|198391.5|198573.1|198454.6|198378.9|198253.6|793
1625232300000|2021-07-02 13:25:00|198542.1|198392.1|198643.7|198493.7|198739.7|198589.7|198475|198347.9|831
1625232600000|2021-07-02 13:30:00|198641.4|198491.4|198648.2|198498.2|198733.2|198583.2|198441.5|198325.7|832
1625232900000|2021-07-02 13:35:00|198643.1|198493.1|198657.5|198507.5|198830.9|198730.2|198610.7|198463.2|822
1625233200000|2021-07-02 13:40:00|198655.2|198505.2|198763.8|198613.8|198884.9|198756.9|198610.4|198484.5|797
1625233500000|2021-07-02 13:45:00|198764.7|198614.7|198799.7|198649.7|198799.9|198683.2|198532.5|198427.9|922
1625233800000|2021-07-02 13:50:00|198792|198642|198779.5|198629.5|199042.3|198909.8|198721.4|198619.8|1085
1625234100000|2021-07-02 13:55:00|198779.8|198629.8|198733.9|198583.9|198856.8|198753.7|198652.5|198502.5|1024
1625234400000|2021-07-02 14:00:00|198744.5|198594.5|198860.5|198810.5|198915.1|198822.5|198614.4|198464.4|1011
1625234700000|2021-07-02 14:05:00|198862.8|198812.8|199193.7|199043.7|199194.4|199044.4|198854.2|198704.2|1056
1625235000000|2021-07-02 14:10:00|199194.7|199044.7|198976.2|198826.2|199252.6|199149.7|198975.8|198825.8|1097
1625235300000|2021-07-02 14:15:00|198975.1|198825.1|199179.5|199029.5|199201.9|199074.9|198887.1|198789.2|1035
1625235600000|2021-07-02 14:20:00|199176.1|199026.1|198830.4|198680.4|199196.7|199075.9|198830.4|198680.4|1071
1625235900000|2021-07-02 14:25:00|198830.2|198680.2|198668.3|198518.3|198886.5|198757.6|198608.7|198514.8|1056
1625236200000|2021-07-02 14:30:00|198669.2|198519.2|198706.9|198556.9|198783.1|198680.3|198595.3|198445.3|990
1625236500000|2021-07-02 14:35:00|198707.1|198557.1|198856.7|198706.7|198902|198795.9|198656|198552.1|1030
1625236800000|2021-07-02 14:40:00|198855.9|198705.9|199037.6|198887.6|199044.2|198900.8|198778.6|198681.9|985
1625237100000|2021-07-02 14:45:00|199038.5|198888.5|198981.4|198831.4|199076.5|198974.7|198959.6|198819.5|980
1625237400000|2021-07-02 14:50:00|198978.5|198828.5|198794.3|198644.3|198984.3|198878.6|198758.5|198636.6|953
1625237700000|2021-07-02 14:55:00|198794.8|198644.8|198758.6|198708.6|198886.6|198787.7|198657.7|198552.9|958
1625238000000|2021-07-02 15:00:00|198756.6|198706.6|198846.1|198696.1|198936.2|198838.4|198707.5|198607.1|1002
1625238300000|2021-07-02 15:05:00|198846|198696|198717.7|198567.7|198846.4|198713.5|198633.5|198547.7|849
1625238600000|2021-07-02 15:10:00|198717.6|198567.6|198580.3|198430.3|198731.7|198622.8|198525.1|198423.4|827
1625238900000|2021-07-02 15:15:00|198584.2|198434.2|198591.5|198441.5|198628.9|198524.1|198522.2|198423.9|755
1625239200000|2021-07-02 15:20:00|198591.1|198441.1|198645.3|198495.3|198665.4|198562.1|198479.7|198378.3|794
1625239500000|2021-07-02 15:25:00|198645.1|198495.1|198502.5|198452.5|198682.5|198585.6|198486.4|198389.5|769
1625239800000|2021-07-02 15:30:00|198503.6|198453.6|198477.1|198327.1|198558.7|198455.8|198354.7|198247.3|958
1625240100000|2021-07-02 15:35:00|198485.1|198335.1|198467.9|198317.9|198540.6|198425.9|198391.9|198286.8|955
1625240400000|2021-07-02 15:40:00|198469.8|198319.8|198545.1|198395.1|198590.5|198507.7|198458.3|198319|831
1625240700000|2021-07-02 15:45:00|198545.5|198395.5|198586.6|198436.6|198620.1|198516.5|198490.9|198391.2|859
1625241000000|2021-07-02 15:50:00|198586.2|198436.2|198476.5|198326.5|198718.6|198573|198433.6|198325.2|912
1625241300000|2021-07-02 15:55:00|198476.8|198326.8|198549|198399|198588.5|198477.4|198442.4|198322.2|844
1625241600000|2021-07-02 16:00:00|198548.9|198398.9|198441.7|198391.7|198571.3|198454.4|198383.9|198284.5|890
1625241900000|2021-07-02 16:05:00|198442.1|198392.1|198513.3|198363.3|198548.6|198449.5|198408.5|198308.9|795
1625242200000|2021-07-02 16:10:00|198513.1|198363.1|198582.9|198432.9|198605.1|198494.5|198456.9|198354|888
1625242500000|2021-07-02 16:15:00|198581.3|198431.3|198587.6|198437.6|198620.5|198497.9|198460.2|198369.8|913
1625242800000|2021-07-02 16:20:00|198587.5|198437.5|198471.9|198421.9|198588.7|198460.1|198451|198352.5|883
1625243100000|2021-07-02 16:25:00|198472.2|198422.2|198519.7|198469.7|198571.4|198476.1|198393.5|198289.5|754
1625243400000|2021-07-02 16:30:00|198519.8|198469.8|198432.1|198382.1|198665.9|198579.3|198419.8|198356.1|832
1625243700000|2021-07-02 16:35:00|198431.1|198381.1|198394|198244|198541.2|198464.2|198355.9|198240.9|881
1625244000000|2021-07-02 16:40:00|198397.2|198247.2|198248.2|198198.2|198398.6|198274.3|198247.7|198156.9|822
1625244300000|2021-07-02 16:45:00|198248.5|198198.5|198182.5|198132.5|198300.1|198199.6|198156.7|198060.6|796
1625244600000|2021-07-02 16:50:00|198180.1|198130.1|198144.5|198094.5|198194.7|198135.4|198032.7|197982.7|836
1625244900000|2021-07-02 16:55:00|198143.3|198093.3|198045.1|197995.1|198154.1|198104.1|198019.2|197969.2|942
1625245200000|2021-07-02 17:00:00|198045.3|197995.3|197915.8|197865.8|198098.5|198008.9|197878.5|197785.9|880
1625245500000|2021-07-02 17:05:00|197916.3|197866.3|197814.2|197764.2|197944.1|197894.1|197801.8|197751.8|850
1625245800000|2021-07-02 17:10:00|197815.1|197765.1|198018.8|197868.8|198027.5|197932.1|197783.1|197721|915
1625246100000|2021-07-02 17:15:00|198017.8|197867.8|197986.3|197936.3|198062.9|197946.6|197950.4|197854|882
1625246400000|2021-07-02 17:20:00|197986.2|197936.2|197987.6|197937.6|198082.4|197980.1|197901.4|197842.3|821
1625246700000|2021-07-02 17:25:00|197991|197941|197951.4|197901.4|198040.9|197945.3|197930.6|197834.9|843
1625247000000|2021-07-02 17:30:00|197946.8|197896.8|197729.7|197679.7|197962|197896.8|197712|197612.5|915
1625247300000|2021-07-02 17:35:00|197728.4|197678.4|197703.7|197553.7|197765.4|197682.8|197612.4|197527.7|786
1625247600000|2021-07-02 17:40:00|197702.9|197552.9|197638.2|197588.2|197780.5|197655.8|197636|197540.7|763
1625247900000|2021-07-02 17:45:00|197638.6|197588.6|197674.2|197524.2|197711.9|197604.4|197602.4|197524.2|728
1625248200000|2021-07-02 17:50:00|197674.7|197524.7|197706.8|197656.8|197780.5|197676.2|197598.7|197508.2|918
1625248500000|2021-07-02 17:55:00|197754.5|197604.5|197700|197650|197777.6|197670.4|197668.2|197568.8|944
1625248800000|2021-07-02 18:00:00|197752.8|197602.8|197621.3|197571.3|197767.7|197666.1|197604.5|197519.2|917
1625249100000|2021-07-02 18:05:00|197621.2|197571.2|197543.6|197493.6|197688.1|197589.4|197543.2|197451.2|922
1625249400000|2021-07-02 18:10:00|197549.5|197499.5|197520.2|197470.2|197590.7|197505.6|197507.6|197409.7|801
1625249700000|2021-07-02 18:15:00|197518.6|197468.6|197562.8|197412.8|197575.9|197474.5|197484.9|197385|896
1625250000000|2021-07-02 18:20:00|197561.1|197411.1|197614.1|197464.1|197630.6|197515.7|197492.1|197385.8|1009
1625250300000|2021-07-02 18:25:00|197617.8|197467.8|197777.9|197627.9|197784.1|197637.5|197559.9|197452.2|918
1625250600000|2021-07-02 18:30:00|197769.5|197619.5|197682.9|197632.9|197798.9|197679.9|197677.6|197576.4|958
1625250900000|2021-07-02 18:35:00|197680.1|197630.1|197652|197502|197738.5|197634.3|197590.9|197494.7|782
1625251200000|2021-07-02 18:40:00|197650.8|197500.8|197680.6|197530.6|197680.6|197582.1|197612.3|197497.7|735
1625251500000|2021-07-02 18:45:00|197680.9|197530.9|197651.5|197601.5|197707.1|197611.2|197610.3|197504.4|884
1625251800000|2021-07-02 18:50:00|197654.5|197604.5|197688.5|197638.5|197750.1|197647.5|197620.4|197523.4|779
1625252100000|2021-07-02 18:55:00|197740.3|197590.3|197776|197626|197810.7|197706.4|197680.6|197577|862
1625252400000|2021-07-02 19:00:00|197776.4|197626.4|197735.1|197585.1|197829.1|197733.6|197679.3|197578.9|955
1625252700000|2021-07-02 19:05:00|197734.3|197584.3|197702.7|197552.7|197734.7|197633.7|197641.3|197536.9|863
1625253000000|2021-07-02 19:10:00|197701.1|197551.1|197633.4|197583.4|197720.7|197612.9|197614.3|197523.8|763
1625253300000|2021-07-02 19:15:00|197690.7|197540.7|197774.1|197624.1|197779.4|197661|197628.5|197527.6|787
1625253600000|2021-07-02 19:20:00|197774|197624|197755|197605|197774|197662.6|197677.4|197584.9|851
1625253900000|2021-07-02 19:25:00|197755.2|197605.2|197815.7|197765.7|197872.4|197771.1|197708.9|197603.2|631
1625254200000|2021-07-02 19:30:00|197870.2|197720.2|197816.3|197766.3|197879.9|197769.8|197781.5|197674.6|632
1625254500000|2021-07-02 19:35:00|197816.7|197766.7|197830.9|197680.9|197873.7|197766.7|197742.3|197636.7|802
1625254800000|2021-07-02 19:40:00|197830.8|197680.8|197807.9|197657.9|197836.6|197713.3|197707.2|197612.5|763
1625255100000|2021-07-02 19:45:00|197811.7|197661.7|197809.1|197659.1|197829.5|197708.8|197688.5|197585.8|681
1625255400000|2021-07-02 19:50:00|197806.7|197656.7|197834.1|197684.1|197859|197760|197732.6|197616.1|790
1625255700000|2021-07-02 19:55:00|197772.8|197722.8|197750.2|197600.2|197847.3|197722.8|197731.4|197598.7|761
1625256000000|2021-07-02 20:00:00|197752.5|197602.5|197736.3|197586.3|197788.2|197638.2|197726.8|197576.8|833
1625256300000|2021-07-02 20:05:00|197731.5|197581.5|197795.6|197645.6|197806.3|197656.3|197699.7|197549.7|505
1625256600000|2021-07-02 20:10:00|197796|197646|197701.6|197551.6|197796|197646|197685.5|197535.5|622
1625256900000|2021-07-02 20:15:00|197702.4|197552.4|197785.3|197635.3|197792.6|197642.6|197697.4|197547.4|475
1625257200000|2021-07-02 20:20:00|197800|197650|197786.2|197636.2|197810.1|197660.1|197779.3|197629.3|314
1625257500000|2021-07-02 20:25:00|197786.8|197636.8|197782.6|197632.6|197853.9|197703.9|197776.2|197626.2|368
1625257800000|2021-07-02 20:30:00|197790.2|197640.2|197813.7|197663.7|197828.8|197678.8|197775.8|197625.8|397
1625258100000|2021-07-02 20:35:00|197814|197664|197804.4|197654.4|197814|197664|197776|197626|412
1625258400000|2021-07-02 20:40:00|197805.5|197655.5|197801|197651|197880.1|197730.1|197799|197649|374
1625258700000|2021-07-02 20:45:00|197807.1|197657.1|197898.4|197748.4|197901.4|197751.4|197791.5|197641.5|457
1625259000000|2021-07-02 20:50:00|197897.4|197747.4|197817|197667|197930.4|197761|197797|197565.5|525
1625259300000|2021-07-02 20:55:00|197822.1|197672.1|197890.9|197593.9|197905.5|197689.5|197775|197478|326
1625428800000|2021-07-04 20:00:00|197903.5|197561.5|197903.5|197561.5|197932.5|197590.5|197903.5|197561.5|9
1625429100000|2021-07-04 20:05:00|197903|197561|197903.5|197561.5|198153|197811|197858.5|197516.5|14
1625429400000|2021-07-04 20:10:00|198153|197811|197903.5|197561.5|198153|197811|197882.6|197540.6|9
1625429700000|2021-07-04 20:15:00|197932.5|197590.5|197892.7|197550.7|197932.5|197590.5|197892.7|197550.7|5
1625430000000|2021-07-04 20:20:00|197882.6|197540.6|197903.5|197561.5|198153|197811|197882.6|197540.6|7
1625430300000|2021-07-04 20:25:00|197932.5|197590.5|197903.5|197561.5|198153|197811|197903|197561|14
1625430600000|2021-07-04 20:30:00|197903|197561|197903.5|197561.5|197948.5|197606.5|197903|197561|14
1625430900000|2021-07-04 20:35:00|197932.5|197590.5|197932.5|197590.5|197932.5|197590.5|197903|197561|8
1625431200000|2021-07-04 20:40:00|197903.5|197561.5|197903.5|197561.5|198153|197811|197903.5|197561.5|5
1625431500000|2021-07-04 20:45:00|197932.5|197590.5|197904|197562|197932.5|197590.5|197903|197561|15
1625431800000|2021-07-04 20:50:00|197903.5|197561.5|197904|197562|197905|197563|197903.5|197561.5|5
1625432100000|2021-07-04 20:55:00|198168.6|197826.6|197922.1|197580.1|198168.6|197826.6|197889.3|197547.3|19
1625432400000|2021-07-04 21:00:00|197993.4|197651.4|197926.4|197584.4|198162.5|197820.5|197918.5|197576.5|31
1625432700000|2021-07-04 21:05:00|198034|197692|198162.5|197820.5|198162.5|197820.5|197914|197572|44
1625433000000|2021-07-04 21:10:00|197942.2|197600.2|197921|197579|198162.5|197820.5|197911.8|197569.8|58
1625433300000|2021-07-04 21:15:00|197913.1|197571.1|198113.3|197771.3|198127|197785|197909.4|197567.4|162
1625433600000|2021-07-04 21:20:00|198112.9|197770.9|197995.8|197653.8|198193|197851|197945.6|197603.6|142
1625433900000|2021-07-04 21:25:00|197994.4|197652.4|197992.2|197650.2|198195.5|197853.5|197964.9|197622.9|191
1625434200000|2021-07-04 21:30:00|197993.7|197651.7|197971.9|197629.9|198090.6|197748.6|197952.7|197610.7|236
1625434500000|2021-07-04 21:35:00|197975.7|197633.7|197981.3|197639.3|198057|197715|197960.5|197618.5|97
1625434800000|2021-07-04 21:40:00|197983.2|197641.2|198038.8|197696.8|198057.6|197715.6|197975|197633|136
1625435100000|2021-07-04 21:45:00|198039.4|197697.4|198087.8|197785.8|198100|197798|197952.6|197650.6|200
1625435400000|2021-07-04 21:50:00|198095.6|197793.6|198044.7|197742.7|198173|197871|197959.7|197657.7|198
1625435700000|2021-07-04 21:55:00|198021.5|197719.5|198011.1|197709.1|198093.8|197791.8|197991.9|197689.9|198
1625436000000|2021-07-04 22:00:00|198008.7|197706.7|197862.5|197712.5|198042.8|197770.4|197843.7|197592|458
1625436300000|2021-07-04 22:05:00|197943.4|197646.4|197940.6|197790.6|198083.9|197801|197859.5|197594.4|476
1625436600000|2021-07-04 22:10:00|197940.8|197790.8|198018.9|197727.9|198028.1|197807.2|197932|197666.3|409
1625436900000|2021-07-04 22:15:00|198015.4|197726.6|197885.1|197735.1|198015.4|197779.9|197858.3|197651.4|314
1625437200000|2021-07-04 22:20:00|197882.3|197732.3|197836.4|197686.4|198005.1|197781.5|197820.4|197670.4|348
1625437500000|2021-07-04 22:25:00|197835.6|197685.6|197946.4|197796.4|197963.2|197804.7|197822|197620.1|432
1625437800000|2021-07-04 22:30:00|197951.9|197801.9|197979.7|197829.7|198037.3|197852|197909|197740.3|618
1625438100000|2021-07-04 22:35:00|197979|197829|198023.3|197873.3|198054.3|197891.7|197947.9|197744.4|630
1625438400000|2021-07-04 22:40:00|198014.3|197864.3|198048.9|197898.9|198099.5|197907.1|198007.1|197787.7|648
1625438700000|2021-07-04 22:45:00|198046.7|197896.7|198052.9|197902.9|198116|197919.2|198032.6|197815.2|368
1625439000000|2021-07-04 22:50:00|198050.4|197900.4|198077|197927|198097.9|197934|198037.9|197845.3|264
1625439300000|2021-07-04 22:55:00|198070.2|197920.2|198076.8|197926.8|198112.7|197962.7|198040.4|197835.4|451
1625439600000|2021-07-04 23:00:00|198074.1|197924.1|198046.8|197896.8|198114.9|197964.9|198011.4|197861.4|385
1625439900000|2021-07-04 23:05:00|198050.3|197900.3|198035.6|197885.6|198108.1|197903.9|198021.5|197809.9|482
1625440200000|2021-07-04 23:10:00|198036.2|197886.2|198061.6|197911.6|198124.7|197925.7|198013.9|197826.5|465
1625440500000|2021-07-04 23:15:00|198059.5|197909.5|198059.2|197909.2|198089.4|197939.4|198049.7|197899.7|439
1625440800000|2021-07-04 23:20:00|198055.2|197905.2|198098.5|197948.5|198104.9|197954.9|198042.5|197892.5|416
1625441100000|2021-07-04 23:25:00|198098.8|197948.8|198074.8|197924.8|198111.1|197961.1|198054.4|197904.4|464
1625441400000|2021-07-04 23:30:00|198073.3|197923.3|198100.1|197950.1|198124.4|197952.6|198062.3|197866.8|484
1625441700000|2021-07-04 23:35:00|198102.6|197952.6|198107.2|197957.2|198112.9|197962.9|198079|197929|428
1625442000000|2021-07-04 23:40:00|198109.1|197959.1|198075.7|197925.7|198109.5|197959.5|198070.6|197920.6|357
1625442300000|2021-07-04 23:45:00|198075|197925|198078.3|197928.3|198112.8|197962.8|198067.3|197917.3|471
1625442600000|2021-07-04 23:50:00|198080.6|197930.6|198110.6|197960.6|198124.8|197974.8|198072.5|197922.5|348
1625442900000|2021-07-04 23:55:00|198109.8|197959.8|198107.5|197957.5|198164.9|197982.1|198083.6|197903.3|413
1625443200000|2021-07-05 00:00:00|198108.1|197958.1|198201.1|198051.1|198216.9|198066.9|198095.6|197945.6|627
1625443500000|2021-07-05 00:05:00|198198.9|198048.9|198190|198040|198225.8|198075.8|198182.8|198032.8|519
1625443800000|2021-07-05 00:10:00|198189.7|198039.7|198193.3|198043.3|198203.4|198053.4|198164.5|198014.5|355
1625444100000|2021-07-05 00:15:00|198193|198043|198166.6|198016.6|198200.5|198050.5|198139.8|197989.8|483
1625444400000|2021-07-05 00:20:00|198168|198018|198189.1|198039.1|198196.7|198046.7|198129.8|197979.8|440
1625444700000|2021-07-05 00:25:00|198189.8|198039.8|198188.5|198038.5|198202.2|198052.2|198169.4|198019.4|383
1625445000000|2021-07-05 00:30:00|198188.8|198038.8|198190.5|198040.5|198204.9|198054.9|198177.1|198027.1|342
1625445300000|2021-07-05 00:35:00|198191.2|198041.2|198227.9|198077.9|198232.1|198082.1|198189.7|198039.7|341
1625445600000|2021-07-05 00:40:00|198228|198078|198187.6|198037.6|198236|198086|198168.2|198018.2|447
1625445900000|2021-07-05 00:45:00|198187.5|198037.5|198223.2|198073.2|198227.8|198077.8|198179.8|198029.8|396
1625446200000|2021-07-05 00:50:00|198223|198073|198228.6|198078.6|198241.4|198091.4|198212.5|198062.5|428
1625446500000|2021-07-05 00:55:00|198233|198083|198223.1|198073.1|198256.6|198106.6|198218.5|198068.5|502
1625446800000|2021-07-05 01:00:00|198223|198073|198189.6|198039.6|198233.6|198083.6|198184.7|198034.7|545
1625447100000|2021-07-05 01:05:00|198190.2|198040.2|198169|198019|198199.7|198049.7|198158.8|198008.8|446
1625447400000|2021-07-05 01:10:00|198168.5|198018.5|198232.2|198082.2|198234.4|198084.4|198166.7|198016.7|484
1625447700000|2021-07-05 01:15:00|198231.1|198081.1|198180|198030|198235.2|198085.2|198163.4|198013.4|578
1625448000000|2021-07-05 01:20:00|198185.1|198035.1|198149.1|197999.1|198190.1|198040.1|198130|197980|554
1625448300000|2021-07-05 01:25:00|198149|197999|198131.1|197981.1|198159.3|198009.3|198069.8|197919.8|539
1625448600000|2021-07-05 01:30:00|198131.7|197981.7|198126.7|197976.7|198142.2|197992.2|198093.8|197943.8|540
1625448900000|2021-07-05 01:35:00|198127|197977|198084.3|197934.3|198129.3|197979.3|198065.4|197915.4|607
1625449200000|2021-07-05 01:40:00|198083.4|197933.4|198118.9|197968.9|198123.2|197973.2|198065.5|197915.5|570
1625449500000|2021-07-05 01:45:00|198119|197969|198075.3|197925.3|198140.9|197990.9|198067.8|197917.8|570
1625449800000|2021-07-05 01:50:00|198077.9|197927.9|198075|197925|198099.1|197949.1|198066.2|197916.2|543
1625450100000|2021-07-05 01:55:00|198076.7|197926.7|198075.9|197925.9|198093.7|197943.7|198019|197869|583
1625450400000|2021-07-05 02:00:00|198075.8|197925.8|198162.3|198012.3|198172|198022|198072.5|197922.5|475
1625450700000|2021-07-05 02:05:00|198162.4|198012.4|198200.9|198050.9|198205.2|198055.2|198116.7|197966.7|582
1625451000000|2021-07-05 02:10:00|198202.9|198052.9|198154.8|198004.8|198204.4|198054.4|198150.6|198000.6|477
1625451300000|2021-07-05 02:15:00|198154|198004|198227.6|198077.6|198230.2|198080.2|198152.8|198002.8|442
1625451600000|2021-07-05 02:20:00|198225.1|198075.1|198230.3|198080.3|198245.6|198095.6|198203.8|198053.8|456
1625451900000|2021-07-05 02:25:00|198231.1|198081.1|198228.2|198078.2|198246.1|198096.1|198224.2|198074.2|394
1625452200000|2021-07-05 02:30:00|198228.5|198078.5|198231.1|198081.1|198240.6|198090.6|198221.4|198071.4|441
1625452500000|2021-07-05 02:35:00|198232.5|198082.5|198212.9|198062.9|198241.9|198091.9|198208.8|198058.8|413
1625452800000|2021-07-05 02:40:00|198217.8|198067.8|198223.3|198073.3|198240.7|198090.7|198201.7|198051.7|425
1625453100000|2021-07-05 02:45:00|198222.7|198072.7|198212|198062|198223.4|198073.4|198192.4|198042.4|399
1625453400000|2021-07-05 02:50:00|198212.6|198062.6|198165.3|198015.3|198224.6|198074.6|198152.1|198002.1|379
1625453700000|2021-07-05 02:55:00|198164.6|198014.6|198183.1|198033.1|198213.8|198063.8|198163.8|198013.8|446
1625454000000|2021-07-05 03:00:00|198185.1|198035.1|198156|198006|198185.1|198035.1|198135.4|197985.4|542
1625454300000|2021-07-05 03:05:00|198152.9|198002.9|198155.2|198005.2|198166|198016|198139.5|197989.5|430
1625454600000|2021-07-05 03:10:00|198154.2|198004.2|198152.1|198002.1|198175.1|198025.1|198141|197991|438
1625454900000|2021-07-05 03:15:00|198151.6|198001.6|198170.1|198020.1|198173|198023|198132.9|197982.9|479
1625455200000|2021-07-05 03:20:00|198173.2|198023.2|198173.2|198023.2|198188.2|198038.2|198160|198010|335
1625455500000|2021-07-05 03:25:00|198172.3|198022.3|198208.7|198058.7|198211.6|198061.6|198170.4|198020.4|413
1625455800000|2021-07-05 03:30:00|198207.7|198057.7|198233.1|198083.1|198237.6|198087.6|198203.1|198053.1|346
1625456100000|2021-07-05 03:35:00|198233.4|198083.4|198233.6|198083.6|198265.3|198115.3|198229.6|198079.6|357
1625456400000|2021-07-05 03:40:00|198231.5|198081.5|198215.1|198065.1|198234.7|198084.7|198197.4|198047.4|337
1625456700000|2021-07-05 03:45:00|198199.9|198049.9|198232.2|198082.2|198233.4|198083.4|198189|198039|402
1625457000000|2021-07-05 03:50:00|198226.4|198076.4|198200.1|198050.1|198236.5|198086.5|198181.4|198031.4|402
1625457300000|2021-07-05 03:55:00|198199.5|198049.5|198284.1|198134.1|198290.9|198140.9|198196.4|198046.4|418
1625457600000|2021-07-05 04:00:00|198279.7|198129.7|198274.7|198124.7|198295.2|198145.2|198255.1|198105.1|534
1625457900000|2021-07-05 04:05:00|198276.3|198126.3|198286.5|198136.5|198295|198145|198261.1|198111.1|434
1625458200000|2021-07-05 04:10:00|198286.7|198136.7|198286|198136|198300.8|198150.8|198280.7|198130.7|345
1625458500000|2021-07-05 04:15:00|198288|198138|198281.5|198131.5|198294.5|198144.5|198271.7|198121.7|288
1625458800000|2021-07-05 04:20:00|198280.2|198130.2|198282.9|198132.9|198290.1|198140.1|198278.3|198128.3|236
1625459100000|2021-07-05 04:25:00|198283.4|198133.4|198280|198130|198286.7|198136.7|198272.1|198122.1|228
1625459400000|2021-07-05 04:30:00|198276.4|198126.4|198273.5|198123.5|198287.2|198137.2|198270.5|198120.5|185
1625459700000|2021-07-05 04:35:00|198272.4|198122.4|198279.2|198129.2|198286.7|198136.7|198270.3|198120.3|146
1625460000000|2021-07-05 04:40:00|198277.8|198127.8|198273.5|198123.5|198283.6|198184.1|198234.1|198118.3|168
1625460300000|2021-07-05 04:45:00|198271.8|198121.8|198272.2|198122.2|198278.3|198128.3|198269.3|198119.3|243
1625460600000|2021-07-05 04:50:00|198272.4|198122.4|198235.3|198085.3|198276|198163.4|198211.4|198074.1|410
1625460900000|2021-07-05 04:55:00|198234.3|198084.3|198244.5|198094.5|198256.3|198106.3|198230.4|198080.4|426
1625461200000|2021-07-05 05:00:00|198245.1|198095.1|198278.7|198128.7|198284.1|198134.1|198244.1|198094.1|404
1625461500000|2021-07-05 05:05:00|198277.5|198127.5|198318.3|198168.3|198318.3|198168.3|198271.5|198121.5|521
1625461800000|2021-07-05 05:10:00|198317.6|198167.6|198320.5|198170.5|198333.6|198183.6|198296.8|198146.8|503
1625462100000|2021-07-05 05:15:00|198322.1|198172.1|198319|198169|198328.4|198178.4|198310.1|198160.1|429
1625462400000|2021-07-05 05:20:00|198321.2|198171.2|198306|198156|198322.5|198172.5|198262.4|198112.4|487
1625462700000|2021-07-05 05:25:00|198301.8|198151.8|198241.4|198091.4|198301.8|198151.8|198225|198075|497
1625463000000|2021-07-05 05:30:00|198239.1|198089.1|198240|198090|198249.6|198099.6|198213.8|198063.8|494
1625463300000|2021-07-05 05:35:00|198239.3|198089.3|198270.4|198120.4|198290.8|198140.8|198230.5|198080.5|526
1625463600000|2021-07-05 05:40:00|198269.3|198119.3|198315|198165|198332.7|198182.7|198266.8|198116.8|446
1625463900000|2021-07-05 05:45:00|198319.5|198169.5|198315.3|198165.3|198324.7|198174.7|198300|198150|511
1625464200000|2021-07-05 05:50:00|198314.5|198164.5|198309.7|198159.7|198335.8|198185.8|198299.6|198149.6|502
1625464500000|2021-07-05 05:55:00|198309.4|198159.4|198316.8|198166.8|198340.1|198190.1|198303.9|198153.9|533
1625464800000|2021-07-05 06:00:00|198314.5|198164.5|198339.6|198189.6|198426.9|198276.9|198294.2|198144.2|861
1625465100000|2021-07-05 06:05:00|198340.4|198190.4|198286.3|198136.3|198347.1|198197.1|198268.2|198118.2|805
1625465400000|2021-07-05 06:10:00|198285.7|198135.7|198303.2|198153.2|198333.6|198183.6|198210.8|198060.8|819
1625465700000|2021-07-05 06:15:00|198303.7|198153.7|198255|198105|198351.9|198201.9|198234.7|198084.7|691
1625466000000|2021-07-05 06:20:00|198257.5|198107.5|198351.3|198201.3|198391.6|198241.6|198246.5|198096.5|801
1625466300000|2021-07-05 06:25:00|198351.4|198201.4|198267|198117|198359.2|198209.2|198259.9|198109.9|731
1625466600000|2021-07-05 06:30:00|198264.5|198114.5|198083.8|197933.8|198270.5|198120.5|198074.1|197924.1|794
1625466900000|2021-07-05 06:35:00|198083.2|197933.2|198022.1|197872.1|198095.9|197945.9|198004.4|197854.4|734
1625467200000|2021-07-05 06:40:00|198020|197870|198002.3|197852.3|198032.9|197882.9|197969.4|197819.4|713
1625467500000|2021-07-05 06:45:00|198001.4|197851.4|197980.4|197830.4|198053.7|197903.7|197975.4|197825.4|748
1625467800000|2021-07-05 06:50:00|197975.2|197825.2|198092.4|197942.4|198119.6|197969.6|197935.5|197815.8|817
1625468100000|2021-07-05 06:55:00|198091.9|197941.9|198110.2|197960.2|198114.8|197964.8|198045.3|197895.3|757
1625468400000|2021-07-05 07:00:00|198108.8|197958.8|198159.3|198009.3|198191.6|198041.6|198090.7|197940.7|920
1625468700000|2021-07-05 07:05:00|198158.8|198008.8|198170.7|198020.7|198261.9|198111.9|198123.7|197973.7|868
1625469000000|2021-07-05 07:10:00|198170.1|198020.1|198141.4|197991.4|198170.5|198020.5|198083.4|197933.4|888
1625469300000|2021-07-05 07:15:00|198142.4|197992.4|198233.9|198083.9|198330.6|198180.6|198142.4|197992.4|871
1625469600000|2021-07-05 07:20:00|198236.1|198086.1|198169|198019|198237.9|198087.9|198133.3|197983.3|853
1625469900000|2021-07-05 07:25:00|198168.9|198018.9|198265.3|198115.3|198292.6|198142.6|198168.9|198018.9|818
1625470200000|2021-07-05 07:30:00|198267.5|198117.5|198182.4|198032.4|198314.4|198164.4|198146.8|197996.8|873
1625470500000|2021-07-05 07:35:00|198179.5|198029.5|198173.1|198023.1|198188.1|198038.1|198053.6|197903.6|906
1625470800000|2021-07-05 07:40:00|198172.9|198022.9|198274.9|198124.9|198278.2|198128.2|198151.1|198001.1|835
1625471100000|2021-07-05 07:45:00|198275.3|198125.3|198255.8|198105.8|198294.9|198144.9|198243.7|198093.7|800
1625471400000|2021-07-05 07:50:00|198255.2|198105.2|198175.4|198025.4|198265.9|198115.9|198160.9|198010.9|811
1625471700000|2021-07-05 07:55:00|198176.6|198026.6|198082.3|197932.3|198222.3|198072.3|198077.4|197927.4|856
1625472000000|2021-07-05 08:00:00|198081.4|197931.4|198135.7|197985.7|198149.2|197999.2|197962.7|197812.7|965
1625472300000|2021-07-05 08:05:00|198136.7|197986.7|198047.7|197897.7|198181.7|198031.7|198047.7|197897.7|784
1625472600000|2021-07-05 08:10:00|198046.1|197896.1|197964.9|197814.9|198068|197918|197920.2|197770.2|828
1625472900000|2021-07-05 08:15:00|197965.2|197815.2|198009.7|197859.7|198068.7|197918.7|197958.5|197808.5|841
1625473200000|2021-07-05 08:20:00|198009.8|197859.8|198042.6|197892.6|198086.3|197936.3|197997.5|197847.5|774
1625473500000|2021-07-05 08:25:00|198042.9|197892.9|198100.9|197950.9|198102.8|197952.8|198033.8|197883.8|782
1625473800000|2021-07-05 08:30:00|198099.7|197949.7|198075.2|197925.2|198132.5|197982.5|198045.8|197895.8|876
1625474100000|2021-07-05 08:35:00|198076.3|197926.3|198124.5|197974.5|198140.9|197990.9|198069|197919|767
1625474400000|2021-07-05 08:40:00|198124.4|197974.4|198097.9|197947.9|198135.2|197985.2|198086.5|197936.5|737
1625474700000|2021-07-05 08:45:00|198098.1|197948.1|198060.6|197910.6|198098.1|197948.1|198034.2|197884.2|733
1625475000000|2021-07-05 08:50:00|198059.4|197909.4|198043.2|197893.2|198060|197910|198016.2|197866.2|785
1625475300000|2021-07-05 08:55:00|198044.4|197894.4|198104.3|197954.3|198128.4|197978.4|197934.1|197784.1|917
1625475600000|2021-07-05 09:00:00|198102.3|197952.3|198203.7|198053.7|198206.7|198056.7|198086.5|197936.5|847
1625475900000|2021-07-05 09:05:00|198203.6|198053.6|198156.3|198006.3|198204|198054|198094.9|197944.9|760
1625476200000|2021-07-05 09:10:00|198156.2|198006.2|198026.6|197876.6|198165.7|198015.7|198014.2|197864.2|780
1625476500000|2021-07-05 09:15:00|198028.8|197878.8|198157.2|198007.2|198168.5|198018.5|197962.6|197845.2|920
1625476800000|2021-07-05 09:20:00|198156.5|198006.5|198213.6|198063.6|198259.4|198109.4|198144.1|197994.1|806
1625477100000|2021-07-05 09:25:00|198214.5|198064.5|198209.9|198059.9|198259|198109|198152.2|198002.2|841
1625477400000|2021-07-05 09:30:00|198210.3|198060.3|198153|198003|198259.6|198109.6|198143.1|197993.1|796
1625477700000|2021-07-05 09:35:00|198153.7|198003.7|198062.1|197912.1|198154.6|198004.6|198019|197869|794
1625478000000|2021-07-05 09:40:00|198061.6|197911.6|198003|197853|198065.2|197952|197990.3|197840.3|649
1625478300000|2021-07-05 09:45:00|198002.7|197852.7|198110.9|197960.9|198129.7|197979.7|197998.1|197848.1|844
1625478600000|2021-07-05 09:50:00|198111.4|197961.4|198078.8|197928.8|198111.4|197961.4|198060.8|197910.8|772
1625478900000|2021-07-05 09:55:00|198078|197928|198061|197911|198120|197970|198058|197908|747
1625479200000|2021-07-05 10:00:00|198062.2|197912.2|198152.6|198002.6|198169|198019|198006.8|197856.8|846
1625479500000|2021-07-05 10:05:00|198153.8|198003.8|198139.9|197989.9|198179.8|198029.8|198004.9|197854.9|845
1625479800000|2021-07-05 10:10:00|198138.7|197988.7|198034.7|197884.7|198164|198014|198024.4|197874.4|800
1625480100000|2021-07-05 10:15:00|198035.1|197885.1|198176.4|198026.4|198203|198053|198035.1|197885.1|798
1625480400000|2021-07-05 10:20:00|198176.3|198026.3|198158.3|198008.3|198209.4|198059.4|198151|198001|760
1625480700000|2021-07-05 10:25:00|198158.2|198008.2|198101.2|197951.2|198197.6|198047.6|198058|197908|798
1625481000000|2021-07-05 10:30:00|198103.8|197953.8|198191.8|198041.8|198230.5|198080.5|198100.7|197950.7|772
1625481300000|2021-07-05 10:35:00|198190|198040|198157.4|198007.4|198212.2|198062.2|198124.9|197974.9|709
1625481600000|2021-07-05 10:40:00|198157.6|198007.6|198154.4|198004.4|198171.4|198021.4|198083.6|197933.6|738
1625481900000|2021-07-05 10:45:00|198154.5|198004.5|198192.5|198042.5|198194.3|198044.3|198059.4|197909.4|808
1625482200000|2021-07-05 10:50:00|198191.1|198041.1|198024.8|197874.8|198211.4|198086.5|198017.6|197867.6|777
1625482500000|2021-07-05 10:55:00|198024.7|197874.7|198073.5|197923.5|198165.7|198015.7|198024.6|197874.6|781
1625482800000|2021-07-05 11:00:00|198073.2|197923.2|198104.5|197954.5|198195.5|198045.5|198064|197914|654
1625483100000|2021-07-05 11:05:00|198103.9|197953.9|198058.6|197908.6|198119.3|197969.3|198034.4|197884.4|740
1625483400000|2021-07-05 11:10:00|198059.3|197909.3|198047.8|197897.8|198136|197986|197983.4|197833.4|793
1625483700000|2021-07-05 11:15:00|198048.3|197898.3|198066.7|197916.7|198089.3|197939.3|198048|197898|658
1625484000000|2021-07-05 11:20:00|198066.6|197916.6|198024.1|197874.1|198104.9|197954.9|198012|197862|730
1625484300000|2021-07-05 11:25:00|198022.2|197872.2|198074.8|197924.8|198172.6|198022.6|198015.7|197865.7|728
1625484600000|2021-07-05 11:30:00|198074.4|197924.4|198060.3|197910.3|198135.3|197985.3|198052.5|197902.5|656
1625484900000|2021-07-05 11:35:00|198060.1|197910.1|198115.2|197965.2|198130.1|197980.1|198022.9|197872.9|697
1625485200000|2021-07-05 11:40:00|198115|197965|198147.4|197997.4|198149.7|198034.8|198082.4|197961.6|595
1625485500000|2021-07-05 11:45:00|198137.9|197987.9|198077.7|197927.7|198146|198040.6|198053.7|197903.7|623
1625485800000|2021-07-05 11:50:00|198078.4|197928.4|198118|197968|198205.6|198055.6|198032.2|197882.2|759
1625486100000|2021-07-05 11:55:00|198117.5|197967.5|198082.8|197932.8|198164.6|198014.6|198052.7|197902.7|729
1625486400000|2021-07-05 12:00:00|198075|197925|198222.7|198072.7|198247|198118|198075|197925|846
1625486700000|2021-07-05 12:05:00|198222.1|198072.1|198239.3|198089.3|198263.6|198143.9|198171.6|198021.6|799
1625487000000|2021-07-05 12:10:00|198238.3|198088.3|198303.5|198153.5|198394.3|198263.3|198227|198077|582
1625487300000|2021-07-05 12:15:00|198303.2|198153.2|198344.7|198194.7|198399|198249|198217.8|198082.2|780
1625487600000|2021-07-05 12:20:00|198345.3|198195.3|198334.1|198184.1|198435.7|198299.5|198246.8|198096.8|761
1625487900000|2021-07-05 12:25:00|198333.4|198183.4|198358.9|198208.9|198442.7|198292.7|198254.9|198135.1|759
1625488200000|2021-07-05 12:30:00|198355.9|198205.9|198320.4|198170.4|198434.8|198307.2|198318|198168|780
1625488500000|2021-07-05 12:35:00|198321|198171|198321.8|198171.8|198424|198307.6|198219.8|198105.1|724
1625488800000|2021-07-05 12:40:00|198321.2|198171.2|198324.5|198174.5|198371.1|198272.9|198256.8|198169.4|770
1625489100000|2021-07-05 12:45:00|198323.2|198173.2|198311.1|198161.1|198389.9|198255.3|198278.2|198128.2|780
1625489400000|2021-07-05 12:50:00|198308.5|198158.5|198350.4|198200.4|198360.4|198229.7|198228.1|198089.1|751
1625489700000|2021-07-05 12:55:00|198350.2|198200.2|198360.8|198210.8|198361.3|198245.8|198291.1|198154|692
1625490000000|2021-07-05 13:00:00|198361.2|198211.2|198464.9|198314.9|198468.9|198343.7|198307.7|198195.8|746
1625490300000|2021-07-05 13:05:00|198463.4|198313.4|198458.1|198308.1|198608.1|198470.7|198420|198270|854
1625490600000|2021-07-05 13:10:00|198458.3|198308.3|198520.9|198370.9|198577.7|198475.9|198380|198230|785
1625490900000|2021-07-05 13:15:00|198521.9|198371.9|198590.1|198440.1|198633.5|198525.2|198456.3|198306.3|806
1625491200000|2021-07-05 13:20:00|198590.2|198440.2|198541.4|198391.4|198633.7|198504.5|198484.2|198379.9|827
1625491500000|2021-07-05 13:25:00|198542.3|198392.3|198704.9|198554.9|198751.1|198601.1|198450.8|198349.8|612
1625491800000|2021-07-05 13:30:00|198704.6|198554.6|198632.1|198482.1|198733.9|198632.6|198626.5|198476.5|612
1625492100000|2021-07-05 13:35:00|198631.4|198481.4|198708.9|198558.9|198764.4|198652.8|198566.2|198454.9|640
1625492400000|2021-07-05 13:40:00|198709.5|198559.5|198676.1|198526.1|198756.5|198658.9|198611.3|198512.5|606
1625492700000|2021-07-05 13:45:00|198675.2|198525.2|198630.3|198480.3|198687.4|198575.9|198608.9|198469.5|581
1625493000000|2021-07-05 13:50:00|198629.8|198479.8|198627.2|198477.2|198684.6|198578.6|198593.6|198443.6|599
1625493300000|2021-07-05 13:55:00|198624.8|198474.8|198690.5|198540.5|198716.3|198620.7|198578.8|198474.8|625
1625493600000|2021-07-05 14:00:00|198690.3|198540.3|198625.7|198475.7|198726.2|198634.3|198591.1|198471.9|606
1625493900000|2021-07-05 14:05:00|198625.5|198475.5|198668.9|198518.9|198692|198578.9|198568.4|198473.1|521
1625494200000|2021-07-05 14:10:00|198669.5|198519.5|198671.7|198521.7|198758.2|198608.2|198632|198508.6|591
1625494500000|2021-07-05 14:15:00|198672.6|198522.6|198586.8|198536.8|198726.2|198576.2|198585.6|198480|562
1625494800000|2021-07-05 14:20:00|198590|198540|198624.2|198474.2|198677.3|198578.5|198581|198472.9|585
1625495100000|2021-07-05 14:25:00|198623.9|198473.9|198679.5|198529.5|198704.9|198600.5|198585.7|198472|486
1625495400000|2021-07-05 14:30:00|198676.4|198526.4|198639.6|198489.6|198719.9|198611.3|198583|198478.7|515
1625495700000|2021-07-05 14:35:00|198639.2|198489.2|198709.1|198559.1|198725.8|198602.9|198574.6|198450.4|592
1625496000000|2021-07-05 14:40:00|198709.9|198559.9|198665.4|198515.4|198717.7|198615.9|198619.8|198515|602
1625496300000|2021-07-05 14:45:00|198665.9|198515.9|198641.5|198591.5|198754.7|198632.4|198606.9|198507|594
1625496600000|2021-07-05 14:50:00|198641.3|198591.3|198715.7|198565.7|198760.9|198649|198638|198507.8|510
1625496900000|2021-07-05 14:55:00|198713.8|198563.8|198643.3|198493.3|198725.5|198625.3|198586|198483.4|569
1625497200000|2021-07-05 15:00:00|198642.8|198492.8|198657.4|198607.4|198755|198625|198547.1|198466.6|612
1625497500000|2021-07-05 15:05:00|198657.1|198607.1|198672.4|198522.4|198725.7|198628.8|198618|198514.2|565
1625497800000|2021-07-05 15:10:00|198672.8|198522.8|198634.9|198484.9|198683.6|198582|198565.7|198481.6|570
1625498100000|2021-07-05 15:15:00|198633.3|198483.3|198543.4|198393.4|198650.1|198539.4|198492.9|198391.8|543
1625498400000|2021-07-05 15:20:00|198541.4|198391.4|198653.8|198503.8|198664|198562.3|198493.2|198391.4|529
1625498700000|2021-07-05 15:25:00|198653.1|198503.1|198695.9|198545.9|198739.8|198636.3|198606.2|198500.7|497
1625499000000|2021-07-05 15:30:00|198683.9|198533.9|198638.6|198488.6|198683.9|198587|198523.9|198424.3|563
1625499300000|2021-07-05 15:35:00|198638.5|198488.5|198645.6|198495.6|198654.7|198554|198578.5|198478.7|514
1625499600000|2021-07-05 15:40:00|198646|198496|198613.8|198563.8|198672.8|198566.9|198605.2|198488.6|455
1625499900000|2021-07-05 15:45:00|198612.9|198562.9|198574.7|198524.7|198685|198577.6|198518.2|198399.6|485
1625500200000|2021-07-05 15:50:00|198573.7|198523.7|198610.3|198460.3|198635.4|198533.4|198561.9|198446.8|444
1625500500000|2021-07-05 15:55:00|198607.6|198457.6|198597.9|198447.9|198608.9|198502.3|198540.9|198432.5|400
1625500800000|2021-07-05 16:00:00|198599.1|198449.1|198603.2|198453.2|198604.6|198505.3|198540.8|198416.8|399
1625501100000|2021-07-05 16:05:00|198604.4|198454.4|198605.5|198455.5|198610.5|198501.7|198488.8|198391.4|369
1625501400000|2021-07-05 16:10:00|198605.9|198455.9|198533.2|198383.2|198614.7|198464.7|198530|198380|434
1625501700000|2021-07-05 16:15:00|198530.4|198380.4|198461.8|198311.8|198533.9|198383.9|198428.1|198278.1|364
1625502000000|2021-07-05 16:20:00|198461.1|198311.1|198379.7|198229.7|198491|198341|198327.5|198221.5|489
1625502300000|2021-07-05 16:25:00|198379|198229|198431.7|198281.7|198437.5|198332.3|198309.2|198204.5|550
1625502600000|2021-07-05 16:30:00|198428.1|198278.1|198520.1|198370.1|198532.4|198417.2|198413.8|198263.8|582
1625502900000|2021-07-05 16:35:00|198521.1|198371.1|198531.3|198381.3|198536|198432.4|198465.8|198366|462
1625503200000|2021-07-05 16:40:00|198531.6|198381.6|198549.9|198399.9|198567|198459.5|198500.5|198374.5|408
1625503500000|2021-07-05 16:45:00|198549.2|198399.2|198588.8|198438.8|198620.5|198470.5|198543.2|198393.2|459
1625503800000|2021-07-05 16:50:00|198586|198436|198601.2|198451.2|198614.8|198464.8|198580.3|198430.3|365
1625504100000|2021-07-05 16:55:00|198600.9|198450.9|198666.8|198516.8|198677.4|198527.4|198561.6|198411.6|500
1625504400000|2021-07-05 17:00:00|198666.2|198516.2|198653.6|198503.6|198692.6|198542.6|198611.7|198461.7|481
1625504700000|2021-07-05 17:05:00|198653.1|198503.1|198655.8|198505.8|198669.4|198519.4|198646.7|198496.7|312
1625505000000|2021-07-05 17:10:00|198655.4|198505.4|198674.6|198524.6|198682.9|198532.9|198636.1|198486.1|333
1625505300000|2021-07-05 17:15:00|198672.7|198522.7|198665.1|198515.1|198679.8|198529.8|198611.4|198461.4|437
1625505600000|2021-07-05 17:20:00|198665.2|198515.2|198612.5|198462.5|198685.2|198535.2|198606.4|198456.4|423
1625505900000|2021-07-05 17:25:00|198616.4|198466.4|198716.8|198566.8|198722.2|198572.2|198606.3|198456.3|478
1625506200000|2021-07-05 17:30:00|198719.1|198569.1|198676|198526|198727.1|198577.1|198676|198526|414
1625506500000|2021-07-05 17:35:00|198679.1|198529.1|198653|198503|198690.9|198540.9|198623|198473|467
1625506800000|2021-07-05 17:40:00|198653.1|198503.1|198665.6|198515.6|198666.8|198516.8|198645|198495|349
1625507100000|2021-07-05 17:45:00|198666.5|198516.5|198663.5|198513.5|198673.5|198523.5|198655|198505|420
1625507400000|2021-07-05 17:50:00|198664.7|198514.7|198633.7|198483.7|198670.1|198544.1|198582.2|198476.3|408
1625507700000|2021-07-05 17:55:00|198634.3|198484.3|198637.9|198487.9|198648.6|198498.6|198629|198479|167
1625508000000|2021-07-05 18:00:00|198637.8|198487.8|198586.2|198436.2|198644.7|198516.6|198566.6|198424|437
1625508300000|2021-07-05 18:05:00|198590.6|198440.6|198580.4|198430.4|198602.4|198452.4|198563.6|198413.6|327
1625508600000|2021-07-05 18:10:00|198577.7|198427.7|198564.2|198414.2|198594.4|198444.4|198548.9|198398.9|356
1625508900000|2021-07-05 18:15:00|198567.5|198417.5|198536.1|198386.1|198587|198437|198519.7|198369.7|225
1625509200000|2021-07-05 18:20:00|198532.7|198382.7|198533.7|198383.7|198578.6|198428.6|198516|198366|282
1625509500000|2021-07-05 18:25:00|198533.4|198383.4|198532.5|198382.5|198541.9|198391.9|198524.8|198374.8|217
1625509800000|2021-07-05 18:30:00|198531.4|198381.4|198532|198382|198550.9|198400.9|198526.9|198376.9|123
1625510100000|2021-07-05 18:35:00|198533.2|198383.2|198530.9|198380.9|198548.9|198398.9|198529.2|198379.2|124
1625510400000|2021-07-05 18:40:00|198531.2|198381.2|198531.8|198381.8|198546.2|198396.2|198529.1|198379.1|157
1625510700000|2021-07-05 18:45:00|198531|198381|198534|198384|198541.2|198391.2|198529.8|198379.8|141
1625511000000|2021-07-05 18:50:00|198534.7|198384.7|198537.9|198387.9|198546.9|198396.9|198528|198378|165
1625511300000|2021-07-05 18:55:00|198532.5|198382.5|198530.1|198380.1|198546|198396|198519.2|198369.2|202
1625511600000|2021-07-05 19:00:00|198534.2|198384.2|198555.9|198405.9|198565.5|198415.5|198510.9|198360.9|283
1625511900000|2021-07-05 19:05:00|198561.7|198411.7|198563.5|198413.5|198571.8|198421.8|198556.3|198406.3|166
1625512200000|2021-07-05 19:10:00|198562.2|198412.2|198559.9|198409.9|198578.9|198428.9|198553|198403|186
1625512500000|2021-07-05 19:15:00|198561.4|198411.4|198570.7|198420.7|198574.6|198424.6|198553.3|198403.3|139
1625512800000|2021-07-05 19:20:00|198568.5|198418.5|198580|198430|198590.9|198440.9|198551.1|198401.1|195
1625513100000|2021-07-05 19:25:00|198575.5|198425.5|198576.6|198426.6|198604.2|198454.2|198574.5|198424.5|253
1625513400000|2021-07-05 19:30:00|198586.8|198436.8|198574.1|198424.1|198587.7|198437.7|198563.5|198413.5|263
1625513700000|2021-07-05 19:35:00|198575.3|198425.3|198580.8|198430.8|198590.5|198440.5|198565.8|198415.8|368
1625514000000|2021-07-05 19:40:00|198582.7|198432.7|198603.3|198453.3|198609.6|198459.6|198574.5|198424.5|315
1625514300000|2021-07-05 19:45:00|198603|198453|198609.1|198459.1|198618.7|198468.7|198602.5|198452.5|302
1625514600000|2021-07-05 19:50:00|198609.4|198459.4|198638.2|198488.2|198649.7|198499.7|198607.6|198457.6|394
1625514900000|2021-07-05 19:55:00|198638.5|198488.5|198633.8|198483.8|198657.9|198507.9|198628.2|198478.2|506
1625515200000|2021-07-05 20:00:00|198640.7|198490.7|198630|198480|198651.5|198501.5|198623|198473|305
1625515500000|2021-07-05 20:05:00|198629.7|198479.7|198626.3|198476.3|198635.3|198485.3|198620.6|198470.6|487
1625515800000|2021-07-05 20:10:00|198625.8|198475.8|198601|198451|198631.9|198481.9|198569.7|198419.7|251
1625516100000|2021-07-05 20:15:00|198604|198454|198615.9|198465.9|198623|198473|198598.7|198448.7|179
1625516400000|2021-07-05 20:20:00|198615.6|198465.6|198610.3|198460.3|198622|198472|198598.4|198448.4|198
1625516700000|2021-07-05 20:25:00|198611.1|198461.1|198600.9|198450.9|198628.4|198478.4|198598.6|198448.6|197
1625517000000|2021-07-05 20:30:00|198602.5|198452.5|198610|198460|198618.5|198468.5|198585|198435|181
1625517300000|2021-07-05 20:35:00|198609.4|198459.4|198612.6|198462.6|198638.4|198488.4|198597.9|198447.9|162
1625517600000|2021-07-05 20:40:00|198613.9|198463.9|198613.6|198463.6|198637.9|198487.9|198589.5|198439.5|175
1625517900000|2021-07-05 20:45:00|198613.7|198463.7|198615.7|198465.7|198628.3|198478.3|198609.5|198459.5|199
1625518200000|2021-07-05 20:50:00|198615.4|198465.4|198622.1|198472.1|198628.5|198478.5|198599|198449|189
1625518500000|2021-07-05 20:55:00|198624.1|198474.1|198617.8|198467.8|198626.4|198476.4|198590.8|198440.8|139
1625518800000|2021-07-05 21:00:00|198623.4|198473.4|198619.6|198469.6|198637|198487|198611.4|198461.4|62
1625519100000|2021-07-05 21:05:00|198629.2|198479.2|198623.4|198473.4|198652|198484.1|198591.4|198350|105
1625519400000|2021-07-05 21:10:00|198621.9|198471.9|198613.5|198463.5|198683.8|198481.7|198550.2|198355|180
1625519700000|2021-07-05 21:15:00|198607.1|198457.1|198604.7|198454.7|198631.7|198481.7|198597|198447|81
1625520000000|2021-07-05 21:20:00|198608.8|198458.8|198631.7|198481.7|198653.1|198503.1|198578.3|198337.5|113
1625520300000|2021-07-05 21:25:00|198611.8|198461.8|198621.5|198471.5|198631.7|198481.7|198588.5|198291.5|54
1625520600000|2021-07-05 21:30:00|198631|198481|198623.9|198473.9|198700.3|198483.3|198545.6|198395.6|142
1625520900000|2021-07-05 21:35:00|198605.2|198455.2|198624|198474|198639.6|198489.6|198597.1|198447.1|123
1625521200000|2021-07-05 21:40:00|198623.4|198473.4|198610.9|198460.9|198638.5|198488.5|198589|198439|76
1625521500000|2021-07-05 21:45:00|198627.5|198477.5|198627.9|198477.9|198641.2|198491.2|198597.2|198447.2|90
1625521800000|2021-07-05 21:50:00|198640.4|198490.4|198625.2|198475.2|198643.5|198493.5|198601.7|198451.7|101
1625522100000|2021-07-05 21:55:00|198617.6|198467.6|198631.3|198481.3|198645.5|198495.5|198606.1|198456.1|121
1625522400000|2021-07-05 22:00:00|198627.3|198477.3|198614.6|198464.6|198641|198491|198601.2|198451.2|395
1625522700000|2021-07-05 22:05:00|198614.2|198464.2|198584.7|198434.7|198614.2|198464.2|198574.1|198424.1|335
1625523000000|2021-07-05 22:10:00|198578.4|198428.4|198526.7|198376.7|198592.6|198442.6|198524.1|198374.1|238
1625523300000|2021-07-05 22:15:00|198525.6|198375.6|198524.5|198374.5|198539.7|198389.7|198519.4|198369.4|238
1625523600000|2021-07-05 22:20:00|198524|198374|198482.1|198332.1|198531.2|198382.2|198429.5|198327.1|345
1625523900000|2021-07-05 22:25:00|198482.4|198332.4|198469.4|198319.4|198497.5|198347.5|198461.3|198311.3|372
1625524200000|2021-07-05 22:30:00|198477.1|198327.1|198512.3|198362.3|198517.1|198367.1|198464.4|198314.4|338
1625524500000|2021-07-05 22:35:00|198512.8|198362.8|198456.6|198306.6|198514.1|198364.1|198424.7|198274.7|358
1625524800000|2021-07-05 22:40:00|198450.8|198300.8|198457.4|198307.4|198481.1|198331.1|198447.4|198297.4|266
1625525100000|2021-07-05 22:45:00|198457.5|198307.5|198458.5|198308.5|198465.5|198315.5|198450|198300|211
1625525400000|2021-07-05 22:50:00|198459.5|198309.5|198473.7|198323.7|198479.5|198329.5|198449|198299|261
1625525700000|2021-07-05 22:55:00|198474.7|198324.7|198466.2|198316.2|198474.7|198324.7|198452.8|198302.8|274
1625526000000|2021-07-05 23:00:00|198464.8|198314.8|198470.2|198320.2|198493.4|198343.4|198442.4|198292.4|350
1625526300000|2021-07-05 23:05:00|198468.9|198318.9|198489.6|198339.6|198492.4|198342.4|198452.9|198302.9|379
1625526600000|2021-07-05 23:10:00|198487.9|198337.9|198503.4|198353.4|198505.3|198355.3|198484.4|198334.4|246
1625526900000|2021-07-05 23:15:00|198500.4|198350.4|198469.6|198319.6|198519.5|198369.5|198466.7|198316.7|309
1625527200000|2021-07-05 23:20:00|198470.7|198320.7|198514.3|198364.3|198527.2|198377.2|198469.1|198319.1|358
1625527500000|2021-07-05 23:25:00|198513.6|198363.6|198512.9|198362.9|198534.1|198384.1|198503.9|198353.9|281
1625527800000|2021-07-05 23:30:00|198512.2|198362.2|198527.8|198377.8|198529.8|198379.8|198512.2|198362.2|273
1625528100000|2021-07-05 23:35:00|198529.9|198379.9|198524|198374|198537.6|198387.6|198519.2|198369.2|248
1625528400000|2021-07-05 23:40:00|198522|198372|198521.9|198371.9|198536.5|198386.5|198513.8|198363.8|269
1625528700000|2021-07-05 23:45:00|198521.5|198371.5|198498.6|198348.6|198534.1|198384.1|198493.2|198343.2|326
1625529000000|2021-07-05 23:50:00|198497.7|198347.7|198463.1|198313.1|198501.1|198351.1|198446|198296|342
1625529300000|2021-07-05 23:55:00|198458.6|198308.6|198470.5|198320.5|198492.9|198342.9|198449|198299|333
1625529600000|2021-07-06 00:00:00|198470.3|198320.3|198545.2|198395.2|198553.1|198403.1|198470.3|198320.3|518
1625529900000|2021-07-06 00:05:00|198545.8|198395.8|198498.5|198348.5|198552.4|198402.4|198491.9|198341.9|494
1625530200000|2021-07-06 00:10:00|198497|198347|198486.9|198336.9|198510.6|198360.6|198479.6|198329.6|370
1625530500000|2021-07-06 00:15:00|198486.3|198336.3|198508|198358|198515.9|198365.9|198484.5|198334.5|382
1625530800000|2021-07-06 00:20:00|198507.8|198357.8|198463.6|198313.6|198511.1|198361.1|198454.2|198304.2|377
1625531100000|2021-07-06 00:25:00|198463.7|198313.7|198505.1|198355.1|198510.1|198360.1|198457|198307|336
1625531400000|2021-07-06 00:30:00|198505.8|198355.8|198487.8|198337.8|198509.1|198359.1|198474.6|198324.6|379
1625531700000|2021-07-06 00:35:00|198488.3|198338.3|198463.4|198313.4|198510.5|198360.5|198457.2|198307.2|348
1625532000000|2021-07-06 00:40:00|198463.8|198313.8|198464.4|198314.4|198478.5|198328.5|198444.9|198294.9|422
1625532300000|2021-07-06 00:45:00|198463.6|198313.6|198451.1|198301.1|198482.6|198332.6|198450.3|198300.3|404
1625532600000|2021-07-06 00:50:00|198451|198301|198468.4|198318.4|198481.2|198331.2|198435.5|198285.5|419
1625532900000|2021-07-06 00:55:00|198470.9|198320.9|198449.1|198299.1|198474|198324|198435|198285|378
1625533200000|2021-07-06 01:00:00|198449|198299|198443.7|198293.7|198462|198312|198428.6|198278.6|419
1625533500000|2021-07-06 01:05:00|198443.6|198293.6|198459.8|198309.8|198471.9|198321.9|198437|198287|375
1625533800000|2021-07-06 01:10:00|198460.1|198310.1|198465.9|198315.9|198473.7|198323.7|198449.3|198299.3|329
1625534100000|2021-07-06 01:15:00|198465.6|198315.6|198484.8|198334.8|198490.2|198340.2|198462.8|198312.8|367
1625534400000|2021-07-06 01:20:00|198484.6|198334.6|198477.4|198327.4|198490.5|198340.5|198443.1|198293.1|382
1625534700000|2021-07-06 01:25:00|198476.9|198326.9|198490.4|198340.4|198497.6|198347.6|198457.2|198307.2|431
1625535000000|2021-07-06 01:30:00|198488.5|198338.5|198503.9|198353.9|198535.2|198385.2|198473.2|198323.2|524
1625535300000|2021-07-06 01:35:00|198501.9|198351.9|198472.5|198322.5|198517.7|198367.7|198453.2|198303.2|477
1625535600000|2021-07-06 01:40:00|198472.6|198322.6|198469.2|198319.2|198514.2|198364.2|198459.2|198309.2|387
1625535900000|2021-07-06 01:45:00|198467.9|198317.9|198435.8|198285.8|198479.5|198329.5|198433.3|198283.3|410
1625536200000|2021-07-06 01:50:00|198436.5|198286.5|198393.2|198243.2|198441.5|198291.5|198381.1|198231.1|435
1625536500000|2021-07-06 01:55:00|198392.5|198242.5|198392.3|198242.3|198395.3|198245.3|198385.6|198235.6|383
1625536800000|2021-07-06 02:00:00|198391.5|198241.5|198327.5|198177.5|198397.6|198247.6|198300.3|198150.3|485
1625537100000|2021-07-06 02:05:00|198328|198178|198322.9|198172.9|198348.3|198198.3|198308.8|198158.8|497
1625537400000|2021-07-06 02:10:00|198326.2|198176.2|198322.5|198172.5|198326.4|198176.4|198300.7|198150.7|447
1625537700000|2021-07-06 02:15:00|198323.9|198173.9|198302|198152|198327.7|198177.7|198296|198146|404
1625538000000|2021-07-06 02:20:00|198303.5|198153.5|198311.4|198161.4|198327|198177|198298.2|198148.2|443
1625538300000|2021-07-06 02:25:00|198312.9|198162.9|198338|198188|198338|198188|198303|198153|404
1625538600000|2021-07-06 02:30:00|198338.9|198188.9|198307|198157|198338.9|198188.9|198300.6|198150.6|430
1625538900000|2021-07-06 02:35:00|198305.9|198155.9|198318.4|198168.4|198340.5|198190.5|198304.2|198154.2|406
1625539200000|2021-07-06 02:40:00|198321.1|198171.1|198316.2|198166.2|198327|198177|198303.6|198153.6|434
1625539500000|2021-07-06 02:45:00|198315.9|198165.9|198306.9|198156.9|198323.5|198173.5|198302.4|198152.4|384
1625539800000|2021-07-06 02:50:00|198305.9|198155.9|198317.3|198167.3|198319.4|198169.4|198298|198148|378
1625540100000|2021-07-06 02:55:00|198316.8|198166.8|198309.8|198159.8|198321|198171|198294.2|198144.2|395
1625540400000|2021-07-06 03:00:00|198311.7|198161.7|198193.3|198043.3|198317|198167|198193.1|198043.1|474
1625540700000|2021-07-06 03:05:00|198194|198044|198360.7|198210.7|198365.5|198215.5|198162.4|198012.4|472
1625541000000|2021-07-06 03:10:00|198359.7|198209.7|198188.6|198038.6|198379.8|198229.8|198183|198033|448
1625541300000|2021-07-06 03:15:00|198186.7|198036.7|198283|198133|198290.2|198140.2|198181.7|198031.7|466
1625541600000|2021-07-06 03:20:00|198284.9|198134.9|198392.9|198242.9|198491.5|198341.5|198284.9|198134.9|559
1625541900000|2021-07-06 03:25:00|198392.2|198242.2|198351.4|198201.4|198395.7|198245.7|198317.3|198167.3|512
1625542200000|2021-07-06 03:30:00|198350.1|198200.1|198328.6|198178.6|198355.6|198205.6|198315.8|198165.8|480
1625542500000|2021-07-06 03:35:00|198329.5|198179.5|198287.8|198137.8|198494.8|198344.8|198287.8|198137.8|554
1625542800000|2021-07-06 03:40:00|198288.2|198138.2|198203|198053|198323.6|198173.6|198196.5|198046.5|575
1625543100000|2021-07-06 03:45:00|198202.1|198052.1|198252.4|198102.4|198269.9|198119.9|198202.1|198052.1|469
1625543400000|2021-07-06 03:50:00|198252.1|198102.1|198313.4|198163.4|198328.8|198178.8|198185.5|198035.5|493
1625543700000|2021-07-06 03:55:00|198314|198164|198287|198137|198361.3|198211.3|198285.7|198135.7|412
1625544000000|2021-07-06 04:00:00|198288.4|198138.4|198185.1|198035.1|198290.1|198140.1|198162.9|198012.9|519
1625544300000|2021-07-06 04:05:00|198185.3|198035.3|198065.6|197915.6|198191|198041|198063.5|197913.5|611
1625544600000|2021-07-06 04:10:00|198069.5|197919.5|198120.2|197970.2|198186.1|198036.1|198053.7|197903.7|541
1625544900000|2021-07-06 04:15:00|198115.3|197965.3|198131.1|197981.1|198152.3|198002.3|198109.9|197959.9|480
1625545200000|2021-07-06 04:20:00|198130.7|197980.7|198116.1|197966.1|198188|198038|198106.9|197956.9|429
1625545500000|2021-07-06 04:25:00|198114.6|197964.6|198118.4|197968.4|198158.8|198008.8|198104.1|197954.1|407
1625545800000|2021-07-06 04:30:00|198122.7|197972.7|198071.9|197921.9|198194.9|198044.9|198059.9|197909.9|675
1625546100000|2021-07-06 04:35:00|198073.5|197923.5|198263.2|198113.2|198266.6|198116.6|198067.5|197917.5|564
1625546400000|2021-07-06 04:40:00|198239.4|198089.4|198173.4|198023.4|198265.8|198115.8|198131.9|197981.9|572
1625546700000|2021-07-06 04:45:00|198173.3|198023.3|198142.6|197992.6|198173.3|198023.3|198084.5|197934.5|548
1625547000000|2021-07-06 04:50:00|198143.2|197993.2|198174.7|198024.7|198265.7|198115.7|198143.2|197993.2|477
1625547300000|2021-07-06 04:55:00|198175.1|198025.1|198177.6|198027.6|198187.4|198037.4|198062.9|197912.9|498
1625547600000|2021-07-06 05:00:00|198176.6|198026.6|198196.9|198046.9|198223.6|198073.6|198131.8|197981.8|518
1625547900000|2021-07-06 05:05:00|198180.4|198030.4|198171.8|198021.8|198188.2|198038.2|198132.6|197982.6|496
1625548200000|2021-07-06 05:10:00|198173.5|198023.5|198098.1|197948.1|198178.7|198028.7|198094.7|197944.7|424
1625548500000|2021-07-06 05:15:00|198098.4|197948.4|198106|197956|198122.4|197972.4|198057.5|197907.5|431
1625548800000|2021-07-06 05:20:00|198106.3|197956.3|198152.2|198002.2|198153|198003|198089.5|197939.5|482
1625549100000|2021-07-06 05:25:00|198152|198002|198181.2|198031.2|198186.7|198036.7|198131.6|197981.6|483
1625549400000|2021-07-06 05:30:00|198181|198031|198140.9|197990.9|198192.3|198042.3|198128.2|197978.2|505
1625549700000|2021-07-06 05:35:00|198141|197991|198176.7|198026.7|198196|198046|198136.4|197986.4|452
1625550000000|2021-07-06 05:40:00|198175.8|198025.8|198170.7|198020.7|198194.3|198044.3|198158.2|198008.2|446
1625550300000|2021-07-06 05:45:00|198171.3|198021.3|198175|198025|198190|198040|198156.8|198006.8|501
1625550600000|2021-07-06 05:50:00|198175.6|198025.6|198103.2|197953.2|198196.6|198046.6|198099.2|197949.2|456
1625550900000|2021-07-06 05:55:00|198107.4|197957.4|198071.8|197921.8|198136.2|197986.2|198047.9|197897.9|539
1625551200000|2021-07-06 06:00:00|198073|197923|197974.6|197824.6|198108.3|197958.3|197974.3|197824.3|715
1625551500000|2021-07-06 06:05:00|197975.5|197825.5|197937.5|197787.5|197993.8|197843.8|197929.8|197779.8|668
1625551800000|2021-07-06 06:10:00|197936.8|197786.8|197911.2|197761.2|197945.8|197795.8|197871.6|197721.6|730
1625552100000|2021-07-06 06:15:00|197910.8|197760.8|197915.1|197765.1|197981.3|197831.3|197885.5|197735.5|689
1625552400000|2021-07-06 06:20:00|197916|197766|197966.2|197816.2|197973.2|197823.2|197914.6|197764.6|683
1625552700000|2021-07-06 06:25:00|197976.5|197826.5|197953.3|197803.3|197983|197833|197928.9|197778.9|713
1625553000000|2021-07-06 06:30:00|197952.2|197802.2|197862.1|197712.1|197976.6|197826.6|197815.9|197707.1|684
1625553300000|2021-07-06 06:35:00|197861.8|197711.8|197971.2|197821.2|198015.7|197865.7|197844.2|197696.7|708
1625553600000|2021-07-06 06:40:00|197973.8|197823.8|197953.8|197803.8|197999.7|197849.7|197928.8|197778.8|640
1625553900000|2021-07-06 06:45:00|197954.6|197804.6|197955.1|197805.1|197965.9|197815.9|197877.2|197727.2|667
1625554200000|2021-07-06 06:50:00|197952.6|197802.6|197971.5|197821.5|198036.8|197886.8|197935.5|197785.5|668
1625554500000|2021-07-06 06:55:00|197970.7|197820.7|197942.1|197792.1|198035.7|197885.7|197932.1|197782.1|638
1625554800000|2021-07-06 07:00:00|197939.5|197789.5|198134.9|197984.9|198143.3|197993.3|197938.4|197788.4|770
1625555100000|2021-07-06 07:05:00|198105|197955|198171.7|198021.7|198191.1|198041.1|198086.9|197936.9|759
1625555400000|2021-07-06 07:10:00|198171.6|198021.6|198254|198104|198294.5|198144.5|198141.9|197991.9|743
1625555700000|2021-07-06 07:15:00|198250.4|198100.4|198260.8|198110.8|198269.8|198119.8|198177.2|198027.2|754
1625556000000|2021-07-06 07:20:00|198255.2|198105.2|198305.5|198155.5|198353.9|198203.9|198221.4|198071.4|709
1625556300000|2021-07-06 07:25:00|198305.3|198155.3|198242.1|198092.1|198308.1|198158.1|198193.4|198043.4|714
1625556600000|2021-07-06 07:30:00|198242.2|198092.2|198135.5|198085.5|198242.2|198094|198106.1|197956.1|700
1625556900000|2021-07-06 07:35:00|198185.6|198035.6|198178.8|198028.8|198202.3|198081.1|198076|197974.5|717
1625557200000|2021-07-06 07:40:00|198201.3|198051.3|198259.3|198109.3|198309.3|198159.3|198201.3|198051.3|770
1625557500000|2021-07-06 07:45:00|198256.4|198106.4|198149.5|197999.5|198258.3|198108.3|198055.2|197941.7|745
1625557800000|2021-07-06 07:50:00|198147.3|197997.3|198134|197984|198149.8|198037.5|198060.4|197943.1|715
1625558100000|2021-07-06 07:55:00|198134.1|197984.1|198262.5|198112.5|198283.4|198168.2|198133.6|197983.6|744
1625558400000|2021-07-06 08:00:00|198270.6|198120.6|198273.4|198123.4|198284.4|198171|198176.7|198075.9|733
1625558700000|2021-07-06 08:05:00|198272.8|198122.8|198272.6|198122.6|198320.7|198170.7|198224.3|198074.3|720
1625559000000|2021-07-06 08:10:00|198272.8|198122.8|198332.7|198182.7|198345.1|198195.1|198194.8|198087.2|756
1625559300000|2021-07-06 08:15:00|198332.6|198182.6|198334.4|198184.4|198416.8|198266.8|198283.3|198133.3|789
1625559600000|2021-07-06 08:20:00|198336.6|198186.6|198345.5|198195.5|198367.1|198217.1|198290.8|198140.8|722
1625559900000|2021-07-06 08:25:00|198346.5|198196.5|198396.5|198246.5|198434.9|198284.9|198294.5|198184.6|678
1625560200000|2021-07-06 08:30:00|198395.5|198245.5|198465.4|198315.4|198506.2|198365.1|198391.7|198241.7|736
1625560500000|2021-07-06 08:35:00|198466.4|198316.4|198511.2|198361.2|198531.5|198381.5|198399.6|198275.2|741
1625560800000|2021-07-06 08:40:00|198509.9|198359.9|198452.3|198302.3|198509.9|198359.9|198421.2|198271.2|704
1625561100000|2021-07-06 08:45:00|198456.9|198306.9|198426.7|198276.7|198479.3|198329.3|198395.2|198245.2|709
1625561400000|2021-07-06 08:50:00|198431.2|198281.2|198467.7|198317.7|198530.7|198406.9|198418.6|198268.6|708
1625561700000|2021-07-06 08:55:00|198466.7|198316.7|198462.9|198312.9|198479|198329|198451.8|198301.8|592
1625562000000|2021-07-06 09:00:00|198461.4|198311.4|198480.3|198330.3|198486.6|198336.6|198422.7|198272.7|669
1625562300000|2021-07-06 09:05:00|198478.4|198328.4|198461.1|198311.1|198479.7|198357.9|198407.9|198271.2|710
1625562600000|2021-07-06 09:10:00|198458.2|198308.2|198446|198296|198470.8|198354.2|198374.1|198277|785
1625562900000|2021-07-06 09:15:00|198445.5|198295.5|198497.4|198347.4|198548.3|198415.5|198389.3|198289.3|802
1625563200000|2021-07-06 09:20:00|198497|198347|198502.2|198352.2|198523.2|198388.4|198438.4|198337.4|893
1625563500000|2021-07-06 09:25:00|198508.5|198358.5|198491.2|198341.2|198514.1|198364.1|198388.4|198275.5|835
1625563800000|2021-07-06 09:30:00|198491.4|198341.4|198533.2|198383.2|198543|198438.3|198438.2|198334.2|850
1625564100000|2021-07-06 09:35:00|198532|198382|198518|198368|198599.3|198489.9|198495|198345|892
1625564400000|2021-07-06 09:40:00|198517.1|198367.1|198496.8|198346.8|198521|198390.6|198440.6|198321.3|701
1625564700000|2021-07-06 09:45:00|198495.8|198345.8|198418.1|198268.1|198511|198361|198391.5|198241.5|915
1625565000000|2021-07-06 09:50:00|198418.7|198268.7|198456.7|198306.7|198457.2|198307.2|198382.2|198232.2|859
1625565300000|2021-07-06 09:55:00|198456.1|198306.1|198467|198317|198483.7|198333.7|198438.8|198288.8|805
1625565600000|2021-07-06 10:00:00|198463.7|198313.7|198476.2|198326.2|198488.3|198338.3|198405.2|198255.2|891
1625565900000|2021-07-06 10:05:00|198476.8|198326.8|198472.8|198322.8|198515.9|198365.9|198383.1|198233.1|873
1625566200000|2021-07-06 10:10:00|198474|198324|198374.9|198324.9|198483.8|198333.8|198372|198259.1|929
1625566500000|2021-07-06 10:15:00|198430.7|198280.7|198446.3|198296.3|198494.6|198374.2|198376.1|198249.3|969
1625566800000|2021-07-06 10:20:00|198442.4|198292.4|198401.8|198251.8|198447.9|198315.2|198365.2|198240|847
1625567100000|2021-07-06 10:25:00|198400.9|198250.9|198417.3|198267.3|198440.7|198290.7|198395|198245|844
1625567400000|2021-07-06 10:30:00|198416.7|198266.7|198410.6|198260.6|198443.6|198321.1|198365.3|198241.5|820
1625567700000|2021-07-06 10:35:00|198410.4|198260.4|198510.7|198360.7|198518.3|198388.2|198408.5|198258.5|719
1625568000000|2021-07-06 10:40:00|198510.3|198360.3|198434.7|198284.7|198521.6|198371.6|198411.2|198281|777
1625568300000|2021-07-06 10:45:00|198433.9|198283.9|198453.9|198303.9|198473.1|198352.8|198402.2|198280.9|737
1625568600000|2021-07-06 10:50:00|198454.4|198304.4|198392.7|198242.7|198476.5|198357.1|198340.2|198234.4|814
1625568900000|2021-07-06 10:55:00|198391.9|198241.9|198437|198287|198449.1|198333.6|198339.5|198237.9|827
1625569200000|2021-07-06 11:00:00|198435.1|198285.1|198422.9|198272.9|198453.3|198340.4|198338.5|198240.4|794
1625569500000|2021-07-06 11:05:00|198424.1|198274.1|198390|198340|198451|198340|198380|198262.8|756
1625569800000|2021-07-06 11:10:00|198389.9|198339.9|198373.9|198323.9|198448.6|198348.2|198368.6|198267.7|776
1625570100000|2021-07-06 11:15:00|198374.1|198324.1|198346.1|198196.1|198429.7|198329.3|198291.5|198189.5|825
1625570400000|2021-07-06 11:20:00|198343.8|198193.8|198258.3|198208.3|198378.4|198247.4|198254.2|198147.7|742
1625570700000|2021-07-06 11:25:00|198257.8|198207.8|198153.2|198103.2|198301.3|198208.7|198144.1|198040.7|819
1625571000000|2021-07-06 11:30:00|198152|198102|198220.7|198170.7|198297.1|198198.5|198139.1|198046.8|798
1625571300000|2021-07-06 11:35:00|198221.1|198171.1|198250.4|198200.4|198316.7|198211.9|198220|198121.8|872
1625571600000|2021-07-06 11:40:00|198251.5|198201.5|198224.5|198174.5|198354.7|198257.3|198199.1|198112.6|901
1625571900000|2021-07-06 11:45:00|198224.2|198174.2|198218.1|198168.1|198320.5|198270.5|198200.7|198116|747
1625572200000|2021-07-06 11:50:00|198215.3|198165.3|198286.6|198136.6|198311.4|198206.2|198189.7|198085.1|832
1625572500000|2021-07-06 11:55:00|198286.7|198136.7|198155.2|198105.2|198316.7|198207.5|198154.9|198071.1|799
1625572800000|2021-07-06 12:00:00|198148.6|198098.6|198015.1|197965.1|198182.7|198098.6|197907.3|197808.7|853
1625573100000|2021-07-06 12:05:00|198015.7|197965.7|198163.2|198113.2|198174.7|198124.7|197994.6|197900.2|927
1625573400000|2021-07-06 12:10:00|198163.9|198113.9|198193.2|198143.2|198310.4|198207.6|198138.6|198046.4|889
1625573700000|2021-07-06 12:15:00|198193.3|198143.3|198386.1|198336.1|198442.5|198348|198179.9|198057.1|920
1625574000000|2021-07-06 12:20:00|198387.6|198337.6|198317.2|198267.2|198559.4|198463.8|198310.5|198211.8|943
1625574300000|2021-07-06 12:25:00|198316.6|198266.6|198258.6|198208.6|198423.5|198364.9|198258.6|198208.6|902
1625574600000|2021-07-06 12:30:00|198254.3|198204.3|198317.2|198167.2|198323.7|198269.7|198199.3|198106.5|959
1625574900000|2021-07-06 12:35:00|198261.2|198211.2|198057.2|198007.2|198267|198212.8|198056.1|197985.9|957
1625575200000|2021-07-06 12:40:00|198058.3|198008.3|198153|198103|198239.8|198138.5|198000.6|197906.6|959
1625575500000|2021-07-06 12:45:00|198153.4|198103.4|198254.6|198204.6|198344.8|198249|198147.1|198051.5|835
1625575800000|2021-07-06 12:50:00|198253.4|198203.4|198465.8|198315.8|198470.3|198374.1|198253|198158.1|893
1625576100000|2021-07-06 12:55:00|198465.1|198315.1|198403.8|198353.8|198532.7|198456.3|198345.1|198257.3|984
1625576400000|2021-07-06 13:00:00|198401.3|198351.3|198555.7|198405.7|198571|198493.6|198350.3|198259.1|974
1625576700000|2021-07-06 13:05:00|198554.9|198404.9|198546.1|198496.1|198714|198622.8|198503.6|198401.1|1037
1625577000000|2021-07-06 13:10:00|198545.6|198495.6|198846.4|198796.4|198949.2|198849.1|198545.5|198495.5|1059
1625577300000|2021-07-06 13:15:00|198842.2|198792.2|198659.2|198609.2|198874|198824|198634.2|198561.4|993
1625577600000|2021-07-06 13:20:00|198660.2|198610.2|198792.5|198642.5|198798.1|198648.1|198540.7|198465.9|845
1625577900000|2021-07-06 13:25:00|198792.6|198642.6|198745.2|198695.2|198805.9|198695.2|198641.8|198534.1|740
1625578200000|2021-07-06 13:30:00|198719.5|198669.5|198706.3|198656.3|198876|198780.9|198657.3|198563.1|892
1625578500000|2021-07-06 13:35:00|198704.4|198654.4|198884.9|198734.9|198887.3|198791.8|198684.3|198605.9|1033
1625578800000|2021-07-06 13:40:00|198883.5|198733.5|198888.4|198738.4|198970.5|198870.1|198799.2|198695.5|1030
1625579100000|2021-07-06 13:45:00|198885.4|198735.4|198773.8|198723.8|198889.3|198820|198765|198667.4|938
1625579400000|2021-07-06 13:50:00|198776.4|198726.4|198418.5|198368.5|198845.3|198747.1|198405.7|198302.4|1028
1625579700000|2021-07-06 13:55:00|198417.1|198367.1|198575.6|198425.6|198609.8|198487.6|198342.4|198245.7|1024
1625580000000|2021-07-06 14:00:00|198579.4|198429.4|198771.7|198621.7|198771.8|198662.9|198423|198307.2|1014
1625580300000|2021-07-06 14:05:00|198771.2|198621.2|198909.2|198759.2|198918.3|198768.3|198558|198450.3|1091
1625580600000|2021-07-06 14:10:00|198907.5|198757.5|198903.2|198753.2|199006.3|198890.3|198762.4|198653.4|1053
1625580900000|2021-07-06 14:15:00|198902.8|198752.8|199126.2|198976.2|199140.2|199038.2|198778.8|198695|1131
1625581200000|2021-07-06 14:20:00|199130.2|198980.2|199305|199155|199327.6|199194.3|198973.8|198872.5|1072
1625581500000|2021-07-06 14:25:00|199308.2|199158.2|199527.8|199377.8|199617|199467|199280.6|199140.7|1101
1625581800000|2021-07-06 14:30:00|199527.7|199377.7|199708.3|199558.3|199761.4|199611.4|199393|199258.6|1083
1625582100000|2021-07-06 14:35:00|199708.5|199558.5|199275.1|199225.1|199955.3|199844.5|199270.3|199159.9|1126
1625582400000|2021-07-06 14:40:00|199272.9|199222.9|199513.5|199363.5|199589|199441|199272.9|199170.7|1102
1625582700000|2021-07-06 14:45:00|199510.9|199360.9|199689.1|199539.1|199726.2|199621.1|199484.2|199334.2|1085
1625583000000|2021-07-06 14:50:00|199688.2|199538.2|199723.7|199573.7|199870.4|199763.7|199569.1|199419.1|1047
1625583300000|2021-07-06 14:55:00|199752.4|199602.4|200021.3|199871.3|200095.7|199987.9|199730.7|199602.4|1112
1625583600000|2021-07-06 15:00:00|200009.5|199859.5|200290.8|200140.8|200373.9|200233.8|199959.8|199853.5|1060
1625583900000|2021-07-06 15:05:00|200294.7|200144.7|199986.9|199836.9|200351|200201|199922.4|199813.2|1019
1625584200000|2021-07-06 15:10:00|199996.6|199846.6|200157.7|200007.7|200162.1|200051.2|199916.3|199812.7|1001
1625584500000|2021-07-06 15:15:00|200154.8|200004.8|200030.8|199880.8|200165.2|200058.7|199955.8|199845|1023
1625584800000|2021-07-06 15:20:00|200031.1|199881.1|199980.1|199830.1|200040|199940|199903|199787.9|966
1625585100000|2021-07-06 15:25:00|199983.1|199833.1|199948.6|199898.6|199996.9|199898.6|199807.1|199691.1|1040
1625585400000|2021-07-06 15:30:00|199947.6|199897.6|199925.8|199775.8|200068.9|199946.7|199846.9|199754.9|1055
1625585700000|2021-07-06 15:35:00|199924.9|199774.9|199877.3|199727.3|199957.7|199860.2|199826.3|199697|844
1625586000000|2021-07-06 15:40:00|199876.8|199726.8|199875.4|199725.4|199892.7|199784.7|199649.6|199547.9|990
1625586300000|2021-07-06 15:45:00|199877|199727|199925.4|199875.4|200077.6|199963.7|199844.8|199694.8|1015
1625586600000|2021-07-06 15:50:00|199974.4|199824.4|200063.5|199913.5|200086.8|199957.9|199912.9|199819.9|972
1625586900000|2021-07-06 15:55:00|200064|199914|199921.5|199771.5|200064|199914|199853.6|199752.6|949
1625587200000|2021-07-06 16:00:00|199930.2|199780.2|199815.5|199765.5|200000.6|199896.3|199709.7|199609.9|1017
1625587500000|2021-07-06 16:05:00|199816.7|199766.7|200024|199874|200029.7|199930.7|199740.3|199643|993
1625587800000|2021-07-06 16:10:00|200025|199875|200213.9|200063.9|200258.6|200108.6|199951.3|199837.8|1031
1625588100000|2021-07-06 16:15:00|200213.4|200063.4|200077.2|200027.2|200213.4|200114.3|199981.7|199856.4|1000
1625588400000|2021-07-06 16:20:00|200075.5|200025.5|200082.7|199932.7|200280.3|200155|200019.3|199922.5|1004
1625588700000|2021-07-06 16:25:00|200082.5|199932.5|200071.7|199921.7|200115.7|200009.4|200014.1|199920.8|911
1625589000000|2021-07-06 16:30:00|200021.8|199971.8|200178.9|200128.9|200318.6|200222|200021.7|199926.4|1024
1625589300000|2021-07-06 16:35:00|200226.3|200076.3|200148.7|200098.7|200347.2|200238.8|200122.9|200020.3|998
1625589600000|2021-07-06 16:40:00|200148.5|200098.5|200155.3|200105.3|200281.2|200179|200117.8|200010.4|914
1625589900000|2021-07-06 16:45:00|200151.6|200101.6|200233.8|200083.8|200239.7|200138.4|200090.6|199986.9|911
1625590200000|2021-07-06 16:50:00|200233.1|200083.1|200461.9|200311.9|200463.1|200358.7|200196.4|200083.1|846
1625590500000|2021-07-06 16:55:00|200416|200366|200601.2|200451.2|200657.7|200571.3|200416|200313.3|792
1625590800000|2021-07-06 17:00:00|200537.1|200487.1|200559|200409|200869|200719|200522.4|200404.9|960
1625591100000|2021-07-06 17:05:00|200559.9|200409.9|200252.2|200202.2|200565.1|200423.1|200225.6|200075.6|898
1625591400000|2021-07-06 17:10:00|200251.8|200201.8|200309|200159|200372.4|200222.4|200225.8|200111.4|887
1625591700000|2021-07-06 17:15:00|200293.1|200143.1|200143.6|200093.6|200312.7|200187.9|200102.2|200001.7|790
1625592000000|2021-07-06 17:20:00|200143.4|200093.4|200193.3|200043.3|200241|200140.2|200069|199966.9|889
1625592300000|2021-07-06 17:25:00|200196.4|200046.4|200079.1|199929.1|200198.7|200085.7|200038|199928.9|878
1625592600000|2021-07-06 17:30:00|200080.4|199930.4|200110.4|199960.4|200126.5|200028.9|200028.9|199926.9|708
1625592900000|2021-07-06 17:35:00|200055.1|200005.1|200124.7|200074.7|200131.2|200081.2|200028.8|199947.3|667
1625593200000|2021-07-06 17:40:00|200126.5|200076.5|200087.5|199937.5|200238.4|200133.1|200016.9|199916.4|826
1625593500000|2021-07-06 17:45:00|200019.5|199969.5|199864.8|199814.8|200070.9|199984.7|199859.9|199758.3|763
1625593800000|2021-07-06 17:50:00|199866.5|199816.5|199965.8|199815.8|199974.8|199901.1|199861.9|199762.3|698
1625594100000|2021-07-06 17:55:00|199966|199816|199854.3|199804.3|199972|199882.7|199845.6|199763.2|869
1625594400000|2021-07-06 18:00:00|199854.5|199804.5|199934.4|199784.4|199955.4|199867|199849.6|199766.6|916
1625594700000|2021-07-06 18:05:00|199933.6|199783.6|199949.3|199899.3|199971.7|199901|199841.3|199751.3|795
1625595000000|2021-07-06 18:10:00|199950.4|199900.4|200033.7|199983.7|200094.7|200010.2|199938.7|199838|812
1625595300000|2021-07-06 18:15:00|200034.7|199984.7|200078.6|199928.6|200094.5|199998.5|200007.3|199912.2|890
1625595600000|2021-07-06 18:20:00|200076.4|199926.4|200121.4|199971.4|200125|200030.8|200017.7|199916.8|722
1625595900000|2021-07-06 18:25:00|200119.2|199969.2|200084.3|199934.3|200123.4|200019.4|200018.1|199914.2|768
1625596200000|2021-07-06 18:30:00|200084.5|199934.5|200043.2|199893.2|200089.2|200002.6|199989|199891.4|789
1625596500000|2021-07-06 18:35:00|200042.3|199892.3|200079.8|199929.8|200089.5|199989.5|199977.6|199883.3|861
1625596800000|2021-07-06 18:40:00|200079.1|199929.1|200160.6|200010.6|200173|200069.4|200043.6|199926.9|812
1625597100000|2021-07-06 18:45:00|200161.4|200011.4|200208.8|200058.8|200243.5|200135.5|200109.1|200010.7|899
1625597400000|2021-07-06 18:50:00|200212|200062|200312.9|200162.9|200321|200212.9|200107.4|200005|833
1625597700000|2021-07-06 18:55:00|200312.7|200162.7|200501.3|200351.3|200501.3|200402|200264.5|200158.4|1035
1625598000000|2021-07-06 19:00:00|200447.4|200397.4|200359.2|200209.2|200500.8|200397.4|200294.7|200196.5|908
1625598300000|2021-07-06 19:05:00|200357.5|200207.5|200290.1|200140.1|200373.2|200275.9|200285.1|200135.1|782
1625598600000|2021-07-06 19:10:00|200289|200139|200351.5|200201.5|200376.3|200270.4|200263.4|200113.4|912
1625598900000|2021-07-06 19:15:00|200352.7|200202.7|200397.7|200247.7|200398.3|200293.2|200285.3|200186.3|901
1625599200000|2021-07-06 19:20:00|200398.2|200248.2|200397.6|200347.6|200466.7|200366.2|200334.6|200237|866
1625599500000|2021-07-06 19:25:00|200397.4|200347.4|200353.7|200203.7|200407.8|200347.6|200284.8|200183.5|827
1625599800000|2021-07-06 19:30:00|200356.7|200206.7|200426|200276|200457.1|200358.8|200295.3|200195|818
1625600100000|2021-07-06 19:35:00|200426.6|200276.6|200360.6|200210.6|200448|200331.3|200288.7|200185.4|785
1625600400000|2021-07-06 19:40:00|200360|200210|200363.2|200213.2|200373.4|200281.2|200286.6|200176.9|686
1625600700000|2021-07-06 19:45:00|200362.6|200212.6|200358.5|200208.5|200371.3|200280.3|200307|200202|711
1625601000000|2021-07-06 19:50:00|200299.6|200249.6|200353.5|200203.5|200380.7|200285.7|200290.7|200187.1|704
1625601300000|2021-07-06 19:55:00|200356.7|200206.7|200317.2|200267.2|200366|200278.6|200249.3|200144.8|874
1625601600000|2021-07-06 20:00:00|200316.8|200266.8|200236.7|200086.7|200387.7|200279.9|200220.9|200082.8|669
1625601900000|2021-07-06 20:05:00|200233.9|200083.9|200273.1|200123.1|200281.2|200131.2|200214.9|200064.9|556
1625602200000|2021-07-06 20:10:00|200271.8|200121.8|200257.7|200107.7|200330.2|200184|200234|200085.2|620
1625602500000|2021-07-06 20:15:00|200256.1|200106.1|200296.7|200146.7|200296.7|200146.7|200216.7|200066.7|620
1625602800000|2021-07-06 20:20:00|200297.3|200147.3|200353|200203|200360.3|200210.3|200277.8|200127.8|567
1625603100000|2021-07-06 20:25:00|200353.4|200203.4|200336.8|200186.8|200364.3|200214.3|200329.1|200179.1|605
1625603400000|2021-07-06 20:30:00|200336.4|200186.4|200326.5|200176.5|200340|200190|200318.7|200168.7|572
1625603700000|2021-07-06 20:35:00|200328|200178|200329.7|200179.7|200337.6|200187.6|200320.4|200170.4|423
1625604000000|2021-07-06 20:40:00|200328.5|200178.5|200322.3|200172.3|200339.7|200219|200268.3|200159.7|483
1625604300000|2021-07-06 20:45:00|200316.6|200166.6|200360.9|200210.9|200370.2|200220.2|200304.7|200154.7|566
1625604600000|2021-07-06 20:50:00|200361.8|200211.8|200364.7|200214.7|200386|200236|200354.9|200204.9|475
1625604900000|2021-07-06 20:55:00|200366.6|200216.6|200491.9|200194.9|200542.1|200245.1|200209.4|200059.4|439
1625605200000|2021-07-06 21:00:00|200493.9|200196.9|200300.4|200003.4|200493.9|200196.9|200271.2|199974.2|40
1625605500000|2021-07-06 21:05:00|200313.8|200016.8|200166.8|199869.8|200386.6|200089.6|200066.7|199769.7|120
1625605800000|2021-07-06 21:10:00|200174.1|199877.1|200348.3|200051.3|200434|200137|200117.4|199820.4|357
1625606100000|2021-07-06 21:15:00|200356.1|200059.1|200405|200108|200408|200111|200294.5|199997.5|131
1625606400000|2021-07-06 21:20:00|200412.8|200115.8|200330.8|200033.8|200413.3|200116.3|200294.5|199997.5|79
1625606700000|2021-07-06 21:25:00|200367.9|200070.9|200409|200112|200418.2|200121.2|200294.5|199997.5|106
1625607000000|2021-07-06 21:30:00|200408.6|200111.6|200378.3|200081.3|200434|200137|200310.3|200013.3|281
1625607300000|2021-07-06 21:35:00|200371.9|200074.9|200344.7|200047.7|200387.2|200090.2|200319.9|200022.9|138
1625607600000|2021-07-06 21:40:00|200364.3|200067.3|200335.7|200038.7|200372.4|200075.4|200318.8|200021.8|119
1625607900000|2021-07-06 21:45:00|200310.3|200013.3|200318|200021|200390.9|200160.4|200310.3|200013.3|138
1625608200000|2021-07-06 21:50:00|200322.4|200025.4|200340.7|200057.1|200424.3|200182|200264.9|200007.3|170
1625608500000|2021-07-06 21:55:00|200355|200058|200341.8|200044.8|200387.9|200167.8|200280.9|199983.9|226
1625608800000|2021-07-06 22:00:00|200324.8|200027.8|200439.4|200156.6|200478.6|200244.1|200324.8|200027.8|507
1625609100000|2021-07-06 22:05:00|200433.8|200174.7|200296|200146|200446|200233|200287.6|200057.5|450
1625609400000|2021-07-06 22:10:00|200293.7|200143.7|200299.4|200002.4|200409.5|200176.6|200259.9|199987.8|903
1625609700000|2021-07-06 22:15:00|200301.9|200004.9|200288.9|200138.9|200365.7|200170.2|200173.8|199876.8|517
1625610000000|2021-07-06 22:20:00|200290.2|200140.2|200288.8|200138.8|200302|200152|200271.5|200121.5|435
1625610300000|2021-07-06 22:25:00|200291.5|200141.5|200295.1|200145.1|200304.4|200154.4|200258.4|200108.4|308
1625610600000|2021-07-06 22:30:00|200295.2|200145.2|200348.3|200198.3|200358.6|200208.6|200294|200144|409
1625610900000|2021-07-06 22:35:00|200344|200194|200354.7|200204.7|200357.2|200207.2|200304.4|200154.4|345
1625611200000|2021-07-06 22:40:00|200354.1|200204.1|200314|200164|200354.8|200204.8|200284|200134|353
1625611500000|2021-07-06 22:45:00|200315.8|200165.8|200308.6|200158.6|200337.3|200187.3|200269.1|200119.1|438
1625611800000|2021-07-06 22:50:00|200308.5|200158.5|200263.5|200113.5|200318.7|200168.7|200255.6|200105.6|332
1625612100000|2021-07-06 22:55:00|200278|200128|200271.5|200121.5|200279.4|200129.4|200223|200073|263
1625612400000|2021-07-06 23:00:00|200273.5|200123.5|200278.7|200128.7|200284.1|200134.1|200247.9|200097.9|336
1625612700000|2021-07-06 23:05:00|200278|200128|200275.8|200125.8|200286.5|200136.5|200257.2|200107.2|282
1625613000000|2021-07-06 23:10:00|200272.9|200122.9|200273.6|200123.6|200284.6|200134.6|200246|200096|269
1625613300000|2021-07-06 23:15:00|200273.1|200123.1|200277.3|200127.3|200319.3|200169.3|200254.6|200104.6|432
1625613600000|2021-07-06 23:20:00|200265.1|200115.1|200295.9|200145.9|200308.2|200158.2|200217.6|200067.6|396
1625613900000|2021-07-06 23:25:00|200295.7|200145.7|200296.6|200146.6|200309.9|200159.9|200286.5|200136.5|323
1625614200000|2021-07-06 23:30:00|200296.9|200146.9|200285.6|200135.6|200341.6|200191.6|200224.8|200074.8|474
1625614500000|2021-07-06 23:35:00|200284.9|200134.9|200236.7|200086.7|200293.2|200143.2|200218.8|200068.8|502
1625614800000|2021-07-06 23:40:00|200238.1|200088.1|200217.5|200067.5|200264.1|200114.1|200203.5|200053.5|477
1625615100000|2021-07-06 23:45:00|200218.2|200068.2|200223|200073|200246.2|200096.2|200208.6|200058.6|512
1625615400000|2021-07-06 23:50:00|200224.2|200074.2|200233.5|200083.5|200246.5|200096.5|200218.4|200068.4|455
1625615700000|2021-07-06 23:55:00|200234.3|200084.3|200230.1|200080.1|200238|200088|200191.5|200041.5|577
1625616000000|2021-07-07 00:00:00|200213.1|200063.1|200204.8|200054.8|200308.1|200158.1|200155.5|200005.5|912
1625616300000|2021-07-07 00:05:00|200206.5|200056.5|200101.5|199951.5|200209.9|200059.9|200088|199938|677
1625616600000|2021-07-07 00:10:00|200100.5|199950.5|200116.1|199966.1|200153.5|200003.5|200087.9|199937.9|581
1625616900000|2021-07-07 00:15:00|200114.6|199964.6|200225.1|200075.1|200261.2|200111.2|200114.6|199964.6|703
1625617200000|2021-07-07 00:20:00|200225|200075|200199.4|200049.4|200232.5|200082.5|200141|199991|581
1625617500000|2021-07-07 00:25:00|200199|200049|200166.2|200016.2|200204|200054|200160.5|200010.5|605
1625617800000|2021-07-07 00:30:00|200173|200023|200195.4|200045.4|200198.8|200048.8|200145.3|199995.3|536
1625618100000|2021-07-07 00:35:00|200189.7|200039.7|200061.4|199911.4|200189.7|200039.7|200049|199899|626
1625618400000|2021-07-07 00:40:00|200063|199913|200083.6|199933.6|200100.5|199950.5|200045.8|199895.8|608
1625618700000|2021-07-07 00:45:00|200085.3|199935.3|200174.4|200024.4|200177|200027|200085.3|199935.3|574
1625619000000|2021-07-07 00:50:00|200174.3|200024.3|200170|200020|200202.5|200052.5|200160.8|200010.8|696
1625619300000|2021-07-07 00:55:00|200167.8|200017.8|200061.2|199911.2|200176.9|200026.9|200057.6|199907.6|641
1625619600000|2021-07-07 01:00:00|200064.9|199914.9|200138.5|199988.5|200148.4|199998.4|200028.9|199878.9|739
1625619900000|2021-07-07 01:05:00|200139.9|199989.9|200178|200028|200189.3|200039.3|200137.7|199987.7|552
1625620200000|2021-07-07 01:10:00|200178.2|200028.2|200172.9|200022.9|200191.5|200041.5|200147.7|199997.7|400
1625620500000|2021-07-07 01:15:00|200174|200024|200028.8|199878.8|200187.2|200037.2|200027.8|199877.8|647
1625620800000|2021-07-07 01:20:00|200028.9|199878.9|200051.5|199901.5|200086.9|199936.9|200027.2|199877.2|614
1625621100000|2021-07-07 01:25:00|200053.5|199903.5|200101.1|199951.1|200140|199990|200027.1|199877.1|530
1625621400000|2021-07-07 01:30:00|200101.4|199951.4|200106.6|199956.6|200115|199965|200057.6|199907.6|648
1625621700000|2021-07-07 01:35:00|200106.5|199956.5|200138.2|199988.2|200159.2|200009.2|200102|199952|667
1625622000000|2021-07-07 01:40:00|200138.6|199988.6|200146.2|199996.2|200150.1|200000.1|200065.2|199915.2|636
1625622300000|2021-07-07 01:45:00|200146.8|199996.8|200104|199954|200154.2|200004.2|200087.9|199937.9|552
1625622600000|2021-07-07 01:50:00|200103.9|199953.9|200110.5|199960.5|200126.3|199976.3|200092|199942|630
1625622900000|2021-07-07 01:55:00|200109|199959|200142.6|199992.6|200192.6|200042.6|200098.4|199948.4|720
1625623200000|2021-07-07 02:00:00|200143.6|199993.6|200150.7|200000.7|200162.6|200012.6|200108.4|199958.4|724
1625623500000|2021-07-07 02:05:00|200150.6|200000.6|200114.5|199964.5|200152.6|200002.6|200104.9|199954.9|605
1625623800000|2021-07-07 02:10:00|200115.1|199965.1|200189.1|200039.1|200192.4|200042.4|200095.7|199945.7|596
1625624100000|2021-07-07 02:15:00|200189.5|200039.5|200170.8|200020.8|200189.5|200039.5|200152.2|200002.2|523
1625624400000|2021-07-07 02:20:00|200170.1|200020.1|200174.6|200024.6|200180.6|200030.6|200164|200014|398
1625624700000|2021-07-07 02:25:00|200174.7|200024.7|200212.3|200062.3|200223.6|200073.6|200171.4|200021.4|495
1625625000000|2021-07-07 02:30:00|200213.7|200063.7|200208|200058|200217.4|200067.4|200194.9|200044.9|460
1625625300000|2021-07-07 02:35:00|200209.7|200059.7|200287|200137|200309|200159|200206.2|200056.2|564
1625625600000|2021-07-07 02:40:00|200286.9|200136.9|200323.3|200173.3|200327.7|200177.7|200282.4|200132.4|561
1625625900000|2021-07-07 02:45:00|200323.2|200173.2|200312.7|200162.7|200331.4|200181.4|200283.2|200133.2|655
1625626200000|2021-07-07 02:50:00|200313.3|200163.3|200296.8|200146.8|200323.6|200173.6|200280.8|200130.8|590
1625626500000|2021-07-07 02:55:00|200295.2|200145.2|200279.4|200129.4|200316.9|200166.9|200277.3|200127.3|406
1625626800000|2021-07-07 03:00:00|200279.3|200129.3|200278.8|200128.8|200307.9|200157.9|200263.8|200113.8|518
1625627100000|2021-07-07 03:05:00|200278|200128|200204|200054|200282.1|200132.1|200186.6|200036.6|459
1625627400000|2021-07-07 03:10:00|200204.2|200054.2|200197.2|200047.2|200218|200068|200182.5|200032.5|392
1625627700000|2021-07-07 03:15:00|200199.7|200049.7|200194.5|200044.5|200204.6|200054.6|200164.6|200014.6|368
1625628000000|2021-07-07 03:20:00|200193.9|200043.9|200161.4|200011.4|200206.9|200056.9|200157.2|200007.2|461
1625628300000|2021-07-07 03:25:00|200161.8|200011.8|200202.1|200052.1|200205.7|200055.7|200153.5|200003.5|424
1625628600000|2021-07-07 03:30:00|200201.4|200051.4|200199|200049|200209.8|200059.8|200193.5|200043.5|334
1625628900000|2021-07-07 03:35:00|200204.5|200054.5|200197.4|200047.4|200210.1|200060.1|200194.6|200044.6|256
1625629200000|2021-07-07 03:40:00|200197.6|200047.6|200196.7|200046.7|200204.6|200054.6|200188.1|200038.1|349
1625629500000|2021-07-07 03:45:00|200197.8|200047.8|200201.2|200051.2|200210.4|200060.4|200191.8|200041.8|363
1625629800000|2021-07-07 03:50:00|200200|200050|200163|200013|200200.7|200050.7|200156|200006|305
1625630100000|2021-07-07 03:55:00|200161.9|200011.9|200163.4|200013.4|200171.7|200021.7|200157|200007|249
1625630400000|2021-07-07 04:00:00|200163.7|200013.7|200152.1|200002.1|200175.1|200071.5|200121.5|199994.2|408
1625630700000|2021-07-07 04:05:00|200153.1|200003.1|200154.6|200004.6|200170.2|200020.2|200142.6|199992.6|507
1625631000000|2021-07-07 04:10:00|200152.2|200002.2|200166.9|200016.9|200179.7|200029.7|200137.4|199987.4|359
1625631300000|2021-07-07 04:15:00|200166.4|200016.4|200147.7|199997.7|200166.4|200016.4|200137.8|199987.8|465
1625631600000|2021-07-07 04:20:00|200148.1|199998.1|200151.1|200001.1|200160.5|200047.5|200092.9|199994.7|406
1625631900000|2021-07-07 04:25:00|200151.4|200001.4|200025.4|199875.4|200156.6|200006.6|199977.6|199871.9|487
1625632200000|2021-07-07 04:30:00|200037.3|199887.3|200039.6|199889.6|200046.6|199896.6|200004.6|199854.6|627
1625632500000|2021-07-07 04:35:00|200038.9|199888.9|200087.6|199937.6|200091.7|199941.7|200028.3|199878.3|589
1625632800000|2021-07-07 04:40:00|200086.6|199936.6|200082.9|199932.9|200096.3|199946.3|200080.7|199930.7|512
1625633100000|2021-07-07 04:45:00|200084.7|199934.7|200119.3|199969.3|200127.9|199977.9|200074.8|199924.8|689
1625633400000|2021-07-07 04:50:00|200118.4|199968.4|200142.8|199992.8|200155.9|200005.9|200109.5|199959.5|727
1625633700000|2021-07-07 04:55:00|200145.1|199995.1|200123.2|199973.2|200152.4|200002.4|200115.7|199965.7|591
1625634000000|2021-07-07 05:00:00|200120.3|199970.3|200053.5|199903.5|200128.9|199998.5|199988.6|199887.9|687
1625634300000|2021-07-07 05:05:00|200050.8|199900.8|200037.6|199887.6|200058.5|199952.3|199992.2|199877.3|690
1625634600000|2021-07-07 05:10:00|200036.4|199886.4|200004.3|199854.3|200056.5|199906.5|199998.1|199848.1|725
1625634900000|2021-07-07 05:15:00|200004.2|199854.2|200009.5|199859.5|200056.7|199906.7|200001.5|199851.5|593
1625635200000|2021-07-07 05:20:00|200008.8|199858.8|200009|199859|200016|199866|199994.3|199844.3|636
1625635500000|2021-07-07 05:25:00|200007.3|199857.3|199976.1|199826.1|200008|199858|199965.5|199815.5|575
1625635800000|2021-07-07 05:30:00|199976.3|199826.3|199914.4|199764.4|199989.2|199839.2|199896.9|199746.9|681
1625636100000|2021-07-07 05:35:00|199915.1|199765.1|199898.9|199748.9|199937.4|199787.4|199881.1|199731.1|687
1625636400000|2021-07-07 05:40:00|199899|199749|199764.9|199614.9|199913.1|199763.1|199734|199584|675
1625636700000|2021-07-07 05:45:00|199765.6|199615.6|199789.3|199639.3|199817.9|199667.9|199757.4|199607.4|551
1625637000000|2021-07-07 05:50:00|199791.4|199641.4|199777.8|199627.8|199815.5|199665.5|199754.6|199604.6|636
1625637300000|2021-07-07 05:55:00|199779.1|199629.1|199786.2|199636.2|199811.1|199661.1|199744.9|199594.9|642
1625637600000|2021-07-07 06:00:00|199782|199632|199916.3|199766.3|199920.4|199770.4|199782|199632|795
1625637900000|2021-07-07 06:05:00|199917.7|199767.7|199969.2|199819.2|199992.3|199842.3|199880.8|199730.8|881
1625638200000|2021-07-07 06:10:00|199981|199831|199911|199761|200009.3|199859.3|199901.1|199751.1|869
1625638500000|2021-07-07 06:15:00|199912.2|199762.2|199905.2|199755.2|199923.5|199773.5|199858.2|199708.2|742
1625638800000|2021-07-07 06:20:00|199904.6|199754.6|199849.2|199699.2|199910|199760|199812.2|199662.2|774
1625639100000|2021-07-07 06:25:00|199847.4|199697.4|199856.2|199706.2|199921.1|199771.1|199847.2|199697.2|689
1625639400000|2021-07-07 06:30:00|199856.1|199706.1|199872.4|199722.4|199895.8|199745.8|199826.2|199676.2|829
1625639700000|2021-07-07 06:35:00|199871.2|199721.2|199799.3|199649.3|199890.3|199740.3|199782.8|199632.8|747
1625640000000|2021-07-07 06:40:00|199799.2|199649.2|199830.4|199680.4|199843.3|199693.3|199791|199641|717
1625640300000|2021-07-07 06:45:00|199828.7|199678.7|199969.6|199819.6|199976.4|199826.4|199826|199676|746
1625640600000|2021-07-07 06:50:00|199969.1|199819.1|199877.2|199727.2|199979.6|199829.6|199872.9|199722.9|613
1625640900000|2021-07-07 06:55:00|199878.2|199728.2|199823.4|199673.4|199901.6|199751.6|199780.2|199630.2|755
1625641200000|2021-07-07 07:00:00|199823.6|199673.6|199777.4|199627.4|199857.1|199707.1|199753.4|199603.4|914
1625641500000|2021-07-07 07:05:00|199776.6|199626.6|199911.5|199761.5|199917.9|199767.9|199755.4|199605.4|834
1625641800000|2021-07-07 07:10:00|199911.9|199761.9|199977.8|199827.8|200064.8|199959.9|199888.3|199760|757
1625642100000|2021-07-07 07:15:00|199976.7|199826.7|199891.1|199741.1|199980.5|199877.4|199809.6|199708.6|736
1625642400000|2021-07-07 07:20:00|199893.5|199743.5|199909|199759|199912.2|199803.2|199793.4|199686.5|871
1625642700000|2021-07-07 07:25:00|199909.5|199759.5|199690|199540|199911.4|199761.4|199635.3|199530|871
1625643000000|2021-07-07 07:30:00|199691.9|199541.9|199818.4|199668.4|199822.7|199679.1|199661.3|199541.9|842
1625643300000|2021-07-07 07:35:00|199814.4|199664.4|199721|199571|199890.1|199773.6|199716.6|199566.6|910
1625643600000|2021-07-07 07:40:00|199721.2|199571.2|199666.8|199516.8|199780.7|199682.5|199590.8|199485.7|830
1625643900000|2021-07-07 07:45:00|199666.9|199516.9|199599|199449|199682.7|199562.8|199526.6|199403.5|835
1625644200000|2021-07-07 07:50:00|199599.8|199449.8|199643.4|199493.4|199697.5|199588|199570.7|199446.9|763
1625644500000|2021-07-07 07:55:00|199644.9|199494.9|199690.4|199540.4|199703.4|199601.1|199587.3|199483.5|764
1625644800000|2021-07-07 08:00:00|199698.8|199548.8|199714.4|199564.4|199797.3|199676.5|199629.1|199529.3|902
1625645100000|2021-07-07 08:05:00|199714.5|199564.5|199729|199579|199747.2|199623.3|199657.5|199508.6|901
1625645400000|2021-07-07 08:10:00|199729.1|199579.1|199675.1|199525.1|199737.6|199632.2|199613.5|199516.4|911
1625645700000|2021-07-07 08:15:00|199675.2|199525.2|199758.8|199608.8|199786.1|199687.6|199617.1|199515.8|825
1625646000000|2021-07-07 08:20:00|199758.6|199608.6|199781.7|199631.7|199816.6|199705.8|199708.6|199596.4|737
1625646300000|2021-07-07 08:25:00|199780.9|199630.9|199757|199607|199806.1|199704.4|199708.3|199596.1|864
1625646600000|2021-07-07 08:30:00|199756.9|199606.9|199712.9|199662.9|199770.4|199671|199667.9|199561.7|872
1625646900000|2021-07-07 08:35:00|199766.6|199616.6|199879.1|199729.1|199899.1|199794.9|199719.1|199603.9|786
1625647200000|2021-07-07 08:40:00|199879.8|199729.8|199942.6|199792.6|199977.7|199871.9|199828|199724.8|752
1625647500000|2021-07-07 08:45:00|199943.2|199793.2|200045.5|199895.5|200064.2|199962|199912.4|199786.4|787
1625647800000|2021-07-07 08:50:00|200045.3|199895.3|200173.7|200023.7|200206.4|200075.4|199994.6|199894.2|774
1625648100000|2021-07-07 08:55:00|200174.3|200024.3|200179.1|200029.1|200223.8|200130|200096.4|199983.4|827
1625648400000|2021-07-07 09:00:00|200179.8|200029.8|200104.5|199954.5|200238.2|200096.7|200073|199938.2|945
1625648700000|2021-07-07 09:05:00|200101.8|199951.8|200066.1|199916.1|200152.2|200003.3|200053.3|199903.4|843
1625649000000|2021-07-07 09:10:00|200065.3|199915.3|200204.9|200054.9|200204.9|200054.9|200054.6|199904.6|900
1625649300000|2021-07-07 09:15:00|200204.7|200054.7|200150.8|200000.8|200233.2|200083.2|200131.2|199981.2|888
1625649600000|2021-07-07 09:20:00|200149.4|199999.4|200095|199945|200205.6|200055.6|200070.3|199920.3|840
1625649900000|2021-07-07 09:25:00|200094.7|199944.7|200090.7|200040.7|200163.3|200042.3|200075|199943|809
1625650200000|2021-07-07 09:30:00|200091.4|200041.4|200048.4|199898.4|200195.8|200045.8|200006.9|199865.8|894
1625650500000|2021-07-07 09:35:00|200047.7|199897.7|200034.7|199884.7|200109.7|199959.7|200009.4|199859.4|818
1625650800000|2021-07-07 09:40:00|200033.9|199883.9|200029.8|199879.8|200044.6|199894.6|199940.6|199840.2|702
1625651100000|2021-07-07 09:45:00|200025.9|199875.9|199930.5|199780.5|200033.6|199887.3|199893.4|199780.4|805
1625651400000|2021-07-07 09:50:00|199931.4|199781.4|199938.3|199788.3|199975.4|199872.7|199882.4|199774.5|753
1625651700000|2021-07-07 09:55:00|199937.5|199787.5|199909|199759|199951.2|199854|199808.9|199706.3|841
1625652000000|2021-07-07 10:00:00|199912.3|199762.3|199871.5|199721.5|200004.7|199900.4|199862.3|199712.3|851
1625652300000|2021-07-07 10:05:00|199871.4|199721.4|199924.5|199774.5|199975.9|199855.1|199870.6|199720.6|839
1625652600000|2021-07-07 10:10:00|199923.5|199773.5|199952.6|199802.6|200019.6|199895.9|199888.4|199738.4|820
1625652900000|2021-07-07 10:15:00|199952.5|199802.5|199874.2|199724.2|199958|199808|199843.8|199693.9|794
1625653200000|2021-07-07 10:20:00|199872|199722|199858.6|199708.6|199881.1|199731.1|199822.4|199672.4|874
1625653500000|2021-07-07 10:25:00|199859.3|199709.3|199724.3|199574.3|199861.9|199711.9|199660.8|199552.3|846
1625653800000|2021-07-07 10:30:00|199730.4|199580.4|199811.1|199661.1|199855.6|199759.1|199711|199580.4|865
1625654100000|2021-07-07 10:35:00|199811|199661|199795.5|199645.5|199884.7|199775.3|199741.7|199594.2|830
1625654400000|2021-07-07 10:40:00|199797.5|199647.5|199857.9|199707.9|199865.6|199749.9|199713.9|199583.9|836
1625654700000|2021-07-07 10:45:00|199856.4|199706.4|199769.9|199619.9|199868|199763.2|199752.2|199602.2|848
1625655000000|2021-07-07 10:50:00|199767.8|199617.8|199739.9|199589.9|199789.9|199678.4|199632.4|199530|782
1625655300000|2021-07-07 10:55:00|199740.4|199590.4|199667.7|199517.7|199740.8|199618.5|199605.6|199499.6|589
1625655600000|2021-07-07 11:00:00|199668.1|199518.1|199671.2|199521.2|199710.7|199605.6|199589.7|199475|686
1625655900000|2021-07-07 11:05:00|199672.3|199522.3|199631.1|199581.1|199727.5|199624.8|199603.5|199514.8|773
1625656200000|2021-07-07 11:10:00|199632.4|199582.4|199623.2|199573.2|199718.4|199617.5|199617.2|199515.1|819
1625656500000|2021-07-07 11:15:00|199627.9|199577.9|199697.8|199547.8|199737.8|199635.7|199626.3|199527.4|750
1625656800000|2021-07-07 11:20:00|199697.6|199547.6|199699.6|199549.6|199757.9|199665.6|199621.2|199516.8|803
1625657100000|2021-07-07 11:25:00|199698.6|199548.6|199703.2|199653.2|199760.2|199680.8|199612.6|199526.6|687
1625657400000|2021-07-07 11:30:00|199698.3|199648.3|199707.6|199657.6|199788.9|199738.9|199698.3|199609.9|754
1625657700000|2021-07-07 11:35:00|199708.8|199658.8|199693.3|199643.3|199835|199742.4|199664.7|199614.7|742
1625658000000|2021-07-07 11:40:00|199693.7|199643.7|199627.7|199577.7|199694.9|199644.9|199605.7|199508.8|699
1625658300000|2021-07-07 11:45:00|199627.4|199577.4|199678.1|199528.1|199742.4|199633.5|199627.3|199523.7|752
1625658600000|2021-07-07 11:50:00|199678|199528|199555.4|199405.4|199678.2|199528.2|199520.6|199402.6|619
1625658900000|2021-07-07 11:55:00|199553.2|199403.2|199518.3|199368.3|199567.5|199464.3|199449.3|199324.1|774
1625659200000|2021-07-07 12:00:00|199515.6|199365.6|199264.3|199114.3|199517.6|199367.6|199226.9|199076.9|832
1625659500000|2021-07-07 12:05:00|199266.1|199116.1|199215.7|199065.7|199268.7|199118.7|199101.7|198986.2|812
1625659800000|2021-07-07 12:10:00|199217.3|199067.3|199327.1|199177.1|199367.8|199217.8|199210.8|199060.8|941
1625660100000|2021-07-07 12:15:00|199329.9|199179.9|199510|199360|199510.5|199384.5|199211.5|199087|1007
1625660400000|2021-07-07 12:20:00|199514.5|199364.5|199302.5|199152.5|199517.5|199417.4|199240.6|199140.5|942
1625660700000|2021-07-07 12:25:00|199302.4|199152.4|199361.4|199211.4|199425.6|199319.7|199234.8|199084.8|905
1625661000000|2021-07-07 12:30:00|199363|199213|199654.4|199504.4|199707.4|199599.1|199325|199175|1021
1625661300000|2021-07-07 12:35:00|199653.7|199503.7|199600.8|199450.8|199683.5|199582.1|199420.1|199317.8|912
1625661600000|2021-07-07 12:40:00|199598.7|199448.7|199546.3|199396.3|199627.8|199507.5|199519|199371.3|893
1625661900000|2021-07-07 12:45:00|199546.4|199396.4|199593.6|199443.6|199715.3|199608.6|199484.4|199344.9|938
1625662200000|2021-07-07 12:50:00|199593.2|199443.2|199753.7|199603.7|199819.6|199679.1|199500.8|199380|925
1625662500000|2021-07-07 12:55:00|199747.1|199597.1|199765.3|199615.3|199815.8|199665.8|199658.1|199539.9|1014
1625662800000|2021-07-07 13:00:00|199769.9|199619.9|199856.6|199706.6|199862.5|199752.7|199749.8|199599.8|950
1625663100000|2021-07-07 13:05:00|199855.8|199705.8|200017.5|199867.5|200050.3|199939.6|199785.7|199635.7|901
1625663400000|2021-07-07 13:10:00|200022.3|199872.3|199914.1|199764.1|200094.3|199944.3|199850.6|199741.3|897
1625663700000|2021-07-07 13:15:00|199914.7|199764.7|199936.6|199786.6|200065.3|199958.3|199869.7|199719.7|871
1625664000000|2021-07-07 13:20:00|199936.9|199786.9|199820.1|199670.1|199951.7|199801.7|199812.8|199662.8|871
1625664300000|2021-07-07 13:25:00|199819.6|199669.6|199661.8|199511.8|199859.5|199709.5|199615.5|199508.7|729
1625664600000|2021-07-07 13:30:00|199661.5|199511.5|199621|199471|199859.5|199755.5|199588.3|199447.5|817
1625664900000|2021-07-07 13:35:00|199573.4|199523.4|199566|199416|199636.6|199524.9|199443.3|199307.5|783
1625665200000|2021-07-07 13:40:00|199569.4|199419.4|199615.3|199465.3|199789.7|199683.4|199538.3|199402|798
1625665500000|2021-07-07 13:45:00|199615.6|199465.6|199644.4|199494.4|199654.4|199526|199528.1|199404.3|873
1625665800000|2021-07-07 13:50:00|199642.7|199492.7|199537.5|199387.5|199675.8|199575.9|199446.6|199334.3|1043
1625666100000|2021-07-07 13:55:00|199536.6|199386.6|199693.7|199543.7|199712.7|199562.7|199483.4|199372.5|939
1625666400000|2021-07-07 14:00:00|199695.1|199545.1|199890|199740|199890|199740|199587.1|199485|1020
1625666700000|2021-07-07 14:05:00|199896.9|199746.9|200040.4|199890.4|200056.5|199906.5|199815.2|199709.5|1083
1625667000000|2021-07-07 14:10:00|200041.1|199891.1|200311.2|200161.2|200361.4|200244.4|200023.9|199873.9|1058
1625667300000|2021-07-07 14:15:00|200311.9|200161.9|200337.5|200187.5|200342.6|200236.6|200123.1|199973.1|1018
1625667600000|2021-07-07 14:20:00|200337.8|200187.8|200477.1|200327.1|200545.8|200436.7|200197.7|200095.3|1083
1625667900000|2021-07-07 14:25:00|200478.9|200328.9|200753.7|200603.7|200769.3|200619.3|200412|200270.4|1062
1625668200000|2021-07-07 14:30:00|200752.5|200602.5|200863.3|200713.3|201047.4|200897.4|200742.1|200592.1|1101
1625668500000|2021-07-07 14:35:00|200862.9|200712.9|200772.7|200622.7|201007.8|200857.8|200713.1|200563.1|1109
1625668800000|2021-07-07 14:40:00|200771.1|200621.1|200925.9|200775.9|201098.9|200948.9|200771.1|200621.1|1111
1625669100000|2021-07-07 14:45:00|200926.4|200776.4|200752.2|200602.2|200985|200835|200711.1|200561.1|1048
1625669400000|2021-07-07 14:50:00|200747.7|200597.7|200593.3|200443.3|200867.4|200717.4|200568.5|200418.5|1008
1625669700000|2021-07-07 14:55:00|200592.7|200442.7|200492.2|200342.2|200668|200518|200306.5|200156.5|1067
1625670000000|2021-07-07 15:00:00|200499.1|200349.1|200317.7|200167.7|200513.9|200417.2|200317.7|200167.7|969
1625670300000|2021-07-07 15:05:00|200320.2|200170.2|200430.8|200280.8|200488|200382.8|200251.1|200101.1|939
1625670600000|2021-07-07 15:10:00|200429|200279|200369.4|200219.4|200454.6|200304.6|200290.1|200164.2|970
1625670900000|2021-07-07 15:15:00|200374.7|200224.7|200216.4|200066.4|200378.1|200228.1|200201.7|200051.7|954
1625671200000|2021-07-07 15:20:00|200217.1|200067.1|200289.4|200139.4|200329.8|200179.8|200093.3|199988.6|973
1625671500000|2021-07-07 15:25:00|200290|200140|200030|199880|200293|200143|199960|199851.5|889
1625671800000|2021-07-07 15:30:00|200030.1|199880.1|200080|199930|200153.7|200008.6|199922.8|199813.3|843
1625672100000|2021-07-07 15:35:00|200077.8|199927.8|199956.4|199806.4|200084.5|199959.8|199894.2|199780.6|832
1625672400000|2021-07-07 15:40:00|199956.9|199806.9|199707.2|199657.2|199964.2|199849.3|199703.7|199603.4|838
1625672700000|2021-07-07 15:45:00|199708.3|199658.3|199832.7|199682.7|199900.5|199784.7|199674.4|199587.9|948
1625673000000|2021-07-07 15:50:00|199832|199682|199968.2|199818.2|199974.6|199836.4|199822|199672|892
1625673300000|2021-07-07 15:55:00|199969.1|199819.1|199987|199837|200149.8|199999.8|199940.6|199814.1|941
1625673600000|2021-07-07 16:00:00|199991.7|199841.7|199957.8|199807.8|200043.2|199893.2|199900.4|199762.7|959
1625673900000|2021-07-07 16:05:00|199957|199807|199973.6|199823.6|199999.2|199895.7|199910.3|199800.2|779
1625674200000|2021-07-07 16:10:00|199972.9|199822.9|199959.2|199809.2|199987.9|199881.9|199881.3|199781.3|881
1625674500000|2021-07-07 16:15:00|199958.5|199808.5|199906.4|199756.4|200027.2|199921.2|199855.2|199751.6|879
1625674800000|2021-07-07 16:20:00|199907.8|199757.8|200005.9|199855.9|200014.6|199864.6|199755.1|199651.1|858
1625675100000|2021-07-07 16:25:00|200002.1|199852.1|200052.8|199902.8|200054.4|199950|199898.1|199788.7|857
1625675400000|2021-07-07 16:30:00|200052.3|199902.3|200019.3|199869.3|200087.6|199980.1|199953|199842.8|885
1625675700000|2021-07-07 16:35:00|200018.9|199868.9|199882.2|199832.2|200028.6|199926.1|199878.4|199789.1|798
1625676000000|2021-07-07 16:40:00|199881.7|199831.7|199732.8|199682.8|199968|199857.7|199729|199625.2|932
1625676300000|2021-07-07 16:45:00|199735.1|199685.1|199846.4|199696.4|199848.5|199707.3|199729.3|199603.5|881
1625676600000|2021-07-07 16:50:00|199845.7|199695.7|199867.4|199717.4|199941.2|199791.2|199791|199688.5|810
1625676900000|2021-07-07 16:55:00|199866.7|199716.7|199786.5|199636.5|199868.8|199766.3|199716.1|199610.2|792
1625677200000|2021-07-07 17:00:00|199787.6|199637.6|199807.6|199657.6|199850.2|199740.9|199724.6|199627.3|791
1625677500000|2021-07-07 17:05:00|199807.3|199657.3|199818.1|199668.1|199818.1|199711.3|199731.2|199624|732
1625677800000|2021-07-07 17:10:00|199814.6|199664.6|199791|199641|199912.4|199806.8|199730.7|199627.3|728
1625678100000|2021-07-07 17:15:00|199790.8|199640.8|199815.1|199665.1|199905|199804.1|199735.9|199633.8|788
1625678400000|2021-07-07 17:20:00|199816.1|199666.1|199909.1|199759.1|199910.2|199809.9|199783.8|199651|825
1625678700000|2021-07-07 17:25:00|199856.9|199806.9|199982|199832|199993.2|199881.4|199831|199731.4|803
1625679000000|2021-07-07 17:30:00|199981.7|199831.7|199765.5|199715.5|199995.3|199885.5|199755|199650.1|773
1625679300000|2021-07-07 17:35:00|199765.3|199715.3|199745.6|199695.6|199853.8|199755.1|199728.5|199620.1|798
1625679600000|2021-07-07 17:40:00|199797.3|199647.3|199746.3|199696.3|199809.4|199710.9|199653.7|199549.6|835
1625679900000|2021-07-07 17:45:00|199746.5|199696.5|199787.1|199637.1|199814.4|199715.2|199684.4|199583.1|810
1625680200000|2021-07-07 17:50:00|199786.9|199636.9|199768.8|199618.8|199806.8|199701.9|199665.3|199564.3|863
1625680500000|2021-07-07 17:55:00|199762.7|199612.7|199885.3|199735.3|199907.6|199757.6|199706.4|199556.4|875
1625680800000|2021-07-07 18:00:00|199887.2|199737.2|199279|199129|199983.8|199833.8|199194.8|199044.8|1133
1625681100000|2021-07-07 18:05:00|199290.6|199140.6|199438.7|199288.7|199923.5|199773.5|199290.6|199140.6|1143
1625681400000|2021-07-07 18:10:00|199438|199288|199651.3|199501.3|199669.8|199519.8|199391.9|199241.9|1059
1625681700000|2021-07-07 18:15:00|199651.1|199501.1|199538.7|199388.7|199663.2|199513.2|199509.9|199359.9|1009
1625682000000|2021-07-07 18:20:00|199536.7|199386.7|199559.5|199409.5|199656.2|199522.4|199502.1|199378.9|926
1625682300000|2021-07-07 18:25:00|199559.3|199409.3|199579.6|199429.6|199619.1|199487.7|199424|199317.6|886
1625682600000|2021-07-07 18:30:00|199581|199431|199552.4|199402.4|199647.6|199527.9|199512.2|199363.2|909
1625682900000|2021-07-07 18:35:00|199552.1|199402.1|199596.5|199446.5|199644.3|199494.3|199528.7|199401|807
1625683200000|2021-07-07 18:40:00|199596|199446|199608.7|199458.7|199631.8|199512.1|199524.7|199420.8|802
1625683500000|2021-07-07 18:45:00|199607.8|199457.8|199562.7|199412.7|199655.9|199505.9|199514.6|199403.1|878
1625683800000|2021-07-07 18:50:00|199564.7|199414.7|199598|199448|199657.5|199516.4|199508.9|199408.9|864
1625684100000|2021-07-07 18:55:00|199589.1|199439.1|199612.1|199462.1|199735.9|199585.9|199541.5|199426.9|1005
1625684400000|2021-07-07 19:00:00|199628.9|199478.9|199644.7|199494.7|199678.3|199534.8|199571.7|199430.9|834
1625684700000|2021-07-07 19:05:00|199644.2|199494.2|199623.4|199473.4|199728.1|199578.1|199562|199412|929
1625685000000|2021-07-07 19:10:00|199624.7|199474.7|199613|199463|199723.4|199573.4|199581.9|199431.9|823
1625685300000|2021-07-07 19:15:00|199615.5|199465.5|199485.1|199335.1|199618.8|199468.8|199438.9|199318.7|795
1625685600000|2021-07-07 19:20:00|199486.2|199336.2|199497|199347|199564.5|199422.5|199404.5|199277.2|848
1625685900000|2021-07-07 19:25:00|199495.3|199345.3|199531|199381|199541.2|199437.5|199461.3|199311.3|823
1625686200000|2021-07-07 19:30:00|199530.7|199380.7|199486.2|199336.2|199540.4|199394|199441.5|199310.9|822
1625686500000|2021-07-07 19:35:00|199486.9|199336.9|199520.6|199370.6|199564.4|199414.4|199485.3|199335.3|736
1625686800000|2021-07-07 19:40:00|199519|199369|199575.5|199425.5|199648.5|199498.5|199514.5|199364.5|803
1625687100000|2021-07-07 19:45:00|199575|199425|199490.2|199340.2|199583.5|199433.5|199474.6|199324.6|803
1625687400000|2021-07-07 19:50:00|199491.7|199341.7|199510.9|199360.9|199517.5|199367.5|199358.7|199254.5|752
1625687700000|2021-07-07 19:55:00|199511.1|199361.1|199595|199445|199710.5|199560.5|199509.4|199359.4|970
1625688000000|2021-07-07 20:00:00|199591|199441|199609.8|199459.8|199734.8|199584.8|199571.7|199421.7|792
1625688300000|2021-07-07 20:05:00|199610.3|199460.3|199587.9|199437.9|199621.2|199471.2|199576.4|199426.4|575
1625688600000|2021-07-07 20:10:00|199588|199438|199462.2|199312.2|199597.2|199447.2|199456.4|199306.4|567
1625688900000|2021-07-07 20:15:00|199469.5|199319.5|199494.3|199344.3|199514.2|199364.2|199464.9|199314.9|548
1625689200000|2021-07-07 20:20:00|199494.9|199344.9|199489.6|199339.6|199518.6|199368.6|199480.5|199330.5|474
1625689500000|2021-07-07 20:25:00|199491.3|199341.3|199514.2|199364.2|199535.1|199385.1|199474|199324|549
1625689800000|2021-07-07 20:30:00|199503.7|199353.7|199433.2|199283.2|199538.2|199388.2|199428.5|199278.5|484
1625690100000|2021-07-07 20:35:00|199432.1|199282.1|199421.2|199271.2|199443.8|199293.8|199416.6|199266.6|548
1625690400000|2021-07-07 20:40:00|199428.5|199278.5|199436.1|199286.1|199447.7|199297.7|199394.1|199244.1|559
1625690700000|2021-07-07 20:45:00|199433.2|199283.2|199469.2|199319.2|199479.6|199329.6|199427.9|199277.9|400
1625691000000|2021-07-07 20:50:00|199469.3|199319.3|199459.5|199309.5|199488.1|199338.1|199441|199291|433
1625691300000|2021-07-07 20:55:00|199458.9|199308.9|199594.5|199297.5|199606.2|199348.4|199406.1|199220.3|476
1625691600000|2021-07-07 21:00:00|199584.9|199287.9|199543.7|199246.7|199632.4|199335.4|199461.8|199164.8|89
1625691900000|2021-07-07 21:05:00|199557.4|199260.4|199571.7|199274.7|199588.4|199291.4|199540.2|199243.2|153
1625692200000|2021-07-07 21:10:00|199568|199271|199513.3|199216.3|199588.5|199291.5|199513.3|199216.3|92
1625692500000|2021-07-07 21:15:00|199538.2|199241.2|199723.9|199426.9|199815.2|199518.2|199518.4|199221.4|229
1625692800000|2021-07-07 21:20:00|199725.7|199428.7|199778.5|199481.5|199812.2|199515.2|199586.9|199289.9|303
1625693100000|2021-07-07 21:25:00|199775.3|199478.3|199773.5|199476.5|199832.2|199535.2|199748.8|199451.8|161
1625693400000|2021-07-07 21:30:00|199759.8|199462.8|199785.7|199488.7|199824.4|199527.4|199576.3|199294.3|211
1625693700000|2021-07-07 21:35:00|199784.9|199487.9|199805.9|199508.9|199815|199518|199775.4|199478.4|167
1625694000000|2021-07-07 21:40:00|199811|199514|199801|199504|199819.6|199522.6|199772.2|199475.2|142
1625694300000|2021-07-07 21:45:00|199797.9|199500.9|199707.4|199410.4|199810.4|199513.4|199655.3|199358.3|330
1625694600000|2021-07-07 21:50:00|199808.9|199511.9|199689.6|199407.9|199808.9|199511.9|199624|199389.5|147
1625694900000|2021-07-07 21:55:00|199698.4|199401.4|199615.1|199318.1|199809.7|199512.7|199598.1|199301.1|278
1625695200000|2021-07-07 22:00:00|199614.2|199317.2|199567.6|199417.6|199646.8|199428.2|199480.9|199241.4|562
1625695500000|2021-07-07 22:05:00|199567.7|199417.7|199561.4|199411.4|199582|199432|199550.1|199400.1|434
1625695800000|2021-07-07 22:10:00|199559.8|199409.8|199539.5|199389.5|199566.9|199416.9|199532.9|199382.9|296
1625696100000|2021-07-07 22:15:00|199541.5|199391.5|199493.6|199343.6|199541.5|199391.5|199478.7|199328.7|345
1625696400000|2021-07-07 22:20:00|199492.4|199342.4|199534|199384|199549.8|199399.8|199487.5|199337.5|320
1625696700000|2021-07-07 22:25:00|199551.5|199401.5|199537.9|199387.9|199552.1|199402.1|199523.4|199373.4|304
1625697000000|2021-07-07 22:30:00|199536.8|199386.8|199581.6|199431.6|199596.6|199446.6|199532.4|199382.4|223
1625697300000|2021-07-07 22:35:00|199589.3|199439.3|199571.4|199421.4|199601.7|199451.7|199549|199399|292
1625697600000|2021-07-07 22:40:00|199570.9|199420.9|199569.7|199419.7|199588.7|199438.7|199558.8|199408.8|249
1625697900000|2021-07-07 22:45:00|199592.8|199442.8|199577|199427|199602.7|199452.7|199548.2|199398.2|307
1625698200000|2021-07-07 22:50:00|199577.2|199427.2|199627.8|199477.8|199631.1|199481.1|199562.2|199412.2|279
1625698500000|2021-07-07 22:55:00|199624.3|199474.3|199544.6|199394.6|199633.5|199483.5|199534.5|199384.5|292
1625698800000|2021-07-07 23:00:00|199543.2|199393.2|199593.1|199443.1|199594.2|199444.2|199531.8|199381.8|408
1625699100000|2021-07-07 23:05:00|199594.4|199444.4|199593.8|199443.8|199612.3|199462.3|199554.3|199404.3|401
1625699400000|2021-07-07 23:10:00|199591.1|199441.1|199591.8|199441.8|199616.9|199466.9|199576.8|199426.8|293
1625699700000|2021-07-07 23:15:00|199585|199435|199603.1|199453.1|199617.5|199467.5|199585|199435|308
1625700000000|2021-07-07 23:20:00|199606.7|199456.7|199607.6|199457.6|199615.8|199465.8|199601.2|199451.2|276
1625700300000|2021-07-07 23:25:00|199607.7|199457.7|199613.8|199463.8|199617.5|199467.5|199601.7|199451.7|223
1625700600000|2021-07-07 23:30:00|199614.2|199464.2|199626.9|199476.9|199634.9|199484.9|199608.8|199458.8|350
1625700900000|2021-07-07 23:35:00|199625.4|199475.4|199605.7|199455.7|199626.4|199476.4|199596.6|199446.6|281
1625701200000|2021-07-07 23:40:00|199606.6|199456.6|199616.9|199466.9|199622.2|199472.2|199601.9|199451.9|305
1625701500000|2021-07-07 23:45:00|199615.3|199465.3|199623.8|199473.8|199634.3|199484.3|199604.8|199454.8|321
1625701800000|2021-07-07 23:50:00|199621.6|199471.6|199628.7|199478.7|199635.4|199485.4|199614.6|199464.6|310
1625702100000|2021-07-07 23:55:00|199629.1|199479.1|199634.6|199484.6|199660.7|199510.7|199620.6|199470.6|399
1625702400000|2021-07-08 00:00:00|199639.2|199489.2|199638.8|199488.8|199671.6|199521.6|199581.5|199431.5|684
1625702700000|2021-07-08 00:05:00|199639.1|199489.1|199644.6|199494.6|199691.1|199541.1|199613.4|199463.4|586
1625703000000|2021-07-08 00:10:00|199646.6|199496.6|199636.8|199486.8|199665.2|199515.2|199615.2|199465.2|533
1625703300000|2021-07-08 00:15:00|199637.6|199487.6|199641.5|199491.5|199669.7|199519.7|199618.2|199468.2|594
1625703600000|2021-07-08 00:20:00|199642.7|199492.7|199687.1|199537.1|199690.8|199540.8|199638.6|199488.6|652
1625703900000|2021-07-08 00:25:00|199686.5|199536.5|199704.8|199554.8|199714.1|199564.1|199683|199533|533
1625704200000|2021-07-08 00:30:00|199704.7|199554.7|199688.5|199538.5|199740|199590|199677.6|199527.6|584
1625704500000|2021-07-08 00:35:00|199689|199539|199735.5|199585.5|199775.5|199625.5|199676.2|199526.2|718
1625704800000|2021-07-08 00:40:00|199735.6|199585.6|199724.5|199574.5|199748.9|199598.9|199703.2|199553.2|567
1625705100000|2021-07-08 00:45:00|199725.4|199575.4|199726.1|199576.1|199742.4|199592.4|199702.6|199552.6|648
1625705400000|2021-07-08 00:50:00|199724.9|199574.9|199788.1|199638.1|199806.4|199656.4|199722.7|199572.7|683
1625705700000|2021-07-08 00:55:00|199783.5|199633.5|199765.9|199615.9|199801.4|199651.4|199744|199594|635
1625706000000|2021-07-08 01:00:00|199763.6|199613.6|199795.5|199645.5|199813.3|199663.3|199762.9|199612.9|507
1625706300000|2021-07-08 01:05:00|199794.8|199644.8|199812.1|199662.1|199890.1|199740.1|199785.9|199635.9|678
1625706600000|2021-07-08 01:10:00|199813|199663|199828.4|199678.4|199848.8|199698.8|199811.1|199661.1|669
1625706900000|2021-07-08 01:15:00|199827.5|199677.5|199983.1|199833.1|199990.7|199840.7|199822|199672|764
1625707200000|2021-07-08 01:20:00|199979|199829|199997.7|199847.7|200016|199866|199979|199829|548
1625707500000|2021-07-08 01:25:00|199998.2|199848.2|199948.1|199798.1|199998.2|199848.2|199901.5|199751.5|616
1625707800000|2021-07-08 01:30:00|199945.3|199795.3|199985.3|199835.3|199994.8|199844.8|199930.2|199780.2|585
1625708100000|2021-07-08 01:35:00|199985.4|199835.4|199892.5|199742.5|199985.7|199835.7|199873.2|199723.2|520
1625708400000|2021-07-08 01:40:00|199891.4|199741.4|199866.4|199716.4|199891.4|199741.4|199852.6|199702.6|494
1625708700000|2021-07-08 01:45:00|199867.4|199717.4|200005.9|199855.9|200007.7|199857.7|199817.3|199667.3|610
1625709000000|2021-07-08 01:50:00|200004|199854|200012.5|199862.5|200056.5|199906.5|199948|199798|761
1625709300000|2021-07-08 01:55:00|200012.2|199862.2|200134.5|199984.5|200148.8|199998.8|200004.5|199854.5|692
1625709600000|2021-07-08 02:00:00|200132.9|199982.9|199947.4|199797.4|200135.8|199985.8|199939.2|199789.2|625
1625709900000|2021-07-08 02:05:00|199948.2|199798.2|200051.8|199901.8|200213.1|200063.1|199942.9|199792.9|695
1625710200000|2021-07-08 02:10:00|200051.3|199901.3|200102.4|199952.4|200117|199967|199979.1|199829.1|581
1625710500000|2021-07-08 02:15:00|200101.8|199951.8|200258.9|200108.9|200259.4|200109.4|200098.3|199948.3|661
1625710800000|2021-07-08 02:20:00|200257.2|200107.2|200228|200078|200300|200150|200148.3|199998.3|690
1625711100000|2021-07-08 02:25:00|200229.6|200079.6|200178.3|200028.3|200232.4|200082.4|200162.3|200012.3|537
1625711400000|2021-07-08 02:30:00|200172.6|200022.6|200249.6|200099.6|200276.8|200126.8|200172.4|200022.4|658
1625711700000|2021-07-08 02:35:00|200247.9|200097.9|200251.8|200101.8|200264.9|200114.9|200242.9|200092.9|641
1625712000000|2021-07-08 02:40:00|200252.8|200102.8|200209|200059|200274.2|200124.2|200207.3|200057.3|671
1625712300000|2021-07-08 02:45:00|200208.7|200058.7|200172.2|200022.2|200222|200072|200169.5|200019.5|528
1625712600000|2021-07-08 02:50:00|200172|200022|200130.3|199980.3|200187.1|200037.1|200126.8|199976.8|564
1625712900000|2021-07-08 02:55:00|200130.7|199980.7|200091|199941|200138|199988|200089.5|199939.5|616
1625713200000|2021-07-08 03:00:00|200092.7|199942.7|200084.4|199934.4|200101.9|199951.9|200082.7|199932.7|630
1625713500000|2021-07-08 03:05:00|200084.1|199934.1|200065.5|199915.5|200086.4|199936.4|199972.6|199822.6|594
1625713800000|2021-07-08 03:10:00|200066.2|199916.2|200129.8|199979.8|200134.6|199984.6|200054.4|199904.4|576
1625714100000|2021-07-08 03:15:00|200129.4|199979.4|200017.1|199867.1|200184.1|200034.1|200015|199865|570
1625714400000|2021-07-08 03:20:00|200019.1|199869.1|200093.5|199943.5|200127.4|199977.4|200016.6|199866.6|599
1625714700000|2021-07-08 03:25:00|200093.4|199943.4|200131.4|199981.4|200136.4|199986.4|200084.5|199934.5|557
1625715000000|2021-07-08 03:30:00|200127.3|199977.3|200085.3|199935.3|200144.2|199994.2|200062.4|199912.4|483
1625715300000|2021-07-08 03:35:00|200082.4|199932.4|200064.3|199914.3|200100.1|199950.1|200056.1|199906.1|481
1625715600000|2021-07-08 03:40:00|200060.6|199910.6|200050.4|199900.4|200098.1|199948.1|200022.7|199872.7|529
1625715900000|2021-07-08 03:45:00|200056.1|199906.1|200104|199954|200114|199964|200007.1|199857.1|547
1625716200000|2021-07-08 03:50:00|200103.4|199953.4|200138.2|199988.2|200156.5|200006.5|200092.2|199942.2|536
1625716500000|2021-07-08 03:55:00|200138.3|199988.3|200180.1|200030.1|200201.3|200051.3|200136|199986|495
1625716800000|2021-07-08 04:00:00|200180.8|200030.8|200169.7|200019.7|200216|200066|200158.3|200008.3|553
1625717100000|2021-07-08 04:05:00|200170.3|200020.3|200063.5|199913.5|200172.2|200022.2|200050.4|199900.4|477
1625717400000|2021-07-08 04:10:00|200065.6|199915.6|200222|200072|200236.1|200086.1|200063.1|199913.1|536
1625717700000|2021-07-08 04:15:00|200217.1|200067.1|200180.4|200030.4|200341.7|200191.7|200167.8|200017.8|729
1625718000000|2021-07-08 04:20:00|200179.9|200029.9|200301.9|200151.9|200312|200162|200132.6|199982.6|633
1625718300000|2021-07-08 04:25:00|200301|200151|200289.7|200139.7|200304.6|200154.6|200271.4|200121.4|429
1625718600000|2021-07-08 04:30:00|200289.6|200139.6|200253.4|200103.4|200294.8|200144.8|200223.8|200073.8|461
1625718900000|2021-07-08 04:35:00|200253.2|200103.2|200250.9|200100.9|200295.7|200145.7|200239.6|200089.6|546
1625719200000|2021-07-08 04:40:00|200249.5|200099.5|200252.3|200102.3|200268.3|200118.3|200238.5|200088.5|527
1625719500000|2021-07-08 04:45:00|200252.5|200102.5|200240.2|200090.2|200257.8|200107.8|200237.1|200087.1|282
1625719800000|2021-07-08 04:50:00|200239.5|200089.5|200183.2|200033.2|200241.7|200091.7|200177.9|200027.9|430
1625720100000|2021-07-08 04:55:00|200183.4|200033.4|200179|200029|200192.6|200042.6|200173.4|200023.4|495
1625720400000|2021-07-08 05:00:00|200177.6|200027.6|200262.8|200112.8|200271.6|200121.6|200177.6|200027.6|585
1625720700000|2021-07-08 05:05:00|200262.7|200112.7|200299.2|200149.2|200316.6|200166.6|200262|200112|496
1625721000000|2021-07-08 05:10:00|200298.2|200148.2|200274|200124|200305.4|200155.4|200252.9|200102.9|560
1625721300000|2021-07-08 05:15:00|200290|200140|200135|199985|200293.6|200143.6|200108.4|199958.4|719
1625721600000|2021-07-08 05:20:00|200136.2|199986.2|200171.9|200021.9|200185.6|200035.6|200128.2|199978.2|513
1625721900000|2021-07-08 05:25:00|200171.4|200021.4|200100.8|199950.8|200175.1|200025.1|200088.6|199938.6|507
1625722200000|2021-07-08 05:30:00|200096.5|199946.5|200077.4|199927.4|200113|199963|200043.8|199893.8|664
1625722500000|2021-07-08 05:35:00|200078.1|199928.1|200008.6|199858.6|200126.6|199976.6|200001.2|199851.2|712
1625722800000|2021-07-08 05:40:00|200008|199858|200008|199858|200022.7|199872.7|199937.1|199787.1|662
1625723100000|2021-07-08 05:45:00|200011.3|199861.3|200007.7|199857.7|200034.7|199884.7|199966.1|199816.1|673
1625723400000|2021-07-08 05:50:00|200008.1|199858.1|199970.6|199820.6|200054.3|199904.3|199963.5|199813.5|719
1625723700000|2021-07-08 05:55:00|199971|199821|199970.6|199820.6|200017.5|199867.5|199957.8|199807.8|643
1625724000000|2021-07-08 06:00:00|199968.8|199818.8|200005.8|199855.8|200107.9|199957.9|199968.8|199818.8|898
1625724300000|2021-07-08 06:05:00|200007.2|199857.2|200105.8|199955.8|200119.5|199969.5|199985.7|199835.7|876
1625724600000|2021-07-08 06:10:00|200103|199953|200094.6|199944.6|200164.8|200014.8|199996.3|199846.3|870
1625724900000|2021-07-08 06:15:00|200096.8|199946.8|200179.8|200029.8|200212.5|200062.5|200090|199940|875
1625725200000|2021-07-08 06:20:00|200179.5|200029.5|200227.2|200077.2|200235.8|200085.8|200174.2|200024.2|844
1625725500000|2021-07-08 06:25:00|200227.1|200077.1|200227.6|200077.6|200242.8|200092.8|200167.4|200017.4|853
1625725800000|2021-07-08 06:30:00|200231.5|200081.5|200427|200277|200447.7|200297.7|200222.3|200072.3|910
1625726100000|2021-07-08 06:35:00|200425.3|200275.3|200555.4|200405.4|200605.7|200455.7|200424|200274|954
1625726400000|2021-07-08 06:40:00|200552.2|200402.2|200467.8|200317.8|200559|200409|200411.5|200261.5|922
1625726700000|2021-07-08 06:45:00|200468.4|200318.4|200551.8|200401.8|200588|200438|200460.3|200310.3|923
1625727000000|2021-07-08 06:50:00|200551.7|200401.7|200594.6|200444.6|200604.3|200454.3|200534|200384|930
1625727300000|2021-07-08 06:55:00|200595.2|200445.2|200623.4|200473.4|200660.2|200510.2|200568.3|200418.3|971
1625727600000|2021-07-08 07:00:00|200617.8|200467.8|200771.6|200621.6|200772.8|200622.8|200558.8|200408.8|1017
1625727900000|2021-07-08 07:05:00|200772.4|200622.4|200866.9|200716.9|200994.3|200844.3|200753.7|200603.7|997
1625728200000|2021-07-08 07:10:00|200867.1|200717.1|200816.1|200666.1|200875.2|200725.2|200697.8|200547.8|1013
1625728500000|2021-07-08 07:15:00|200813.7|200663.7|200811.7|200661.7|200889.7|200739.7|200727.3|200577.3|1020
1625728800000|2021-07-08 07:20:00|200811.2|200661.2|200948.6|200798.6|200967.1|200817.1|200806.8|200656.8|1039
1625729100000|2021-07-08 07:25:00|200946.9|200796.9|200783.9|200633.9|200947.5|200797.5|200783.9|200633.9|988
1625729400000|2021-07-08 07:30:00|200785.6|200635.6|200868.3|200718.3|200923.8|200773.8|200785.6|200635.6|1056
1625729700000|2021-07-08 07:35:00|200866.6|200716.6|200764.1|200614.1|200885.6|200735.6|200748.3|200598.3|1029
1625730000000|2021-07-08 07:40:00|200765.7|200615.7|200807.3|200657.3|200906.1|200756.1|200752.4|200602.4|966
1625730300000|2021-07-08 07:45:00|200810.2|200660.2|200965.4|200815.4|201049.5|200899.5|200810.2|200660.2|1075
1625730600000|2021-07-08 07:50:00|200967.5|200817.5|200895.9|200745.9|201146.9|200996.9|200894.8|200744.8|1049
1625730900000|2021-07-08 07:55:00|200897.5|200747.5|200756|200606|200908.7|200758.7|200698|200548|1047
1625731200000|2021-07-08 08:00:00|200756.1|200606.1|200918.7|200768.7|200933|200783|200754.6|200604.6|1048
1625731500000|2021-07-08 08:05:00|200920|200770|201088.8|200938.8|201183.7|201033.7|200826.4|200676.4|1078
1625731800000|2021-07-08 08:10:00|201093.1|200943.1|201328.2|201178.2|201374.4|201224.4|201082.4|200932.4|1010
1625732100000|2021-07-08 08:15:00|201327.2|201177.2|201132.2|200982.2|201420.3|201270.3|201088.9|200938.9|1049
1625732400000|2021-07-08 08:20:00|201134.6|200984.6|201118.2|200968.2|201240.6|201090.6|201042.8|200892.8|1055
1625732700000|2021-07-08 08:25:00|201118.5|200968.5|201441.6|201291.6|201451.4|201301.4|201075.7|200925.7|1078
1625733000000|2021-07-08 08:30:00|201444.6|201294.6|201644.5|201494.5|201658.4|201508.4|201331.2|201181.2|1052
1625733300000|2021-07-08 08:35:00|201642.6|201492.6|201457.6|201307.6|201695.9|201545.9|201418.5|201268.5|1061
1625733600000|2021-07-08 08:40:00|201456.9|201306.9|201492.6|201342.6|201600.2|201450.2|201452.3|201302.3|1019
1625733900000|2021-07-08 08:45:00|201492.2|201342.2|201275.2|201125.2|201515|201365|201273.6|201123.6|905
1625734200000|2021-07-08 08:50:00|201282.4|201132.4|201275.6|201125.6|201352.1|201202.1|201180.1|201030.1|974
1625734500000|2021-07-08 08:55:00|201275.9|201125.9|201178.8|201028.8|201277.3|201127.3|201109.3|200959.3|1005
1625734800000|2021-07-08 09:00:00|201175.4|201025.4|201192.3|201042.3|201219.4|201069.4|201078.9|200928.9|1052
1625735100000|2021-07-08 09:05:00|201200.1|201050.1|201436.5|201286.5|201484.1|201334.1|201199.3|201049.3|1006
1625735400000|2021-07-08 09:10:00|201436.4|201286.4|201369.6|201219.6|201470.6|201320.6|201357.9|201207.9|893
1625735700000|2021-07-08 09:15:00|201366.1|201216.1|201279.3|201129.3|201384|201234|201182.9|201084.5|980
1625736000000|2021-07-08 09:20:00|201279.8|201129.8|201297.9|201147.9|201384.4|201234.4|201227.7|201077.7|997
1625736300000|2021-07-08 09:25:00|201298.6|201148.6|201264.8|201114.8|201403.2|201253.2|201264.8|201114.8|1013
1625736600000|2021-07-08 09:30:00|201266.9|201116.9|201105|200955|201310.3|201160.3|201070.8|200920.8|943
1625736900000|2021-07-08 09:35:00|201106.1|200956.1|200986.9|200836.9|201109.4|200959.4|200927.7|200777.7|867
1625737200000|2021-07-08 09:40:00|200985.9|200835.9|200883|200733|200993.9|200843.9|200873|200723|883
1625737500000|2021-07-08 09:45:00|200882.9|200732.9|200824.8|200674.8|200907.5|200757.5|200764.8|200614.8|877
1625737800000|2021-07-08 09:50:00|200821.2|200671.2|200922.6|200772.6|200982.7|200832.7|200773.6|200623.6|976
1625738100000|2021-07-08 09:55:00|200921.7|200771.7|200939|200789|201020.8|200870.8|200906.8|200756.8|984
1625738400000|2021-07-08 10:00:00|200939.1|200789.1|201109.5|200959.5|201168.6|201018.6|200939.1|200789.1|1057
1625738700000|2021-07-08 10:05:00|201108.3|200958.3|201296.5|201146.5|201323.8|201173.8|201105.1|200955.1|987
1625739000000|2021-07-08 10:10:00|201296.1|201146.1|201163.2|201013.2|201313.3|201163.3|201143.9|200993.9|1057
1625739300000|2021-07-08 10:15:00|201159.5|201009.5|201241|201091|201349.6|201199.6|201155.8|201005.8|1034
1625739600000|2021-07-08 10:20:00|201240.3|201090.3|201487.7|201337.7|201517.7|201367.7|201240.3|201090.3|1037
1625739900000|2021-07-08 10:25:00|201488.4|201338.4|201463|201313|201492.6|201342.6|201328.8|201178.8|1008
1625740200000|2021-07-08 10:30:00|201457.8|201307.8|201294.7|201144.7|201505.3|201355.3|201273.4|201123.4|1068
1625740500000|2021-07-08 10:35:00|201295.4|201145.4|201329|201179|201360.2|201210.2|201240.6|201090.6|1072
1625740800000|2021-07-08 10:40:00|201328.1|201178.1|201360.5|201210.5|201492.4|201342.4|201299|201149|1010
1625741100000|2021-07-08 10:45:00|201359.3|201209.3|201211|201061|201360.7|201210.7|201172.9|201022.9|1005
1625741400000|2021-07-08 10:50:00|201211.4|201061.4|201083.8|200933.8|201211.4|201061.4|201048.4|200898.4|1072
1625741700000|2021-07-08 10:55:00|201084.8|200934.8|201075.8|200925.8|201130.5|200956.8|201018.8|200845.4|912
1625742000000|2021-07-08 11:00:00|201078.5|200928.5|201118.2|200968.2|201127.9|200978|201009|200859.6|888
1625742300000|2021-07-08 11:05:00|201117.3|200967.3|200984.1|200834.1|201159|201009|200981.8|200831.8|765
1625742600000|2021-07-08 11:10:00|200985.4|200835.4|201009.8|200859.8|201056.8|200906.8|200954.4|200804.4|843
1625742900000|2021-07-08 11:15:00|201016.3|200866.3|201145|200995|201150.5|201021.3|200955.1|200849.3|938
1625743200000|2021-07-08 11:20:00|201147.4|200997.4|201157.7|201007.7|201204.1|201054.1|201108.4|200958.4|948
1625743500000|2021-07-08 11:25:00|201154|201004|201151.9|201001.9|201209.8|201060.9|201110.9|200990|991
1625743800000|2021-07-08 11:30:00|201152.9|201002.9|201041.4|200891.4|201176.5|201052.7|200993.6|200891.4|957
1625744100000|2021-07-08 11:35:00|201037.7|200887.7|201040.7|200890.7|201111.7|200961.7|200949.6|200844.8|866
1625744400000|2021-07-08 11:40:00|201040|200890|201055.6|200905.6|201111.5|200961.5|201028.7|200878.7|848
1625744700000|2021-07-08 11:45:00|201055.5|200905.5|201088.2|200938.2|201192.1|201088.6|201031.3|200881.3|850
1625745000000|2021-07-08 11:50:00|201087.2|200937.2|201118.9|200968.9|201148.2|200998.2|200980.3|200830.3|923
1625745300000|2021-07-08 11:55:00|201119|200969|201215.2|201065.2|201250|201100|201102.6|200960.9|892
1625745600000|2021-07-08 12:00:00|201223.9|201073.9|201380.8|201230.8|201383|201233|201155.2|201005.2|915
1625745900000|2021-07-08 12:05:00|201383.7|201233.7|201282.6|201132.6|201453.8|201344.2|201151.2|201001.2|1009
1625746200000|2021-07-08 12:10:00|201282.3|201132.3|201050.4|200900.4|201321.5|201171.5|201007.3|200878.2|930
1625746500000|2021-07-08 12:15:00|201051.3|200901.3|200732.1|200582.1|201051.3|200901.3|200704.2|200554.2|941
1625746800000|2021-07-08 12:20:00|200742.1|200592.1|200637.3|200487.3|200885.7|200735.7|200631.1|200481.1|994
1625747100000|2021-07-08 12:25:00|200636.2|200486.2|200431.4|200281.4|200703.9|200589.1|200404.3|200254.3|960
1625747400000|2021-07-08 12:30:00|200411.4|200261.4|200635.9|200485.9|200655.3|200505.3|200376.3|200226.3|1027
1625747700000|2021-07-08 12:35:00|200634.3|200484.3|200581.3|200431.3|200807.5|200657.5|200552|200402|1008
1625748000000|2021-07-08 12:40:00|200579.7|200429.7|200580.7|200430.7|200678.1|200528.1|200472.2|200348.6|1008
1625748300000|2021-07-08 12:45:00|200580.2|200430.2|200487.3|200337.3|200688.5|200571|200392|200242|986
1625748600000|2021-07-08 12:50:00|200485.6|200335.6|200710.6|200560.6|200719.8|200620.2|200485.6|200335.6|960
1625748900000|2021-07-08 12:55:00|200710.1|200560.1|200868.9|200718.9|200879.3|200729.3|200630.3|200480.3|926
1625749200000|2021-07-08 13:00:00|200872.9|200722.9|200724|200574|200949.3|200844.3|200705.1|200555.1|973
1625749500000|2021-07-08 13:05:00|200723.7|200573.7|200831.3|200681.3|200873.3|200774.4|200657.9|200540.3|993
1625749800000|2021-07-08 13:10:00|200828.1|200678.1|200771.8|200621.8|200845.1|200745.5|200587.2|200450|908
1625750100000|2021-07-08 13:15:00|200760.4|200610.4|200678.7|200528.7|200795.6|200645.6|200620.7|200470.7|885
1625750400000|2021-07-08 13:20:00|200679|200529|200606.4|200456.4|200687|200574.6|200594.6|200444.6|835
1625750700000|2021-07-08 13:25:00|200606|200456|200510.3|200360.3|200612.6|200462.6|200417.1|200267.1|893
1625751000000|2021-07-08 13:30:00|200509.5|200359.5|200354.6|200204.6|200516.2|200367.3|200282.7|200132.7|822
1625751300000|2021-07-08 13:35:00|200353.1|200203.1|200445.1|200295.1|200568.2|200418.2|200223.9|200110.6|821
1625751600000|2021-07-08 13:40:00|200443.8|200293.8|200547.6|200397.6|200631.9|200481.9|200411.5|200261.5|804
1625751900000|2021-07-08 13:45:00|200549.5|200399.5|200400.9|200250.9|200630.7|200480.7|200318.5|200219.9|1095
1625752200000|2021-07-08 13:50:00|200398.1|200248.1|200314.5|200164.5|200402.4|200279.9|200203|200099.7|1044
1625752500000|2021-07-08 13:55:00|200314.3|200164.3|200407.2|200257.2|200445|200310.1|200223.3|200119.4|909
1625752800000|2021-07-08 14:00:00|200407.8|200257.8|200036.2|199886.2|200407.8|200257.8|199936.1|199786.1|991
1625753100000|2021-07-08 14:05:00|200036|199886|200352.1|200202.1|200358.1|200208.1|200021|199871|1127
1625753400000|2021-07-08 14:10:00|200352.5|200202.5|200330.8|200180.8|200385.1|200235.1|200223.5|200073.5|1116
1625753700000|2021-07-08 14:15:00|200330.4|200180.4|200537.7|200387.7|200651.7|200505.2|200291.9|200141.9|1053
1625754000000|2021-07-08 14:20:00|200537.6|200387.6|200652.7|200502.7|200781.6|200631.6|200388.5|200238.5|1105
1625754300000|2021-07-08 14:25:00|200641|200491|200329.8|200179.8|200675|200525|200325.1|200175.1|1096
1625754600000|2021-07-08 14:30:00|200327.1|200177.1|200445.1|200295.1|200536.9|200386.9|200281|200131|1105
1625754900000|2021-07-08 14:35:00|200447.5|200297.5|200391|200241|200544.1|200394.1|200304.7|200192.8|1125
1625755200000|2021-07-08 14:40:00|200390.9|200240.9|200191.2|200041.2|200411.4|200261.4|200155.4|200023.5|1095
1625755500000|2021-07-08 14:45:00|200191|200041|200323.6|200173.6|200397.3|200247.3|200120.5|200007|1116
1625755800000|2021-07-08 14:50:00|200325.3|200175.3|200277.2|200127.2|200447.7|200297.7|200185|200035|1061
1625756100000|2021-07-08 14:55:00|200292.8|200142.8|200426.9|200276.9|200561.6|200452.7|200165.3|200035.8|1097
1625756400000|2021-07-08 15:00:00|200427.1|200277.1|200270.9|200120.9|200480.3|200375.2|200225.5|200075.5|1130
1625756700000|2021-07-08 15:05:00|200269.4|200119.4|200149.2|199999.2|200269.4|200120.8|200098.1|199948.1|1066
1625757000000|2021-07-08 15:10:00|200149|199999|200123.3|199973.3|200212.8|200070.7|200046|199909.3|981
1625757300000|2021-07-08 15:15:00|200124.8|199974.8|200170|200020|200209.7|200059.7|200030|199896|1019
1625757600000|2021-07-08 15:20:00|200170.5|200020.5|199812|199662|200178.9|200028.9|199807.9|199657.9|1035
1625757900000|2021-07-08 15:25:00|199822.3|199672.3|199789.6|199639.6|199937|199787|199707.2|199557.2|940
1625758200000|2021-07-08 15:30:00|199800|199650|199827.8|199677.8|199901.3|199804.5|199753.3|199603.3|989
1625758500000|2021-07-08 15:35:00|199830.2|199680.2|199788|199638|199875.8|199759|199755|199627.4|964
1625758800000|2021-07-08 15:40:00|199791.6|199641.6|199766.3|199616.3|199791.6|199641.6|199578.5|199428.5|875
1625759100000|2021-07-08 15:45:00|199764.1|199614.1|199585.8|199435.8|199764.8|199614.8|199577.6|199427.6|818
1625759400000|2021-07-08 15:50:00|199586.2|199436.2|199648.6|199498.6|199658.6|199557.7|199512.8|199398.8|771
1625759700000|2021-07-08 15:55:00|199648.3|199498.3|199748.1|199598.1|199779.3|199674.3|199619.2|199498.3|917
1625760000000|2021-07-08 16:00:00|199747.2|199597.2|199731.7|199581.7|199768.8|199673.4|199667.2|199550.7|944
1625760300000|2021-07-08 16:05:00|199732.2|199582.2|199661.4|199511.4|199760.8|199655.7|199549.7|199456.9|748
1625760600000|2021-07-08 16:10:00|199661.2|199511.2|199649.4|199499.4|199781.9|199677.4|199649|199499|848
1625760900000|2021-07-08 16:15:00|199650.2|199500.2|199652.1|199502.1|199737.6|199627.1|199588.1|199445.8|909
1625761200000|2021-07-08 16:20:00|199652.4|199502.4|199678.4|199528.4|199715.6|199594.1|199549.5|199435.5|872
1625761500000|2021-07-08 16:25:00|199678.7|199528.7|199754.8|199604.8|199768|199640.2|199646.3|199528.7|777
1625761800000|2021-07-08 16:30:00|199705|199655|199764.8|199614.8|199779.4|199678.3|199677.7|199577.7|945
1625762100000|2021-07-08 16:35:00|199765.3|199615.3|199767.4|199617.4|199797.2|199697.4|199712.8|199604.5|928
1625762400000|2021-07-08 16:40:00|199767.6|199617.6|199786.7|199636.7|199820.7|199716.3|199691.5|199549.7|808
1625762700000|2021-07-08 16:45:00|199786.6|199636.6|199699.2|199649.2|199856|199757.3|199695.1|199634.1|784
1625763000000|2021-07-08 16:50:00|199699.8|199649.8|199706.9|199556.9|199834.4|199684.4|199648.9|199545.9|836
1625763300000|2021-07-08 16:55:00|199707.9|199557.9|199742.3|199692.3|199802.1|199692.3|199676.1|199557.8|853
1625763600000|2021-07-08 17:00:00|199792.2|199642.2|199827.8|199677.8|199855|199745.8|199714.9|199601.8|902
1625763900000|2021-07-08 17:05:00|199828.2|199678.2|199798.7|199648.7|199886.9|199761.8|199738.7|199625.7|910
1625764200000|2021-07-08 17:10:00|199798.2|199648.2|199819.7|199669.7|199882.3|199774.5|199702.3|199589.9|966
1625764500000|2021-07-08 17:15:00|199778.1|199728.1|199786.6|199636.6|199926.3|199826.4|199707.9|199594.6|959
1625764800000|2021-07-08 17:20:00|199738.9|199688.9|199727.1|199677.1|199801.9|199700.9|199713.9|199612.4|927
1625765100000|2021-07-08 17:25:00|199727.6|199677.6|199746|199596|199796.6|199690.2|199696.5|199590.1|922
1625765400000|2021-07-08 17:30:00|199745.4|199595.4|199727.4|199577.4|199843.6|199743.9|199667.7|199556|901
1625765700000|2021-07-08 17:35:00|199727.3|199577.3|199843.2|199693.2|199876.6|199765.9|199676|199575.8|938
1625766000000|2021-07-08 17:40:00|199845.1|199695.1|199824.4|199674.4|199856.1|199749.1|199722|199622.8|929
1625766300000|2021-07-08 17:45:00|199823.5|199673.5|199823.7|199773.7|199916.4|199816.4|199774.7|199672.8|876
1625766600000|2021-07-08 17:50:00|199823|199773|199784.5|199734.5|199857.9|199773.5|199722.2|199625.9|877
1625766900000|2021-07-08 17:55:00|199785.2|199735.2|199760.4|199710.4|199828.5|199752.3|199734.9|199642.1|824
1625767200000|2021-07-08 18:00:00|199759.3|199709.3|199748|199698|199823.7|199728.3|199664.9|199570.8|909
1625767500000|2021-07-08 18:05:00|199750.6|199700.6|199794.4|199644.4|199856.3|199773.4|199712.3|199612.9|832
1625767800000|2021-07-08 18:10:00|199797.4|199647.4|199850.7|199700.7|199886.2|199786.7|199736.3|199637.4|909
1625768100000|2021-07-08 18:15:00|199850.9|199700.9|199910.8|199760.8|199924.6|199819.5|199782.1|199673.7|939
1625768400000|2021-07-08 18:20:00|199910.9|199760.9|199946.5|199896.5|200013|199909.2|199865.8|199759.8|881
1625768700000|2021-07-08 18:25:00|199944.3|199894.3|200037.3|199887.3|200067.5|199961.7|199922.4|199822.1|867
1625769000000|2021-07-08 18:30:00|200033|199883|200161|200011|200216|200114.5|200031.9|199881.9|898
1625769300000|2021-07-08 18:35:00|200159.9|200009.9|200138.4|199988.4|200219.3|200117.8|200079.1|199973.2|815
1625769600000|2021-07-08 18:40:00|200136.3|199986.3|200137.5|199987.5|200153|200040.4|200052.4|199958.4|750
1625769900000|2021-07-08 18:45:00|200142.4|199992.4|199959.4|199809.4|200159.8|200061.2|199944.6|199804.9|891
1625770200000|2021-07-08 18:50:00|199959.1|199809.1|199991.8|199841.8|199996.7|199896.1|199887.8|199781.8|833
1625770500000|2021-07-08 18:55:00|199991.1|199841.1|200058.8|199908.8|200077.8|199959.6|199931.2|199828.9|807
1625770800000|2021-07-08 19:00:00|200057.8|199907.8|200035.8|199885.8|200065|199939.1|199946.5|199832.5|722
1625771100000|2021-07-08 19:05:00|200036.1|199886.1|200062.3|199912.3|200126.8|200029.1|199983.3|199874|729
1625771400000|2021-07-08 19:10:00|200064.4|199914.4|200043|199893|200082.1|199984.5|199959.6|199860.7|802
1625771700000|2021-07-08 19:15:00|200043.1|199893.1|200041.7|199891.7|200088.5|199967.7|199972.5|199868.4|771
1625772000000|2021-07-08 19:20:00|200041.8|199891.8|200055.8|199905.8|200103.5|200003.9|200011.8|199861.8|900
1625772300000|2021-07-08 19:25:00|200055.7|199905.7|200018|199868|200099.1|199949.1|199909.2|199808.4|761
1625772600000|2021-07-08 19:30:00|200013.6|199863.6|200024.2|199874.2|200028.9|199924.8|199897.7|199801.7|863
1625772900000|2021-07-08 19:35:00|199972.8|199922.8|200069.9|199919.9|200098|199981.6|199971.6|199868.4|775
1625773200000|2021-07-08 19:40:00|200068|199918|200083.4|199933.4|200150.3|200019.1|199992.4|199893.2|906
1625773500000|2021-07-08 19:45:00|200084.4|199934.4|200093.8|200043.8|200159.5|200053|200022.7|199903|804
1625773800000|2021-07-08 19:50:00|200094.3|200044.3|200104.4|199954.4|200154.2|200051.6|199984.6|199883.7|1027
1625774100000|2021-07-08 19:55:00|200103.5|199953.5|199905.2|199855.2|200108.2|200000.5|199905.2|199804.7|911
1625774400000|2021-07-08 20:00:00|199952.1|199802.1|200079.3|199929.3|200082.8|199932.8|199952.1|199802.1|715
1625774700000|2021-07-08 20:05:00|200080.5|199930.5|200059.7|199909.7|200080.5|199930.5|200040.5|199890.5|616
1625775000000|2021-07-08 20:10:00|200061|199911|200031.2|199881.2|200071.3|199921.3|200026.6|199876.6|646
1625775300000|2021-07-08 20:15:00|200031.1|199881.1|200072.1|199922.1|200081.1|199931.1|200030.3|199880.3|503
1625775600000|2021-07-08 20:20:00|200069|199919|200088.6|199938.6|200102|199952|200068.6|199918.6|590
1625775900000|2021-07-08 20:25:00|200088.2|199938.2|200136.5|199986.5|200145.4|199995.4|200073.7|199923.7|556
1625776200000|2021-07-08 20:30:00|200137|199987|200117.1|199967.1|200148.4|200036|200085.4|199953.1|609
1625776500000|2021-07-08 20:35:00|200117.5|199967.5|200158.9|200008.9|200164.3|200014.3|200114.4|199964.4|518
1625776800000|2021-07-08 20:40:00|200157.8|200007.8|200090.9|199940.9|200160.5|200010.5|200077.5|199927.5|518
1625777100000|2021-07-08 20:45:00|200082.5|199932.5|200109.2|199959.2|200119.1|199969.1|200070.9|199920.9|513
1625777400000|2021-07-08 20:50:00|200106.4|199956.4|200124.3|199974.3|200131.2|199981.2|200092.6|199942.6|477
1625777700000|2021-07-08 20:55:00|200125.1|199975.1|200083.5|199786.5|200160.7|199975.1|199968.5|199671.5|461
1625778000000|2021-07-08 21:00:00|200080.6|199783.6|200056|199759|200099.3|199802.3|199996.3|199699.3|46
1625778300000|2021-07-08 21:05:00|199936.9|199639.9|199962.4|199665.4|200059.4|199762.4|199857|199560|127
1625778600000|2021-07-08 21:10:00|199983.8|199686.8|199908.5|199611.5|200109.5|199812.5|199771.5|199474.5|212
1625778900000|2021-07-08 21:15:00|199893.4|199596.4|199927.6|199630.6|199991.9|199694.9|199852.4|199555.4|110
1625779200000|2021-07-08 21:20:00|199897.9|199600.9|200057.3|199760.3|200091|199794|199846.1|199549.1|139
1625779500000|2021-07-08 21:25:00|200042.8|199745.8|199911.1|199614.1|200186.2|199889.2|199840.4|199543.4|307
1625779800000|2021-07-08 21:30:00|199943.6|199646.6|199962.6|199665.6|200227.2|199930.2|199894.9|199597.9|389
1625780100000|2021-07-08 21:35:00|199967.1|199670.1|199946.1|199649.1|200041|199744|199894.4|199597.4|269
1625780400000|2021-07-08 21:40:00|199947.3|199650.3|199887.5|199590.5|200053.3|199756.3|199858.4|199561.4|166
1625780700000|2021-07-08 21:45:00|199886.9|199589.9|199939.6|199642.6|200089|199792|199886.9|199589.9|164
1625781000000|2021-07-08 21:50:00|199940.7|199643.7|199957.6|199660.6|200118.8|199821.8|199902.1|199605.1|130
1625781300000|2021-07-08 21:55:00|199948.8|199651.8|199968.7|199671.7|200036.3|199739.3|199861.3|199564.3|124
1625781600000|2021-07-08 22:00:00|199955|199658|200184.7|199902.3|200195.1|199983.8|199932.4|199635.4|523
1625781900000|2021-07-08 22:05:00|200188.7|199911.5|200075.9|199925.9|200199.4|199989.8|200046.7|199834|448
1625782200000|2021-07-08 22:10:00|200077.1|199927.1|200078.7|199928.7|200097.5|199947.5|200061.9|199911.9|329
1625782500000|2021-07-08 22:15:00|200076.8|199926.8|200053.8|199903.8|200107.9|199957.9|200041.8|199891.8|326
1625782800000|2021-07-08 22:20:00|200054.8|199904.8|200027.9|199877.9|200103.2|199953.2|200027.9|199877.9|346
1625783100000|2021-07-08 22:25:00|200036.8|199886.8|200050.5|199900.5|200067.5|199917.5|200029.6|199879.6|233
1625783400000|2021-07-08 22:30:00|200050.6|199900.6|200099.8|199949.8|200109.2|199959.2|200050.6|199900.6|309
1625783700000|2021-07-08 22:35:00|200099.9|199949.9|200121.6|199971.6|200133.9|199983.9|200088.9|199938.9|293
1625784000000|2021-07-08 22:40:00|200119.8|199969.8|200149.3|199999.3|200157.3|200007.3|200119.8|199969.8|298
1625784300000|2021-07-08 22:45:00|200147.7|199997.7|200135.9|199985.9|200147.7|199997.7|200107.7|199957.7|281
1625784600000|2021-07-08 22:50:00|200136|199986|200122.2|199972.2|200170.3|200020.3|200094.1|199944.1|391
1625784900000|2021-07-08 22:55:00|200133.1|199983.1|200078.1|199928.1|200159.4|200009.4|200068.3|199918.3|308
1625785200000|2021-07-08 23:00:00|200078.8|199928.8|200078.9|199928.9|200089.1|199939.1|200048.9|199898.9|409
1625785500000|2021-07-08 23:05:00|200080.5|199930.5|200085.4|199935.4|200100.3|199950.3|200055|199905|341
1625785800000|2021-07-08 23:10:00|200090.7|199940.7|200086.4|199936.4|200097.9|199947.9|200065|199915|250
1625786100000|2021-07-08 23:15:00|200077.8|199927.8|200090.1|199940.1|200106.9|199956.9|200066.6|199916.6|240
1625786400000|2021-07-08 23:20:00|200091|199941|200077|199927|200108.5|199958.5|200065|199915|287
1625786700000|2021-07-08 23:25:00|200076|199926|200034.4|199884.4|200081.5|199931.5|200026.7|199876.7|309
1625787000000|2021-07-08 23:30:00|200034.6|199884.6|199987.2|199837.2|200037.5|199887.5|199983.4|199833.4|348
1625787300000|2021-07-08 23:35:00|199987.5|199837.5|199933.2|199783.2|199989.6|199839.6|199928.4|199778.4|393
1625787600000|2021-07-08 23:40:00|199931.7|199781.7|199899.5|199749.5|199936.3|199786.3|199895.6|199745.6|396
1625787900000|2021-07-08 23:45:00|199899.8|199749.8|199934.2|199784.2|199935.7|199785.7|199889|199739|421
1625788200000|2021-07-08 23:50:00|199932.8|199782.8|199927.1|199777.1|199939.4|199789.4|199901.6|199751.6|297
1625788500000|2021-07-08 23:55:00|199927.4|199777.4|199918.9|199768.9|199943|199793|199890.6|199740.6|483
1625788800000|2021-07-09 00:00:00|199918.1|199768.1|199915.3|199765.3|199940.5|199790.5|199850.8|199700.8|806
1625789100000|2021-07-09 00:05:00|199916.2|199766.2|199947.1|199797.1|199962.8|199812.8|199886.6|199736.6|744
1625789400000|2021-07-09 00:10:00|199943.8|199793.8|199946.2|199796.2|199991.9|199841.9|199927.7|199777.7|585
1625789700000|2021-07-09 00:15:00|199949.7|199799.7|199940.8|199790.8|199964.5|199814.5|199900.1|199750.1|643
1625790000000|2021-07-09 00:20:00|199940.5|199790.5|199956.2|199806.2|199982.6|199832.6|199930.6|199780.6|481
1625790300000|2021-07-09 00:25:00|199958.2|199808.2|199940.1|199790.1|199966.2|199816.2|199934|199784|461
1625790600000|2021-07-09 00:30:00|199938.3|199788.3|199985.9|199835.9|199986.2|199836.2|199936.7|199786.7|499
1625790900000|2021-07-09 00:35:00|199983.7|199833.7|199981.2|199831.2|200000|199850|199966|199816|496
1625791200000|2021-07-09 00:40:00|199978.9|199828.9|200024.5|199874.5|200049.5|199899.5|199973.7|199823.7|598
1625791500000|2021-07-09 00:45:00|200025.5|199875.5|200058.5|199908.5|200067.2|199917.2|200020.2|199870.2|485
1625791800000|2021-07-09 00:50:00|200057.5|199907.5|200030.3|199880.3|200058.3|199908.3|199999.1|199849.1|669
1625792100000|2021-07-09 00:55:00|200030.5|199880.5|200056|199906|200069.6|199919.6|200008.6|199858.6|634
1625792400000|2021-07-09 01:00:00|200057.1|199907.1|200122.1|199972.1|200137.6|199987.6|200050.9|199900.9|667
1625792700000|2021-07-09 01:05:00|200125|199975|200068.4|199918.4|200168|200018|200067.1|199917.1|641
1625793000000|2021-07-09 01:10:00|200068.6|199918.6|200071.1|199921.1|200113.4|199963.4|200056.7|199906.7|572
1625793300000|2021-07-09 01:15:00|200071.2|199921.2|200107.5|199957.5|200139.2|199989.2|200060.5|199910.5|672
1625793600000|2021-07-09 01:20:00|200106.8|199956.8|200122.9|199972.9|200126.8|199976.8|200092.7|199942.7|630
1625793900000|2021-07-09 01:25:00|200123.1|199973.1|200117.3|199967.3|200141.4|199991.4|200069.2|199919.2|528
1625794200000|2021-07-09 01:30:00|200117.7|199967.7|200141.4|199991.4|200155.2|200005.2|200085.3|199935.3|715
1625794500000|2021-07-09 01:35:00|200139.2|199989.2|200197.8|200047.8|200202.5|200052.5|200131.5|199981.5|746
1625794800000|2021-07-09 01:40:00|200197.5|200047.5|200226.4|200076.4|200270.6|200120.6|200189.7|200039.7|748
1625795100000|2021-07-09 01:45:00|200226.8|200076.8|200239.6|200089.6|200245.5|200095.5|200218.4|200068.4|679
1625795400000|2021-07-09 01:50:00|200238.4|200088.4|200246.2|200096.2|200270.7|200120.7|200194.7|200044.7|617
1625795700000|2021-07-09 01:55:00|200245.9|200095.9|200227.1|200077.1|200263.3|200113.3|200215.7|200065.7|692
1625796000000|2021-07-09 02:00:00|200225.9|200075.9|200272.5|200122.5|200299.8|200149.8|200214.6|200064.6|709
1625796300000|2021-07-09 02:05:00|200273|200123|200286.2|200136.2|200309.2|200159.2|200267.7|200117.7|656
1625796600000|2021-07-09 02:10:00|200286.8|200136.8|200388|200238|200480.1|200330.1|200284|200134|611
1625796900000|2021-07-09 02:15:00|200386.2|200236.2|200389.7|200239.7|200414.2|200264.2|200381.3|200231.3|532
1625797200000|2021-07-09 02:20:00|200391|200241|200384.3|200234.3|200400.9|200250.9|200360.7|200210.7|569
1625797500000|2021-07-09 02:25:00|200385.6|200235.6|200401.4|200251.4|200427.8|200277.8|200359.3|200209.3|503
1625797800000|2021-07-09 02:30:00|200403.1|200253.1|200308.6|200158.6|200403.1|200253.1|200301.4|200151.4|546
1625798100000|2021-07-09 02:35:00|200308.9|200158.9|200273.8|200123.8|200327.7|200177.7|200260.1|200110.1|634
1625798400000|2021-07-09 02:40:00|200271.7|200121.7|200260.7|200110.7|200272.3|200122.3|200216.9|200066.9|569
1625798700000|2021-07-09 02:45:00|200261.4|200111.4|200281.2|200131.2|200285.3|200135.3|200240.2|200090.2|521
1625799000000|2021-07-09 02:50:00|200281|200131|200325.4|200175.4|200362.4|200212.4|200276.3|200126.3|470
1625799300000|2021-07-09 02:55:00|200322.6|200172.6|200310.1|200160.1|200343|200193|200304.3|200154.3|568
1625799600000|2021-07-09 03:00:00|200300.2|200150.2|200283.2|200133.2|200324.7|200174.7|200270.4|200120.4|559
1625799900000|2021-07-09 03:05:00|200282.5|200132.5|200196.5|200046.5|200286|200136|200187.1|200037.1|586
1625800200000|2021-07-09 03:10:00|200196.2|200046.2|200188.5|200038.5|200227.5|200077.5|200173.7|200023.7|553
1625800500000|2021-07-09 03:15:00|200188.8|200038.8|200204.7|200054.7|200207|200057|200181.9|200031.9|518
1625800800000|2021-07-09 03:20:00|200205.8|200055.8|200201|200051|200221|200071|200187.9|200037.9|554
1625801100000|2021-07-09 03:25:00|200200.9|200050.9|200149.1|199999.1|200205.9|200055.9|200123.6|199973.6|566
1625801400000|2021-07-09 03:30:00|200149.9|199999.9|200268.2|200118.2|200276|200126|200147.5|199997.5|642
1625801700000|2021-07-09 03:35:00|200268.3|200118.3|200105.2|199955.2|200271.3|200121.3|200099.6|199949.6|659
1625802000000|2021-07-09 03:40:00|200106.9|199956.9|200109.4|199959.4|200128.7|199978.7|200066.3|199916.3|598
1625802300000|2021-07-09 03:45:00|200109.5|199959.5|200112.4|199962.4|200122.3|199972.3|200100.5|199950.5|524
1625802600000|2021-07-09 03:50:00|200110.6|199960.6|200031.7|199881.7|200123.4|199973.4|200027.2|199877.2|497
1625802900000|2021-07-09 03:55:00|200031|199881|200038.4|199888.4|200064.3|199914.3|200027.6|199877.6|597
1625803200000|2021-07-09 04:00:00|200036.7|199886.7|200038.9|199888.9|200051.5|199901.5|200025.5|199875.5|603
1625803500000|2021-07-09 04:05:00|200039.7|199889.7|200049|199899|200050.5|199900.5|200030.5|199880.5|488
1625803800000|2021-07-09 04:10:00|200048.9|199898.9|200037.1|199887.1|200048.9|199898.9|200030.1|199880.1|605
1625804100000|2021-07-09 04:15:00|200036.9|199886.9|200091.8|199941.8|200096.5|199946.5|200030.2|199880.2|669
1625804400000|2021-07-09 04:20:00|200092.2|199942.2|200115|199965|200135.2|199985.2|200092.2|199942.2|491
1625804700000|2021-07-09 04:25:00|200115.5|199965.5|200119|199969|200128.6|199978.6|200111.1|199961.1|455
1625805000000|2021-07-09 04:30:00|200117.9|199967.9|200157.4|200007.4|200167.2|200017.2|200111.1|199961.1|469
1625805300000|2021-07-09 04:35:00|200156.8|200006.8|200195.4|200045.4|200204|200054|200155|200005|591
1625805600000|2021-07-09 04:40:00|200194.5|200044.5|200205.1|200055.1|200212.3|200062.3|200190|200040|515
1625805900000|2021-07-09 04:45:00|200204.8|200054.8|200217.8|200067.8|200239.2|200089.2|200203.8|200053.8|539
1625806200000|2021-07-09 04:50:00|200218|200068|200111|199961|200221.3|200071.3|200102.3|199952.3|648
1625806500000|2021-07-09 04:55:00|200112.8|199962.8|200121.4|199971.4|200133|199983|200100.9|199950.9|700
1625806800000|2021-07-09 05:00:00|200118.1|199968.1|200067.4|199917.4|200121.7|199971.7|200052.5|199902.5|729
1625807100000|2021-07-09 05:05:00|200065.8|199915.8|200040.2|199890.2|200071.2|199921.2|200024.4|199874.4|720
1625807400000|2021-07-09 05:10:00|200039.9|199889.9|200027|199877|200045|199895|199984|199834|769
1625807700000|2021-07-09 05:15:00|200029.4|199879.4|199993|199843|200037|199887|199982.5|199832.5|663
1625808000000|2021-07-09 05:20:00|199992.9|199842.9|199924.3|199774.3|200012|199862|199912.1|199762.1|695
1625808300000|2021-07-09 05:25:00|199924.6|199774.6|199928.4|199778.4|199938.7|199788.7|199910.2|199760.2|539
1625808600000|2021-07-09 05:30:00|199928.6|199778.6|199872.9|199722.9|199931.7|199781.7|199866.1|199716.1|707
1625808900000|2021-07-09 05:35:00|199873|199723|199923.5|199773.5|199925.6|199775.6|199861.5|199711.5|657
1625809200000|2021-07-09 05:40:00|199923.1|199773.1|199904.3|199754.3|199967.9|199817.9|199896.5|199746.5|587
1625809500000|2021-07-09 05:45:00|199904.8|199754.8|199920.4|199770.4|199972.2|199822.2|199901.7|199751.7|526
1625809800000|2021-07-09 05:50:00|199922|199772|199920.9|199770.9|199949.5|199799.5|199908.2|199758.2|663
1625810100000|2021-07-09 05:55:00|199922.9|199772.9|199924.4|199774.4|199937.4|199787.4|199900.6|199750.6|621
1625810400000|2021-07-09 06:00:00|199925|199775|200009.9|199859.9|200050.7|199900.7|199915.9|199765.9|903
1625810700000|2021-07-09 06:05:00|200011.8|199861.8|199948.6|199798.6|200011.8|199861.8|199925.9|199775.9|857
1625811000000|2021-07-09 06:10:00|199950.4|199800.4|199882.1|199732.1|199950.4|199800.4|199815.1|199665.1|904
1625811300000|2021-07-09 06:15:00|199883.6|199733.6|199915.5|199765.5|199923.5|199783.1|199822.2|199689.2|840
1625811600000|2021-07-09 06:20:00|199913.3|199763.3|199954.6|199804.6|199998.2|199869|199865.6|199743|846
1625811900000|2021-07-09 06:25:00|199954.2|199804.2|200041|199891|200082.9|199947.4|199953.2|199803.2|989
1625812200000|2021-07-09 06:30:00|200027.3|199877.3|200095|199945|200127.2|199977.2|200006.1|199856.1|984
1625812500000|2021-07-09 06:35:00|200093|199943|200012.8|199862.8|200095.1|199945.1|200000.6|199850.6|854
1625812800000|2021-07-09 06:40:00|200013.1|199863.1|200001.3|199851.3|200050.5|199900.5|199975.6|199825.6|907
1625813100000|2021-07-09 06:45:00|200003.7|199853.7|199999.6|199849.6|200014.3|199864.3|199977.4|199827.4|907
1625813400000|2021-07-09 06:50:00|200002.3|199852.3|199978.6|199828.6|200007.1|199857.1|199926.9|199776.9|865
1625813700000|2021-07-09 06:55:00|199981|199831|200123.6|199973.6|200123.6|199973.6|199981|199831|935
1625814000000|2021-07-09 07:00:00|200126.3|199976.3|199914.5|199764.5|200142.2|199992.2|199896.1|199764.5|1013
1625814300000|2021-07-09 07:05:00|199926.1|199776.1|199595.5|199445.5|199939.9|199789.9|199594.6|199444.6|899
1625814600000|2021-07-09 07:10:00|199604.4|199454.4|199549.8|199399.8|199622.8|199472.8|199542.7|199392.7|851
1625814900000|2021-07-09 07:15:00|199552.2|199402.2|199480.2|199330.2|199555.3|199405.3|199452.4|199302.4|852
1625815200000|2021-07-09 07:20:00|199481.8|199331.8|199520.3|199370.3|199522.4|199372.4|199426.2|199276.2|785
1625815500000|2021-07-09 07:25:00|199518.6|199368.6|199566|199416|199611.8|199461.8|199502.9|199352.9|897
1625815800000|2021-07-09 07:30:00|199567.3|199417.3|199605.4|199455.4|199672.6|199522.6|199567.3|199417.3|875
1625816100000|2021-07-09 07:35:00|199604.9|199454.9|199498.6|199348.6|199612|199462|199494|199344|923
1625816400000|2021-07-09 07:40:00|199497.7|199347.7|199469.6|199319.6|199501.6|199351.6|199439.3|199289.3|887
1625816700000|2021-07-09 07:45:00|199469|199319|199358|199208|199517.6|199367.6|199331.9|199181.9|933
1625817000000|2021-07-09 07:50:00|199357.8|199207.8|199380.1|199230.1|199410.2|199260.2|199315.2|199165.2|941
1625817300000|2021-07-09 07:55:00|199379.2|199229.2|199407.9|199257.9|199433.1|199283.1|199354|199204|901
1625817600000|2021-07-09 08:00:00|199400.5|199250.5|199368.9|199218.9|199426|199276|199344.2|199194.2|985
1625817900000|2021-07-09 08:05:00|199367.8|199217.8|199326.3|199176.3|199371.2|199221.2|199313.9|199163.9|996
1625818200000|2021-07-09 08:10:00|199327.3|199177.3|199321.5|199171.5|199356.3|199206.3|199310.7|199160.7|955
1625818500000|2021-07-09 08:15:00|199322.7|199172.7|199371.4|199221.4|199404|199254|199308.5|199158.5|926
1625818800000|2021-07-09 08:20:00|199371.8|199221.8|199329.7|199179.7|199384.2|199234.2|199291|199141|828
1625819100000|2021-07-09 08:25:00|199329.9|199179.9|199484|199334|199492.4|199342.4|199324.3|199174.3|882
1625819400000|2021-07-09 08:30:00|199485.8|199335.8|199333.6|199183.6|199497.4|199347.4|199317.8|199167.8|863
1625819700000|2021-07-09 08:35:00|199330.2|199180.2|199308.8|199158.8|199407.4|199257.4|199305.4|199155.4|851
1625820000000|2021-07-09 08:40:00|199309.1|199159.1|199320.6|199170.6|199341.7|199191.7|199298.4|199148.4|816
1625820300000|2021-07-09 08:45:00|199321.9|199171.9|199292.2|199142.2|199335.1|199185.1|199286.5|199136.5|821
1625820600000|2021-07-09 08:50:00|199290.7|199140.7|199295.7|199145.7|199311.8|199161.8|199275.6|199125.6|828
1625820900000|2021-07-09 08:55:00|199296.8|199146.8|199381.9|199231.9|199388.6|199238.6|199287.6|199137.6|845
1625821200000|2021-07-09 09:00:00|199383.5|199233.5|199334|199184|199419.1|199269.1|199322.5|199172.5|1015
1625821500000|2021-07-09 09:05:00|199350.9|199200.9|199352.1|199202.1|199395.1|199245.1|199329.1|199179.1|926
1625821800000|2021-07-09 09:10:00|199353.5|199203.5|199324.2|199174.2|199383.2|199233.2|199311.9|199161.9|1045
1625822100000|2021-07-09 09:15:00|199324.7|199174.7|199307.3|199157.3|199376|199226|199258.6|199142.4|938
1625822400000|2021-07-09 09:20:00|199305.7|199155.7|199322.2|199172.2|199326.7|199213.2|199247.3|199136.5|860
1625822700000|2021-07-09 09:25:00|199320.5|199170.5|199303.7|199153.7|199353.5|199220.2|199267|199139|936
1625823000000|2021-07-09 09:30:00|199303.3|199153.3|199315.3|199165.3|199322.9|199172.9|199285.6|199135.6|913
1625823300000|2021-07-09 09:35:00|199315.6|199165.6|199316.6|199166.6|199321.7|199171.7|199285.2|199135.2|770
1625823600000|2021-07-09 09:40:00|199317|199167|199297.2|199147.2|199323.4|199173.4|199295.6|199145.6|737
1625823900000|2021-07-09 09:45:00|199306.5|199156.5|199322.5|199172.5|199353.6|199245.7|199250.4|199146|872
1625824200000|2021-07-09 09:50:00|199322.1|199172.1|199325.1|199175.1|199372.2|199222.2|199310.8|199160.8|908
1625824500000|2021-07-09 09:55:00|199325.9|199175.9|199320.5|199170.5|199331.3|199181.3|199298.4|199148.4|952
1625824800000|2021-07-09 10:00:00|199320.9|199170.9|199293.1|199143.1|199335.7|199230.3|199259.6|199138.1|935
1625825100000|2021-07-09 10:05:00|199294.1|199144.1|199317.3|199167.3|199330|199214.5|199258.1|199138.4|881
1625825400000|2021-07-09 10:10:00|199317.2|199167.2|199196.7|199046.7|199331.1|199207.2|199160|199041.9|862
1625825700000|2021-07-09 10:15:00|199197.2|199047.2|199162.7|199012.7|199243.2|199093.2|199132.2|199012.7|796
1625826000000|2021-07-09 10:20:00|199165.3|199015.3|199213.3|199063.3|199244.5|199094.5|199114.1|198997.9|883
1625826300000|2021-07-09 10:25:00|199212.4|199062.4|199293.7|199143.7|199293.7|199143.7|199207.9|199057.9|844
1625826600000|2021-07-09 10:30:00|199296.2|199146.2|199235.1|199085.1|199332.5|199182.5|199159.5|199046.2|826
1625826900000|2021-07-09 10:35:00|199232|199082|199212.4|199062.4|199249.2|199112.6|199162.6|199046.1|839
1625827200000|2021-07-09 10:40:00|199211.7|199061.7|199209.8|199059.8|199220.7|199113.2|199141.5|199041.1|681
1625827500000|2021-07-09 10:45:00|199207|199057|199190.6|199040.6|199230.5|199112.4|199112.2|199003.4|650
1625827800000|2021-07-09 10:50:00|199190.2|199040.2|199197.9|199047.9|199213.2|199091.3|199140.4|199032.9|767
1625828100000|2021-07-09 10:55:00|199198.3|199048.3|199355.7|199205.7|199362.1|199212.1|199193.1|199043.1|724
1625828400000|2021-07-09 11:00:00|199354.3|199204.3|199365.3|199215.3|199413.7|199308.4|199290.9|199173|789
1625828700000|2021-07-09 11:05:00|199363.6|199213.6|199394.3|199244.3|199407|199307.4|199277.8|199170.1|812
1625829000000|2021-07-09 11:10:00|199394.4|199244.4|199398.3|199248.3|199413.2|199306.5|199265|199157.4|794
1625829300000|2021-07-09 11:15:00|199396.9|199246.9|199377.1|199227.1|199415|199289.3|199274.4|199170.8|754
1625829600000|2021-07-09 11:20:00|199376.6|199226.6|199434.7|199284.7|199488.1|199384|199376.6|199226.6|718
1625829900000|2021-07-09 11:25:00|199434.8|199284.8|199539.3|199389.3|199570.9|199465.5|199383.8|199281.9|734
1625830200000|2021-07-09 11:30:00|199537.9|199387.9|199421.1|199271.1|199541.8|199391.8|199354.7|199228|832
1625830500000|2021-07-09 11:35:00|199420.3|199270.3|199346.1|199196.1|199491.8|199341.8|199326.4|199194.6|814
1625830800000|2021-07-09 11:40:00|199334.6|199184.6|199381.6|199231.6|199400.6|199297.9|199290.5|199176.4|800
1625831100000|2021-07-09 11:45:00|199381|199231|199359.8|199209.8|199408.1|199282.6|199298.3|199181.1|861
1625831400000|2021-07-09 11:50:00|199358.9|199208.9|199330.8|199180.8|199377.6|199270.7|199248.3|199141.3|842
1625831700000|2021-07-09 11:55:00|199328.8|199178.8|199322|199172|199353.2|199236.5|199268.1|199150.1|823
1625832000000|2021-07-09 12:00:00|199324|199174|199156.5|199006.5|199328.1|199228.4|199078.7|198975|787
1625832300000|2021-07-09 12:05:00|199155.7|199005.7|199083|198933|199192|199058.6|199037.3|198932.4|718
1625832600000|2021-07-09 12:10:00|199083.1|198933.1|198858|198808|199085.2|198971.3|198852.3|198751.2|873
1625832900000|2021-07-09 12:15:00|198857|198807|198908.4|198858.4|198997.9|198893.6|198855.3|198761.6|739
1625833200000|2021-07-09 12:20:00|198908.3|198858.3|198845.4|198695.4|198960.8|198859.9|198795|198691.5|850
1625833500000|2021-07-09 12:25:00|198845.7|198695.7|198844.9|198694.9|198861.5|198766|198767.5|198672.4|638
1625833800000|2021-07-09 12:30:00|198845.7|198695.7|198813.9|198763.9|198869.4|198765.8|198795.2|198675.7|768
1625834100000|2021-07-09 12:35:00|198812.5|198762.5|198979.9|198829.9|199019.9|198922.6|198810.6|198706|821
1625834400000|2021-07-09 12:40:00|198979.8|198829.8|199135.3|199085.3|199192.9|199092.4|198929.3|198828.8|882
1625834700000|2021-07-09 12:45:00|199136|199086|199200.7|199050.7|199246.9|199142.1|199074.8|198960|959
1625835000000|2021-07-09 12:50:00|199200.4|199050.4|199065.2|198915.2|199211.7|199108.5|199009.1|198908.5|804
1625835300000|2021-07-09 12:55:00|199066.7|198916.7|199001.2|198851.2|199121.9|198985.8|198943.7|198835.6|787
1625835600000|2021-07-09 13:00:00|199002.3|198852.3|199040.7|198890.7|199246.6|199096.7|198992.9|198852.3|843
1625835900000|2021-07-09 13:05:00|199040.9|198890.9|199069.6|198919.6|199078.3|198987.2|198974.5|198865.9|836
1625836200000|2021-07-09 13:10:00|199072.1|198922.1|199133.4|199083.4|199180.1|199097|199011.1|198909.2|784
1625836500000|2021-07-09 13:15:00|199131.6|199081.6|199221.5|199071.5|199275.8|199170|199055.5|198951.1|838
1625836800000|2021-07-09 13:20:00|199221.7|199071.7|199057.5|198907.5|199224.3|199116.7|199005|198901.6|780
1625837100000|2021-07-09 13:25:00|199057.4|198907.4|198937.4|198787.4|199057.9|198912.4|198852.1|198750.2|654
1625837400000|2021-07-09 13:30:00|198936.5|198786.5|198963.1|198813.1|198973.9|198880.3|198790.5|198680.2|709
1625837700000|2021-07-09 13:35:00|198963.6|198813.6|198840.5|198690.5|198975.6|198852.9|198782.8|198678|692
1625838000000|2021-07-09 13:40:00|198842.2|198692.2|198879.2|198729.2|198927.4|198815.7|198784.4|198681.5|746
1625838300000|2021-07-09 13:45:00|198884.6|198734.6|199071.4|198921.4|199119.4|198969.4|198820|198720|754
1625838600000|2021-07-09 13:50:00|199070.6|198920.6|199152.4|199002.4|199167.5|199061.2|199006.3|198885.1|921
1625838900000|2021-07-09 13:55:00|199152|199002|199133.5|198983.5|199219.3|199109.2|199063.4|198962.2|862
1625839200000|2021-07-09 14:00:00|199135.5|198985.5|199083.7|198933.7|199214.4|199116.3|199070.8|198920.8|1001
1625839500000|2021-07-09 14:05:00|199083.2|198933.2|198987.3|198837.3|199086.1|198977.4|198917.2|198810.5|836
1625839800000|2021-07-09 14:10:00|198988|198838|198967.2|198817.2|199041.7|198927.1|198923.4|198809.9|848
1625840100000|2021-07-09 14:15:00|198965.8|198815.8|198836.4|198686.4|198986.9|198883.9|198776|198674.6|851
1625840400000|2021-07-09 14:20:00|198838|198688|198947.4|198897.4|199013.2|198913.5|198819.7|198669.7|910
1625840700000|2021-07-09 14:25:00|198944.7|198894.7|198911.5|198861.5|199007.6|198925.1|198862.6|198764.2|710
1625841000000|2021-07-09 14:30:00|198910.3|198860.3|198930.1|198880.1|198984|198885.2|198857.5|198761.8|838
1625841300000|2021-07-09 14:35:00|198929|198879|198956.3|198906.3|198984.7|198906.3|198910.5|198812.4|633
1625841600000|2021-07-09 14:40:00|198957.7|198907.7|198959.4|198809.4|199042.2|198942.4|198921.8|198808.5|776
1625841900000|2021-07-09 14:45:00|198960|198810|198889.1|198739.1|198960|198854.7|198835.8|198730.5|785
1625842200000|2021-07-09 14:50:00|198888.7|198738.7|198887.1|198737.1|198931.5|198817.3|198811|198708.6|825
1625842500000|2021-07-09 14:55:00|198886.7|198736.7|198889.1|198739.1|198992.7|198886.8|198765.9|198667.1|1027
1625842800000|2021-07-09 15:00:00|198893.8|198743.8|198834.2|198684.2|198897.8|198790.7|198769.3|198668.2|922
1625843100000|2021-07-09 15:05:00|198834.5|198684.5|198884.9|198734.9|198960.2|198860.4|198754.3|198643|770
1625843400000|2021-07-09 15:10:00|198882.9|198732.9|198812.6|198762.6|198935.6|198835.5|198805.1|198721.1|732
1625843700000|2021-07-09 15:15:00|198810.7|198760.7|198888.7|198738.7|198926.5|198825.8|198795|198701.5|745
1625844000000|2021-07-09 15:20:00|198886.2|198736.2|198863.7|198713.7|198952.3|198857.3|198804.6|198707.4|642
1625844300000|2021-07-09 15:25:00|198863.8|198713.8|198859.2|198809.2|198935.8|198836.2|198817.3|198713.6|705
1625844600000|2021-07-09 15:30:00|198856.5|198806.5|198834.8|198784.8|198927.6|198826.3|198820.9|198719.1|694
1625844900000|2021-07-09 15:35:00|198834.3|198784.3|198828.5|198778.5|198891.9|198790.2|198819.8|198721.2|597
1625845200000|2021-07-09 15:40:00|198828.6|198778.6|198838.7|198688.7|198855.2|198780.5|198766.9|198678.4|458
1625845500000|2021-07-09 15:45:00|198837.5|198687.5|199014.3|198864.3|199014.9|198912.6|198818.1|198680.4|644
1625845800000|2021-07-09 15:50:00|199013.3|198863.3|198940.1|198790.1|199015.6|198908.7|198871|198772|634
1625846100000|2021-07-09 15:55:00|198938.6|198788.6|198840.4|198790.4|198941.5|198839.2|198837.8|198737.3|753
1625846400000|2021-07-09 16:00:00|198840.5|198790.5|198854.8|198704.8|198895.5|198793.4|198798.7|198685.4|601
1625846700000|2021-07-09 16:05:00|198854.9|198704.9|198835.5|198685.5|198858|198755.2|198751.6|198650.8|800
1625847000000|2021-07-09 16:10:00|198833.3|198683.3|198930.1|198780.1|198934.9|198831.6|198784.1|198682.1|649
1625847300000|2021-07-09 16:15:00|198932.7|198782.7|198850|198800|198936.4|198833.3|198830.1|198736.8|551
1625847600000|2021-07-09 16:20:00|198849|198799|198829|198779|198928.2|198829.5|198822.2|198735.9|612
1625847900000|2021-07-09 16:25:00|198829.3|198779.3|198840.3|198790.3|198913.2|198802.6|198823.9|198729.6|463
1625848200000|2021-07-09 16:30:00|198840.9|198790.9|198752.9|198702.9|198907.1|198810.4|198750.9|198669.4|666
1625848500000|2021-07-09 16:35:00|198754.2|198704.2|198735.1|198685.1|198805.7|198704.2|198716.5|198617.3|659
1625848800000|2021-07-09 16:40:00|198735.7|198685.7|198729.7|198679.7|198788.7|198701.5|198727.6|198626.5|522
1625849100000|2021-07-09 16:45:00|198728.8|198678.8|198699.5|198549.5|198785.9|198701.9|198645.1|198546.9|713
1625849400000|2021-07-09 16:50:00|198698.5|198548.5|198686.6|198636.6|198761.8|198668.4|198653.7|198545.3|614
1625849700000|2021-07-09 16:55:00|198686.5|198636.5|198812.2|198662.2|198821.4|198719.6|198682.2|198579.5|706
1625850000000|2021-07-09 17:00:00|198762.4|198712.4|198755.5|198605.5|198821.8|198719.4|198694.6|198595.3|664
1625850300000|2021-07-09 17:05:00|198755.6|198605.6|198653|198603|198781.8|198690.9|198651.2|198547.3|685
1625850600000|2021-07-09 17:10:00|198651|198601|198639.2|198489.2|198693.1|198602.6|198584|198483.9|819
1625850900000|2021-07-09 17:15:00|198638.6|198488.6|198666.3|198516.3|198674|198562.9|198592.8|198487.7|660
1625851200000|2021-07-09 17:20:00|198665.4|198515.4|198786.1|198636.1|198790.8|198668.3|198612.9|198513|805
1625851500000|2021-07-09 17:25:00|198787.5|198637.5|198818.2|198668.2|198847.3|198733.3|198773.5|198634.8|582
1625851800000|2021-07-09 17:30:00|198817.4|198667.4|198789.5|198639.5|198818.7|198713.4|198731.6|198632.2|651
1625852100000|2021-07-09 17:35:00|198791.4|198641.4|198706|198556|198793.1|198689.6|198642.4|198543.3|637
1625852400000|2021-07-09 17:40:00|198705|198555|198649|198599|198715|198609.3|198641.1|198540|716
1625852700000|2021-07-09 17:45:00|198648.9|198598.9|198764.6|198614.6|198781.6|198665.1|198638.9|198541.5|667
1625853000000|2021-07-09 17:50:00|198763.2|198613.2|198740.9|198690.9|198794.4|198690.9|198725.2|198612.4|596
1625853300000|2021-07-09 17:55:00|198741.4|198691.4|198776.2|198626.2|198794.1|198692.4|198723.9|198624|576
1625853600000|2021-07-09 18:00:00|198776.8|198626.8|198730.4|198680.4|198787.9|198687.9|198677.7|198577.8|636
1625853900000|2021-07-09 18:05:00|198730.3|198680.3|198734.1|198684.1|198788.7|198688.6|198698.1|198615.1|508
1625854200000|2021-07-09 18:10:00|198733.9|198683.9|198774|198624|198795.8|198699.2|198707|198608.4|723
1625854500000|2021-07-09 18:15:00|198771.3|198621.3|198755.6|198605.6|198792.2|198699.3|198683.3|198600.5|548
1625854800000|2021-07-09 18:20:00|198755.9|198605.9|198784.3|198634.3|198786.2|198691.4|198722.2|198605.4|556
1625855100000|2021-07-09 18:25:00|198784.1|198634.1|198729.3|198679.3|198789|198690.7|198719.4|198622.2|584
1625855400000|2021-07-09 18:30:00|198779.8|198629.8|198725.2|198675.2|198795.3|198688.3|198723.7|198623|816
1625855700000|2021-07-09 18:35:00|198724.3|198674.3|198649.6|198599.6|198771|198674.9|198647|198547.3|688
1625856000000|2021-07-09 18:40:00|198649.2|198599.2|198580.9|198530.9|198702.4|198604.1|198578.9|198500.8|592
1625856300000|2021-07-09 18:45:00|198584.2|198534.2|198577.5|198527.5|198649.4|198569.5|198566.2|198467.4|540
1625856600000|2021-07-09 18:50:00|198576.9|198526.9|198571.7|198521.7|198630.1|198533.2|198565.3|198466.4|532
1625856900000|2021-07-09 18:55:00|198572.7|198522.7|198592.5|198442.5|198624.3|198525.9|198536.2|198436.7|555
1625857200000|2021-07-09 19:00:00|198593.4|198443.4|198617|198467|198636.5|198538.2|198524.1|198420.8|716
1625857500000|2021-07-09 19:05:00|198616.8|198466.8|198607.6|198457.6|198627.7|198524|198555.8|198452.2|693
1625857800000|2021-07-09 19:10:00|198608.2|198458.2|198616.5|198466.5|198630.3|198519.7|198538.3|198439.9|539
1625858100000|2021-07-09 19:15:00|198613.8|198463.8|198597.5|198447.5|198618|198514.9|198552.2|198439.7|697
1625858400000|2021-07-09 19:20:00|198592.9|198442.9|198597.2|198447.2|198606.6|198456.6|198589.7|198439.7|677
1625858700000|2021-07-09 19:25:00|198599.7|198449.7|198610.1|198460.1|198624.4|198474.4|198587.7|198437.7|512
1625859000000|2021-07-09 19:30:00|198610|198460|198614.1|198464.1|198620.8|198470.8|198591.8|198441.8|656
1625859300000|2021-07-09 19:35:00|198620.5|198470.5|198598.6|198448.6|198620.5|198470.5|198591.1|198441.1|634
1625859600000|2021-07-09 19:40:00|198598.9|198448.9|198591.3|198441.3|198601.2|198451.2|198588.5|198438.5|574
1625859900000|2021-07-09 19:45:00|198591.2|198441.2|198583.4|198433.4|198595|198445|198553.2|198403.2|673
1625860200000|2021-07-09 19:50:00|198583.6|198433.6|198595.5|198445.5|198607|198457|198577.4|198427.4|611
1625860500000|2021-07-09 19:55:00|198595.2|198445.2|198644.7|198494.7|198716.2|198566.2|198578.5|198444.4|758
1625860800000|2021-07-09 20:00:00|198642.8|198492.8|198576.5|198426.5|198663|198513|198558.6|198408.6|720
1625861100000|2021-07-09 20:05:00|198584.2|198434.2|198573.8|198423.8|198592|198442|198558.3|198408.3|393
1625861400000|2021-07-09 20:10:00|198574.8|198424.8|198597.7|198447.7|198625.6|198475.6|198572.4|198422.4|498
1625861700000|2021-07-09 20:15:00|198596.2|198446.2|198620.2|198470.2|198627.6|198477.6|198581|198431|396
1625862000000|2021-07-09 20:20:00|198619.7|198469.7|198637|198487|198657|198507|198588.5|198438.5|471
1625862300000|2021-07-09 20:25:00|198637.2|198487.2|198621.1|198471.1|198651.3|198501.3|198610.7|198460.7|390
1625862600000|2021-07-09 20:30:00|198618.9|198468.9|198614.5|198464.5|198642.5|198492.5|198599.5|198449.5|483
1625862900000|2021-07-09 20:35:00|198614.4|198464.4|198655.5|198505.5|198664|198514|198594.9|198444.9|457
1625863200000|2021-07-09 20:40:00|198656|198506|198610.3|198460.3|198656.2|198506.2|198595.9|198445.9|519
1625863500000|2021-07-09 20:45:00|198604.6|198454.6|198581|198431|198640.1|198490.1|198562|198412|439
1625863800000|2021-07-09 20:50:00|198603.2|198453.2|198600.3|198450.3|198626.8|198476.8|198573.2|198423.2|453
1625864100000|2021-07-09 20:55:00|198593.9|198443.9|198741.1|198445.7|198893|198596|198582|198385.1|403
1626033600000|2021-07-11 20:00:00|198768.5|198426.5|198768.5|198426.5|198769.8|198579.8|198751.5|198409.5|7
1626033900000|2021-07-11 20:05:00|198777.5|198435.5|198769|198427|198794|198452|198723.5|198381.5|15
1626034200000|2021-07-11 20:10:00|198768.5|198426.5|198769.8|198579.8|198769.8|198579.8|198751.5|198409.5|8
1626034500000|2021-07-11 20:15:00|198751.5|198409.5|198768.5|198426.5|198813.5|198471.5|198751.5|198409.5|11
1626034800000|2021-07-11 20:20:00|198769|198427|198768.5|198426.5|198769|198427|198751.5|198409.5|9
1626035100000|2021-07-11 20:25:00|198769.8|198579.8|198768.5|198426.5|198769.8|198579.8|198751.5|198409.5|8
1626035400000|2021-07-11 20:30:00|198769|198427|198771.8|198581.8|198811|198583.9|198768.5|198426.5|16
1626035700000|2021-07-11 20:35:00|198727.5|198385.5|198769.8|198579.8|198773|198579.8|198727.5|198385.5|7
1626036000000|2021-07-11 20:40:00|198769|198427|198769|198427|198769|198427|198755.5|198413.5|9
1626036300000|2021-07-11 20:45:00|198755.5|198413.5|198769|198427|198808.4|198579.8|198755.5|198413.5|13
1626036600000|2021-07-11 20:50:00|198755.5|198413.5|198775|198444|198823.3|198579.8|198737|198413.5|19
1626036900000|2021-07-11 20:55:00|198769|198427|198769.2|198447.7|198952.4|198610.4|198707.5|198418.8|33
1626037200000|2021-07-11 21:00:00|198777.2|198435.2|198769.8|198579.8|198842|198579.8|198691.7|198410.2|31
1626037500000|2021-07-11 21:05:00|198685|198495|198844.1|198502.1|198854.8|198579.8|198685|198433|77
1626037800000|2021-07-11 21:10:00|198840.3|198498.3|198849.2|198507.2|198857.3|198581.5|198695.6|198452.6|79
1626038100000|2021-07-11 21:15:00|198852.3|198510.3|198826.3|198497.2|198852.3|198581.2|198703.9|198436.3|111
1626038400000|2021-07-11 21:20:00|198818.9|198476.9|198816.7|198474.7|198837.5|198579.4|198709.3|198458.2|48
1626038700000|2021-07-11 21:25:00|198763.5|198573.5|198817.6|198498|198830.4|198579.8|198763.5|198465.7|48
1626039000000|2021-07-11 21:30:00|198797.1|198481.2|198711|198521|198797.1|198538.5|198689.3|198428.2|138
1626039300000|2021-07-11 21:35:00|198696.8|198506.8|198697.4|198507.4|198729|198539|198688.9|198498.9|62
1626039600000|2021-07-11 21:40:00|198709.8|198519.8|198697.4|198507.4|198806.8|198579.8|198684.4|198415|75
1626039900000|2021-07-11 21:45:00|198692.5|198502.5|198688.1|198498.1|198806.8|198579.8|198678.9|198407.6|97
1626040200000|2021-07-11 21:50:00|198689.4|198499.4|198692.5|198502.5|198749.2|198559.2|198678.9|198488.9|80
1626040500000|2021-07-11 21:55:00|198692.2|198502.2|198694.9|198504.9|198771|198539.6|198689.1|198432|119
1626040800000|2021-07-11 22:00:00|198694.4|198504.4|198737|198587|198898.3|198631.5|198681.9|198427.1|444
1626041100000|2021-07-11 22:05:00|198760.7|198610.7|198747.1|198597.1|198847.9|198614.7|198691.4|198502.3|350
1626041400000|2021-07-11 22:10:00|198745.4|198595.4|198738.8|198588.8|198820.5|198630.9|198708.6|198491.7|374
1626041700000|2021-07-11 22:15:00|198736.2|198586.2|198673.2|198523.2|198786.1|198598.7|198663.4|198450|394
1626042000000|2021-07-11 22:20:00|198678.5|198528.5|198746.6|198596.6|198791.4|198641.4|198662.2|198512.2|376
1626042300000|2021-07-11 22:25:00|198742.7|198592.7|198770.8|198620.8|198780.2|198630.2|198722.3|198572.3|312
1626042600000|2021-07-11 22:30:00|198771.5|198621.5|198898.7|198748.7|198953.6|198803.6|198744.1|198594.1|507
1626042900000|2021-07-11 22:35:00|198898.6|198748.6|198879.4|198729.4|198914.7|198764.7|198874|198724|302
1626043200000|2021-07-11 22:40:00|198877.3|198727.3|198866.7|198716.7|198909.4|198759.4|198857.5|198707.5|295
1626043500000|2021-07-11 22:45:00|198869.4|198719.4|198799.5|198649.5|198869.5|198719.5|198777.4|198627.4|304
1626043800000|2021-07-11 22:50:00|198798.2|198648.2|198794.7|198644.7|198867|198689.1|198778.3|198571.7|305
1626044100000|2021-07-11 22:55:00|198799.2|198649.2|198827.7|198677.7|198850.8|198700.8|198780.9|198630.9|252
1626044400000|2021-07-11 23:00:00|198827.9|198677.9|198827.2|198677.2|198841.6|198691.6|198816.3|198666.3|331
1626044700000|2021-07-11 23:05:00|198830.3|198680.3|198805.4|198655.4|198848.1|198698.1|198802|198652|352
1626045000000|2021-07-11 23:10:00|198805.6|198655.6|198819|198669|198881.1|198731.1|198801.5|198651.5|397
1626045300000|2021-07-11 23:15:00|198817.9|198667.9|198853.5|198703.5|198897.8|198747.8|198817|198667|377
1626045600000|2021-07-11 23:20:00|198853.1|198703.1|198876.3|198726.3|198902.7|198752.7|198842.6|198692.6|294
1626045900000|2021-07-11 23:25:00|198870.9|198720.9|198859.5|198709.5|198901.3|198751.3|198844.5|198694.5|272
1626046200000|2021-07-11 23:30:00|198859|198709|198874|198724|198893.6|198743.6|198856.6|198706.6|314
1626046500000|2021-07-11 23:35:00|198874.5|198724.5|198821.4|198671.4|198898.9|198748.9|198820|198670|259
1626046800000|2021-07-11 23:40:00|198822.5|198672.5|198881.5|198731.5|198887.9|198737.9|198787.2|198637.2|429
1626047100000|2021-07-11 23:45:00|198881.6|198731.6|198864.6|198714.6|198901.5|198751.5|198859.6|198709.6|346
1626047400000|2021-07-11 23:50:00|198868.6|198718.6|198880.4|198730.4|198897.7|198747.7|198868.6|198718.6|345
1626047700000|2021-07-11 23:55:00|198882.5|198732.5|198837.4|198687.4|198889.7|198739.7|198824.6|198674.6|353
1626048000000|2021-07-12 00:00:00|198836.8|198686.8|198917.9|198767.9|198935.6|198785.6|198835.1|198685.1|645
1626048300000|2021-07-12 00:05:00|198911.3|198761.3|198925.9|198775.9|198953.2|198803.2|198899.2|198749.2|530
1626048600000|2021-07-12 00:10:00|198919.1|198769.1|198872.1|198722.1|198927.6|198777.6|198858.7|198708.7|492
1626048900000|2021-07-12 00:15:00|198867.2|198717.2|198885.1|198735.1|198899.1|198749.1|198866.4|198716.4|426
1626049200000|2021-07-12 00:20:00|198884.2|198734.2|198926.8|198776.8|198935.7|198785.7|198858.7|198708.7|459
1626049500000|2021-07-12 00:25:00|198925.5|198775.5|198918.9|198768.9|198931.8|198781.8|198904.5|198754.5|454
1626049800000|2021-07-12 00:30:00|198918.6|198768.6|198927.3|198777.3|198940.2|198790.2|198909.5|198759.5|407
1626050100000|2021-07-12 00:35:00|198927.1|198777.1|198939.2|198789.2|198942.5|198792.5|198914.3|198764.3|414
1626050400000|2021-07-12 00:40:00|198941.2|198791.2|198980.7|198830.7|198998.4|198848.4|198932.2|198782.2|483
1626050700000|2021-07-12 00:45:00|198979.2|198829.2|198942.6|198792.6|198979.2|198829.2|198930.9|198780.9|481
1626051000000|2021-07-12 00:50:00|198944.1|198794.1|198957.6|198807.6|198961.4|198811.4|198923.5|198773.5|448
1626051300000|2021-07-12 00:55:00|198959.1|198809.1|198915.7|198765.7|198960|198810|198909.5|198759.5|437
1626051600000|2021-07-12 01:00:00|198915.3|198765.3|198869.4|198719.4|198930|198780|198842.1|198692.1|589
1626051900000|2021-07-12 01:05:00|198869.1|198719.1|198844.3|198694.3|198887.8|198737.8|198831.1|198681.1|607
1626052200000|2021-07-12 01:10:00|198842.2|198692.2|198848.5|198698.5|198865.8|198715.8|198818.1|198668.1|575
1626052500000|2021-07-12 01:15:00|198840.6|198690.6|198848.8|198698.8|198895.2|198745.2|198833.4|198683.4|565
1626052800000|2021-07-12 01:20:00|198849.6|198699.6|198821.5|198671.5|198856.2|198706.2|198815.4|198665.4|535
1626053100000|2021-07-12 01:25:00|198821.3|198671.3|198870.4|198720.4|198887.7|198737.7|198821.3|198671.3|500
1626053400000|2021-07-12 01:30:00|198871.6|198721.6|198908.4|198758.4|198914.7|198764.7|198844.6|198694.6|601
1626053700000|2021-07-12 01:35:00|198908.5|198758.5|198946.7|198796.7|198971.7|198821.7|198845.8|198750.8|540
1626054000000|2021-07-12 01:40:00|198946.6|198796.6|198997.1|198847.1|199006|198856|198929.2|198779.2|564
1626054300000|2021-07-12 01:45:00|198997|198847|198995.5|198845.5|199031.9|198881.9|198986|198836|595
1626054600000|2021-07-12 01:50:00|198995.9|198845.9|199037.3|198887.3|199051.5|198901.5|198991.2|198841.2|529
1626054900000|2021-07-12 01:55:00|199033.3|198883.3|199049.8|198899.8|199062.4|198912.4|199009.6|198859.6|435
1626055200000|2021-07-12 02:00:00|199050.1|198900.1|199052.4|198902.4|199058.8|198908.8|199031.6|198881.6|421
1626055500000|2021-07-12 02:05:00|199061.3|198911.3|199160.2|199010.2|199172.3|199022.3|199058.4|198908.4|532
1626055800000|2021-07-12 02:10:00|199155.8|199005.8|199151.4|199001.4|199163.1|199013.1|199146.6|198996.6|455
1626056100000|2021-07-12 02:15:00|199151.7|199001.7|199157.7|199007.7|199165.9|199015.9|199109.4|198959.4|430
1626056400000|2021-07-12 02:20:00|199158.8|199008.8|199170.3|199020.3|199183.1|199033.1|199137.7|198987.7|471
1626056700000|2021-07-12 02:25:00|199172.3|199022.3|199158.9|199008.9|199204.7|199054.7|199141.6|198991.6|448
1626057000000|2021-07-12 02:30:00|199159|199009|199181|199031|199182.9|199032.9|199132.9|198982.9|501
1626057300000|2021-07-12 02:35:00|199180.3|199030.3|199212.2|199062.2|199214.8|199064.8|199168.3|199018.3|372
1626057600000|2021-07-12 02:40:00|199212.3|199062.3|199188.1|199038.1|199216.7|199066.7|199177.3|199027.3|347
1626057900000|2021-07-12 02:45:00|199184.8|199034.8|199195.3|199045.3|199204.4|199054.4|199177.6|199027.6|438
1626058200000|2021-07-12 02:50:00|199196|199046|199149.5|198999.5|199202.4|199052.4|199147.7|198997.7|419
1626058500000|2021-07-12 02:55:00|199149.3|198999.3|199196.3|199046.3|199208.1|199058.1|199149.3|198999.3|526
1626058800000|2021-07-12 03:00:00|199195.8|199045.8|199202.3|199052.3|199210.8|199060.8|199191.9|199041.9|467
1626059100000|2021-07-12 03:05:00|199202.7|199052.7|199187.7|199037.7|199202.8|199052.8|199172.7|199022.7|390
1626059400000|2021-07-12 03:10:00|199188.2|199038.2|199198.1|199048.1|199215.9|199065.9|199183.6|199033.6|389
1626059700000|2021-07-12 03:15:00|199199.3|199049.3|199237.7|199087.7|199237.7|199087.7|199194.6|199044.6|302
1626060000000|2021-07-12 03:20:00|199237.3|199087.3|199235.4|199085.4|199270.9|199120.9|199227.3|199077.3|374
1626060300000|2021-07-12 03:25:00|199239.8|199089.8|199231.1|199081.1|199248.8|199098.8|199219.6|199069.6|385
1626060600000|2021-07-12 03:30:00|199229.8|199079.8|199240.1|199090.1|199258|199108|199226.6|199076.6|341
1626060900000|2021-07-12 03:35:00|199242.6|199092.6|199248|199098|199254.7|199104.7|199229.4|199079.4|399
1626061200000|2021-07-12 03:40:00|199247.2|199097.2|199318.8|199168.8|199325.4|199175.4|199242.7|199092.7|337
1626061500000|2021-07-12 03:45:00|199325|199175|199337.5|199187.5|199361.4|199263.2|199313.2|199166.2|311
1626061800000|2021-07-12 03:50:00|199338.4|199188.4|199347.7|199197.7|199380|199230|199329.4|199179.4|289
1626062100000|2021-07-12 03:55:00|199347|199197|199350.6|199200.6|199374.5|199224.5|199345.9|199195.9|469
1626062400000|2021-07-12 04:00:00|199350.5|199200.5|199391.5|199241.5|199413.4|199263.4|199346.7|199196.7|450
1626062700000|2021-07-12 04:05:00|199392|199242|199393.4|199243.4|199404.5|199254.5|199381.1|199231.1|355
1626063000000|2021-07-12 04:10:00|199391.7|199241.7|199436.1|199286.1|199443.7|199293.7|199380.6|199230.6|389
1626063300000|2021-07-12 04:15:00|199435|199285|199426.2|199276.2|199441.9|199291.9|199412.4|199262.4|304
1626063600000|2021-07-12 04:20:00|199427.2|199277.2|199426.1|199276.1|199442.4|199292.4|199420.7|199270.7|223
1626063900000|2021-07-12 04:25:00|199429.1|199279.1|199387.7|199237.7|199429.1|199279.1|199384.1|199234.1|333
1626064200000|2021-07-12 04:30:00|199392.4|199242.4|199430.7|199280.7|199446.4|199296.4|199385.7|199235.7|442
1626064500000|2021-07-12 04:35:00|199430.1|199280.1|199404.5|199254.5|199434.4|199284.4|199399.1|199249.1|327
1626064800000|2021-07-12 04:40:00|199403.4|199253.4|199386.2|199236.2|199404.3|199254.3|199374.7|199224.7|298
1626065100000|2021-07-12 04:45:00|199386.5|199236.5|199382.6|199232.6|199391.5|199241.5|199369.9|199219.9|237
1626065400000|2021-07-12 04:50:00|199379.9|199229.9|199365.6|199215.6|199390.4|199240.4|199350.5|199200.5|351
1626065700000|2021-07-12 04:55:00|199367.9|199217.9|199354.4|199204.4|199375.5|199225.5|199345.8|199195.8|376
1626066000000|2021-07-12 05:00:00|199352|199202|199310|199160|199354.7|199204.7|199304|199154|407
1626066300000|2021-07-12 05:05:00|199310.2|199160.2|199319.2|199169.2|199323.6|199173.6|199298|199148|310
1626066600000|2021-07-12 05:10:00|199317.4|199167.4|199318.1|199168.1|199327|199177|199303.8|199153.8|361
1626066900000|2021-07-12 05:15:00|199318.8|199168.8|199349.7|199199.7|199370.2|199220.2|199313.1|199163.1|404
1626067200000|2021-07-12 05:20:00|199350.2|199200.2|199385.2|199235.2|199394.8|199244.8|199327|199177|393
1626067500000|2021-07-12 05:25:00|199385.4|199235.4|199395.5|199245.5|199435.9|199285.9|199379.3|199229.3|409
1626067800000|2021-07-12 05:30:00|199395.4|199245.4|199385.9|199235.9|199404.3|199254.3|199363.6|199213.6|490
1626068100000|2021-07-12 05:35:00|199384.2|199234.2|199383.4|199233.4|199417.5|199267.5|199368.4|199218.4|485
1626068400000|2021-07-12 05:40:00|199385.6|199235.6|199392.7|199242.7|199406.6|199256.6|199373.6|199223.6|479
1626068700000|2021-07-12 05:45:00|199392.3|199242.3|199352|199202|199411.1|199261.1|199320.7|199170.7|505
1626069000000|2021-07-12 05:50:00|199351.7|199201.7|199352.4|199202.4|199386.4|199236.4|199340|199190|451
1626069300000|2021-07-12 05:55:00|199350.4|199200.4|199369|199219|199381.1|199231.1|199339|199189|460
1626069600000|2021-07-12 06:00:00|199372.5|199222.5|199357.9|199207.9|199417.5|199267.5|199338.7|199188.7|757
1626069900000|2021-07-12 06:05:00|199359|199209|199360|199210|199397.7|199247.7|199338.4|199188.4|773
1626070200000|2021-07-12 06:10:00|199364.4|199214.4|199380.9|199230.9|199402.1|199252.1|199336.2|199186.2|739
1626070500000|2021-07-12 06:15:00|199380.2|199230.2|199325.7|199175.7|199404.3|199254.3|199322.8|199172.8|655
1626070800000|2021-07-12 06:20:00|199326.1|199176.1|199368.8|199218.8|199373.7|199223.7|199311.7|199161.7|767
1626071100000|2021-07-12 06:25:00|199370.4|199220.4|199316.8|199166.8|199372|199222|199312.9|199162.9|622
1626071400000|2021-07-12 06:30:00|199315.6|199165.6|199220.5|199070.5|199317.5|199167.5|199185.7|199035.7|708
1626071700000|2021-07-12 06:35:00|199221.7|199071.7|199233.7|199083.7|199247.8|199097.8|199193.3|199043.3|679
1626072000000|2021-07-12 06:40:00|199233.4|199083.4|199326.5|199176.5|199330.6|199180.6|199225.1|199075.1|657
1626072300000|2021-07-12 06:45:00|199326.9|199176.9|199395.1|199245.1|199426.8|199276.8|199314.4|199164.4|736
1626072600000|2021-07-12 06:50:00|199394.3|199244.3|199361.8|199211.8|199400.2|199250.2|199344.5|199194.5|760
1626072900000|2021-07-12 06:55:00|199359.2|199209.2|199314.3|199164.3|199369.6|199219.6|199294.4|199144.4|760
1626073200000|2021-07-12 07:00:00|199315.1|199165.1|199418.3|199268.3|199468.5|199318.5|199315.1|199165.1|929
1626073500000|2021-07-12 07:05:00|199419.6|199269.6|199325.9|199175.9|199466.2|199316.2|199319.1|199169.1|942
1626073800000|2021-07-12 07:10:00|199326.2|199176.2|199235.3|199085.3|199327.8|199177.8|199213.6|199063.6|916
1626074100000|2021-07-12 07:15:00|199235.6|199085.6|199245.8|199095.8|199273.8|199123.8|199220.6|199070.6|915
1626074400000|2021-07-12 07:20:00|199248.2|199098.2|199327.6|199177.6|199340.4|199190.4|199238|199088|942
1626074700000|2021-07-12 07:25:00|199327.7|199177.7|199364.6|199214.6|199383.1|199233.1|199298.5|199148.5|897
1626075000000|2021-07-12 07:30:00|199364.4|199214.4|199308.5|199158.5|199402.5|199252.5|199276.3|199126.3|805
1626075300000|2021-07-12 07:35:00|199307.7|199157.7|199420.7|199270.7|199420.7|199270.7|199300.6|199150.6|877
1626075600000|2021-07-12 07:40:00|199424.8|199274.8|199515.5|199365.5|199517.1|199367.1|199388.5|199238.5|850
1626075900000|2021-07-12 07:45:00|199516|199366|199388.5|199238.5|199542|199392|199373.6|199223.6|868
1626076200000|2021-07-12 07:50:00|199390.2|199240.2|199509.2|199359.2|199527.1|199377.1|199389.2|199239.2|890
1626076500000|2021-07-12 07:55:00|199510.8|199360.8|199474.7|199324.7|199516.9|199366.9|199441.7|199291.7|800
1626076800000|2021-07-12 08:00:00|199477.4|199327.4|199270.3|199120.3|199516.5|199366.5|199270.2|199120.2|882
1626077100000|2021-07-12 08:05:00|199270.5|199120.5|199106.1|198956.1|199272.5|199122.5|199050.2|198950.5|904
1626077400000|2021-07-12 08:10:00|199105.9|198955.9|199088|198938|199115.4|199008.4|199032|198897.1|917
1626077700000|2021-07-12 08:15:00|199086.9|198936.9|199019.1|198869.1|199094.7|198944.7|198970|198820|829
1626078000000|2021-07-12 08:20:00|199022.2|198872.2|199065.3|198915.3|199068.6|198918.6|198985|198835|800
1626078300000|2021-07-12 08:25:00|199065.7|198915.7|199072|198922|199134|199007.7|199025.7|198908.7|847
1626078600000|2021-07-12 08:30:00|199073.6|198923.6|199244.9|199094.9|199255.3|199116.6|199073.6|198923.6|862
1626078900000|2021-07-12 08:35:00|199244.4|199094.4|199368.1|199218.1|199374.3|199224.3|199240.3|199090.3|850
1626079200000|2021-07-12 08:40:00|199367.8|199217.8|199409.1|199259.1|199430|199280|199329.3|199179.3|847
1626079500000|2021-07-12 08:45:00|199407.6|199257.6|199396.1|199246.1|199538.4|199401.1|199396.1|199246.1|812
1626079800000|2021-07-12 08:50:00|199406.9|199256.9|199457.3|199307.3|199479.4|199329.4|199386.7|199236.7|863
1626080100000|2021-07-12 08:55:00|199458.9|199308.9|199419.9|199269.9|199473|199323|199342.4|199192.4|894
1626080400000|2021-07-12 09:00:00|199418.8|199268.8|199406.5|199256.5|199500.3|199350.3|199389.8|199239.8|883
1626080700000|2021-07-12 09:05:00|199405.7|199255.7|199489.5|199339.5|199537.5|199387.5|199404.6|199254.6|805
1626081000000|2021-07-12 09:10:00|199488.3|199338.3|199525|199375|199534.3|199384.3|199484.3|199334.3|726
1626081300000|2021-07-12 09:15:00|199525.3|199375.3|199528.3|199378.3|199543.8|199410.5|199460.2|199346.7|768
1626081600000|2021-07-12 09:20:00|199527.6|199377.6|199524.5|199374.5|199645|199495|199524.5|199374.5|753
1626081900000|2021-07-12 09:25:00|199529.9|199379.9|199477.3|199327.3|199610.5|199460.5|199467.1|199317.1|768
1626082200000|2021-07-12 09:30:00|199477.9|199327.9|199388.7|199238.7|199485.8|199335.8|199370|199220|779
1626082500000|2021-07-12 09:35:00|199387.8|199237.8|199457.5|199307.5|199462.3|199312.3|199385.1|199235.1|782
1626082800000|2021-07-12 09:40:00|199457.3|199307.3|199504.9|199354.9|199537.4|199387.4|199453.5|199303.5|755
1626083100000|2021-07-12 09:45:00|199505.3|199355.3|199680.6|199530.6|199711.8|199603.9|199505.1|199355.1|951
1626083400000|2021-07-12 09:50:00|199680.4|199530.4|199756.3|199606.3|199774.7|199624.7|199674.2|199524.2|888
1626083700000|2021-07-12 09:55:00|199755.8|199605.8|199685.2|199535.2|199823.3|199700.6|199680.3|199530.3|926
1626084000000|2021-07-12 10:00:00|199685.5|199535.5|199622.8|199472.8|199710.6|199560.6|199597.1|199449.9|929
1626084300000|2021-07-12 10:05:00|199623|199473|199813|199663|199818.1|199668.1|199590.3|199440.3|820
1626084600000|2021-07-12 10:10:00|199814.5|199664.5|199973.2|199823.2|199984.3|199834.3|199787|199637|942
1626084900000|2021-07-12 10:15:00|199977|199827|200013.2|199863.2|200082.1|199932.1|199941.9|199791.9|902
1626085200000|2021-07-12 10:20:00|200013.3|199863.3|199965.2|199815.2|200031.4|199881.4|199929.7|199779.7|899
1626085500000|2021-07-12 10:25:00|199964.6|199814.6|200090.6|199940.6|200090.6|199940.6|199921.8|199771.8|768
1626085800000|2021-07-12 10:30:00|200087.5|199937.5|200012.1|199862.1|200153.8|200003.8|200009.1|199859.1|851
1626086100000|2021-07-12 10:35:00|200012.7|199862.7|199983|199833|200012.7|199862.7|199875.5|199725.5|838
1626086400000|2021-07-12 10:40:00|199981.1|199831.1|199958.9|199808.9|200003.6|199853.6|199878.4|199728.4|824
1626086700000|2021-07-12 10:45:00|199957.7|199807.7|199993.3|199843.3|200076.1|199926.1|199952.2|199802.2|898
1626087000000|2021-07-12 10:50:00|199992.6|199842.6|199943.9|199793.9|200015.3|199865.3|199896.3|199746.3|865
1626087300000|2021-07-12 10:55:00|199946.6|199796.6|200023.6|199873.6|200030.9|199880.9|199937.1|199787.1|855
1626087600000|2021-07-12 11:00:00|200021.8|199871.8|200007.1|199857.1|200041.3|199891.3|199931.1|199789.7|792
1626087900000|2021-07-12 11:05:00|200008.6|199858.6|200045.4|199895.4|200201.2|200051.2|199986.7|199836.7|805
1626088200000|2021-07-12 11:10:00|200047.5|199897.5|199923.1|199773.1|200069.3|199948.8|199910.1|199760.1|761
1626088500000|2021-07-12 11:15:00|199919.4|199769.4|199994.2|199844.2|200002.3|199852.3|199910.3|199760.3|775
1626088800000|2021-07-12 11:20:00|199993.9|199843.9|199904.4|199754.4|199994.3|199844.3|199832.1|199682.1|700
1626089100000|2021-07-12 11:25:00|199903.1|199753.1|199874.1|199724.1|199942.4|199839.8|199839.5|199710.4|784
1626089400000|2021-07-12 11:30:00|199871.5|199721.5|199793.8|199643.8|199904.2|199754.2|199729.1|199579.1|799
1626089700000|2021-07-12 11:35:00|199794.2|199644.2|199713.7|199563.7|199819.4|199669.4|199640|199531.8|816
1626090000000|2021-07-12 11:40:00|199713.5|199563.5|199675.1|199525.1|199775.6|199625.6|199649.3|199499.3|848
1626090300000|2021-07-12 11:45:00|199674.4|199524.4|199769|199619|199787.9|199661|199674.4|199524.4|743
1626090600000|2021-07-12 11:50:00|199769.1|199619.1|199792.9|199642.9|199813.8|199663.8|199745.6|199595.6|693
1626090900000|2021-07-12 11:55:00|199792.4|199642.4|199755.7|199605.7|199811.5|199661.5|199712.5|199562.5|710
1626091200000|2021-07-12 12:00:00|199755.9|199605.9|199535.2|199385.2|199755.9|199605.9|199534.9|199384.9|722
1626091500000|2021-07-12 12:05:00|199540.1|199390.1|199417.6|199267.6|199550|199418.5|199405.2|199255.2|884
1626091800000|2021-07-12 12:10:00|199414.6|199264.6|199257.4|199107.4|199468.8|199339|199201.8|199080.8|873
1626092100000|2021-07-12 12:15:00|199254.7|199104.7|199240.5|199090.5|199351.9|199278.4|199177.9|199051.6|850
1626092400000|2021-07-12 12:20:00|199239.8|199089.8|199410.3|199260.3|199424.2|199274.2|199214.4|199064.4|886
1626092700000|2021-07-12 12:25:00|199410.1|199260.1|199558.4|199408.4|199560.1|199410.1|199377.9|199260.1|772
1626093000000|2021-07-12 12:30:00|199557.2|199407.2|199393|199243|199559.2|199409.2|199384.6|199234.6|832
1626093300000|2021-07-12 12:35:00|199393.2|199243.2|199220.9|199070.9|199406|199256|199133.3|199033.6|795
1626093600000|2021-07-12 12:40:00|199222.2|199072.2|199320.7|199170.7|199336.3|199186.3|199158.5|199008.5|703
1626093900000|2021-07-12 12:45:00|199318.8|199168.8|199417.5|199267.5|199420.2|199307.2|199318.8|199168.8|796
1626094200000|2021-07-12 12:50:00|199418.2|199268.2|199263.1|199113.1|199450.5|199300.5|199234.9|199109.4|843
1626094500000|2021-07-12 12:55:00|199263.3|199113.3|199160|199010|199279.6|199167.4|199150.8|199000.8|723
1626094800000|2021-07-12 13:00:00|199156|199006|199172.1|199022.1|199196.5|199072.4|199118.8|198998.6|635
1626095100000|2021-07-12 13:05:00|199168.8|199018.8|199046.7|198896.7|199169.9|199042.5|199014.6|198864.6|799
1626095400000|2021-07-12 13:10:00|199044.8|198894.8|198989.9|198839.9|199046.8|198917|198946.6|198831.9|667
1626095700000|2021-07-12 13:15:00|198990.3|198840.3|198979.3|198829.3|199084.4|198971.3|198926.5|198829.3|737
1626096000000|2021-07-12 13:20:00|198979.8|198829.8|198915.9|198765.9|199033.1|198923.1|198780.1|198681.5|766
1626096300000|2021-07-12 13:25:00|198915.4|198765.4|198830.8|198680.8|198915.5|198807.5|198695.8|198594.5|624
1626096600000|2021-07-12 13:30:00|198835.4|198685.4|198886.8|198736.8|198887.4|198785.3|198678.8|198571.1|736
1626096900000|2021-07-12 13:35:00|198887.3|198737.3|198978.6|198828.6|199053.6|198940|198825.9|198723|725
1626097200000|2021-07-12 13:40:00|198979.7|198829.7|198969.1|198819.1|199059.4|198943|198882.4|198773.4|675
1626097500000|2021-07-12 13:45:00|198967.1|198817.1|199095.2|198945.2|199095.2|198945.2|198830.5|198729.4|719
1626097800000|2021-07-12 13:50:00|199095.1|198945.1|199089.5|198939.5|199223.1|199118.4|199027.5|198912|769
1626098100000|2021-07-12 13:55:00|199084.8|198934.8|198956.6|198806.6|199084.8|198956.7|198909.7|198759.7|914
1626098400000|2021-07-12 14:00:00|198953.9|198803.9|199052.3|198902.3|199150.7|199034.7|198909.8|198799.9|913
1626098700000|2021-07-12 14:05:00|199051.8|198901.8|198972.4|198822.4|199061.4|198958.9|198867.7|198767.2|911
1626099000000|2021-07-12 14:10:00|198972.2|198822.2|199072.4|198922.4|199094.7|198990.5|198926.2|198784.1|870
1626099300000|2021-07-12 14:15:00|199074.6|198924.6|199091.6|198941.6|199133.4|199028.1|198937.6|198835.4|844
1626099600000|2021-07-12 14:20:00|199091|198941|199013.9|198863.9|199092.6|198986|198968.1|198818.1|839
1626099900000|2021-07-12 14:25:00|199014.6|198864.6|198756.6|198606.6|199016.1|198913.9|198752.5|198602.5|775
1626100200000|2021-07-12 14:30:00|198762.1|198612.1|198704.9|198554.9|198764.2|198655.5|198629.4|198482.3|979
1626100500000|2021-07-12 14:35:00|198703.9|198553.9|198711.7|198561.7|198744.6|198627.6|198654.1|198512.1|960
1626100800000|2021-07-12 14:40:00|198712.4|198562.4|198616.4|198466.4|198712.4|198613.8|198554.6|198415.9|890
1626101100000|2021-07-12 14:45:00|198615.6|198465.6|198669.3|198519.3|198709.3|198594.6|198500.8|198398.2|957
1626101400000|2021-07-12 14:50:00|198668.4|198518.4|198768.2|198618.2|198777.2|198659.4|198576.9|198472.5|897
1626101700000|2021-07-12 14:55:00|198768.8|198618.8|198656.1|198506.1|198810.4|198689.7|198502|198391.9|931
1626102000000|2021-07-12 15:00:00|198655.3|198505.3|198732.4|198582.4|198789.8|198670.9|198637.4|198498.8|880
1626102300000|2021-07-12 15:05:00|198732.5|198582.5|198677.3|198627.3|198772.4|198671.5|198615|198510.4|759
1626102600000|2021-07-12 15:10:00|198724.2|198574.2|198706.7|198556.7|198800.6|198697.9|198658.5|198523.5|730
1626102900000|2021-07-12 15:15:00|198710.3|198560.3|198715.4|198565.4|198715.4|198606.7|198609|198505|718
1626103200000|2021-07-12 15:20:00|198715.6|198565.6|198641.9|198491.9|198760|198625.6|198632.3|198482.3|708
1626103500000|2021-07-12 15:25:00|198641.7|198491.7|198637.7|198487.7|198661.3|198556|198577.2|198480.7|664
1626103800000|2021-07-12 15:30:00|198634.8|198484.8|198627.3|198477.3|198648.6|198547.2|198580.8|198474.8|662
1626104100000|2021-07-12 15:35:00|198626.3|198476.3|198604.3|198454.3|198644.3|198535|198525.4|198426.7|757
1626104400000|2021-07-12 15:40:00|198605.9|198455.9|198516.7|198366.7|198616.4|198509.8|198445.6|198353.2|846
1626104700000|2021-07-12 15:45:00|198511.3|198361.3|198471.6|198421.6|198561.2|198457.1|198452.7|198352.9|697
1626105000000|2021-07-12 15:50:00|198472.1|198422.1|198609.6|198459.6|198617.6|198509.8|198471.8|198378.2|678
1626105300000|2021-07-12 15:55:00|198612.3|198462.3|198494.2|198444.2|198675.4|198562.9|198491.1|198397.7|664
1626105600000|2021-07-12 16:00:00|198495.4|198445.4|198545.3|198395.3|198566.3|198466|198490.4|198379|562
1626105900000|2021-07-12 16:05:00|198497.8|198447.8|198552.7|198402.7|198577.8|198476.4|198487.8|198382.1|592
1626106200000|2021-07-12 16:10:00|198553|198403|198573|198523|198624.5|198523.8|198497.4|198395.9|522
1626106500000|2021-07-12 16:15:00|198573.2|198523.2|198564.8|198414.8|198684.3|198573.2|198514.1|198411.7|723
1626106800000|2021-07-12 16:20:00|198565.9|198415.9|198523.4|198473.4|198577.6|198480.7|198494.5|198395.4|631
1626107100000|2021-07-12 16:25:00|198520.5|198470.5|198578.2|198528.2|198627.1|198530.4|198478.5|198379|668
1626107400000|2021-07-12 16:30:00|198578|198528|198418.4|198268.4|198628.6|198529|198360.7|198255.1|767
1626107700000|2021-07-12 16:35:00|198419.1|198269.1|198423.9|198373.9|198467.5|198378.5|198366|198261.7|642
1626108000000|2021-07-12 16:40:00|198422.8|198372.8|198428.6|198278.6|198473|198373.8|198360.5|198259.3|898
1626108300000|2021-07-12 16:45:00|198426.2|198276.2|198385.6|198235.6|198428.6|198329.5|198340|198232.2|574
1626108600000|2021-07-12 16:50:00|198384.1|198234.1|198465.4|198315.4|198470.9|198355.9|198333|198233.6|654
1626108900000|2021-07-12 16:55:00|198465.6|198315.6|198454.1|198304.1|198503.1|198407.6|198407.2|198293.1|663
1626109200000|2021-07-12 17:00:00|198455.3|198305.3|198521.3|198371.3|198525.2|198426.1|198337.6|198231.8|696
1626109500000|2021-07-12 17:05:00|198472.9|198422.9|198543.1|198393.1|198592.9|198485.1|198454.4|198354.3|632
1626109800000|2021-07-12 17:10:00|198542.6|198392.6|198574.2|198424.2|198586|198475.9|198462.2|198356.8|667
1626110100000|2021-07-12 17:15:00|198572.9|198422.9|198576.8|198426.8|198585.4|198481.7|198530|198412.8|715
1626110400000|2021-07-12 17:20:00|198577.6|198427.6|198544.2|198394.2|198592.5|198486.8|198472.8|198358.1|757
1626110700000|2021-07-12 17:25:00|198545.7|198395.7|198559.7|198409.7|198580.1|198480|198486.9|198383.8|686
1626111000000|2021-07-12 17:30:00|198551.4|198401.4|198522.7|198372.7|198575.9|198453.8|198470.6|198365|699
1626111300000|2021-07-12 17:35:00|198524|198374|198525.4|198375.4|198551.7|198445|198467|198353.7|631
1626111600000|2021-07-12 17:40:00|198470.1|198420.1|198531.4|198481.4|198579|198482.2|198470.1|198372.9|572
1626111900000|2021-07-12 17:45:00|198531.9|198481.9|198604.8|198554.8|198677.4|198577.4|198509.7|198406.3|751
1626112200000|2021-07-12 17:50:00|198601.4|198551.4|198557.6|198507.6|198676.2|198560.9|198554.3|198455.4|712
1626112500000|2021-07-12 17:55:00|198556.9|198506.9|198528.8|198478.8|198620.9|198518|198490.2|198391.8|850
1626112800000|2021-07-12 18:00:00|198528|198478|198662.7|198512.7|198683|198574.6|198445.3|198342.5|824
1626113100000|2021-07-12 18:05:00|198663.5|198513.5|198622.8|198572.8|198682.8|198581.9|198607.3|198506.4|703
1626113400000|2021-07-12 18:10:00|198620.6|198570.6|198674|198524|198716.2|198621.3|198583.8|198484.4|640
1626113700000|2021-07-12 18:15:00|198623.4|198573.4|198617.5|198567.5|198679.6|198578.4|198604.9|198505.5|535
1626114000000|2021-07-12 18:20:00|198617.4|198567.4|198604.1|198554.1|198733|198619.9|198604.1|198508.3|627
1626114300000|2021-07-12 18:25:00|198604.8|198554.8|198714.2|198564.2|198748.4|198637.8|198600.8|198502.3|678
1626114600000|2021-07-12 18:30:00|198713.4|198563.4|198752.3|198602.3|198755.9|198657.3|198655.4|198560.7|829
1626114900000|2021-07-12 18:35:00|198703.6|198653.6|198864.3|198714.3|198865.2|198771.7|198696.6|198591.7|786
1626115200000|2021-07-12 18:40:00|198863.3|198713.3|198815.6|198765.6|198874.2|198778.2|198776|198680.2|637
1626115500000|2021-07-12 18:45:00|198815.4|198765.4|198780.8|198730.8|198914.5|198812.3|198780.1|198712.6|640
1626115800000|2021-07-12 18:50:00|198780.9|198730.9|198779.7|198729.7|198860.1|198750.9|198728.2|198629.7|606
1626116100000|2021-07-12 18:55:00|198780.2|198730.2|198686.7|198636.7|198834.9|198739|198665.3|198563.3|746
1626116400000|2021-07-12 19:00:00|198688|198638|198747.8|198697.8|198798.4|198698|198680.3|198581.4|522
1626116700000|2021-07-12 19:05:00|198748|198698|198886.8|198836.8|198959.4|198858.8|198745.7|198641.2|701
1626117000000|2021-07-12 19:10:00|198936.9|198786.9|198841.3|198691.3|198947.9|198843.8|198810.9|198681.1|629
1626117300000|2021-07-12 19:15:00|198843.3|198693.3|198870|198720|198879.1|198780.4|198823.1|198689.9|595
1626117600000|2021-07-12 19:20:00|198870.3|198720.3|198837.6|198687.6|198877.4|198779.6|198816.1|198678.9|621
1626117900000|2021-07-12 19:25:00|198838.2|198688.2|198865.3|198715.3|198872|198760.2|198789.9|198679.3|635
1626118200000|2021-07-12 19:30:00|198864.4|198714.4|198847.4|198697.4|198885.1|198783.8|198798.8|198697.1|506
1626118500000|2021-07-12 19:35:00|198847.5|198697.5|198770.8|198720.8|198872.6|198759.9|198737.5|198641.1|702
1626118800000|2021-07-12 19:40:00|198770.7|198720.7|198793.6|198643.6|198846.9|198761.7|198702.9|198604.8|705
1626119100000|2021-07-12 19:45:00|198793.5|198643.5|198861.8|198711.8|198864.1|198762.2|198737.1|198632.3|579
1626119400000|2021-07-12 19:50:00|198854.6|198704.6|198791.9|198741.9|198917.4|198821.7|198770.8|198671.9|538
1626119700000|2021-07-12 19:55:00|198839.2|198689.2|198834|198684|198889.6|198775|198780.6|198679.7|693
1626120000000|2021-07-12 20:00:00|198836.7|198686.7|198738.3|198588.3|198851.4|198701.4|198727.8|198577.8|536
1626120300000|2021-07-12 20:05:00|198738.6|198588.6|198726.9|198576.9|198803.4|198653.4|198635.4|198535|575
1626120600000|2021-07-12 20:10:00|198723.5|198573.5|198664.4|198514.4|198736.8|198586.8|198626|198476|502
1626120900000|2021-07-12 20:15:00|198662.9|198512.9|198671.6|198521.6|198674.2|198568.8|198618|198495.4|360
1626121200000|2021-07-12 20:20:00|198674.4|198524.4|198663.5|198513.5|198686.9|198536.9|198644.6|198494.6|426
1626121500000|2021-07-12 20:25:00|198660.7|198510.7|198626.9|198476.9|198677.2|198527.2|198606.8|198456.8|480
1626121800000|2021-07-12 20:30:00|198626|198476|198609.8|198459.8|198637.4|198533.2|198550.2|198450.1|469
1626122100000|2021-07-12 20:35:00|198609.9|198459.9|198607.4|198457.4|198622.3|198509.2|198550.3|198446.4|376
1626122400000|2021-07-12 20:40:00|198608.4|198458.4|198606.7|198456.7|198619.5|198469.5|198592.2|198442.2|380
1626122700000|2021-07-12 20:45:00|198600.1|198450.1|198597.3|198447.3|198617|198467|198586|198436|425
1626123000000|2021-07-12 20:50:00|198595.4|198445.4|198572.5|198422.5|198601.8|198451.8|198557|198407|431
1626123300000|2021-07-12 20:55:00|198570.3|198420.3|198581.4|198431.4|198582.1|198432.1|198553.2|198403.2|333
1626123600000|2021-07-12 21:00:00|198575.6|198425.6|198561.7|198411.7|198575.6|198425.6|198546.9|198396.9|65
1626123900000|2021-07-12 21:05:00|198564|198414|198637.5|198368.5|198637.5|198434.2|198514.9|198364.9|128
1626124200000|2021-07-12 21:10:00|198573.1|198423.1|198592.6|198442.6|198654.5|198447.4|198514.3|198355.8|114
1626124500000|2021-07-12 21:15:00|198579.8|198429.8|198733.3|198436.3|198787|198549.9|198541.3|198375.3|237
1626124800000|2021-07-12 21:20:00|198721.1|198452.8|198786.6|198489.6|198809.1|198570.7|198665.6|198413.6|122
1626125100000|2021-07-12 21:25:00|198793.1|198496.1|198719.1|198569.1|198793.7|198570.5|198715.2|198418.2|50
1626125400000|2021-07-12 21:30:00|198719.2|198569.2|198788.5|198491.5|198794.6|198569.4|198684.5|198416.6|153
1626125700000|2021-07-12 21:35:00|198786|198489|198721.7|198571.7|198815.8|198614|198584.7|198376.1|329
1626126000000|2021-07-12 21:40:00|198725.1|198575.1|198820.2|198525.8|198848.4|198643.3|198705.7|198478.4|326
1626126300000|2021-07-12 21:45:00|198818.8|198521.8|198849.3|198592.5|198875.1|198673.5|198740.5|198518.1|247
1626126600000|2021-07-12 21:50:00|198857|198623.5|198827.5|198530.5|198866.6|198654|198719.7|198510.9|105
1626126900000|2021-07-12 21:55:00|198855.5|198558.5|198805.3|198655.3|198865.6|198667|198723.5|198513.5|117
1626127200000|2021-07-12 22:00:00|198792.4|198642.4|198651.5|198501.5|198829.5|198642.4|198620|198470|481
1626127500000|2021-07-12 22:05:00|198651.2|198501.2|198663.6|198513.6|198689.2|198539.2|198632.5|198482.5|289
1626127800000|2021-07-12 22:10:00|198664.1|198514.1|198683.9|198533.9|198723.3|198573.3|198660.1|198510.1|268
1626128100000|2021-07-12 22:15:00|198684.2|198534.2|198655.3|198505.3|198687.4|198537.4|198638.8|198488.8|266
1626128400000|2021-07-12 22:20:00|198656.8|198506.8|198684.7|198534.7|198710.1|198560.1|198648.7|198498.7|275
1626128700000|2021-07-12 22:25:00|198680.2|198530.2|198664.6|198514.6|198697.8|198547.8|198646.4|198496.4|290
1626129000000|2021-07-12 22:30:00|198673.2|198523.2|198688.6|198538.6|198693.3|198543.3|198664.5|198514.5|227
1626129300000|2021-07-12 22:35:00|198687.9|198537.9|198711.5|198561.5|198716.4|198566.4|198676|198526|295
1626129600000|2021-07-12 22:40:00|198711.4|198561.4|198704.1|198554.1|198718.5|198568.5|198696|198546|219
1626129900000|2021-07-12 22:45:00|198704.5|198554.5|198642.7|198492.7|198705.7|198555.7|198638.5|198488.5|317
1626130200000|2021-07-12 22:50:00|198646.2|198496.2|198598|198448|198651.5|198501.5|198598|198448|321
1626130500000|2021-07-12 22:55:00|198617.2|198467.2|198603.1|198453.1|198617.2|198467.2|198595|198445|190
1626130800000|2021-07-12 23:00:00|198601.9|198451.9|198611.1|198461.1|198618.9|198468.9|198601.9|198451.9|194
1626131100000|2021-07-12 23:05:00|198611.7|198461.7|198582.5|198432.5|198626.4|198476.4|198561|198411|310
1626131400000|2021-07-12 23:10:00|198583.6|198433.6|198588.9|198438.9|198613.2|198463.2|198561.1|198411.1|386
1626131700000|2021-07-12 23:15:00|198584|198434|198601.1|198451.1|198611.9|198461.9|198583.5|198433.5|351
1626132000000|2021-07-12 23:20:00|198598.6|198448.6|198598.5|198448.5|198606.6|198456.6|198512.3|198362.3|364
1626132300000|2021-07-12 23:25:00|198599.5|198449.5|198579.9|198429.9|198605.5|198455.5|198573.1|198423.1|324
1626132600000|2021-07-12 23:30:00|198579.2|198429.2|198557.9|198407.9|198579.2|198429.2|198549.7|198399.7|289
1626132900000|2021-07-12 23:35:00|198556.9|198406.9|198568.1|198418.1|198571.9|198421.9|198551.1|198401.1|200
1626133200000|2021-07-12 23:40:00|198567.2|198417.2|198555|198405|198586.6|198436.6|198550|198400|334
1626133500000|2021-07-12 23:45:00|198556.2|198406.2|198516.3|198366.3|198556.2|198406.2|198505.6|198355.6|286
1626133800000|2021-07-12 23:50:00|198515.3|198365.3|198491.2|198341.2|198516.4|198366.4|198473.5|198323.5|400
1626134100000|2021-07-12 23:55:00|198491.4|198341.4|198505.6|198355.6|198511.8|198361.8|198490.5|198340.5|319
1626134400000|2021-07-13 00:00:00|198503|198353|198438.2|198288.2|198509.7|198359.7|198401|198251|602
1626134700000|2021-07-13 00:05:00|198436.9|198286.9|198433.1|198283.1|198467.7|198317.7|198405.6|198255.6|530
1626135000000|2021-07-13 00:10:00|198433.4|198283.4|198403.6|198253.6|198433.9|198283.9|198365.3|198215.3|524
1626135300000|2021-07-13 00:15:00|198402.8|198252.8|198446|198296|198451.2|198301.2|198357|198207|510
1626135600000|2021-07-13 00:20:00|198449|198299|198436.4|198286.4|198460.2|198310.2|198436.4|198286.4|366
1626135900000|2021-07-13 00:25:00|198440.2|198290.2|198437.5|198287.5|198452.4|198302.4|198410.2|198260.2|489
1626136200000|2021-07-13 00:30:00|198437.4|198287.4|198452.1|198302.1|198456.7|198306.7|198419|198269|414
1626136500000|2021-07-13 00:35:00|198450.5|198300.5|198443.5|198293.5|198458|198308|198429|198279|354
1626136800000|2021-07-13 00:40:00|198444.5|198294.5|198422.6|198272.6|198449.7|198299.7|198416|198266|360
1626137100000|2021-07-13 00:45:00|198422.2|198272.2|198443.7|198293.7|198453.9|198303.9|198420.7|198270.7|399
1626137400000|2021-07-13 00:50:00|198443.1|198293.1|198385.3|198235.3|198446.7|198296.7|198380.6|198230.6|420
1626137700000|2021-07-13 00:55:00|198384.7|198234.7|198401.2|198251.2|198404.3|198254.3|198380.2|198230.2|367
1626138000000|2021-07-13 01:00:00|198400.1|198250.1|198400.5|198250.5|198439.7|198289.7|198378.8|198228.8|480
1626138300000|2021-07-13 01:05:00|198402.9|198252.9|198397.4|198247.4|198441.6|198291.6|198386.7|198236.7|426
1626138600000|2021-07-13 01:10:00|198397.8|198247.8|198403.9|198253.9|198405.2|198255.2|198389.5|198239.5|330
1626138900000|2021-07-13 01:15:00|198403|198253|198389.4|198239.4|198403.1|198253.1|198364.9|198214.9|418
1626139200000|2021-07-13 01:20:00|198390|198240|198348.9|198198.9|198390.9|198240.9|198312.4|198162.4|453
1626139500000|2021-07-13 01:25:00|198350|198200|198401.4|198251.4|198402.1|198252.1|198341.5|198191.5|426
1626139800000|2021-07-13 01:30:00|198397.8|198247.8|198418.4|198268.4|198477.6|198327.6|198391.6|198241.6|526
1626140100000|2021-07-13 01:35:00|198418.2|198268.2|198383.4|198233.4|198418.2|198268.2|198375.8|198225.8|497
1626140400000|2021-07-13 01:40:00|198383.1|198233.1|198381.8|198231.8|198404|198254|198377.2|198227.2|521
1626140700000|2021-07-13 01:45:00|198382|198232|198380.8|198230.8|198401.2|198251.2|198377.9|198227.9|409
1626141000000|2021-07-13 01:50:00|198384|198234|198312.5|198162.5|198392.3|198242.3|198311|198161|437
1626141300000|2021-07-13 01:55:00|198312.7|198162.7|198271.8|198121.8|198323.3|198173.3|198266.6|198116.6|502
1626141600000|2021-07-13 02:00:00|198277.9|198127.9|198285.6|198135.6|198299.5|198149.5|198239.8|198089.8|486
1626141900000|2021-07-13 02:05:00|198282.6|198132.6|198312.5|198162.5|198326.2|198176.2|198275.6|198125.6|468
1626142200000|2021-07-13 02:10:00|198312.8|198162.8|198342.5|198192.5|198355.9|198205.9|198312.6|198162.6|589
1626142500000|2021-07-13 02:15:00|198340|198190|198348.1|198198.1|198355.5|198205.5|198333.9|198183.9|476
1626142800000|2021-07-13 02:20:00|198346.9|198196.9|198349.3|198199.3|198368.1|198218.1|198328.7|198178.7|451
1626143100000|2021-07-13 02:25:00|198348.9|198198.9|198356.3|198206.3|198367.8|198217.8|198342.5|198192.5|565
1626143400000|2021-07-13 02:30:00|198355.4|198205.4|198345.3|198195.3|198392.8|198242.8|198339.6|198189.6|519
1626143700000|2021-07-13 02:35:00|198344.2|198194.2|198271.1|198121.1|198349.5|198199.5|198262.7|198112.7|441
1626144000000|2021-07-13 02:40:00|198269.5|198119.5|198237.6|198087.6|198272.3|198122.3|198223.9|198073.9|472
1626144300000|2021-07-13 02:45:00|198236.8|198086.8|198272.7|198122.7|198279.1|198129.1|198226.6|198076.6|411
1626144600000|2021-07-13 02:50:00|198273|198123|198293.8|198143.8|198311.3|198161.3|198266.2|198116.2|399
1626144900000|2021-07-13 02:55:00|198294.5|198144.5|198270.6|198120.6|198314.2|198164.2|198269.8|198119.8|372
1626145200000|2021-07-13 03:00:00|198271.4|198121.4|198307.2|198157.2|198312.4|198162.4|198262.7|198112.7|416
1626145500000|2021-07-13 03:05:00|198308.1|198158.1|198306|198156|198318.3|198168.3|198295.4|198145.4|450
1626145800000|2021-07-13 03:10:00|198308.4|198158.4|198313.8|198163.8|198318.5|198168.5|198300.8|198150.8|426
1626146100000|2021-07-13 03:15:00|198316.6|198166.6|198306.2|198156.2|198349.8|198199.8|198296.7|198146.7|440
1626146400000|2021-07-13 03:20:00|198305|198155|198298.7|198148.7|198318.7|198168.7|198296.5|198146.5|406
1626146700000|2021-07-13 03:25:00|198300.1|198150.1|198267.6|198117.6|198308.7|198158.7|198260.4|198110.4|397
1626147000000|2021-07-13 03:30:00|198266.7|198116.7|198316.8|198166.8|198319.4|198169.4|198265.2|198115.2|347
1626147300000|2021-07-13 03:35:00|198316|198166|198315.1|198165.1|198319.9|198169.9|198302|198152|421
1626147600000|2021-07-13 03:40:00|198316|198166|198307.9|198157.9|198319.3|198169.3|198301.1|198151.1|368
1626147900000|2021-07-13 03:45:00|198310|198160|198313.1|198163.1|198319.6|198169.6|198298.8|198148.8|351
1626148200000|2021-07-13 03:50:00|198313.7|198163.7|198312|198162|198318.4|198168.4|198296.5|198146.5|391
1626148500000|2021-07-13 03:55:00|198312.4|198162.4|198309.6|198159.6|198315.4|198165.4|198298.8|198148.8|316
1626148800000|2021-07-13 04:00:00|198302.8|198152.8|198355.8|198205.8|198357.9|198207.9|198297.9|198147.9|351
1626149100000|2021-07-13 04:05:00|198354.4|198204.4|198381.6|198231.6|198401.3|198251.3|198344.1|198194.1|416
1626149400000|2021-07-13 04:10:00|198383.2|198233.2|198371.7|198221.7|198396.7|198246.7|198368.3|198218.3|373
1626149700000|2021-07-13 04:15:00|198376.2|198226.2|198350.7|198200.7|198391.2|198241.2|198350.7|198200.7|323
1626150000000|2021-07-13 04:20:00|198353.6|198203.6|198370.2|198220.2|198395|198245|198350.1|198200.1|358
1626150300000|2021-07-13 04:25:00|198370.6|198220.6|198409.8|198259.8|198419|198269|198367.7|198217.7|354
1626150600000|2021-07-13 04:30:00|198411.1|198261.1|198422.7|198272.7|198442.7|198292.7|198411.1|198261.1|429
1626150900000|2021-07-13 04:35:00|198424.5|198274.5|198406|198256|198433.6|198283.6|198405.7|198255.7|393
1626151200000|2021-07-13 04:40:00|198405.8|198255.8|198416.2|198266.2|198436|198286|198405.8|198255.8|394
1626151500000|2021-07-13 04:45:00|198415.5|198265.5|198476.2|198326.2|198480.1|198330.1|198415.5|198265.5|433
1626151800000|2021-07-13 04:50:00|198477.6|198327.6|198478.7|198328.7|198484.1|198334.1|198452.5|198302.5|364
1626152100000|2021-07-13 04:55:00|198479.1|198329.1|198492.4|198342.4|198494.5|198344.5|198462|198312|375
1626152400000|2021-07-13 05:00:00|198490.9|198340.9|198515.3|198365.3|198518.9|198368.9|198490.9|198340.9|395
1626152700000|2021-07-13 05:05:00|198515.4|198365.4|198504.6|198354.6|198547.3|198397.3|198499.2|198349.2|497
1626153000000|2021-07-13 05:10:00|198505.5|198355.5|198499.2|198349.2|198521.3|198371.3|198479.3|198329.3|418
1626153300000|2021-07-13 05:15:00|198499.6|198349.6|198502|198352|198514.2|198364.2|198487.6|198337.6|413
1626153600000|2021-07-13 05:20:00|198502.4|198352.4|198505.1|198355.1|198518.8|198368.8|198498.3|198348.3|440
1626153900000|2021-07-13 05:25:00|198505.3|198355.3|198541.8|198391.8|198543|198393|198503.3|198353.3|320
1626154200000|2021-07-13 05:30:00|198541.7|198391.7|198549.3|198399.3|198564.4|198414.4|198532.2|198382.2|441
1626154500000|2021-07-13 05:35:00|198551.3|198401.3|198580|198430|198586.3|198436.3|198537.5|198387.5|501
1626154800000|2021-07-13 05:40:00|198579.7|198429.7|198598|198448|198616.1|198466.1|198558|198408|468
1626155100000|2021-07-13 05:45:00|198597.9|198447.9|198593.4|198443.4|198606.8|198456.8|198575.2|198425.2|471
1626155400000|2021-07-13 05:50:00|198596.9|198446.9|198627.6|198477.6|198629|198479|198571.5|198421.5|447
1626155700000|2021-07-13 05:55:00|198628.8|198478.8|198699.3|198549.3|198712.2|198562.2|198627.1|198477.1|506
1626156000000|2021-07-13 06:00:00|198698.1|198548.1|198612.5|198462.5|198704.9|198554.9|198607|198457|687
1626156300000|2021-07-13 06:05:00|198615.4|198465.4|198633|198483|198706.3|198556.3|198607|198457|720
1626156600000|2021-07-13 06:10:00|198631.9|198481.9|198647.8|198497.8|198688|198538|198627.1|198477.1|784
1626156900000|2021-07-13 06:15:00|198654.2|198504.2|198712.5|198562.5|198716.8|198566.8|198620|198470|797
1626157200000|2021-07-13 06:20:00|198706.4|198556.4|198676.3|198526.3|198722.1|198572.1|198669.1|198519.1|708
1626157500000|2021-07-13 06:25:00|198678.3|198528.3|198762.6|198612.6|198763.1|198613.1|198645.9|198495.9|842
1626157800000|2021-07-13 06:30:00|198762.7|198612.7|198699|198549|198770.4|198620.4|198697.6|198547.6|782
1626158100000|2021-07-13 06:35:00|198697.7|198547.7|198669.6|198519.6|198701.6|198551.6|198661.9|198511.9|738
1626158400000|2021-07-13 06:40:00|198670.1|198520.1|198655.6|198505.6|198678.2|198528.2|198602.8|198452.8|700
1626158700000|2021-07-13 06:45:00|198655.3|198505.3|198679.5|198529.5|198686|198536|198636.4|198486.4|666
1626159000000|2021-07-13 06:50:00|198679|198529|198651.9|198501.9|198680.3|198530.3|198617.8|198467.8|762
1626159300000|2021-07-13 06:55:00|198652.3|198502.3|198742.1|198592.1|198748.2|198598.2|198649|198499|804
1626159600000|2021-07-13 07:00:00|198741.5|198591.5|198652.4|198502.4|198760.3|198610.3|198620.8|198470.8|902
1626159900000|2021-07-13 07:05:00|198652.6|198502.6|198717.8|198567.8|198762.9|198612.9|198647|198497|890
1626160200000|2021-07-13 07:10:00|198717.1|198567.1|198673.8|198523.8|198762.4|198612.4|198672|198522|763
1626160500000|2021-07-13 07:15:00|198674.3|198524.3|198563.2|198413.2|198675.4|198525.4|198527.1|198377.1|770
1626160800000|2021-07-13 07:20:00|198563|198413|198616.1|198466.1|198720.7|198570.7|198552.8|198402.8|844
1626161100000|2021-07-13 07:25:00|198605.1|198455.1|198489.2|198339.2|198608.6|198458.6|198420.2|198315.4|849
1626161400000|2021-07-13 07:30:00|198485|198335|198563.4|198413.4|198564.5|198414.5|198476.3|198326.3|790
1626161700000|2021-07-13 07:35:00|198560.4|198410.4|198531.2|198381.2|198571.5|198421.5|198449.5|198318.4|775
1626162000000|2021-07-13 07:40:00|198525.8|198375.8|198521.3|198371.3|198602.6|198452.6|198494|198344|730
1626162300000|2021-07-13 07:45:00|198521.6|198371.6|198590.7|198440.7|198597.3|198447.3|198517|198367|717
1626162600000|2021-07-13 07:50:00|198591.1|198441.1|198589.8|198439.8|198641.8|198491.8|198535.4|198385.4|723
1626162900000|2021-07-13 07:55:00|198591.9|198441.9|198719.3|198569.3|198723|198573|198537|198387|789
1626163200000|2021-07-13 08:00:00|198721.5|198571.5|198841.1|198691.1|198842.4|198692.4|198721.4|198571.4|757
1626163500000|2021-07-13 08:05:00|198840.2|198690.2|198920.1|198770.1|198931.8|198781.8|198840.2|198690.2|759
1626163800000|2021-07-13 08:10:00|198920.8|198770.8|198885|198735|198955.1|198805.1|198875|198725|827
1626164100000|2021-07-13 08:15:00|198891.1|198741.1|198735.8|198585.8|198896.1|198746.1|198729.1|198579.1|812
1626164400000|2021-07-13 08:20:00|198737.2|198587.2|198835.6|198685.6|198835.6|198685.6|198737.2|198587.2|800
1626164700000|2021-07-13 08:25:00|198838.5|198688.5|198767.4|198617.4|198838.5|198688.5|198748.7|198598.7|712
1626165000000|2021-07-13 08:30:00|198766.5|198616.5|198858.7|198708.7|198870.3|198720.3|198761.3|198611.3|725
1626165300000|2021-07-13 08:35:00|198859.2|198709.2|198812.6|198662.6|198864.3|198714.3|198808|198658|678
1626165600000|2021-07-13 08:40:00|198813.5|198663.5|198790.3|198640.3|198813.8|198663.8|198754.1|198604.1|717
1626165900000|2021-07-13 08:45:00|198790.2|198640.2|198717|198567|198803.5|198653.5|198709.1|198559.1|779
1626166200000|2021-07-13 08:50:00|198715.1|198565.1|198791|198641|198819.2|198669.2|198689.7|198539.7|779
1626166500000|2021-07-13 08:55:00|198788.9|198638.9|198849.5|198699.5|198868.4|198718.4|198759.9|198609.9|766
1626166800000|2021-07-13 09:00:00|198854.6|198704.6|198909.9|198759.9|198964.1|198814.1|198850.5|198700.5|796
1626167100000|2021-07-13 09:05:00|198909.2|198759.2|198931.9|198781.9|198969.2|198819.2|198879.5|198729.5|761
1626167400000|2021-07-13 09:10:00|198932|198782|199019.2|198869.2|199030.3|198880.3|198883.6|198733.6|789
1626167700000|2021-07-13 09:15:00|199020.3|198870.3|198933.3|198783.3|199026.4|198876.4|198928.3|198778.3|801
1626168000000|2021-07-13 09:20:00|198932.1|198782.1|198935.6|198785.6|198973.4|198823.4|198907.5|198757.5|807
1626168300000|2021-07-13 09:25:00|198935.2|198785.2|198990|198840|199022.4|198872.4|198930.5|198780.5|693
1626168600000|2021-07-13 09:30:00|198998.8|198848.8|198926.5|198776.5|199043|198893|198926.4|198776.4|773
1626168900000|2021-07-13 09:35:00|198927.3|198777.3|198977.4|198827.4|198999.7|198849.7|198899.4|198749.4|692
1626169200000|2021-07-13 09:40:00|198977.1|198827.1|199051.1|198901.1|199055.5|198905.5|198956.2|198806.2|670
1626169500000|2021-07-13 09:45:00|199046.1|198896.1|199141.9|198991.9|199152.5|199002.5|199040.4|198890.4|887
1626169800000|2021-07-13 09:50:00|199144.4|198994.4|199135.2|198985.2|199163.7|199013.7|199104.4|198954.4|810
1626170100000|2021-07-13 09:55:00|199134.8|198984.8|199121.2|198971.2|199161.2|199011.2|199093|198943|795
1626170400000|2021-07-13 10:00:00|199123|198973|199041.9|198891.9|199140.1|198990.1|199041.1|198891.1|692
1626170700000|2021-07-13 10:05:00|199044.5|198894.5|199014.7|198864.7|199067.3|198917.3|199006.6|198856.6|705
1626171000000|2021-07-13 10:10:00|199014.8|198864.8|199009.9|198859.9|199090.6|198940.6|199003.1|198853.1|768
1626171300000|2021-07-13 10:15:00|199007.7|198857.7|199029.3|198879.3|199030.2|198880.2|198972.3|198822.3|797
1626171600000|2021-07-13 10:20:00|199026.9|198876.9|199065.7|198915.7|199096.9|198946.9|199007|198857|775
1626171900000|2021-07-13 10:25:00|199065.4|198915.4|199072.5|198922.5|199074.2|198924.2|198959.2|198809.2|814
1626172200000|2021-07-13 10:30:00|199073.7|198923.7|199072|198922|199107.8|198957.8|199063.9|198913.9|736
1626172500000|2021-07-13 10:35:00|199072.4|198922.4|199004.1|198854.1|199072.4|198922.4|198980|198830|777
1626172800000|2021-07-13 10:40:00|199003.4|198853.4|198977.6|198827.6|199013.5|198863.5|198950.4|198800.4|738
1626173100000|2021-07-13 10:45:00|198977.2|198827.2|198982.6|198832.6|198995.5|198896.3|198937.8|198815.9|774
1626173400000|2021-07-13 10:50:00|198983.7|198833.7|198978.7|198828.7|198991.6|198841.6|198950.3|198800.3|707
1626173700000|2021-07-13 10:55:00|198978.5|198828.5|198894.9|198744.9|198996.3|198846.3|198888.5|198738.5|803
1626174000000|2021-07-13 11:00:00|198895|198745|198981.3|198831.3|198993|198843|198890.2|198740.2|768
1626174300000|2021-07-13 11:05:00|198981.2|198831.2|199094|198944|199134.7|198984.7|198977.3|198827.3|795
1626174600000|2021-07-13 11:10:00|199093.3|198943.3|199102.5|198952.5|199128|198978|199072.8|198922.8|908
1626174900000|2021-07-13 11:15:00|199102.4|198952.4|199107.6|198957.6|199158.8|199008.8|199102.4|198952.4|797
1626175200000|2021-07-13 11:20:00|199111|198961|199216.3|199066.3|199240.7|199090.7|199107|198957|706
1626175500000|2021-07-13 11:25:00|199218.1|199068.1|199239.6|199089.6|199250.9|199148.7|199169.2|199054.6|718
1626175800000|2021-07-13 11:30:00|199239.4|199089.4|199319.6|199169.6|199325.4|199222.1|199143.5|199029.6|747
1626176100000|2021-07-13 11:35:00|199321.7|199171.7|199292.3|199142.3|199321.7|199197.5|199241.7|199129.7|771
1626176400000|2021-07-13 11:40:00|199293|199143|199211.8|199061.8|199301.3|199151.3|199091.3|198941.3|762
1626176700000|2021-07-13 11:45:00|199212.5|199062.5|199174.3|199024.3|199254.9|199156.2|199127.5|199011.4|722
1626177000000|2021-07-13 11:50:00|199174.1|199024.1|199135.4|198985.4|199193.5|199081.5|199123.6|198973.6|767
1626177300000|2021-07-13 11:55:00|199133.8|198983.8|199151.6|199001.6|199155.8|199029.8|199073.1|198923.1|793
1626177600000|2021-07-13 12:00:00|199153.9|199003.9|199167.7|199017.7|199277.8|199150.7|199066.3|198964.6|929
1626177900000|2021-07-13 12:05:00|199164.7|199014.7|199004.9|198854.9|199169.9|199028.7|198971.6|198851.8|956
1626178200000|2021-07-13 12:10:00|199004.7|198854.7|199000.5|198850.5|199079.8|198935.1|198946.7|198838.3|898
1626178500000|2021-07-13 12:15:00|199000.1|198850.1|198936.7|198786.7|199091.5|198960.6|198899.1|198775.4|869
1626178800000|2021-07-13 12:20:00|198932.8|198782.8|198853|198703|198950.6|198800.6|198852.7|198702.7|909
1626179100000|2021-07-13 12:25:00|198852.9|198702.9|198918.8|198768.8|198935.4|198785.4|198843.8|198693.8|811
1626179400000|2021-07-13 12:30:00|198918.9|198768.9|199853.2|199703.2|200246.4|200096.4|198918.9|198768.9|1173
1626179700000|2021-07-13 12:35:00|199856.1|199706.1|199710.3|199560.3|199985|199835|199566.7|199416.7|1151
1626180000000|2021-07-13 12:40:00|199709|199559|199838.1|199688.1|199850.4|199700.4|199483.5|199333.5|1109
1626180300000|2021-07-13 12:45:00|199838.7|199688.7|200081.5|199931.5|200216.6|200081.5|199804.9|199680.8|1061
1626180600000|2021-07-13 12:50:00|200081.1|199931.1|200387.2|200237.2|200572.7|200422.7|200060.9|199910.9|1101
1626180900000|2021-07-13 12:55:00|200390|200240|200517.1|200367.1|200611|200461|200304.3|200154.3|1090
1626181200000|2021-07-13 13:00:00|200513.3|200363.3|200320.2|200170.2|200643.2|200493.2|200230.9|200080.9|1091
1626181500000|2021-07-13 13:05:00|200320.1|200170.1|200241.4|200091.4|200438.9|200305.8|200170.6|200039.4|1055
1626181800000|2021-07-13 13:10:00|200240|200090|200348.5|200198.5|200467.5|200331.1|200207|200057|1031
1626182100000|2021-07-13 13:15:00|200349.9|200199.9|200431.1|200281.1|200497.5|200366.9|200349.9|200199.9|932
1626182400000|2021-07-13 13:20:00|200430.9|200280.9|200280.1|200130.1|200473.6|200323.6|200280.1|200130.1|999
1626182700000|2021-07-13 13:25:00|200275.4|200125.4|200342|200192|200385.2|200235.2|200080.4|199930.4|984
1626183000000|2021-07-13 13:30:00|200342.5|200192.5|200449.7|200299.7|200461.7|200311.7|200257|200107|807
1626183300000|2021-07-13 13:35:00|200447.8|200297.8|200497|200347|200568.7|200418.7|200368.6|200218.6|807
1626183600000|2021-07-13 13:40:00|200499.3|200349.3|200514.3|200364.3|200591.4|200441.4|200472.3|200322.3|929
1626183900000|2021-07-13 13:45:00|200512.2|200362.2|200208.2|200058.2|200551.5|200401.5|200149.3|199999.3|1061
1626184200000|2021-07-13 13:50:00|200211.6|200061.6|199988.1|199838.1|200250.2|200100.2|199901.5|199751.5|1077
1626184500000|2021-07-13 13:55:00|199990.2|199840.2|200323.5|200173.5|200326.4|200176.4|199971.9|199821.9|1059
1626184800000|2021-07-13 14:00:00|200322.4|200172.4|200453.5|200303.5|200562.6|200412.6|200216.7|200066.7|1049
1626185100000|2021-07-13 14:05:00|200456.1|200306.1|200401.3|200251.3|200586.9|200458.9|200386.4|200251.2|971
1626185400000|2021-07-13 14:10:00|200407.7|200257.7|200351.8|200201.8|200472|200322|200281.7|200131.7|999
1626185700000|2021-07-13 14:15:00|200354.1|200204.1|200371.3|200221.3|200453.6|200309.4|200161.2|200011.2|961
1626186000000|2021-07-13 14:20:00|200371.2|200221.2|200313.6|200163.6|200484.5|200334.5|200260.3|200163|982
1626186300000|2021-07-13 14:25:00|200314.4|200164.4|200126.6|199976.6|200364.3|200214.3|200063.8|199913.8|1016
1626186600000|2021-07-13 14:30:00|200127.1|199977.1|200297.1|200147.1|200303.1|200153.1|200124.1|199974.1|983
1626186900000|2021-07-13 14:35:00|200297.4|200147.4|200238.9|200088.9|200387.6|200250.4|200223.8|200087.9|928
1626187200000|2021-07-13 14:40:00|200238.8|200088.8|200343.5|200193.5|200380.8|200254.3|200233.8|200085.1|913
1626187500000|2021-07-13 14:45:00|200344|200194|200363.1|200213.1|200377|200269.7|200310.3|200160.3|983
1626187800000|2021-07-13 14:50:00|200363.8|200213.8|200147.7|199997.7|200372.5|200222.5|200031.2|199913.6|898
1626188100000|2021-07-13 14:55:00|200147.3|199997.3|199983.7|199833.7|200147.3|200035.1|199732.4|199627.3|1053
1626188400000|2021-07-13 15:00:00|199983.2|199833.2|200031.1|199881.1|200053.4|199944|199829.3|199726.1|968
1626188700000|2021-07-13 15:05:00|200031.4|199881.4|200105.8|199955.8|200122.1|199972.1|200016.4|199866.4|822
1626189000000|2021-07-13 15:10:00|200105.5|199955.5|200090.3|199940.3|200124.9|199974.9|199965.7|199815.7|823
1626189300000|2021-07-13 15:15:00|200090|199940|200108.4|199958.4|200157.7|200007.7|200026.5|199910|786
1626189600000|2021-07-13 15:20:00|200108|199958|200152.3|200002.3|200235.7|200124.3|200108|199958|810
1626189900000|2021-07-13 15:25:00|200150.8|200000.8|200045.2|199895.2|200153.6|200003.6|200021.3|199886.6|724
1626190200000|2021-07-13 15:30:00|200046.9|199896.9|200037.3|199887.3|200072.1|199922.1|199993.5|199843.5|766
1626190500000|2021-07-13 15:35:00|200036.2|199886.2|199954.7|199804.7|200037.1|199887.1|199934|199784|777
1626190800000|2021-07-13 15:40:00|199954.4|199804.4|199897.7|199847.7|200005.5|199894.2|199897.1|199787.1|869
1626191100000|2021-07-13 15:45:00|199902.1|199852.1|199904|199754|199954.9|199852.1|199870.9|199720.9|847
1626191400000|2021-07-13 15:50:00|199904.6|199754.6|199961.7|199811.7|199963.1|199813.1|199845.7|199745.3|908
1626191700000|2021-07-13 15:55:00|199961.4|199811.4|200008|199858|200042.5|199892.5|199933.3|199807.7|883
1626192000000|2021-07-13 16:00:00|200006.2|199856.2|200033|199883|200037.9|199934.9|199897.5|199751.5|903
1626192300000|2021-07-13 16:05:00|200032.4|199882.4|200076.3|199926.3|200118.1|200014.5|200023.1|199882.4|874
1626192600000|2021-07-13 16:10:00|200077.3|199927.3|199948.9|199798.9|200080.1|199968.7|199934.1|199784.1|877
1626192900000|2021-07-13 16:15:00|199949.6|199799.6|199948.9|199798.9|199996.2|199858.1|199896.8|199787.1|659
1626193200000|2021-07-13 16:20:00|199949.1|199799.1|199913.7|199763.7|199952.6|199848.6|199829.7|199727|841
1626193500000|2021-07-13 16:25:00|199913.6|199763.6|199895|199845|200000.2|199900.2|199876.4|199755.2|912
1626193800000|2021-07-13 16:30:00|199903.8|199853.8|200097.6|199947.6|200107.6|200001.1|199903.8|199802.9|874
1626194100000|2021-07-13 16:35:00|200098|199948|200297.1|200147.1|200297.1|200153.6|200066|199916|863
1626194400000|2021-07-13 16:40:00|200299.4|200149.4|200342.6|200192.6|200353|200253.2|200220.6|200123.1|711
1626194700000|2021-07-13 16:45:00|200341.8|200191.8|200351.6|200201.6|200424.4|200325.9|200289.4|200187.5|727
1626195000000|2021-07-13 16:50:00|200353.1|200203.1|200455.2|200305.2|200510.4|200409.7|200326.1|200201|702
1626195300000|2021-07-13 16:55:00|200457.2|200307.2|200527.9|200377.9|200564.7|200463.6|200403.6|200299.9|680
1626195600000|2021-07-13 17:00:00|200529|200379|200730.6|200580.6|200738.2|200588.2|200469.9|200360.2|868
1626195900000|2021-07-13 17:05:00|200730|200580|200721.2|200571.2|200819.5|200716.8|200670.5|200567|774
1626196200000|2021-07-13 17:10:00|200723|200573|200817.1|200667.1|200821.5|200713.9|200660.7|200538.7|898
1626196500000|2021-07-13 17:15:00|200817.9|200667.9|200808|200658|200871.9|200760.9|200752.5|200632.7|914
1626196800000|2021-07-13 17:20:00|200806.4|200656.4|200711.3|200561.3|200813.2|200710.3|200663.2|200560.3|890
1626197100000|2021-07-13 17:25:00|200711.9|200561.9|200688.1|200538.1|200754.7|200604.7|200626.4|200511.5|819
1626197400000|2021-07-13 17:30:00|200688.6|200538.6|200720.2|200570.2|200768|200659|200662.9|200536.4|831
1626197700000|2021-07-13 17:35:00|200720|200570|200807.6|200657.6|200820.7|200721.4|200678.3|200566.2|964
1626198000000|2021-07-13 17:40:00|200808.1|200658.1|200730.3|200580.3|200824|200726.2|200548.3|200447.6|954
1626198300000|2021-07-13 17:45:00|200730.4|200580.4|200641.6|200491.6|200807.6|200657.6|200604.9|200480.2|950
1626198600000|2021-07-13 17:50:00|200642|200492|200747.3|200597.3|200777.2|200650|200600.7|200486.2|1010
1626198900000|2021-07-13 17:55:00|200747.5|200597.5|200721.3|200571.3|200761.4|200650.2|200639.6|200543.8|834
1626199200000|2021-07-13 18:00:00|200721.2|200571.2|200695|200545|200827|200677|200657.5|200540.5|975
1626199500000|2021-07-13 18:05:00|200693.2|200543.2|200523.6|200473.6|200694.7|200574.5|200506.2|200407.2|958
1626199800000|2021-07-13 18:10:00|200524.1|200474.1|200645.3|200495.3|200682.8|200532.8|200447.8|200347.3|886
1626200100000|2021-07-13 18:15:00|200645.9|200495.9|200643.4|200493.4|200694.9|200593.3|200558.1|200408.1|816
1626200400000|2021-07-13 18:20:00|200643.5|200493.5|200562.2|200412.2|200692.6|200576.4|200551.7|200406.4|790
1626200700000|2021-07-13 18:25:00|200561|200411|200527.3|200377.3|200584.3|200477.1|200395.4|200283.7|1001
1626201000000|2021-07-13 18:30:00|200525.2|200375.2|200431.3|200281.3|200570.6|200465.1|200429.1|200279.1|932
1626201300000|2021-07-13 18:35:00|200432.8|200282.8|200432.4|200282.4|200476.2|200340.6|200343.4|200238.7|911
1626201600000|2021-07-13 18:40:00|200430|200280|200511.5|200361.5|200512.3|200386.2|200345.1|200210.3|853
1626201900000|2021-07-13 18:45:00|200511.1|200361.1|200491.2|200341.2|200524.9|200393.3|200405.4|200302.9|906
1626202200000|2021-07-13 18:50:00|200484.9|200334.9|200494.2|200344.2|200519.7|200393|200416.8|200315.6|871
1626202500000|2021-07-13 18:55:00|200497.1|200347.1|200595.7|200445.7|200610.9|200501.8|200483.4|200333.4|970
1626202800000|2021-07-13 19:00:00|200595.9|200445.9|200645.3|200495.3|200686.4|200536.4|200540|200415.3|899
1626203100000|2021-07-13 19:05:00|200644.2|200494.2|200613.3|200463.3|200645.3|200495.3|200528.7|200393.2|880
1626203400000|2021-07-13 19:10:00|200613.7|200463.7|200617.3|200567.3|200698.4|200605.2|200571.6|200455.6|923
1626203700000|2021-07-13 19:15:00|200616.8|200566.8|200659.1|200509.1|200701.2|200597.3|200603.5|200497.2|862
1626204000000|2021-07-13 19:20:00|200656.1|200506.1|200667.4|200517.4|200691.6|200582.6|200527.2|200452.6|718
1626204300000|2021-07-13 19:25:00|200668.3|200518.3|200563.4|200513.4|200725.3|200619.5|200507.1|200405.1|748
1626204600000|2021-07-13 19:30:00|200562.8|200512.8|200644.6|200494.6|200675.3|200548.6|200517|200412.8|822
1626204900000|2021-07-13 19:35:00|200644.4|200494.4|200681.7|200531.7|200699.6|200579.1|200581.9|200480.3|815
1626205200000|2021-07-13 19:40:00|200683|200533|200703.2|200553.2|200720.5|200607.3|200642.2|200503.7|848
1626205500000|2021-07-13 19:45:00|200699.9|200549.9|200797.4|200647.4|200805.7|200711.7|200633.5|200518.8|822
1626205800000|2021-07-13 19:50:00|200796.8|200646.8|200690.9|200540.9|200899|200764.4|200678.6|200528.6|858
1626206100000|2021-07-13 19:55:00|200690.8|200540.8|200795.3|200645.3|200869.7|200719.7|200640.5|200531.2|861
1626206400000|2021-07-13 20:00:00|200798.3|200648.3|200712.1|200562.1|200809|200659|200696.4|200546.4|677
1626206700000|2021-07-13 20:05:00|200711.3|200561.3|200716.4|200566.4|200752.6|200618.7|200668.7|200551.6|503
1626207000000|2021-07-13 20:10:00|200717.9|200567.9|200715.2|200565.2|200747.2|200631.5|200678.1|200557.9|493
1626207300000|2021-07-13 20:15:00|200716.7|200566.7|200687.3|200537.3|200745.3|200595.3|200684.9|200534.9|436
1626207600000|2021-07-13 20:20:00|200688.7|200538.7|200687.2|200537.2|200704.3|200592.8|200628.2|200535.5|375
1626207900000|2021-07-13 20:25:00|200687.8|200537.8|200729.6|200579.6|200748.7|200636.4|200686.4|200537.7|524
1626208200000|2021-07-13 20:30:00|200727.5|200577.5|200691|200541|200740.7|200590.7|200671.7|200521.7|499
1626208500000|2021-07-13 20:35:00|200688.1|200538.1|200731|200581|200735.1|200585.1|200682.7|200532.7|484
1626208800000|2021-07-13 20:40:00|200727.6|200577.6|200688|200538|200738.2|200588.2|200683.5|200533.5|503
1626209100000|2021-07-13 20:45:00|200687.3|200537.3|200652.3|200502.3|200695|200545|200644.5|200494.5|435
1626209400000|2021-07-13 20:50:00|200652.9|200502.9|200652.4|200502.4|200665.9|200515.9|200635.5|200485.5|658
1626209700000|2021-07-13 20:55:00|200653.2|200503.2|200625.6|200328.6|200738.7|200531.2|200582.9|200285.9|468
1626210000000|2021-07-13 21:00:00|200615.1|200318.1|200490.1|200193.1|200639.2|200342.2|200487|200190|85
1626210300000|2021-07-13 21:05:00|200459.7|200162.7|200631.2|200334.2|200660.5|200363.5|200459.7|200162.7|163
1626210600000|2021-07-13 21:10:00|200601.5|200304.5|200633.7|200336.7|200778.5|200481.5|200517.5|200220.5|351
1626210900000|2021-07-13 21:15:00|200632.6|200335.6|200620.5|200323.5|200649.1|200352.1|200612.3|200315.3|120
1626211200000|2021-07-13 21:20:00|200612.7|200315.7|200745.4|200448.4|200745.5|200448.5|200579|200282|147
1626211500000|2021-07-13 21:25:00|200747.4|200450.4|200622.5|200325.5|200747.4|200450.4|200589.3|200292.3|228
1626211800000|2021-07-13 21:30:00|200623.2|200326.2|200611.7|200314.7|200662.9|200365.9|200574.4|200277.4|277
1626212100000|2021-07-13 21:35:00|200614.3|200317.3|200622.8|200325.8|200655.1|200358.1|200597.7|200300.7|134
1626212400000|2021-07-13 21:40:00|200601.1|200304.1|200637.1|200340.1|200643.1|200346.1|200571.2|200274.2|188
1626212700000|2021-07-13 21:45:00|200629.6|200332.6|200610|200313|200635.5|200338.5|200548.7|200251.7|213
1626213000000|2021-07-13 21:50:00|200612.8|200315.8|200625.1|200328.1|200670.3|200373.3|200544.3|200247.3|217
1626213300000|2021-07-13 21:55:00|200621.3|200324.3|200626.1|200329.1|200653|200356|200555.9|200258.9|161
1626213600000|2021-07-13 22:00:00|200617.6|200320.6|200596.1|200446.1|200669.8|200459|200558.1|200267.1|552
1626213900000|2021-07-13 22:05:00|200592.9|200442.9|200603.8|200453.8|200628.1|200478.1|200586.6|200436.6|323
1626214200000|2021-07-13 22:10:00|200603.2|200453.2|200616.7|200466.7|200634.7|200484.7|200588.6|200438.6|265
1626214500000|2021-07-13 22:15:00|200615.5|200465.5|200633.6|200483.6|200638.3|200488.3|200614.2|200464.2|290
1626214800000|2021-07-13 22:20:00|200622.6|200472.6|200601|200451|200635.7|200485.7|200596.9|200446.9|321
1626215100000|2021-07-13 22:25:00|200601.9|200451.9|200598.6|200448.6|200617.7|200467.7|200584.5|200434.5|256
1626215400000|2021-07-13 22:30:00|200601.4|200451.4|200600.2|200450.2|200608.8|200458.8|200584.2|200434.2|283
1626215700000|2021-07-13 22:35:00|200601|200451|200604.1|200454.1|200611.8|200461.8|200592|200442|268
1626216000000|2021-07-13 22:40:00|200603.8|200453.8|200586.9|200436.9|200607.3|200457.3|200581.3|200431.3|261
1626216300000|2021-07-13 22:45:00|200588|200438|200649.7|200499.7|200661.3|200511.3|200583.9|200433.9|374
1626216600000|2021-07-13 22:50:00|200651.8|200501.8|200634.2|200484.2|200674.8|200524.8|200619.9|200469.9|346
1626216900000|2021-07-13 22:55:00|200643.3|200493.3|200662|200512|200671.4|200521.4|200616.8|200466.8|381
1626217200000|2021-07-13 23:00:00|200662.9|200512.9|200639.2|200489.2|200679.8|200529.8|200628.7|200478.7|374
1626217500000|2021-07-13 23:05:00|200645.7|200495.7|200638.8|200488.8|200660.5|200510.5|200622.8|200472.8|299
1626217800000|2021-07-13 23:10:00|200638.6|200488.6|200645.7|200495.7|200654.7|200504.7|200623.6|200473.6|289
1626218100000|2021-07-13 23:15:00|200646.3|200496.3|200635.7|200485.7|200652.9|200502.9|200625|200475|311
1626218400000|2021-07-13 23:20:00|200636.3|200486.3|200635.9|200485.9|200647.7|200497.7|200628.9|200478.9|221
1626218700000|2021-07-13 23:25:00|200636|200486|200640.5|200490.5|200650.3|200500.3|200624|200474|324
1626219000000|2021-07-13 23:30:00|200642.2|200492.2|200660.3|200510.3|200662.6|200512.6|200635.5|200485.5|327
1626219300000|2021-07-13 23:35:00|200660|200510|200660.5|200510.5|200670.4|200520.4|200657.9|200507.9|301
1626219600000|2021-07-13 23:40:00|200660.4|200510.4|200668.1|200518.1|200706.7|200556.7|200660.4|200510.4|408
1626219900000|2021-07-13 23:45:00|200668.5|200518.5|200618.5|200468.5|200678.4|200528.4|200613.6|200463.6|455
1626220200000|2021-07-13 23:50:00|200622.1|200472.1|200648.1|200498.1|200658.6|200508.6|200603|200453|356
1626220500000|2021-07-13 23:55:00|200646.9|200496.9|200646.7|200496.7|200653.8|200503.8|200630.9|200480.9|297
1626220800000|2021-07-14 00:00:00|200647.2|200497.2|200612.4|200462.4|200664.3|200514.3|200609.5|200459.5|508
1626221100000|2021-07-14 00:05:00|200612.9|200462.9|200622.3|200472.3|200634.2|200484.2|200606.5|200456.5|598
1626221400000|2021-07-14 00:10:00|200622.1|200472.1|200617.7|200467.7|200632.2|200482.2|200582.3|200432.3|451
1626221700000|2021-07-14 00:15:00|200617.3|200467.3|200629.6|200479.6|200634|200484|200603.5|200453.5|469
1626222000000|2021-07-14 00:20:00|200629.2|200479.2|200572.6|200422.6|200638.3|200488.3|200566.1|200416.1|462
1626222300000|2021-07-14 00:25:00|200570.6|200420.6|200463.9|200313.9|200609|200459|200458.8|200308.8|630
1626222600000|2021-07-14 00:30:00|200463.3|200313.3|200493|200343|200510.6|200360.6|200453.6|200303.6|613
1626222900000|2021-07-14 00:35:00|200492.5|200342.5|200464.5|200314.5|200498.7|200348.7|200415.3|200265.3|486
1626223200000|2021-07-14 00:40:00|200461.6|200311.6|200456.5|200306.5|200488|200338|200444.8|200294.8|388
1626223500000|2021-07-14 00:45:00|200456.9|200306.9|200416.3|200266.3|200456.9|200306.9|200376.7|200226.7|438
1626223800000|2021-07-14 00:50:00|200417.1|200267.1|200380.2|200230.2|200434.2|200284.2|200371.5|200221.5|528
1626224100000|2021-07-14 00:55:00|200380.5|200230.5|200373.4|200223.4|200396.8|200246.8|200361.4|200211.4|509
1626224400000|2021-07-14 01:00:00|200377|200227|200371.5|200221.5|200388.4|200238.4|200346.6|200196.6|627
1626224700000|2021-07-14 01:05:00|200371.7|200221.7|200393|200243|200395.2|200245.2|200359.6|200209.6|570
1626225000000|2021-07-14 01:10:00|200389.9|200239.9|200295.4|200145.4|200394.1|200244.1|200288.8|200138.8|459
1626225300000|2021-07-14 01:15:00|200294.7|200144.7|200321.3|200171.3|200321.3|200171.3|200279.4|200129.4|563
1626225600000|2021-07-14 01:20:00|200321.9|200171.9|200307.9|200157.9|200349.9|200199.9|200307.1|200157.1|513
1626225900000|2021-07-14 01:25:00|200307.5|200157.5|200283.9|200133.9|200323.2|200173.2|200281.6|200131.6|470
1626226200000|2021-07-14 01:30:00|200280.6|200130.6|200284.2|200134.2|200299.8|200149.8|200276.6|200126.6|567
1626226500000|2021-07-14 01:35:00|200283.9|200133.9|200268|200118|200292.6|200142.6|200250.9|200100.9|548
1626226800000|2021-07-14 01:40:00|200267.1|200117.1|200298.5|200148.5|200301|200151|200261.6|200111.6|488
1626227100000|2021-07-14 01:45:00|200299.5|200149.5|200248.5|200098.5|200309.6|200159.6|200240.5|200090.5|558
1626227400000|2021-07-14 01:50:00|200244.8|200094.8|200248.3|200098.3|200266.5|200116.5|200233.8|200083.8|540
1626227700000|2021-07-14 01:55:00|200251.5|200101.5|200247.6|200097.6|200256.5|200106.5|200240.2|200090.2|533
1626228000000|2021-07-14 02:00:00|200247.5|200097.5|200214.8|200064.8|200252|200102|200182.9|200032.9|866
1626228300000|2021-07-14 02:05:00|200212.3|200062.3|200248.3|200098.3|200253.3|200103.3|200196.5|200046.5|663
1626228600000|2021-07-14 02:10:00|200249.7|200099.7|200248.9|200098.9|200255.1|200105.1|200211.9|200061.9|568
1626228900000|2021-07-14 02:15:00|200246.9|200096.9|200314.1|200164.1|200329.6|200179.6|200238.9|200088.9|633
1626229200000|2021-07-14 02:20:00|200315.4|200165.4|200285.5|200135.5|200319.8|200169.8|200274.6|200124.6|547
1626229500000|2021-07-14 02:25:00|200285.8|200135.8|200292.1|200142.1|200314.2|200164.2|200278.9|200128.9|416
1626229800000|2021-07-14 02:30:00|200290.7|200140.7|200320|200170|200324.3|200174.3|200279|200129|422
1626230100000|2021-07-14 02:35:00|200324.8|200174.8|200322.1|200172.1|200333.7|200183.7|200304.8|200154.8|430
1626230400000|2021-07-14 02:40:00|200320.7|200170.7|200320.8|200170.8|200334.3|200184.3|200311.9|200161.9|385
1626230700000|2021-07-14 02:45:00|200320.6|200170.6|200295.5|200145.5|200331.9|200181.9|200294.5|200144.5|408
1626231000000|2021-07-14 02:50:00|200295.9|200145.9|200305.4|200155.4|200307.7|200157.7|200282|200132|446
1626231300000|2021-07-14 02:55:00|200305.6|200155.6|200292.1|200142.1|200334.5|200184.5|200285.5|200135.5|361
1626231600000|2021-07-14 03:00:00|200291|200141|200284.9|200134.9|200315.3|200165.3|200281|200131|513
1626231900000|2021-07-14 03:05:00|200286.8|200136.8|200288.8|200138.8|200299.2|200149.2|200276.9|200126.9|401
1626232200000|2021-07-14 03:10:00|200289.2|200139.2|200284.9|200134.9|200296.4|200146.4|200272.1|200122.1|428
1626232500000|2021-07-14 03:15:00|200285.3|200135.3|200266.7|200116.7|200295.4|200145.4|200259.2|200109.2|441
1626232800000|2021-07-14 03:20:00|200268.5|200118.5|200247.3|200097.3|200269.8|200119.8|200227.1|200077.1|519
1626233100000|2021-07-14 03:25:00|200247.6|200097.6|200269.6|200119.6|200275|200125|200238.7|200088.7|378
1626233400000|2021-07-14 03:30:00|200270.3|200120.3|200282.8|200132.8|200289.5|200139.5|200262.7|200112.7|398
1626233700000|2021-07-14 03:35:00|200282.7|200132.7|200274.9|200124.9|200285.6|200135.6|200257|200107|354
1626234000000|2021-07-14 03:40:00|200275.8|200125.8|200240.3|200090.3|200289.6|200139.6|200232.7|200082.7|408
1626234300000|2021-07-14 03:45:00|200240|200090|200238.4|200088.4|200248.8|200098.8|200231.8|200081.8|358
1626234600000|2021-07-14 03:50:00|200237.9|200087.9|200214.2|200064.2|200241.3|200091.3|200202.2|200052.2|397
1626234900000|2021-07-14 03:55:00|200214.8|200064.8|200204.8|200054.8|200231.5|200081.5|200199.3|200049.3|326
1626235200000|2021-07-14 04:00:00|200204.9|200054.9|200199.3|200049.3|200219.1|200069.1|200183.3|200033.3|367
1626235500000|2021-07-14 04:05:00|200199.7|200049.7|200213.3|200063.3|200220.9|200070.9|200183.1|200033.1|356
1626235800000|2021-07-14 04:10:00|200213.8|200063.8|200223.4|200073.4|200230.7|200080.7|200203|200053|324
1626236100000|2021-07-14 04:15:00|200218|200068|200224.1|200074.1|200227.2|200077.2|200198.2|200048.2|462
1626236400000|2021-07-14 04:20:00|200223.8|200073.8|200202.5|200052.5|200229.5|200079.5|200195.3|200045.3|374
1626236700000|2021-07-14 04:25:00|200205.1|200055.1|200242.4|200092.4|200250.9|200100.9|200201.4|200051.4|362
1626237000000|2021-07-14 04:30:00|200241.2|200091.2|200248.3|200098.3|200253.7|200103.7|200235|200085|465
1626237300000|2021-07-14 04:35:00|200247.1|200097.1|200246.5|200096.5|200254.7|200104.7|200231|200081|391
1626237600000|2021-07-14 04:40:00|200244.4|200094.4|200244.6|200094.6|200257.8|200107.8|200236.7|200086.7|345
1626237900000|2021-07-14 04:45:00|200247.9|200097.9|200221.6|200071.6|200263.8|200113.8|200215.1|200065.1|264
1626238200000|2021-07-14 04:50:00|200220.7|200070.7|200210.9|200060.9|200253.7|200103.7|200206|200056|327
1626238500000|2021-07-14 04:55:00|200209.9|200059.9|200196|200046|200216.2|200066.2|200179|200029|297
1626238800000|2021-07-14 05:00:00|200197|200047|200150.4|200000.4|200197.3|200047.3|200141.8|199991.8|436
1626239100000|2021-07-14 05:05:00|200151.9|200001.9|200136.6|199986.6|200154.1|200004.1|200128.9|199978.9|577
1626239400000|2021-07-14 05:10:00|200137.1|199987.1|200135|199985|200141.1|199991.1|200125.2|199975.2|672
1626239700000|2021-07-14 05:15:00|200134.6|199984.6|200136.8|199986.8|200150.3|200000.3|200128|199978|634
1626240000000|2021-07-14 05:20:00|200136.5|199986.5|200137.6|199987.6|200146|199996|200127.3|199977.3|574
1626240300000|2021-07-14 05:25:00|200137.7|199987.7|200135.7|199985.7|200151.6|200001.6|200128.3|199978.3|675
1626240600000|2021-07-14 05:30:00|200135.4|199985.4|200182.6|200032.6|200186.9|200036.9|200128.2|199978.2|593
1626240900000|2021-07-14 05:35:00|200182.4|200032.4|200116.6|199966.6|200183.1|200033.1|200111.3|199961.3|602
1626241200000|2021-07-14 05:40:00|200116.3|199966.3|200095.9|199945.9|200119.2|199969.2|200090.6|199940.6|638
1626241500000|2021-07-14 05:45:00|200095.3|199945.3|200076.8|199926.8|200110.7|199960.7|200076.8|199926.8|591
1626241800000|2021-07-14 05:50:00|200077|199927|200101.6|199951.6|200102.1|199952.1|200054|199904|569
1626242100000|2021-07-14 05:55:00|200100.8|199950.8|200093|199943|200110.9|199960.9|200054.8|199904.8|542
1626242400000|2021-07-14 06:00:00|200089.2|199939.2|200069.3|199919.3|200132.6|199982.6|200033.2|199883.2|859
1626242700000|2021-07-14 06:05:00|200069.8|199919.8|200107.5|199957.5|200114|199964|200012.9|199862.9|869
1626243000000|2021-07-14 06:10:00|200107.8|199957.8|200111|199961|200122.6|199972.6|200070.8|199920.8|776
1626243300000|2021-07-14 06:15:00|200110.6|199960.6|200102.9|199952.9|200126.8|199976.8|200038.1|199888.1|815
1626243600000|2021-07-14 06:20:00|200103.9|199953.9|200041.3|199891.3|200134|199984|200036.6|199886.6|682
1626243900000|2021-07-14 06:25:00|200040.7|199890.7|199989.6|199839.6|200040.7|199890.7|199987.6|199837.6|799
1626244200000|2021-07-14 06:30:00|199990.8|199840.8|199842.2|199692.2|200001.1|199851.1|199816.4|199666.4|732
1626244500000|2021-07-14 06:35:00|199844|199694|199816.7|199666.7|199862|199712|199744|199594|822
1626244800000|2021-07-14 06:40:00|199816.6|199666.6|199812.7|199662.7|199838.6|199688.6|199781.1|199631.1|831
1626245100000|2021-07-14 06:45:00|199812.2|199662.2|199845.6|199695.6|199871.6|199721.6|199805.7|199655.7|822
1626245400000|2021-07-14 06:50:00|199845.3|199695.3|199861.9|199711.9|199868.7|199718.7|199836|199686|675
1626245700000|2021-07-14 06:55:00|199862.6|199712.6|200023.6|199873.6|200027.2|199877.2|199845.5|199695.5|824
1626246000000|2021-07-14 07:00:00|200022.9|199872.9|199922.1|199772.1|200118.8|199968.8|199900.7|199750.7|918
1626246300000|2021-07-14 07:05:00|199920.7|199770.7|199967.5|199817.5|200017.6|199867.6|199816.8|199666.8|901
1626246600000|2021-07-14 07:10:00|199969.9|199819.9|200250.8|200100.8|200277.7|200127.7|199955|199805|887
1626246900000|2021-07-14 07:15:00|200251.2|200101.2|200289.1|200139.1|200430.7|200280.7|200251.2|200101.2|895
1626247200000|2021-07-14 07:20:00|200290.7|200140.7|200350.2|200200.2|200396.2|200246.2|200256.4|200106.4|821
1626247500000|2021-07-14 07:25:00|200342.2|200192.2|200197.7|200047.7|200374.5|200224.5|200182.3|200032.3|849
1626247800000|2021-07-14 07:30:00|200196.5|200046.5|200087.9|199937.9|200234.7|200084.7|200019.3|199904.4|924
1626248100000|2021-07-14 07:35:00|200088.5|199938.5|200008.5|199858.5|200089|199939|200008.3|199858.3|828
1626248400000|2021-07-14 07:40:00|200014|199864|200141.8|199991.8|200141.8|199991.8|199977.4|199827.4|805
1626248700000|2021-07-14 07:45:00|200141.9|199991.9|200166.1|200016.1|200292|200142|200113.3|199963.3|824
1626249000000|2021-07-14 07:50:00|200166.2|200016.2|200215.5|200065.5|200261.4|200111.4|200165.5|200015.5|845
1626249300000|2021-07-14 07:55:00|200214.9|200064.9|200363.2|200213.2|200371.5|200221.5|200193.7|200043.7|752
1626249600000|2021-07-14 08:00:00|200360.3|200210.3|200360.8|200210.8|200496.7|200346.7|200350.4|200200.4|871
1626249900000|2021-07-14 08:05:00|200360.6|200210.6|200286.3|200136.3|200409.8|200259.8|200266.8|200116.8|880
1626250200000|2021-07-14 08:10:00|200289.2|200139.2|200344.6|200194.6|200392.9|200242.9|200289.2|200139.2|838
1626250500000|2021-07-14 08:15:00|200344.1|200194.1|200260.8|200110.8|200351.4|200201.4|200250.3|200100.3|817
1626250800000|2021-07-14 08:20:00|200259|200109|200123.6|199973.6|200297.6|200147.6|200123.6|199973.6|855
1626251100000|2021-07-14 08:25:00|200124.1|199974.1|200035.1|199885.1|200150.9|200051.3|200001.1|199851.1|898
1626251400000|2021-07-14 08:30:00|200031.2|199881.2|199975.2|199825.2|200031.2|199881.2|199876|199726|902
1626251700000|2021-07-14 08:35:00|199973.6|199823.6|200033.6|199883.6|200105|199955|199959.8|199809.8|916
1626252000000|2021-07-14 08:40:00|200033.3|199883.3|200001.7|199851.7|200072.1|199922.1|199968.1|199818.1|929
1626252300000|2021-07-14 08:45:00|200001.5|199851.5|200055.4|199905.4|200103.4|199953.4|199962.3|199812.3|1017
1626252600000|2021-07-14 08:50:00|200055.3|199905.3|200167.5|200017.5|200169.4|200019.4|199993.3|199843.3|1004
1626252900000|2021-07-14 08:55:00|200164.7|200014.7|200158|200008|200220.8|200070.8|200127.5|199977.5|883
1626253200000|2021-07-14 09:00:00|200156.4|200006.4|200085.3|199935.3|200190.4|200040.4|200028.9|199878.9|943
1626253500000|2021-07-14 09:05:00|200087.4|199937.4|200167.8|200017.8|200251.6|200101.6|200062.1|199912.1|949
1626253800000|2021-07-14 09:10:00|200165.1|200015.1|200023.6|199873.6|200166.1|200016.1|199968.2|199818.2|914
1626254100000|2021-07-14 09:15:00|200023.1|199873.1|200007.5|199857.5|200068.3|199918.3|199993.3|199843.3|898
1626254400000|2021-07-14 09:20:00|200007.3|199857.3|200057.1|199907.1|200101|199951|199935.9|199785.9|899
1626254700000|2021-07-14 09:25:00|200057.2|199907.2|200013.3|199863.3|200084.8|199934.8|199925.6|199775.6|842
1626255000000|2021-07-14 09:30:00|200006.7|199856.7|199936.2|199786.2|200025.6|199875.6|199908|199758|920
1626255300000|2021-07-14 09:35:00|199936.8|199786.8|199944.3|199794.3|199949.9|199799.9|199894.5|199744.5|857
1626255600000|2021-07-14 09:40:00|199944|199794|199950.3|199800.3|200013.1|199863.1|199940.6|199790.6|850
1626255900000|2021-07-14 09:45:00|199950.6|199800.6|199882.4|199732.4|199952|199802|199871.8|199721.8|849
1626256200000|2021-07-14 09:50:00|199881.7|199731.7|199797.2|199647.2|199948.7|199798.7|199789.3|199639.3|783
1626256500000|2021-07-14 09:55:00|199797|199647|199929|199779|199931.1|199781.1|199781.9|199631.9|720
1626256800000|2021-07-14 10:00:00|199928.8|199778.8|199836.8|199686.8|199928.8|199778.8|199811.8|199661.8|884
1626257100000|2021-07-14 10:05:00|199836.3|199686.3|199889.6|199739.6|199895.7|199745.7|199836.3|199686.3|914
1626257400000|2021-07-14 10:10:00|199889.3|199739.3|199805.9|199655.9|199890.8|199740.8|199780.9|199630.9|882
1626257700000|2021-07-14 10:15:00|199810.1|199660.1|199839.2|199689.2|199857.8|199707.8|199804.2|199654.2|830
1626258000000|2021-07-14 10:20:00|199840.3|199690.3|199921|199771|199936|199786|199831.9|199681.9|820
1626258300000|2021-07-14 10:25:00|199923.6|199773.6|199894.4|199744.4|199973.4|199823.4|199874.8|199724.8|689
1626258600000|2021-07-14 10:30:00|199894.3|199744.3|199870.2|199720.2|199917.3|199767.3|199836.2|199686.2|780
1626258900000|2021-07-14 10:35:00|199870.3|199720.3|199875.8|199725.8|199945.2|199795.2|199844.1|199694.1|697
1626259200000|2021-07-14 10:40:00|199877|199727|199897.9|199747.9|199935.1|199785.1|199845.6|199695.6|761
1626259500000|2021-07-14 10:45:00|199897.5|199747.5|200031.8|199881.8|200043.8|199893.8|199896.7|199746.7|692
1626259800000|2021-07-14 10:50:00|200033.2|199883.2|200066.4|199916.4|200103.1|199953.1|200014.2|199864.2|764
1626260100000|2021-07-14 10:55:00|200063.2|199913.2|200059.7|199909.7|200070.1|199920.1|200032.6|199882.6|692
1626260400000|2021-07-14 11:00:00|200061.2|199911.2|200028.6|199878.6|200068.9|199918.9|199983.5|199833.5|657
1626260700000|2021-07-14 11:05:00|200029.5|199879.5|199994.3|199844.3|200035.3|199899.5|199923|199773|781
1626261000000|2021-07-14 11:10:00|199994|199844|199979.9|199829.9|200036.3|199886.3|199941.5|199791.5|847
1626261300000|2021-07-14 11:15:00|199980.8|199830.8|199989.1|199839.1|200012.3|199862.3|199970.9|199820.9|707
1626261600000|2021-07-14 11:20:00|199988.5|199838.5|199863.7|199713.7|199994.3|199844.3|199856.9|199706.9|600
1626261900000|2021-07-14 11:25:00|199862.9|199712.9|199903.1|199753.1|199999.6|199849.6|199859.6|199709.6|757
1626262200000|2021-07-14 11:30:00|199903.4|199753.4|199962.4|199812.4|200003|199853|199897.8|199747.8|761
1626262500000|2021-07-14 11:35:00|199963.1|199813.1|199983.2|199833.2|200012.3|199862.3|199960.2|199810.2|632
1626262800000|2021-07-14 11:40:00|199983.5|199833.5|199999.4|199849.4|200045.9|199895.9|199951.1|199801.1|702
1626263100000|2021-07-14 11:45:00|199999.2|199849.2|199887.7|199737.7|199999.4|199849.4|199832|199682|821
1626263400000|2021-07-14 11:50:00|199888.7|199738.7|199863|199713|199974.2|199824.2|199861.5|199711.5|700
1626263700000|2021-07-14 11:55:00|199862.4|199712.4|199695.3|199545.3|199869.9|199719.9|199688.6|199538.6|797
1626264000000|2021-07-14 12:00:00|199691.3|199541.3|199649|199499|199707.5|199557.5|199610.3|199460.3|830
1626264300000|2021-07-14 12:05:00|199649.1|199499.1|199658.3|199508.3|199693.6|199543.6|199598|199448|923
1626264600000|2021-07-14 12:10:00|199659.1|199509.1|199634.2|199484.2|199677.9|199527.9|199603.6|199453.6|989
1626264900000|2021-07-14 12:15:00|199632.5|199482.5|199788.5|199638.5|199805.5|199655.5|199630.3|199480.3|1017
1626265200000|2021-07-14 12:20:00|199801.4|199651.4|199670.1|199520.1|199827|199677|199667.1|199517.1|921
1626265500000|2021-07-14 12:25:00|199672.3|199522.3|199850.1|199700.1|199860.1|199710.1|199620.1|199470.1|861
1626265800000|2021-07-14 12:30:00|199846.3|199696.3|199241.2|199091.2|199857.2|199707.2|199239.1|199089.1|1046
1626266100000|2021-07-14 12:35:00|199241.4|199091.4|199339.6|199189.6|199377.6|199227.6|199187.9|199037.9|974
1626266400000|2021-07-14 12:40:00|199341.2|199191.2|199442.3|199292.3|199448.7|199337.5|199216.1|199066.1|986
1626266700000|2021-07-14 12:45:00|199454.6|199304.6|199453.1|199303.1|199459.3|199309.3|199326.5|199176.5|971
1626267000000|2021-07-14 12:50:00|199455.8|199305.8|199428.6|199278.6|199622.2|199472.2|199413.8|199263.8|942
1626267300000|2021-07-14 12:55:00|199429.8|199279.8|199460.8|199310.8|199511.7|199361.7|199362.7|199212.7|921
1626267600000|2021-07-14 13:00:00|199464.3|199314.3|199538|199388|199548.3|199398.3|199397.2|199247.2|989
1626267900000|2021-07-14 13:05:00|199538.1|199388.1|199571.6|199421.6|199653.7|199503.7|199526.9|199376.9|954
1626268200000|2021-07-14 13:10:00|199573.7|199423.7|199645.3|199495.3|199666.4|199516.4|199507.2|199357.2|929
1626268500000|2021-07-14 13:15:00|199645.6|199495.6|199653.9|199503.9|199666.3|199516.3|199568.7|199418.7|951
1626268800000|2021-07-14 13:20:00|199655.2|199505.2|199573|199423|199679.9|199529.9|199568.3|199418.3|881
1626269100000|2021-07-14 13:25:00|199571.9|199421.9|199389.1|199239.1|199574.1|199424.1|199382.4|199232.4|713
1626269400000|2021-07-14 13:30:00|199389.2|199239.2|199483.3|199333.3|199504.1|199354.1|199362.6|199212.6|779
1626269700000|2021-07-14 13:35:00|199490.8|199340.8|199697.8|199547.8|199710.4|199577.7|199472.8|199322.8|754
1626270000000|2021-07-14 13:40:00|199699.7|199549.7|199719.9|199569.9|199761.1|199611.1|199606.4|199456.4|744
1626270300000|2021-07-14 13:45:00|199719.7|199569.7|199453.7|199303.7|199719.7|199569.7|199450|199300|731
1626270600000|2021-07-14 13:50:00|199454|199304|199374.1|199224.1|199507.2|199357.2|199251.9|199101.9|786
1626270900000|2021-07-14 13:55:00|199374.4|199224.4|199297.1|199147.1|199447.5|199297.5|199246.3|199096.3|947
1626271200000|2021-07-14 14:00:00|199299.4|199149.4|199282.9|199132.9|199425.2|199275.2|199190.9|199040.9|1048
1626271500000|2021-07-14 14:05:00|199283.4|199133.4|199217.7|199067.7|199348.7|199198.7|199214.9|199064.9|1103
1626271800000|2021-07-14 14:10:00|199212.1|199062.1|199181.8|199031.8|199288.4|199138.4|199073.8|198923.8|1033
1626272100000|2021-07-14 14:15:00|199180.9|199030.9|199031|198881|199196.1|199046.1|199024.5|198874.5|1088
1626272400000|2021-07-14 14:20:00|199030.8|198880.8|199072.4|198922.4|199074.6|198924.6|198953.8|198803.8|1098
1626272700000|2021-07-14 14:25:00|199071|198921|199150|199000|199191.1|199041.1|199066.9|198916.9|1055
1626273000000|2021-07-14 14:30:00|199152.1|199002.1|199167.6|199017.6|199264.9|199114.9|199093.3|198943.3|998
1626273300000|2021-07-14 14:35:00|199169.4|199019.4|199354.6|199204.6|199388.8|199238.8|199140.7|199015.5|1000
1626273600000|2021-07-14 14:40:00|199353.6|199203.6|199221.7|199071.7|199354|199204|199167.6|199017.6|957
1626273900000|2021-07-14 14:45:00|199222|199072|199079.8|198929.8|199276|199126|199079.8|198929.8|1068
1626274200000|2021-07-14 14:50:00|199080.5|198930.5|198985.1|198835.1|199087.4|198937.4|198942.5|198792.5|1062
1626274500000|2021-07-14 14:55:00|198985.3|198835.3|199025.9|198875.9|199073.7|198923.7|198931.6|198796.4|1073
1626274800000|2021-07-14 15:00:00|199025.5|198875.5|199030.4|198880.4|199101.4|198951.4|198985.5|198835.5|1033
1626275100000|2021-07-14 15:05:00|199030.2|198880.2|199236.7|199086.7|199239.4|199089.4|199026.1|198876.1|961
1626275400000|2021-07-14 15:10:00|199236.6|199086.6|199149|198999|199258.6|199108.6|199127.8|198977.8|902
1626275700000|2021-07-14 15:15:00|199149.9|198999.9|198992.7|198842.7|199174.6|199026.3|198894.8|198744.8|853
1626276000000|2021-07-14 15:20:00|198990.5|198840.5|199030.3|198880.3|199034.4|198931.4|198944.2|198794.2|756
1626276300000|2021-07-14 15:25:00|199026.4|198876.4|199171.2|199021.2|199225.9|199083.6|199022.6|198872.6|821
1626276600000|2021-07-14 15:30:00|199170.5|199020.5|199254.9|199104.9|199290.4|199141.6|199126.4|198976.4|949
1626276900000|2021-07-14 15:35:00|199257.9|199107.9|199221.2|199071.2|199295.1|199157.1|199189.2|199039.2|917
1626277200000|2021-07-14 15:40:00|199221.7|199071.7|199300.8|199150.8|199353.6|199233|199166.8|199030.7|943
1626277500000|2021-07-14 15:45:00|199301.9|199151.9|199320.4|199170.4|199364.9|199263.7|199215.9|199116.4|947
1626277800000|2021-07-14 15:50:00|199320.2|199170.2|199222.7|199072.7|199329.7|199227.4|199181.6|199051.5|932
1626278100000|2021-07-14 15:55:00|199223.8|199073.8|199038|198888|199234.4|199084.4|199032|198882|777
1626278400000|2021-07-14 16:00:00|199037.4|198887.4|199110.8|198960.8|199117.9|198973.8|198956.8|198811|789
1626278700000|2021-07-14 16:05:00|199111.1|198961.1|199196|199046|199215.9|199109.6|199061.9|198950.6|919
1626279000000|2021-07-14 16:10:00|199194.3|199044.3|199255.5|199105.5|199260.6|199156.4|199156.3|199034.1|808
1626279300000|2021-07-14 16:15:00|199254.9|199104.9|199176.4|199026.4|199258.8|199145.2|199172.2|199022.2|910
1626279600000|2021-07-14 16:20:00|199177.6|199027.6|199102.8|198952.8|199198.6|199048.6|199073.4|198923.4|843
1626279900000|2021-07-14 16:25:00|199102.7|198952.7|199063.1|198913.1|199175.1|199064.4|199050.6|198910.8|842
1626280200000|2021-07-14 16:30:00|199062|198912|198936.3|198786.3|199068.5|198957.6|198860.6|198753.9|907
1626280500000|2021-07-14 16:35:00|198937|198787|198904|198754|198952.6|198844.6|198840.6|198738.8|868
1626280800000|2021-07-14 16:40:00|198903.9|198753.9|198904.4|198754.4|198970.4|198820.4|198810.9|198686.1|814
1626281100000|2021-07-14 16:45:00|198909.5|198759.5|198869.5|198719.5|198953.7|198823.2|198811.6|198711.7|847
1626281400000|2021-07-14 16:50:00|198869.8|198719.8|198914.3|198764.3|198959.9|198854|198785.3|198669.4|839
1626281700000|2021-07-14 16:55:00|198914.4|198764.4|198984.7|198834.7|199070|198966|198871.4|198757.7|885
1626282000000|2021-07-14 17:00:00|198985|198835|198915|198765|198992.8|198877.7|198754.3|198658|903
1626282300000|2021-07-14 17:05:00|198918.3|198768.3|198991.7|198841.7|199028|198901.8|198839.4|198736|890
1626282600000|2021-07-14 17:10:00|198992.1|198842.1|198846.2|198696.2|199003.7|198897.8|198783.1|198670|852
1626282900000|2021-07-14 17:15:00|198846.6|198696.6|198823.1|198673.1|198879.4|198765.2|198751.6|198640.7|901
1626283200000|2021-07-14 17:20:00|198819.9|198669.9|198830.6|198680.6|198835.3|198735.1|198727.7|198622.1|841
1626283500000|2021-07-14 17:25:00|198832.1|198682.1|198831.5|198681.5|198852.4|198747.4|198791.6|198675|987
1626283800000|2021-07-14 17:30:00|198833.1|198683.1|198861.7|198711.7|198898.9|198772.3|198798.6|198677.9|852
1626284100000|2021-07-14 17:35:00|198861.9|198711.9|198864.9|198714.9|198879.3|198778.4|198799.1|198691.1|727
1626284400000|2021-07-14 17:40:00|198864.8|198714.8|198931.8|198781.8|198949.7|198845.5|198852.6|198710.1|727
1626284700000|2021-07-14 17:45:00|198931.4|198781.4|198890.5|198740.5|198931.4|198784.9|198828.7|198712.3|682
1626285000000|2021-07-14 17:50:00|198891.5|198741.5|198862.1|198712.1|198891.5|198775.5|198782.2|198685.4|756
1626285300000|2021-07-14 17:55:00|198864|198714|198895.1|198745.1|198950.4|198846|198813.9|198709.1|696
1626285600000|2021-07-14 18:00:00|198895.4|198745.4|198722.3|198672.3|198917.6|198790.8|198711.1|198654.1|685
1626285900000|2021-07-14 18:05:00|198720.2|198670.2|198655.9|198605.9|198806.8|198704|198638.8|198538.8|764
1626286200000|2021-07-14 18:10:00|198655.1|198605.1|198758.3|198608.3|198760.2|198658.7|198598.2|198485.2|688
1626286500000|2021-07-14 18:15:00|198757.6|198607.6|198671.3|198621.3|198757.6|198654.8|198616.1|198509|780
1626286800000|2021-07-14 18:20:00|198674.9|198624.9|198722.1|198572.1|198778.3|198664.4|198614.7|198515.9|821
1626287100000|2021-07-14 18:25:00|198722.5|198572.5|198684|198534|198722.5|198608.6|198626.8|198519|808
1626287400000|2021-07-14 18:30:00|198681.7|198531.7|198745.9|198595.9|198791.8|198684.2|198632.6|198530.1|697
1626287700000|2021-07-14 18:35:00|198738.5|198588.5|198700.1|198550.1|198748|198646.5|198635.9|198539.9|847
1626288000000|2021-07-14 18:40:00|198699.5|198549.5|198780|198630|198783.7|198688.1|198649.1|198546|778
1626288300000|2021-07-14 18:45:00|198780.2|198630.2|198857.4|198707.4|198938.6|198832.2|198721.4|198620.6|791
1626288600000|2021-07-14 18:50:00|198855.9|198705.9|198771.1|198621.1|198876.3|198767.9|198704.8|198588.2|726
1626288900000|2021-07-14 18:55:00|198769.2|198619.2|198824.6|198674.6|198825.4|198705.2|198697.5|198593.1|799
1626289200000|2021-07-14 19:00:00|198822.4|198672.4|198847.7|198697.7|198867.2|198717.2|198781.4|198631.4|767
1626289500000|2021-07-14 19:05:00|198848.1|198698.1|198735|198585|198868|198718|198725|198575|727
1626289800000|2021-07-14 19:10:00|198734.2|198584.2|198697.3|198547.3|198761.8|198663.6|198637.8|198538.2|622
1626290100000|2021-07-14 19:15:00|198697.5|198547.5|198701.1|198651.1|198759.1|198652.3|198657.4|198543.5|611
1626290400000|2021-07-14 19:20:00|198701.3|198651.3|198759.3|198609.3|198766.1|198664.6|198662.6|198556.4|710
1626290700000|2021-07-14 19:25:00|198759|198609|198794.4|198644.4|198798.3|198664.7|198669.6|198570.8|767
1626291000000|2021-07-14 19:30:00|198794.3|198644.3|198830.5|198680.5|198838.5|198740.6|198750|198621.9|627
1626291300000|2021-07-14 19:35:00|198829.6|198679.6|198850.3|198700.3|198861.3|198731.9|198742.4|198620.8|722
1626291600000|2021-07-14 19:40:00|198850.1|198700.1|198825.7|198675.7|198877.6|198775.3|198703|198599.7|691
1626291900000|2021-07-14 19:45:00|198823.7|198673.7|198745.9|198595.9|198823.7|198673.7|198692|198570.9|648
1626292200000|2021-07-14 19:50:00|198746|198596|198694.9|198644.9|198770.8|198663.8|198692|198588.7|674
1626292500000|2021-07-14 19:55:00|198694.3|198644.3|198865.3|198715.3|198884.8|198768.3|198694.2|198591.2|732
1626292800000|2021-07-14 20:00:00|198867.3|198717.3|198849.9|198699.9|198888.3|198762|198812|198676.2|629
1626293100000|2021-07-14 20:05:00|198845.4|198695.4|198758.9|198608.9|198867.4|198717.4|198757.6|198607.6|579
1626293400000|2021-07-14 20:10:00|198759|198609|198759.3|198609.3|198764.1|198614.1|198748.2|198598.2|501
1626293700000|2021-07-14 20:15:00|198757.8|198607.8|198860.7|198710.7|198861.8|198711.8|198747.5|198597.5|465
1626294000000|2021-07-14 20:20:00|198860.8|198710.8|198829.5|198679.5|198861.3|198711.3|198800.8|198650.8|424
1626294300000|2021-07-14 20:25:00|198828.4|198678.4|198849.5|198699.5|198862.8|198712.8|198797.4|198647.4|607
1626294600000|2021-07-14 20:30:00|198850.6|198700.6|198842.3|198692.3|198860.4|198710.4|198830.8|198680.8|578
1626294900000|2021-07-14 20:35:00|198840.7|198690.7|198796.3|198646.3|198862.2|198712.2|198787.3|198637.3|578
1626295200000|2021-07-14 20:40:00|198798|198648|198829.5|198679.5|198841.7|198691.7|198787.4|198637.4|483
1626295500000|2021-07-14 20:45:00|198834.2|198684.2|198835.4|198685.4|198889.8|198739.8|198817.5|198667.5|410
1626295800000|2021-07-14 20:50:00|198827.8|198677.8|198845.3|198695.3|198848|198698|198770.1|198620.1|324
1626296100000|2021-07-14 20:55:00|198850|198700|198936.4|198669|198968.4|198742|198830.5|198627.2|449
1626296400000|2021-07-14 21:00:00|198870.9|198720.9|198936.6|198639.6|198937.9|198720.9|198824.7|198527.7|102
1626296700000|2021-07-14 21:05:00|198919.3|198622.3|198952.1|198655.1|198987.7|198690.7|198881.5|198584.5|214
1626297000000|2021-07-14 21:10:00|198944.5|198647.5|198936.8|198639.8|198983.2|198686.2|198903.2|198606.2|144
1626297300000|2021-07-14 21:15:00|198938.7|198641.7|198945.9|198648.9|198975.2|198678.2|198902.3|198605.3|100
1626297600000|2021-07-14 21:20:00|198961.6|198664.6|198943|198646|198988.2|198691.2|198839|198542|109
1626297900000|2021-07-14 21:25:00|198937.3|198640.3|198951.5|198654.5|199003.2|198706.2|198865.6|198568.6|117
1626298200000|2021-07-14 21:30:00|198950.8|198653.8|198963.6|198666.6|199000.7|198703.7|198893.7|198596.7|177
1626298500000|2021-07-14 21:35:00|198965|198668|198984.6|198687.6|199032.3|198735.3|198889.7|198592.7|172
1626298800000|2021-07-14 21:40:00|198980.1|198683.1|198975.1|198678.1|198995.7|198698.7|198927.6|198630.6|109
1626299100000|2021-07-14 21:45:00|198979.8|198682.8|198968.4|198671.4|198992.3|198695.3|198879.5|198582.5|136
1626299400000|2021-07-14 21:50:00|198967.2|198670.2|198947.5|198650.5|198982|198685|198925|198628|92
1626299700000|2021-07-14 21:55:00|198948|198651|198957.3|198660.3|198989.8|198692.8|198947|198650|90
1626300000000|2021-07-14 22:00:00|198973.9|198676.9|198998|198848|199040.7|198890.7|198909.1|198612.1|716
1626300300000|2021-07-14 22:05:00|198995.5|198845.5|198994|198844|199004.4|198854.4|198982.1|198832.1|401
1626300600000|2021-07-14 22:10:00|198993.5|198843.5|198997.6|198847.6|199003.9|198853.9|198966.3|198816.3|292
1626300900000|2021-07-14 22:15:00|198992.9|198842.9|198972.3|198822.3|199006.5|198856.5|198955.7|198805.7|268
1626301200000|2021-07-14 22:20:00|198975.6|198825.6|198952.2|198802.2|198987.5|198837.5|198937.4|198787.4|353
1626301500000|2021-07-14 22:25:00|198953.2|198803.2|198962.3|198812.3|198962.7|198812.7|198926.1|198776.1|306
1626301800000|2021-07-14 22:30:00|198960.4|198810.4|198980.6|198830.6|198997.6|198847.6|198956.2|198806.2|427
1626302100000|2021-07-14 22:35:00|198981.6|198831.6|198993|198843|198998.8|198848.8|198975.1|198825.1|266
1626302400000|2021-07-14 22:40:00|198992.4|198842.4|198995.8|198845.8|198999.2|198849.2|198974.9|198824.9|216
1626302700000|2021-07-14 22:45:00|198996.1|198846.1|198995.8|198845.8|199010.9|198860.9|198982.5|198832.5|287
1626303000000|2021-07-14 22:50:00|199000.3|198850.3|199108.8|198958.8|199134.1|198984.1|198983.7|198833.7|285
1626303300000|2021-07-14 22:55:00|199120|198970|199090.8|198940.8|199133.1|198983.1|199057.7|198907.7|314
1626303600000|2021-07-14 23:00:00|199091.6|198941.6|199071.3|198921.3|199095.2|198945.2|199066.9|198916.9|283
1626303900000|2021-07-14 23:05:00|199071.7|198921.7|199100.1|198950.1|199105.5|198955.5|199041.2|198891.2|383
1626304200000|2021-07-14 23:10:00|199099.9|198949.9|199127.8|198977.8|199132.6|198982.6|199078|198928|316
1626304500000|2021-07-14 23:15:00|199129.5|198979.5|199088.4|198938.4|199132.3|198982.3|199077.2|198927.2|309
1626304800000|2021-07-14 23:20:00|199083.4|198933.4|199091.6|198941.6|199106.3|198956.3|199079.8|198929.8|316
1626305100000|2021-07-14 23:25:00|199092|198942|199155.4|199005.4|199178.9|199028.9|199080.4|198930.4|425
1626305400000|2021-07-14 23:30:00|199154.4|199004.4|199178.3|199028.3|199178.3|199028.3|199147.8|198997.8|425
1626305700000|2021-07-14 23:35:00|199173.3|199023.3|199121.1|198971.1|199173.3|199023.3|199113.9|198963.9|401
1626306000000|2021-07-14 23:40:00|199121.5|198971.5|199125.5|198975.5|199142.8|198992.8|199117.7|198967.7|253
1626306300000|2021-07-14 23:45:00|199124|198974|199111.7|198961.7|199125.7|198975.7|199105.5|198955.5|315
1626306600000|2021-07-14 23:50:00|199111.4|198961.4|199101.5|198951.5|199114.2|198964.2|199092.6|198942.6|257
1626306900000|2021-07-14 23:55:00|199102|198952|199109.2|198959.2|199119.3|198969.3|199096.8|198946.8|333
1626307200000|2021-07-15 00:00:00|199111.7|198961.7|199119.2|198969.2|199122.1|198972.1|199075.2|198925.2|676
1626307500000|2021-07-15 00:05:00|199117.9|198967.9|199074.1|198924.1|199120|198970|199061.5|198911.5|641
1626307800000|2021-07-15 00:10:00|199074.6|198924.6|199057.6|198907.6|199089.6|198939.6|199045.4|198895.4|533
1626308100000|2021-07-15 00:15:00|199057.5|198907.5|199111.6|198961.6|199113.5|198963.5|199049.6|198899.6|554
1626308400000|2021-07-15 00:20:00|199111.4|198961.4|199098.1|198948.1|199112.1|198962.1|199081.6|198931.6|492
1626308700000|2021-07-15 00:25:00|199097.9|198947.9|199080.1|198930.1|199098|198948|199072.9|198922.9|410
1626309000000|2021-07-15 00:30:00|199080.8|198930.8|199096.1|198946.1|199109.7|198959.7|199077|198927|380
1626309300000|2021-07-15 00:35:00|199096.3|198946.3|199102.4|198952.4|199111.6|198961.6|199067.9|198917.9|462
1626309600000|2021-07-15 00:40:00|199100.5|198950.5|199112.3|198962.3|199148.7|198998.7|199098.8|198948.8|527
1626309900000|2021-07-15 00:45:00|199112.5|198962.5|199183.7|199033.7|199209.9|199059.9|199111.4|198961.4|562
1626310200000|2021-07-15 00:50:00|199183.4|199033.4|199250.1|199100.1|199265.8|199115.8|199182.2|199032.2|599
1626310500000|2021-07-15 00:55:00|199250.9|199100.9|199224.6|199074.6|199259|199109|199208.9|199058.9|604
1626310800000|2021-07-15 01:00:00|199215.5|199065.5|199282.4|199132.4|199296.1|199146.1|199213.6|199063.6|649
1626311100000|2021-07-15 01:05:00|199282.3|199132.3|199291|199141|199299.7|199149.7|199254.7|199104.7|613
1626311400000|2021-07-15 01:10:00|199290.1|199140.1|199294.9|199144.9|199319.5|199169.5|199275.4|199125.4|618
1626311700000|2021-07-15 01:15:00|199294.2|199144.2|199242.6|199092.6|199303.7|199153.7|199238.3|199088.3|590
1626312000000|2021-07-15 01:20:00|199242.7|199092.7|199267|199117|199269.2|199119.2|199237.9|199087.9|570
1626312300000|2021-07-15 01:25:00|199267.3|199117.3|199283|199133|199295.7|199145.7|199265.8|199115.8|529
1626312600000|2021-07-15 01:30:00|199281.5|199131.5|199265.6|199115.6|199316.5|199166.5|199243.2|199093.2|853
1626312900000|2021-07-15 01:35:00|199265.3|199115.3|199260.4|199110.4|199269.6|199119.6|199223.6|199073.6|724
1626313200000|2021-07-15 01:40:00|199260.3|199110.3|199249.2|199099.2|199262.3|199112.3|199224|199074|671
1626313500000|2021-07-15 01:45:00|199243.4|199093.4|199330.7|199180.7|199337.9|199187.9|199239|199089|606
1626313800000|2021-07-15 01:50:00|199330.4|199180.4|199334.7|199184.7|199352.5|199202.5|199317.2|199167.2|585
1626314100000|2021-07-15 01:55:00|199334.4|199184.4|199337.1|199187.1|199365.9|199215.9|199327.7|199177.7|478
1626314400000|2021-07-15 02:00:00|199338.2|199188.2|199344.5|199194.5|199360.9|199210.9|199327.8|199177.8|517
1626314700000|2021-07-15 02:05:00|199343.1|199193.1|199343.5|199193.5|199361.8|199211.8|199333.4|199183.4|536
1626315000000|2021-07-15 02:10:00|199342.8|199192.8|199349.3|199199.3|199412.3|199262.3|199341.2|199191.2|634
1626315300000|2021-07-15 02:15:00|199348.8|199198.8|199369.6|199219.6|199374.1|199224.1|199338.1|199188.1|650
1626315600000|2021-07-15 02:20:00|199369.3|199219.3|199361.6|199211.6|199381.2|199231.2|199356.4|199206.4|596
1626315900000|2021-07-15 02:25:00|199359.3|199209.3|199324.6|199174.6|199373.6|199223.6|199324.1|199174.1|559
1626316200000|2021-07-15 02:30:00|199327.1|199177.1|199336.3|199186.3|199346.7|199196.7|199313.7|199163.7|581
1626316500000|2021-07-15 02:35:00|199333.4|199183.4|199334.8|199184.8|199348.6|199198.6|199321.5|199171.5|539
1626316800000|2021-07-15 02:40:00|199334.7|199184.7|199378.8|199228.8|199382.1|199232.1|199331.3|199181.3|612
1626317100000|2021-07-15 02:45:00|199378.5|199228.5|199388.9|199238.9|199409.1|199259.1|199375.3|199225.3|470
1626317400000|2021-07-15 02:50:00|199389.2|199239.2|199454|199304|199454.8|199304.8|199386.6|199236.6|514
1626317700000|2021-07-15 02:55:00|199454.3|199304.3|199424.4|199274.4|199479.5|199329.5|199424.3|199274.3|559
1626318000000|2021-07-15 03:00:00|199424.1|199274.1|199430.7|199280.7|199455.5|199305.5|199424.1|199274.1|632
1626318300000|2021-07-15 03:05:00|199430.6|199280.6|199365.1|199215.1|199435.7|199285.7|199363.8|199213.8|478
1626318600000|2021-07-15 03:10:00|199364.5|199214.5|199358.5|199208.5|199376.5|199226.5|199351.8|199201.8|515
1626318900000|2021-07-15 03:15:00|199358.4|199208.4|199327|199177|199359.4|199209.4|199322.3|199172.3|403
1626319200000|2021-07-15 03:20:00|199326.9|199176.9|199336.8|199186.8|199364.5|199214.5|199286.4|199136.4|518
1626319500000|2021-07-15 03:25:00|199336.7|199186.7|199328.3|199178.3|199337.8|199187.8|199323.3|199173.3|395
1626319800000|2021-07-15 03:30:00|199323|199173|199289.3|199139.3|199329.1|199179.1|199275.5|199125.5|456
1626320100000|2021-07-15 03:35:00|199289.5|199139.5|199243.3|199093.3|199292.8|199142.8|199240.3|199090.3|426
1626320400000|2021-07-15 03:40:00|199243.4|199093.4|199248.7|199098.7|199252.7|199102.7|199235|199085|416
1626320700000|2021-07-15 03:45:00|199248.4|199098.4|199215.2|199065.2|199251.3|199101.3|199202.5|199052.5|290
1626321000000|2021-07-15 03:50:00|199215.3|199065.3|199211.7|199061.7|199216.5|199066.5|199193.3|199043.3|413
1626321300000|2021-07-15 03:55:00|199210.9|199060.9|199216|199066|199216|199066|199199.1|199049.1|401
1626321600000|2021-07-15 04:00:00|199215.5|199065.5|199210.6|199060.6|199215.5|199065.5|199191.5|199041.5|409
1626321900000|2021-07-15 04:05:00|199211|199061|199208.9|199058.9|199213.9|199063.9|199196.2|199046.2|339
1626322200000|2021-07-15 04:10:00|199207.3|199057.3|199214|199064|199224.7|199074.7|199199.8|199049.8|499
1626322500000|2021-07-15 04:15:00|199214.1|199064.1|199166.6|199016.6|199218.9|199068.9|199153.3|199003.3|401
1626322800000|2021-07-15 04:20:00|199166|199016|199155|199005|199171.2|199021.2|199150.2|199000.2|361
1626323100000|2021-07-15 04:25:00|199158|199008|199157.1|199007.1|199173.7|199023.7|199144.2|198994.2|325
1626323400000|2021-07-15 04:30:00|199158.7|199008.7|199156.5|199006.5|199173.1|199023.1|199131.4|198981.4|429
1626323700000|2021-07-15 04:35:00|199157.7|199007.7|199171|199021|199174.9|199024.9|199149.5|198999.5|484
1626324000000|2021-07-15 04:40:00|199170.4|199020.4|199156.4|199006.4|199182.3|199032.3|199151.4|199001.4|375
1626324300000|2021-07-15 04:45:00|199156.5|199006.5|199153|199003|199178.4|199028.4|199146.8|198996.8|329
1626324600000|2021-07-15 04:50:00|199155.2|199005.2|199175.2|199025.2|199177.5|199027.5|199149|198999|339
1626324900000|2021-07-15 04:55:00|199174.9|199024.9|199194.9|199044.9|199214.6|199064.6|199168.5|199018.5|384
1626325200000|2021-07-15 05:00:00|199193.7|199043.7|199135.5|198985.5|199197.4|199047.4|199129.1|198979.1|475
1626325500000|2021-07-15 05:05:00|199135.4|198985.4|199054.3|198904.3|199138.4|198988.4|199036.9|198886.9|450
1626325800000|2021-07-15 05:10:00|199053.7|198903.7|199084|198934|199104.6|198954.6|199045.7|198895.7|556
1626326100000|2021-07-15 05:15:00|199083.4|198933.4|199090.3|198940.3|199101.8|198951.8|199077.5|198927.5|502
1626326400000|2021-07-15 05:20:00|199088|198938|199083.1|198933.1|199092.9|198942.9|199071.9|198921.9|424
1626326700000|2021-07-15 05:25:00|199083.2|198933.2|199011.8|198861.8|199085.1|198935.1|199003.1|198853.1|487
1626327000000|2021-07-15 05:30:00|199012.6|198862.6|199017.6|198867.6|199019.4|198869.4|199004.3|198854.3|515
1626327300000|2021-07-15 05:35:00|199017.1|198867.1|199006|198856|199022|198872|199002.8|198852.8|531
1626327600000|2021-07-15 05:40:00|199005.6|198855.6|199013.6|198863.6|199018.2|198868.2|198982|198832|533
1626327900000|2021-07-15 05:45:00|199013.7|198863.7|198960.1|198810.1|199020.3|198870.3|198933.3|198783.3|637
1626328200000|2021-07-15 05:50:00|198959.6|198809.6|198961.4|198811.4|198979.4|198829.4|198956.2|198806.2|619
1626328500000|2021-07-15 05:55:00|198960.6|198810.6|198935.9|198785.9|198990.5|198840.5|198923.5|198773.5|599
1626328800000|2021-07-15 06:00:00|198936.2|198786.2|198883.3|198733.3|198936.2|198786.2|198869.6|198719.6|815
1626329100000|2021-07-15 06:05:00|198885|198735|198887.3|198737.3|198914.8|198764.8|198839.9|198689.9|847
1626329400000|2021-07-15 06:10:00|198883.1|198733.1|198934.3|198784.3|198941.1|198791.1|198881.5|198731.5|787
1626329700000|2021-07-15 06:15:00|198934.2|198784.2|198917.6|198767.6|198948.4|198798.4|198888.1|198738.1|734
1626330000000|2021-07-15 06:20:00|198916.9|198766.9|198936.9|198786.9|198947.8|198797.8|198909.1|198759.1|643
1626330300000|2021-07-15 06:25:00|198939.3|198789.3|198949.4|198799.4|198960|198810|198917.6|198767.6|716
1626330600000|2021-07-15 06:30:00|198950.9|198800.9|198938.4|198788.4|198954.3|198804.3|198889.8|198739.8|698
1626330900000|2021-07-15 06:35:00|198937.7|198787.7|198920.9|198770.9|199021.6|198871.6|198920.9|198770.9|769
1626331200000|2021-07-15 06:40:00|198923|198773|199014.9|198864.9|199014.9|198864.9|198921.2|198771.2|703
1626331500000|2021-07-15 06:45:00|199014.1|198864.1|198991.5|198841.5|199046.4|198896.4|198945.2|198795.2|690
1626331800000|2021-07-15 06:50:00|198992.2|198842.2|199035.3|198885.3|199078.6|198928.6|198992.2|198842.2|728
1626332100000|2021-07-15 06:55:00|199035.8|198885.8|199050.9|198900.9|199097.6|198947.6|199035.8|198885.8|690
1626332400000|2021-07-15 07:00:00|199049.3|198899.3|198928.1|198778.1|199081.2|198931.2|198917.3|198767.3|854
1626332700000|2021-07-15 07:05:00|198927.6|198777.6|198912.9|198762.9|199022.3|198872.3|198884.9|198734.9|836
1626333000000|2021-07-15 07:10:00|198914.2|198764.2|198863.2|198713.2|198933.4|198783.4|198844.7|198694.7|816
1626333300000|2021-07-15 07:15:00|198863.3|198713.3|198817.9|198667.9|198899.9|198749.9|198806.6|198656.6|699
1626333600000|2021-07-15 07:20:00|198816.9|198666.9|199042.3|198892.3|199052.3|198902.3|198806.2|198656.2|872
1626333900000|2021-07-15 07:25:00|199039.6|198889.6|199116.7|198966.7|199142.8|198992.8|199037.4|198887.4|877
1626334200000|2021-07-15 07:30:00|199116|198966|199079.1|198929.1|199193.3|199043.3|199076.5|198926.5|912
1626334500000|2021-07-15 07:35:00|199078.9|198928.9|198981.8|198831.8|199107.5|198957.5|198967.9|198817.9|849
1626334800000|2021-07-15 07:40:00|198981.3|198831.3|199096.2|198946.2|199126.7|198976.7|198958.1|198808.1|829
1626335100000|2021-07-15 07:45:00|199096.7|198946.7|198975.1|198825.1|199133.1|198983.1|198972.7|198822.7|839
1626335400000|2021-07-15 07:50:00|198974.6|198824.6|199003.9|198853.9|199031.5|198881.5|198957.7|198807.7|841
1626335700000|2021-07-15 07:55:00|199002|198852|199004.7|198854.7|199039.2|198889.2|198988|198838|813
1626336000000|2021-07-15 08:00:00|199003.4|198853.4|199083.6|198933.6|199127.7|198977.7|199003.4|198853.4|944
1626336300000|2021-07-15 08:05:00|199083.2|198933.2|199041.5|198891.5|199091.3|198941.3|199000.1|198850.1|902
1626336600000|2021-07-15 08:10:00|199041.3|198891.3|198998.6|198848.6|199045.7|198895.7|198967.8|198817.8|908
1626336900000|2021-07-15 08:15:00|199001.3|198851.3|198899|198749|199011.8|198861.8|198891.7|198741.7|909
1626337200000|2021-07-15 08:20:00|198899.2|198749.2|199000.9|198850.9|199008.3|198858.3|198857.9|198707.9|818
1626337500000|2021-07-15 08:25:00|199001.2|198851.2|198933.6|198783.6|199027|198898.4|198927.9|198777.9|880
1626337800000|2021-07-15 08:30:00|198933.3|198783.3|198892.5|198742.5|198981.2|198849.7|198891.8|198741.8|906
1626338100000|2021-07-15 08:35:00|198894.7|198744.7|198795.6|198645.6|198896.8|198746.8|198758.4|198637.5|871
1626338400000|2021-07-15 08:40:00|198795.8|198645.8|198805|198655|198844.7|198694.7|198736.7|198613.8|863
1626338700000|2021-07-15 08:45:00|198804|198654|198894.1|198744.1|198896.5|198746.5|198761.6|198651.2|904
1626339000000|2021-07-15 08:50:00|198893.4|198743.4|198890.5|198740.5|198917.8|198767.8|198879.2|198729.2|906
1626339300000|2021-07-15 08:55:00|198889.9|198739.9|198948.5|198798.5|198974|198824|198877.5|198727.5|917
1626339600000|2021-07-15 09:00:00|198945.6|198795.6|198887.6|198737.6|198965.4|198815.4|198883.1|198733.1|848
1626339900000|2021-07-15 09:05:00|198887.3|198737.3|198877.5|198727.5|198898.2|198748.2|198830|198680|833
1626340200000|2021-07-15 09:10:00|198877.6|198727.6|199014.6|198864.6|199063.1|198942.6|198856.5|198706.5|911
1626340500000|2021-07-15 09:15:00|199013.5|198863.5|199009|198859|199066.4|198916.4|199001.5|198851.5|892
1626340800000|2021-07-15 09:20:00|199009.2|198859.2|198991.8|198841.8|199015.2|198895.1|198944.9|198799.1|835
1626341100000|2021-07-15 09:25:00|198968.9|198818.9|198845|198695|198976.7|198829|198837.8|198687.8|776
1626341400000|2021-07-15 09:30:00|198845.1|198695.1|198920.2|198770.2|198939.2|198789.2|198830.2|198680.2|853
1626341700000|2021-07-15 09:35:00|198920.9|198770.9|198879|198729|198928.4|198778.4|198875|198725|847
1626342000000|2021-07-15 09:40:00|198878.3|198728.3|198913.2|198763.2|198978.2|198828.2|198874.2|198724.2|800
1626342300000|2021-07-15 09:45:00|198912.9|198762.9|198969.4|198819.4|198980.9|198830.9|198912.1|198762.1|821
1626342600000|2021-07-15 09:50:00|198970|198820|198975.5|198825.5|198979.7|198829.7|198917.6|198767.6|814
1626342900000|2021-07-15 09:55:00|198977|198827|198898.6|198748.6|198982.2|198832.2|198843.6|198693.6|904
1626343200000|2021-07-15 10:00:00|198898.3|198748.3|199029.8|198879.8|199067.5|198917.5|198849.2|198699.2|1013
1626343500000|2021-07-15 10:05:00|199029.3|198879.3|199018.2|198868.2|199057|198907|198977.4|198827.4|975
1626343800000|2021-07-15 10:10:00|199015.9|198865.9|199008.7|198858.7|199075.4|198925.4|198979.2|198829.2|918
1626344100000|2021-07-15 10:15:00|199008.6|198858.6|199059.6|198909.6|199067|198917|198999.6|198849.6|879
1626344400000|2021-07-15 10:20:00|199059.7|198909.7|199101.3|198951.3|199116|198966|199038.8|198888.8|825
1626344700000|2021-07-15 10:25:00|199105.1|198955.1|199190|199040|199199|199049|199098.7|198948.7|885
1626345000000|2021-07-15 10:30:00|199188.8|199038.8|199142.4|198992.4|199191|199072.4|199114|198964|888
1626345300000|2021-07-15 10:35:00|199139.1|198989.1|199142.5|198992.5|199152.3|199002.3|199064.3|198914.3|879
1626345600000|2021-07-15 10:40:00|199142.2|198992.2|199185.1|199035.1|199216.8|199066.8|199128.3|198978.3|859
1626345900000|2021-07-15 10:45:00|199185.4|199035.4|199149|198999|199218.1|199068.1|199091.5|198941.5|796
1626346200000|2021-07-15 10:50:00|199148.3|198998.3|199196.6|199046.6|199201.7|199051.7|199113.2|198963.2|911
1626346500000|2021-07-15 10:55:00|199198.3|199048.3|199208.5|199058.5|199215.2|199065.2|199077.8|198970.2|822
1626346800000|2021-07-15 11:00:00|199207|199057|199344.8|199194.8|199344.8|199194.8|199126.2|199012.6|813
1626347100000|2021-07-15 11:05:00|199346.7|199196.7|199362.5|199212.5|199392.9|199242.9|199303.2|199153.2|837
1626347400000|2021-07-15 11:10:00|199362.2|199212.2|199297.7|199147.7|199382.4|199232.4|199278.8|199128.8|834
1626347700000|2021-07-15 11:15:00|199297.9|199147.9|199386.7|199236.7|199401.5|199251.5|199297.9|199147.9|851
1626348000000|2021-07-15 11:20:00|199389.6|199239.6|199462.6|199312.6|199481.5|199331.5|199388.8|199238.8|910
1626348300000|2021-07-15 11:25:00|199465.5|199315.5|199433|199283|199472.1|199322.1|199328.2|199216.5|860
1626348600000|2021-07-15 11:30:00|199432.9|199282.9|199367.1|199217.1|199497.2|199347.2|199359.3|199217.1|894
1626348900000|2021-07-15 11:35:00|199366.8|199216.8|199448.4|199298.4|199448.4|199298.4|199308.2|199158.2|906
1626349200000|2021-07-15 11:40:00|199450|199300|199421.3|199271.3|199471.4|199352.8|199389.6|199239.6|852
1626349500000|2021-07-15 11:45:00|199424.5|199274.5|199378|199228|199473.3|199354.3|199346.8|199228|820
1626349800000|2021-07-15 11:50:00|199377.7|199227.7|199411.9|199261.9|199423.3|199273.3|199341.9|199191.9|849
1626350100000|2021-07-15 11:55:00|199411.5|199261.5|199239.6|199089.6|199439.2|199289.2|199187.2|199037.2|842
1626350400000|2021-07-15 12:00:00|199241.4|199091.4|199250.5|199100.5|199347.8|199202.7|199212.1|199062.1|834
1626350700000|2021-07-15 12:05:00|199254|199104|199385.2|199235.2|199428.8|199278.8|199251.9|199101.9|842
1626351000000|2021-07-15 12:10:00|199374.3|199224.3|199405.1|199255.1|199497.2|199347.2|199350.6|199207.8|919
1626351300000|2021-07-15 12:15:00|199401.1|199251.1|199518|199368|199564.8|199414.8|199385.1|199235.1|855
1626351600000|2021-07-15 12:20:00|199527.3|199377.3|199456.8|199306.8|199554.3|199404.3|199338.1|199188.1|1020
1626351900000|2021-07-15 12:25:00|199458.9|199308.9|199404.2|199254.2|199510.6|199360.6|199399.5|199249.5|906
1626352200000|2021-07-15 12:30:00|199403.1|199253.1|199497.1|199347.1|199511.6|199361.6|199386.5|199236.5|854
1626352500000|2021-07-15 12:35:00|199495.8|199345.8|199606.5|199456.5|199614.1|199489.2|199456.3|199306.3|777
1626352800000|2021-07-15 12:40:00|199608|199458|199620.1|199470.1|199647.3|199497.3|199538.9|199388.9|909
1626353100000|2021-07-15 12:45:00|199617.4|199467.4|199745.3|199595.3|199772.9|199622.9|199612|199462|745
1626353400000|2021-07-15 12:50:00|199745|199595|199725.9|199575.9|199764.6|199658.9|199644.1|199494.1|797
1626353700000|2021-07-15 12:55:00|199726.9|199576.9|199674.7|199524.7|199818.9|199716.7|199628.1|199478.1|892
1626354000000|2021-07-15 13:00:00|199703.2|199553.2|199725.9|199575.9|199771.2|199621.2|199679.9|199529.9|886
1626354300000|2021-07-15 13:05:00|199725.3|199575.3|199478.4|199328.4|199726|199576|199450.1|199300.1|945
1626354600000|2021-07-15 13:10:00|199480.5|199330.5|199555.7|199405.7|199581.6|199431.6|199474.8|199324.8|945
1626354900000|2021-07-15 13:15:00|199555.3|199405.3|199546.4|199396.4|199614.5|199464.5|199448.8|199333.9|838
1626355200000|2021-07-15 13:20:00|199549.8|199399.8|199639.7|199489.7|199653.4|199503.4|199474|199324|881
1626355500000|2021-07-15 13:25:00|199640.7|199490.7|199603|199453|199675.9|199525.9|199598.3|199448.3|843
1626355800000|2021-07-15 13:30:00|199600.2|199450.2|199474.4|199324.4|199653.7|199503.7|199371.4|199244.2|749
1626356100000|2021-07-15 13:35:00|199483|199333|199436.8|199286.8|199503.8|199388.7|199264.5|199114.5|823
1626356400000|2021-07-15 13:40:00|199429.8|199279.8|199476.7|199326.7|199562.1|199459.9|199424.3|199274.3|795
1626356700000|2021-07-15 13:45:00|199480.2|199330.2|199431.2|199281.2|199487.9|199341.1|199388.6|199242|797
1626357000000|2021-07-15 13:50:00|199431.9|199281.9|199644|199494|199652.8|199522.9|199420.2|199270.2|756
1626357300000|2021-07-15 13:55:00|199643.1|199493.1|199629.9|199479.9|199657.4|199507.4|199597.2|199447.2|762
1626357600000|2021-07-15 14:00:00|199632.4|199482.4|199679.2|199529.2|199766.6|199655.1|199599.6|199479|800
1626357900000|2021-07-15 14:05:00|199686.5|199536.5|199534.4|199384.4|199730.2|199580.2|199533.9|199383.9|1008
1626358200000|2021-07-15 14:10:00|199536.5|199386.5|199712|199562|199741.2|199624.8|199487.6|199386.4|1057
1626358500000|2021-07-15 14:15:00|199711.8|199561.8|199766.6|199616.6|199779.5|199682.4|199643.3|199525.1|964
1626358800000|2021-07-15 14:20:00|199766.8|199616.8|199672.6|199622.6|199770.9|199682.1|199672.6|199568.2|960
1626359100000|2021-07-15 14:25:00|199714.8|199564.8|199752|199602|199784.9|199667|199670.8|199535.8|1000
1626359400000|2021-07-15 14:30:00|199751.2|199601.2|199449.7|199299.7|199761.5|199653.6|199442.6|199292.6|998
1626359700000|2021-07-15 14:35:00|199448.9|199298.9|199507.3|199357.3|199578.6|199428.6|199421.1|199287.1|1003
1626360000000|2021-07-15 14:40:00|199507|199357|199645.5|199495.5|199690.3|199582.4|199507|199357|977
1626360300000|2021-07-15 14:45:00|199645|199495|199675.3|199625.3|199732.6|199625.3|199612.2|199486.7|1005
1626360600000|2021-07-15 14:50:00|199723.9|199573.9|199511|199361|199756.6|199654.3|199473.1|199356.5|916
1626360900000|2021-07-15 14:55:00|199518.2|199368.2|199449|199299|199536.7|199430.7|199309|199206.1|1042
1626361200000|2021-07-15 15:00:00|199443.4|199293.4|199405.4|199255.4|199489.8|199387.8|199349.2|199238.6|984
1626361500000|2021-07-15 15:05:00|199403.4|199253.4|199353.9|199203.9|199419|199301.5|199270|199136.7|956
1626361800000|2021-07-15 15:10:00|199354.7|199204.7|199396|199246|199444.6|199340.5|199321.4|199171.4|981
1626362100000|2021-07-15 15:15:00|199394.7|199244.7|199242.6|199092.6|199406.2|199295.8|199167.4|199064.5|865
1626362400000|2021-07-15 15:20:00|199242.8|199092.8|199315.2|199165.2|199373.1|199272.2|199175.3|199025.3|856
1626362700000|2021-07-15 15:25:00|199316.7|199166.7|199338.3|199188.3|199356.8|199206.8|199266.8|199116.8|808
1626363000000|2021-07-15 15:30:00|199338.1|199188.1|199407.6|199257.6|199424.2|199274.2|199305.9|199155.9|964
1626363300000|2021-07-15 15:35:00|199407.9|199257.9|199392.3|199242.3|199441.9|199308.9|199347.3|199225.4|895
1626363600000|2021-07-15 15:40:00|199392.1|199242.1|199347.5|199197.5|199470|199320|199338|199188|848
1626363900000|2021-07-15 15:45:00|199357.5|199207.5|199387.1|199237.1|199395.4|199245.4|199269.6|199146.4|819
1626364200000|2021-07-15 15:50:00|199387.3|199237.3|199236.2|199086.2|199389.6|199239.6|199146.3|199029|835
1626364500000|2021-07-15 15:55:00|199238.5|199088.5|199390.6|199240.6|199415.5|199304.4|199182.8|199085.1|965
1626364800000|2021-07-15 16:00:00|199386.3|199236.3|199464.8|199314.8|199491.1|199386.4|199328.7|199213.5|938
1626365100000|2021-07-15 16:05:00|199467.7|199317.7|199491.6|199341.6|199526.7|199424|199418.7|199301.6|958
1626365400000|2021-07-15 16:10:00|199492.6|199342.6|199538.1|199388.1|199577.7|199476|199454.4|199327.4|940
1626365700000|2021-07-15 16:15:00|199538.4|199388.4|199515.4|199365.4|199566.6|199450.3|199465.8|199351.8|897
1626366000000|2021-07-15 16:20:00|199514.7|199364.7|199523.5|199373.5|199524.3|199424.5|199428.1|199323.8|816
1626366300000|2021-07-15 16:25:00|199475.9|199425.9|199529.1|199379.1|199541.1|199425.9|199432.2|199329.8|944
1626366600000|2021-07-15 16:30:00|199527.4|199377.4|199552.2|199402.2|199576|199466.2|199434|199321.1|802
1626366900000|2021-07-15 16:35:00|199551.4|199401.4|199574.4|199424.4|199585.9|199484.6|199480.4|199380.8|896
1626367200000|2021-07-15 16:40:00|199574.8|199424.8|199488.4|199338.4|199582.8|199485.1|199435|199331.5|811
1626367500000|2021-07-15 16:45:00|199490|199340|199439.5|199289.5|199501|199364|199367.3|199255.9|874
1626367800000|2021-07-15 16:50:00|199440.5|199290.5|199508.1|199358.1|199511.8|199361.8|199363.8|199255.1|785
1626368100000|2021-07-15 16:55:00|199445.8|199395.8|199485.2|199335.2|199519.2|199395.8|199445.8|199327.7|803
1626368400000|2021-07-15 17:00:00|199486.6|199336.6|199514|199364|199528.4|199417.7|199463.1|199328.1|819
1626368700000|2021-07-15 17:05:00|199513.8|199363.8|199589.8|199439.8|199593.5|199482.3|199410.2|199313.6|759
1626369000000|2021-07-15 17:10:00|199590.3|199440.3|199763.5|199613.5|199771.9|199654.3|199536.4|199419|866
1626369300000|2021-07-15 17:15:00|199763.7|199613.7|199742.5|199592.5|199809.1|199659.1|199650.8|199518|933
1626369600000|2021-07-15 17:20:00|199742.7|199592.7|199631.8|199481.8|199752.9|199645|199621.9|199471.9|779
1626369900000|2021-07-15 17:25:00|199631.7|199481.7|199505.2|199355.2|199635|199485|199448.3|199319.5|847
1626370200000|2021-07-15 17:30:00|199505.7|199355.7|199513.1|199363.1|199573.9|199444.6|199463.4|199349.4|817
1626370500000|2021-07-15 17:35:00|199513.5|199363.5|199569.9|199419.9|199584.4|199479.9|199484.9|199363.1|873
1626370800000|2021-07-15 17:40:00|199571|199421|199699.1|199549.1|199711|199610.2|199504.3|199403.6|916
1626371100000|2021-07-15 17:45:00|199699.4|199549.4|199837.3|199687.3|199854.7|199750.5|199633.3|199534.8|958
1626371400000|2021-07-15 17:50:00|199835.3|199685.3|200014.2|199864.2|200017.2|199867.2|199807.7|199681.6|809
1626371700000|2021-07-15 17:55:00|200011.4|199861.4|199970.5|199920.5|200049|199949|199927|199819.2|853
1626372000000|2021-07-15 18:00:00|199971|199921|199908.9|199758.9|200033.9|199926|199904.6|199754.6|861
1626372300000|2021-07-15 18:05:00|199908.5|199758.5|199787.7|199637.7|199909.4|199759.4|199696.9|199588.2|830
1626372600000|2021-07-15 18:10:00|199742.6|199692.6|199895.3|199745.3|199908.7|199793|199738|199637.4|873
1626372900000|2021-07-15 18:15:00|199895.6|199745.6|199790.4|199640.4|199924.8|199774.8|199788.4|199638.4|806
1626373200000|2021-07-15 18:20:00|199790.6|199640.6|199747.3|199597.3|199818.8|199710.9|199734.9|199592.7|842
1626373500000|2021-07-15 18:25:00|199747.4|199597.4|199711.8|199561.8|199751.5|199635.7|199647.9|199528.2|813
1626373800000|2021-07-15 18:30:00|199713.8|199563.8|199726.6|199576.6|199779.5|199680|199663|199559.2|804
1626374100000|2021-07-15 18:35:00|199726.9|199576.9|199766.1|199616.1|199804.2|199696|199682.9|199572.9|881
1626374400000|2021-07-15 18:40:00|199766.3|199616.3|199850.2|199700.2|199862.9|199737.8|199716.4|199603.9|885
1626374700000|2021-07-15 18:45:00|199849.8|199699.8|199762.8|199612.8|199885.5|199780.5|199700.5|199585.3|966
1626375000000|2021-07-15 18:50:00|199761|199611|199834.6|199684.6|199837.2|199734.2|199679.5|199573.9|889
1626375300000|2021-07-15 18:55:00|199834|199684|199721.5|199571.5|199874.9|199759.2|199690.8|199566.2|927
1626375600000|2021-07-15 19:00:00|199719.5|199569.5|199709|199559|199753.8|199651.5|199652.7|199551.4|694
1626375900000|2021-07-15 19:05:00|199709.3|199559.3|199755.6|199605.6|199789|199659.8|199651.7|199541.6|835
1626376200000|2021-07-15 19:10:00|199755.3|199605.3|199780.2|199630.2|199807.7|199706.4|199711.6|199602.2|839
1626376500000|2021-07-15 19:15:00|199780|199630|199875.4|199725.4|199915.7|199794|199690.3|199587.2|867
1626376800000|2021-07-15 19:20:00|199875.6|199725.6|199754.5|199604.5|199875.6|199765.1|199717.4|199590.8|813
1626377100000|2021-07-15 19:25:00|199753.2|199603.2|199672.2|199522.2|199778|199628|199626.1|199521.1|878
1626377400000|2021-07-15 19:30:00|199671.5|199521.5|199632.8|199482.8|199681.2|199546.6|199596|199476.2|906
1626377700000|2021-07-15 19:35:00|199631.4|199481.4|199627.8|199477.8|199634.6|199526.1|199576.1|199460.8|762
1626378000000|2021-07-15 19:40:00|199624.6|199474.6|199652.4|199502.4|199653.1|199503.1|199585.7|199435.7|793
1626378300000|2021-07-15 19:45:00|199652.9|199502.9|199648.8|199498.8|199663.3|199513.3|199613.9|199463.9|805
1626378600000|2021-07-15 19:50:00|199649.6|199499.6|199670.2|199520.2|199698.8|199548.8|199577.2|199467.6|805
1626378900000|2021-07-15 19:55:00|199669|199519|199551.2|199401.2|199673.6|199546.8|199506.4|199392.6|733
1626379200000|2021-07-15 20:00:00|199551.9|199401.9|199576.7|199426.7|199611.1|199461.1|199519|199369|670
1626379500000|2021-07-15 20:05:00|199576.3|199426.3|199491.3|199341.3|199584.7|199434.7|199481.3|199331.3|628
1626379800000|2021-07-15 20:10:00|199491.5|199341.5|199520|199370|199558.1|199408.1|199488.6|199338.6|554
1626380100000|2021-07-15 20:15:00|199518.4|199368.4|199580.7|199430.7|199591.4|199447.3|199496.1|199359.2|509
1626380400000|2021-07-15 20:20:00|199580.1|199430.1|199583.8|199433.8|199587.2|199437.2|199577.4|199427.4|434
1626380700000|2021-07-15 20:25:00|199583.7|199433.7|199680.2|199530.2|199694|199544|199583.5|199433.5|567
1626381000000|2021-07-15 20:30:00|199680.3|199530.3|199639|199489|199680.3|199530.3|199634.2|199484.2|417
1626381300000|2021-07-15 20:35:00|199640.2|199490.2|199641.6|199491.6|199650.3|199500.3|199626.9|199476.9|355
1626381600000|2021-07-15 20:40:00|199641.9|199491.9|199619.1|199469.1|199646.6|199496.6|199611.7|199461.7|334
1626381900000|2021-07-15 20:45:00|199615.7|199465.7|199619.3|199469.3|199635.7|199485.7|199605|199455|373
1626382200000|2021-07-15 20:50:00|199619.6|199469.6|199529.7|199379.7|199636.1|199486.1|199523.6|199373.6|378
1626382500000|2021-07-15 20:55:00|199526.5|199376.5|199507.1|199357.1|199551.9|199401.9|199465.9|199315.9|404
1626382800000|2021-07-15 21:00:00|199508.9|199358.9|199545.9|199248.9|199589.5|199366.2|199479.4|199182.4|92
1626383100000|2021-07-15 21:05:00|199494.4|199197.4|199565.9|199268.9|199590.9|199318.4|199449.4|199152.4|180
1626383400000|2021-07-15 21:10:00|199557.5|199260.5|199560.5|199263.5|199595.3|199315.4|199465.4|199205.6|189
1626383700000|2021-07-15 21:15:00|199574.5|199277.5|199589.3|199292.3|199617.1|199320.1|199547.3|199254.9|116
1626384000000|2021-07-15 21:20:00|199588.6|199291.6|199575|199278|199631.6|199334.6|199510.1|199213.1|134
1626384300000|2021-07-15 21:25:00|199578.2|199281.2|199555.8|199258.8|199599.6|199302.6|199516|199232|110
1626384600000|2021-07-15 21:30:00|199549.7|199252.7|199579.3|199282.3|199593.5|199296.5|199510|199228|184
1626384900000|2021-07-15 21:35:00|199571.9|199274.9|199568.6|199271.6|199587.9|199332.2|199468.6|199213.1|260
1626385200000|2021-07-15 21:40:00|199556.2|199259.2|199537.2|199240.2|199572|199316.1|199454.5|199215|192
1626385500000|2021-07-15 21:45:00|199512.4|199215.4|199532.3|199239.7|199569|199304.5|199454.5|199214.9|148
1626385800000|2021-07-15 21:50:00|199535.8|199243|199505|199232|199575|199318.3|199455.3|199226.9|169
1626386100000|2021-07-15 21:55:00|199455.2|199305.2|199528.7|199231.7|199564|199315.9|199453.7|199218.9|85
1626386400000|2021-07-15 22:00:00|199512.6|199230.2|199581|199431|199592.4|199442.4|199477.8|199230.2|408
1626386700000|2021-07-15 22:05:00|199577.5|199427.5|199577.2|199427.2|199595.3|199445.3|199562|199412|361
1626387000000|2021-07-15 22:10:00|199576.7|199426.7|199571|199421|199594.4|199444.4|199531|199381|317
1626387300000|2021-07-15 22:15:00|199565.9|199415.9|199577.9|199427.9|199592.2|199442.2|199548.1|199398.1|218
1626387600000|2021-07-15 22:20:00|199583.7|199433.7|199563.9|199413.9|199590.2|199440.2|199525.1|199375.1|286
1626387900000|2021-07-15 22:25:00|199562.1|199412.1|199567.3|199417.3|199578.6|199428.6|199550.6|199400.6|240
1626388200000|2021-07-15 22:30:00|199563.5|199413.5|199566.1|199416.1|199580.6|199430.6|199540.6|199390.6|293
1626388500000|2021-07-15 22:35:00|199570.5|199420.5|199567.6|199417.6|199574.5|199424.5|199539.7|199389.7|264
1626388800000|2021-07-15 22:40:00|199569.2|199419.2|199555.1|199405.1|199582.3|199432.3|199540.9|199390.9|351
1626389100000|2021-07-15 22:45:00|199444.1|199294.1|199430|199280|199505.2|199355.2|199302.9|199152.9|687
1626389400000|2021-07-15 22:50:00|199432.2|199282.2|199425|199275|199448.8|199298.8|199380.8|199230.8|447
1626389700000|2021-07-15 22:55:00|199427.4|199277.4|199453.3|199303.3|199468.9|199318.9|199376.2|199226.2|458
1626390000000|2021-07-15 23:00:00|199448.9|199298.9|199469.8|199319.8|199500.2|199350.2|199438.7|199288.7|391
1626390300000|2021-07-15 23:05:00|199464|199314|199467.2|199317.2|199479.1|199329.1|199439.6|199289.6|350
1626390600000|2021-07-15 23:10:00|199463.3|199313.3|199487.2|199337.2|199512.4|199362.4|199463.3|199313.3|378
1626390900000|2021-07-15 23:15:00|199486.4|199336.4|199480.2|199330.2|199492.4|199342.4|199459.2|199309.2|315
1626391200000|2021-07-15 23:20:00|199487.5|199337.5|199466.2|199316.2|199498.3|199348.3|199460.4|199310.4|379
1626391500000|2021-07-15 23:25:00|199466.4|199316.4|199483.3|199333.3|199500.3|199350.3|199465.9|199315.9|291
1626391800000|2021-07-15 23:30:00|199473.9|199323.9|199518.4|199368.4|199528|199378|199464.7|199314.7|277
1626392100000|2021-07-15 23:35:00|199523.5|199373.5|199500.9|199350.9|199532.6|199382.6|199498.7|199348.7|258
1626392400000|2021-07-15 23:40:00|199502.4|199352.4|199546.5|199396.5|199549.9|199399.9|199479.8|199329.8|369
1626392700000|2021-07-15 23:45:00|199541|199391|199486.3|199336.3|199541|199391|199472.5|199322.5|443
1626393000000|2021-07-15 23:50:00|199483.1|199333.1|199410.8|199260.8|199496.5|199346.5|199360.3|199210.3|478
1626393300000|2021-07-15 23:55:00|199413.3|199263.3|199397.1|199247.1|199417.3|199267.3|199382.2|199232.2|369
1626393600000|2021-07-16 00:00:00|199396.7|199246.7|199315.5|199165.5|199406.1|199256.1|199294.4|199144.4|608
1626393900000|2021-07-16 00:05:00|199318.9|199168.9|199317.8|199167.8|199333.2|199183.2|199275.2|199125.2|660
1626394200000|2021-07-16 00:10:00|199312.5|199162.5|199241.3|199091.3|199317.3|199167.3|199212.4|199062.4|503
1626394500000|2021-07-16 00:15:00|199236.5|199086.5|199287.3|199137.3|199306.4|199156.4|199226.3|199076.3|629
1626394800000|2021-07-16 00:20:00|199292.1|199142.1|199256.2|199106.2|199292.8|199142.8|199235|199085|597
1626395100000|2021-07-16 00:25:00|199256|199106|199267.3|199117.3|199272.7|199122.7|199244.6|199094.6|509
1626395400000|2021-07-16 00:30:00|199248.3|199098.3|199281.7|199131.7|199292.5|199142.5|199240.2|199090.2|509
1626395700000|2021-07-16 00:35:00|199281|199131|199267|199117|199288.7|199138.7|199239.5|199089.5|374
1626396000000|2021-07-16 00:40:00|199256.9|199106.9|199321.1|199171.1|199356.9|199206.9|199256.9|199106.9|525
1626396300000|2021-07-16 00:45:00|199322.1|199172.1|199325.8|199175.8|199354.8|199204.8|199303.9|199153.9|558
1626396600000|2021-07-16 00:50:00|199319.2|199169.2|199354.8|199204.8|199354.8|199204.8|199314.1|199164.1|467
1626396900000|2021-07-16 00:55:00|199354.2|199204.2|199362.4|199212.4|199364.5|199214.5|199340.6|199190.6|459
1626397200000|2021-07-16 01:00:00|199354.2|199204.2|199439.1|199289.1|199460.2|199310.2|199343|199193|554
1626397500000|2021-07-16 01:05:00|199439.9|199289.9|199429|199279|199447.5|199297.5|199415|199265|555
1626397800000|2021-07-16 01:10:00|199428.6|199278.6|199440.8|199290.8|199456.6|199306.6|199419.7|199269.7|560
1626398100000|2021-07-16 01:15:00|199440.9|199290.9|199436.4|199286.4|199460.6|199310.6|199413.8|199263.8|673
1626398400000|2021-07-16 01:20:00|199443.1|199293.1|199484.6|199334.6|199489.5|199339.5|199430.9|199280.9|488
1626398700000|2021-07-16 01:25:00|199479.7|199329.7|199436.8|199286.8|199490|199340|199424.7|199274.7|545
1626399000000|2021-07-16 01:30:00|199435.7|199285.7|199431.4|199281.4|199454.5|199304.5|199411.1|199261.1|597
1626399300000|2021-07-16 01:35:00|199429.1|199279.1|199467.5|199317.5|199489|199339|199428.3|199278.3|566
1626399600000|2021-07-16 01:40:00|199468|199318|199527.4|199377.4|199553.9|199403.9|199464.8|199314.8|520
1626399900000|2021-07-16 01:45:00|199529.4|199379.4|199564.2|199414.2|199608.5|199458.5|199528.2|199378.2|609
1626400200000|2021-07-16 01:50:00|199563.6|199413.6|199568.8|199418.8|199592.5|199442.5|199546.8|199396.8|546
1626400500000|2021-07-16 01:55:00|199566.9|199416.9|199603.2|199453.2|199645.3|199495.3|199566.9|199416.9|565
1626400800000|2021-07-16 02:00:00|199602.6|199452.6|199563.9|199413.9|199631.8|199481.8|199555.7|199405.7|550
1626401100000|2021-07-16 02:05:00|199562.9|199412.9|199520.8|199370.8|199568.1|199418.1|199509.9|199359.9|582
1626401400000|2021-07-16 02:10:00|199520.5|199370.5|199515.5|199365.5|199529.5|199379.5|199506.4|199356.4|535
1626401700000|2021-07-16 02:15:00|199514.5|199364.5|199524.2|199374.2|199537.7|199387.7|199476.9|199326.9|542
1626402000000|2021-07-16 02:20:00|199525.2|199375.2|199529.1|199379.1|199558.4|199408.4|199515.5|199365.5|431
1626402300000|2021-07-16 02:25:00|199529.6|199379.6|199559.3|199409.3|199577|199427|199529|199379|425
1626402600000|2021-07-16 02:30:00|199559.2|199409.2|199525.4|199375.4|199569.2|199419.2|199518.4|199368.4|391
1626402900000|2021-07-16 02:35:00|199525.1|199375.1|199515.1|199365.1|199531.6|199381.6|199510.3|199360.3|373
1626403200000|2021-07-16 02:40:00|199520.2|199370.2|199507.3|199357.3|199531.6|199381.6|199469.2|199319.2|436
1626403500000|2021-07-16 02:45:00|199509.5|199359.5|199476.4|199326.4|199509.5|199359.5|199470.6|199320.6|424
1626403800000|2021-07-16 02:50:00|199476|199326|199488|199338|199497.8|199347.8|199472.6|199322.6|434
1626404100000|2021-07-16 02:55:00|199487.8|199337.8|199479.8|199329.8|199495.3|199345.3|199477.6|199327.6|448
1626404400000|2021-07-16 03:00:00|199479.9|199329.9|199406|199256|199485.8|199335.8|199393.1|199243.1|364
1626404700000|2021-07-16 03:05:00|199400.9|199250.9|199368.8|199218.8|199407.7|199257.7|199356.4|199206.4|614
1626405000000|2021-07-16 03:10:00|199368.7|199218.7|199397.8|199247.8|199401.9|199251.9|199357.6|199207.6|406
1626405300000|2021-07-16 03:15:00|199397.5|199247.5|199406.8|199256.8|199408.1|199258.1|199388.9|199238.9|446
1626405600000|2021-07-16 03:20:00|199406.7|199256.7|199382|199232|199418.6|199268.6|199381.3|199231.3|437
1626405900000|2021-07-16 03:25:00|199381.5|199231.5|199376.3|199226.3|199404.2|199254.2|199353.5|199203.5|507
1626406200000|2021-07-16 03:30:00|199376.4|199226.4|199336.3|199186.3|199376.4|199226.4|199314|199164|545
1626406500000|2021-07-16 03:35:00|199337.3|199187.3|199273.7|199123.7|199341.7|199191.7|199254.2|199104.2|522
1626406800000|2021-07-16 03:40:00|199274.2|199124.2|199278.7|199128.7|199282.8|199132.8|199246.4|199096.4|432
1626407100000|2021-07-16 03:45:00|199278.8|199128.8|199257.2|199107.2|199285.8|199135.8|199207.5|199057.5|449
1626407400000|2021-07-16 03:50:00|199256.7|199106.7|199274.7|199124.7|199290.4|199140.4|199255.1|199105.1|341
1626407700000|2021-07-16 03:55:00|199273.9|199123.9|199242.4|199092.4|199282.1|199132.1|199207.1|199057.1|349
1626408000000|2021-07-16 04:00:00|199242.7|199092.7|199235.8|199085.8|199253.5|199103.5|199220.8|199070.8|432
1626408300000|2021-07-16 04:05:00|199236.3|199086.3|199234.8|199084.8|199242.4|199092.4|199220.7|199070.7|271
1626408600000|2021-07-16 04:10:00|199235.5|199085.5|199236|199086|199244|199094|199217.3|199067.3|397
1626408900000|2021-07-16 04:15:00|199237.1|199087.1|199203.2|199053.2|199237.6|199087.6|199194.2|199044.2|336
1626409200000|2021-07-16 04:20:00|199204.2|199054.2|199207.6|199057.6|199216.3|199066.3|199199|199049|295
1626409500000|2021-07-16 04:25:00|199207.8|199057.8|199194.8|199044.8|199212.9|199062.9|199190.5|199040.5|301
1626409800000|2021-07-16 04:30:00|199196.7|199046.7|199208.3|199058.3|199216|199066|199186.5|199036.5|368
1626410100000|2021-07-16 04:35:00|199207.9|199057.9|199198.9|199048.9|199216.3|199066.3|199194.3|199044.3|369
1626410400000|2021-07-16 04:40:00|199196.1|199046.1|199215|199065|199216.3|199066.3|199192.4|199042.4|335
1626410700000|2021-07-16 04:45:00|199215.2|199065.2|199196.9|199046.9|199215.4|199065.4|199192.5|199042.5|321
1626411000000|2021-07-16 04:50:00|199201|199051|199197.3|199047.3|199207.3|199057.3|199193|199043|307
1626411300000|2021-07-16 04:55:00|199198.5|199048.5|199201.3|199051.3|199208|199058|199194.8|199044.8|317
1626411600000|2021-07-16 05:00:00|199201.4|199051.4|199197.2|199047.2|199201.4|199051.4|199190.3|199040.3|356
1626411900000|2021-07-16 05:05:00|199196.6|199046.6|199167.2|199017.2|199198.9|199048.9|199162.8|199012.8|333
1626412200000|2021-07-16 05:10:00|199167.1|199017.1|199169|199019|199180|199030|199160.2|199010.2|350
1626412500000|2021-07-16 05:15:00|199170.2|199020.2|199162.5|199012.5|199172.3|199022.3|199137.7|198987.7|373
1626412800000|2021-07-16 05:20:00|199162.4|199012.4|199163.8|199013.8|199174.5|199024.5|199154.4|199004.4|355
1626413100000|2021-07-16 05:25:00|199163.5|199013.5|199158|199008|199171.8|199021.8|199152.3|199002.3|336
1626413400000|2021-07-16 05:30:00|199157.5|199007.5|199149.2|198999.2|199161.5|199011.5|199149.2|198999.2|287
1626413700000|2021-07-16 05:35:00|199149|198999|199135.9|198985.9|199171.6|199021.6|199118.5|198968.5|378
1626414000000|2021-07-16 05:40:00|199136.6|198986.6|199130.8|198980.8|199136.6|198986.6|199117.4|198967.4|302
1626414300000|2021-07-16 05:45:00|199130.3|198980.3|199125|198975|199134.1|198984.1|199103.5|198953.5|301
1626414600000|2021-07-16 05:50:00|199123.5|198973.5|199134.5|198984.5|199140.2|198990.2|199119.1|198969.1|331
1626414900000|2021-07-16 05:55:00|199135.6|198985.6|199154.1|199004.1|199165.7|199015.7|199121.2|198971.2|462
1626415200000|2021-07-16 06:00:00|199168|199018|199238.7|199088.7|199248.5|199098.5|199168|199018|851
1626415500000|2021-07-16 06:05:00|199239.1|199089.1|199224.4|199074.4|199240.2|199090.2|199178.7|199028.7|658
1626415800000|2021-07-16 06:10:00|199224.3|199074.3|199204.5|199054.5|199226.1|199076.1|199180|199030|646
1626416100000|2021-07-16 06:15:00|199205.5|199055.5|199056.4|198906.4|199205.5|199055.5|199035.6|198885.6|635
1626416400000|2021-07-16 06:20:00|199049.3|198899.3|198965.9|198815.9|199064.5|198914.5|198953.7|198803.7|774
1626416700000|2021-07-16 06:25:00|198966.8|198816.8|198922.8|198772.8|198968.1|198818.1|198897.8|198747.8|662
1626417000000|2021-07-16 06:30:00|198925.2|198775.2|198964.2|198814.2|198972.5|198822.5|198919|198769|702
1626417300000|2021-07-16 06:35:00|198964.1|198814.1|198969.6|198819.6|198983.6|198833.6|198953.7|198803.7|617
1626417600000|2021-07-16 06:40:00|198969.7|198819.7|198995.2|198845.2|199013.7|198863.7|198919.5|198769.5|690
1626417900000|2021-07-16 06:45:00|198995.5|198845.5|198968.6|198818.6|199001.6|198851.6|198952.1|198802.1|671
1626418200000|2021-07-16 06:50:00|198970.1|198820.1|198967.3|198817.3|199043.5|198893.5|198964.3|198814.3|716
1626418500000|2021-07-16 06:55:00|198967.6|198817.6|198930.5|198780.5|198977|198827|198915.1|198765.1|714
1626418800000|2021-07-16 07:00:00|198932.7|198782.7|198973.1|198823.1|199037.3|198887.3|198915.6|198765.6|923
1626419100000|2021-07-16 07:05:00|198972.4|198822.4|198849.5|198699.5|198996|198846|198807.8|198657.8|823
1626419400000|2021-07-16 07:10:00|198849.4|198699.4|198855.4|198705.4|198881.3|198731.3|198787.1|198637.1|721
1626419700000|2021-07-16 07:15:00|198852.1|198702.1|198853.6|198703.6|198905.4|198755.4|198831.7|198681.7|872
1626420000000|2021-07-16 07:20:00|198854.2|198704.2|198898|198748|198914.5|198764.5|198823.1|198673.1|825
1626420300000|2021-07-16 07:25:00|198897.6|198747.6|198872.3|198722.3|198927.5|198777.5|198847.6|198697.6|848
1626420600000|2021-07-16 07:30:00|198873|198723|198976.5|198826.5|199048.8|198898.8|198850.1|198700.1|937
1626420900000|2021-07-16 07:35:00|198976.2|198826.2|199005.7|198855.7|199006|198856|198950.8|198800.8|862
1626421200000|2021-07-16 07:40:00|199005.4|198855.4|199015.6|198865.6|199024.8|198874.8|198965.9|198815.9|844
1626421500000|2021-07-16 07:45:00|199015|198865|198914.7|198764.7|199044.2|198894.2|198811.7|198661.7|883
1626421800000|2021-07-16 07:50:00|198915.2|198765.2|198998.4|198848.4|199021.4|198871.4|198915.2|198765.2|837
1626422100000|2021-07-16 07:55:00|199008|198858|199054.2|198904.2|199060.2|198910.2|198955.9|198805.9|756
1626422400000|2021-07-16 08:00:00|199056|198906|199084.5|198934.5|199127.8|198977.8|199030.7|198880.7|897
1626422700000|2021-07-16 08:05:00|199084.1|198934.1|199170.6|199020.6|199172.7|199022.7|199040.6|198890.6|860
1626423000000|2021-07-16 08:10:00|199170.8|199020.8|199024.6|198874.6|199175.3|199025.3|199024.6|198874.6|899
1626423300000|2021-07-16 08:15:00|199028.9|198878.9|199018.6|198868.6|199036.5|198886.5|198948.9|198798.9|899
1626423600000|2021-07-16 08:20:00|199018.5|198868.5|198970.8|198820.8|199037.2|198887.2|198957.8|198807.8|892
1626423900000|2021-07-16 08:25:00|198971.2|198821.2|199010.2|198860.2|199037.2|198887.2|198968.5|198818.5|847
1626424200000|2021-07-16 08:30:00|199010.1|198860.1|198929.2|198779.2|199065|198915|198909.9|198759.9|916
1626424500000|2021-07-16 08:35:00|198928.7|198778.7|198885.7|198735.7|198975.8|198825.8|198850.8|198700.8|869
1626424800000|2021-07-16 08:40:00|198885.9|198735.9|198725.2|198575.2|198902.5|198752.5|198725.2|198575.2|782
1626425100000|2021-07-16 08:45:00|198724.8|198574.8|198797.4|198647.4|198803.6|198653.6|198714.4|198564.4|888
1626425400000|2021-07-16 08:50:00|198797.2|198647.2|198813.2|198663.2|198822.8|198672.8|198787.1|198637.1|828
1626425700000|2021-07-16 08:55:00|198816.2|198666.2|198816.8|198666.8|198824.7|198674.7|198780.2|198630.2|794
1626426000000|2021-07-16 09:00:00|198816.4|198666.4|198852.5|198702.5|198882.1|198732.1|198799.9|198649.9|818
1626426300000|2021-07-16 09:05:00|198851.6|198701.6|198842.8|198692.8|198876.8|198726.8|198780.3|198630.3|853
1626426600000|2021-07-16 09:10:00|198842.4|198692.4|198766.3|198616.3|198873.1|198723.1|198740.3|198590.3|771
1626426900000|2021-07-16 09:15:00|198767|198617|198742|198592|198776.2|198626.2|198697.9|198547.9|838
1626427200000|2021-07-16 09:20:00|198743|198593|198816.9|198666.9|198852.4|198702.4|198743|198593|881
1626427500000|2021-07-16 09:25:00|198792.1|198642.1|198788.6|198638.6|198799|198649|198727.5|198577.5|843
1626427800000|2021-07-16 09:30:00|198773.8|198623.8|198778.1|198628.1|198846.3|198696.3|198747|198597|884
1626428100000|2021-07-16 09:35:00|198777.7|198627.7|198752.7|198602.7|198777.7|198627.7|198722.7|198572.7|690
1626428400000|2021-07-16 09:40:00|198752.8|198602.8|198773.7|198623.7|198836|198686|198735.8|198585.8|717
1626428700000|2021-07-16 09:45:00|198772.6|198622.6|198734.7|198584.7|198779.4|198629.4|198731.4|198581.4|802
1626429000000|2021-07-16 09:50:00|198734.5|198584.5|198745.6|198595.6|198768.8|198618.8|198699.4|198549.4|773
1626429300000|2021-07-16 09:55:00|198745.4|198595.4|198737.2|198587.2|198774.7|198624.7|198707.9|198557.9|787
1626429600000|2021-07-16 10:00:00|198740.2|198590.2|198743.8|198593.8|198799.3|198649.3|198727.6|198577.6|817
1626429900000|2021-07-16 10:05:00|198738.9|198588.9|198814.4|198664.4|198822.7|198672.7|198730.6|198580.6|794
1626430200000|2021-07-16 10:10:00|198814.9|198664.9|198864.1|198714.1|198902.6|198752.6|198806.4|198656.4|829
1626430500000|2021-07-16 10:15:00|198864.4|198714.4|198885.8|198735.8|198899.1|198749.1|198849.2|198699.2|778
1626430800000|2021-07-16 10:20:00|198880.9|198730.9|198850.9|198700.9|198888.2|198738.2|198806.9|198656.9|810
1626431100000|2021-07-16 10:25:00|198845.1|198695.1|198894.1|198744.1|198904.8|198754.8|198775.2|198625.2|841
1626431400000|2021-07-16 10:30:00|198893.9|198743.9|199023.9|198873.9|199025.4|198875.4|198883.7|198733.7|821
1626431700000|2021-07-16 10:35:00|199025.1|198875.1|198965.7|198815.7|199080.3|198930.3|198963.2|198813.2|830
1626432000000|2021-07-16 10:40:00|198966.2|198816.2|198969.1|198819.1|198983.3|198833.3|198880.8|198730.8|773
1626432300000|2021-07-16 10:45:00|198970.6|198820.6|198847|198697|198977.9|198827.9|198814.9|198664.9|880
1626432600000|2021-07-16 10:50:00|198850.3|198700.3|198845|198695|198894.7|198744.7|198798.1|198648.1|814
1626432900000|2021-07-16 10:55:00|198843.8|198693.8|198849|198699|198858.6|198708.6|198808.8|198658.8|793
1626433200000|2021-07-16 11:00:00|198847.5|198697.5|198974.9|198824.9|198976.5|198826.5|198842.1|198692.1|697
1626433500000|2021-07-16 11:05:00|198975.3|198825.3|199005.5|198855.5|199011.4|198861.4|198946|198796|716
1626433800000|2021-07-16 11:10:00|199005.4|198855.4|199027|198877|199042.5|198892.5|198973.7|198823.7|684
1626434100000|2021-07-16 11:15:00|199025.3|198875.3|198961|198811|199047.3|198897.3|198954.5|198804.5|760
1626434400000|2021-07-16 11:20:00|198961.2|198811.2|198938.2|198788.2|198973.5|198823.5|198932.9|198782.9|578
1626434700000|2021-07-16 11:25:00|198937.8|198787.8|198968.9|198818.9|198971.8|198821.8|198937.6|198787.6|586
1626435000000|2021-07-16 11:30:00|198969.1|198819.1|198873.7|198723.7|198973.5|198823.5|198814|198699.2|611
1626435300000|2021-07-16 11:35:00|198874.8|198724.8|198794.6|198644.6|198886.8|198736.8|198775.1|198625.1|721
1626435600000|2021-07-16 11:40:00|198795.3|198645.3|198777.7|198627.7|198892.7|198742.7|198769.9|198619.9|740
1626435900000|2021-07-16 11:45:00|198777.5|198627.5|198742.7|198592.7|198836.8|198686.8|198733.8|198583.8|814
1626436200000|2021-07-16 11:50:00|198741.9|198591.9|198820.4|198670.4|198841.8|198691.8|198733.3|198583.3|705
1626436500000|2021-07-16 11:55:00|198821.3|198671.3|198823|198673|198914.7|198764.7|198807.1|198657.1|727
1626436800000|2021-07-16 12:00:00|198833.3|198683.3|198652.8|198502.8|198833.3|198683.3|198632.1|198496.3|876
1626437100000|2021-07-16 12:05:00|198652.1|198502.1|198786.8|198636.8|198798.4|198648.4|198651.4|198501.4|794
1626437400000|2021-07-16 12:10:00|198787.1|198637.1|198842.4|198692.4|198882.6|198732.6|198780|198630|667
1626437700000|2021-07-16 12:15:00|198841.8|198691.8|198699|198549|198864.2|198744.7|198691.3|198541.3|735
1626438000000|2021-07-16 12:20:00|198683.8|198533.8|198760.6|198610.6|198763.8|198613.8|198655|198505|898
1626438300000|2021-07-16 12:25:00|198759.3|198609.3|198797.4|198647.4|198885.6|198735.6|198755.1|198605.1|731
1626438600000|2021-07-16 12:30:00|198795.1|198645.1|198957.9|198807.9|199004.9|198854.9|198771.8|198621.8|979
1626438900000|2021-07-16 12:35:00|198958.1|198808.1|199124.1|198974.1|199126.5|198976.5|198874|198724|991
1626439200000|2021-07-16 12:40:00|199125|198975|198862.5|198712.5|199158.6|199008.6|198779.6|198629.6|1000
1626439500000|2021-07-16 12:45:00|198860.4|198710.4|198846.7|198696.7|198930.6|198780.6|198827|198677|955
1626439800000|2021-07-16 12:50:00|198848.3|198698.3|198941.1|198791.1|198993.4|198843.4|198789.5|198639.5|936
1626440100000|2021-07-16 12:55:00|198942.1|198792.1|198946.2|198796.2|198955.6|198805.6|198871.6|198721.6|888
1626440400000|2021-07-16 13:00:00|198945.6|198795.6|198700.5|198550.5|198955.6|198805.6|198663.2|198513.2|1003
1626440700000|2021-07-16 13:05:00|198700.6|198550.6|198701.2|198551.2|198735.2|198585.2|198679.2|198529.2|945
1626441000000|2021-07-16 13:10:00|198700.5|198550.5|198745.8|198595.8|198771.6|198669.8|198679.2|198548.5|704
1626441300000|2021-07-16 13:15:00|198748.4|198598.4|198691.2|198541.2|198751.8|198642.8|198634|198527.2|876
1626441600000|2021-07-16 13:20:00|198691.7|198541.7|198702.2|198552.2|198758|198608|198679.5|198529.5|861
1626441900000|2021-07-16 13:25:00|198701.5|198551.5|198676|198526|198717.6|198594.1|198644.1|198523.2|888
1626442200000|2021-07-16 13:30:00|198676.7|198526.7|198687.7|198537.7|198721.7|198600.5|198617.6|198518.2|990
1626442500000|2021-07-16 13:35:00|198687.6|198537.6|198764.3|198614.3|198799.3|198671.8|198662.2|198533.1|930
1626442800000|2021-07-16 13:40:00|198766.1|198616.1|198819.9|198669.9|198834.5|198723.6|198754.7|198604.7|951
1626443100000|2021-07-16 13:45:00|198820.6|198670.6|198908.9|198758.9|198930.4|198791.4|198817.1|198667.1|984
1626443400000|2021-07-16 13:50:00|198911|198761|198713|198563|198923.8|198798.8|198669|198532|927
1626443700000|2021-07-16 13:55:00|198712.7|198562.7|198684.3|198534.3|198722.5|198623.2|198623.7|198510.1|756
1626444000000|2021-07-16 14:00:00|198692.4|198542.4|198721.8|198571.8|198725.8|198623.8|198613|198519.5|773
1626444300000|2021-07-16 14:05:00|198719.5|198569.5|198716.5|198566.5|198756.9|198654.2|198681.3|198535.8|966
1626444600000|2021-07-16 14:10:00|198715.8|198565.8|198941.8|198791.8|198944.3|198799|198687|198537|1054
1626444900000|2021-07-16 14:15:00|198946.3|198796.3|198791.5|198641.5|198950.7|198800.7|198733.7|198586.1|1043
1626445200000|2021-07-16 14:20:00|198793.7|198643.7|198969.5|198819.5|198994.8|198844.8|198787.9|198637.9|1000
1626445500000|2021-07-16 14:25:00|198969.4|198819.4|198792.1|198642.1|198993|198879.4|198713|198606.4|1063
1626445800000|2021-07-16 14:30:00|198805.2|198655.2|198584.8|198434.8|198816.4|198709.9|198513.6|198363.6|1007
1626446100000|2021-07-16 14:35:00|198585.3|198435.3|198637.1|198487.1|198757.3|198625.4|198542.6|198435.3|1018
1626446400000|2021-07-16 14:40:00|198635.8|198485.8|198489.9|198339.9|198701.8|198551.8|198470|198320|1034
1626446700000|2021-07-16 14:45:00|198494.1|198344.1|198645.7|198495.7|198647.9|198544.5|198439.5|198334.2|1055
1626447000000|2021-07-16 14:50:00|198646|198496|198517.4|198367.4|198646|198496|198435.7|198325.7|866
1626447300000|2021-07-16 14:55:00|198489.5|198339.5|198441.6|198291.6|198497.7|198400|198338.4|198220.2|950
1626447600000|2021-07-16 15:00:00|198441.2|198291.2|198517.7|198367.7|198520.1|198370.1|198294.9|198183.8|949
1626447900000|2021-07-16 15:05:00|198517.2|198367.2|198388.6|198238.6|198523.2|198373.2|198307.1|198187.3|960
1626448200000|2021-07-16 15:10:00|198400.4|198250.4|198439.6|198389.6|198529.9|198414.5|198379.7|198229.7|875
1626448500000|2021-07-16 15:15:00|198442.6|198392.6|198598.5|198448.5|198650.6|198500.6|198442.6|198336.4|947
1626448800000|2021-07-16 15:20:00|198600.1|198450.1|198525.8|198375.8|198627.6|198499.6|198481.4|198331.4|842
1626449100000|2021-07-16 15:25:00|198528.4|198378.4|198560.3|198410.3|198605.4|198457.3|198464.7|198344.9|846
1626449400000|2021-07-16 15:30:00|198560.7|198410.7|198311.4|198261.4|198590.8|198440.8|198311.4|198211.3|982
1626449700000|2021-07-16 15:35:00|198311.8|198261.8|198511.6|198361.6|198565|198415|198311.8|198228.7|935
1626450000000|2021-07-16 15:40:00|198511.7|198361.7|198565|198415|198583.7|198433.7|198461.5|198332.6|863
1626450300000|2021-07-16 15:45:00|198564.2|198414.2|198522.7|198372.7|198612.6|198503.5|198470.9|198368.9|842
1626450600000|2021-07-16 15:50:00|198522.2|198372.2|198434.2|198284.2|198568.9|198418.9|198425.5|198275.5|893
1626450900000|2021-07-16 15:55:00|198434.3|198284.3|198479.3|198329.3|198491.4|198381.2|198408.1|198258.1|859
1626451200000|2021-07-16 16:00:00|198480|198330|198522.7|198372.7|198556.6|198406.6|198469.6|198319.6|795
1626451500000|2021-07-16 16:05:00|198522.5|198372.5|198593.9|198443.9|198596|198446|198519.2|198369.2|695
1626451800000|2021-07-16 16:10:00|198591.5|198441.5|198516.6|198366.6|198592.6|198469.1|198454.8|198345.2|705
1626452100000|2021-07-16 16:15:00|198516.7|198366.7|198483.5|198333.5|198545.3|198395.3|198477.3|198327.3|700
1626452400000|2021-07-16 16:20:00|198483.8|198333.8|198528.2|198378.2|198539.5|198438.5|198419.1|198304.6|778
1626452700000|2021-07-16 16:25:00|198528.4|198378.4|198561.5|198411.5|198570.1|198464.3|198465.1|198365.4|767
1626453000000|2021-07-16 16:30:00|198563.1|198413.1|198553|198503|198605.6|198503.9|198544.6|198395.9|684
1626453300000|2021-07-16 16:35:00|198553.9|198503.9|198543.8|198393.8|198602.2|198503.9|198478.3|198365|624
1626453600000|2021-07-16 16:40:00|198548.6|198398.6|198464.6|198314.6|198549.3|198436.6|198386.7|198273.7|656
1626453900000|2021-07-16 16:45:00|198464.8|198314.8|198540.7|198390.7|198552.6|198402.6|198451.5|198301.5|656
1626454200000|2021-07-16 16:50:00|198548|198398|198475.4|198325.4|198551.6|198401.6|198466.1|198316.1|677
1626454500000|2021-07-16 16:55:00|198474.7|198324.7|198507.8|198357.8|198520.3|198401.6|198451.6|198312.5|713
1626454800000|2021-07-16 17:00:00|198509.2|198359.2|198470.8|198320.8|198550.6|198400.6|198469.8|198319.8|668
1626455100000|2021-07-16 17:05:00|198466.2|198316.2|198543.3|198393.3|198559.5|198409.5|198455.9|198305.9|651
1626455400000|2021-07-16 17:10:00|198542.9|198392.9|198512|198362|198551.5|198433.7|198479.6|198354.7|568
1626455700000|2021-07-16 17:15:00|198511.5|198361.5|198467.5|198317.5|198524|198374|198462.3|198312.3|595
1626456000000|2021-07-16 17:20:00|198467.9|198317.9|198459.8|198309.8|198507.8|198409.4|198417.7|198283.2|681
1626456300000|2021-07-16 17:25:00|198460.6|198310.6|198431.4|198281.4|198464.3|198349.2|198343.4|198227.3|752
1626456600000|2021-07-16 17:30:00|198431.3|198281.3|198445.7|198295.7|198452.7|198309.4|198352.3|198235.7|900
1626456900000|2021-07-16 17:35:00|198445.6|198295.6|198504|198354|198506|198407.3|198387.2|198280.3|876
1626457200000|2021-07-16 17:40:00|198503.7|198353.7|198440.1|198290.1|198556.3|198406.3|198433.8|198283.8|842
1626457500000|2021-07-16 17:45:00|198440.9|198290.9|198626.9|198476.9|198629.8|198483|198434|198284|733
1626457800000|2021-07-16 17:50:00|198627.4|198477.4|198629.1|198479.1|198640.4|198529.6|198499.2|198380.5|766
1626458100000|2021-07-16 17:55:00|198628.8|198478.8|198548.6|198398.6|198704.4|198603.2|198506.8|198397|690
1626458400000|2021-07-16 18:00:00|198547.8|198397.8|198546.3|198396.3|198559.1|198409.1|198450.4|198335.4|812
1626458700000|2021-07-16 18:05:00|198546.1|198396.1|198591.1|198441.1|198597.7|198447.7|198543.5|198393.5|749
1626459000000|2021-07-16 18:10:00|198590.7|198440.7|198588.9|198438.9|198611.1|198492.1|198489.7|198356.6|731
1626459300000|2021-07-16 18:15:00|198588.6|198438.6|198596.4|198446.4|198624.1|198497.3|198524.7|198416.5|727
1626459600000|2021-07-16 18:20:00|198596|198446|198563.9|198413.9|198622|198479.4|198528.1|198407.8|742
1626459900000|2021-07-16 18:25:00|198563.7|198413.7|198559|198409|198572.2|198467.7|198455.2|198353.5|836
1626460200000|2021-07-16 18:30:00|198558.9|198408.9|198674|198524|198699.2|198549.2|198540.1|198390.1|810
1626460500000|2021-07-16 18:35:00|198673.8|198523.8|198673.8|198523.8|198708|198558|198604.8|198492.5|839
1626460800000|2021-07-16 18:40:00|198674.3|198524.3|198648.6|198498.6|198690.9|198591.5|198586.3|198483.4|882
1626461100000|2021-07-16 18:45:00|198654.4|198504.4|198632.4|198582.4|198708.4|198586|198629.4|198485|801
1626461400000|2021-07-16 18:50:00|198629.7|198579.7|198705.9|198555.9|198707.4|198596.9|198604.8|198486.5|773
1626461700000|2021-07-16 18:55:00|198704.8|198554.8|198752.2|198602.2|198755.8|198632.3|198634.7|198498.3|832
1626462000000|2021-07-16 19:00:00|198753.7|198603.7|198751.6|198601.6|198840.7|198690.7|198739.4|198589.4|907
1626462300000|2021-07-16 19:05:00|198753.3|198603.3|198785.7|198635.7|198831.8|198694.5|198739.9|198594.4|883
1626462600000|2021-07-16 19:10:00|198786.4|198636.4|199195|199045|199196.2|199046.2|198778.7|198628.7|919
1626462900000|2021-07-16 19:15:00|199194.1|199044.1|198986.6|198836.6|199196.9|199046.9|198977.7|198830|827
1626463200000|2021-07-16 19:20:00|198988.2|198838.2|198946|198796|198996.2|198886.3|198899.3|198749.3|868
1626463500000|2021-07-16 19:25:00|198945.5|198795.5|199113.3|198963.3|199150|199000|198936.9|198786.9|904
1626463800000|2021-07-16 19:30:00|199113.7|198963.7|199156.3|199006.3|199192.4|199042.4|199050.9|198900.9|932
1626464100000|2021-07-16 19:35:00|199156.4|199006.4|199195.3|199045.3|199218.1|199068.1|199147.5|198997.5|919
1626464400000|2021-07-16 19:40:00|199192.3|199042.3|199349.7|199199.7|199351.7|199201.7|199182|199032|941
1626464700000|2021-07-16 19:45:00|199349.6|199199.6|199204.1|199054.1|199355.7|199205.7|199128.6|198978.6|885
1626465000000|2021-07-16 19:50:00|199203.8|199053.8|199091.1|198941.1|199210.4|199060.4|199073.6|198923.6|872
1626465300000|2021-07-16 19:55:00|199093.7|198943.7|199029|198879|199093.7|198943.7|199011.4|198861.4|860
1626465600000|2021-07-16 20:00:00|199030.2|198880.2|199173.5|199023.5|199174.4|199024.4|199007.2|198857.2|772
1626465900000|2021-07-16 20:05:00|199173.6|199023.6|199112.3|198962.3|199214.6|199064.6|199074.5|198924.5|732
1626466200000|2021-07-16 20:10:00|199123.3|198973.3|199126|198976|199163.4|199013.4|199108.7|198958.7|693
1626466500000|2021-07-16 20:15:00|199125.8|198975.8|199116.3|198966.3|199158.6|199008.6|199093.4|198943.4|824
1626466800000|2021-07-16 20:20:00|199118.5|198968.5|199056.9|198906.9|199128.6|198978.6|199047.3|198897.3|706
1626467100000|2021-07-16 20:25:00|199056.2|198906.2|199030.8|198880.8|199059.4|198909.4|199011.9|198861.9|588
1626467400000|2021-07-16 20:30:00|199028.7|198878.7|199030.9|198880.9|199070|198920|199019.8|198869.8|461
1626467700000|2021-07-16 20:35:00|199028.6|198878.6|198902.1|198752.1|199045.8|198895.8|198888.5|198738.5|568
1626468000000|2021-07-16 20:40:00|198897.2|198747.2|198843.8|198693.8|198904|198754|198802.4|198652.4|593
1626468300000|2021-07-16 20:45:00|198862.6|198712.6|198953.7|198803.7|198976|198826|198831|198681|406
1626468600000|2021-07-16 20:50:00|198954|198804|199002.2|198852.2|199108.8|198958.8|198929.3|198694.5|479
1626468900000|2021-07-16 20:55:00|198994.5|198844.5|199098.7|198801.7|199184|198892.7|198941|198720.1|183
1626638400000|2021-07-18 20:00:00|199071|198729|199071|198729|199071|198729|199071|198729|1
1626639000000|2021-07-18 20:10:00|199154.4|198812.4|199071|198729|199154.4|198812.4|199071|198729|2
1626639300000|2021-07-18 20:15:00|199116|198774|199071|198729|199116|198774|199071|198729|2
1626639600000|2021-07-18 20:20:00|199154.4|198812.4|199071|198729|199154.4|198812.4|199071|198729|2
1626640200000|2021-07-18 20:30:00|199026|198684|199071|198729|199071|198729|199026|198684|2
1626641100000|2021-07-18 20:45:00|199257.9|198915.9|199257.9|198915.9|199257.9|198915.9|199257.9|198915.9|1
1626641400000|2021-07-18 20:50:00|199071|198729|199071|198729|199071|198729|199071|198729|1
1626641700000|2021-07-18 20:55:00|199068.8|198726.8|199071|198729|199331.7|198989.7|199068.8|198726.8|12
1626642000000|2021-07-18 21:00:00|199331.7|198989.7|199071|198729|199331.7|198989.7|199071|198729|9
1626642300000|2021-07-18 21:05:00|199129.1|198787.1|199094.6|198752.6|199334|198992|198991|198649|28
1626642600000|2021-07-18 21:10:00|199097|198755|199058.2|198716.2|199332|198990|198895.3|198553.3|48
1626642900000|2021-07-18 21:15:00|199057.5|198715.5|199094.6|198752.6|199252.3|198910.3|199012.5|198670.5|143
1626643200000|2021-07-18 21:20:00|199117.3|198775.3|199071|198729|199332.8|198990.8|199047.6|198705.6|97
1626643500000|2021-07-18 21:25:00|199068.6|198726.6|199161.7|198819.7|199332.8|198990.8|199019.1|198677.1|67
1626643800000|2021-07-18 21:30:00|199118.3|198776.3|199123.6|198781.6|199163.9|198821.9|198946|198604|283
1626644100000|2021-07-18 21:35:00|199116.5|198774.5|199085.9|198743.9|199332.8|198990.8|199049.3|198707.3|95
1626644400000|2021-07-18 21:40:00|199086.2|198744.2|199069.5|198727.5|199138.4|198796.4|199041.4|198699.4|180
1626644700000|2021-07-18 21:45:00|199081.4|198739.4|199086.1|198744.1|199138.7|198796.7|199052.8|198710.8|135
1626645000000|2021-07-18 21:50:00|199085.5|198743.5|199125.4|198783.4|199138.4|198796.4|199012.9|198670.9|168
1626645300000|2021-07-18 21:55:00|199135.7|198793.7|199075.1|198733.1|199139|198797|199020.3|198678.3|68
1626645600000|2021-07-18 22:00:00|199083.1|198741.1|199125.5|198975.5|199304.6|199045.2|199051.8|198709.8|505
1626645900000|2021-07-18 22:05:00|199147.5|198997.5|199124.7|198974.7|199166.5|199016.5|199050.3|198887.8|382
1626646200000|2021-07-18 22:10:00|199124.8|198974.8|199139.2|198989.2|199177.3|199027.3|199109.1|198959.1|330
1626646500000|2021-07-18 22:15:00|199136.3|198986.3|199094.9|198944.9|199156.9|199006.9|199087.3|198937.3|395
1626646800000|2021-07-18 22:20:00|199094.8|198944.8|199209.3|199059.3|199227.5|199077.5|199089|198939|394
1626647100000|2021-07-18 22:25:00|199209.9|199059.9|199201.3|199051.3|199263|199085.8|199191|199006|278
1626647400000|2021-07-18 22:30:00|199206.7|199056.7|199165.6|199015.6|199216.7|199066.7|199154.8|199004.8|316
1626647700000|2021-07-18 22:35:00|199165.3|199015.3|199110.2|198960.2|199165.7|199015.7|199086.4|198936.4|349
1626648000000|2021-07-18 22:40:00|199109.8|198959.8|199088.7|198938.7|199119.2|198969.2|199068.6|198918.6|283
1626648300000|2021-07-18 22:45:00|199088.8|198938.8|199149.8|198999.8|199158.6|199008.6|199088.2|198938.2|253
1626648600000|2021-07-18 22:50:00|199149.7|198999.7|199118.8|198968.8|199182.6|199032.6|199105.4|198955.4|265
1626648900000|2021-07-18 22:55:00|199119.5|198969.5|199133.3|198983.3|199145.8|198995.8|199100|198950|272
1626649200000|2021-07-18 23:00:00|199132.7|198982.7|199122.3|198972.3|199202.8|199052.8|199112.5|198962.5|437
1626649500000|2021-07-18 23:05:00|199110.8|198960.8|199108|198958|199125.2|198975.2|199073.9|198923.9|457
1626649800000|2021-07-18 23:10:00|199108.4|198958.4|199119.4|198969.4|199141|198991|199097.7|198947.7|479
1626650100000|2021-07-18 23:15:00|199115.5|198965.5|199086.9|198936.9|199139.1|198989.1|199069.5|198919.5|434
1626650400000|2021-07-18 23:20:00|199091.7|198941.7|199112.5|198962.5|199119.7|198969.7|199084.1|198934.1|434
1626650700000|2021-07-18 23:25:00|199111.9|198961.9|199110|198960|199145.4|198995.4|199102.4|198952.4|520
1626651000000|2021-07-18 23:30:00|199135.4|198985.4|199285.8|199135.8|199285.8|199135.8|199090.7|198940.7|619
1626651300000|2021-07-18 23:35:00|199284.9|199134.9|199202.9|199052.9|199299.4|199149.4|199193.7|199043.7|360
1626651600000|2021-07-18 23:40:00|199206.6|199056.6|199176.5|199026.5|199218.6|199068.6|199166.7|199016.7|495
1626651900000|2021-07-18 23:45:00|199177.3|199027.3|199208|199058|199223.8|199073.8|199176.1|199026.1|432
1626652200000|2021-07-18 23:50:00|199208.9|199058.9|199209.7|199059.7|199224.2|199074.2|199194|199044|348
1626652500000|2021-07-18 23:55:00|199209|199059|199262.1|199112.1|199265.9|199115.9|199191.7|199041.7|458
1626652800000|2021-07-19 00:00:00|199264.3|199114.3|199382.1|199232.1|199392|199242|199251.6|199101.6|689
1626653100000|2021-07-19 00:05:00|199389.9|199239.9|199478.3|199328.3|199481.9|199331.9|199352.6|199202.6|581
1626653400000|2021-07-19 00:10:00|199479|199329|199420.6|199270.6|199518.8|199368.8|199389|199239|636
1626653700000|2021-07-19 00:15:00|199422.5|199272.5|199377.2|199227.2|199422.5|199272.5|199331.6|199181.6|545
1626654000000|2021-07-19 00:20:00|199378|199228|199391|199241|199404.6|199254.6|199369.3|199219.3|405
1626654300000|2021-07-19 00:25:00|199387|199237|199360.1|199210.1|199404|199254|199311.4|199161.4|504
1626654600000|2021-07-19 00:30:00|199358.8|199208.8|199450|199300|199450.8|199300.8|199357.4|199207.4|426
1626654900000|2021-07-19 00:35:00|199450.9|199300.9|199430.3|199280.3|199450.9|199300.9|199401.6|199251.6|493
1626655200000|2021-07-19 00:40:00|199430.7|199280.7|199476.6|199326.6|199482.1|199332.1|199385.1|199235.1|601
1626655500000|2021-07-19 00:45:00|199472.6|199322.6|199506|199356|199530.6|199380.6|199469.5|199319.5|591
1626655800000|2021-07-19 00:50:00|199506.1|199356.1|199557|199407|199567.8|199417.8|199506.1|199356.1|519
1626656100000|2021-07-19 00:55:00|199554.1|199404.1|199554.1|199404.1|199560.8|199410.8|199528.2|199378.2|580
1626656400000|2021-07-19 01:00:00|199555.9|199405.9|199473.3|199323.3|199555.9|199405.9|199470.1|199320.1|608
1626656700000|2021-07-19 01:05:00|199473.4|199323.4|199480.7|199330.7|199483.8|199333.8|199470.5|199320.5|439
1626657000000|2021-07-19 01:10:00|199480.6|199330.6|199594.6|199444.6|199637.2|199487.2|199469.7|199319.7|501
1626657300000|2021-07-19 01:15:00|199594.9|199444.9|199511.6|199361.6|199597.2|199447.2|199499.9|199349.9|452
1626657600000|2021-07-19 01:20:00|199511|199361|199526.8|199376.8|199531.8|199381.8|199505.7|199355.7|381
1626657900000|2021-07-19 01:25:00|199527.1|199377.1|199524|199374|199535.3|199385.3|199501.2|199351.2|517
1626658200000|2021-07-19 01:30:00|199524.5|199374.5|199567.1|199417.1|199572|199422|199507.4|199357.4|414
1626658500000|2021-07-19 01:35:00|199566.7|199416.7|199559.1|199409.1|199604.5|199454.5|199553.4|199403.4|500
1626658800000|2021-07-19 01:40:00|199558.2|199408.2|199572.1|199422.1|199579.3|199429.3|199541.3|199391.3|439
1626659100000|2021-07-19 01:45:00|199567|199417|199557.3|199407.3|199645.8|199495.8|199541.2|199391.2|621
1626659400000|2021-07-19 01:50:00|199556.7|199406.7|199515.9|199365.9|199570.9|199420.9|199504.4|199354.4|594
1626659700000|2021-07-19 01:55:00|199516.1|199366.1|199532|199382|199556|199406|199516|199366|477
1626660000000|2021-07-19 02:00:00|199532.4|199382.4|199563|199413|199574.2|199424.2|199532.4|199382.4|561
1626660300000|2021-07-19 02:05:00|199564.3|199414.3|199528.8|199378.8|199577.5|199427.5|199493.5|199343.5|499
1626660600000|2021-07-19 02:10:00|199529|199379|199478.3|199328.3|199537.2|199387.2|199469.3|199319.3|497
1626660900000|2021-07-19 02:15:00|199479.1|199329.1|199513|199363|199521.5|199371.5|199473.7|199323.7|497
1626661200000|2021-07-19 02:20:00|199513.9|199363.9|199569.4|199419.4|199575|199425|199513.9|199363.9|449
1626661500000|2021-07-19 02:25:00|199569.6|199419.6|199565.9|199415.9|199572.7|199422.7|199545.1|199395.1|524
1626661800000|2021-07-19 02:30:00|199566.7|199416.7|199528.3|199378.3|199594.8|199444.8|199523|199373|492
1626662100000|2021-07-19 02:35:00|199529|199379|199566.7|199416.7|199574.6|199424.6|199525.3|199375.3|416
1626662400000|2021-07-19 02:40:00|199566.4|199416.4|199546.1|199396.1|199578|199428|199543.9|199393.9|350
1626662700000|2021-07-19 02:45:00|199547.3|199397.3|199559.5|199409.5|199573.5|199423.5|199547.3|199397.3|369
1626663000000|2021-07-19 02:50:00|199558.1|199408.1|199522.5|199372.5|199570.9|199420.9|199514.5|199364.5|373
1626663300000|2021-07-19 02:55:00|199522.7|199372.7|199481.6|199331.6|199524.1|199374.1|199474.9|199324.9|449
1626663600000|2021-07-19 03:00:00|199481.7|199331.7|199476.5|199326.5|199488.9|199338.9|199473.4|199323.4|428
1626663900000|2021-07-19 03:05:00|199476.8|199326.8|199501.2|199351.2|199509.5|199359.5|199476.3|199326.3|414
1626664200000|2021-07-19 03:10:00|199501.5|199351.5|199481.4|199331.4|199502.1|199352.1|199473.8|199323.8|470
1626664500000|2021-07-19 03:15:00|199480.6|199330.6|199486.7|199336.7|199488.7|199338.7|199473.8|199323.8|494
1626664800000|2021-07-19 03:20:00|199486.6|199336.6|199527.9|199377.9|199528|199378|199472.1|199322.1|409
1626665100000|2021-07-19 03:25:00|199528.7|199378.7|199515.1|199365.1|199536.3|199386.3|199512.8|199362.8|396
1626665400000|2021-07-19 03:30:00|199514|199364|199484.6|199334.6|199514.6|199364.6|199469.8|199319.8|406
1626665700000|2021-07-19 03:35:00|199485.1|199335.1|199485|199335|199491.3|199341.3|199477|199327|343
1626666000000|2021-07-19 03:40:00|199484|199334|199470.3|199320.3|199486.7|199336.7|199436.8|199286.8|413
1626666300000|2021-07-19 03:45:00|199465.8|199315.8|199471.1|199321.1|199491.3|199341.3|199461.8|199311.8|325
1626666600000|2021-07-19 03:50:00|199472.2|199322.2|199476|199326|199482|199332|199466.5|199316.5|323
1626666900000|2021-07-19 03:55:00|199476.1|199326.1|199478.1|199328.1|199483|199333|199468.6|199318.6|250
1626667200000|2021-07-19 04:00:00|199478.9|199328.9|199439.3|199289.3|199480.1|199330.1|199430.7|199280.7|285
1626667500000|2021-07-19 04:05:00|199438|199288|199397.1|199247.1|199441.1|199291.1|199380.7|199230.7|309
1626667800000|2021-07-19 04:10:00|199398.6|199248.6|199400|199250|199405.1|199255.1|199390.8|199240.8|284
1626668100000|2021-07-19 04:15:00|199400.4|199250.4|199432.5|199282.5|199440|199290|199395.3|199245.3|359
1626668400000|2021-07-19 04:20:00|199433.9|199283.9|199433.2|199283.2|199440.7|199290.7|199426.4|199276.4|215
1626668700000|2021-07-19 04:25:00|199433|199283|199360.4|199210.4|199437|199287|199353.4|199203.4|372
1626669000000|2021-07-19 04:30:00|199354.3|199204.3|199282.5|199132.5|199362.5|199212.5|199272.8|199122.8|450
1626669300000|2021-07-19 04:35:00|199280.5|199130.5|199326.2|199176.2|199331.9|199181.9|199269.1|199119.1|339
1626669600000|2021-07-19 04:40:00|199326.4|199176.4|199362.9|199212.9|199365.9|199215.9|199311.8|199161.8|331
1626669900000|2021-07-19 04:45:00|199362.1|199212.1|199395.2|199245.2|199409|199259|199354|199204|383
1626670200000|2021-07-19 04:50:00|199395.4|199245.4|199351.7|199201.7|199399.2|199249.2|199350.4|199200.4|293
1626670500000|2021-07-19 04:55:00|199351|199201|199390.4|199240.4|199400.1|199250.1|199349.7|199199.7|369
1626670800000|2021-07-19 05:00:00|199390.7|199240.7|199306.9|199156.9|199400.1|199250.1|199298.3|199148.3|416
1626671100000|2021-07-19 05:05:00|199306.3|199156.3|199296|199146|199308.1|199158.1|199249.3|199099.3|411
1626671400000|2021-07-19 05:10:00|199295.7|199145.7|199309.5|199159.5|199333.7|199183.7|199287|199137|361
1626671700000|2021-07-19 05:15:00|199310.7|199160.7|199330.2|199180.2|199336.3|199186.3|199307.2|199157.2|403
1626672000000|2021-07-19 05:20:00|199331.1|199181.1|199313.4|199163.4|199334.9|199184.9|199286|199136|431
1626672300000|2021-07-19 05:25:00|199301.8|199151.8|199273.5|199123.5|199313.9|199163.9|199268|199118|332
1626672600000|2021-07-19 05:30:00|199275.3|199125.3|199241.5|199091.5|199310.7|199160.7|199222.3|199072.3|429
1626672900000|2021-07-19 05:35:00|199242|199092|199238.5|199088.5|199264.8|199114.8|199215.1|199065.1|442
1626673200000|2021-07-19 05:40:00|199242.9|199092.9|199317.2|199167.2|199326.1|199176.1|199236.9|199086.9|381
1626673500000|2021-07-19 05:45:00|199316.5|199166.5|199352.9|199202.9|199367.6|199217.6|199293.1|199143.1|416
1626673800000|2021-07-19 05:50:00|199351.5|199201.5|199316.5|199166.5|199352.8|199202.8|199309.9|199159.9|402
1626674100000|2021-07-19 05:55:00|199313.2|199163.2|199309.4|199159.4|199334.9|199184.9|199290.3|199140.3|486
1626674400000|2021-07-19 06:00:00|199309.7|199159.7|199333|199183|199367.4|199217.4|199285.9|199135.9|759
1626674700000|2021-07-19 06:05:00|199333.6|199183.6|199440.6|199290.6|199445.4|199295.4|199310.1|199160.1|699
1626675000000|2021-07-19 06:10:00|199440.7|199290.7|199477.7|199327.7|199488.2|199338.2|199428.9|199278.9|665
1626675300000|2021-07-19 06:15:00|199479.2|199329.2|199526.7|199376.7|199537.5|199387.5|199469.3|199319.3|553
1626675600000|2021-07-19 06:20:00|199526.9|199376.9|199355.3|199205.3|199529.9|199379.9|199340.2|199190.2|653
1626675900000|2021-07-19 06:25:00|199356.2|199206.2|199398.8|199248.8|199436.1|199286.1|199345.1|199195.1|621
1626676200000|2021-07-19 06:30:00|199398.9|199248.9|199313.9|199163.9|199411.4|199261.4|199309.8|199159.8|621
1626676500000|2021-07-19 06:35:00|199313.8|199163.8|199329.9|199179.9|199355.7|199205.7|199263.8|199113.8|565
1626676800000|2021-07-19 06:40:00|199330.9|199180.9|199366.3|199216.3|199391.4|199241.4|199301.1|199151.1|666
1626677100000|2021-07-19 06:45:00|199367.1|199217.1|199407.5|199257.5|199438.8|199288.8|199348.7|199198.7|710
1626677400000|2021-07-19 06:50:00|199408.8|199258.8|199425.3|199275.3|199502.9|199352.9|199408.1|199258.1|709
1626677700000|2021-07-19 06:55:00|199422.4|199272.4|199440.7|199290.7|199444.4|199294.4|199341.1|199191.1|751
1626678000000|2021-07-19 07:00:00|199432.7|199282.7|199650.6|199500.6|199673.9|199523.9|199388.4|199238.4|899
1626678300000|2021-07-19 07:05:00|199648.2|199498.2|199712.2|199562.2|199735|199585|199594.3|199444.3|969
1626678600000|2021-07-19 07:10:00|199713.5|199563.5|199790.5|199640.5|199837.6|199687.6|199686.4|199536.4|908
1626678900000|2021-07-19 07:15:00|199773.1|199623.1|199638.7|199488.7|199829.8|199679.8|199612.9|199475.2|947
1626679200000|2021-07-19 07:20:00|199635.8|199485.8|199797.8|199647.8|199799.8|199649.8|199598.4|199448.4|939
1626679500000|2021-07-19 07:25:00|199796.4|199646.4|199918|199768|199929.9|199779.9|199783.1|199640.5|858
1626679800000|2021-07-19 07:30:00|199919.8|199769.8|199966.6|199816.6|200016.5|199866.5|199914.7|199764.7|937
1626680100000|2021-07-19 07:35:00|199968.7|199818.7|199916.5|199766.5|200062.3|199912.3|199900.7|199750.7|929
1626680400000|2021-07-19 07:40:00|199916.1|199766.1|199817.4|199667.4|199950.5|199800.5|199812.7|199662.7|878
1626680700000|2021-07-19 07:45:00|199817.3|199667.3|199736.2|199586.2|199902|199752|199706.6|199584.8|818
1626681000000|2021-07-19 07:50:00|199736.8|199586.8|199689.4|199539.4|199767.7|199617.7|199688.4|199538.4|844
1626681300000|2021-07-19 07:55:00|199689|199539|199797.3|199647.3|199848.3|199698.3|199688.5|199538.5|835
1626681600000|2021-07-19 08:00:00|199798.4|199648.4|199752.8|199602.8|199835.1|199685.1|199697.3|199570.3|956
1626681900000|2021-07-19 08:05:00|199752|199602|199958.4|199808.4|199963.8|199813.8|199707.9|199557.9|845
1626682200000|2021-07-19 08:10:00|199959.1|199809.1|199835.8|199685.8|199981.1|199831.1|199797.1|199647.1|869
1626682500000|2021-07-19 08:15:00|199855.1|199705.1|199859.3|199709.3|199877.1|199727.1|199800|199650|878
1626682800000|2021-07-19 08:20:00|199857.7|199707.7|199739.2|199589.2|199910.1|199760.1|199699.7|199549.7|927
1626683100000|2021-07-19 08:25:00|199736.4|199586.4|199778.1|199628.1|199817.7|199667.7|199729|199579|776
1626683400000|2021-07-19 08:30:00|199777.9|199627.9|199890.7|199740.7|199892.4|199742.4|199731.9|199581.9|911
1626683700000|2021-07-19 08:35:00|199890.6|199740.6|200125.7|199975.7|200136.8|200015.8|199873.5|199723.5|1020
1626684000000|2021-07-19 08:40:00|200126.5|199976.5|200111.8|199961.8|200151.6|200001.6|200001.3|199851.3|996
1626684300000|2021-07-19 08:45:00|200111.3|199961.3|200136.2|199986.2|200181.7|200031.7|200069.2|199919.2|973
1626684600000|2021-07-19 08:50:00|200136.8|199986.8|200096.9|199946.9|200327.1|200177.1|200092.7|199942.7|978
1626684900000|2021-07-19 08:55:00|200096.7|199946.7|199934.3|199784.3|200145.7|199995.7|199930.7|199780.7|943
1626685200000|2021-07-19 09:00:00|199936.3|199786.3|199988.4|199838.4|200108.7|199958.7|199936.3|199786.3|902
1626685500000|2021-07-19 09:05:00|199988.6|199838.6|200132.4|199982.4|200139.7|199989.7|199908.7|199799.9|941
1626685800000|2021-07-19 09:10:00|200130|199980|200223.6|200073.6|200264.4|200149.8|200130|199980|791
1626686100000|2021-07-19 09:15:00|200223|200073|200202.6|200052.6|200244.7|200094.7|200089.3|199976.2|912
1626686400000|2021-07-19 09:20:00|200203.9|200053.9|200082.3|199932.3|200205.1|200055.1|200033.6|199903.5|781
1626686700000|2021-07-19 09:25:00|200082.2|199932.2|200040.6|199890.6|200146.7|199996.7|199961.8|199811.8|851
1626687000000|2021-07-19 09:30:00|200041|199891|200051.6|199901.6|200059|199909|199998.7|199848.7|890
1626687300000|2021-07-19 09:35:00|200051.2|199901.2|199917.8|199767.8|200052|199902|199902.6|199752.6|858
1626687600000|2021-07-19 09:40:00|199916.8|199766.8|199832.6|199682.6|199930.8|199780.8|199761.2|199611.2|853
1626687900000|2021-07-19 09:45:00|199832|199682|199788.6|199638.6|199880.5|199730.5|199753.1|199603.1|874
1626688200000|2021-07-19 09:50:00|199788.5|199638.5|199879.4|199729.4|199928.5|199778.5|199765.8|199615.8|841
1626688500000|2021-07-19 09:55:00|199885|199735|199844.8|199694.8|199969.2|199819.2|199838.4|199688.4|896
1626688800000|2021-07-19 10:00:00|199850|199700|199926|199776|199930.6|199780.6|199697.5|199547.5|946
1626689100000|2021-07-19 10:05:00|199927.8|199777.8|199876.3|199726.3|200023.4|199873.4|199873.7|199723.7|1006
1626689400000|2021-07-19 10:10:00|199879|199729|199796.2|199646.2|199983.9|199833.9|199793.1|199643.1|947
1626689700000|2021-07-19 10:15:00|199792.9|199642.9|199905.9|199755.9|199935.9|199785.9|199792.9|199642.9|958
1626690000000|2021-07-19 10:20:00|199903.7|199753.7|199925.5|199775.5|199925.5|199775.5|199827.4|199677.4|842
1626690300000|2021-07-19 10:25:00|199916.3|199766.3|199953.8|199803.8|199993.5|199843.5|199907.3|199757.3|803
1626690600000|2021-07-19 10:30:00|199943.1|199793.1|199898.3|199748.3|199992|199842|199888.9|199738.9|781
1626690900000|2021-07-19 10:35:00|199898|199748|200011.5|199861.5|200026.8|199876.8|199865.1|199728.3|901
1626691200000|2021-07-19 10:40:00|200011.4|199861.4|200042.5|199892.5|200093.2|199943.2|199983.7|199833.7|800
1626691500000|2021-07-19 10:45:00|200042.6|199892.6|200014.7|199864.7|200053.4|199903.4|199947.6|199797.6|842
1626691800000|2021-07-19 10:50:00|200012.7|199862.7|200085.4|199935.4|200089.9|199939.9|200007.5|199857.5|853
1626692100000|2021-07-19 10:55:00|200083.7|199933.7|200135.3|199985.3|200173.1|200023.1|200047.9|199897.9|846
1626692400000|2021-07-19 11:00:00|200130.5|199980.5|200128.4|199978.4|200203.4|200053.4|200046.3|199896.3|856
1626692700000|2021-07-19 11:05:00|200128|199978|200141.8|199991.8|200157.8|200007.8|200087.7|199937.7|854
1626693000000|2021-07-19 11:10:00|200142|199992|199972.1|199822.1|200143.7|199993.7|199968.3|199818.3|867
1626693300000|2021-07-19 11:15:00|199976.4|199826.4|199919.6|199769.6|200022.4|199872.4|199885|199735|857
1626693600000|2021-07-19 11:20:00|199920.9|199770.9|199930.7|199780.7|199986.6|199836.6|199901.7|199751.7|877
1626693900000|2021-07-19 11:25:00|199930.8|199780.8|200046.9|199896.9|200047.9|199897.9|199879.1|199746.9|900
1626694200000|2021-07-19 11:30:00|200043|199893|199888|199738|200057.5|199922.9|199847.3|199733.6|964
1626694500000|2021-07-19 11:35:00|199886.8|199736.8|199932.4|199782.4|199935.8|199828.1|199798.3|199675|900
1626694800000|2021-07-19 11:40:00|199932|199782|200013.2|199863.2|200103.7|199953.7|199932|199782|958
1626695100000|2021-07-19 11:45:00|200016.3|199866.3|200135.3|199985.3|200135.3|199985.3|199955.3|199805.3|963
1626695400000|2021-07-19 11:50:00|200140.7|199990.7|200211.1|200061.1|200218|200095.4|200085.3|199981.7|922
1626695700000|2021-07-19 11:55:00|200210.8|200060.8|200253.4|200103.4|200314.6|200211.3|200200.1|200060.7|834
1626696000000|2021-07-19 12:00:00|200254.7|200104.7|200420.2|200270.2|200423.5|200321.1|200223.1|200073.1|1020
1626696300000|2021-07-19 12:05:00|200422|200272|200501.7|200351.7|200541.2|200428.8|200362.8|200212.8|902
1626696600000|2021-07-19 12:10:00|200500.7|200350.7|200536.7|200386.7|200563|200462.9|200454.4|200304.4|939
1626696900000|2021-07-19 12:15:00|200535.3|200385.3|200498.8|200348.8|200658.3|200508.3|200479.3|200338.3|973
1626697200000|2021-07-19 12:20:00|200498.7|200348.7|200570.4|200420.4|200628.9|200498.4|200439.8|200334.5|1020
1626697500000|2021-07-19 12:25:00|200573.7|200423.7|200695.6|200545.6|200736.7|200636|200520.5|200421.6|1025
1626697800000|2021-07-19 12:30:00|200705.7|200555.7|200561.9|200411.9|200723.7|200593.4|200489.3|200386.2|964
1626698100000|2021-07-19 12:35:00|200561.8|200411.8|200651.6|200501.6|200684.9|200534.9|200481|200332.7|1005
1626698400000|2021-07-19 12:40:00|200652.6|200502.6|200565.5|200415.5|200659.2|200555.9|200503.3|200394.5|925
1626698700000|2021-07-19 12:45:00|200565|200415|200469.8|200319.8|200661.4|200552.7|200416.8|200315.4|992
1626699000000|2021-07-19 12:50:00|200470.2|200320.2|200240.9|200090.9|200471.8|200369.3|200195.3|200075.8|924
1626699300000|2021-07-19 12:55:00|200240.3|200090.3|200345.9|200195.9|200355.9|200205.9|200149.6|199999.6|964
1626699600000|2021-07-19 13:00:00|200343.9|200193.9|200361.5|200211.5|200453.7|200318.5|200268.2|200163.4|915
1626699900000|2021-07-19 13:05:00|200358.4|200208.4|200118.9|199968.9|200364.8|200256.8|200095.3|199945.3|934
1626700200000|2021-07-19 13:10:00|200119|199969|199999.2|199849.2|200160.4|200010.4|199884.1|199785.4|881
1626700500000|2021-07-19 13:15:00|199999.9|199849.9|200109.7|199959.7|200114|200011.3|199901.2|199774|868
1626700800000|2021-07-19 13:20:00|200108.7|199958.7|199884.3|199734.3|200114.3|199985.5|199797.1|199678|854
1626701100000|2021-07-19 13:25:00|199883.8|199733.8|199747.9|199597.9|199884.4|199787.3|199646.1|199535.1|762
1626701400000|2021-07-19 13:30:00|199752.7|199602.7|199527.5|199377.5|199854.2|199760.3|199439.4|199336.2|824
1626701700000|2021-07-19 13:35:00|199526.9|199376.9|199501|199351|199626.3|199513.3|199421.9|199271.9|806
1626702000000|2021-07-19 13:40:00|199504.6|199354.6|199314.2|199164.2|199669.1|199545.9|199221.7|199102.5|807
1626702300000|2021-07-19 13:45:00|199311.1|199161.1|199450.3|199300.3|199575.9|199473.8|199263.5|199161.1|1029
1626702600000|2021-07-19 13:50:00|199450.1|199300.1|199555.5|199405.5|199584.2|199465.4|199404|199254|1142
1626702900000|2021-07-19 13:55:00|199553.6|199403.6|199594.1|199444.1|199645|199541.4|199447.8|199323.1|1038
1626703200000|2021-07-19 14:00:00|199591.1|199441.1|199715.8|199565.8|199892.6|199761.4|199549.4|199409.9|1091
1626703500000|2021-07-19 14:05:00|199717.6|199567.6|199928.2|199778.2|200014.5|199868.3|199603.7|199501.1|1079
1626703800000|2021-07-19 14:10:00|199925.6|199775.6|199924.9|199774.9|200093.7|199997|199854.2|199716.4|1087
1626704100000|2021-07-19 14:15:00|199917.9|199767.9|200062.2|199912.2|200145.4|200037.2|199846.1|199696.1|1094
1626704400000|2021-07-19 14:20:00|200061.8|199911.8|199847|199697|200129|199979|199825.8|199675.8|1061
1626704700000|2021-07-19 14:25:00|199846.6|199696.6|199941|199791|199976.7|199826.7|199765.4|199660.6|1089
1626705000000|2021-07-19 14:30:00|199941.3|199791.3|199930.5|199780.5|200005|199902.3|199849.7|199699.7|1059
1626705300000|2021-07-19 14:35:00|199928.6|199778.6|199950.9|199800.9|199997|199885.6|199810.9|199713|1005
1626705600000|2021-07-19 14:40:00|199948|199798|199954.6|199804.6|199992.4|199878.5|199791.1|199677.8|984
1626705900000|2021-07-19 14:45:00|199954|199804|199845.3|199695.3|200005.7|199903.6|199833.3|199695.3|1085
1626706200000|2021-07-19 14:50:00|199850.1|199700.1|200074.8|199924.8|200079.2|199962.1|199811.7|199661.7|1003
1626706500000|2021-07-19 14:55:00|200075.6|199925.6|199944.6|199794.6|200083.3|199963.1|199740.3|199642.1|1079
1626706800000|2021-07-19 15:00:00|199943.1|199793.1|199874.3|199724.3|199979.2|199869.3|199747.6|199641.1|1068
1626707100000|2021-07-19 15:05:00|199875.5|199725.5|199810.5|199760.5|199952.5|199813.9|199792.5|199676.6|1024
1626707400000|2021-07-19 15:10:00|199814.9|199764.9|199869.5|199719.5|199984.2|199887.6|199810.6|199710.1|964
1626707700000|2021-07-19 15:15:00|199871.1|199721.1|199942.8|199892.8|200013.4|199913.7|199813.4|199694.8|905
1626708000000|2021-07-19 15:20:00|199941.8|199891.8|200084.7|199934.7|200094.2|199990.4|199936.2|199838.1|894
1626708300000|2021-07-19 15:25:00|200085.4|199935.4|200083.6|199933.6|200238.2|200088.2|200032.5|199928.3|914
1626708600000|2021-07-19 15:30:00|200084.3|199934.3|199979.7|199929.7|200202.9|200068.1|199971.9|199863.6|1057
1626708900000|2021-07-19 15:35:00|199978.3|199928.3|200029.1|199879.1|200115.6|200016.1|199965.3|199862.7|993
1626709200000|2021-07-19 15:40:00|200029.5|199879.5|199989.2|199839.2|200153.5|200049.6|199939|199835.9|967
1626709500000|2021-07-19 15:45:00|199988.4|199838.4|199945.7|199895.7|200002|199898.9|199902.5|199808.8|817
1626709800000|2021-07-19 15:50:00|199945.4|199895.4|199942.2|199892.2|200052.2|199955.1|199941.6|199837.2|904
1626710100000|2021-07-19 15:55:00|199942.8|199892.8|200094.7|199944.7|200103.4|200000.9|199942.8|199842.7|870
1626710400000|2021-07-19 16:00:00|200093.9|199943.9|200096.2|199946.2|200157|200050.5|200032.9|199927|892
1626710700000|2021-07-19 16:05:00|200095.8|199945.8|200067.6|199917.6|200140.7|200032|199986|199892.8|874
1626711000000|2021-07-19 16:10:00|200067.8|199917.8|200015.7|199965.7|200177.8|200076.5|199984.6|199883.9|891
1626711300000|2021-07-19 16:15:00|200016.1|199966.1|200180.3|200030.3|200213.4|200121|200007|199899.7|874
1626711600000|2021-07-19 16:20:00|200186.2|200036.2|200210.3|200060.3|200255.4|200156.8|200127.1|200029.3|857
1626711900000|2021-07-19 16:25:00|200207.5|200057.5|200240.7|200090.7|200254.3|200154.8|200148.2|200053.2|896
1626712200000|2021-07-19 16:30:00|200241.2|200091.2|200428.4|200278.4|200467.2|200368.4|200193.3|200090.7|910
1626712500000|2021-07-19 16:35:00|200380.1|200330.1|200393|200343|200453|200353.9|200331.9|200234.7|888
1626712800000|2021-07-19 16:40:00|200385.3|200335.3|200505.4|200355.4|200535.2|200436.8|200367.4|200269.5|937
1626713100000|2021-07-19 16:45:00|200504.9|200354.9|200459.1|200409.1|200525.3|200425.1|200429.2|200336.9|891
1626713400000|2021-07-19 16:50:00|200459.7|200409.7|200528.7|200378.7|200540.3|200442.3|200449|200346.5|860
1626713700000|2021-07-19 16:55:00|200531.3|200381.3|200410.8|200260.8|200540.9|200440.8|200357.6|200255.7|851
1626714000000|2021-07-19 17:00:00|200414.2|200264.2|200289.4|200239.4|200491.7|200387|200265.7|200181|973
1626714300000|2021-07-19 17:05:00|200289.6|200239.6|200332.1|200182.1|200404.6|200302|200250|200139.3|932
1626714600000|2021-07-19 17:10:00|200329.2|200179.2|200336.2|200186.2|200363.7|200267.8|200207.9|200105.4|921
1626714900000|2021-07-19 17:15:00|200339.3|200189.3|200284.8|200134.8|200340.2|200215.2|200210.2|200091.2|911
1626715200000|2021-07-19 17:20:00|200288.6|200138.6|200361.3|200211.3|200365|200266.6|200180.6|200068|920
1626715500000|2021-07-19 17:25:00|200361.9|200211.9|200407.9|200357.9|200487.5|200380.7|200295.7|200193.5|933
1626715800000|2021-07-19 17:30:00|200409.9|200359.9|200514.6|200464.6|200569|200473.7|200409.8|200353|841
1626716100000|2021-07-19 17:35:00|200515.2|200465.2|200501.8|200351.8|200623.2|200526.7|200463.8|200351.1|880
1626716400000|2021-07-19 17:40:00|200503.1|200353.1|200489.1|200339.1|200530.8|200428.1|200385.3|200276.2|881
1626716700000|2021-07-19 17:45:00|200490.4|200340.4|200451.8|200401.8|200534.7|200431.5|200364.2|200263.8|909
1626717000000|2021-07-19 17:50:00|200452|200402|200530.3|200380.3|200566.1|200468|200413.1|200307.5|844
1626717300000|2021-07-19 17:55:00|200525.1|200375.1|200440.2|200390.2|200537.6|200424.3|200420|200295.9|883
1626717600000|2021-07-19 18:00:00|200440.3|200390.3|200371.8|200321.8|200519.2|200412.5|200311.8|200201.3|921
1626717900000|2021-07-19 18:05:00|200374|200324|200360.1|200210.1|200434.2|200329.9|200307.2|200205.7|867
1626718200000|2021-07-19 18:10:00|200362.2|200212.2|200492|200342|200525.9|200412.4|200299.1|200193.7|918
1626718500000|2021-07-19 18:15:00|200492.9|200342.9|200466.9|200316.9|200501.6|200413.8|200334.9|200228|931
1626718800000|2021-07-19 18:20:00|200466.6|200316.6|200441|200291|200491.1|200382.4|200340.8|200223.1|867
1626719100000|2021-07-19 18:25:00|200393.7|200343.7|200591.6|200441.6|200606.8|200501.6|200392.7|200282.4|893
1626719400000|2021-07-19 18:30:00|200544.2|200494.2|200572.9|200422.9|200604.6|200505.6|200507|200409.4|855
1626719700000|2021-07-19 18:35:00|200572.8|200422.8|200664.6|200514.6|200698.5|200594.3|200528.8|200419|886
1626720000000|2021-07-19 18:40:00|200664.1|200514.1|200821.4|200671.4|200850.4|200700.4|200614.9|200509.3|870
1626720300000|2021-07-19 18:45:00|200821|200671|200735.3|200585.3|200828.5|200725.1|200695.7|200545.7|793
1626720600000|2021-07-19 18:50:00|200735.1|200585.1|200770.2|200620.2|200780.1|200676.3|200650.5|200544|772
1626720900000|2021-07-19 18:55:00|200769.6|200619.6|200814.1|200764.1|200874.5|200777.9|200673.1|200572.7|958
1626721200000|2021-07-19 19:00:00|200814.7|200764.7|200723.8|200573.8|200865.7|200767.6|200715.5|200565.5|1009
1626721500000|2021-07-19 19:05:00|200723.5|200573.5|200816.4|200666.4|200818.3|200711.7|200634.4|200501.4|1002
1626721800000|2021-07-19 19:10:00|200814.8|200664.8|200856.8|200706.8|200903.5|200786.7|200796|200655.6|908
1626722100000|2021-07-19 19:15:00|200855.8|200705.8|200891.8|200741.8|200939.3|200834.2|200830|200680|973
1626722400000|2021-07-19 19:20:00|200889.7|200739.7|200942.7|200792.7|200950.8|200851.6|200863.4|200738.2|899
1626722700000|2021-07-19 19:25:00|200942.1|200792.1|201004.5|200854.5|201005|200902.9|200834.6|200734.6|897
1626723000000|2021-07-19 19:30:00|201010.7|200860.7|200998|200848|201011.5|200912.1|200934.6|200802.2|912
1626723300000|2021-07-19 19:35:00|200996.9|200846.9|200916|200766|201006|200882.6|200845.3|200742.7|887
1626723600000|2021-07-19 19:40:00|200915.3|200765.3|200815.7|200665.7|200919|200769|200753.7|200649.3|819
1626723900000|2021-07-19 19:45:00|200813.4|200663.4|200801.2|200651.2|200853.3|200732.4|200738.7|200642.6|844
1626724200000|2021-07-19 19:50:00|200752.3|200702.3|200760.5|200610.5|200823.1|200718|200701.1|200597.5|762
1626724500000|2021-07-19 19:55:00|200754|200604|200683.7|200533.7|200765.3|200664.5|200621.1|200477.3|791
1626724800000|2021-07-19 20:00:00|200621|200571|200718|200568|200726.4|200576.4|200621|200519.5|738
1626725100000|2021-07-19 20:05:00|200718.4|200568.4|200818.7|200668.7|200825.3|200675.3|200718.1|200568.1|625
1626725400000|2021-07-19 20:10:00|200820.7|200670.7|200924|200774|200926|200776|200819.7|200669.7|656
1626725700000|2021-07-19 20:15:00|200923.8|200773.8|201013.2|200863.2|201027.4|200919.8|200911.9|200761.9|667
1626726000000|2021-07-19 20:20:00|201012|200862|200979.4|200829.4|201021.4|200871.4|200975.7|200825.7|503
1626726300000|2021-07-19 20:25:00|200978|200828|200923.7|200773.7|200987.4|200879.4|200919.1|200769.1|541
1626726600000|2021-07-19 20:30:00|200921|200771|200851.1|200701.1|200924.5|200774.5|200837.4|200687.4|492
1626726900000|2021-07-19 20:35:00|200853.5|200703.5|200845.4|200695.4|200864.9|200714.9|200824.5|200674.5|576
1626727200000|2021-07-19 20:40:00|200839.9|200689.9|200815.8|200665.8|200839.9|200689.9|200782.7|200632.7|523
1626727500000|2021-07-19 20:45:00|200815.1|200665.1|200829.7|200679.7|200859.5|200709.5|200806.7|200656.7|496
1626727800000|2021-07-19 20:50:00|200831.5|200681.5|200838.3|200688.3|200857.7|200707.7|200822.3|200672.3|552
1626728100000|2021-07-19 20:55:00|200820.3|200670.3|200862.3|200712.3|200864.7|200714.7|200796.2|200646.2|376
1626728400000|2021-07-19 21:00:00|200829.5|200679.5|200881.2|200597.2|200908.7|200696.5|200829.5|200584.2|65
1626728700000|2021-07-19 21:05:00|200861.8|200592.2|200902.8|200632.9|200929|200702.6|200809|200534.4|214
1626729000000|2021-07-19 21:10:00|200877.5|200621.1|200914.9|200617.9|200962.9|200735.4|200806|200580.5|214
1626729300000|2021-07-19 21:15:00|200916|200619|200898.4|200623|200944.7|200720.5|200805.1|200590.6|168
1626729600000|2021-07-19 21:20:00|200918.6|200621.6|200639.2|200342.2|200925.7|200702.8|200584.6|200287.6|244
1626729900000|2021-07-19 21:25:00|200648.2|200351.2|200639.4|200342.4|200690.6|200393.6|200548.6|200251.6|216
1626730200000|2021-07-19 21:30:00|200639.5|200342.5|200666.2|200369.2|200688.5|200391.5|200610.6|200313.6|213
1626730500000|2021-07-19 21:35:00|200667.6|200370.6|200594.8|200297.8|200680.7|200383.7|200562.7|200265.7|293
1626730800000|2021-07-19 21:40:00|200585.9|200288.9|200617.3|200320.3|200634.9|200337.9|200572.9|200275.9|136
1626731100000|2021-07-19 21:45:00|200607.7|200310.7|200591|200294|200640.6|200343.6|200574.2|200277.2|113
1626731400000|2021-07-19 21:50:00|200589|200292|200612.5|200315.5|200637|200340|200415.3|200258.3|94
1626731700000|2021-07-19 21:55:00|200602.4|200305.4|200614.5|200317.5|200637|200340|200559.8|200262.8|99
1626732000000|2021-07-19 22:00:00|200617.9|200320.9|200671.4|200521.4|200698.2|200531.5|200582.1|200309.9|605
1626732300000|2021-07-19 22:05:00|200671.1|200521.1|200702.7|200552.7|200723.7|200573.7|200660.2|200510.2|348
1626732600000|2021-07-19 22:10:00|200716.8|200566.8|200719.3|200569.3|200773|200573.5|200663.9|200479|219
1626732900000|2021-07-19 22:15:00|200718|200568|200763.8|200613.8|200782.1|200632.1|200671.3|200521.3|362
1626733200000|2021-07-19 22:20:00|200739.5|200589.5|200759.7|200609.7|200783.1|200633.1|200731.5|200581.5|291
1626733500000|2021-07-19 22:25:00|200755.8|200605.8|200735.4|200585.4|200762.7|200612.7|200716.7|200566.7|228
1626733800000|2021-07-19 22:30:00|200739|200589|200779.1|200629.1|200789.7|200639.7|200717.2|200567.2|291
1626734100000|2021-07-19 22:35:00|200777.6|200627.6|200767|200617|200797.2|200647.2|200747.5|200597.5|323
1626734400000|2021-07-19 22:40:00|200768.7|200618.7|200765.9|200615.9|200794.2|200644.2|200734.5|200584.5|299
1626734700000|2021-07-19 22:45:00|200766.7|200616.7|200749.9|200599.9|200771.8|200621.8|200683.6|200533.6|368
1626735000000|2021-07-19 22:50:00|200755.4|200605.4|200768.7|200618.7|200775.6|200625.6|200721.3|200571.3|378
1626735300000|2021-07-19 22:55:00|200767.8|200617.8|200755.4|200605.4|200776.4|200626.4|200729.7|200579.7|322
1626735600000|2021-07-19 23:00:00|200758.9|200608.9|200689.4|200539.4|200764.2|200614.2|200682.4|200532.4|395
1626735900000|2021-07-19 23:05:00|200689.2|200539.2|200650.6|200500.6|200690.2|200540.2|200645|200495|329
1626736200000|2021-07-19 23:10:00|200651.9|200501.9|200648.6|200498.6|200654.7|200504.7|200634.1|200484.1|371
1626736500000|2021-07-19 23:15:00|200650.1|200500.1|200622.1|200472.1|200653.2|200503.2|200617.5|200467.5|340
1626736800000|2021-07-19 23:20:00|200640.1|200490.1|200629.7|200479.7|200646.7|200496.7|200601.4|200451.4|372
1626737100000|2021-07-19 23:25:00|200629.1|200479.1|200631.4|200481.4|200649.3|200499.3|200622.2|200472.2|354
1626737400000|2021-07-19 23:30:00|200629.8|200479.8|200547.9|200397.9|200633.7|200483.7|200542.8|200392.8|385
1626737700000|2021-07-19 23:35:00|200548|200398|200534.4|200384.4|200562.4|200412.4|200532.3|200382.3|321
1626738000000|2021-07-19 23:40:00|200533.9|200383.9|200558|200408|200563.7|200413.7|200531.4|200381.4|341
1626738300000|2021-07-19 23:45:00|200556.6|200406.6|200602.2|200452.2|200607.6|200457.6|200542.4|200392.4|336
1626738600000|2021-07-19 23:50:00|200602.7|200452.7|200587.4|200437.4|200638|200488|200574.1|200424.1|378
1626738900000|2021-07-19 23:55:00|200584.5|200434.5|200630.5|200480.5|200632.1|200482.1|200571.3|200421.3|372
1626739200000|2021-07-20 00:00:00|200622.9|200472.9|200484.2|200334.2|200635.7|200485.7|200468.6|200318.6|695
1626739500000|2021-07-20 00:05:00|200474.5|200324.5|200503.4|200353.4|200510.3|200360.3|200451.8|200301.8|505
1626739800000|2021-07-20 00:10:00|200502|200352|200467.8|200317.8|200553.3|200403.3|200460.3|200310.3|604
1626740100000|2021-07-20 00:15:00|200468.5|200318.5|200454.7|200304.7|200474|200324|200443.1|200293.1|462
1626740400000|2021-07-20 00:20:00|200455.6|200305.6|200451.3|200301.3|200466|200316|200437.9|200287.9|358
1626740700000|2021-07-20 00:25:00|200448.2|200298.2|200414.7|200264.7|200460.9|200310.9|200375.3|200225.3|339
1626741000000|2021-07-20 00:30:00|200415|200265|200402.7|200252.7|200426.4|200276.4|200399.9|200249.9|422
1626741300000|2021-07-20 00:35:00|200402.2|200252.2|200412.4|200262.4|200424.7|200274.7|200396.6|200246.6|446
1626741600000|2021-07-20 00:40:00|200412|200262|200408|200258|200426.5|200276.5|200403|200253|391
1626741900000|2021-07-20 00:45:00|200408.1|200258.1|200436.9|200286.9|200441.6|200291.6|200403.5|200253.5|345
1626742200000|2021-07-20 00:50:00|200434.8|200284.8|200425.1|200275.1|200434.8|200284.8|200404.1|200254.1|422
1626742500000|2021-07-20 00:55:00|200426.3|200276.3|200458|200308|200493.3|200343.3|200405.1|200255.1|395
1626742800000|2021-07-20 01:00:00|200450.7|200300.7|200457.4|200307.4|200457.5|200307.5|200406|200256|545
1626743100000|2021-07-20 01:05:00|200458|200308|200498.1|200348.1|200508.7|200358.7|200449.1|200299.1|552
1626743400000|2021-07-20 01:10:00|200498.4|200348.4|200412.7|200262.7|200510.8|200360.8|200409.4|200259.4|485
1626743700000|2021-07-20 01:15:00|200413.4|200263.4|200354.3|200204.3|200423.1|200273.1|200347.9|200197.9|451
1626744000000|2021-07-20 01:20:00|200355.1|200205.1|200308.3|200158.3|200361.3|200211.3|200300.3|200150.3|372
1626744300000|2021-07-20 01:25:00|200306.4|200156.4|200311.9|200161.9|200313.3|200163.3|200298.5|200148.5|356
1626744600000|2021-07-20 01:30:00|200312|200162|200229.9|200079.9|200316.2|200166.2|200202.5|200052.5|524
1626744900000|2021-07-20 01:35:00|200229.7|200079.7|200220.8|200070.8|200283.2|200133.2|200214.1|200064.1|599
1626745200000|2021-07-20 01:40:00|200221.6|200071.6|200223.7|200073.7|200233.8|200083.8|200206.4|200056.4|479
1626745500000|2021-07-20 01:45:00|200217.5|200067.5|200229.7|200079.7|200238.1|200088.1|200200.7|200050.7|448
1626745800000|2021-07-20 01:50:00|200229.5|200079.5|200224.1|200074.1|200235.6|200085.6|200210.5|200060.5|482
1626746100000|2021-07-20 01:55:00|200223.5|200073.5|200152.1|200002.1|200226.7|200076.7|200135.7|199985.7|541
1626746400000|2021-07-20 02:00:00|200151|200001|200150.5|200000.5|200156.3|200006.3|200137.8|199987.8|427
1626746700000|2021-07-20 02:05:00|200149.8|199999.8|200189.9|200039.9|200219|200069|200144|199994|511
1626747000000|2021-07-20 02:10:00|200185.4|200035.4|200213.1|200063.1|200224.7|200074.7|200155.9|200005.9|544
1626747300000|2021-07-20 02:15:00|200213.6|200063.6|200141.1|199991.1|200214.9|200064.9|200134.1|199984.1|544
1626747600000|2021-07-20 02:20:00|200140.5|199990.5|200145.4|199995.4|200182|200032|200129.4|199979.4|427
1626747900000|2021-07-20 02:25:00|200148|199998|200098.2|199948.2|200148.6|200025.5|200056.5|199906.5|496
1626748200000|2021-07-20 02:30:00|200099.2|199949.2|200096.4|199946.4|200112.2|199962.2|200059.7|199909.7|471
1626748500000|2021-07-20 02:35:00|200096.7|199946.7|200138.9|199988.9|200165.6|200015.6|200078.1|199928.1|437
1626748800000|2021-07-20 02:40:00|200139.2|199989.2|200137.4|199987.4|200147.4|199997.4|200125.8|199975.8|464
1626749100000|2021-07-20 02:45:00|200137.5|199987.5|200142.1|199992.1|200149.4|199999.4|200133.7|199983.7|499
1626749400000|2021-07-20 02:50:00|200145|199995|200257.1|200107.1|200260.6|200110.6|200135|199985|459
1626749700000|2021-07-20 02:55:00|200256.8|200106.8|200303.6|200153.6|200310.7|200160.7|200252|200102|474
1626750000000|2021-07-20 03:00:00|200303.5|200153.5|200260.2|200110.2|200304.2|200154.2|200221.8|200071.8|412
1626750300000|2021-07-20 03:05:00|200259.8|200109.8|200220.7|200070.7|200280.2|200130.2|200210.2|200060.2|482
1626750600000|2021-07-20 03:10:00|200219.5|200069.5|200253|200103|200254.5|200104.5|200208.9|200058.9|375
1626750900000|2021-07-20 03:15:00|200253.9|200103.9|200253.5|200103.5|200270|200120|200248.3|200098.3|318
1626751200000|2021-07-20 03:20:00|200254.2|200104.2|200220.2|200070.2|200271.8|200121.8|200211.8|200061.8|413
1626751500000|2021-07-20 03:25:00|200218.6|200068.6|200336.1|200186.1|200349.6|200199.6|200209.7|200059.7|508
1626751800000|2021-07-20 03:30:00|200336.6|200186.6|200428.2|200278.2|200434.1|200284.1|200327|200177|619
1626752100000|2021-07-20 03:35:00|200428.6|200278.6|200430.6|200280.6|200453.4|200303.4|200412.6|200262.6|509
1626752400000|2021-07-20 03:40:00|200429|200279|200417.3|200267.3|200474.9|200324.9|200398.8|200248.8|586
1626752700000|2021-07-20 03:45:00|200416.4|200266.4|200359.5|200209.5|200430.5|200280.5|200359.3|200209.3|515
1626753000000|2021-07-20 03:50:00|200360.2|200210.2|200429.5|200279.5|200434.9|200284.9|200357.1|200207.1|432
1626753300000|2021-07-20 03:55:00|200464.7|200314.7|200513.1|200363.1|200516.2|200366.2|200464.7|200314.7|391
1626753600000|2021-07-20 04:00:00|200508.9|200358.9|200556.9|200406.9|200559.7|200409.7|200508.4|200358.4|341
1626753900000|2021-07-20 04:05:00|200557.1|200407.1|200571.1|200421.1|200604.3|200454.3|200552.8|200402.8|374
1626754200000|2021-07-20 04:10:00|200571.3|200421.3|200557.8|200407.8|200594.1|200444.1|200540.9|200390.9|493
1626754500000|2021-07-20 04:15:00|200558.6|200408.6|200674.1|200524.1|200675|200525|200556.6|200406.6|508
1626754800000|2021-07-20 04:20:00|200674.7|200524.7|200679.7|200529.7|200728.6|200578.6|200670.7|200520.7|462
1626755100000|2021-07-20 04:25:00|200679|200529|200713.1|200563.1|200797.5|200647.5|200677.7|200527.7|404
1626755400000|2021-07-20 04:30:00|200712.1|200562.1|200670.3|200520.3|200724.8|200574.8|200617.8|200467.8|421
1626755700000|2021-07-20 04:35:00|200670.1|200520.1|200614|200464|200675.3|200525.3|200613.6|200463.6|484
1626756000000|2021-07-20 04:40:00|200613.8|200463.8|200597.5|200447.5|200641.2|200491.2|200589.6|200439.6|435
1626756300000|2021-07-20 04:45:00|200597.6|200447.6|200597.2|200447.2|200629.6|200479.6|200591.4|200441.4|421
1626756600000|2021-07-20 04:50:00|200597.6|200447.6|200634.1|200484.1|200637.1|200487.1|200589.5|200439.5|410
1626756900000|2021-07-20 04:55:00|200633.1|200483.1|200649.2|200499.2|200690.5|200540.5|200626.6|200476.6|408
1626757200000|2021-07-20 05:00:00|200649|200499|200603.9|200453.9|200649|200499|200566|200416|527
1626757500000|2021-07-20 05:05:00|200603.7|200453.7|200551.9|200401.9|200603.7|200453.7|200517.3|200367.3|453
1626757800000|2021-07-20 05:10:00|200552.4|200402.4|200631.6|200481.6|200637.5|200487.5|200549.5|200399.5|558
1626758100000|2021-07-20 05:15:00|200631.8|200481.8|200736|200586|200736|200586|200628.6|200478.6|526
1626758400000|2021-07-20 05:20:00|200736.4|200586.4|200690.6|200540.6|200736.4|200586.4|200675|200525|607
1626758700000|2021-07-20 05:25:00|200690.2|200540.2|200756.5|200606.5|200774.3|200624.3|200690.1|200540.1|451
1626759000000|2021-07-20 05:30:00|200757|200607|200757.4|200607.4|200768.4|200618.4|200750.7|200600.7|340
1626759300000|2021-07-20 05:35:00|200756.4|200606.4|200807|200657|200824.4|200674.4|200754|200604|407
1626759600000|2021-07-20 05:40:00|200807.1|200657.1|200831.8|200681.8|200858|200708|200801.6|200651.6|516
1626759900000|2021-07-20 05:45:00|200835.7|200685.7|200861.1|200711.1|200897.7|200747.7|200834.1|200684.1|536
1626760200000|2021-07-20 05:50:00|200865.5|200715.5|200864.9|200714.9|200872|200722|200827.8|200677.8|487
1626760500000|2021-07-20 05:55:00|200864.4|200714.4|200798.4|200648.4|200869.2|200719.2|200791|200641|525
1626760800000|2021-07-20 06:00:00|200792.9|200642.9|200748.9|200598.9|200829.3|200679.3|200704.5|200554.5|767
1626761100000|2021-07-20 06:05:00|200749.5|200599.5|200839.8|200689.8|200873|200723|200748.2|200598.2|724
1626761400000|2021-07-20 06:10:00|200836.9|200686.9|200916|200766|200920.1|200770.1|200826.8|200676.8|720
1626761700000|2021-07-20 06:15:00|200917.1|200767.1|200837.8|200687.8|200918.4|200768.4|200837.7|200687.7|713
1626762000000|2021-07-20 06:20:00|200840.2|200690.2|200812.3|200662.3|200845.5|200695.5|200756.6|200606.6|679
1626762300000|2021-07-20 06:25:00|200811.2|200661.2|200753|200603|200834.3|200684.3|200719.6|200569.6|684
1626762600000|2021-07-20 06:30:00|200749.2|200599.2|200605.5|200455.5|200794.5|200644.5|200593.4|200443.4|711
1626762900000|2021-07-20 06:35:00|200596.8|200446.8|200714.8|200564.8|200759.9|200609.9|200593.3|200443.3|683
1626763200000|2021-07-20 06:40:00|200714.2|200564.2|200768.6|200618.6|200795.8|200645.8|200707.5|200557.5|761
1626763500000|2021-07-20 06:45:00|200767.6|200617.6|200846.6|200696.6|200849.2|200699.2|200748.4|200598.4|694
1626763800000|2021-07-20 06:50:00|200858.1|200708.1|200879.9|200729.9|200914.9|200764.9|200812.9|200662.9|775
1626764100000|2021-07-20 06:55:00|200880.4|200730.4|200725.6|200575.6|200882.2|200732.2|200717.3|200567.3|804
1626764400000|2021-07-20 07:00:00|200722.5|200572.5|200522.1|200372.1|200875.5|200725.5|200447.7|200297.7|924
1626764700000|2021-07-20 07:05:00|200537.5|200387.5|200312.3|200162.3|200602|200452|200278.3|200128.3|908
1626765000000|2021-07-20 07:10:00|200314.9|200164.9|200347.5|200197.5|200384.2|200234.2|200159.1|200009.1|910
1626765300000|2021-07-20 07:15:00|200348.5|200198.5|200319|200169|200377.9|200227.9|200232.6|200082.6|867
1626765600000|2021-07-20 07:20:00|200315.7|200165.7|200394.9|200244.9|200394.9|200244.9|200231.1|200081.1|804
1626765900000|2021-07-20 07:25:00|200395.4|200245.4|200442.7|200292.7|200487.3|200337.3|200364.4|200214.4|889
1626766200000|2021-07-20 07:30:00|200448.3|200298.3|200513|200363|200550.2|200400.2|200417.7|200267.7|816
1626766500000|2021-07-20 07:35:00|200514.6|200364.6|200714.7|200564.7|200721.4|200571.4|200514.6|200364.6|841
1626766800000|2021-07-20 07:40:00|200713|200563|200711.3|200561.3|200762.7|200612.7|200623|200473|907
1626767100000|2021-07-20 07:45:00|200711.8|200561.8|200512.8|200362.8|200751.3|200601.3|200508.4|200358.4|923
1626767400000|2021-07-20 07:50:00|200513|200363|200593|200443|200596.9|200446.9|200500.7|200350.7|888
1626767700000|2021-07-20 07:55:00|200592.8|200442.8|200799.5|200649.5|200807.7|200657.7|200583.3|200433.3|810
1626768000000|2021-07-20 08:00:00|200801.2|200651.2|200578.5|200428.5|200804.2|200654.2|200568.3|200418.3|893
1626768300000|2021-07-20 08:05:00|200579|200429|200568.4|200418.4|200601.8|200460.3|200510.3|200369|981
1626768600000|2021-07-20 08:10:00|200568.1|200418.1|200546.8|200396.8|200659.7|200509.7|200524|200374|891
1626768900000|2021-07-20 08:15:00|200547|200397|200551|200401|200610.7|200511.3|200542|200392|884
1626769200000|2021-07-20 08:20:00|200552.1|200402.1|200518.5|200368.5|200613|200463|200518.5|200368.5|987
1626769500000|2021-07-20 08:25:00|200513.5|200363.5|200488.4|200338.4|200548.6|200431.4|200463.7|200313.7|925
1626769800000|2021-07-20 08:30:00|200487.5|200337.5|200546.1|200396.1|200565.9|200426.8|200470.3|200320.3|985
1626770100000|2021-07-20 08:35:00|200545.2|200395.2|200548.9|200398.9|200613.8|200511.5|200507.2|200392.7|829
1626770400000|2021-07-20 08:40:00|200550|200400|200519.3|200369.3|200555.8|200405.8|200465.6|200315.6|820
1626770700000|2021-07-20 08:45:00|200519.4|200369.4|200675.2|200525.2|200683|200533|200511.8|200361.8|920
1626771000000|2021-07-20 08:50:00|200674|200524|200644.6|200494.6|200687.1|200537.1|200607.9|200457.9|897
1626771300000|2021-07-20 08:55:00|200646.7|200496.7|200594.8|200444.8|200678.7|200528.7|200575.6|200425.6|907
1626771600000|2021-07-20 09:00:00|200599.1|200449.1|200464.5|200314.5|200605.1|200455.1|200451.7|200301.7|901
1626771900000|2021-07-20 09:05:00|200464.9|200314.9|200456.7|200306.7|200534.9|200384.9|200423.7|200273.7|855
1626772200000|2021-07-20 09:10:00|200453.8|200303.8|200375.5|200225.5|200462.6|200312.6|200366.3|200216.3|865
1626772500000|2021-07-20 09:15:00|200375.8|200225.8|200367|200217|200393.3|200243.3|200308.5|200158.5|846
1626772800000|2021-07-20 09:20:00|200366.8|200216.8|200436.2|200286.2|200436.7|200286.7|200349.9|200199.9|746
1626773100000|2021-07-20 09:25:00|200436.1|200286.1|200327.2|200177.2|200438.4|200288.4|200322.9|200172.9|818
1626773400000|2021-07-20 09:30:00|200322.5|200172.5|200261.9|200111.9|200355.7|200205.7|200254.2|200104.2|868
1626773700000|2021-07-20 09:35:00|200263.8|200113.8|200339.1|200189.1|200359.8|200209.8|200226.2|200076.2|901
1626774000000|2021-07-20 09:40:00|200343|200193|200220.5|200070.5|200344.3|200194.3|200205.9|200055.9|860
1626774300000|2021-07-20 09:45:00|200223|200073|200345.4|200195.4|200345.4|200195.4|200184.7|200034.7|830
1626774600000|2021-07-20 09:50:00|200350.3|200200.3|200418.2|200268.2|200435.2|200285.2|200347.9|200197.9|929
1626774900000|2021-07-20 09:55:00|200419.3|200269.3|200474|200324|200497.6|200347.6|200400.1|200250.1|960
1626775200000|2021-07-20 10:00:00|200471.3|200321.3|200632|200482|200649.1|200499.1|200429.5|200279.5|947
1626775500000|2021-07-20 10:05:00|200630.7|200480.7|200595.6|200445.6|200646.5|200496.5|200591.4|200441.4|912
1626775800000|2021-07-20 10:10:00|200595.1|200445.1|200385.5|200235.5|200600.7|200450.7|200384|200234|899
1626776100000|2021-07-20 10:15:00|200386.2|200236.2|200339.5|200189.5|200386.2|200236.2|200303|200153|903
1626776400000|2021-07-20 10:20:00|200338.1|200188.1|200379.3|200229.3|200389.6|200239.6|200301.5|200151.5|905
1626776700000|2021-07-20 10:25:00|200379.6|200229.6|200391.5|200241.5|200429.8|200306|200342.1|200192.1|905
1626777000000|2021-07-20 10:30:00|200393|200243|200383.9|200233.9|200431|200281|200362.8|200212.8|838
1626777300000|2021-07-20 10:35:00|200384.7|200234.7|200327.9|200177.9|200395.9|200245.9|200323.4|200173.4|868
1626777600000|2021-07-20 10:40:00|200327.8|200177.8|200345.1|200195.1|200400.8|200250.8|200313|200163|882
1626777900000|2021-07-20 10:45:00|200344.3|200194.3|200428.5|200278.5|200430.6|200280.6|200298.7|200148.7|930
1626778200000|2021-07-20 10:50:00|200433.3|200283.3|200382.4|200232.4|200436.2|200286.2|200338.4|200188.4|919
1626778500000|2021-07-20 10:55:00|200382.1|200232.1|200410.7|200260.7|200414|200264|200339.5|200189.5|949
1626778800000|2021-07-20 11:00:00|200406.8|200256.8|200394.1|200244.1|200449.4|200329.7|200351.2|200234.8|985
1626779100000|2021-07-20 11:05:00|200395.8|200245.8|200371.1|200221.1|200460.3|200331.5|200338.4|200188.4|992
1626779400000|2021-07-20 11:10:00|200370.6|200220.6|200473.7|200323.7|200505.1|200355.1|200356.2|200216.5|952
1626779700000|2021-07-20 11:15:00|200477.1|200327.1|200499|200349|200503|200353|200375.1|200225.1|905
1626780000000|2021-07-20 11:20:00|200498.8|200348.8|200490.1|200340.1|200513.7|200363.7|200444.2|200294.2|872
1626780300000|2021-07-20 11:25:00|200489.5|200339.5|200400.4|200350.4|200516.9|200366.9|200399.8|200287.9|877
1626780600000|2021-07-20 11:30:00|200439.7|200289.7|200256.3|200106.3|200456|200354.3|200200.5|200071|980
1626780900000|2021-07-20 11:35:00|200259.1|200109.1|200274.5|200124.5|200301.5|200151.5|200234.6|200084.6|945
1626781200000|2021-07-20 11:40:00|200274.4|200124.4|200271.9|200121.9|200306.4|200204.7|200249.4|200104.9|836
1626781500000|2021-07-20 11:45:00|200274.6|200124.6|200342.9|200192.9|200385.5|200235.5|200264.8|200114.8|756
1626781800000|2021-07-20 11:50:00|200342.3|200192.3|200297|200147|200352.6|200209.5|200228.3|200105.5|830
1626782100000|2021-07-20 11:55:00|200295.4|200145.4|200164.4|200014.4|200298.4|200148.4|200047.1|199946.1|917
1626782400000|2021-07-20 12:00:00|200166.2|200016.2|200114|199964|200303.5|200157.1|200103.2|199953.2|911
1626782700000|2021-07-20 12:05:00|200113.1|199963.1|200313.9|200163.9|200338.8|200189.2|200111|199961|893
1626783000000|2021-07-20 12:10:00|200314.5|200164.5|200500.2|200350.2|200565.6|200415.6|200263.7|200141.3|952
1626783300000|2021-07-20 12:15:00|200499.6|200349.6|200676.8|200526.8|200698.1|200548.1|200496.9|200346.9|972
1626783600000|2021-07-20 12:20:00|200682.3|200532.3|200596.6|200446.6|200737.4|200587.4|200570.1|200420.1|962
1626783900000|2021-07-20 12:25:00|200593.6|200443.6|200606.7|200456.7|200725.9|200622.3|200554.5|200413.3|796
1626784200000|2021-07-20 12:30:00|200606.4|200456.4|200801.5|200651.5|200887.5|200737.5|200606.4|200456.4|979
1626784500000|2021-07-20 12:35:00|200798.1|200648.1|200922.9|200772.9|200940.2|200790.2|200719.4|200600.5|955
1626784800000|2021-07-20 12:40:00|200922.8|200772.8|201023.8|200873.8|201054.2|200904.2|200894.8|200764.9|917
1626785100000|2021-07-20 12:45:00|201015.8|200865.8|201120.2|200970.2|201202.1|201077.6|200933.6|200824.1|906
1626785400000|2021-07-20 12:50:00|201118.5|200968.5|201327|201177|201331.8|201181.8|201114.9|200964.9|950
1626785700000|2021-07-20 12:55:00|201326.7|201176.7|201095|200945|201331.8|201181.8|201088.9|200938.9|917
1626786000000|2021-07-20 13:00:00|201094|200944|201233.4|201083.4|201254.3|201153.6|201015.1|200885.8|984
1626786300000|2021-07-20 13:05:00|201233.5|201083.5|201410.1|201260.1|201476.7|201336.9|201227.3|201077.3|960
1626786600000|2021-07-20 13:10:00|201409.9|201259.9|201612.8|201462.8|201641.5|201491.5|201341.6|201191.6|975
1626786900000|2021-07-20 13:15:00|201621|201471|201789|201639|201792.8|201642.8|201507.3|201396.5|1004
1626787200000|2021-07-20 13:20:00|201788.2|201638.2|201780.4|201630.4|201844.9|201694.9|201722.7|201586.5|924
1626787500000|2021-07-20 13:25:00|201781.3|201631.3|201982.9|201832.9|201986.1|201884|201679.5|201573.8|742
1626787800000|2021-07-20 13:30:00|201980.7|201830.7|201946.6|201796.6|202025|201883.6|201832.3|201682.3|807
1626788100000|2021-07-20 13:35:00|201945.7|201795.7|201847.7|201697.7|201950.8|201800.8|201676.5|201526.5|818
1626788400000|2021-07-20 13:40:00|201849.5|201699.5|201801.7|201651.7|201976.9|201826.9|201759.1|201609.1|819
1626788700000|2021-07-20 13:45:00|201802.8|201652.8|201498.9|201348.9|201841.1|201726.1|201462|201344.2|784
1626789000000|2021-07-20 13:50:00|201501.9|201351.9|201442.7|201292.7|201666.1|201516.1|201442.7|201292.7|801
1626789300000|2021-07-20 13:55:00|201438.5|201288.5|201416.5|201266.5|201522.4|201372.4|201235.1|201085.1|797
1626789600000|2021-07-20 14:00:00|201415.5|201265.5|201248.9|201098.9|201471.6|201321.6|201165.4|201015.4|813
1626789900000|2021-07-20 14:05:00|201250.4|201100.4|201266.6|201116.6|201338.7|201208.7|201233.1|201094.9|748
1626790200000|2021-07-20 14:10:00|201268.9|201118.9|201383|201233|201468|201362.6|201260.4|201110.4|801
1626790500000|2021-07-20 14:15:00|201379.9|201229.9|201042.7|200892.7|201383.3|201233.3|201010.2|200869.9|768
1626790800000|2021-07-20 14:20:00|201051.5|200901.5|201027.2|200877.2|201068.2|200926.3|200766.1|200661.5|824
1626791100000|2021-07-20 14:25:00|201026.9|200876.9|201194.5|201044.5|201196.7|201046.7|201022.4|200872.4|907
1626791400000|2021-07-20 14:30:00|201193.3|201043.3|201349.6|201199.6|201405.5|201287|201193.3|201043.3|987
1626791700000|2021-07-20 14:35:00|201350.1|201200.1|201550|201400|201581.1|201431.1|201261|201158|985
1626792000000|2021-07-20 14:40:00|201548.7|201398.7|201533.3|201383.3|201614.3|201499|201457.9|201351.3|1011
1626792300000|2021-07-20 14:45:00|201533.5|201383.5|201561.2|201411.2|201587|201480.5|201458|201344.5|948
1626792600000|2021-07-20 14:50:00|201567.5|201417.5|201549.1|201399.1|201598.7|201458|201450.6|201347.9|937
1626792900000|2021-07-20 14:55:00|201575|201425|201419.5|201269.5|201607.5|201513|201288|201143.4|936
1626793200000|2021-07-20 15:00:00|201421.1|201271.1|201453.6|201303.6|201489.8|201347|201347.7|201222.3|1022
1626793500000|2021-07-20 15:05:00|201453.7|201303.7|201565.7|201415.7|201617.4|201506.8|201405.7|201303.7|827
1626793800000|2021-07-20 15:10:00|201565.9|201415.9|201693.3|201543.3|201700.1|201599.5|201510.7|201391.5|795
1626794100000|2021-07-20 15:15:00|201691|201541|201576.3|201426.3|201712.4|201613.7|201521.4|201414.7|866
1626794400000|2021-07-20 15:20:00|201573.2|201423.2|201674.3|201524.3|201789.4|201681.2|201519.8|201416.5|885
1626794700000|2021-07-20 15:25:00|201676.8|201526.8|201606.6|201456.6|201678.2|201545.1|201424.1|201320.6|941
1626795000000|2021-07-20 15:30:00|201601.9|201451.9|201609.5|201459.5|201651.9|201509.8|201555.1|201417.3|947
1626795300000|2021-07-20 15:35:00|201609.8|201459.8|201547.1|201397.1|201665.3|201560|201481.7|201369.2|922
1626795600000|2021-07-20 15:40:00|201547.3|201397.3|201494.3|201344.3|201606.8|201481.4|201488.4|201339.9|928
1626795900000|2021-07-20 15:45:00|201492|201342|201416.7|201266.7|201574.6|201424.6|201391.5|201241.5|976
1626796200000|2021-07-20 15:50:00|201417.7|201267.7|201514.5|201364.5|201551.1|201401.1|201382.4|201232.4|869
1626796500000|2021-07-20 15:55:00|201513.8|201363.8|201609.9|201459.9|201643.2|201530.6|201448.4|201354.9|921
1626796800000|2021-07-20 16:00:00|201610.5|201460.5|201526.8|201376.8|201610.5|201477.7|201434.3|201296.1|912
1626797100000|2021-07-20 16:05:00|201526.6|201376.6|201496.3|201346.3|201621.1|201471.1|201439.9|201338.9|831
1626797400000|2021-07-20 16:10:00|201496.4|201346.4|201613.8|201463.8|201661.4|201561.6|201449.3|201344.1|816
1626797700000|2021-07-20 16:15:00|201610.4|201460.4|201650.8|201500.8|201654.4|201557.6|201510.4|201409|831
1626798000000|2021-07-20 16:20:00|201649.1|201499.1|201899.1|201749.1|201903.2|201753.9|201606.9|201492.9|862
1626798300000|2021-07-20 16:25:00|201898.4|201748.4|201840|201690|201905.6|201787.5|201779.8|201660.1|778
1626798600000|2021-07-20 16:30:00|201836.1|201686.1|201639.2|201489.2|201844.7|201748.5|201631.8|201481.8|727
1626798900000|2021-07-20 16:35:00|201638.7|201488.7|201689.6|201539.6|201765.8|201615.8|201638.7|201488.7|821
1626799200000|2021-07-20 16:40:00|201689|201539|201569.6|201419.6|201691.3|201541.3|201566|201416|856
1626799500000|2021-07-20 16:45:00|201568.2|201418.2|201496.1|201346.1|201602.7|201452.7|201470.7|201345|780
1626799800000|2021-07-20 16:50:00|201495.1|201345.1|201199.6|201049.6|201496.3|201346.3|201191.6|201041.6|762
1626800100000|2021-07-20 16:55:00|201200.4|201050.4|201104.3|201054.3|201239.2|201133.6|201103.1|200999.8|807
1626800400000|2021-07-20 17:00:00|201109.1|201059.1|201274.6|201124.6|201284.9|201134.9|201080.9|200960.9|843
1626800700000|2021-07-20 17:05:00|201275.3|201125.3|201330.9|201180.9|201341.8|201229.8|201207.9|201105.1|950
1626801000000|2021-07-20 17:10:00|201332.9|201182.9|201321|201171|201361.6|201248.3|201242.9|201092.9|912
1626801300000|2021-07-20 17:15:00|201321.6|201171.6|201206.7|201156.7|201358.8|201226.8|201203|201104.3|846
1626801600000|2021-07-20 17:20:00|201285.5|201135.5|201381.2|201231.2|201397|201247|201211.9|201099.8|837
1626801900000|2021-07-20 17:25:00|201381.4|201231.4|201338.1|201188.1|201381.4|201263.6|201281.1|201179.1|863
1626802200000|2021-07-20 17:30:00|201328.8|201178.8|201279.9|201129.9|201336.6|201203.1|201192.1|201084.1|878
1626802500000|2021-07-20 17:35:00|201280.1|201130.1|201371|201221|201375.3|201262.4|201253.2|201103.2|759
1626802800000|2021-07-20 17:40:00|201369.8|201219.8|201399.6|201249.6|201400.7|201257.8|201307.8|201185.8|810
1626803100000|2021-07-20 17:45:00|201399.4|201249.4|201407.4|201257.4|201411.4|201303.1|201318.4|201215.6|874
1626803400000|2021-07-20 17:50:00|201406.9|201256.9|201346.1|201196.1|201449.6|201343.5|201289.5|201161.9|780
1626803700000|2021-07-20 17:55:00|201345.4|201195.4|201348.4|201198.4|201397.9|201287.7|201273.1|201170.2|752
1626804000000|2021-07-20 18:00:00|201349|201199|201358.7|201208.7|201391|201282.2|201301|201193.8|831
1626804300000|2021-07-20 18:05:00|201309.1|201259.1|201361.9|201211.9|201373.7|201264.9|201307.2|201203.4|832
1626804600000|2021-07-20 18:10:00|201362|201212|201299.3|201249.3|201367.5|201257.8|201275.4|201177.5|810
1626804900000|2021-07-20 18:15:00|201299.5|201249.5|201283.7|201233.7|201357.9|201256.2|201275|201181.2|753
1626805200000|2021-07-20 18:20:00|201283.2|201233.2|201321.4|201171.4|201334.7|201236.6|201264|201156.1|941
1626805500000|2021-07-20 18:25:00|201323.3|201173.3|201346.4|201196.4|201375.5|201226.5|201272|201165.7|789
1626805800000|2021-07-20 18:30:00|201337|201187|201305.3|201155.3|201365|201215|201245|201142.9|739
1626806100000|2021-07-20 18:35:00|201306.5|201156.5|201258.9|201108.9|201321.1|201177|201190.5|201074.7|746
1626806400000|2021-07-20 18:40:00|201259.5|201109.5|201282.9|201132.9|201284.3|201182.1|201177.3|201076.8|800
1626806700000|2021-07-20 18:45:00|201283.1|201133.1|201330|201180|201359|201212.8|201258.6|201129.4|757
1626807000000|2021-07-20 18:50:00|201330.3|201180.3|201398.5|201248.5|201431.5|201281.5|201262.5|201158.5|740
1626807300000|2021-07-20 18:55:00|201398.2|201248.2|201335.7|201185.7|201427.6|201291.2|201312.8|201185.7|928
1626807600000|2021-07-20 19:00:00|201320.3|201170.3|201226.2|201076.2|201326.9|201176.9|201171.1|201070.5|777
1626807900000|2021-07-20 19:05:00|201225.6|201075.6|201155.7|201005.7|201227.6|201077.6|201088.3|200983.2|600
1626808200000|2021-07-20 19:10:00|201156.7|201006.7|201035.1|200885.1|201178.3|201028.3|200999.6|200872|655
1626808500000|2021-07-20 19:15:00|201036.2|200886.2|201059.2|200909.2|201093.4|200973.4|200993.3|200884.2|675
1626808800000|2021-07-20 19:20:00|201058.3|200908.3|201098.2|200948.2|201131.6|201018.1|201049.8|200905|577
1626809100000|2021-07-20 19:25:00|201097.6|200947.6|201093.6|200943.6|201117.8|201013|201033.1|200915|632
1626809400000|2021-07-20 19:30:00|201095.7|200945.7|201191.2|201041.2|201205.7|201102.1|200999.8|200890|703
1626809700000|2021-07-20 19:35:00|201192.1|201042.1|201268|201118|201277.7|201167.6|201164.7|201041.3|800
1626810000000|2021-07-20 19:40:00|201268.3|201118.3|201459.5|201309.5|201494.2|201350.8|201194.5|201099.4|787
1626810300000|2021-07-20 19:45:00|201459.2|201309.2|201439.3|201289.3|201461|201361.8|201403.6|201253.6|701
1626810600000|2021-07-20 19:50:00|201439.6|201289.6|201499.8|201349.8|201511.7|201396.5|201424.4|201284.6|805
1626810900000|2021-07-20 19:55:00|201499.7|201349.7|201606|201456|201659.5|201557.6|201447.3|201336.6|839
1626811200000|2021-07-20 20:00:00|201610.9|201460.9|201669.3|201519.3|201682.9|201532.9|201582.7|201432.7|746
1626811500000|2021-07-20 20:05:00|201667.4|201517.4|201673.3|201523.3|201684.8|201534.8|201625.9|201475.9|571
1626811800000|2021-07-20 20:10:00|201673.1|201523.1|201687.2|201537.2|201687.2|201572.6|201611.2|201485.5|501
1626812100000|2021-07-20 20:15:00|201687|201537|201681.8|201531.8|201694|201577.8|201622.3|201508.9|476
1626812400000|2021-07-20 20:20:00|201681.6|201531.6|201669.8|201519.8|201698.7|201548.7|201662|201512|450
1626812700000|2021-07-20 20:25:00|201670.4|201520.4|201768.5|201618.5|201788.2|201638.2|201656.3|201506.3|468
1626813000000|2021-07-20 20:30:00|201766.5|201616.5|201745.7|201595.7|201770.8|201620.8|201722.5|201572.5|629
1626813300000|2021-07-20 20:35:00|201746.2|201596.2|201734.5|201584.5|201773.5|201623.5|201722.8|201572.8|466
1626813600000|2021-07-20 20:40:00|201736|201586|201777|201627|201799.9|201649.9|201730.7|201580.7|466
1626813900000|2021-07-20 20:45:00|201777.3|201627.3|201768.5|201618.5|201787.8|201637.8|201745.7|201595.7|432
1626814200000|2021-07-20 20:50:00|201762.8|201612.8|201785.7|201635.7|201805.9|201655.9|201762.8|201612.8|369
1626814500000|2021-07-20 20:55:00|201784.2|201634.2|201710.3|201560.3|201804.7|201654.7|201710.3|201560.3|332
1626814800000|2021-07-20 21:00:00|201751|201454|201772|201475|201777.4|201480.4|201712.4|201415.4|57
1626815100000|2021-07-20 21:05:00|201773.5|201476.5|201814.2|201517.2|201828.1|201656.2|201758.6|201461.6|93
1626815400000|2021-07-20 21:10:00|201809.7|201512.7|201790.6|201493.6|201816.8|201519.8|201728.8|201431.8|129
1626815700000|2021-07-20 21:15:00|201753.9|201456.9|201725.7|201428.7|201777.7|201480.7|201713|201416|94
1626816000000|2021-07-20 21:20:00|201724.4|201427.4|201729.6|201432.6|201755.2|201458.2|201714.4|201417.4|108
1626816300000|2021-07-20 21:25:00|201729.8|201432.8|201714.2|201417.2|201732|201435|201687.7|201390.7|122
1626816600000|2021-07-20 21:30:00|201712.5|201415.5|201720.7|201423.7|201726.2|201429.2|201679.2|201382.2|203
1626816900000|2021-07-20 21:35:00|201716.4|201419.4|201718.9|201421.9|201754.7|201457.7|201698.9|201401.9|220
1626817200000|2021-07-20 21:40:00|201711.3|201414.3|201716.9|201419.9|201726.5|201429.5|201702.4|201405.4|265
1626817500000|2021-07-20 21:45:00|201712.6|201415.6|201695|201398|201719.7|201422.7|201663|201366|106
1626817800000|2021-07-20 21:50:00|201698.4|201401.4|201686|201389|201718|201421|201643.4|201346.4|138
1626818100000|2021-07-20 21:55:00|201687|201390|201698.8|201401.8|201733|201436|201670.4|201373.4|172
1626818400000|2021-07-20 22:00:00|201726|201429|201767.8|201617.8|201814.5|201655.1|201690.3|201393.3|501
1626818700000|2021-07-20 22:05:00|201755.4|201605.4|201653.4|201503.4|201765|201615|201641.5|201491.5|356
1626819000000|2021-07-20 22:10:00|201653|201503|201646.3|201496.3|201680.8|201530.8|201644.9|201494.9|255
1626819300000|2021-07-20 22:15:00|201666.8|201516.8|201625.2|201475.2|201673.6|201523.6|201619.7|201469.7|312
1626819600000|2021-07-20 22:20:00|201633|201483|201546.6|201396.6|201651.5|201501.5|201533.8|201383.8|305
1626819900000|2021-07-20 22:25:00|201544.9|201394.9|201621.9|201471.9|201635.2|201485.2|201541.3|201391.3|265
1626820200000|2021-07-20 22:30:00|201615.4|201465.4|201621|201471|201650|201500|201610.4|201460.4|306
1626820500000|2021-07-20 22:35:00|201621.2|201471.2|201640.4|201490.4|201653.4|201503.4|201564.2|201414.2|396
1626820800000|2021-07-20 22:40:00|201644.1|201494.1|201593.8|201443.8|201650.6|201500.6|201560.6|201410.6|349
1626821100000|2021-07-20 22:45:00|201588.5|201438.5|201576.9|201426.9|201614.6|201464.6|201557.8|201407.8|284
1626821400000|2021-07-20 22:50:00|201575.1|201425.1|201548.8|201398.8|201588.9|201438.9|201542.6|201392.6|262
1626821700000|2021-07-20 22:55:00|201581.4|201431.4|201539.3|201389.3|201589|201439|201509.5|201359.5|403
1626822000000|2021-07-20 23:00:00|201538.4|201388.4|201564|201414|201583.9|201433.9|201530.6|201380.6|349
1626822300000|2021-07-20 23:05:00|201564.8|201414.8|201541.5|201391.5|201585.8|201435.8|201528.5|201378.5|404
1626822600000|2021-07-20 23:10:00|201542.6|201392.6|201526.1|201376.1|201555|201405|201519.8|201369.8|434
1626822900000|2021-07-20 23:15:00|201525.3|201375.3|201525.7|201375.7|201546.4|201396.4|201522|201372|347
1626823200000|2021-07-20 23:20:00|201525.5|201375.5|201497|201347|201537.2|201387.2|201490.1|201340.1|280
1626823500000|2021-07-20 23:25:00|201505.9|201355.9|201501.3|201351.3|201520.9|201370.9|201485.2|201335.2|316
1626823800000|2021-07-20 23:30:00|201500|201350|201514.8|201364.8|201520.2|201370.2|201480.7|201330.7|307
1626824100000|2021-07-20 23:35:00|201515.1|201365.1|201503.2|201353.2|201518.6|201368.6|201469.3|201319.3|386
1626824400000|2021-07-20 23:40:00|201499.8|201349.8|201499.2|201349.2|201509.7|201359.7|201488.4|201338.4|218
1626824700000|2021-07-20 23:45:00|201504.6|201354.6|201500.5|201350.5|201504.6|201354.6|201476|201326|345
1626825000000|2021-07-20 23:50:00|201500.4|201350.4|201476.3|201326.3|201501.5|201351.5|201468|201318|388
1626825300000|2021-07-20 23:55:00|201473.4|201323.4|201465.4|201315.4|201477.8|201327.8|201451.4|201301.4|324
1626825600000|2021-07-21 00:00:00|201456.9|201306.9|201491.2|201341.2|201496.4|201346.4|201450.2|201300.2|575
1626825900000|2021-07-21 00:05:00|201491.1|201341.1|201503.9|201353.9|201541.5|201391.5|201484.9|201334.9|557
1626826200000|2021-07-21 00:10:00|201503.4|201353.4|201486.3|201336.3|201508.5|201358.5|201468.1|201318.1|470
1626826500000|2021-07-21 00:15:00|201485.4|201335.4|201460.1|201310.1|201501.7|201351.7|201455.4|201305.4|446
1626826800000|2021-07-21 00:20:00|201462.8|201312.8|201457.8|201307.8|201465.7|201315.7|201451.6|201301.6|449
1626827100000|2021-07-21 00:25:00|201459.4|201309.4|201464|201314|201468.6|201318.6|201455.5|201305.5|388
1626827400000|2021-07-21 00:30:00|201463.8|201313.8|201515.1|201365.1|201517.2|201367.2|201449.3|201299.3|526
1626827700000|2021-07-21 00:35:00|201516.3|201366.3|201508.5|201358.5|201550.1|201400.1|201481.6|201331.6|519
1626828000000|2021-07-21 00:40:00|201507.4|201357.4|201480.5|201330.5|201529.1|201379.1|201459.4|201309.4|585
1626828300000|2021-07-21 00:45:00|201479.2|201329.2|201486.2|201336.2|201490.2|201340.2|201454.1|201304.1|519
1626828600000|2021-07-21 00:50:00|201485.9|201335.9|201521.8|201371.8|201526.9|201376.9|201479.9|201329.9|512
1626828900000|2021-07-21 00:55:00|201522.1|201372.1|201491.6|201341.6|201523.4|201373.4|201463.7|201313.7|502
1626829200000|2021-07-21 01:00:00|201492.7|201342.7|201562.7|201412.7|201580.3|201430.3|201485.4|201335.4|545
1626829500000|2021-07-21 01:05:00|201561.7|201411.7|201598.2|201448.2|201602.6|201452.6|201554.8|201404.8|507
1626829800000|2021-07-21 01:10:00|201595.8|201445.8|201573.8|201423.8|201620.7|201470.7|201571|201421|591
1626830100000|2021-07-21 01:15:00|201573.9|201423.9|201570.6|201420.6|201592.8|201442.8|201567.4|201417.4|543
1626830400000|2021-07-21 01:20:00|201570.7|201420.7|201533.7|201383.7|201581.9|201431.9|201522.1|201372.1|534
1626830700000|2021-07-21 01:25:00|201534.2|201384.2|201538.4|201388.4|201551.9|201401.9|201521.7|201371.7|434
1626831000000|2021-07-21 01:30:00|201542.3|201392.3|201578.1|201428.1|201628.8|201478.8|201539|201389|625
1626831300000|2021-07-21 01:35:00|201574.6|201424.6|201553.8|201403.8|201577.7|201427.7|201535.5|201385.5|600
1626831600000|2021-07-21 01:40:00|201553.4|201403.4|201636.1|201486.1|201653.4|201503.4|201542|201392|574
1626831900000|2021-07-21 01:45:00|201636.3|201486.3|201666.3|201516.3|201680.8|201530.8|201627.2|201477.2|605
1626832200000|2021-07-21 01:50:00|201667.3|201517.3|201676|201526|201684.1|201534.1|201661.1|201511.1|530
1626832500000|2021-07-21 01:55:00|201675.9|201525.9|201656.8|201506.8|201693.4|201543.4|201652.6|201502.6|493
1626832800000|2021-07-21 02:00:00|201653.8|201503.8|201694.3|201544.3|201714.6|201564.6|201653.3|201503.3|519
1626833100000|2021-07-21 02:05:00|201695.9|201545.9|201739.8|201589.8|201750.8|201600.8|201673.2|201523.2|518
1626833400000|2021-07-21 02:10:00|201738.4|201588.4|201800|201650|201812.3|201662.3|201735.6|201585.6|511
1626833700000|2021-07-21 02:15:00|201800.1|201650.1|201774.4|201624.4|201800.1|201650.1|201737.5|201587.5|584
1626834000000|2021-07-21 02:20:00|201774.3|201624.3|201839.9|201689.9|201842.2|201692.2|201771.9|201621.9|531
1626834300000|2021-07-21 02:25:00|201838.5|201688.5|201850.6|201700.6|201858.5|201708.5|201833.6|201683.6|565
1626834600000|2021-07-21 02:30:00|201846.7|201696.7|201843|201693|201854.3|201704.3|201808.2|201658.2|580
1626834900000|2021-07-21 02:35:00|201844.7|201694.7|201815.7|201665.7|201849.8|201699.8|201790.4|201640.4|544
1626835200000|2021-07-21 02:40:00|201816.1|201666.1|201833.7|201683.7|201836|201686|201793.4|201643.4|414
1626835500000|2021-07-21 02:45:00|201833.3|201683.3|201840.6|201690.6|201874.7|201724.7|201833.3|201683.3|447
1626835800000|2021-07-21 02:50:00|201839.3|201689.3|201873.8|201723.8|201879|201729|201835.7|201685.7|353
1626836100000|2021-07-21 02:55:00|201874.7|201724.7|201873.4|201723.4|201876.8|201726.8|201858.8|201708.8|313
1626836400000|2021-07-21 03:00:00|201866.8|201716.8|201810.6|201660.6|201876.7|201726.7|201774|201656|471
1626836700000|2021-07-21 03:05:00|201810.3|201660.3|201821.8|201671.8|201829.8|201721.6|201766.7|201658.2|415
1626837000000|2021-07-21 03:10:00|201821.2|201671.2|201820|201670|201831.5|201728.3|201770|201657.8|389
1626837300000|2021-07-21 03:15:00|201817.8|201667.8|201773.7|201623.7|201825.8|201723|201766.9|201622.6|397
1626837600000|2021-07-21 03:20:00|201774.3|201624.3|201761.6|201611.6|201787.8|201637.8|201753.2|201603.2|398
1626837900000|2021-07-21 03:25:00|201762|201612|201720.9|201570.9|201764.4|201614.4|201719.2|201569.2|443
1626838200000|2021-07-21 03:30:00|201721.1|201571.1|201729.3|201579.3|201730.3|201580.3|201711.3|201561.3|464
1626838500000|2021-07-21 03:35:00|201729.4|201579.4|201753.8|201603.8|201758|201608|201711.2|201561.2|463
1626838800000|2021-07-21 03:40:00|201753.6|201603.6|201741.3|201591.3|201758|201608|201726.6|201576.6|381
1626839100000|2021-07-21 03:45:00|201741|201591|201769.2|201619.2|201777.2|201650.5|201700.5|201588.6|424
1626839400000|2021-07-21 03:50:00|201771.5|201621.5|201759.6|201609.6|201782.2|201632.2|201755.8|201605.8|347
1626839700000|2021-07-21 03:55:00|201759.2|201609.2|201779.5|201629.5|201781.5|201631.5|201749.8|201599.8|363
1626840000000|2021-07-21 04:00:00|201779.9|201629.9|201754.3|201604.3|201780.5|201630.5|201752|201602|486
1626840300000|2021-07-21 04:05:00|201755.1|201605.1|201761.8|201611.8|201766.5|201616.5|201751.2|201601.2|421
1626840600000|2021-07-21 04:10:00|201761.6|201611.6|201770.3|201620.3|201770.3|201620.3|201749.6|201599.6|348
1626840900000|2021-07-21 04:15:00|201763.7|201613.7|201767.2|201617.2|201777.4|201627.4|201754.4|201604.4|330
1626841200000|2021-07-21 04:20:00|201769.3|201619.3|201764|201614|201781.5|201631.5|201762.4|201612.4|367
1626841500000|2021-07-21 04:25:00|201765.1|201615.1|201809.9|201659.9|201816.5|201666.5|201759.3|201609.3|354
1626841800000|2021-07-21 04:30:00|201810.3|201660.3|201821|201671|201835.4|201685.4|201806.2|201656.2|375
1626842100000|2021-07-21 04:35:00|201821.1|201671.1|201780.9|201630.9|201821.8|201671.8|201772.7|201622.7|321
1626842400000|2021-07-21 04:40:00|201782.3|201632.3|201801|201651|201817|201667|201776.4|201626.4|383
1626842700000|2021-07-21 04:45:00|201800.3|201650.3|201809.5|201659.5|201815.6|201665.6|201791.9|201641.9|388
1626843000000|2021-07-21 04:50:00|201808.6|201658.6|201805.1|201655.1|201817.8|201667.8|201798|201648|334
1626843300000|2021-07-21 04:55:00|201806.1|201656.1|201852|201702|201854.8|201704.8|201803.8|201653.8|429
1626843600000|2021-07-21 05:00:00|201854|201704|201810.6|201660.6|201856.3|201706.3|201795.7|201645.7|478
1626843900000|2021-07-21 05:05:00|201810.7|201660.7|201802|201652|201812.3|201662.3|201797.1|201647.1|414
1626844200000|2021-07-21 05:10:00|201802.1|201652.1|201808.3|201658.3|201839.6|201689.6|201799.1|201649.1|429
1626844500000|2021-07-21 05:15:00|201813|201663|201843.9|201693.9|201849.9|201699.9|201799.2|201649.2|414
1626844800000|2021-07-21 05:20:00|201842|201692|201842.5|201692.5|201859.3|201709.3|201838.1|201688.1|461
1626845100000|2021-07-21 05:25:00|201842.4|201692.4|201842|201692|201851.4|201701.4|201824.1|201674.1|339
1626845400000|2021-07-21 05:30:00|201843.2|201693.2|201822.9|201672.9|201847|201697|201810.1|201660.1|521
1626845700000|2021-07-21 05:35:00|201821.3|201671.3|201881|201731|201891.8|201741.8|201817.6|201667.6|421
1626846000000|2021-07-21 05:40:00|201880.4|201730.4|201882.4|201732.4|201905.2|201755.2|201873.4|201723.4|545
1626846300000|2021-07-21 05:45:00|201882.3|201732.3|201915.2|201765.2|201921.4|201771.4|201882.3|201732.3|444
1626846600000|2021-07-21 05:50:00|201915.9|201765.9|201948.1|201798.1|201953.4|201803.4|201909.9|201759.9|548
1626846900000|2021-07-21 05:55:00|201948.7|201798.7|201950.5|201800.5|201956.5|201806.5|201933.1|201783.1|424
1626847200000|2021-07-21 06:00:00|201946.8|201796.8|201910.6|201760.6|201957.2|201807.2|201864.2|201714.2|757
1626847500000|2021-07-21 06:05:00|201909.3|201759.3|201996.4|201846.4|202011.2|201861.2|201909.3|201759.3|678
1626847800000|2021-07-21 06:10:00|201995.3|201845.3|201979.8|201829.8|202036.9|201886.9|201945.9|201795.9|778
1626848100000|2021-07-21 06:15:00|201982.1|201832.1|202011.7|201861.7|202014.6|201864.6|201955.8|201805.8|719
1626848400000|2021-07-21 06:20:00|202011.1|201861.1|202054.5|201904.5|202058.9|201908.9|201991.5|201841.5|654
1626848700000|2021-07-21 06:25:00|202053.5|201903.5|202051.1|201901.1|202069.2|201919.2|202005.6|201855.6|770
1626849000000|2021-07-21 06:30:00|202050|201900|202049.6|201899.6|202064.3|201914.3|202000|201850|718
1626849300000|2021-07-21 06:35:00|202050.3|201900.3|202004.9|201854.9|202053.8|201903.8|202004.9|201854.9|614
1626849600000|2021-07-21 06:40:00|202004.7|201854.7|202004.6|201854.6|202020.1|201870.1|201923.1|201773.1|705
1626849900000|2021-07-21 06:45:00|202010.3|201860.3|201943.4|201793.4|202033.6|201883.6|201917.8|201767.8|812
1626850200000|2021-07-21 06:50:00|201943.2|201793.2|201871.1|201721.1|201955.5|201805.5|201827.5|201677.5|753
1626850500000|2021-07-21 06:55:00|201870.8|201720.8|201791.2|201641.2|201880.8|201730.8|201771.1|201621.1|790
1626850800000|2021-07-21 07:00:00|201791.8|201641.8|201777.6|201627.6|201869.5|201719.5|201702.1|201552.1|1000
1626851100000|2021-07-21 07:05:00|201777|201627|201929.9|201779.9|201930.3|201780.3|201777|201627|984
1626851400000|2021-07-21 07:10:00|201930.6|201780.6|202010.3|201860.3|202167.4|202017.4|201930.6|201780.6|999
1626851700000|2021-07-21 07:15:00|202011.6|201861.6|201962|201812|202072.3|201922.3|201957.5|201807.5|947
1626852000000|2021-07-21 07:20:00|201963.3|201813.3|202073.4|201923.4|202133.7|201983.7|201959.9|201809.9|911
1626852300000|2021-07-21 07:25:00|202070.6|201920.6|202131.6|201981.6|202131.6|201981.6|202024.1|201874.1|903
1626852600000|2021-07-21 07:30:00|202128.1|201978.1|202151.2|202001.2|202160.9|202010.9|202056|201911.4|874
1626852900000|2021-07-21 07:35:00|202151.4|202001.4|202195.3|202045.3|202247.1|202097.1|202148.6|201998.6|801
1626853200000|2021-07-21 07:40:00|202195|202045|202042.1|201892.1|202232.7|202082.7|202007.5|201857.5|905
1626853500000|2021-07-21 07:45:00|202041.8|201891.8|201942.3|201792.3|202075.2|201925.2|201876.3|201765|873
1626853800000|2021-07-21 07:50:00|201941.5|201791.5|201941.4|201791.4|201962.8|201812.8|201809.2|201659.2|924
1626854100000|2021-07-21 07:55:00|201943.3|201793.3|201938.6|201788.6|201983.1|201833.1|201801.7|201678.5|859
1626854400000|2021-07-21 08:00:00|201939.2|201789.2|202032.6|201882.6|202055.3|201905.3|201934.8|201784.8|875
1626854700000|2021-07-21 08:05:00|202033.6|201883.6|202067.5|201917.5|202078.5|201928.5|201996.5|201846.5|836
1626855000000|2021-07-21 08:10:00|202068.7|201918.7|201944.1|201794.1|202076|201926|201938.1|201788.1|886
1626855300000|2021-07-21 08:15:00|201944.2|201794.2|201865.9|201715.9|201973|201823|201850.9|201700.9|804
1626855600000|2021-07-21 08:20:00|201866.7|201716.7|201650.4|201500.4|201870.6|201720.6|201634.8|201484.8|899
1626855900000|2021-07-21 08:25:00|201649.6|201499.6|201804|201654|201838.9|201688.9|201647.2|201497.2|896
1626856200000|2021-07-21 08:30:00|201803.2|201653.2|201721.7|201571.7|201803.2|201653.2|201716.9|201566.9|960
1626856500000|2021-07-21 08:35:00|201722.3|201572.3|201608.3|201458.3|201724.6|201574.6|201586.6|201436.6|888
1626856800000|2021-07-21 08:40:00|201610.9|201460.9|201550.1|201400.1|201623.2|201473.2|201522.2|201372.2|906
1626857100000|2021-07-21 08:45:00|201550.8|201400.8|201477|201327|201586.9|201436.9|201473.2|201323.2|959
1626857400000|2021-07-21 08:50:00|201474.3|201324.3|201287.1|201137.1|201475.2|201325.2|201280.9|201130.9|867
1626857700000|2021-07-21 08:55:00|201290|201140|201332.1|201182.1|201351.9|201201.9|201220.3|201070.3|844
1626858000000|2021-07-21 09:00:00|201331.4|201181.4|201344.2|201194.2|201350.5|201200.5|201294|201144|893
1626858300000|2021-07-21 09:05:00|201343.9|201193.9|201285.9|201135.9|201364.7|201214.7|201283.5|201133.5|820
1626858600000|2021-07-21 09:10:00|201287.7|201137.7|201288.1|201138.1|201300.8|201150.8|201254.5|201104.5|744
1626858900000|2021-07-21 09:15:00|201285.5|201135.5|201312.8|201162.8|201323.1|201173.1|201231|201081|792
1626859200000|2021-07-21 09:20:00|201313|201163|201252.3|201102.3|201349.7|201199.7|201237.6|201087.6|849
1626859500000|2021-07-21 09:25:00|201252|201102|201213.1|201063.1|201288.1|201138.1|201204.3|201054.3|820
1626859800000|2021-07-21 09:30:00|201213.5|201063.5|201302|201152|201325.1|201175.1|201208.1|201058.1|836
1626860100000|2021-07-21 09:35:00|201302.1|201152.1|201241.4|201091.4|201307.8|201157.8|201240.5|201090.5|879
1626860400000|2021-07-21 09:40:00|201244.4|201094.4|201207.2|201057.2|201277.9|201127.9|201201|201051|863
1626860700000|2021-07-21 09:45:00|201207.1|201057.1|201264.2|201114.2|201265.6|201115.6|201206.3|201056.3|852
1626861000000|2021-07-21 09:50:00|201265.4|201115.4|201380.1|201230.1|201385.5|201235.5|201251.4|201101.4|859
1626861300000|2021-07-21 09:55:00|201379.7|201229.7|201256.9|201106.9|201392|201242|201256|201106|767
1626861600000|2021-07-21 10:00:00|201256|201106|201388.2|201238.2|201396.5|201246.5|201254.3|201104.3|885
1626861900000|2021-07-21 10:05:00|201388.9|201238.9|201339.1|201189.1|201399.8|201249.8|201310|201160|904
1626862200000|2021-07-21 10:10:00|201338|201188|201384.5|201234.5|201406.8|201256.8|201294.8|201144.8|879
1626862500000|2021-07-21 10:15:00|201386.2|201236.2|201427.1|201277.1|201470.8|201320.8|201362.3|201212.3|900
1626862800000|2021-07-21 10:20:00|201424.9|201274.9|201475.7|201325.7|201506.4|201356.4|201407.6|201257.6|837
1626863100000|2021-07-21 10:25:00|201476|201326|201351.9|201201.9|201504.8|201354.8|201334.3|201184.3|907
1626863400000|2021-07-21 10:30:00|201352.1|201202.1|201462.9|201312.9|201472.6|201322.6|201340.2|201190.2|925
1626863700000|2021-07-21 10:35:00|201462.1|201312.1|201506.5|201356.5|201509.9|201359.9|201414|201264|748
1626864000000|2021-07-21 10:40:00|201510.2|201360.2|201575.8|201425.8|201581.7|201431.7|201502.1|201352.1|841
1626864300000|2021-07-21 10:45:00|201575.1|201425.1|201598.9|201448.9|201604|201454|201533.5|201383.5|861
1626864600000|2021-07-21 10:50:00|201598.7|201448.7|201629.6|201479.6|201702|201552|201580.3|201430.3|878
1626864900000|2021-07-21 10:55:00|201632|201482|201724.9|201574.9|201750.9|201600.9|201627.3|201477.3|787
1626865200000|2021-07-21 11:00:00|201724.8|201574.8|201780.7|201630.7|201797.7|201647.7|201699.9|201549.9|857
1626865500000|2021-07-21 11:05:00|201780.9|201630.9|201754.1|201604.1|201874.2|201724.2|201722|201572|837
1626865800000|2021-07-21 11:10:00|201754.3|201604.3|201722.9|201572.9|201794.7|201644.7|201686.4|201536.4|820
1626866100000|2021-07-21 11:15:00|201724.3|201574.3|201632.6|201482.6|201778.6|201628.6|201620.2|201470.2|824
1626866400000|2021-07-21 11:20:00|201632.7|201482.7|201675.8|201525.8|201675.8|201525.8|201605.8|201455.8|815
1626866700000|2021-07-21 11:25:00|201680|201530|201608.1|201458.1|201709.8|201559.8|201558.8|201408.8|901
1626867000000|2021-07-21 11:30:00|201608.2|201458.2|201540.4|201390.4|201637|201487|201510.6|201381.8|803
1626867300000|2021-07-21 11:35:00|201542.1|201392.1|201548.4|201398.4|201562.9|201412.9|201478.7|201328.7|781
1626867600000|2021-07-21 11:40:00|201547.9|201397.9|201652.6|201502.6|201676|201526|201542|201392|833
1626867900000|2021-07-21 11:45:00|201650.5|201500.5|201619.6|201469.6|201680.8|201530.8|201604.7|201454.7|784
1626868200000|2021-07-21 11:50:00|201619.7|201469.7|201746.4|201596.4|201766.5|201616.5|201615.5|201465.5|922
1626868500000|2021-07-21 11:55:00|201747|201597|201718.4|201568.4|201810.5|201708.9|201713|201563|852
1626868800000|2021-07-21 12:00:00|201714|201564|201861.3|201711.3|201897.3|201747.3|201713.3|201563.3|957
1626869100000|2021-07-21 12:05:00|201863.8|201713.8|201816.9|201666.9|201898.6|201748.6|201768.7|201618.7|881
1626869400000|2021-07-21 12:10:00|201816.6|201666.6|202040.3|201890.3|202058.2|201908.2|201770.7|201660.3|826
1626869700000|2021-07-21 12:15:00|202038|201888|201989.9|201839.9|202043.5|201893.5|201856.2|201706.2|913
1626870000000|2021-07-21 12:20:00|201989.2|201839.2|202204.3|202054.3|202204.3|202054.3|201983.9|201833.9|913
1626870300000|2021-07-21 12:25:00|202202.4|202052.4|202076.9|201926.9|202228.4|202134.6|201996.4|201846.4|901
1626870600000|2021-07-21 12:30:00|202076.8|201926.8|202071.8|201921.8|202176.5|202026.5|202022.4|201917.9|899
1626870900000|2021-07-21 12:35:00|202069.6|201919.6|202146.8|201996.8|202193|202054.7|202014.1|201908.4|891
1626871200000|2021-07-21 12:40:00|202146.5|201996.5|202353.5|202203.5|202353.5|202203.5|202060.5|201952.6|902
1626871500000|2021-07-21 12:45:00|202346.5|202196.5|202527.6|202377.6|202565.1|202449.6|202346.5|202196.5|861
1626871800000|2021-07-21 12:50:00|202532.1|202382.1|202409.4|202259.4|202578.5|202437.2|202294.4|202170.8|959
1626872100000|2021-07-21 12:55:00|202410.5|202260.5|202404.3|202254.3|202445.7|202334.9|202342.1|202220.2|902
1626872400000|2021-07-21 13:00:00|202430.3|202280.3|202264.4|202114.4|202489.5|202352.3|202230.7|202080.7|925
1626872700000|2021-07-21 13:05:00|202264.2|202114.2|202241|202091|202293.1|202143.1|202193.1|202043.1|878
1626873000000|2021-07-21 13:10:00|202240|202090|202204.6|202054.6|202292.7|202182|202175|202032.3|857
1626873300000|2021-07-21 13:15:00|202204.9|202054.9|202126.2|201976.2|202290.5|202140.5|202047.1|201897.1|952
1626873600000|2021-07-21 13:20:00|202126.4|201976.4|201960.3|201810.3|202127.7|202013.2|201950.4|201800.4|961
1626873900000|2021-07-21 13:25:00|201958.2|201808.2|202127|201977|202129.8|202017.2|201899.9|201749.9|875
1626874200000|2021-07-21 13:30:00|202132.1|201982.1|202271.8|202121.8|202413.7|202303.9|202104.2|201980.4|806
1626874500000|2021-07-21 13:35:00|202273.1|202123.1|202345.4|202195.4|202356.2|202206.2|202197.3|202054.8|767
1626874800000|2021-07-21 13:40:00|202344.8|202194.8|202195.3|202045.3|202382.3|202261.8|202174.8|202027.7|768
1626875100000|2021-07-21 13:45:00|202196.9|202046.9|202154.1|202004.1|202208|202090.1|202002.7|201874.7|774
1626875400000|2021-07-21 13:50:00|202154.6|202004.6|202100.1|201950.1|202186.9|202036.9|202017.4|201867.4|761
1626875700000|2021-07-21 13:55:00|202099.3|201949.3|201890.1|201740.1|202125.6|201975.6|201825.4|201712.6|751
1626876000000|2021-07-21 14:00:00|201847|201797|202080.5|201930.5|202165.5|202015.5|201806.1|201689.8|765
1626876300000|2021-07-21 14:05:00|202080.8|201930.8|201874.3|201824.3|202167.1|202065.6|201848.9|201760.2|737
1626876600000|2021-07-21 14:10:00|201873.8|201823.8|202114.3|201964.3|202127.9|201977.9|201870.1|201773.2|695
1626876900000|2021-07-21 14:15:00|202111.6|201961.6|202205.4|202055.4|202233.6|202122.8|202015.3|201888.1|721
1626877200000|2021-07-21 14:20:00|202206.5|202056.5|202177.8|202027.8|202210.3|202099.3|202090.4|201991.8|739
1626877500000|2021-07-21 14:25:00|202178|202028|202293.4|202143.4|202318|202168|202102.7|201994.7|834
1626877800000|2021-07-21 14:30:00|202293.1|202143.1|202446.6|202296.6|202566.7|202429|202293.1|202143.1|1015
1626878100000|2021-07-21 14:35:00|202445.8|202295.8|202272|202122|202480.5|202368|202266.5|202116.7|935
1626878400000|2021-07-21 14:40:00|202273|202123|202181.6|202031.6|202273|202123|202109|201959|977
1626878700000|2021-07-21 14:45:00|202177.9|202027.9|202069.6|201919.6|202191.9|202041.9|202000.2|201850.2|950
1626879000000|2021-07-21 14:50:00|202072.6|201922.6|202089.5|201939.5|202179.2|202029.2|202008.7|201866.7|934
1626879300000|2021-07-21 14:55:00|202087.8|201937.8|201924.7|201774.7|202091.2|201941.3|201891.3|201741.3|990
1626879600000|2021-07-21 15:00:00|201923.9|201773.9|202087.8|201937.8|202104.3|201954.3|201896.2|201746.2|988
1626879900000|2021-07-21 15:05:00|202087.9|201937.9|201995.1|201845.1|202201.6|202051.6|201989.3|201839.3|899
1626880200000|2021-07-21 15:10:00|201995.6|201845.6|202061.4|201911.4|202097.1|201947.1|201949.3|201799.3|810
1626880500000|2021-07-21 15:15:00|202061.5|201911.5|201845|201695|202064.5|201945.5|201835.3|201685.3|745
1626880800000|2021-07-21 15:20:00|201841.4|201691.4|201803|201653|201873.9|201723.9|201755.5|201605.5|868
1626881100000|2021-07-21 15:25:00|201803.5|201653.5|201875.5|201725.5|201920.8|201784.7|201754.4|201635.7|926
1626881400000|2021-07-21 15:30:00|201873.1|201723.1|201880.1|201730.1|202026.8|201876.8|201825.5|201700.3|996
1626881700000|2021-07-21 15:35:00|201879.9|201729.9|201872.2|201722.2|201923.1|201773.1|201795.9|201693.9|942
1626882000000|2021-07-21 15:40:00|201871.1|201721.1|201837.4|201687.4|201901.7|201751.7|201753.1|201645.1|877
1626882300000|2021-07-21 15:45:00|201839.8|201689.8|201591.4|201441.4|201844.7|201694.7|201583.1|201433.1|914
1626882600000|2021-07-21 15:50:00|201587.7|201437.7|201662.2|201512.2|201672.7|201522.7|201575.1|201425.1|859
1626882900000|2021-07-21 15:55:00|201663.5|201513.5|201638.9|201488.9|201735.3|201585.3|201629.5|201479.5|843
1626883200000|2021-07-21 16:00:00|201639.6|201489.6|201561|201411|201640.9|201490.9|201497.4|201358.8|867
1626883500000|2021-07-21 16:05:00|201561.2|201411.2|201465.6|201315.6|201619.9|201469.9|201457.4|201307.4|805
1626883800000|2021-07-21 16:10:00|201465|201315|201547.9|201397.9|201557.9|201458.1|201451.9|201301.9|786
1626884100000|2021-07-21 16:15:00|201542.4|201392.4|201561.3|201411.3|201669.6|201519.6|201498.6|201386.7|749
1626884400000|2021-07-21 16:20:00|201560.8|201410.8|201581.7|201431.7|201602|201452|201469.3|201349.5|831
1626884700000|2021-07-21 16:25:00|201581.3|201431.3|201621.1|201471.1|201625.7|201513.5|201537.6|201387.6|839
1626885000000|2021-07-21 16:30:00|201615.9|201465.9|201671.8|201521.8|201681.9|201531.9|201547.2|201444.1|938
1626885300000|2021-07-21 16:35:00|201671.9|201521.9|201571|201421|201674.3|201524.3|201543.8|201393.8|788
1626885600000|2021-07-21 16:40:00|201570.7|201420.7|201677.4|201527.4|201684.3|201581.6|201524.8|201374.8|777
1626885900000|2021-07-21 16:45:00|201677.5|201527.5|201725.2|201575.2|201757|201607|201631.9|201481.9|790
1626886200000|2021-07-21 16:50:00|201724.8|201574.8|201713.6|201563.6|201745.5|201595.5|201703.1|201553.1|806
1626886500000|2021-07-21 16:55:00|201713.7|201563.7|201754.5|201604.5|201772.4|201669.3|201696.4|201557.9|814
1626886800000|2021-07-21 17:00:00|201752|201602|201717.1|201567.1|201752|201602|201612.4|201462.4|1013
1626887100000|2021-07-21 17:05:00|201716.2|201566.2|201790.2|201640.2|201835.7|201685.7|201706.8|201556.8|949
1626887400000|2021-07-21 17:10:00|201788.4|201638.4|201858.6|201708.6|201883.2|201733.2|201788.2|201638.2|834
1626887700000|2021-07-21 17:15:00|201856.6|201706.6|201702.2|201552.2|201856.6|201706.6|201646.3|201548.6|866
1626888000000|2021-07-21 17:20:00|201702|201552|201502.4|201352.4|201708.9|201558.9|201493.3|201343.3|784
1626888300000|2021-07-21 17:25:00|201502|201352|201637.3|201487.3|201640.2|201490.2|201468.7|201318.7|802
1626888600000|2021-07-21 17:30:00|201636.4|201486.4|201614.7|201464.7|201721.3|201571.3|201604.5|201454.5|870
1626888900000|2021-07-21 17:35:00|201615.7|201465.7|201666.4|201516.4|201699|201549|201608.2|201458.2|702
1626889200000|2021-07-21 17:40:00|201668.1|201518.1|201638.4|201488.4|201674.2|201539.3|201579.4|201481.5|794
1626889500000|2021-07-21 17:45:00|201637.9|201487.9|201688.5|201538.5|201719.2|201569.2|201581.8|201478.3|716
1626889800000|2021-07-21 17:50:00|201687.1|201537.1|201652.5|201502.5|201689.9|201558.6|201571.4|201464.8|807
1626890100000|2021-07-21 17:55:00|201653.4|201503.4|201579.4|201429.4|201664.7|201514.7|201549.3|201415.6|762
1626890400000|2021-07-21 18:00:00|201584|201434|201733.6|201583.6|201737.3|201587.3|201579.9|201429.9|859
1626890700000|2021-07-21 18:05:00|201732.2|201582.2|201704.2|201554.2|201736.7|201586.7|201680.7|201530.7|847
1626891000000|2021-07-21 18:10:00|201704.5|201554.5|201781.7|201631.7|201785|201675.5|201704.1|201554.1|699
1626891300000|2021-07-21 18:15:00|201783.7|201633.7|201953.2|201803.2|201953.2|201853|201731.5|201595.5|820
1626891600000|2021-07-21 18:20:00|201953.3|201803.3|201974.9|201824.9|201985.2|201883.7|201841.9|201745.3|498
1626891900000|2021-07-21 18:25:00|201975.7|201825.7|201950.4|201800.4|201980|201876.5|201899.9|201780.4|652
1626892200000|2021-07-21 18:30:00|201948.7|201798.7|201970.3|201820.3|201984.7|201874.8|201873.7|201763.4|558
1626892500000|2021-07-21 18:35:00|201970.4|201820.4|201986.3|201836.3|201999.4|201891.4|201927|201820.1|675
1626892800000|2021-07-21 18:40:00|201986|201836|202097.4|201947.4|202138.9|201988.9|201946.9|201830.1|712
1626893100000|2021-07-21 18:45:00|202096.6|201946.6|202044.6|201894.6|202099.3|201949.3|201963.4|201813.4|767
1626893400000|2021-07-21 18:50:00|202044.2|201894.2|202034.6|201884.6|202054.5|201904.5|202016.2|201866.2|660
1626893700000|2021-07-21 18:55:00|202035.7|201885.7|202083.5|201933.5|202115.7|202005.3|201986.1|201859.8|710
1626894000000|2021-07-21 19:00:00|202089.1|201939.1|202048.5|201898.5|202089.1|201939.1|201998.1|201848.1|650
1626894300000|2021-07-21 19:05:00|202046|201896|202049.3|201899.3|202054.1|201904.1|202037.2|201887.2|459
1626894600000|2021-07-21 19:10:00|202049.4|201899.4|201940|201790|202051.2|201901.2|201873.6|201723.6|720
1626894900000|2021-07-21 19:15:00|201939.1|201789.1|201845.2|201695.2|201967.1|201817.1|201815.3|201685.1|822
1626895200000|2021-07-21 19:20:00|201846.9|201696.9|201714.5|201564.5|201850.5|201700.5|201692.9|201563.4|739
1626895500000|2021-07-21 19:25:00|201714.3|201564.3|201731.7|201581.7|201741.8|201631.9|201671|201555|793
1626895800000|2021-07-21 19:30:00|201732.9|201582.9|201682.8|201532.8|201740.4|201590.4|201674.7|201524.7|855
1626896100000|2021-07-21 19:35:00|201681.7|201531.7|201784.7|201634.7|201823.3|201673.3|201672.3|201522.3|803
1626896400000|2021-07-21 19:40:00|201784.8|201634.8|201784.6|201634.6|201789.4|201639.4|201742.1|201592.1|733
1626896700000|2021-07-21 19:45:00|201787.7|201637.7|201800.1|201650.1|201804.2|201700.2|201720.4|201609.2|772
1626897000000|2021-07-21 19:50:00|201806.9|201656.9|201699.2|201549.2|201886.8|201736.8|201680.9|201530.9|903
1626897300000|2021-07-21 19:55:00|201696.6|201546.6|201799.3|201649.3|201834.7|201684.7|201692.7|201542.7|896
1626897600000|2021-07-21 20:00:00|201797.1|201647.1|201783|201633|201945.4|201795.4|201771|201621|764
1626897900000|2021-07-21 20:05:00|201781.7|201631.7|201743.1|201593.1|201781.7|201631.7|201676.7|201526.7|591
1626898200000|2021-07-21 20:10:00|201741.5|201591.5|201765.1|201615.1|201795.4|201645.4|201739|201589|516
1626898500000|2021-07-21 20:15:00|201766.2|201616.2|201661|201511|201775|201625|201650.2|201500.2|498
1626898800000|2021-07-21 20:20:00|201665.9|201515.9|201669.2|201519.2|201675.3|201525.3|201656.6|201506.6|466
1626899100000|2021-07-21 20:25:00|201668.1|201518.1|201646.8|201496.8|201686.2|201536.2|201626|201476|522
1626899400000|2021-07-21 20:30:00|201657.3|201507.3|201617.9|201467.9|201669.1|201519.1|201608.7|201458.7|407
1626899700000|2021-07-21 20:35:00|201618.9|201468.9|201638.2|201488.2|201650.2|201500.2|201564.4|201414.4|485
1626900000000|2021-07-21 20:40:00|201638.5|201488.5|201659.3|201509.3|201670.1|201520.1|201612.6|201462.6|442
1626900300000|2021-07-21 20:45:00|201658.5|201508.5|201514.6|201364.6|201703|201553|201506.3|201356.3|515
1626900600000|2021-07-21 20:50:00|201514.3|201364.3|201448.5|201298.5|201515.5|201365.5|201387.3|201237.3|512
1626900900000|2021-07-21 20:55:00|201447.1|201297.1|201710.1|201413.1|201711.1|201414.1|201359.5|201209.5|420
1626901200000|2021-07-21 21:00:00|201708.9|201411.9|201721.9|201424.9|201746.4|201449.4|201705.8|201408.8|49
1626901500000|2021-07-21 21:05:00|201662.5|201365.5|201717.7|201420.7|201796.8|201499.8|201597.9|201300.9|88
1626901800000|2021-07-21 21:10:00|201619.9|201322.9|201568|201271|201718.9|201421.9|201550.9|201253.9|337
1626902100000|2021-07-21 21:15:00|201573.6|201276.6|201585.1|201288.1|201604.1|201390|201470.5|201261.9|189
1626902400000|2021-07-21 21:20:00|201587.1|201290.1|201598.6|201320|201618.9|201343|201566.7|201276.7|133
1626902700000|2021-07-21 21:25:00|201604|201307|201602.5|201328.6|201609.9|201380.5|201472.7|201261.2|148
1626903000000|2021-07-21 21:30:00|201605.6|201321.9|201585.5|201288.5|201607.2|201365.4|201481.8|201264.5|145
1626903300000|2021-07-21 21:35:00|201550|201295.2|201550|201284.4|201613.1|201411.9|201481.6|201262.5|179
1626903600000|2021-07-21 21:40:00|201545.4|201281.5|201595.4|201341.5|201602.4|201396.1|201494.5|201268.7|147
1626903900000|2021-07-21 21:45:00|201521|201371|201548.4|201291.2|201586.8|201376.5|201463|201273.8|149
1626904200000|2021-07-21 21:50:00|201500.4|201350.4|201515.9|201365.9|201583|201368.2|201476.8|201274.2|137
1626904500000|2021-07-21 21:55:00|201518.1|201368.1|201563.7|201309.9|201599.1|201370.2|201487|201278.9|122
1626904800000|2021-07-21 22:00:00|201512.3|201362.3|201507|201357|201556.1|201368.4|201446.6|201287.2|401
1626905100000|2021-07-21 22:05:00|201505.6|201355.6|201545.8|201395.8|201552.5|201402.5|201503.6|201353.6|302
1626905400000|2021-07-21 22:10:00|201546.2|201396.2|201583.4|201433.4|201605.2|201455.2|201540.1|201390.1|254
1626905700000|2021-07-21 22:15:00|201586.2|201436.2|201591.2|201441.2|201620.8|201470.8|201579.8|201429.8|339
1626906000000|2021-07-21 22:20:00|201589.1|201439.1|201587.6|201437.6|201600.9|201450.9|201569|201419|209
1626906300000|2021-07-21 22:25:00|201586.3|201436.3|201580.3|201430.3|201601.4|201451.4|201571.6|201421.6|216
1626906600000|2021-07-21 22:30:00|201576.1|201426.1|201590.2|201440.2|201600.4|201450.4|201573|201423|256
1626906900000|2021-07-21 22:35:00|201580.8|201430.8|201586.3|201436.3|201601.7|201451.7|201568.1|201418.1|217
1626907200000|2021-07-21 22:40:00|201586.1|201436.1|201583.7|201433.7|201605.9|201455.9|201572.5|201422.5|251
1626907500000|2021-07-21 22:45:00|201583.5|201433.5|201581.4|201431.4|201606.7|201456.7|201576.4|201426.4|232
1626907800000|2021-07-21 22:50:00|201581.5|201431.5|201578.3|201428.3|201596.9|201446.9|201573.8|201423.8|250
1626908100000|2021-07-21 22:55:00|201596.6|201446.6|201588.6|201438.6|201600.8|201450.8|201567.3|201417.3|235
1626908400000|2021-07-21 23:00:00|201589.7|201439.7|201594.3|201444.3|201598.5|201448.5|201575.6|201425.6|316
1626908700000|2021-07-21 23:05:00|201592.7|201442.7|201580.3|201430.3|201614|201464|201577.6|201427.6|309
1626909000000|2021-07-21 23:10:00|201580|201430|201585|201435|201594.8|201444.8|201568.7|201418.7|301
1626909300000|2021-07-21 23:15:00|201585.1|201435.1|201587.4|201437.4|201611.2|201461.2|201579.7|201429.7|216
1626909600000|2021-07-21 23:20:00|201586.7|201436.7|201583.6|201433.6|201610|201460|201573.4|201423.4|277
1626909900000|2021-07-21 23:25:00|201582.9|201432.9|201575.2|201425.2|201587.1|201437.1|201575.1|201425.1|212
1626910200000|2021-07-21 23:30:00|201576.6|201426.6|201579.9|201429.9|201589.4|201439.4|201573.7|201423.7|236
1626910500000|2021-07-21 23:35:00|201582.8|201432.8|201573.2|201423.2|201588.6|201438.6|201571.9|201421.9|260
1626910800000|2021-07-21 23:40:00|201573.4|201423.4|201589|201439|201609.3|201459.3|201569.7|201419.7|300
1626911100000|2021-07-21 23:45:00|201586.9|201436.9|201585.4|201435.4|201601.9|201451.9|201568.7|201418.7|286
1626911400000|2021-07-21 23:50:00|201585|201435|201594.5|201444.5|201613.9|201463.9|201569.7|201419.7|297
1626911700000|2021-07-21 23:55:00|201593.1|201443.1|201587.1|201437.1|201596.1|201446.1|201568.3|201418.3|313
1626912000000|2021-07-22 00:00:00|201586.8|201436.8|201583.8|201433.8|201589.9|201439.9|201573.3|201423.3|485
1626912300000|2021-07-22 00:05:00|201584.9|201434.9|201606.3|201456.3|201618.2|201468.2|201576|201426|445
1626912600000|2021-07-22 00:10:00|201606.1|201456.1|201612.4|201462.4|201621|201471|201587.3|201437.3|358
1626912900000|2021-07-22 00:15:00|201609.1|201459.1|201673.9|201523.9|201682.9|201532.9|201601.3|201451.3|373
1626913200000|2021-07-22 00:20:00|201673.6|201523.6|201698.7|201548.7|201711.7|201561.7|201667.5|201517.5|398
1626913500000|2021-07-22 00:25:00|201698.4|201548.4|201717|201567|201724.5|201574.5|201692.9|201542.9|385
1626913800000|2021-07-22 00:30:00|201722|201572|201749.2|201599.2|201763|201613|201715.9|201565.9|357
1626914100000|2021-07-22 00:35:00|201747.2|201597.2|201789.7|201639.7|201794.9|201644.9|201740.2|201590.2|421
1626914400000|2021-07-22 00:40:00|201789.3|201639.3|201800|201650|201801.7|201651.7|201771.1|201621.1|400
1626914700000|2021-07-22 00:45:00|201798.9|201648.9|201796.1|201646.1|201803.3|201653.3|201780.1|201630.1|355
1626915000000|2021-07-22 00:50:00|201796|201646|201751.7|201601.7|201798.6|201648.6|201736.6|201586.6|340
1626915300000|2021-07-22 00:55:00|201752.9|201602.9|201801|201651|201801|201651|201752.9|201602.9|361
1626915600000|2021-07-22 01:00:00|201800.7|201650.7|201789.4|201639.4|201833.3|201683.3|201782.7|201632.7|439
1626915900000|2021-07-22 01:05:00|201789.9|201639.9|201793.5|201643.5|201806.6|201656.6|201783.7|201633.7|367
1626916200000|2021-07-22 01:10:00|201792.8|201642.8|201754.2|201604.2|201798.7|201648.7|201746.3|201596.3|459
1626916500000|2021-07-22 01:15:00|201754.4|201604.4|201756.5|201606.5|201767.7|201617.7|201747.7|201597.7|487
1626916800000|2021-07-22 01:20:00|201757|201607|201756.9|201606.9|201759.8|201609.8|201740.7|201590.7|493
1626917100000|2021-07-22 01:25:00|201754.4|201604.4|201785.6|201635.6|201800.6|201650.6|201747.7|201597.7|517
1626917400000|2021-07-22 01:30:00|201785.8|201635.8|201755.8|201605.8|201787.1|201637.1|201748.3|201598.3|561
1626917700000|2021-07-22 01:35:00|201753.7|201603.7|201764.4|201614.4|201765.2|201615.2|201743.7|201593.7|605
1626918000000|2021-07-22 01:40:00|201764.1|201614.1|201718|201568|201764.4|201614.4|201700.1|201550.1|551
1626918300000|2021-07-22 01:45:00|201717|201567|201697.5|201547.5|201718.4|201568.4|201693.6|201543.6|569
1626918600000|2021-07-22 01:50:00|201698.1|201548.1|201718|201568|201721.6|201571.6|201670.4|201520.4|474
1626918900000|2021-07-22 01:55:00|201721.4|201571.4|201676.7|201526.7|201721.4|201571.4|201665.8|201515.8|422
1626919200000|2021-07-22 02:00:00|201677.3|201527.3|201672.8|201522.8|201688|201538|201666.5|201516.5|436
1626919500000|2021-07-22 02:05:00|201678.2|201528.2|201674.9|201524.9|201681.6|201531.6|201666.4|201516.4|396
1626919800000|2021-07-22 02:10:00|201675.2|201525.2|201666.8|201516.8|201678.1|201528.1|201662|201512|439
1626920100000|2021-07-22 02:15:00|201666.2|201516.2|201682.4|201532.4|201683.5|201533.5|201663.1|201513.1|413
1626920400000|2021-07-22 02:20:00|201681.7|201531.7|201666.4|201516.4|201684.1|201534.1|201662.1|201512.1|589
1626920700000|2021-07-22 02:25:00|201667|201517|201664.8|201514.8|201687.1|201537.1|201662.1|201512.1|440
1626921000000|2021-07-22 02:30:00|201670.4|201520.4|201681.2|201531.2|201690.9|201540.9|201658.5|201508.5|461
1626921300000|2021-07-22 02:35:00|201681.7|201531.7|201668.5|201518.5|201688.6|201538.6|201667.8|201517.8|416
1626921600000|2021-07-22 02:40:00|201668.2|201518.2|201674.4|201524.4|201682.3|201532.3|201668|201518|393
1626921900000|2021-07-22 02:45:00|201674.8|201524.8|201716.3|201566.3|201718.4|201568.4|201673.2|201523.2|454
1626922200000|2021-07-22 02:50:00|201716.5|201566.5|201718|201568|201724.1|201574.1|201703.2|201553.2|389
1626922500000|2021-07-22 02:55:00|201718.8|201568.8|201779.4|201629.4|201779.4|201629.4|201711.7|201561.7|452
1626922800000|2021-07-22 03:00:00|201778.2|201628.2|201775.7|201625.7|201783.2|201633.2|201770.7|201620.7|282
1626923100000|2021-07-22 03:05:00|201775.2|201625.2|201741.3|201591.3|201778.5|201628.5|201734.3|201584.3|306
1626923400000|2021-07-22 03:10:00|201740.5|201590.5|201747.6|201597.6|201759.9|201609.9|201736.5|201586.5|334
1626923700000|2021-07-22 03:15:00|201746|201596|201742.3|201592.3|201751.9|201601.9|201736.4|201586.4|349
1626924000000|2021-07-22 03:20:00|201743.8|201593.8|201702.4|201552.4|201746.4|201596.4|201690.2|201540.2|479
1626924300000|2021-07-22 03:25:00|201702.7|201552.7|201702.5|201552.5|201715|201565|201694.1|201544.1|385
1626924600000|2021-07-22 03:30:00|201703|201553|201715.4|201565.4|201721.4|201571.4|201692.2|201542.2|344
1626924900000|2021-07-22 03:35:00|201714.9|201564.9|201710.9|201560.9|201718.6|201568.6|201706.4|201556.4|366
1626925200000|2021-07-22 03:40:00|201710.3|201560.3|201707.2|201557.2|201720.8|201570.8|201699.8|201549.8|404
1626925500000|2021-07-22 03:45:00|201701.3|201551.3|201696.4|201546.4|201717.3|201567.3|201689.9|201539.9|401
1626925800000|2021-07-22 03:50:00|201696.1|201546.1|201703.3|201553.3|201711.6|201561.6|201695.5|201545.5|363
1626926100000|2021-07-22 03:55:00|201702.6|201552.6|201703.7|201553.7|201713.4|201563.4|201697.5|201547.5|310
1626926400000|2021-07-22 04:00:00|201702|201552|201713.3|201563.3|201721.9|201571.9|201685.7|201535.7|354
1626926700000|2021-07-22 04:05:00|201712|201562|201717.2|201567.2|201737.5|201587.5|201703.5|201553.5|475
1626927000000|2021-07-22 04:10:00|201716.7|201566.7|201713.8|201563.8|201747.6|201597.6|201702.1|201552.1|432
1626927300000|2021-07-22 04:15:00|201714.7|201564.7|201759.4|201609.4|201766.4|201616.4|201706.9|201556.9|335
1626927600000|2021-07-22 04:20:00|201760.5|201610.5|201752.6|201602.6|201768.1|201618.1|201750.5|201600.5|355
1626927900000|2021-07-22 04:25:00|201753.9|201603.9|201757|201607|201759.3|201609.3|201749.2|201599.2|313
1626928200000|2021-07-22 04:30:00|201756.5|201606.5|201753.9|201603.9|201762.1|201612.1|201743.8|201593.8|299
1626928500000|2021-07-22 04:35:00|201750.8|201600.8|201756.5|201606.5|201763.5|201613.5|201748.6|201598.6|354
1626928800000|2021-07-22 04:40:00|201757.3|201607.3|201764.3|201614.3|201765.8|201615.8|201747.4|201597.4|270
1626929100000|2021-07-22 04:45:00|201765|201615|201759.7|201609.7|201795.9|201645.9|201748.3|201598.3|384
1626929400000|2021-07-22 04:50:00|201759|201609|201744.3|201594.3|201763.1|201613.1|201739.8|201589.8|398
1626929700000|2021-07-22 04:55:00|201743.9|201593.9|201776.6|201626.6|201778.8|201628.8|201740.4|201590.4|343
1626930000000|2021-07-22 05:00:00|201776.4|201626.4|201756.7|201606.7|201776.4|201626.4|201739.9|201589.9|417
1626930300000|2021-07-22 05:05:00|201757.1|201607.1|201798.1|201648.1|201818.4|201668.4|201751.6|201601.6|346
1626930600000|2021-07-22 05:10:00|201802.2|201652.2|201797.2|201647.2|201804|201654|201782.4|201632.4|338
1626930900000|2021-07-22 05:15:00|201797.5|201647.5|201794.6|201644.6|201799.3|201649.3|201786.9|201636.9|355
1626931200000|2021-07-22 05:20:00|201795.8|201645.8|201764.6|201614.6|201801.3|201651.3|201761|201611|399
1626931500000|2021-07-22 05:25:00|201765.5|201615.5|201752.6|201602.6|201766.3|201616.3|201748.6|201598.6|365
1626931800000|2021-07-22 05:30:00|201754|201604|201629.3|201479.3|201765.7|201615.7|201629.3|201479.3|448
1626932100000|2021-07-22 05:35:00|201630|201480|201632.2|201482.2|201655.1|201505.1|201629.4|201479.4|414
1626932400000|2021-07-22 05:40:00|201631.7|201481.7|201648.9|201498.9|201655.9|201505.9|201623.2|201473.2|450
1626932700000|2021-07-22 05:45:00|201650.8|201500.8|201730.4|201580.4|201745|201595|201626.4|201476.4|496
1626933000000|2021-07-22 05:50:00|201727.7|201577.7|201759|201609|201762|201612|201727.7|201577.7|336
1626933300000|2021-07-22 05:55:00|201760.1|201610.1|201777.6|201627.6|201780.8|201630.8|201755.2|201605.2|410
1626933600000|2021-07-22 06:00:00|201778.2|201628.2|201742.9|201592.9|201815.2|201665.2|201728.7|201578.7|693
1626933900000|2021-07-22 06:05:00|201743|201593|201700.1|201550.1|201755.1|201605.1|201663.1|201513.1|668
1626934200000|2021-07-22 06:10:00|201705.5|201555.5|201690.7|201540.7|201744.2|201594.2|201654.8|201504.8|649
1626934500000|2021-07-22 06:15:00|201687.8|201537.8|201688.1|201538.1|201717.5|201567.5|201664.6|201514.6|586
1626934800000|2021-07-22 06:20:00|201687.2|201537.2|201618|201468|201687.2|201537.2|201607.3|201457.3|704
1626935100000|2021-07-22 06:25:00|201615.2|201465.2|201468.2|201318.2|201620.9|201470.9|201465.9|201315.9|687
1626935400000|2021-07-22 06:30:00|201467.6|201317.6|201408.3|201258.3|201477.6|201327.6|201398.8|201248.8|652
1626935700000|2021-07-22 06:35:00|201408.1|201258.1|201394.7|201244.7|201467.6|201317.6|201350.6|201200.6|697
1626936000000|2021-07-22 06:40:00|201395.9|201245.9|201376.5|201226.5|201404.8|201254.8|201341.8|201191.8|772
1626936300000|2021-07-22 06:45:00|201373.9|201223.9|201343.2|201193.2|201373.9|201223.9|201340.9|201190.9|653
1626936600000|2021-07-22 06:50:00|201343.9|201193.9|201348.5|201198.5|201377.5|201227.5|201315.2|201165.2|618
1626936900000|2021-07-22 06:55:00|201347.7|201197.7|201493.4|201343.4|201500.3|201350.3|201346.7|201196.7|652
1626937200000|2021-07-22 07:00:00|201494.3|201344.3|201431.4|201281.4|201499.2|201349.2|201330.4|201180.4|936
1626937500000|2021-07-22 07:05:00|201432.7|201282.7|201487.8|201337.8|201499.6|201349.6|201425.6|201275.6|832
1626937800000|2021-07-22 07:10:00|201485.6|201335.6|201364.5|201214.5|201487.9|201337.9|201364.3|201214.3|878
1626938100000|2021-07-22 07:15:00|201363.5|201213.5|201340|201190|201383.7|201233.7|201325.3|201175.3|860
1626938400000|2021-07-22 07:20:00|201338.2|201188.2|201269.9|201119.9|201340.8|201190.8|201265.8|201115.8|714
1626938700000|2021-07-22 07:25:00|201270.4|201120.4|201351.3|201201.3|201407.9|201257.9|201141.5|201035.8|686
1626939000000|2021-07-22 07:30:00|201348.7|201198.7|201386.5|201236.5|201429.1|201279.1|201326|201176|762
1626939300000|2021-07-22 07:35:00|201385.1|201235.1|201389.5|201239.5|201389.7|201239.7|201289.3|201139.3|699
1626939600000|2021-07-22 07:40:00|201390.3|201240.3|201466|201316|201467|201317|201353.2|201203.2|704
1626939900000|2021-07-22 07:45:00|201465.9|201315.9|201420.4|201270.4|201466.3|201316.3|201380.8|201230.8|641
1626940200000|2021-07-22 07:50:00|201420.8|201270.8|201481.2|201331.2|201484.2|201334.2|201373.1|201223.1|684
1626940500000|2021-07-22 07:55:00|201478.8|201328.8|201550.5|201400.5|201560.9|201410.9|201474.7|201324.7|739
1626940800000|2021-07-22 08:00:00|201551|201401|201554.3|201404.3|201604.7|201454.7|201531.3|201381.3|753
1626941100000|2021-07-22 08:05:00|201552.7|201402.7|201636.1|201486.1|201645.2|201495.2|201552.7|201402.7|848
1626941400000|2021-07-22 08:10:00|201635.4|201485.4|201635|201485|201689.8|201539.8|201523.7|201373.7|767
1626941700000|2021-07-22 08:15:00|201636.9|201486.9|201624.9|201474.9|201686.9|201536.9|201591.7|201441.7|743
1626942000000|2021-07-22 08:20:00|201624.4|201474.4|201673.3|201523.3|201708|201558|201619.8|201469.8|637
1626942300000|2021-07-22 08:25:00|201674.1|201524.1|201600.2|201450.2|201679.9|201529.9|201576.4|201426.4|639
1626942600000|2021-07-22 08:30:00|201593.1|201443.1|201608|201458|201637.6|201487.6|201570.6|201420.6|819
1626942900000|2021-07-22 08:35:00|201609.2|201459.2|201572.6|201422.6|201660|201510|201538.5|201388.5|804
1626943200000|2021-07-22 08:40:00|201572.9|201422.9|201452.8|201302.8|201579.3|201429.3|201441.3|201291.3|776
1626943500000|2021-07-22 08:45:00|201458.1|201308.1|201585.7|201435.7|201612|201462|201457.9|201307.9|735
1626943800000|2021-07-22 08:50:00|201585.5|201435.5|201627.4|201477.4|201637.9|201487.9|201566.1|201416.1|518
1626944100000|2021-07-22 08:55:00|201630.1|201480.1|201572.9|201422.9|201635.7|201485.7|201525.8|201375.8|668
1626944400000|2021-07-22 09:00:00|201571.5|201421.5|201629.7|201479.7|201670.6|201520.6|201556.6|201406.6|696
1626944700000|2021-07-22 09:05:00|201629.5|201479.5|201609.5|201459.5|201673.1|201523.1|201572|201422|679
1626945000000|2021-07-22 09:10:00|201611.4|201461.4|201613.1|201463.1|201649.1|201499.1|201591.6|201441.6|657
1626945300000|2021-07-22 09:15:00|201613.5|201463.5|201580.4|201430.4|201640.6|201490.6|201568.2|201418.2|673
1626945600000|2021-07-22 09:20:00|201580.2|201430.2|201619.3|201469.3|201628.8|201478.8|201571.6|201421.6|605
1626945900000|2021-07-22 09:25:00|201618.8|201468.8|201542.7|201392.7|201633.5|201483.5|201537.8|201387.8|658
1626946200000|2021-07-22 09:30:00|201542.2|201392.2|201549.3|201399.3|201594.2|201444.2|201531.5|201381.5|625
1626946500000|2021-07-22 09:35:00|201547.6|201397.6|201524.9|201374.9|201595.5|201445.5|201498.3|201348.3|669
1626946800000|2021-07-22 09:40:00|201527.7|201377.7|201581.7|201431.7|201595.9|201445.9|201527.7|201377.7|596
1626947100000|2021-07-22 09:45:00|201581.6|201431.6|201574.6|201424.6|201598.3|201448.3|201562|201412|626
1626947400000|2021-07-22 09:50:00|201571.7|201421.7|201587.6|201437.6|201598.1|201448.1|201570.1|201420.1|649
1626947700000|2021-07-22 09:55:00|201585.7|201435.7|201611.6|201461.6|201629.8|201479.8|201555.8|201405.8|540
1626948000000|2021-07-22 10:00:00|201612|201462|201402|201252|201612|201462|201386.7|201236.7|663
1626948300000|2021-07-22 10:05:00|201402.8|201252.8|201409|201259|201431.1|201281.1|201325.3|201205.5|684
1626948600000|2021-07-22 10:10:00|201410.9|201260.9|201407.7|201257.7|201447.4|201297.4|201397.3|201247.3|657
1626948900000|2021-07-22 10:15:00|201408.1|201258.1|201334.2|201184.2|201408.1|201258.1|201329.7|201179.7|644
1626949200000|2021-07-22 10:20:00|201334|201184|201372.1|201222.1|201381.9|201231.9|201329.3|201179.3|490
1626949500000|2021-07-22 10:25:00|201373.5|201223.5|201375.7|201225.7|201389.5|201239.5|201366.5|201216.5|487
1626949800000|2021-07-22 10:30:00|201375.6|201225.6|201373.8|201223.8|201385|201235|201353.5|201203.5|517
1626950100000|2021-07-22 10:35:00|201375.2|201225.2|201338.7|201188.7|201378.4|201228.4|201315.7|201165.7|617
1626950400000|2021-07-22 10:40:00|201337.9|201187.9|201381.3|201231.3|201389.9|201279.8|201324.3|201186.4|642
1626950700000|2021-07-22 10:45:00|201383.8|201233.8|201447.6|201297.6|201497.7|201347.7|201383.8|201233.8|703
1626951000000|2021-07-22 10:50:00|201448|201298|201455|201305|201494.5|201359.4|201409.4|201291.1|541
1626951300000|2021-07-22 10:55:00|201457.5|201307.5|201451.1|201301.1|201556.8|201406.8|201442.9|201292.9|658
1626951600000|2021-07-22 11:00:00|201447.9|201297.9|201609.6|201459.6|201624.5|201474.5|201447.9|201297.9|653
1626951900000|2021-07-22 11:05:00|201608.8|201458.8|201618.7|201468.7|201663.7|201533.2|201579|201429|674
1626952200000|2021-07-22 11:10:00|201617.3|201467.3|201729.7|201579.7|201761.4|201654.8|201529.6|201417.1|737
1626952500000|2021-07-22 11:15:00|201729.8|201579.8|201723.9|201573.9|201771.6|201652.8|201698.8|201548.8|732
1626952800000|2021-07-22 11:20:00|201724.6|201574.6|201636.6|201486.6|201728|201578|201594|201481.1|762
1626953100000|2021-07-22 11:25:00|201634.7|201484.7|201801|201651|201807.7|201657.7|201601.4|201484.7|712
1626953400000|2021-07-22 11:30:00|201801.1|201651.1|201669.5|201519.5|201806|201656|201663|201513|596
1626953700000|2021-07-22 11:35:00|201668.2|201518.2|201682.2|201532.2|201711|201561|201662.9|201512.9|567
1626954000000|2021-07-22 11:40:00|201682.1|201532.1|201828.9|201678.9|201838.3|201688.3|201672|201522|657
1626954300000|2021-07-22 11:45:00|201829.8|201679.8|201687.1|201537.1|201854.5|201754|201662.7|201512.7|822
1626954600000|2021-07-22 11:50:00|201686.2|201536.2|201738.2|201588.2|201744.5|201594.5|201634.6|201484.6|794
1626954900000|2021-07-22 11:55:00|201740.5|201590.5|201656.5|201506.5|201811.8|201661.8|201638|201488|898
1626955200000|2021-07-22 12:00:00|201655.6|201505.6|201648.4|201498.4|201788.3|201638.3|201629.4|201479.4|908
1626955500000|2021-07-22 12:05:00|201647.3|201497.3|201505.9|201355.9|201647.3|201497.3|201431.4|201281.4|884
1626955800000|2021-07-22 12:10:00|201507.5|201357.5|201591.1|201441.1|201618.5|201468.5|201507.5|201357.5|864
1626956100000|2021-07-22 12:15:00|201591.6|201441.6|201482.6|201332.6|201631|201504.2|201440|201290|817
1626956400000|2021-07-22 12:20:00|201478.3|201328.3|201419.4|201269.4|201491.4|201341.4|201291|201141|907
1626956700000|2021-07-22 12:25:00|201418.7|201268.7|201447.1|201297.1|201511.7|201361.7|201402.6|201252.6|605
1626957000000|2021-07-22 12:30:00|201451.6|201301.6|201468.9|201318.9|201486.6|201336.6|201281.8|201131.8|811
1626957300000|2021-07-22 12:35:00|201471.3|201321.3|201619.5|201469.5|201664.6|201514.6|201357.1|201207.1|1014
1626957600000|2021-07-22 12:40:00|201621.7|201471.7|201630.5|201480.5|201683.7|201533.7|201561.1|201411.1|937
1626957900000|2021-07-22 12:45:00|201629.8|201479.8|201555.8|201405.8|201640.7|201490.7|201532.4|201382.4|897
1626958200000|2021-07-22 12:50:00|201558.1|201408.1|201690.4|201540.4|201690.4|201540.4|201501|201351|943
1626958500000|2021-07-22 12:55:00|201689.4|201539.4|201531.1|201381.1|201695.9|201545.9|201510.3|201360.3|906
1626958800000|2021-07-22 13:00:00|201536|201386|201701.1|201551.1|201701.2|201551.2|201466.5|201316.5|1003
1626959100000|2021-07-22 13:05:00|201698.9|201548.9|201611.5|201461.5|201698.9|201548.9|201538|201388|934
1626959400000|2021-07-22 13:10:00|201612|201462|201774.3|201624.3|201790.3|201640.3|201527.4|201377.4|966
1626959700000|2021-07-22 13:15:00|201774.4|201624.4|201626.3|201476.3|201785.9|201635.9|201548.4|201398.4|1012
1626960000000|2021-07-22 13:20:00|201624.4|201474.4|201501.4|201351.4|201627.5|201477.5|201450|201330.2|856
1626960300000|2021-07-22 13:25:00|201502.6|201352.6|201491.2|201341.2|201510.4|201360.4|201471.2|201321.2|632
1626960600000|2021-07-22 13:30:00|201491|201341|201936.9|201786.9|201958.3|201808.3|201475|201325|778
1626960900000|2021-07-22 13:35:00|201940.4|201790.4|201795.4|201645.4|202052.1|201921.8|201778.6|201628.6|795
1626961200000|2021-07-22 13:40:00|201803.7|201653.7|201666.4|201516.4|201818.5|201668.5|201613.8|201463.8|762
1626961500000|2021-07-22 13:45:00|201666.3|201516.3|201677.5|201527.5|201691.5|201541.5|201575.7|201425.7|960
1626961800000|2021-07-22 13:50:00|201676.2|201526.2|201643.3|201493.3|201732.8|201582.8|201615.8|201465.8|1009
1626962100000|2021-07-22 13:55:00|201644.3|201494.3|201776.2|201626.2|201792.8|201642.8|201585.7|201435.7|931
1626962400000|2021-07-22 14:00:00|201777.1|201627.1|201838.6|201688.6|201847.3|201714.1|201711.2|201561.2|1019
1626962700000|2021-07-22 14:05:00|201838.4|201688.4|201960.1|201810.1|201987.2|201837.2|201782.6|201674.3|1022
1626963000000|2021-07-22 14:10:00|201959.4|201809.4|201834.9|201684.9|201959.4|201809.4|201708.2|201599.8|1016
1626963300000|2021-07-22 14:15:00|201835.1|201685.1|201725|201575|201865.4|201752.7|201700.3|201559.6|969
1626963600000|2021-07-22 14:20:00|201722.3|201572.3|201688.8|201538.8|201776.9|201626.9|201594.7|201478|882
1626963900000|2021-07-22 14:25:00|201687.8|201537.8|201678|201528|201770.4|201661.5|201645.9|201519.9|907
1626964200000|2021-07-22 14:30:00|201678.1|201528.1|201640.1|201490.1|201700.5|201578.7|201554.5|201404.5|970
1626964500000|2021-07-22 14:35:00|201648.6|201498.6|201642.2|201492.2|201703.8|201568.8|201590.8|201473.8|892
1626964800000|2021-07-22 14:40:00|201642.6|201492.6|201692.1|201542.1|201737.2|201587.2|201623.9|201490.3|905
1626965100000|2021-07-22 14:45:00|201704.8|201554.8|201649.8|201499.8|201744.2|201628|201635.7|201496.2|896
1626965400000|2021-07-22 14:50:00|201645.6|201495.6|201496.1|201346.1|201647.6|201497.6|201434.4|201284.4|900
1626965700000|2021-07-22 14:55:00|201449.7|201399.7|201723.3|201573.3|201789.1|201639.1|201435.4|201327.5|936
1626966000000|2021-07-22 15:00:00|201725|201575|201843|201693|201857.3|201739|201705.6|201558.4|913
1626966300000|2021-07-22 15:05:00|201848.5|201698.5|201878.6|201728.6|201940.7|201842.3|201812|201688.6|781
1626966600000|2021-07-22 15:10:00|201878.5|201728.5|201921.8|201771.8|201943.7|201832.6|201873.1|201727.3|791
1626966900000|2021-07-22 15:15:00|201924.4|201774.4|201873.1|201823.1|201948.1|201841.6|201870|201769.2|633
1626967200000|2021-07-22 15:20:00|201873.5|201823.5|201975.9|201825.9|201990|201840|201872.5|201734.3|759
1626967500000|2021-07-22 15:25:00|201974.3|201824.3|202053.5|201903.5|202062.1|201912.5|201931.4|201820.2|788
1626967800000|2021-07-22 15:30:00|202056|201906|202085.5|202035.5|202217.7|202067.7|202049.8|201899.8|949
1626968100000|2021-07-22 15:35:00|202084.3|202034.3|202260.8|202110.8|202273.4|202157.5|202060.4|201958.7|869
1626968400000|2021-07-22 15:40:00|202261.5|202111.5|202185.4|202035.4|202316.4|202213.4|202159.2|202030|897
1626968700000|2021-07-22 15:45:00|202186|202036|201997.9|201847.9|202186|202036|201990.6|201840.6|786
1626969000000|2021-07-22 15:50:00|201998|201848|201916.2|201766.2|202005|201855|201912.1|201762.1|694
1626969300000|2021-07-22 15:55:00|201913.8|201763.8|202057.6|201907.6|202064.6|201914.6|201887.1|201737.1|799
1626969600000|2021-07-22 16:00:00|202052.7|201902.7|202056.1|201906.1|202060.4|201910.4|202044.5|201894.5|741
1626969900000|2021-07-22 16:05:00|202056.2|201906.2|201990.8|201840.8|202099.4|201949.4|201942.1|201792.1|885
1626970200000|2021-07-22 16:10:00|201990.7|201840.7|201997|201847|202013.2|201863.2|201944|201794|814
1626970500000|2021-07-22 16:15:00|201997.2|201847.2|201826.3|201676.3|202002.9|201852.9|201786.3|201636.3|901
1626970800000|2021-07-22 16:20:00|201826.8|201676.8|201863.2|201713.2|201919|201769|201822.2|201672.2|986
1626971100000|2021-07-22 16:25:00|201859.6|201709.6|201768.5|201618.5|201863.5|201713.5|201719.4|201613.2|900
1626971400000|2021-07-22 16:30:00|201768.8|201618.8|201616.8|201466.8|201776.5|201676.8|201603.2|201453.2|835
1626971700000|2021-07-22 16:35:00|201616.6|201466.6|201685.9|201535.9|201691.1|201541.1|201603.8|201453.8|803
1626972000000|2021-07-22 16:40:00|201687.3|201537.3|201498.8|201348.8|201694.2|201544.2|201450.7|201338|861
1626972300000|2021-07-22 16:45:00|201499.2|201349.2|201433.4|201283.4|201538.2|201388.2|201425|201277.8|878
1626972600000|2021-07-22 16:50:00|201433.8|201283.8|201228.5|201078.5|201437.1|201310.1|201220.9|201070.9|759
1626972900000|2021-07-22 16:55:00|201228.6|201078.6|201266.7|201116.7|201298.7|201186.9|201148.1|201015.3|793
1626973200000|2021-07-22 17:00:00|201261.6|201111.6|201203.4|201053.4|201328.4|201199.4|201134.1|201021.7|832
1626973500000|2021-07-22 17:05:00|201203.3|201053.3|201412.9|201262.9|201415.9|201281.9|201182.7|201040.2|790
1626973800000|2021-07-22 17:10:00|201413.4|201263.4|201407.5|201257.5|201422.9|201306.7|201266.5|201168.4|729
1626974100000|2021-07-22 17:15:00|201407.4|201257.4|201433.8|201283.8|201445.7|201302.1|201348.9|201246.5|742
1626974400000|2021-07-22 17:20:00|201436.3|201286.3|201461.5|201311.5|201501.4|201361.9|201405.9|201278.4|846
1626974700000|2021-07-22 17:25:00|201461.8|201311.8|201482.2|201332.2|201489.1|201339.1|201452|201302|752
1626975000000|2021-07-22 17:30:00|201483.2|201333.2|201444.6|201294.6|201499.9|201350.8|201396.1|201246.1|799
1626975300000|2021-07-22 17:35:00|201444|201294|201472|201322|201489.6|201378.4|201398.9|201288.1|719
1626975600000|2021-07-22 17:40:00|201471.3|201321.3|201480.5|201330.5|201489.1|201382.3|201423.8|201298.4|724
1626975900000|2021-07-22 17:45:00|201480.8|201330.8|201477.2|201327.2|201488.4|201338.4|201444.4|201294.4|740
1626976200000|2021-07-22 17:50:00|201478|201328|201411|201261|201483.8|201333.8|201401.1|201251.1|720
1626976500000|2021-07-22 17:55:00|201410.5|201260.5|201355.8|201205.8|201411.8|201261.8|201351.9|201201.9|552
1626976800000|2021-07-22 18:00:00|201355.4|201205.4|201354.1|201204.1|201357.1|201255.5|201295.5|201184.4|495
1626977100000|2021-07-22 18:05:00|201354|201204|201394.4|201244.4|201402.7|201291.4|201297.5|201195.9|676
1626977400000|2021-07-22 18:10:00|201393.9|201243.9|201480.5|201330.5|201582.6|201432.6|201392.1|201242.1|733
1626977700000|2021-07-22 18:15:00|201480.3|201330.3|201413.4|201263.4|201488.6|201338.6|201395.2|201245.2|705
1626978000000|2021-07-22 18:20:00|201414.1|201264.1|201372.9|201222.9|201415.9|201298|201340.6|201195.6|769
1626978300000|2021-07-22 18:25:00|201372.5|201222.5|201319.1|201169.1|201389.7|201239.7|201313.9|201163.9|672
1626978600000|2021-07-22 18:30:00|201317.8|201167.8|201238.9|201088.9|201326.5|201176.5|201228.1|201078.1|632
1626978900000|2021-07-22 18:35:00|201239.4|201089.4|201242.5|201092.5|201249.9|201099.9|201146.8|201020.7|614
1626979200000|2021-07-22 18:40:00|201239.8|201089.8|201248|201098|201254.8|201155.1|201198.1|201083.1|564
1626979500000|2021-07-22 18:45:00|201254.3|201104.3|201209.8|201059.8|201256.7|201143.9|201161.6|201054.6|601
1626979800000|2021-07-22 18:50:00|201210.3|201060.3|201056.4|200906.4|201210.4|201060.4|201011.4|200899.3|655
1626980100000|2021-07-22 18:55:00|201056.5|200906.5|201048.5|200898.5|201082.6|200971.9|200986.8|200883|744
1626980400000|2021-07-22 19:00:00|201047.9|200897.9|200967.6|200817.6|201049.5|200899.5|200912.2|200807.2|539
1626980700000|2021-07-22 19:05:00|200966.4|200816.4|200914.3|200764.3|200971.6|200821.6|200892|200742|558
1626981000000|2021-07-22 19:10:00|200915.7|200765.7|200956.1|200806.1|200962.5|200812.5|200914|200764|679
1626981300000|2021-07-22 19:15:00|200953.8|200803.8|201000.3|200850.3|201007.1|200857.1|200948.4|200798.4|840
1626981600000|2021-07-22 19:20:00|201000|200850|201064.2|200914.2|201109.8|200959.8|200995.6|200845.6|701
1626981900000|2021-07-22 19:25:00|201071.6|200921.6|201123.8|200973.8|201168.9|201018.9|201065.4|200915.4|631
1626982200000|2021-07-22 19:30:00|201138.5|200988.5|201108.1|200958.1|201168|201042.1|201084|200934|595
1626982500000|2021-07-22 19:35:00|201107.9|200957.9|201089.7|200939.7|201115.7|200965.7|201085.8|200935.8|641
1626982800000|2021-07-22 19:40:00|201090|200940|201093.1|200943.1|201111.6|200961.6|201082.7|200932.7|627
1626983100000|2021-07-22 19:45:00|201092.7|200942.7|201075.3|200925.3|201092.7|200942.7|200981.6|200857.3|657
1626983400000|2021-07-22 19:50:00|201074.1|200924.1|201082.4|200932.4|201095|200945|201071.8|200921.8|579
1626983700000|2021-07-22 19:55:00|201083.8|200933.8|201190.1|201040.1|201190.1|201040.1|201079.6|200929.6|627
1626984000000|2021-07-22 20:00:00|201188.7|201038.7|201156|201006|201218.3|201068.3|201148.5|200998.5|686
1626984300000|2021-07-22 20:05:00|201156.1|201006.1|201153.2|201003.2|201162.1|201012.1|201125.1|200975.1|615
1626984600000|2021-07-22 20:10:00|201154.1|201004.1|201159.1|201009.1|201203.3|201053.3|201152.5|201002.5|453
1626984900000|2021-07-22 20:15:00|201159.6|201009.6|201249.2|201099.2|201253.9|201103.9|201110.4|200960.4|656
1626985200000|2021-07-22 20:20:00|201250|201100|201241.1|201091.1|201264.9|201114.9|201231.2|201081.2|711
1626985500000|2021-07-22 20:25:00|201240.1|201090.1|201259.4|201109.4|201263.4|201113.4|201212.7|201062.7|454
1626985800000|2021-07-22 20:30:00|201263.6|201113.6|201243.5|201093.5|201288.7|201138.7|201239.1|201089.1|600
1626986100000|2021-07-22 20:35:00|201243.6|201093.6|201244|201094|201249.5|201099.5|201226|201076|417
1626986400000|2021-07-22 20:40:00|201243.8|201093.8|201254.8|201104.8|201264.3|201114.3|201234.9|201084.9|397
1626986700000|2021-07-22 20:45:00|201251.1|201101.1|201211.5|201061.5|201261|201111|201191.9|201041.9|506
1626987000000|2021-07-22 20:50:00|201211.6|201061.6|201179.1|201029.1|201224.8|201074.8|201134|200984|428
1626987300000|2021-07-22 20:55:00|201187.7|201037.7|201360|201063|201362.8|201065.8|201077.3|200927.3|345
1626987600000|2021-07-22 21:00:00|201176.8|201026.8|201374.1|201077.1|201407.7|201110.7|201176.8|201026.8|40
1626987900000|2021-07-22 21:05:00|201359.8|201062.8|201374.6|201077.6|201411|201114|201346.1|201049.1|107
1626988200000|2021-07-22 21:10:00|201381.2|201084.2|201371.9|201074.9|201399.6|201102.6|201332.1|201035.1|139
1626988500000|2021-07-22 21:15:00|201376.4|201079.4|201342.1|201045.1|201376.9|201079.9|201327.8|201030.8|90
1626988800000|2021-07-22 21:20:00|201342.8|201045.8|201369.2|201072.2|201376|201079|201320.1|201023.1|110
1626989100000|2021-07-22 21:25:00|201368|201071|201347.5|201050.5|201369.6|201072.6|201326.5|201029.5|112
1626989400000|2021-07-22 21:30:00|201349|201052|201330.5|201033.5|201372|201075|201322.9|201025.9|102
1626989700000|2021-07-22 21:35:00|201322.9|201025.9|201334.8|201037.8|201365.8|201068.8|201322.9|201025.9|89
1626990000000|2021-07-22 21:40:00|201334.1|201037.1|201316.1|201019.1|201369.9|201072.9|201316.1|201019.1|71
1626990300000|2021-07-22 21:45:00|201312.3|201015.3|201351.5|201054.5|201369.6|201072.6|201312.3|201015.3|109
1626990600000|2021-07-22 21:50:00|201333.2|201036.2|201353.7|201056.7|201369|201072|201327.4|201030.4|129
1626990900000|2021-07-22 21:55:00|201358.5|201061.5|201348.2|201051.2|201365.8|201068.8|201311.4|201014.4|166
1626991200000|2021-07-22 22:00:00|201328.4|201031.4|201106|200956|201444.1|201147.1|201077.5|200912.5|541
1626991500000|2021-07-22 22:05:00|201113.4|200963.4|201116.7|200966.7|201248.3|200999.7|201090.1|200903.8|378
1626991800000|2021-07-22 22:10:00|201116.5|200966.5|201175.4|201025.4|201260.9|201065.1|201110|200947.7|282
1626992100000|2021-07-22 22:15:00|201185.7|201035.7|201182.1|201032.1|201272.5|201057.9|201124.2|200907.8|310
1626992400000|2021-07-22 22:20:00|201170.7|201020.7|201172.6|201022.6|201218|201044.3|201135.7|200932|316
1626992700000|2021-07-22 22:25:00|201170.6|201020.6|201172.8|201022.8|201195.9|201045.9|201163.8|201013.8|193
1626993000000|2021-07-22 22:30:00|201165.7|201015.7|201190.1|201040.1|201229.3|201079.3|201150.2|201000.2|277
1626993300000|2021-07-22 22:35:00|201190|201040|201210.1|201060.1|201214|201064|201173.6|201023.6|258
1626993600000|2021-07-22 22:40:00|201208|201058|201206|201056|201217.1|201067.1|201190|201040|230
1626993900000|2021-07-22 22:45:00|201208.4|201058.4|201180.6|201030.6|201225.7|201075.7|201168.8|201018.8|290
1626994200000|2021-07-22 22:50:00|201180.1|201030.1|201140.5|200990.5|201181.1|201031.1|201129.5|200979.5|245
1626994500000|2021-07-22 22:55:00|201158.7|201008.7|201164.6|201014.6|201193.5|201043.5|201127|200977|289
1626994800000|2021-07-22 23:00:00|201163.8|201013.8|201187.5|201037.5|201194|201044|201137.3|200987.3|271
1626995100000|2021-07-22 23:05:00|201186.7|201036.7|201123.4|200973.4|201192|201042|201123.2|200973.2|226
1626995400000|2021-07-22 23:10:00|201121.2|200971.2|201125.2|200975.2|201157|201007|201121.2|200971.2|249
1626995700000|2021-07-22 23:15:00|201134.6|200984.6|201145.6|200995.6|201158.1|201008.1|201116.6|200966.6|236
1626996000000|2021-07-22 23:20:00|201146|200996|201129.9|200979.9|201151.9|201001.9|201118.5|200968.5|289
1626996300000|2021-07-22 23:25:00|201128.7|200978.7|201159.6|201009.6|201162.3|201012.3|201120.4|200970.4|237
1626996600000|2021-07-22 23:30:00|201159.9|201009.9|201149|200999|201182|201032|201143.9|200993.9|362
1626996900000|2021-07-22 23:35:00|201148.8|200998.8|201149.8|200999.8|201155.9|201005.9|201141.9|200991.9|305
1626997200000|2021-07-22 23:40:00|201148.6|200998.6|201079.7|200929.7|201160.2|201010.2|201060.9|200910.9|304
1626997500000|2021-07-22 23:45:00|201080.8|200930.8|201071.5|200921.5|201093.5|200943.5|201061|200911|303
1626997800000|2021-07-22 23:50:00|201068.9|200918.9|201069.3|200919.3|201080.8|200930.8|201057.9|200907.9|278
1626998100000|2021-07-22 23:55:00|201066.9|200916.9|201124.9|200974.9|201147.3|200997.3|201066.9|200916.9|354
1626998400000|2021-07-23 00:00:00|201130.1|200980.1|201133.1|200983.1|201141.8|200991.8|201099.9|200949.9|392
1626998700000|2021-07-23 00:05:00|201133|200983|201106.2|200956.2|201147.3|200997.3|201090.8|200940.8|314
1626999000000|2021-07-23 00:10:00|201111.9|200961.9|201101.6|200951.6|201145.4|200995.4|201095.1|200945.1|293
1626999300000|2021-07-23 00:15:00|201103.7|200953.7|201068.1|200918.1|201106.2|200956.2|201059.5|200909.5|320
1626999600000|2021-07-23 00:20:00|201067.5|200917.5|201049.3|200899.3|201074.7|200924.7|201043.2|200893.2|288
1626999900000|2021-07-23 00:25:00|201046.1|200896.1|201027|200877|201062|200912|201018|200868|350
1627000200000|2021-07-23 00:30:00|201037.5|200887.5|200994.4|200844.4|201037.5|200887.5|200986.6|200836.6|351
1627000500000|2021-07-23 00:35:00|200994.2|200844.2|200991.5|200841.5|201023.9|200873.9|200989.9|200839.9|478
1627000800000|2021-07-23 00:40:00|200999|200849|200967.2|200817.2|201037.7|200887.7|200953.3|200803.3|387
1627001100000|2021-07-23 00:45:00|200967.6|200817.6|200952.5|200802.5|200969.1|200819.1|200938.5|200788.5|275
1627001400000|2021-07-23 00:50:00|200950|200800|200982|200832|200997.4|200847.4|200950|200800|396
1627001700000|2021-07-23 00:55:00|200981.1|200831.1|200983.4|200833.4|200986.1|200836.1|200955.7|200805.7|296
1627002000000|2021-07-23 01:00:00|200979.6|200829.6|200919.4|200769.4|200980.4|200830.4|200916|200766|405
1627002300000|2021-07-23 01:05:00|200919.2|200769.2|200997.8|200847.8|201021.5|200871.5|200911.3|200761.3|379
1627002600000|2021-07-23 01:10:00|200994.7|200844.7|201010.5|200860.5|201012|200862|200979|200829|298
1627002900000|2021-07-23 01:15:00|201010.3|200860.3|200990.9|200840.9|201027.5|200877.5|200984|200834|410
1627003200000|2021-07-23 01:20:00|200985.6|200835.6|200974.7|200824.7|200996.7|200846.7|200949.2|200799.2|389
1627003500000|2021-07-23 01:25:00|200974.2|200824.2|200948.4|200798.4|200979.1|200829.1|200946.1|200796.1|262
1627003800000|2021-07-23 01:30:00|200947.3|200797.3|200945.4|200795.4|200965.2|200815.2|200935.9|200785.9|368
1627004100000|2021-07-23 01:35:00|200944.7|200794.7|200989.5|200839.5|200993.8|200843.8|200935.5|200785.5|450
1627004400000|2021-07-23 01:40:00|200990|200840|200976.7|200826.7|201021.1|200871.1|200972.8|200822.8|434
1627004700000|2021-07-23 01:45:00|200977.1|200827.1|200968.8|200818.8|200984.8|200834.8|200942.1|200792.1|332
1627005000000|2021-07-23 01:50:00|200969.4|200819.4|200978.5|200828.5|200986.4|200836.4|200943.3|200793.3|372
1627005300000|2021-07-23 01:55:00|200979.8|200829.8|201024.3|200874.3|201025.9|200875.9|200978.4|200828.4|354
1627005600000|2021-07-23 02:00:00|201024.2|200874.2|200982.9|200832.9|201031.9|200881.9|200982.6|200832.6|303
1627005900000|2021-07-23 02:05:00|200982.7|200832.7|201047.1|200897.1|201049.5|200899.5|200980.9|200830.9|390
1627006200000|2021-07-23 02:10:00|201049.7|200899.7|201071.3|200921.3|201082.1|200932.1|201047.4|200897.4|323
1627006500000|2021-07-23 02:15:00|201070.9|200920.9|201083.4|200933.4|201090.5|200940.5|201061.9|200911.9|347
1627006800000|2021-07-23 02:20:00|201083.7|200933.7|201097.1|200947.1|201131.6|200981.6|201072|200922|427
1627007100000|2021-07-23 02:25:00|201097.5|200947.5|201057.3|200907.3|201124.3|200974.3|201051.9|200901.9|440
1627007400000|2021-07-23 02:30:00|201059.1|200909.1|201054.2|200904.2|201068.1|200918.1|201037|200887|273
1627007700000|2021-07-23 02:35:00|201053.6|200903.6|201064.5|200914.5|201088.8|200938.8|201049.7|200899.7|300
1627008000000|2021-07-23 02:40:00|201062.8|200912.8|201063.5|200913.5|201090.8|200940.8|201060.1|200910.1|242
1627008300000|2021-07-23 02:45:00|201061.9|200911.9|201063.7|200913.7|201074.5|200924.5|201056.2|200906.2|263
1627008600000|2021-07-23 02:50:00|201070.5|200920.5|201042.3|200892.3|201073.9|200923.9|201028.6|200878.6|313
1627008900000|2021-07-23 02:55:00|201043.7|200893.7|201004.6|200854.6|201044.1|200894.1|200989.4|200839.4|327
1627009200000|2021-07-23 03:00:00|201003.1|200853.1|200948|200798|201016.9|200866.9|200944|200794|377
1627009500000|2021-07-23 03:05:00|200948.5|200798.5|200956|200806|200969|200819|200939.8|200789.8|390
1627009800000|2021-07-23 03:10:00|200956.5|200806.5|200991.3|200841.3|201006.8|200856.8|200947.7|200797.7|362
1627010100000|2021-07-23 03:15:00|200989.2|200839.2|200977.5|200827.5|201007.7|200857.7|200976.5|200826.5|323
1627010400000|2021-07-23 03:20:00|200978.8|200828.8|200981.7|200831.7|200991.9|200841.9|200976.1|200826.1|277
1627010700000|2021-07-23 03:25:00|200981.4|200831.4|200993.6|200843.6|201002.2|200852.2|200980.6|200830.6|283
1627011000000|2021-07-23 03:30:00|200993.8|200843.8|200995.4|200845.4|201003.2|200853.2|200982.6|200832.6|278
1627011300000|2021-07-23 03:35:00|200994.5|200844.5|201023|200873|201028.3|200878.3|200988.7|200838.7|195
1627011600000|2021-07-23 03:40:00|201012.3|200862.3|200992.9|200842.9|201012.3|200862.3|200987.4|200837.4|258
1627011900000|2021-07-23 03:45:00|200994.5|200844.5|201029.4|200879.4|201039.5|200889.5|200993.1|200843.1|296
1627012200000|2021-07-23 03:50:00|201029.6|200879.6|201038.8|200888.8|201041.6|200891.6|201028|200878|260
1627012500000|2021-07-23 03:55:00|201038.5|200888.5|201037.5|200887.5|201044.7|200894.7|201031.9|200881.9|314
1627012800000|2021-07-23 04:00:00|201037.8|200887.8|201033.2|200883.2|201046.8|200896.8|201025.7|200875.7|243
1627013100000|2021-07-23 04:05:00|201032.9|200882.9|201115.5|200965.5|201115.5|200965.5|201029.9|200879.9|247
1627013400000|2021-07-23 04:10:00|201115.6|200965.6|201109|200959|201119.9|200969.9|201094.2|200944.2|307
1627013700000|2021-07-23 04:15:00|201109.1|200959.1|201101.3|200951.3|201117.5|200967.5|201088.8|200938.8|408
1627014000000|2021-07-23 04:20:00|201100.8|200950.8|201102|200952|201119.4|200969.4|201088.5|200938.5|359
1627014300000|2021-07-23 04:25:00|201104.7|200954.7|201103.2|200953.2|201117.1|200967.1|201095.4|200945.4|260
1627014600000|2021-07-23 04:30:00|201101.9|200951.9|201061.4|200911.4|201106.1|200956.1|201052.6|200902.6|304
1627014900000|2021-07-23 04:35:00|201019.5|200869.5|200990.7|200840.7|201019.5|200869.5|200975.2|200825.2|281
1627015200000|2021-07-23 04:40:00|200990.5|200840.5|200992.3|200842.3|201005.3|200855.3|200985.5|200835.5|299
1627015500000|2021-07-23 04:45:00|200998.4|200848.4|201003.6|200853.6|201004.8|200854.8|200990.5|200840.5|265
1627015800000|2021-07-23 04:50:00|201003.7|200853.7|201002.4|200852.4|201008.4|200858.4|200994.4|200844.4|232
1627016100000|2021-07-23 04:55:00|201003.6|200853.6|201039|200889|201047.3|200897.3|200993.2|200843.2|256
1627016400000|2021-07-23 05:00:00|201040.2|200890.2|201047.2|200897.2|201054.8|200904.8|201034.3|200884.3|450
1627016700000|2021-07-23 05:05:00|201044.9|200894.9|201076.2|200926.2|201080.8|200930.8|201036.1|200886.1|458
1627017000000|2021-07-23 05:10:00|201075.2|200925.2|201026.4|200876.4|201076.6|200926.6|201019.5|200869.5|464
1627017300000|2021-07-23 05:15:00|201026.8|200876.8|200997.8|200847.8|201031.5|200881.5|200992.2|200842.2|536
1627017600000|2021-07-23 05:20:00|200997|200847|200997.7|200847.7|201003.3|200853.3|200977.2|200827.2|422
1627017900000|2021-07-23 05:25:00|200994.2|200844.2|201000.4|200850.4|201009.3|200859.3|200986.1|200836.1|479
1627018200000|2021-07-23 05:30:00|201001.9|200851.9|201022|200872|201034.4|200884.4|200989.8|200839.8|523
1627018500000|2021-07-23 05:35:00|201019.8|200869.8|201020.6|200870.6|201024.9|200874.9|200995.5|200845.5|451
1627018800000|2021-07-23 05:40:00|201022.6|200872.6|201024.1|200874.1|201042.1|200892.1|201018.3|200868.3|274
1627019100000|2021-07-23 05:45:00|201024.9|200874.9|201002.8|200852.8|201028.5|200878.5|200985.7|200835.7|372
1627019400000|2021-07-23 05:50:00|201002.7|200852.7|201040.5|200890.5|201047.8|200897.8|200996.7|200846.7|480
1627019700000|2021-07-23 05:55:00|201041.3|200891.3|201122.2|200972.2|201134.3|200984.3|201033.2|200883.2|582
1627020000000|2021-07-23 06:00:00|201123|200973|201145.8|200995.8|201217.7|201067.7|201115.3|200965.3|600
1627020300000|2021-07-23 06:05:00|201146.1|200996.1|201078.6|200928.6|201146.1|200996.1|201067.4|200917.4|614
1627020600000|2021-07-23 06:10:00|201072.8|200922.8|201072.5|200922.5|201125|200975|201064|200914|626
1627020900000|2021-07-23 06:15:00|201072.3|200922.3|200991.7|200841.7|201084.6|200934.6|200990.8|200840.8|590
1627021200000|2021-07-23 06:20:00|200992.4|200842.4|200911.8|200761.8|201010.2|200860.2|200911.8|200761.8|567
1627021500000|2021-07-23 06:25:00|200912.9|200762.9|200923.2|200773.2|200953.1|200803.1|200903|200753|610
1627021800000|2021-07-23 06:30:00|200921.7|200771.7|200889.4|200739.4|200946.5|200796.5|200825.3|200675.3|608
1627022100000|2021-07-23 06:35:00|200887|200737|200915.4|200765.4|201000.2|200850.2|200873.7|200723.7|645
1627022400000|2021-07-23 06:40:00|200910.1|200760.1|200952.8|200802.8|200958.7|200808.7|200884|200734|588
1627022700000|2021-07-23 06:45:00|200948.8|200798.8|200959.1|200809.1|200964.5|200814.5|200913.8|200763.8|589
1627023000000|2021-07-23 06:50:00|200959.5|200809.5|200990.1|200840.1|201012|200862|200955|200805|593
1627023300000|2021-07-23 06:55:00|200992.1|200842.1|200914.1|200764.1|201002.3|200852.3|200882.9|200732.9|758
1627023600000|2021-07-23 07:00:00|200911.3|200761.3|201006.3|200856.3|201040.1|200890.1|200847.9|200697.9|885
1627023900000|2021-07-23 07:05:00|201007.6|200857.6|201026.8|200876.8|201045.8|200895.8|200984.9|200834.9|862
1627024200000|2021-07-23 07:10:00|201032|200882|200963.9|200813.9|201045.1|200895.1|200956|200806|879
1627024500000|2021-07-23 07:15:00|200969.3|200819.3|201001.6|200851.6|201039|200889|200967.3|200817.3|830
1627024800000|2021-07-23 07:20:00|201002.4|200852.4|201001.6|200851.6|201054.1|200904.1|200987.6|200837.6|814
1627025100000|2021-07-23 07:25:00|200999.3|200849.3|201021.1|200871.1|201033.5|200883.5|200982.5|200832.5|654
1627025400000|2021-07-23 07:30:00|200990.1|200840.1|200984.8|200834.8|201036.3|200886.3|200953|200803|753
1627025700000|2021-07-23 07:35:00|200985.4|200835.4|201041.7|200891.7|201072.4|200922.4|200981.3|200831.3|707
1627026000000|2021-07-23 07:40:00|201041.1|200891.1|201110.4|200960.4|201120.4|200970.4|201035.2|200885.2|560
1627026300000|2021-07-23 07:45:00|201110.6|200960.6|201056.6|200906.6|201123.6|200973.6|201052.9|200902.9|556
1627026600000|2021-07-23 07:50:00|201056.8|200906.8|200991.2|200841.2|201057.4|200907.4|200980.1|200830.1|738
1627026900000|2021-07-23 07:55:00|200994.1|200844.1|201035.9|200885.9|201065.9|200915.9|200977.1|200827.1|680
1627027200000|2021-07-23 08:00:00|201039.1|200889.1|201147.8|200997.8|201177.4|201027.4|201026.7|200876.7|747
1627027500000|2021-07-23 08:05:00|201146.8|200996.8|201106|200956|201172|201022|201078.8|200928.8|721
1627027800000|2021-07-23 08:10:00|201110.1|200960.1|201059.6|200909.6|201165.5|201015.5|201048.7|200898.7|776
1627028100000|2021-07-23 08:15:00|201060.2|200910.2|201121.5|200971.5|201132.6|200982.6|201023.9|200873.9|752
1627028400000|2021-07-23 08:20:00|201118.9|200968.9|201146.1|200996.1|201187|201037|201111.8|200961.8|765
1627028700000|2021-07-23 08:25:00|201145.8|200995.8|201190.8|201040.8|201266.2|201116.2|201145.8|200995.8|819
1627029000000|2021-07-23 08:30:00|201193.4|201043.4|201150.6|201000.6|201216|201066|201105.8|200955.8|830
1627029300000|2021-07-23 08:35:00|201157.3|201007.3|201156.5|201006.5|201209|201059|201134.8|200984.8|780
1627029600000|2021-07-23 08:40:00|201156.6|201006.6|201128.7|200978.7|201185.9|201035.9|201107.4|200957.4|758
1627029900000|2021-07-23 08:45:00|201128.9|200978.9|201084.6|200934.6|201135|200985|201067|200917|766
1627030200000|2021-07-23 08:50:00|201084.7|200934.7|201067.9|200917.9|201106.1|200956.1|201045.2|200895.2|760
1627030500000|2021-07-23 08:55:00|201067.4|200917.4|201088|200938|201117|200967|201063.6|200913.6|829
1627030800000|2021-07-23 09:00:00|201085.1|200935.1|201035.5|200885.5|201125.5|200975.5|201030.8|200880.8|741
1627031100000|2021-07-23 09:05:00|201035.6|200885.6|201068.4|200918.4|201077.1|200927.1|201029|200879|669
1627031400000|2021-07-23 09:10:00|201067.7|200917.7|200953.9|200803.9|201077.2|200927.2|200953.2|200803.2|824
1627031700000|2021-07-23 09:15:00|200956.1|200806.1|200990|200840|200994.3|200844.3|200880.4|200730.4|770
1627032000000|2021-07-23 09:20:00|200990.8|200840.8|201035.8|200885.8|201047.1|200897.1|200982.1|200832.1|676
1627032300000|2021-07-23 09:25:00|201036.9|200886.9|201103.8|200953.8|201116.5|200966.5|201021.3|200871.3|758
1627032600000|2021-07-23 09:30:00|201103.9|200953.9|201106.1|200956.1|201146|200996|201053.7|200903.7|787
1627032900000|2021-07-23 09:35:00|201106.2|200956.2|201158.2|201008.2|201173.6|201023.6|201074.8|200924.8|817
1627033200000|2021-07-23 09:40:00|201155.5|201005.5|201153.2|201003.2|201172.7|201022.7|201122.1|200972.1|684
1627033500000|2021-07-23 09:45:00|201154|201004|201098.2|200948.2|201154.2|201004.2|201089.7|200939.7|838
1627033800000|2021-07-23 09:50:00|201098.7|200948.7|201069.3|200919.3|201104.7|200954.7|201019.9|200869.9|768
1627034100000|2021-07-23 09:55:00|201069|200919|201098.3|200948.3|201106.2|200956.2|201034.7|200884.7|774
1627034400000|2021-07-23 10:00:00|201098.1|200948.1|201250.8|201100.8|201270.1|201120.1|201098.1|200948.1|815
1627034700000|2021-07-23 10:05:00|201251.1|201101.1|201151.9|201001.9|201310.7|201160.7|201125.7|200975.7|792
1627035000000|2021-07-23 10:10:00|201153.2|201003.2|201094|200944|201154.5|201004.5|201045.1|200895.1|763
1627035300000|2021-07-23 10:15:00|201094.3|200944.3|201083.2|200933.2|201177.5|201027.5|201079.3|200929.3|794
1627035600000|2021-07-23 10:20:00|201083.5|200933.5|201141.2|200991.2|201161.4|201011.4|201071.7|200921.7|764
1627035900000|2021-07-23 10:25:00|201141.3|200991.3|201158.9|201008.9|201172.6|201022.6|201117|200967|599
1627036200000|2021-07-23 10:30:00|201158.5|201008.5|201235.1|201085.1|201252.6|201102.6|201075.4|200925.4|707
1627036500000|2021-07-23 10:35:00|201239|201089|201202.2|201052.2|201269|201119|201170.3|201020.3|712
1627036800000|2021-07-23 10:40:00|201199.9|201049.9|201136.5|200986.5|201201|201051|201130.9|200980.9|682
1627037100000|2021-07-23 10:45:00|201137|200987|201155.9|201005.9|201196.6|201046.6|201137|200987|650
1627037400000|2021-07-23 10:50:00|201156.9|201006.9|201336.6|201186.6|201343.2|201193.2|201146.6|200996.6|633
1627037700000|2021-07-23 10:55:00|201339.9|201189.9|201307|201157|201370.6|201245.4|201272.7|201122.7|627
1627038000000|2021-07-23 11:00:00|201313.7|201163.7|201319.3|201169.3|201333|201183|201223.5|201073.5|791
1627038300000|2021-07-23 11:05:00|201319.2|201169.2|201379.6|201229.6|201385.1|201235.1|201313.8|201163.8|644
1627038600000|2021-07-23 11:10:00|201379.3|201229.3|201295.2|201145.2|201384.8|201234.8|201260.9|201110.9|793
1627038900000|2021-07-23 11:15:00|201295.1|201145.1|201353.7|201203.7|201357.2|201207.2|201270.4|201120.4|650
1627039200000|2021-07-23 11:20:00|201354.1|201204.1|201446.1|201296.1|201458.6|201308.6|201354.1|201204.1|674
1627039500000|2021-07-23 11:25:00|201446|201296|201497.7|201347.7|201550|201400|201444.8|201294.8|824
1627039800000|2021-07-23 11:30:00|201497.3|201347.3|201442.8|201292.8|201550|201400|201433.8|201283.8|877
1627040100000|2021-07-23 11:35:00|201442.2|201292.2|201350.5|201200.5|201465.3|201315.3|201312.8|201162.8|745
1627040400000|2021-07-23 11:40:00|201350.7|201200.7|201330.2|201180.2|201350.7|201200.7|201281.5|201131.5|722
1627040700000|2021-07-23 11:45:00|201332.1|201182.1|201342.1|201192.1|201389.3|201239.3|201324.6|201174.6|688
1627041000000|2021-07-23 11:50:00|201342|201192|201162.9|201012.9|201356.7|201206.7|201149.5|200999.5|690
1627041300000|2021-07-23 11:55:00|201163.6|201013.6|201084.8|200934.8|201226.4|201076.4|201060.3|200910.3|699
1627041600000|2021-07-23 12:00:00|201088|200938|200916.2|200766.2|201130.5|200980.5|200879.3|200759.2|781
1627041900000|2021-07-23 12:05:00|200917.6|200767.6|200942.2|200792.2|200994.5|200844.5|200903.6|200753.6|864
1627042200000|2021-07-23 12:10:00|200943.2|200793.2|200831.9|200681.9|200951.5|200801.5|200831.1|200681.1|773
1627042500000|2021-07-23 12:15:00|200833.7|200683.7|200906.4|200756.4|200912|200762|200769.5|200619.5|695
1627042800000|2021-07-23 12:20:00|200908.5|200758.5|200994.3|200844.3|201002.3|200878.8|200870.5|200720.5|834
1627043100000|2021-07-23 12:25:00|200994.7|200844.7|200833.9|200683.9|200994.7|200844.7|200824.9|200674.9|754
1627043400000|2021-07-23 12:30:00|200833.5|200683.5|200889.1|200739.1|200906.6|200756.6|200710.3|200560.3|750
1627043700000|2021-07-23 12:35:00|200892|200742|200858.2|200708.2|200909.3|200759.3|200822.1|200672.1|704
1627044000000|2021-07-23 12:40:00|200859.7|200709.7|200741.8|200591.8|200947.7|200797.7|200715.4|200565.4|796
1627044300000|2021-07-23 12:45:00|200741.9|200591.9|200691.9|200541.9|200744.7|200594.7|200540.6|200390.6|786
1627044600000|2021-07-23 12:50:00|200691.3|200541.3|200696.8|200546.8|200717.3|200567.3|200577.8|200427.8|729
1627044900000|2021-07-23 12:55:00|200696.3|200546.3|200576.3|200426.3|200697.2|200547.2|200549.8|200408.1|695
1627045200000|2021-07-23 13:00:00|200580.4|200430.4|200534.5|200384.5|200617.3|200467.3|200474|200324|852
1627045500000|2021-07-23 13:05:00|200528.6|200378.6|200348.9|200198.9|200551.2|200401.2|200338.7|200188.7|752
1627045800000|2021-07-23 13:10:00|200345.5|200195.5|200360.9|200210.9|200368.1|200218.1|200190.2|200040.2|875
1627046100000|2021-07-23 13:15:00|200358.9|200208.9|200491.3|200341.3|200491.3|200341.3|200347.2|200203.2|761
1627046400000|2021-07-23 13:20:00|200491|200341|200374.5|200224.5|200502.1|200352.1|200361.8|200211.8|773
1627046700000|2021-07-23 13:25:00|200375|200225|200486|200336|200518.3|200368.3|200335.6|200185.6|810
1627047000000|2021-07-23 13:30:00|200485.8|200335.8|200500.6|200350.6|200537.8|200387.8|200441.5|200291.5|984
1627047300000|2021-07-23 13:35:00|200501|200351|200576.7|200426.7|200583.8|200474.7|200452.7|200302.7|871
1627047600000|2021-07-23 13:40:00|200579.7|200429.7|200457.2|200307.2|200613.3|200463.3|200447.4|200297.4|986
1627047900000|2021-07-23 13:45:00|200458.6|200308.6|200302.9|200152.9|200466.2|200316.2|200243.3|200093.3|980
1627048200000|2021-07-23 13:50:00|200308.2|200158.2|200334.6|200184.6|200392|200264.5|200252.4|200102.4|909
1627048500000|2021-07-23 13:55:00|200331.8|200181.8|200395.2|200245.2|200507.1|200357.1|200320.9|200170.9|960
1627048800000|2021-07-23 14:00:00|200399.1|200249.1|200373.6|200223.6|200414.5|200300.6|200302.8|200177.7|957
1627049100000|2021-07-23 14:05:00|200373.5|200223.5|200499.7|200349.7|200547.5|200410.6|200365.2|200223.5|901
1627049400000|2021-07-23 14:10:00|200500.5|200350.5|200570|200420|200619.7|200516|200493.5|200343.5|886
1627049700000|2021-07-23 14:15:00|200570.4|200420.4|200555.3|200405.3|200597.5|200475.1|200484.3|200334.3|886
1627050000000|2021-07-23 14:20:00|200555.2|200405.2|200491.6|200341.6|200562.5|200412.5|200425.2|200327.4|826
1627050300000|2021-07-23 14:25:00|200492.1|200342.1|200268.4|200118.4|200549.9|200399.9|200268.4|200118.4|771
1627050600000|2021-07-23 14:30:00|200198.1|200148.1|200223.1|200073.1|200341.3|200215.7|200198.1|200064.1|863
1627050900000|2021-07-23 14:35:00|200226.2|200076.2|200252.6|200102.6|200383.4|200233.4|200209.8|200059.8|822
1627051200000|2021-07-23 14:40:00|200254.1|200104.1|200089.8|199939.8|200274.7|200149.3|200083.4|199933.4|810
1627051500000|2021-07-23 14:45:00|200088.7|199938.7|200067.1|199917.1|200181.1|200061.4|199965.2|199837.7|842
1627051800000|2021-07-23 14:50:00|200065.7|199915.7|200209.2|200059.2|200209.2|200059.2|200043.7|199893.7|805
1627052100000|2021-07-23 14:55:00|200209|200059|200466.4|200316.4|200548.6|200430.5|200209|200059|995
1627052400000|2021-07-23 15:00:00|200464.3|200314.3|200192.5|200042.5|200482|200332.1|200192.5|200042.5|898
1627052700000|2021-07-23 15:05:00|200187.8|200037.8|200117.8|199967.8|200198.6|200048.6|200073.9|199923.9|736
1627053000000|2021-07-23 15:10:00|200118.8|199968.8|200162.1|200012.1|200164|200037.5|200086.3|199939.2|698
1627053300000|2021-07-23 15:15:00|200162|200012|200236.9|200086.9|200245.9|200109.5|200134|199987|697
1627053600000|2021-07-23 15:20:00|200236|200086|200283.7|200133.7|200292.7|200142.7|200064.9|199949.2|649
1627053900000|2021-07-23 15:25:00|200282.3|200132.3|200228.2|200078.2|200314|200164|200224.6|200074.6|641
1627054200000|2021-07-23 15:30:00|200223.2|200073.2|200222.3|200072.3|200250|200119.1|200165.7|200025.8|748
1627054500000|2021-07-23 15:35:00|200224.4|200074.4|200302.8|200152.8|200304.3|200154.3|200201.5|200051.5|731
1627054800000|2021-07-23 15:40:00|200303.7|200153.7|200336.4|200186.4|200344|200213|200248|200098|703
1627055100000|2021-07-23 15:45:00|200336.3|200186.3|200339.1|200189.1|200354.2|200204.2|200251|200101|750
1627055400000|2021-07-23 15:50:00|200339.2|200189.2|200374.7|200224.7|200384.1|200277.1|200316.6|200187.1|697
1627055700000|2021-07-23 15:55:00|200374.9|200224.9|200420.8|200270.8|200432|200330.8|200341.7|200191.7|821
1627056000000|2021-07-23 16:00:00|200420.9|200270.9|200465.2|200315.2|200478|200377.2|200356.9|200235.6|860
1627056300000|2021-07-23 16:05:00|200465.8|200315.8|200348.4|200198.4|200471.7|200366.1|200285.2|200181.8|755
1627056600000|2021-07-23 16:10:00|200347.9|200197.9|200428.3|200278.3|200444.8|200294.8|200287.3|200137.3|737
1627056900000|2021-07-23 16:15:00|200427.7|200277.7|200495.5|200345.5|200520.1|200370.1|200426.8|200276.8|721
1627057200000|2021-07-23 16:20:00|200496.4|200346.4|200458.5|200308.5|200498.3|200348.3|200452.5|200302.5|687
1627057500000|2021-07-23 16:25:00|200458.1|200308.1|200554.2|200404.2|200637.3|200503.9|200417.3|200307.1|732
1627057800000|2021-07-23 16:30:00|200553.1|200403.1|200459.4|200309.4|200553.9|200403.9|200396.8|200258.7|769
1627058100000|2021-07-23 16:35:00|200459.6|200309.6|200380.8|200230.8|200460.3|200353.7|200348.9|200198.9|729
1627058400000|2021-07-23 16:40:00|200382|200232|200499.1|200349.1|200506.8|200356.8|200371.7|200221.7|764
1627058700000|2021-07-23 16:45:00|200497.2|200347.2|200479.9|200329.9|200516.5|200366.5|200448.9|200298.9|778
1627059000000|2021-07-23 16:50:00|200475.3|200325.3|200538|200388|200546.8|200427.2|200455.9|200305.9|656
1627059300000|2021-07-23 16:55:00|200538.9|200388.9|200540|200390|200593.3|200484.4|200487.9|200386|624
1627059600000|2021-07-23 17:00:00|200541.1|200391.1|200448.9|200298.9|200580.3|200445.5|200400.7|200294.7|789
1627059900000|2021-07-23 17:05:00|200447.7|200297.7|200501.4|200351.4|200518|200368|200447.6|200297.6|647
1627060200000|2021-07-23 17:10:00|200502.1|200352.1|200546.4|200396.4|200552.7|200402.7|200409.5|200259.5|770
1627060500000|2021-07-23 17:15:00|200545.5|200395.5|200559.2|200409.2|200573.8|200423.8|200540.1|200390.1|761
1627060800000|2021-07-23 17:20:00|200558.7|200408.7|200538.1|200388.1|200592.3|200442.3|200506.3|200356.3|842
1627061100000|2021-07-23 17:25:00|200538.8|200388.8|200568.1|200418.1|200587.1|200437.1|200535.2|200385.2|755
1627061400000|2021-07-23 17:30:00|200573.9|200423.9|200576.5|200426.5|200587.8|200437.8|200561.5|200411.5|751
1627061700000|2021-07-23 17:35:00|200570.6|200420.6|200634.9|200484.9|200640|200490|200570.6|200420.6|709
1627062000000|2021-07-23 17:40:00|200634.6|200484.6|200675.3|200525.3|200686.8|200558.9|200608.9|200478.1|587
1627062300000|2021-07-23 17:45:00|200674.6|200524.6|200673.9|200523.9|200789.4|200639.4|200664.3|200514.3|650
1627062600000|2021-07-23 17:50:00|200673.3|200523.3|200602.5|200452.5|200719.8|200569.8|200589.8|200439.8|659
1627062900000|2021-07-23 17:55:00|200602.3|200452.3|200615|200465|200627.9|200477.9|200587.2|200437.2|587
1627063200000|2021-07-23 18:00:00|200614.5|200464.5|200676|200526|200704.5|200554.5|200605.9|200455.9|784
1627063500000|2021-07-23 18:05:00|200676.2|200526.2|200683.6|200533.6|200723.5|200573.5|200673.6|200523.6|637
1627063800000|2021-07-23 18:10:00|200683.2|200533.2|200708.4|200558.4|200739.1|200589.1|200682|200532|629
1627064100000|2021-07-23 18:15:00|200708.7|200558.7|200713.2|200563.2|200713.9|200563.9|200705.8|200555.8|474
1627064400000|2021-07-23 18:20:00|200712.9|200562.9|200637.5|200487.5|200714.6|200569.7|200592.5|200452.7|531
1627064700000|2021-07-23 18:25:00|200637.9|200487.9|200631|200481|200644.3|200541.9|200576.3|200470.8|528
1627065000000|2021-07-23 18:30:00|200630.7|200480.7|200666.9|200516.9|200669.5|200519.5|200626.8|200476.8|541
1627065300000|2021-07-23 18:35:00|200666.7|200516.7|200710.1|200560.1|200717|200616.5|200657.1|200514.1|527
1627065600000|2021-07-23 18:40:00|200709.5|200559.5|200706.5|200556.5|200783.8|200677.6|200684.9|200554.4|742
1627065900000|2021-07-23 18:45:00|200706.3|200556.3|200706.8|200556.8|200741.9|200592.4|200639.1|200538.2|730
1627066200000|2021-07-23 18:50:00|200705.9|200555.9|200567.2|200417.2|200707.6|200557.6|200552.4|200402.4|678
1627066500000|2021-07-23 18:55:00|200568.1|200418.1|200702.2|200552.2|200705.5|200558.2|200566.5|200416.5|757
1627066800000|2021-07-23 19:00:00|200700.4|200550.4|200721.9|200571.9|200797.6|200647.6|200687.7|200537.7|762
1627067100000|2021-07-23 19:05:00|200721.8|200571.8|200714.9|200564.9|200729.3|200579.3|200688.1|200538.1|639
1627067400000|2021-07-23 19:10:00|200721.5|200571.5|200795.4|200645.4|200803.9|200653.9|200716.5|200566.5|579
1627067700000|2021-07-23 19:15:00|200792|200642|200684.8|200534.8|200801.9|200651.9|200674.6|200524.6|657
1627068000000|2021-07-23 19:20:00|200684.9|200534.9|200725.8|200575.8|200731.1|200629.7|200672.6|200522.6|632
1627068300000|2021-07-23 19:25:00|200727.4|200577.4|200758.2|200608.2|200767.8|200617.8|200727.4|200577.4|661
1627068600000|2021-07-23 19:30:00|200761.4|200611.4|200764.8|200614.8|200825.9|200675.9|200752.5|200602.5|708
1627068900000|2021-07-23 19:35:00|200766.7|200616.7|200715|200565|200768.2|200618.2|200705.1|200555.1|600
1627069200000|2021-07-23 19:40:00|200722.8|200572.8|200802.1|200652.1|200813.4|200663.4|200719.4|200569.4|730
1627069500000|2021-07-23 19:45:00|200801.2|200651.2|200794.9|200644.9|200816.1|200666.1|200794|200644|594
1627069800000|2021-07-23 19:50:00|200799.4|200649.4|200809.1|200659.1|200817.1|200667.1|200752.8|200602.8|479
1627070100000|2021-07-23 19:55:00|200807.8|200657.8|200738.2|200588.2|200835.7|200685.7|200737.3|200587.3|647
1627070400000|2021-07-23 20:00:00|200733.4|200583.4|200667.7|200517.7|200741.2|200591.2|200656.3|200506.3|665
1627070700000|2021-07-23 20:05:00|200666|200516|200631.9|200481.9|200673.5|200523.5|200609.8|200459.8|387
1627071000000|2021-07-23 20:10:00|200631.8|200481.8|200624.6|200474.6|200637.2|200487.2|200603.5|200453.5|330
1627071300000|2021-07-23 20:15:00|200628.8|200478.8|200610.1|200460.1|200640.5|200490.5|200595|200445|356
1627071600000|2021-07-23 20:20:00|200597.2|200447.2|200692.5|200542.5|200695.5|200545.5|200583|200433|318
1627071900000|2021-07-23 20:25:00|200693|200543|200660.1|200510.1|200704.7|200554.7|200638|200488|363
1627072200000|2021-07-23 20:30:00|200679.7|200529.7|200697.5|200547.5|200698.6|200548.6|200653|200503|410
1627072500000|2021-07-23 20:35:00|200673.5|200523.5|200682.5|200532.5|200704.5|200554.5|200661|200511|309
1627072800000|2021-07-23 20:40:00|200662|200512|200738.6|200588.6|200805.6|200655.6|200662|200512|370
1627073100000|2021-07-23 20:45:00|200722.8|200572.8|200678.8|200528.8|200820.3|200670.3|200629.5|200479.5|307
1627073400000|2021-07-23 20:50:00|200679.6|200529.6|200606.8|200456.8|200679.6|200529.6|200574.3|200424.3|260
1627073700000|2021-07-23 20:55:00|200622.6|200472.6|200813.6|200516.6|200825.1|200528.1|200502.7|200291.5|218
1627243200000|2021-07-25 20:00:00|200799|200457|200799|200457|200847.7|200505.7|200628.7|200286.7|10
1627243500000|2021-07-25 20:05:00|200628.7|200286.7|200628.7|200286.7|200799|200457|200628.7|200286.7|7
1627243800000|2021-07-25 20:10:00|200799|200457|200799|200457|200799|200457|200628.7|200286.7|5
1627244100000|2021-07-25 20:15:00|200628.7|200286.7|200799|200457|200799|200457|200628.7|200286.7|4
1627244400000|2021-07-25 20:20:00|200628.7|200286.7|200628.7|200286.7|200799|200457|200628.7|200286.7|10
1627244700000|2021-07-25 20:25:00|200799|200457|200628.7|200286.7|200799|200457|200628.7|200286.7|2
1627245000000|2021-07-25 20:30:00|200799|200457|200799|200457|200799|200457|200628.7|200286.7|3
1627245300000|2021-07-25 20:35:00|200620.2|200278.2|200628.7|200286.7|200799|200457|200620.2|200278.2|3
1627245600000|2021-07-25 20:40:00|200799|200457|200799|200457|200844|200502|200620.2|200278.2|9
1627245900000|2021-07-25 20:45:00|200628.7|200286.7|200799|200457|200799|200457|200628.7|200286.7|10
1627246200000|2021-07-25 20:50:00|200628.7|200286.7|200799|200457|200799|200457|200628.7|200286.7|10
1627246500000|2021-07-25 20:55:00|200857.5|200515.5|200705.4|200363.4|200857.5|200515.5|200704.6|200362.6|6
1627246800000|2021-07-25 21:00:00|200820.5|200478.5|200744.3|200402.3|200826.1|200484.1|200628.7|200286.7|26
1627247100000|2021-07-25 21:05:00|200628.7|200286.7|200760.4|200418.4|200871|200529|200627.7|200285.7|56
1627247400000|2021-07-25 21:10:00|200683.6|200341.6|200627.7|200285.7|200860.3|200518.3|200627.7|200285.7|43
1627247700000|2021-07-25 21:15:00|200709.4|200367.4|200702.8|200360.8|200869.5|200527.5|200627.7|200285.7|47
1627248000000|2021-07-25 21:20:00|200694.7|200352.7|200723|200421|200921.8|200619.8|200652.9|200310.9|145
1627248300000|2021-07-25 21:25:00|200715.3|200413.3|200753.3|200451.3|200825.6|200523.6|200657.1|200355.1|99
1627248600000|2021-07-25 21:30:00|200664.3|200362.3|200765.4|200463.4|200861.7|200559.7|200664.3|200362.3|236
1627248900000|2021-07-25 21:35:00|200782.2|200480.2|200759.9|200462.9|200848.9|200546.9|200697.3|200395.3|217
1627249200000|2021-07-25 21:40:00|200757.7|200460.7|200777.1|200480.1|200832.8|200535.8|200676.2|200379.2|305
1627249500000|2021-07-25 21:45:00|200768.5|200471.5|200784.6|200487.6|200830.9|200533.9|200662.8|200365.8|206
1627249800000|2021-07-25 21:50:00|200780.1|200483.1|200786|200489|200850.1|200553.1|200683.6|200386.6|168
1627250100000|2021-07-25 21:55:00|200786.8|200489.8|200737|200440|200850|200553|200638|200341|143
1627250400000|2021-07-25 22:00:00|200701.2|200404.2|200818.9|200559.9|200917.3|200620.3|200701|200404|508
1627250700000|2021-07-25 22:05:00|200823.8|200526.8|200711.8|200417.3|200881.5|200611.3|200643.8|200409.3|380
1627251000000|2021-07-25 22:10:00|200713.1|200416.1|200712.8|200433|200752.2|200524.2|200615.5|200386.1|323
1627251300000|2021-07-25 22:15:00|200707.1|200440|200702.9|200405.9|200728.2|200505.3|200627.2|200398.4|337
1627251600000|2021-07-25 22:20:00|200707.6|200410.6|200630.2|200480.2|200715.4|200493.8|200598.6|200363.5|298
1627251900000|2021-07-25 22:25:00|200626.8|200476.8|200700.3|200424.7|200713.6|200497.1|200603.3|200383.3|200
1627252200000|2021-07-25 22:30:00|200696.3|200433.1|200611.4|200461.4|200717.5|200512.2|200604.8|200366.2|319
1627252500000|2021-07-25 22:35:00|200610.7|200460.7|200675.4|200525.4|200720.6|200529.6|200598.9|200378.4|249
1627252800000|2021-07-25 22:40:00|200666.9|200516.9|200708.5|200411.5|200719.9|200557.6|200625.9|200390.5|232
1627253100000|2021-07-25 22:45:00|200709|200429.6|200691.2|200441.2|200723.4|200524.7|200621.5|200408.7|242
1627253400000|2021-07-25 22:50:00|200706.1|200410.7|200642.1|200492.1|200730.5|200533|200624.9|200410.7|239
1627253700000|2021-07-25 22:55:00|200641.3|200491.3|200631.5|200481.5|200718.9|200504.2|200602.2|200382.3|261
1627254000000|2021-07-25 23:00:00|200699.1|200402.1|200666.9|200516.9|200779.7|200559.5|200612.2|200402.1|353
1627254300000|2021-07-25 23:05:00|200667.2|200517.2|200720.7|200570.7|200778|200579|200648.6|200498|298
1627254600000|2021-07-25 23:10:00|200716.9|200566.9|200714.5|200564.5|200727.8|200577.8|200685|200535|286
1627254900000|2021-07-25 23:15:00|200714.9|200564.9|200726.2|200576.2|200734.1|200584.1|200680.1|200530.1|303
1627255200000|2021-07-25 23:20:00|200725.6|200575.6|200715.5|200565.5|200741.7|200591.7|200705.8|200555.8|277
1627255500000|2021-07-25 23:25:00|200720.8|200570.8|200727.5|200577.5|200742.9|200592.9|200710.6|200560.6|286
1627255800000|2021-07-25 23:30:00|200727.2|200577.2|200725.7|200575.7|200741.7|200591.7|200692.1|200542.1|330
1627256100000|2021-07-25 23:35:00|200721.3|200571.3|200701.7|200551.7|200727.4|200577.4|200690.7|200540.7|264
1627256400000|2021-07-25 23:40:00|200702.7|200552.7|200735.7|200585.7|200741.2|200591.2|200696.3|200546.3|305
1627256700000|2021-07-25 23:45:00|200736.2|200586.2|200773|200623|200778.3|200628.3|200721.7|200571.7|337
1627257000000|2021-07-25 23:50:00|200772.2|200622.2|200727.5|200577.5|200774.8|200624.8|200710.5|200560.5|307
1627257300000|2021-07-25 23:55:00|200726.9|200576.9|200710.3|200560.3|200733.9|200583.9|200687.6|200537.6|309
1627257600000|2021-07-26 00:00:00|200711.6|200561.6|200782.2|200632.2|200792.6|200642.6|200674.4|200524.4|575
1627257900000|2021-07-26 00:05:00|200781.9|200631.9|200803|200653|200824.2|200674.2|200767.6|200617.6|415
1627258200000|2021-07-26 00:10:00|200802.7|200652.7|200744|200594|200803.2|200653.2|200741.4|200591.4|292
1627258500000|2021-07-26 00:15:00|200752.5|200602.5|200817|200667|200831.8|200681.8|200745.3|200595.3|450
1627258800000|2021-07-26 00:20:00|200815.3|200665.3|200824.7|200674.7|200862.6|200712.6|200795.5|200645.5|445
1627259100000|2021-07-26 00:25:00|200828.8|200678.8|200859.1|200709.1|200859.1|200709.1|200815.1|200665.1|299
1627259400000|2021-07-26 00:30:00|200855.9|200705.9|200839.8|200689.8|200861.9|200711.9|200814.2|200664.2|340
1627259700000|2021-07-26 00:35:00|200839.9|200689.9|200832.2|200682.2|200889.9|200739.9|200825.1|200675.1|433
1627260000000|2021-07-26 00:40:00|200831.4|200681.4|200861.3|200711.3|200908.3|200758.3|200831.4|200681.4|453
1627260300000|2021-07-26 00:45:00|200859.4|200709.4|200884.8|200734.8|200923.6|200773.6|200858|200708|417
1627260600000|2021-07-26 00:50:00|200881.6|200731.6|200870.4|200720.4|200888.6|200738.6|200854.2|200704.2|253
1627260900000|2021-07-26 00:55:00|200870.9|200720.9|200847.2|200697.2|200904.2|200754.2|200846.5|200696.5|427
1627261200000|2021-07-26 01:00:00|200847.4|200697.4|200873.1|200723.1|200880.6|200730.6|200825.3|200675.3|360
1627261500000|2021-07-26 01:05:00|200873.6|200723.6|200871.5|200721.5|200879.1|200729.1|200845.5|200695.5|375
1627261800000|2021-07-26 01:10:00|200870.8|200720.8|200977.6|200827.6|200982.5|200832.5|200868.4|200718.4|469
1627262100000|2021-07-26 01:15:00|200978.8|200828.8|200819.8|200669.8|200978.8|200828.8|200814.2|200664.2|566
1627262400000|2021-07-26 01:20:00|200817.9|200667.9|200843.6|200693.6|200849.7|200699.7|200801.8|200651.8|443
1627262700000|2021-07-26 01:25:00|200844.4|200694.4|200792.1|200642.1|200854.3|200704.3|200790.1|200640.1|491
1627263000000|2021-07-26 01:30:00|200792.8|200642.8|200830.3|200680.3|200883.5|200733.5|200785.3|200635.3|498
1627263300000|2021-07-26 01:35:00|200830.4|200680.4|200897.7|200747.7|200909.2|200759.2|200811.3|200661.3|486
1627263600000|2021-07-26 01:40:00|200911.2|200761.2|200870.2|200720.2|200911.2|200761.2|200860.9|200710.9|453
1627263900000|2021-07-26 01:45:00|200870.6|200720.6|200833.2|200683.2|200876.1|200726.1|200802.8|200652.8|489
1627264200000|2021-07-26 01:50:00|200833.9|200683.9|200811.1|200661.1|200835.2|200685.2|200785.7|200635.7|506
1627264500000|2021-07-26 01:55:00|200812.1|200662.1|200876.3|200726.3|200887.8|200737.8|200786|200636|513
1627264800000|2021-07-26 02:00:00|200876.5|200726.5|200783.1|200633.1|200879.2|200729.2|200783.1|200633.1|518
1627265100000|2021-07-26 02:05:00|200783.9|200633.9|200794.9|200644.9|200798|200648|200776.1|200626.1|519
1627265400000|2021-07-26 02:10:00|200794|200644|200786.8|200636.8|200815.4|200665.4|200783.3|200633.3|537
1627265700000|2021-07-26 02:15:00|200786|200636|200841.7|200691.7|200856.5|200706.5|200785.4|200635.4|502
1627266000000|2021-07-26 02:20:00|200842.2|200692.2|200816.7|200666.7|200848.4|200698.4|200810.5|200660.5|393
1627266300000|2021-07-26 02:25:00|200816.9|200666.9|200763.9|200613.9|200818.8|200668.8|200740.2|200590.2|423
1627266600000|2021-07-26 02:30:00|200765.2|200615.2|200781.3|200631.3|200786.6|200636.6|200761.4|200611.4|438
1627266900000|2021-07-26 02:35:00|200781.5|200631.5|200794.1|200644.1|200802.4|200652.4|200769.4|200619.4|394
1627267200000|2021-07-26 02:40:00|200795.2|200645.2|200772.9|200622.9|200806|200656|200754.7|200604.7|379
1627267500000|2021-07-26 02:45:00|200775.4|200625.4|200752.8|200602.8|200779.9|200629.9|200740.7|200590.7|401
1627267800000|2021-07-26 02:50:00|200754.2|200604.2|200828.3|200678.3|200839.1|200689.1|200751.6|200601.6|477
1627268100000|2021-07-26 02:55:00|200829.5|200679.5|200855.9|200705.9|200870|200720|200829.5|200679.5|505
1627268400000|2021-07-26 03:00:00|200856|200706|200895.4|200745.4|200905.7|200755.7|200843.2|200693.2|496
1627268700000|2021-07-26 03:05:00|200894.6|200744.6|200916|200766|200919.7|200769.7|200893.5|200743.5|397
1627269000000|2021-07-26 03:10:00|200915.9|200765.9|200908.3|200758.3|200916.9|200766.9|200893.8|200743.8|456
1627269300000|2021-07-26 03:15:00|200906.3|200756.3|200913.2|200763.2|200923.1|200773.1|200897.5|200747.5|425
1627269600000|2021-07-26 03:20:00|200914.4|200764.4|200919.7|200769.7|200928|200778|200896.9|200746.9|502
1627269900000|2021-07-26 03:25:00|200915.8|200765.8|200942.4|200792.4|200946.2|200796.2|200915.3|200765.3|443
1627270200000|2021-07-26 03:30:00|200941.9|200791.9|200931.5|200781.5|200958.1|200808.1|200926|200776|512
1627270500000|2021-07-26 03:35:00|200931.3|200781.3|200933.9|200783.9|200955.8|200805.8|200926.7|200776.7|494
1627270800000|2021-07-26 03:40:00|200935|200785|200944.6|200794.6|200951.1|200801.1|200923.5|200773.5|401
1627271100000|2021-07-26 03:45:00|200945.1|200795.1|200935.7|200785.7|200952.1|200802.1|200921.8|200771.8|541
1627271400000|2021-07-26 03:50:00|200935.9|200785.9|200958|200808|200965.8|200815.8|200924.3|200774.3|542
1627271700000|2021-07-26 03:55:00|200953.9|200803.9|200934.2|200784.2|200982.5|200832.5|200926.3|200776.3|429
1627272000000|2021-07-26 04:00:00|200934.1|200784.1|200899.8|200749.8|200936.5|200786.5|200899.8|200749.8|284
1627272300000|2021-07-26 04:05:00|200905.1|200755.1|200893.7|200743.7|200913.5|200763.5|200889.6|200739.6|291
1627272600000|2021-07-26 04:10:00|200892.5|200742.5|200901|200751|200908|200758|200883.1|200733.1|382
1627272900000|2021-07-26 04:15:00|200901.4|200751.4|200906.9|200756.9|200917.6|200767.6|200890.2|200740.2|390
1627273200000|2021-07-26 04:20:00|200907.5|200757.5|200921.5|200771.5|200928.7|200778.7|200904.3|200754.3|302
1627273500000|2021-07-26 04:25:00|200923.7|200773.7|200900.1|200750.1|200930.2|200780.2|200894.1|200744.1|392
1627273800000|2021-07-26 04:30:00|200899.7|200749.7|200888.2|200738.2|200911.2|200761.2|200886|200736|366
1627274100000|2021-07-26 04:35:00|200888.8|200738.8|200857|200707|200896.2|200746.2|200854.1|200704.1|355
1627274400000|2021-07-26 04:40:00|200858.6|200708.6|200868.8|200718.8|200884.1|200734.1|200854.5|200704.5|352
1627274700000|2021-07-26 04:45:00|200867.9|200717.9|200869.3|200719.3|200875.3|200725.3|200846.5|200696.5|389
1627275000000|2021-07-26 04:50:00|200869.6|200719.6|200864.7|200714.7|200872.6|200722.6|200849.4|200699.4|333
1627275300000|2021-07-26 04:55:00|200866.1|200716.1|200891.8|200741.8|200907.5|200757.5|200862.1|200712.1|404
1627275600000|2021-07-26 05:00:00|200891.1|200741.1|200894.6|200744.6|200905.3|200755.3|200880.7|200730.7|470
1627275900000|2021-07-26 05:05:00|200898.4|200748.4|200890.8|200740.8|200901.9|200751.9|200886.3|200736.3|411
1627276200000|2021-07-26 05:10:00|200890.6|200740.6|200900.1|200750.1|200905.4|200755.4|200883.3|200733.3|443
1627276500000|2021-07-26 05:15:00|200897.3|200747.3|200887.4|200737.4|200905.9|200755.9|200870.9|200720.9|438
1627276800000|2021-07-26 05:20:00|200885.9|200735.9|200889.2|200739.2|200899.8|200749.8|200858.5|200708.5|452
1627277100000|2021-07-26 05:25:00|200887.8|200737.8|200929|200779|200935.6|200785.6|200882.1|200732.1|412
1627277400000|2021-07-26 05:30:00|200929.1|200779.1|200961.4|200811.4|200994.5|200844.5|200926.7|200776.7|513
1627277700000|2021-07-26 05:35:00|200960.2|200810.2|201012.9|200862.9|201044.7|200894.7|200959.8|200809.8|516
1627278000000|2021-07-26 05:40:00|201010.4|200860.4|201006.1|200856.1|201027.6|200877.6|201001.3|200851.3|411
1627278300000|2021-07-26 05:45:00|201007.6|200857.6|200981.4|200831.4|201023|200873|200954.6|200804.6|429
1627278600000|2021-07-26 05:50:00|200980.9|200830.9|200898.8|200748.8|200982.3|200832.3|200889.6|200739.6|423
1627278900000|2021-07-26 05:55:00|200897.6|200747.6|200905.4|200755.4|200926.1|200776.1|200888.2|200738.2|479
1627279200000|2021-07-26 06:00:00|200910.5|200760.5|200972.1|200822.1|201017.4|200867.4|200910.5|200760.5|790
1627279500000|2021-07-26 06:05:00|200972.2|200822.2|201061.2|200911.2|201073.3|200923.3|200972.2|200822.2|746
1627279800000|2021-07-26 06:10:00|201061.1|200911.1|201016|200866|201061.8|200911.8|200997.6|200847.6|776
1627280100000|2021-07-26 06:15:00|201015.3|200865.3|201067.3|200917.3|201075.8|200925.8|201011.2|200861.2|632
1627280400000|2021-07-26 06:20:00|201069.2|200919.2|201071.7|200921.7|201085.5|200935.5|201044.4|200894.4|693
1627280700000|2021-07-26 06:25:00|201072.7|200922.7|201048.9|200898.9|201079.8|200929.8|201048.9|200898.9|736
1627281000000|2021-07-26 06:30:00|201048.2|200898.2|200943.2|200793.2|201053.3|200903.3|200919|200769|735
1627281300000|2021-07-26 06:35:00|200943.5|200793.5|201010.9|200860.9|201053.9|200903.9|200942.2|200792.2|663
1627281600000|2021-07-26 06:40:00|201004.3|200854.3|201083.3|200933.3|201091.7|200941.7|200971.8|200821.8|629
1627281900000|2021-07-26 06:45:00|201082.2|200932.2|201101.1|200951.1|201138.2|200988.2|201075.4|200925.4|778
1627282200000|2021-07-26 06:50:00|201102.2|200952.2|201079.7|200929.7|201140.4|200990.4|201079.3|200929.3|646
1627282500000|2021-07-26 06:55:00|201078.9|200928.9|201026.4|200876.4|201078.9|200928.9|201015.8|200865.8|801
1627282800000|2021-07-26 07:00:00|201023.7|200873.7|201032.5|200882.5|201047.5|200897.5|200971.8|200821.8|878
1627283100000|2021-07-26 07:05:00|201034.6|200884.6|200975.9|200825.9|201076.3|200926.3|200962.3|200812.3|916
1627283400000|2021-07-26 07:10:00|200976.4|200826.4|200972.8|200822.8|201039.7|200889.7|200969.4|200819.4|735
1627283700000|2021-07-26 07:15:00|200973.9|200823.9|200830.3|200680.3|200973.9|200823.9|200817.3|200667.3|879
1627284000000|2021-07-26 07:20:00|200830.4|200680.4|200754.6|200604.6|200898.4|200748.4|200750.3|200600.3|866
1627284300000|2021-07-26 07:25:00|200755.5|200605.5|200822.5|200672.5|200834.2|200684.2|200748.8|200598.8|877
1627284600000|2021-07-26 07:30:00|200821.9|200671.9|200772.4|200622.4|200850.9|200700.9|200735.8|200585.8|891
1627284900000|2021-07-26 07:35:00|200774|200624|200801.7|200651.7|200838.8|200688.8|200769.3|200619.3|775
1627285200000|2021-07-26 07:40:00|200802.5|200652.5|200927.4|200777.4|200952.9|200802.9|200795.1|200645.1|726
1627285500000|2021-07-26 07:45:00|200926.4|200776.4|201013.1|200863.1|201019|200869|200926.4|200776.4|813
1627285800000|2021-07-26 07:50:00|201011.4|200861.4|201187.3|201037.3|201261.5|201111.5|200979.6|200829.6|788
1627286100000|2021-07-26 07:55:00|201186.8|201036.8|201275.8|201125.8|201317.6|201167.6|201181.4|201031.4|831
1627286400000|2021-07-26 08:00:00|201272.6|201122.6|201600.8|201450.8|201662.9|201512.9|201272.6|201122.6|911
1627286700000|2021-07-26 08:05:00|201602.8|201452.8|201567|201417|201643.8|201493.8|201483.1|201333.1|929
1627287000000|2021-07-26 08:10:00|201564|201414|201685.7|201535.7|201704.3|201554.3|201556.3|201406.3|907
1627287300000|2021-07-26 08:15:00|201689|201539|201538.2|201388.2|201733.8|201583.8|201500.9|201350.9|817
1627287600000|2021-07-26 08:20:00|201538|201388|201486.7|201336.7|201542.8|201392.8|201450.1|201300.1|847
1627287900000|2021-07-26 08:25:00|201484.9|201334.9|201526.6|201376.6|201633.1|201483.1|201484.9|201334.9|867
1627288200000|2021-07-26 08:30:00|201525.9|201375.9|201322.6|201172.6|201525.9|201375.9|201319.9|201169.9|784
1627288500000|2021-07-26 08:35:00|201326.7|201176.7|201321|201171|201368.7|201218.7|201312.1|201162.1|930
1627288800000|2021-07-26 08:40:00|201322.1|201172.1|201188.5|201038.5|201322.1|201172.1|201165.6|201015.6|757
1627289100000|2021-07-26 08:45:00|201190.3|201040.3|201131.9|200981.9|201236.3|201086.3|201124.8|200974.8|810
1627289400000|2021-07-26 08:50:00|201130.7|200980.7|201064.2|200914.2|201144.5|200994.5|201054.3|200904.3|757
1627289700000|2021-07-26 08:55:00|201063.8|200913.8|201077.7|200927.7|201092.1|200942.1|201014.5|200864.5|790
1627290000000|2021-07-26 09:00:00|201078.4|200928.4|201089|200939|201217.9|201067.9|201078.3|200928.3|796
1627290300000|2021-07-26 09:05:00|201084.5|200934.5|201019.8|200869.8|201084.9|200934.9|201006.2|200856.2|832
1627290600000|2021-07-26 09:10:00|201019|200869|201022.8|200872.8|201073|200923|201014.6|200864.6|755
1627290900000|2021-07-26 09:15:00|201023.4|200873.4|201000.8|200850.8|201028.1|200878.1|200963.5|200813.5|811
1627291200000|2021-07-26 09:20:00|201000.5|200850.5|200943|200793|201026|200876|200938|200788|768
1627291500000|2021-07-26 09:25:00|200943.1|200793.1|200902.2|200752.2|200945.1|200795.1|200860.2|200710.2|829
1627291800000|2021-07-26 09:30:00|200888.9|200738.9|200787.5|200637.5|200903.2|200753.2|200771|200621|727
1627292100000|2021-07-26 09:35:00|200782.9|200632.9|200773|200623|200830.9|200680.9|200750.2|200600.2|723
1627292400000|2021-07-26 09:40:00|200770.8|200620.8|200785.2|200635.2|200789.3|200639.3|200767.3|200617.3|756
1627292700000|2021-07-26 09:45:00|200784.5|200634.5|200745.1|200595.1|200887.1|200737.1|200739.6|200589.6|750
1627293000000|2021-07-26 09:50:00|200751.7|200601.7|200753.7|200603.7|200792|200677.4|200727.4|200578.2|734
1627293300000|2021-07-26 09:55:00|200752.3|200602.3|200735.1|200585.1|200831.6|200681.6|200705.3|200555.3|741
1627293600000|2021-07-26 10:00:00|200737.5|200587.5|200647.1|200497.1|200737.9|200587.9|200599.6|200449.6|809
1627293900000|2021-07-26 10:05:00|200632.9|200482.9|200691.5|200541.5|200747.9|200597.9|200606.1|200456.1|814
1627294200000|2021-07-26 10:10:00|200692.1|200542.1|200746.6|200596.6|200756.6|200606.6|200690.3|200540.3|612
1627294500000|2021-07-26 10:15:00|200747.2|200597.2|200750.7|200600.7|200794.2|200644.2|200725.3|200575.3|764
1627294800000|2021-07-26 10:20:00|200750.3|200600.3|200699.2|200549.2|200781.7|200631.7|200687.5|200537.5|671
1627295100000|2021-07-26 10:25:00|200698.6|200548.6|200699|200549|200731|200581|200657.6|200507.6|658
1627295400000|2021-07-26 10:30:00|200699.1|200549.1|200694.8|200544.8|200734.4|200584.4|200648.6|200498.6|649
1627295700000|2021-07-26 10:35:00|200694.4|200544.4|200705.3|200555.3|200725.3|200575.3|200669.5|200519.5|738
1627296000000|2021-07-26 10:40:00|200705.2|200555.2|200664.3|200514.3|200751.4|200601.4|200654.4|200504.4|722
1627296300000|2021-07-26 10:45:00|200665.9|200515.9|200738.4|200588.4|200750|200600|200665.9|200515.9|656
1627296600000|2021-07-26 10:50:00|200740.3|200590.3|200910.2|200760.2|200910.2|200808.9|200731.9|200581.9|640
1627296900000|2021-07-26 10:55:00|200911.5|200761.5|201016.2|200866.2|201018.2|200868.2|200891|200741|764
1627297200000|2021-07-26 11:00:00|201020.1|200870.1|200818.4|200668.4|201020.1|200870.1|200817.7|200667.7|652
1627297500000|2021-07-26 11:05:00|200818.9|200668.9|200825.5|200675.5|200849|200699|200799.4|200649.4|725
1627297800000|2021-07-26 11:10:00|200825.6|200675.6|200778.5|200628.5|200836|200686|200771.8|200621.8|663
1627298100000|2021-07-26 11:15:00|200777.9|200627.9|200735.5|200585.5|200779.7|200629.7|200692|200542|717
1627298400000|2021-07-26 11:20:00|200735.8|200585.8|200797.8|200647.8|200874.1|200724.1|200733.2|200583.2|678
1627298700000|2021-07-26 11:25:00|200798.2|200648.2|200876.6|200726.6|200881.6|200754.4|200790|200640|720
1627299000000|2021-07-26 11:30:00|200876.8|200726.8|200870|200720|200943.9|200793.9|200849.3|200699.3|644
1627299300000|2021-07-26 11:35:00|200869.9|200719.9|200864.6|200714.6|200895.3|200758.2|200801.9|200667.7|685
1627299600000|2021-07-26 11:40:00|200862.9|200712.9|200780.9|200630.9|200903.7|200753.7|200728.4|200619.5|751
1627299900000|2021-07-26 11:45:00|200778.2|200628.2|200741|200591|200806.6|200705|200654.3|200547.4|717
1627300200000|2021-07-26 11:50:00|200742.8|200592.8|200805.3|200655.3|200857.5|200707.5|200713.8|200563.8|741
1627300500000|2021-07-26 11:55:00|200805.8|200655.8|200678.9|200528.9|200853|200703|200676.3|200526.3|715
1627300800000|2021-07-26 12:00:00|200673.8|200523.8|200780.8|200630.8|200782|200632|200616|200483.5|772
1627301100000|2021-07-26 12:05:00|200817.6|200667.6|200906.1|200756.1|200908.8|200758.8|200688.3|200579.5|825
1627301400000|2021-07-26 12:10:00|200906.7|200756.7|200988.2|200838.2|201093|200943|200872.3|200722.3|830
1627301700000|2021-07-26 12:15:00|200994.6|200844.6|201122.5|200972.5|201132.2|200982.2|200990|200840|872
1627302000000|2021-07-26 12:20:00|201117.5|200967.5|201005.3|200855.3|201119.7|200969.7|200986.3|200836.3|898
1627302300000|2021-07-26 12:25:00|201004.4|200854.4|201079.3|200929.3|201089.3|200939.3|200938.4|200788.4|935
1627302600000|2021-07-26 12:30:00|201078.2|200928.2|200994.1|200844.1|201145.5|201050.6|200971|200828.2|904
1627302900000|2021-07-26 12:35:00|200982.7|200832.7|201073.5|200923.5|201079.7|200929.7|200929.7|200779.7|918
1627303200000|2021-07-26 12:40:00|201075|200925|201108.5|200958.5|201168.5|201018.5|201035.2|200885.2|886
1627303500000|2021-07-26 12:45:00|201108.6|200958.6|201108|200958|201137.8|200987.8|201036.1|200886.1|880
1627303800000|2021-07-26 12:50:00|201110.6|200960.6|201198.5|201048.5|201232.7|201082.7|201100.9|200950.9|857
1627304100000|2021-07-26 12:55:00|201197.2|201047.2|201215.1|201065.1|201240.7|201090.7|201132|200982|931
1627304400000|2021-07-26 13:00:00|201215.7|201065.7|201159.6|201009.6|201294|201144|201144.7|200994.7|886
1627304700000|2021-07-26 13:05:00|201160|201010|201031.5|200881.5|201162.2|201012.2|201015|200865|895
1627305000000|2021-07-26 13:10:00|201032.4|200882.4|200926.8|200776.8|201081.3|200969.6|200923.2|200773.2|919
1627305300000|2021-07-26 13:15:00|200926|200776|200924.6|200774.6|201004.7|200854.7|200813.8|200698.2|915
1627305600000|2021-07-26 13:20:00|200924|200774|201055.3|200905.3|201114.2|200971.3|200911.1|200761.1|869
1627305900000|2021-07-26 13:25:00|201057.5|200907.5|200931.9|200781.9|201058.6|200954|200900.2|200769.6|636
1627306200000|2021-07-26 13:30:00|200927.7|200777.7|200773.5|200623.5|201031.2|200881.2|200714.4|200589.3|797
1627306500000|2021-07-26 13:35:00|200782.5|200632.5|200541.4|200391.4|200783.8|200633.8|200460.6|200310.6|797
1627306800000|2021-07-26 13:40:00|200543.5|200393.5|200525.8|200375.8|200596.3|200446.3|200423.5|200313.3|738
1627307100000|2021-07-26 13:45:00|200522.4|200372.4|200516.8|200366.8|200553.8|200403.8|200393.3|200249|714
1627307400000|2021-07-26 13:50:00|200516|200366|200479.4|200329.4|200532.8|200382.8|200430|200280|761
1627307700000|2021-07-26 13:55:00|200478.3|200328.3|200483.8|200333.8|200516.4|200366.4|200399.3|200280.4|787
1627308000000|2021-07-26 14:00:00|200484.2|200334.2|200441.1|200391.1|200586.6|200463.9|200440.6|200331|923
1627308300000|2021-07-26 14:05:00|200441|200391|200517.1|200367.1|200560.1|200458.3|200377.5|200284.1|973
1627308600000|2021-07-26 14:10:00|200516.7|200366.7|200447.1|200297.1|200604.2|200467.9|200389.9|200284.5|948
1627308900000|2021-07-26 14:15:00|200446.9|200296.9|200356.3|200206.3|200447.7|200347.4|200223.8|200107.4|827
1627309200000|2021-07-26 14:20:00|200356.6|200206.6|200345.9|200195.9|200378.6|200228.6|200327.7|200177.7|877
1627309500000|2021-07-26 14:25:00|200346.1|200196.1|200333.1|200183.1|200361.7|200230.1|200244.2|200125.8|884
1627309800000|2021-07-26 14:30:00|200332.2|200182.2|200123.5|199973.5|200332.2|200200.9|200072.2|199971.3|919
1627310100000|2021-07-26 14:35:00|200074.6|200024.6|200340.8|200190.8|200373.2|200275.4|200073.3|199977.4|927
1627310400000|2021-07-26 14:40:00|200340.9|200190.9|200194.4|200044.4|200357.7|200254.2|200120.7|200026.6|889
1627310700000|2021-07-26 14:45:00|200195.4|200045.4|200105|199955|200223.9|200124.6|200023|199923.3|934
1627311000000|2021-07-26 14:50:00|200106.8|199956.8|200110|199960|200153.8|200047.1|200005.6|199905.8|819
1627311300000|2021-07-26 14:55:00|200146.8|199996.8|200240.4|200090.4|200310.4|200186.9|200083.5|199980.4|972
1627311600000|2021-07-26 15:00:00|200239.5|200089.5|200075.7|200025.7|200353.5|200249.2|200069.8|199969.7|865
1627311900000|2021-07-26 15:05:00|200075.1|200025.1|200316.8|200166.8|200326.1|200225|200074.2|200006.8|836
1627312200000|2021-07-26 15:10:00|200316.4|200166.4|200281.3|200131.3|200319.5|200217.3|200196.1|200091.9|728
1627312500000|2021-07-26 15:15:00|200279|200129|200175|200125|200280.8|200152.6|200148|200045.6|672
1627312800000|2021-07-26 15:20:00|200176.1|200126.1|200222.5|200072.5|200227.1|200130.8|200153.2|200052.1|746
1627313100000|2021-07-26 15:25:00|200223.5|200073.5|200274|200124|200313.3|200171.4|200153.2|200052|781
1627313400000|2021-07-26 15:30:00|200276.7|200126.7|200326.7|200176.7|200367.1|200217.1|200251.3|200101.3|898
1627313700000|2021-07-26 15:35:00|200326.5|200176.5|200221.2|200071.2|200330.6|200180.6|200199.4|200049.4|767
1627314000000|2021-07-26 15:40:00|200220.5|200070.5|200137.8|199987.8|200222.7|200098.7|200089|199987|771
1627314300000|2021-07-26 15:45:00|200142.1|199992.1|200057.6|199907.6|200142.1|200018.9|200007.5|199903.7|811
1627314600000|2021-07-26 15:50:00|200056.8|199906.8|200151.2|200001.2|200173.8|200071.5|200013.9|199906.2|752
1627314900000|2021-07-26 15:55:00|200151|200001|200212.9|200062.9|200241.2|200139.8|200103.1|199997.5|842
1627315200000|2021-07-26 16:00:00|200214.7|200064.7|200190.6|200040.6|200236|200123.1|200134.5|200019.7|785
1627315500000|2021-07-26 16:05:00|200190.8|200040.8|200244.1|200094.1|200245.7|200151.1|200159.4|200040.8|707
1627315800000|2021-07-26 16:10:00|200244.7|200094.7|200185.4|200035.4|200259.3|200161.3|200097.4|200003|870
1627316100000|2021-07-26 16:15:00|200185.2|200035.2|200206.6|200156.6|200294.7|200194.4|200131.8|200029.8|842
1627316400000|2021-07-26 16:20:00|200256.9|200106.9|200157.2|200007.2|200257.3|200157.6|200110.3|199998|864
1627316700000|2021-07-26 16:25:00|200157.5|200007.5|200142.9|199992.9|200179.9|200078.2|200061.5|199970|756
1627317000000|2021-07-26 16:30:00|200142.8|199992.8|200166.2|200016.2|200227.1|200113|200091|199987.8|674
1627317300000|2021-07-26 16:35:00|200165.9|200015.9|200148.9|199998.9|200167.5|200026.8|200071.1|199969.1|689
1627317600000|2021-07-26 16:40:00|200148.2|199998.2|200085.4|200035.4|200194.8|200087.4|200078.6|199992|704
1627317900000|2021-07-26 16:45:00|200083.4|200033.4|200061.4|199911.4|200140.1|200034.6|200010.4|199907.4|888
1627318200000|2021-07-26 16:50:00|200061.9|199911.9|199964.8|199914.8|200064.2|199963.8|199940.2|199834.6|725
1627318500000|2021-07-26 16:55:00|199965.4|199915.4|200025.1|199875.1|200033.2|199935.4|199957.3|199864.4|632
1627318800000|2021-07-26 17:00:00|200024.3|199874.3|200009.5|199859.5|200029.3|199911.5|199929.6|199829.5|746
1627319100000|2021-07-26 17:05:00|200012.8|199862.8|199998.2|199848.2|200049|199941.1|199931|199822.5|778
1627319400000|2021-07-26 17:10:00|199993.4|199843.4|200008.2|199858.2|200020.4|199870.4|199977|199827|774
1627319700000|2021-07-26 17:15:00|200007.8|199857.8|200092.1|199942.1|200098.8|199994.7|199949.3|199845.1|778
1627320000000|2021-07-26 17:20:00|200091.8|199941.8|200152.8|200002.8|200153.7|200052.2|200010.3|199909.7|741
1627320300000|2021-07-26 17:25:00|200153.7|200003.7|200139|199989|200178.2|200072.5|200087|199970.1|771
1627320600000|2021-07-26 17:30:00|200138.1|199988.1|200095.3|200045.3|200182.6|200078.4|200085.1|199971.8|671
1627320900000|2021-07-26 17:35:00|200095.4|200045.4|200140.6|199990.6|200203.5|200102.5|200092.7|199988.3|641
1627321200000|2021-07-26 17:40:00|200140.7|199990.7|200153.6|200003.6|200157.2|200049.9|200084.8|199988.1|665
1627321500000|2021-07-26 17:45:00|200154|200004|200106.1|200056.1|200181.4|200073.7|200101.1|200001.9|786
1627321800000|2021-07-26 17:50:00|200106|200056|200099.7|200049.7|200160.5|200061.6|200083.4|199985|815
1627322100000|2021-07-26 17:55:00|200096.2|200046.2|200149.3|199999.3|200149.3|200049.2|200065|199950|808
1627322400000|2021-07-26 18:00:00|200148.8|199998.8|200140.6|199990.6|200151.6|200054.2|200076.9|199956.1|802
1627322700000|2021-07-26 18:05:00|200140.3|199990.3|200142.9|199992.9|200168.2|200055.1|200069.8|199957.6|694
1627323000000|2021-07-26 18:10:00|200143.4|199993.4|200144.7|199994.7|200151.4|200048.3|200062.4|199945.3|632
1627323300000|2021-07-26 18:15:00|200144.2|199994.2|200152.5|200002.5|200152.6|200048.1|200068.2|199945.4|789
1627323600000|2021-07-26 18:20:00|200152.6|200002.6|200173.4|200023.4|200188.9|200056.8|200101.9|199986.4|792
1627323900000|2021-07-26 18:25:00|200169.5|200019.5|200184.5|200034.5|200238.4|200088.4|200134.5|200019.5|835
1627324200000|2021-07-26 18:30:00|200184|200034|200187.6|200037.6|200212.3|200080.1|200130.1|200032.4|661
1627324500000|2021-07-26 18:35:00|200186.3|200036.3|200253.3|200103.3|200323.7|200199.3|200163|200025.2|542
1627324800000|2021-07-26 18:40:00|200251.9|200101.9|200431.4|200281.4|200455.8|200328|200248.9|200098.9|663
1627325100000|2021-07-26 18:45:00|200429.7|200279.7|200424.1|200274.1|200461.2|200322.3|200330.1|200233.3|596
1627325400000|2021-07-26 18:50:00|200424.4|200274.4|200473|200323|200498|200348|200392|200242|569
1627325700000|2021-07-26 18:55:00|200473.1|200323.1|200388.3|200238.3|200475.1|200337.2|200251.7|200145.2|770
1627326000000|2021-07-26 19:00:00|200387.2|200237.2|200364.8|200214.8|200389|200283.4|200314.3|200206.3|740
1627326300000|2021-07-26 19:05:00|200367.6|200217.6|200368.9|200218.9|200399.6|200292.7|200313.9|200206.6|842
1627326600000|2021-07-26 19:10:00|200367.6|200217.6|200358.6|200208.6|200397.1|200296.7|200308.9|200204.3|813
1627326900000|2021-07-26 19:15:00|200357.4|200207.4|200301.6|200151.6|200360.1|200233.2|200231.3|200119.6|640
1627327200000|2021-07-26 19:20:00|200303.4|200153.4|200320.5|200170.5|200328.3|200225.8|200265.2|200142.4|666
1627327500000|2021-07-26 19:25:00|200320.7|200170.7|200351|200201|200359.8|200257.7|200282.7|200165.7|777
1627327800000|2021-07-26 19:30:00|200350.1|200200.1|200444.7|200294.7|200448.7|200299.5|200311.8|200200.1|646
1627328100000|2021-07-26 19:35:00|200444.6|200294.6|200409|200259|200455.5|200354.5|200389.4|200250.6|722
1627328400000|2021-07-26 19:40:00|200409.2|200259.2|200498.4|200348.4|200510|200381.4|200409.2|200259.2|757
1627328700000|2021-07-26 19:45:00|200500.7|200350.7|200480.4|200330.4|200505.9|200389.6|200379.1|200282|631
1627329000000|2021-07-26 19:50:00|200479.3|200329.3|200604.1|200454.1|200646.3|200541.9|200427.8|200327.4|616
1627329300000|2021-07-26 19:55:00|200603.2|200453.2|200440.1|200290.1|200603.2|200505.2|200436.8|200286.8|756
1627329600000|2021-07-26 20:00:00|200444.3|200294.3|200619.7|200469.7|200623|200473|200444.3|200294.3|717
1627329900000|2021-07-26 20:05:00|200620.3|200470.3|200579.1|200429.1|200622.4|200472.4|200555|200405|471
1627330200000|2021-07-26 20:10:00|200580.4|200430.4|200562.4|200412.4|200584.4|200434.4|200500.3|200350.3|586
1627330500000|2021-07-26 20:15:00|200563.9|200413.9|200517.8|200367.8|200563.9|200413.9|200510.4|200360.4|451
1627330800000|2021-07-26 20:20:00|200517.6|200367.6|200530.6|200380.6|200532.5|200428.5|200478.5|200362.1|412
1627331100000|2021-07-26 20:25:00|200530.2|200380.2|200638.2|200488.2|200654.3|200504.3|200527.8|200377.8|598
1627331400000|2021-07-26 20:30:00|200639.1|200489.1|200621.4|200471.4|200650.6|200500.6|200550|200400|547
1627331700000|2021-07-26 20:35:00|200620.9|200470.9|200599.7|200449.7|200660.3|200510.3|200584.2|200434.2|521
1627332000000|2021-07-26 20:40:00|200600|200450|200589.7|200439.7|200622.7|200472.7|200582.9|200432.9|401
1627332300000|2021-07-26 20:45:00|200590.2|200440.2|200593.1|200443.1|200597.1|200447.1|200572.9|200422.9|377
1627332600000|2021-07-26 20:50:00|200592.9|200442.9|200625.3|200475.3|200636.8|200486.8|200571.5|200421.5|423
1627332900000|2021-07-26 20:55:00|200609.5|200459.5|200511.6|200214.6|200642.2|200492.2|200480.1|200183.1|414
1627333200000|2021-07-26 21:00:00|200504.3|200207.3|200479.4|200188.3|200591|200294|200373.5|200076.5|84
1627333500000|2021-07-26 21:05:00|200444.3|200147.3|200604.8|200319.4|200647.9|200350.9|200443.1|200147.3|206
1627333800000|2021-07-26 21:10:00|200627.6|200330.6|200481|200184|200649.5|200352.5|200423.6|200126.6|168
1627334100000|2021-07-26 21:15:00|200472.8|200175.8|200508.8|200211.8|200612.5|200315.5|200440.6|200143.6|137
1627334400000|2021-07-26 21:20:00|200486.8|200189.8|200467.9|200170.9|200651.1|200354.1|200432|200135|373
1627334700000|2021-07-26 21:25:00|200467.8|200170.8|200512.5|200215.5|200537.7|200240.7|200403.5|200106.5|230
1627335000000|2021-07-26 21:30:00|200507.1|200210.1|200412.6|200115.6|200534.2|200237.2|200370|200073|252
1627335300000|2021-07-26 21:35:00|200412.5|200115.5|200487.1|200190.1|200515.7|200218.7|200377.9|200080.9|208
1627335600000|2021-07-26 21:40:00|200484.4|200187.4|200510.1|200213.1|200512.7|200215.7|200369.7|200072.7|181
1627335900000|2021-07-26 21:45:00|200424.2|200127.2|200444.8|200147.8|200509.1|200212.1|200380.6|200083.6|271
1627336200000|2021-07-26 21:50:00|200395.7|200098.7|200463.2|200166.2|200517.7|200220.7|200374.7|200077.7|283
1627336500000|2021-07-26 21:55:00|200456.4|200159.4|200476.1|200179.1|200516.4|200219.4|200410.4|200113.4|249
1627336800000|2021-07-26 22:00:00|200466.8|200169.8|200589.3|200319.2|200605.6|200391.9|200422.8|200125.8|602
1627337100000|2021-07-26 22:05:00|200498|200348|200568.5|200418.5|200610.2|200428.6|200465.7|200225.9|363
1627337400000|2021-07-26 22:10:00|200574.1|200424.1|200523.4|200373.4|200580.9|200430.9|200510.2|200360.2|302
1627337700000|2021-07-26 22:15:00|200526.5|200376.5|200496.3|200346.3|200565|200399|200479.6|200292|277
1627338000000|2021-07-26 22:20:00|200495.5|200345.5|200528.7|200378.7|200553.6|200403.6|200494.6|200344.6|269
1627338300000|2021-07-26 22:25:00|200525.9|200375.9|200555.1|200405.1|200578.6|200428.6|200511.2|200361.2|317
1627338600000|2021-07-26 22:30:00|200551.8|200401.8|200555.1|200405.1|200566.4|200416.4|200551|200401|248
1627338900000|2021-07-26 22:35:00|200556.7|200406.7|200552.1|200402.1|200565.9|200415.9|200533.3|200383.3|266
1627339200000|2021-07-26 22:40:00|200549.4|200399.4|200549.7|200399.7|200568.2|200418.2|200536.1|200386.1|267
1627339500000|2021-07-26 22:45:00|200551.3|200401.3|200551.2|200401.2|200562.8|200412.8|200537.4|200387.4|218
1627339800000|2021-07-26 22:50:00|200551.9|200401.9|200535.7|200385.7|200564.5|200414.5|200531.9|200381.9|181
1627340100000|2021-07-26 22:55:00|200567.3|200417.3|200563.6|200413.6|200567.3|200417.3|200533.6|200383.6|264
1627340400000|2021-07-26 23:00:00|200568.7|200418.7|200557.3|200407.3|200572.2|200422.2|200522.4|200372.4|303
1627340700000|2021-07-26 23:05:00|200557.4|200407.4|200538.5|200388.5|200567.8|200417.8|200523.8|200373.8|236
1627341000000|2021-07-26 23:10:00|200538.9|200388.9|200539|200389|200545.7|200395.7|200481.7|200331.7|331
1627341300000|2021-07-26 23:15:00|200537.7|200387.7|200537.1|200387.1|200546.4|200396.4|200522.1|200372.1|271
1627341600000|2021-07-26 23:20:00|200538.4|200388.4|200532.8|200382.8|200544.6|200394.6|200522.5|200372.5|252
1627341900000|2021-07-26 23:25:00|200533.6|200383.6|200521.1|200371.1|200554.7|200404.7|200514.6|200364.6|306
1627342200000|2021-07-26 23:30:00|200521.6|200371.6|200532.9|200382.9|200572.5|200422.5|200515.8|200365.8|315
1627342500000|2021-07-26 23:35:00|200529.2|200379.2|200527.3|200377.3|200539.1|200389.1|200515.3|200365.3|243
1627342800000|2021-07-26 23:40:00|200525.2|200375.2|200521.1|200371.1|200536.8|200386.8|200513.2|200363.2|180
1627343100000|2021-07-26 23:45:00|200520.1|200370.1|200454.9|200304.9|200539.8|200389.8|200402|200252|413
1627343400000|2021-07-26 23:50:00|200455|200305|200449.8|200299.8|200466|200316|200440|200290|273
1627343700000|2021-07-26 23:55:00|200449.6|200299.6|200491.4|200341.4|200500.3|200350.3|200434.3|200284.3|346
1627344000000|2021-07-27 00:00:00|200494.5|200344.5|200504.6|200354.6|200536.6|200386.6|200482|200332|536
1627344300000|2021-07-27 00:05:00|200509.8|200359.8|200482|200332|200539.5|200389.5|200476.9|200326.9|484
1627344600000|2021-07-27 00:10:00|200477.3|200327.3|200438.5|200288.5|200488.9|200338.9|200434.9|200284.9|351
1627344900000|2021-07-27 00:15:00|200437.9|200287.9|200397.3|200247.3|200445.6|200295.6|200395.5|200245.5|511
1627345200000|2021-07-27 00:20:00|200397.5|200247.5|200398|200248|200419.5|200269.5|200390.5|200240.5|505
1627345500000|2021-07-27 00:25:00|200396.1|200246.1|200397.4|200247.4|200425|200275|200390.2|200240.2|350
1627345800000|2021-07-27 00:30:00|200396.7|200246.7|200474.5|200324.5|200495.4|200345.4|200396.7|200246.7|485
1627346100000|2021-07-27 00:35:00|200474.6|200324.6|200456.8|200306.8|200509.8|200359.8|200451.4|200301.4|444
1627346400000|2021-07-27 00:40:00|200457.9|200307.9|200491.6|200341.6|200506.1|200356.1|200442.7|200292.7|427
1627346700000|2021-07-27 00:45:00|200491.1|200341.1|200492|200342|200497.2|200347.2|200444|200294|444
1627347000000|2021-07-27 00:50:00|200492.8|200342.8|200498.1|200348.1|200506.1|200356.1|200479.8|200329.8|474
1627347300000|2021-07-27 00:55:00|200496.9|200346.9|200458.6|200308.6|200541|200391|200441.4|200291.4|486
1627347600000|2021-07-27 01:00:00|200459.5|200309.5|200573.3|200423.3|200578.2|200428.2|200455.2|200305.2|536
1627347900000|2021-07-27 01:05:00|200572.9|200422.9|200557.5|200407.5|200579.9|200429.9|200490.3|200340.3|484
1627348200000|2021-07-27 01:10:00|200552.6|200402.6|200534.7|200384.7|200590.3|200440.3|200534.7|200384.7|491
1627348500000|2021-07-27 01:15:00|200533.9|200383.9|200541.3|200391.3|200550.6|200400.6|200518.9|200368.9|518
1627348800000|2021-07-27 01:20:00|200541.4|200391.4|200536.3|200386.3|200550.1|200400.1|200527.5|200377.5|616
1627349100000|2021-07-27 01:25:00|200536.1|200386.1|200524.1|200374.1|200551.2|200401.2|200518.6|200368.6|571
1627349400000|2021-07-27 01:30:00|200524|200374|200508.7|200358.7|200552.1|200402.1|200490.7|200340.7|635
1627349700000|2021-07-27 01:35:00|200508.3|200358.3|200536.6|200386.6|200553.6|200403.6|200505.5|200355.5|583
1627350000000|2021-07-27 01:40:00|200536.7|200386.7|200547.7|200397.7|200552.8|200402.8|200501.1|200351.1|424
1627350300000|2021-07-27 01:45:00|200544.2|200394.2|200618.5|200468.5|200627.8|200477.8|200544.2|200394.2|530
1627350600000|2021-07-27 01:50:00|200617|200467|200590.7|200440.7|200622.5|200472.5|200580.5|200430.5|526
1627350900000|2021-07-27 01:55:00|200590.6|200440.6|200589.1|200439.1|200596.9|200446.9|200565.5|200415.5|525
1627351200000|2021-07-27 02:00:00|200588.9|200438.9|200545.1|200395.1|200590.1|200440.1|200509.3|200359.3|537
1627351500000|2021-07-27 02:05:00|200544.3|200394.3|200554.6|200404.6|200559.7|200409.7|200542.1|200392.1|344
1627351800000|2021-07-27 02:10:00|200555.3|200405.3|200593|200443|200593.7|200443.7|200552.1|200402.1|265
1627352100000|2021-07-27 02:15:00|200591.9|200441.9|200594.3|200444.3|200628.4|200478.4|200588.2|200438.2|414
1627352400000|2021-07-27 02:20:00|200594.2|200444.2|200623.6|200473.6|200636.7|200486.7|200590.2|200440.2|409
1627352700000|2021-07-27 02:25:00|200624.6|200474.6|200659.8|200509.8|200659.9|200509.9|200584|200434|436
1627353000000|2021-07-27 02:30:00|200658.9|200508.9|200615|200465|200659.7|200509.7|200587.4|200437.4|486
1627353300000|2021-07-27 02:35:00|200614.8|200464.8|200579.5|200429.5|200629.7|200479.7|200576.2|200426.2|410
1627353600000|2021-07-27 02:40:00|200578.5|200428.5|200554.5|200404.5|200586.7|200436.7|200544.9|200394.9|329
1627353900000|2021-07-27 02:45:00|200554.4|200404.4|200553.5|200403.5|200578.3|200428.3|200534.7|200384.7|433
1627354200000|2021-07-27 02:50:00|200551.4|200401.4|200539.6|200389.6|200574.5|200424.5|200522.3|200372.3|406
1627354500000|2021-07-27 02:55:00|200540.2|200390.2|200521|200371|200550.4|200400.4|200519.2|200369.2|429
1627354800000|2021-07-27 03:00:00|200521.4|200371.4|200547.9|200397.9|200569.2|200419.2|200521.4|200371.4|361
1627355100000|2021-07-27 03:05:00|200548.2|200398.2|200541.8|200391.8|200560.7|200410.7|200538.4|200388.4|486
1627355400000|2021-07-27 03:10:00|200541.7|200391.7|200558.6|200408.6|200572.1|200422.1|200536.4|200386.4|392
1627355700000|2021-07-27 03:15:00|200559.4|200409.4|200588.7|200438.7|200591.1|200441.1|200549.5|200399.5|535
1627356000000|2021-07-27 03:20:00|200590.7|200440.7|200620.8|200470.8|200630.5|200480.5|200586.2|200436.2|463
1627356300000|2021-07-27 03:25:00|200621|200471|200500.5|200350.5|200621.4|200471.4|200499.2|200349.2|474
1627356600000|2021-07-27 03:30:00|200498.2|200348.2|200463.5|200313.5|200506.6|200356.6|200449.9|200299.9|470
1627356900000|2021-07-27 03:35:00|200463.4|200313.4|200462.4|200312.4|200464.9|200314.9|200454.4|200304.4|304
1627357200000|2021-07-27 03:40:00|200462|200312|200460.7|200310.7|200473.4|200323.4|200449|200299|389
1627357500000|2021-07-27 03:45:00|200461.9|200311.9|200456.9|200306.9|200470.8|200320.8|200454.3|200304.3|310
1627357800000|2021-07-27 03:50:00|200457.2|200307.2|200445.8|200295.8|200463.5|200313.5|200439.5|200289.5|320
1627358100000|2021-07-27 03:55:00|200446.9|200296.9|200439.2|200289.2|200447.4|200297.4|200422.8|200272.8|349
1627358400000|2021-07-27 04:00:00|200438.9|200288.9|200440.4|200290.4|200447.4|200297.4|200422.3|200272.3|333
1627358700000|2021-07-27 04:05:00|200440.6|200290.6|200460.7|200310.7|200463.2|200313.2|200432.6|200282.6|323
1627359000000|2021-07-27 04:10:00|200461.1|200311.1|200453.7|200303.7|200466.7|200316.7|200424.9|200274.9|404
1627359300000|2021-07-27 04:15:00|200453.4|200303.4|200452.6|200302.6|200476.2|200326.2|200448.2|200298.2|324
1627359600000|2021-07-27 04:20:00|200451.3|200301.3|200441.1|200291.1|200460.2|200310.2|200428|200278|343
1627359900000|2021-07-27 04:25:00|200442.2|200292.2|200459.7|200309.7|200464|200314|200432.1|200282.1|306
1627360200000|2021-07-27 04:30:00|200458.3|200308.3|200461.2|200311.2|200467.5|200317.5|200450|200300|378
1627360500000|2021-07-27 04:35:00|200461.4|200311.4|200454.5|200304.5|200467.7|200317.7|200448.7|200298.7|318
1627360800000|2021-07-27 04:40:00|200454.7|200304.7|200459.8|200309.8|200471.5|200321.5|200446.5|200296.5|315
1627361100000|2021-07-27 04:45:00|200460|200310|200467.3|200317.3|200474.2|200324.2|200453.5|200303.5|251
1627361400000|2021-07-27 04:50:00|200466.6|200316.6|200510.2|200360.2|200524.8|200374.8|200462.3|200312.3|336
1627361700000|2021-07-27 04:55:00|200516.9|200366.9|200503.2|200353.2|200523.6|200373.6|200497.5|200347.5|326
1627362000000|2021-07-27 05:00:00|200501.3|200351.3|200572.9|200422.9|200576.1|200426.1|200491.7|200341.7|419
1627362300000|2021-07-27 05:05:00|200573.5|200423.5|200594|200444|200603.6|200453.6|200563.1|200413.1|357
1627362600000|2021-07-27 05:10:00|200594.3|200444.3|200577.3|200427.3|200601.8|200451.8|200572.2|200422.2|293
1627362900000|2021-07-27 05:15:00|200578|200428|200589.5|200439.5|200596.3|200446.3|200574.2|200424.2|365
1627363200000|2021-07-27 05:20:00|200590.7|200440.7|200590|200440|200595.8|200445.8|200577.6|200427.6|369
1627363500000|2021-07-27 05:25:00|200590.4|200440.4|200614.8|200464.8|200627.1|200477.1|200590.4|200440.4|403
1627363800000|2021-07-27 05:30:00|200614.5|200464.5|200625.2|200475.2|200637.4|200487.4|200614.5|200464.5|506
1627364100000|2021-07-27 05:35:00|200625.7|200475.7|200615|200465|200629.3|200479.3|200585.4|200435.4|394
1627364400000|2021-07-27 05:40:00|200616.4|200466.4|200627.6|200477.6|200664.1|200514.1|200615.1|200465.1|539
1627364700000|2021-07-27 05:45:00|200628.4|200478.4|200677|200527|200690.7|200540.7|200628.4|200478.4|436
1627365000000|2021-07-27 05:50:00|200674.4|200524.4|200619.2|200469.2|200679.7|200529.7|200616.2|200466.2|496
1627365300000|2021-07-27 05:55:00|200619|200469|200616.6|200466.6|200634.8|200484.8|200612.1|200462.1|423
1627365600000|2021-07-27 06:00:00|200617.8|200467.8|200648.3|200498.3|200706.8|200556.8|200617.8|200467.8|678
1627365900000|2021-07-27 06:05:00|200649|200499|200670.2|200520.2|200682.9|200532.9|200643.8|200493.8|636
1627366200000|2021-07-27 06:10:00|200671.1|200521.1|200772.3|200622.3|200781.9|200631.9|200652|200502|735
1627366500000|2021-07-27 06:15:00|200772.6|200622.6|200789.1|200639.1|200827.9|200677.9|200747|200597|673
1627366800000|2021-07-27 06:20:00|200789.4|200639.4|200757.4|200607.4|200813.8|200663.8|200743.5|200593.5|692
1627367100000|2021-07-27 06:25:00|200757.6|200607.6|200844|200694|200844|200694|200757.6|200607.6|671
1627367400000|2021-07-27 06:30:00|200848.4|200698.4|200822.2|200672.2|200858.8|200708.8|200814.2|200664.2|685
1627367700000|2021-07-27 06:35:00|200822.3|200672.3|200779.8|200629.8|200863.5|200713.5|200743.6|200593.6|698
1627368000000|2021-07-27 06:40:00|200776.5|200626.5|200784.5|200634.5|200788.4|200638.4|200713.1|200563.1|626
1627368300000|2021-07-27 06:45:00|200784.2|200634.2|200820.1|200670.1|200827|200677|200764.4|200614.4|672
1627368600000|2021-07-27 06:50:00|200824.3|200674.3|200804.4|200654.4|200825.5|200675.5|200772.2|200622.2|636
1627368900000|2021-07-27 06:55:00|200804.1|200654.1|200788|200638|200830|200680|200764.9|200614.9|715
1627369200000|2021-07-27 07:00:00|200791.5|200641.5|200825|200675|200862.3|200712.3|200709.8|200559.8|961
1627369500000|2021-07-27 07:05:00|200825.2|200675.2|200960.4|200810.4|201017.2|200867.2|200825.1|200675.1|916
1627369800000|2021-07-27 07:10:00|200960.1|200810.1|201056.3|200906.3|201063.8|200913.8|200908.9|200758.9|954
1627370100000|2021-07-27 07:15:00|201054.4|200904.4|201139.2|200989.2|201183|201033|201043.1|200893.1|970
1627370400000|2021-07-27 07:20:00|201141.5|200991.5|201195.6|201045.6|201195.6|201045.6|201082.8|200932.8|986
1627370700000|2021-07-27 07:25:00|201210.3|201060.3|201187|201037|201350.1|201200.1|201174.5|201024.5|946
1627371000000|2021-07-27 07:30:00|201184.7|201034.7|201125.4|200975.4|201223.1|201073.1|201123.3|200973.3|964
1627371300000|2021-07-27 07:35:00|201125.8|200975.8|201223|201073|201226.1|201076.1|201007.2|200857.2|896
1627371600000|2021-07-27 07:40:00|201222.3|201072.3|201312.7|201162.7|201356.7|201206.7|201163.1|201013.1|876
1627371900000|2021-07-27 07:45:00|201313.4|201163.4|201259.8|201109.8|201372|201222|201250.1|201100.1|893
1627372200000|2021-07-27 07:50:00|201261.4|201111.4|201370.3|201220.3|201397.6|201247.6|201261.4|201111.4|884
1627372500000|2021-07-27 07:55:00|201367.7|201217.7|201128.1|200978.1|201373.8|201223.8|201061.5|200911.5|895
1627372800000|2021-07-27 08:00:00|201127.1|200977.1|201079.4|200929.4|201202.7|201052.7|201060|200910|870
1627373100000|2021-07-27 08:05:00|201078.8|200928.8|200965.9|200815.9|201100.1|200950.1|200959.7|200809.7|946
1627373400000|2021-07-27 08:10:00|200965.4|200815.4|201146|200996|201165.8|201015.8|200965.4|200815.4|930
1627373700000|2021-07-27 08:15:00|201146.2|200996.2|201352.9|201202.9|201362.1|201212.1|201139.9|200989.9|911
1627374000000|2021-07-27 08:20:00|201356|201206|201288.6|201138.6|201421.1|201271.1|201276.3|201126.3|958
1627374300000|2021-07-27 08:25:00|201288.5|201138.5|201458.8|201308.8|201468.1|201318.1|201280.3|201130.3|841
1627374600000|2021-07-27 08:30:00|201459|201309|201367.7|201217.7|201469.3|201319.3|201359.1|201209.1|909
1627374900000|2021-07-27 08:35:00|201368.4|201218.4|201370.4|201220.4|201392.3|201242.3|201316.9|201166.9|811
1627375200000|2021-07-27 08:40:00|201370.2|201220.2|201361.3|201211.3|201401.7|201251.7|201350.7|201200.7|802
1627375500000|2021-07-27 08:45:00|201360.1|201210.1|201293.9|201143.9|201404.1|201254.1|201273.8|201123.8|821
1627375800000|2021-07-27 08:50:00|201293.5|201143.5|201137.4|200987.4|201299.3|201149.3|201134.8|200984.8|849
1627376100000|2021-07-27 08:55:00|201137.3|200987.3|201304.7|201154.7|201306.6|201156.6|201137.1|200987.1|831
1627376400000|2021-07-27 09:00:00|201304.1|201154.1|201312.6|201162.6|201331.4|201220.6|201227.4|201103|790
1627376700000|2021-07-27 09:05:00|201313.5|201163.5|201168.3|201018.3|201334.5|201184.5|201149.8|200999.8|727
1627377000000|2021-07-27 09:10:00|201169.2|201019.2|201144.4|200994.4|201172|201022|201047.6|200897.6|845
1627377300000|2021-07-27 09:15:00|201143|200993|201101.7|200951.7|201185.8|201035.8|201090.3|200940.3|834
1627377600000|2021-07-27 09:20:00|201102.9|200952.9|201018.5|200868.5|201110.6|200960.6|201004.1|200854.1|815
1627377900000|2021-07-27 09:25:00|201019.8|200869.8|200979.1|200829.1|201062.2|200912.2|200953.7|200803.7|758
1627378200000|2021-07-27 09:30:00|200979|200829|200911.2|200761.2|200990.2|200840.2|200889.1|200739.1|860
1627378500000|2021-07-27 09:35:00|200917.7|200767.7|200978|200828|200981.2|200831.2|200904.2|200754.2|848
1627378800000|2021-07-27 09:40:00|200978.3|200828.3|200895.5|200745.5|200981.6|200831.6|200873.4|200723.4|817
1627379100000|2021-07-27 09:45:00|200894|200744|201004.9|200854.9|201050.8|200900.8|200894|200744|864
1627379400000|2021-07-27 09:50:00|201004|200854|200893.1|200743.1|201019.3|200869.3|200889.4|200739.4|808
1627379700000|2021-07-27 09:55:00|200896.3|200746.3|200933.3|200783.3|200934.8|200784.8|200880|200730|824
1627380000000|2021-07-27 10:00:00|200933.2|200783.2|200975.8|200825.8|200998.9|200848.9|200914.8|200764.8|770
1627380300000|2021-07-27 10:05:00|200975.6|200825.6|200955.5|200805.5|201087.5|200937.5|200953.2|200803.2|822
1627380600000|2021-07-27 10:10:00|200955.9|200805.9|200953.8|200803.8|200971.6|200821.6|200856.2|200706.2|776
1627380900000|2021-07-27 10:15:00|200956.2|200806.2|200877.9|200727.9|200978.4|200828.4|200873.7|200723.7|845
1627381200000|2021-07-27 10:20:00|200876.6|200726.6|200791.1|200641.1|200889.5|200739.5|200761|200611|879
1627381500000|2021-07-27 10:25:00|200788.9|200638.9|200785.6|200635.6|200835.5|200719.9|200748.9|200612.9|822
1627381800000|2021-07-27 10:30:00|200785.9|200635.9|200777.7|200627.7|200799.5|200649.5|200733.1|200583.1|898
1627382100000|2021-07-27 10:35:00|200774.6|200624.6|200644.4|200494.4|200804.6|200654.6|200637.3|200487.3|784
1627382400000|2021-07-27 10:40:00|200645.1|200495.1|200687.4|200537.4|200739.2|200589.2|200642.1|200492.1|839
1627382700000|2021-07-27 10:45:00|200688.9|200538.9|200770.6|200620.6|200795.8|200645.8|200688.9|200538.9|674
1627383000000|2021-07-27 10:50:00|200770.4|200620.4|200635.1|200485.1|200777.5|200627.5|200586.4|200481.6|739
1627383300000|2021-07-27 10:55:00|200634.5|200484.5|200720.3|200570.3|200799.6|200649.6|200630.6|200480.6|721
1627383600000|2021-07-27 11:00:00|200717.7|200567.7|200802.2|200652.2|200827.1|200677.1|200706.8|200556.8|743
1627383900000|2021-07-27 11:05:00|200803.6|200653.6|200736.4|200586.4|200822.8|200672.8|200735.7|200585.7|668
1627384200000|2021-07-27 11:10:00|200735.3|200585.3|200716.2|200566.2|200776.4|200626.4|200713.9|200563.9|721
1627384500000|2021-07-27 11:15:00|200716.7|200566.7|200715.1|200565.1|200723.7|200573.7|200674.9|200524.9|760
1627384800000|2021-07-27 11:20:00|200717|200567|200848.5|200698.5|200852.9|200708.8|200708.6|200558.6|679
1627385100000|2021-07-27 11:25:00|200848.6|200698.6|200841.2|200691.2|200871.2|200721.2|200822.2|200672.2|643
1627385400000|2021-07-27 11:30:00|200839.5|200689.5|200674|200524|200865.9|200715.9|200667|200517|725
1627385700000|2021-07-27 11:35:00|200674.2|200524.2|200597|200447|200719.7|200569.7|200569.4|200419.4|805
1627386000000|2021-07-27 11:40:00|200599.1|200449.1|200688.6|200538.6|200700.9|200550.9|200597.1|200447.1|849
1627386300000|2021-07-27 11:45:00|200688.7|200538.7|200674.8|200524.8|200688.7|200538.7|200558|200408|685
1627386600000|2021-07-27 11:50:00|200679.7|200529.7|200724.3|200574.3|200754.1|200604.1|200677.5|200527.5|717
1627386900000|2021-07-27 11:55:00|200724.5|200574.5|200579.3|200429.3|200736.6|200586.6|200554.9|200404.9|814
1627387200000|2021-07-27 12:00:00|200575.5|200425.5|200521.3|200371.3|200575.5|200449.6|200382.2|200232.2|958
1627387500000|2021-07-27 12:05:00|200521|200371|200581.6|200431.6|200582.7|200432.7|200434.2|200284.2|854
1627387800000|2021-07-27 12:10:00|200580.4|200430.4|200505.9|200355.9|200650|200544.5|200472.7|200337.7|839
1627388100000|2021-07-27 12:15:00|200505.7|200355.7|200575.8|200425.8|200580.1|200430.1|200480.5|200330.5|823
1627388400000|2021-07-27 12:20:00|200577.7|200427.7|200416|200266|200628.5|200514.2|200404.9|200254.9|871
1627388700000|2021-07-27 12:25:00|200412.6|200262.6|200497.6|200347.6|200501.7|200393.4|200412.6|200262.6|700
1627389000000|2021-07-27 12:30:00|200497.3|200347.3|200600.4|200450.4|200636.6|200486.6|200484.7|200334.7|856
1627389300000|2021-07-27 12:35:00|200597.8|200447.8|200548.4|200398.4|200600.8|200450.8|200440.4|200290.4|872
1627389600000|2021-07-27 12:40:00|200547|200397|200452.4|200302.4|200549.9|200409.3|200388.8|200289.1|870
1627389900000|2021-07-27 12:45:00|200452.1|200302.1|200411.2|200261.2|200538.6|200388.6|200372.3|200250.7|819
1627390200000|2021-07-27 12:50:00|200409.4|200259.4|200330.1|200180.1|200438.3|200294.8|200328.1|200178.1|743
1627390500000|2021-07-27 12:55:00|200332.8|200182.8|200141.2|199991.2|200333|200208.1|200133.8|199983.8|700
1627390800000|2021-07-27 13:00:00|200141.7|199991.7|200223.2|200073.2|200259.8|200109.8|200087|199937|795
1627391100000|2021-07-27 13:05:00|200221.6|200071.6|200217.7|200067.7|200253.1|200103.1|200197.4|200047.4|777
1627391400000|2021-07-27 13:10:00|200217.2|200067.2|200193|200043|200217.2|200081.9|200123.8|199978.4|827
1627391700000|2021-07-27 13:15:00|200192.5|200042.5|200058.8|199908.8|200192.5|200042.5|199958.1|199821.5|846
1627392000000|2021-07-27 13:20:00|200058.7|199908.7|199933.5|199783.5|200062.8|199925.7|199893|199775.4|826
1627392300000|2021-07-27 13:25:00|199934.3|199784.3|199884.2|199734.2|199942.5|199820.5|199708.5|199598.3|891
1627392600000|2021-07-27 13:30:00|199884.7|199734.7|200029.1|199879.1|200111.8|199984.2|199858.1|199708.1|1046
1627392900000|2021-07-27 13:35:00|200023.2|199873.2|199982.3|199832.3|200072.1|199967.9|199909|199802.9|1047
1627393200000|2021-07-27 13:40:00|199983.8|199833.8|200109.7|199959.7|200135.3|200035.9|199968.3|199830.4|978
1627393500000|2021-07-27 13:45:00|200111.4|199961.4|200061|199911|200117.2|200022.7|200017.1|199873.7|998
1627393800000|2021-07-27 13:50:00|200053.7|199903.7|199788|199638|200068.3|199918.3|199729.4|199612.9|959
1627394100000|2021-07-27 13:55:00|199782.5|199632.5|199700.4|199550.4|199827.3|199678.2|199654.3|199504.3|837
1627394400000|2021-07-27 14:00:00|199704.1|199554.1|199600|199450|199708.5|199570.3|199572|199448.5|927
1627394700000|2021-07-27 14:05:00|199600.1|199450.1|199759.6|199609.6|199856.2|199728.3|199585.5|199448.5|983
1627395000000|2021-07-27 14:10:00|199757.2|199607.2|199760.9|199610.9|199796.3|199696.2|199653.4|199516.8|1028
1627395300000|2021-07-27 14:15:00|199758.6|199608.6|199819.6|199669.6|199875.3|199730|199669.2|199552.7|996
1627395600000|2021-07-27 14:20:00|199819.8|199669.8|199918.1|199768.1|199918.3|199817.4|199699.3|199605.3|903
1627395900000|2021-07-27 14:25:00|199917.7|199767.7|199821.2|199671.2|199921.2|199782.3|199710.7|199604.5|889
1627396200000|2021-07-27 14:30:00|199775.3|199725.3|199825.4|199775.4|199912.3|199805.4|199714.1|199599.6|913
1627396500000|2021-07-27 14:35:00|199846.1|199796.1|199828.8|199678.8|199957.3|199850.7|199806.7|199665.7|987
1627396800000|2021-07-27 14:40:00|199829|199679|199820.3|199670.3|199830.6|199683.6|199702|199600.7|967
1627397100000|2021-07-27 14:45:00|199820.9|199670.9|199834.5|199684.5|199862.3|199738.6|199736.9|199633.4|958
1627397400000|2021-07-27 14:50:00|199829.1|199679.1|199690.2|199540.2|199850.6|199743.5|199614.9|199509.8|942
1627397700000|2021-07-27 14:55:00|199689.2|199539.2|199564.7|199414.7|199689.5|199575.4|199506.9|199407.6|1038
1627398000000|2021-07-27 15:00:00|199530.6|199480.6|199710.9|199560.9|199719.2|199582.3|199510.4|199406.9|901
1627398300000|2021-07-27 15:05:00|199709.7|199559.7|199755.7|199605.7|199822.1|199719.6|199583.2|199479.4|713
1627398600000|2021-07-27 15:10:00|199756.3|199606.3|199586.9|199436.9|199761.1|199656.8|199561|199435.3|794
1627398900000|2021-07-27 15:15:00|199587.3|199437.3|199690.1|199540.1|199698.5|199548.5|199518.2|199409.6|759
1627399200000|2021-07-27 15:20:00|199725.5|199575.5|199771.9|199621.9|199787.9|199655|199628.9|199478.9|805
1627399500000|2021-07-27 15:25:00|199776|199626|199820.8|199670.8|199848.6|199725.3|199725.3|199618.6|789
1627399800000|2021-07-27 15:30:00|199821.9|199671.9|199939.4|199789.4|199948.4|199845.2|199764.9|199643.9|884
1627400100000|2021-07-27 15:35:00|199939.5|199789.5|200006.4|199856.4|200018.6|199917.5|199932.4|199789.5|850
1627400400000|2021-07-27 15:40:00|200006.7|199856.7|199909.4|199759.4|200021.5|199904.6|199852.9|199716.6|938
1627400700000|2021-07-27 15:45:00|199907.2|199757.2|199865.5|199715.5|199936.9|199787.3|199784.2|199666.1|967
1627401000000|2021-07-27 15:50:00|199868|199718|199895.2|199745.2|199917.9|199826.3|199840.3|199717.3|810
1627401300000|2021-07-27 15:55:00|199898.9|199748.9|199836.6|199786.6|199908.5|199805.9|199800.7|199700.7|787
1627401600000|2021-07-27 16:00:00|199836.7|199786.7|199917.9|199867.9|199984.9|199879.9|199814.1|199708.1|975
1627401900000|2021-07-27 16:05:00|199919.8|199869.8|199954.8|199804.8|199984.8|199876.7|199883.3|199765.5|892
1627402200000|2021-07-27 16:10:00|199955.4|199805.4|200022|199872|200028.6|199919.5|199918.7|199804.6|915
1627402500000|2021-07-27 16:15:00|200023.1|199873.1|200070.3|199920.3|200089.8|199981.7|199946.3|199843.7|914
1627402800000|2021-07-27 16:20:00|200070.5|199920.5|200005.1|199855.1|200111.2|200005.3|199939.2|199832.5|767
1627403100000|2021-07-27 16:25:00|200005.6|199855.6|199983.5|199933.5|200037.7|199935.7|199948.9|199837.7|805
1627403400000|2021-07-27 16:30:00|199985.3|199935.3|200018.2|199868.2|200100.3|199994.4|199968.2|199858.3|836
1627403700000|2021-07-27 16:35:00|200018|199868|199997.8|199847.8|200032.4|199922.5|199933.4|199833.7|824
1627404000000|2021-07-27 16:40:00|199997.9|199847.9|199965.5|199815.5|200015.5|199888.9|199907.9|199801.3|806
1627404300000|2021-07-27 16:45:00|199965.4|199815.4|199969.1|199819.1|199980.6|199877.2|199902.8|199801.7|771
1627404600000|2021-07-27 16:50:00|199969.3|199819.3|199985.8|199835.8|199988|199882.2|199897.1|199798|793
1627404900000|2021-07-27 16:55:00|199985.1|199835.1|200023.6|199873.6|200028.7|199927.6|199920.5|199824|756
1627405200000|2021-07-27 17:00:00|200023.8|199873.8|199947.8|199897.8|200028.1|199925.4|199918.1|199815.2|872
1627405500000|2021-07-27 17:05:00|199946|199896|199970.7|199820.7|200026.1|199920.3|199901.6|199803|838
1627405800000|2021-07-27 17:10:00|199969.4|199819.4|199933.8|199883.8|199994.1|199895.6|199924.7|199814.4|793
1627406100000|2021-07-27 17:15:00|199933.9|199883.9|199905.8|199855.8|200026.4|199921.8|199903.2|199836.7|864
1627406400000|2021-07-27 17:20:00|199906.1|199856.1|199899.5|199849.5|199980.6|199887.2|199892.4|199796.5|762
1627406700000|2021-07-27 17:25:00|199900.1|199850.1|199754.6|199704.6|199949.7|199853.1|199754.6|199652.5|818
1627407000000|2021-07-27 17:30:00|199756.7|199706.7|199813.7|199763.7|199864.9|199769.9|199716.9|199618.1|808
1627407300000|2021-07-27 17:35:00|199812.2|199762.2|199746.1|199596.1|199868.1|199770.1|199688.3|199575.3|857
1627407600000|2021-07-27 17:40:00|199746.9|199596.9|199745.4|199595.4|199761.1|199667.6|199681.7|199577|830
1627407900000|2021-07-27 17:45:00|199745.1|199595.1|199769.3|199719.3|199818.5|199721.4|199689.7|199585.6|778
1627408200000|2021-07-27 17:50:00|199768.1|199718.1|199780.6|199630.6|199834.3|199731.7|199721.4|199619|758
1627408500000|2021-07-27 17:55:00|199781.7|199631.7|199815.9|199665.9|199858.6|199765.3|199679.4|199617|797
1627408800000|2021-07-27 18:00:00|199815.5|199665.5|199795.6|199745.6|199851.9|199749.6|199765.5|199665|773
1627409100000|2021-07-27 18:05:00|199794.9|199744.9|199800.6|199750.6|199882|199832|199792.9|199704.9|749
1627409400000|2021-07-27 18:10:00|199801.8|199751.8|199780.9|199730.9|199856.2|199757.9|199773.5|199702.1|581
1627409700000|2021-07-27 18:15:00|199780.6|199730.6|199759.5|199609.5|199806|199739.5|199710|199607.3|745
1627410000000|2021-07-27 18:20:00|199759.2|199609.2|199720.4|199670.4|199784.4|199684.7|199665.3|199566.2|814
1627410300000|2021-07-27 18:25:00|199720.9|199670.9|199694.1|199644.1|199768.1|199674.9|199690.7|199581.5|864
1627410600000|2021-07-27 18:30:00|199693.9|199643.9|199779.1|199729.1|199828.9|199743.2|199691.8|199599|892
1627410900000|2021-07-27 18:35:00|199779.2|199729.2|199770|199720|199821.7|199733.2|199696.8|199646.8|834
1627411200000|2021-07-27 18:40:00|199769.9|199719.9|199822.5|199672.5|199826.9|199727.5|199761.1|199655.9|874
1627411500000|2021-07-27 18:45:00|199823.3|199673.3|199818.3|199668.3|199832.8|199727.9|199713|199619|810
1627411800000|2021-07-27 18:50:00|199818.5|199668.5|199778|199628|199867.3|199767.2|199718.6|199615.7|767
1627412100000|2021-07-27 18:55:00|199778.2|199628.2|199810|199660|199851.4|199751.2|199721.7|199623.4|830
1627412400000|2021-07-27 19:00:00|199809.2|199659.2|199828.5|199678.5|199851.2|199744.7|199741.9|199638.5|723
1627412700000|2021-07-27 19:05:00|199827.6|199677.6|199832.6|199682.6|199839|199733.2|199761.6|199643.6|827
1627413000000|2021-07-27 19:10:00|199840.7|199690.7|199826.1|199676.1|199865.7|199781.8|199732.4|199632.3|851
1627413300000|2021-07-27 19:15:00|199826.4|199676.4|199827.7|199677.7|199834.3|199750.5|199747.1|199637.1|687
1627413600000|2021-07-27 19:20:00|199827.6|199677.6|199866.7|199716.7|199879.5|199793.9|199785.3|199677|765
1627413900000|2021-07-27 19:25:00|199866.9|199716.9|199809.9|199759.9|199866.9|199772|199801.8|199700.8|626
1627414200000|2021-07-27 19:30:00|199816.7|199766.7|199952.2|199802.2|199955.2|199851.6|199816.7|199713.8|934
1627414500000|2021-07-27 19:35:00|199954.9|199804.9|199912.2|199762.2|199972.1|199861.2|199853.2|199750.6|811
1627414800000|2021-07-27 19:40:00|199912.4|199762.4|199870.4|199720.4|199945.7|199828.6|199816.6|199700.8|707
1627415100000|2021-07-27 19:45:00|199870.3|199720.3|199837.9|199687.9|199881|199772.1|199785.5|199671.2|616
1627415400000|2021-07-27 19:50:00|199836.9|199686.9|199728.9|199678.9|199836.9|199724.9|199700.9|199601.6|723
1627415700000|2021-07-27 19:55:00|199726.5|199676.5|199652.5|199502.5|199779|199682.8|199608.7|199487.6|751
1627416000000|2021-07-27 20:00:00|199656.6|199506.6|199706.6|199556.6|199738.5|199588.5|199606.1|199503.7|773
1627416300000|2021-07-27 20:05:00|199707.8|199557.8|199719.8|199569.8|199737.4|199587.4|199695.7|199545.7|665
1627416600000|2021-07-27 20:10:00|199717.4|199567.4|199704.3|199554.3|199741.7|199591.7|199680|199530|690
1627416900000|2021-07-27 20:15:00|199702.4|199552.4|199682.4|199532.4|199704.3|199554.3|199658.9|199508.9|457
1627417200000|2021-07-27 20:20:00|199682.2|199532.2|199764.8|199614.8|199780.9|199630.9|199682.2|199532.2|546
1627417500000|2021-07-27 20:25:00|199764.7|199614.7|199796.3|199646.3|199804.2|199654.2|199736.2|199586.2|672
1627417800000|2021-07-27 20:30:00|199800.4|199650.4|199835.7|199685.7|199875.5|199725.5|199785|199635|684
1627418100000|2021-07-27 20:35:00|199835.3|199685.3|199851.4|199701.4|199872.7|199722.7|199826.2|199676.2|640
1627418400000|2021-07-27 20:40:00|199854.9|199704.9|199866.3|199716.3|199880.4|199730.4|199831.5|199681.5|575
1627418700000|2021-07-27 20:45:00|199866.7|199716.7|199797.1|199647.1|199868.4|199718.4|199728|199578|516
1627419000000|2021-07-27 20:50:00|199797.6|199647.6|199852.7|199702.7|199859.5|199709.5|199791.7|199641.7|479
1627419300000|2021-07-27 20:55:00|199852.4|199702.4|199855.9|199705.9|199868.4|199718.4|199796.9|199646.9|480
1627419600000|2021-07-27 21:00:00|199860.4|199710.4|199865|199568|199958.9|199710.4|199860.4|199568|36
1627419900000|2021-07-27 21:05:00|199811.5|199514.5|199878.1|199581.1|200095.5|199798.5|199768.7|199471.7|321
1627420200000|2021-07-27 21:10:00|199856.1|199559.1|199865.1|199568.1|199900.6|199603.6|199799.4|199502.4|148
1627420500000|2021-07-27 21:15:00|199860.8|199563.8|199816.7|199551.8|199923.5|199626.5|199791.8|199494.8|117
1627420800000|2021-07-27 21:20:00|199799.4|199548.9|199893.3|199596.3|199905.8|199608.8|199797.2|199500.2|130
1627421100000|2021-07-27 21:25:00|199890.3|199593.3|199767.5|199617.5|199899.4|199617.5|199767.5|199496.1|95
1627421400000|2021-07-27 21:30:00|199816.7|199564.2|200010.2|199713.2|200021.1|199724.1|199816.7|199545.2|343
1627421700000|2021-07-27 21:35:00|200011|199714|199995.5|199698.5|200023.7|199726.7|199854.2|199557.2|244
1627422000000|2021-07-27 21:40:00|199991.7|199694.7|200018.4|199721.4|200046.6|199749.6|199845.1|199548.1|221
1627422300000|2021-07-27 21:45:00|199930|199633|199961.3|199664.3|200037.1|199740.1|199918.7|199621.7|88
1627422600000|2021-07-27 21:50:00|199991.5|199694.5|199929.8|199632.8|200034.8|199737.8|199921.1|199624.1|128
1627422900000|2021-07-27 21:55:00|199936.3|199639.3|199930.7|199633.7|200022.6|199725.6|199923.2|199626.2|70
1627423200000|2021-07-27 22:00:00|200015.8|199718.8|199916.7|199619.7|200015.8|199733|199745.7|199462.3|554
1627423500000|2021-07-27 22:05:00|199862.8|199712.8|199854.8|199704.8|199916.2|199743.1|199816|199577|307
1627423800000|2021-07-27 22:10:00|199854.6|199704.6|199847|199697|199865.1|199715.1|199807.7|199657.7|351
1627424100000|2021-07-27 22:15:00|199825.4|199675.4|199869.7|199719.7|199884|199734|199814.6|199664.6|354
1627424400000|2021-07-27 22:20:00|199871.3|199721.3|199854.9|199704.9|199879.6|199729.6|199836.3|199686.3|378
1627424700000|2021-07-27 22:25:00|199854.7|199704.7|199856.6|199706.6|199875|199725|199835.7|199685.7|282
1627425000000|2021-07-27 22:30:00|199853.7|199703.7|199863.2|199713.2|199869.1|199719.1|199840.3|199690.3|259
1627425300000|2021-07-27 22:35:00|199868|199718|199845.8|199695.8|199868.9|199718.9|199826|199676|348
1627425600000|2021-07-27 22:40:00|199845.3|199695.3|199845.2|199695.2|199861|199711|199837.9|199687.9|304
1627425900000|2021-07-27 22:45:00|199846.2|199696.2|199842|199692|199849.9|199699.9|199827.4|199677.4|330
1627426200000|2021-07-27 22:50:00|199842.8|199692.8|199844.5|199694.5|199873.3|199723.3|199837.7|199687.7|307
1627426500000|2021-07-27 22:55:00|199869|199719|199847.9|199697.9|199869|199719|199839.2|199689.2|261
1627426800000|2021-07-27 23:00:00|199844.2|199694.2|199839.9|199689.9|199856.2|199706.2|199824.9|199674.9|303
1627427100000|2021-07-27 23:05:00|199838.7|199688.7|199832.4|199682.4|199844.3|199694.3|199826.7|199676.7|253
1627427400000|2021-07-27 23:10:00|199832.5|199682.5|199834.2|199684.2|199842.6|199692.6|199828.4|199678.4|226
1627427700000|2021-07-27 23:15:00|199834.6|199684.6|199775.2|199625.2|199839.4|199689.4|199772.7|199622.7|285
1627428000000|2021-07-27 23:20:00|199775.1|199625.1|199750.5|199600.5|199775.3|199625.3|199733.8|199583.8|352
1627428300000|2021-07-27 23:25:00|199751.1|199601.1|199758.8|199608.8|199770|199620|199747.7|199597.7|290
1627428600000|2021-07-27 23:30:00|199759.3|199609.3|199759.6|199609.6|199763.7|199613.7|199736.9|199586.9|295
1627428900000|2021-07-27 23:35:00|199759.1|199609.1|199758.5|199608.5|199763.2|199613.2|199747.5|199597.5|259
1627429200000|2021-07-27 23:40:00|199759|199609|199759.1|199609.1|199764.1|199614.1|199750.1|199600.1|238
1627429500000|2021-07-27 23:45:00|199758.8|199608.8|199735.9|199585.9|199762.8|199612.8|199731.3|199581.3|334
1627429800000|2021-07-27 23:50:00|199735.6|199585.6|199740|199590|199762.4|199612.4|199733.5|199583.5|332
1627430100000|2021-07-27 23:55:00|199740.6|199590.6|199781.5|199631.5|199784.9|199634.9|199728.9|199578.9|316
1627430400000|2021-07-28 00:00:00|199777.2|199627.2|199795|199645|199822.3|199672.3|199751.1|199601.1|570
1627430700000|2021-07-28 00:05:00|199795.4|199645.4|199771.9|199621.9|199798.6|199648.6|199751.3|199601.3|466
1627431000000|2021-07-28 00:10:00|199771.6|199621.6|199764.9|199614.9|199777.8|199627.8|199741|199591|471
1627431300000|2021-07-28 00:15:00|199765.3|199615.3|199791.2|199641.2|199806.4|199656.4|199745.9|199595.9|546
1627431600000|2021-07-28 00:20:00|199783.5|199633.5|199774.8|199624.8|199791.1|199641.1|199760.3|199610.3|388
1627431900000|2021-07-28 00:25:00|199773.3|199623.3|199831.4|199681.4|199856.4|199706.4|199770|199620|524
1627432200000|2021-07-28 00:30:00|199831.1|199681.1|199841.2|199691.2|199846.9|199696.9|199831.1|199681.1|379
1627432500000|2021-07-28 00:35:00|199841.6|199691.6|199833.4|199683.4|199852.1|199702.1|199829|199679|323
1627432800000|2021-07-28 00:40:00|199833.8|199683.8|199838.5|199688.5|199844|199694|199828.5|199678.5|357
1627433100000|2021-07-28 00:45:00|199838.1|199688.1|199840.2|199690.2|199845.9|199695.9|199830.7|199680.7|388
1627433400000|2021-07-28 00:50:00|199840|199690|199840.8|199690.8|199850|199700|199829.7|199679.7|479
1627433700000|2021-07-28 00:55:00|199839.6|199689.6|199800.2|199650.2|199848.7|199698.7|199797.8|199647.8|361
1627434000000|2021-07-28 01:00:00|199799.8|199649.8|199708.3|199558.3|199799.8|199649.8|199708.3|199558.3|627
1627434300000|2021-07-28 01:05:00|199708.7|199558.7|199722.9|199572.9|199766.1|199616.1|199702.9|199552.9|477
1627434600000|2021-07-28 01:10:00|199715.4|199565.4|199713.9|199563.9|199734.4|199584.4|199707.4|199557.4|560
1627434900000|2021-07-28 01:15:00|199714|199564|199711.5|199561.5|199734.4|199584.4|199692.5|199542.5|580
1627435200000|2021-07-28 01:20:00|199711.2|199561.2|199625.2|199475.2|199715.8|199565.8|199621.8|199471.8|542
1627435500000|2021-07-28 01:25:00|199625|199475|199617.4|199467.4|199634|199484|199590.9|199440.9|478
1627435800000|2021-07-28 01:30:00|199617.6|199467.6|199509.9|199359.9|199648.7|199498.7|199504.6|199354.6|688
1627436100000|2021-07-28 01:35:00|199509.8|199359.8|199586|199436|199597.5|199447.5|199502.7|199352.7|627
1627436400000|2021-07-28 01:40:00|199583.7|199433.7|199611.2|199461.2|199611.8|199461.8|199541.2|199391.2|594
1627436700000|2021-07-28 01:45:00|199611.6|199461.6|199572.2|199422.2|199627.3|199477.3|199547.6|199397.6|652
1627437000000|2021-07-28 01:50:00|199571.5|199421.5|199545.5|199395.5|199599.3|199449.3|199542.8|199392.8|642
1627437300000|2021-07-28 01:55:00|199545.2|199395.2|199597.3|199447.3|199601|199451|199539|199389|552
1627437600000|2021-07-28 02:00:00|199597.2|199447.2|199757.2|199607.2|199791.9|199641.9|199597.1|199447.1|723
1627437900000|2021-07-28 02:05:00|199758.7|199608.7|199822.8|199672.8|199824.9|199674.9|199740.6|199590.6|624
1627438200000|2021-07-28 02:10:00|199824|199674|199782.2|199632.2|199839.2|199689.2|199772.4|199622.4|576
1627438500000|2021-07-28 02:15:00|199781.2|199631.2|199722.7|199572.7|199788.7|199638.7|199674.5|199524.5|529
1627438800000|2021-07-28 02:20:00|199723.2|199573.2|199633.9|199483.9|199723.2|199573.2|199629.7|199479.7|542
1627439100000|2021-07-28 02:25:00|199636.2|199486.2|199684.7|199534.7|199695.1|199545.1|199627.3|199477.3|527
1627439400000|2021-07-28 02:30:00|199680.5|199530.5|199673.9|199523.9|199686.8|199536.8|199667.4|199517.4|537
1627439700000|2021-07-28 02:35:00|199673.3|199523.3|199672.8|199522.8|199688.4|199538.4|199666.3|199516.3|428
1627440000000|2021-07-28 02:40:00|199672.9|199522.9|199688.8|199538.8|199692.6|199542.6|199661.8|199511.8|573
1627440300000|2021-07-28 02:45:00|199685.8|199535.8|199714.9|199564.9|199721|199571|199666.5|199516.5|563
1627440600000|2021-07-28 02:50:00|199715|199565|199691.2|199541.2|199723.8|199573.8|199665|199515|576
1627440900000|2021-07-28 02:55:00|199690.9|199540.9|199671.3|199521.3|199693.6|199543.6|199665.2|199515.2|514
1627441200000|2021-07-28 03:00:00|199672.2|199522.2|199672.9|199522.9|199701.9|199551.9|199665.8|199515.8|541
1627441500000|2021-07-28 03:05:00|199673.6|199523.6|199649|199499|199682.8|199532.8|199648.3|199498.3|546
1627441800000|2021-07-28 03:10:00|199666.5|199516.5|199617.8|199467.8|199680.9|199530.9|199615.4|199465.4|478
1627442100000|2021-07-28 03:15:00|199618.7|199468.7|199639.4|199489.4|199640.6|199490.6|199608.1|199458.1|424
1627442400000|2021-07-28 03:20:00|199640.6|199490.6|199630.9|199480.9|199644.7|199494.7|199625|199475|490
1627442700000|2021-07-28 03:25:00|199630.8|199480.8|199640.4|199490.4|199654.7|199504.7|199627.2|199477.2|451
1627443000000|2021-07-28 03:30:00|199642.1|199492.1|199642.8|199492.8|199652.2|199502.2|199620.4|199470.4|411
1627443300000|2021-07-28 03:35:00|199641.7|199491.7|199668.7|199518.7|199702.4|199552.4|199638|199488|436
1627443600000|2021-07-28 03:40:00|199668.2|199518.2|199711.1|199561.1|199711.6|199561.6|199667.7|199517.7|393
1627443900000|2021-07-28 03:45:00|199711.2|199561.2|199751.8|199601.8|199765.9|199615.9|199709.5|199559.5|408
1627444200000|2021-07-28 03:50:00|199750|199600|199755.7|199605.7|199758.7|199608.7|199723.7|199573.7|397
1627444500000|2021-07-28 03:55:00|199756.1|199606.1|199784.8|199634.8|199800.5|199650.5|199753.2|199603.2|368
1627444800000|2021-07-28 04:00:00|199784.3|199634.3|199796.7|199646.7|199804.1|199654.1|199761.8|199611.8|372
1627445100000|2021-07-28 04:05:00|199794.9|199644.9|199763.2|199613.2|199806.1|199656.1|199761.6|199611.6|311
1627445400000|2021-07-28 04:10:00|199764.3|199614.3|199743.3|199593.3|199774.8|199624.8|199737.1|199587.1|416
1627445700000|2021-07-28 04:15:00|199743.1|199593.1|199759.8|199609.8|199769.8|199619.8|199743.1|199593.1|403
1627446000000|2021-07-28 04:20:00|199763.6|199613.6|199758.5|199608.5|199765.5|199615.5|199740.1|199590.1|348
1627446300000|2021-07-28 04:25:00|199757.4|199607.4|199754|199604|199765.1|199615.1|199738.1|199588.1|395
1627446600000|2021-07-28 04:30:00|199754.7|199604.7|199770.8|199620.8|199790.1|199640.1|199747.1|199597.1|354
1627446900000|2021-07-28 04:35:00|199770.4|199620.4|199772.7|199622.7|199782.8|199632.8|199761.8|199611.8|336
1627447200000|2021-07-28 04:40:00|199772.9|199622.9|199763.1|199613.1|199778.4|199628.4|199748.6|199598.6|335
1627447500000|2021-07-28 04:45:00|199763|199613|199757.5|199607.5|199784.6|199634.6|199746.1|199596.1|359
1627447800000|2021-07-28 04:50:00|199757.3|199607.3|199768.3|199618.3|199778.8|199628.8|199751.9|199601.9|391
1627448100000|2021-07-28 04:55:00|199768.4|199618.4|199800.8|199650.8|199800.8|199650.8|199765.4|199615.4|391
1627448400000|2021-07-28 05:00:00|199800.6|199650.6|199842.7|199692.7|199862.6|199712.6|199799|199649|638
1627448700000|2021-07-28 05:05:00|199844.1|199694.1|199831.6|199681.6|199848.1|199698.1|199804.1|199654.1|612
1627449000000|2021-07-28 05:10:00|199831.7|199681.7|199807.7|199657.7|199846.9|199696.9|199765|199615|719
1627449300000|2021-07-28 05:15:00|199807.8|199657.8|199852.5|199702.5|199854.9|199704.9|199806.1|199656.1|643
1627449600000|2021-07-28 05:20:00|199852.8|199702.8|199854.2|199704.2|199864|199714|199846.4|199696.4|370
1627449900000|2021-07-28 05:25:00|199854.8|199704.8|199833.4|199683.4|199856.5|199706.5|199816.1|199666.1|518
1627450200000|2021-07-28 05:30:00|199832.2|199682.2|199873.8|199723.8|199873.8|199723.8|199763.3|199613.3|560
1627450500000|2021-07-28 05:35:00|199874.9|199724.9|199783.2|199633.2|199879.1|199729.1|199778.4|199628.4|559
1627450800000|2021-07-28 05:40:00|199776.6|199626.6|199824.5|199674.5|199850.3|199700.3|199774.3|199624.3|542
1627451100000|2021-07-28 05:45:00|199822.3|199672.3|199763.7|199613.7|199836.3|199686.3|199758.9|199608.9|521
1627451400000|2021-07-28 05:50:00|199763.4|199613.4|199766.6|199616.6|199795|199645|199758|199608|517
1627451700000|2021-07-28 05:55:00|199765.7|199615.7|199652.4|199502.4|199772.2|199622.2|199649.9|199499.9|521
1627452000000|2021-07-28 06:00:00|199651.5|199501.5|199645|199495|199698.6|199548.6|199638.4|199488.4|702
1627452300000|2021-07-28 06:05:00|199644.5|199494.5|199687.5|199537.5|199725.6|199575.6|199642.7|199492.7|648
1627452600000|2021-07-28 06:10:00|199686.6|199536.6|199685.9|199535.9|199731|199581|199679.9|199529.9|672
1627452900000|2021-07-28 06:15:00|199686|199536|199716.1|199566.1|199732.1|199582.1|199681.4|199531.4|682
1627453200000|2021-07-28 06:20:00|199713.3|199563.3|199765.8|199615.8|199807.3|199657.3|199713.3|199563.3|611
1627453500000|2021-07-28 06:25:00|199765.6|199615.6|199810.7|199660.7|199823.2|199673.2|199760.2|199610.2|554
1627453800000|2021-07-28 06:30:00|199816.4|199666.4|199860.6|199710.6|199861.3|199711.3|199783.6|199633.6|708
1627454100000|2021-07-28 06:35:00|199860.7|199710.7|199896.1|199746.1|199908.8|199758.8|199854.5|199704.5|547
1627454400000|2021-07-28 06:40:00|199898.5|199748.5|199906.4|199756.4|199989.5|199839.5|199881.3|199731.3|660
1627454700000|2021-07-28 06:45:00|199911.9|199761.9|199905.2|199755.2|199943.1|199793.1|199856.2|199706.2|677
1627455000000|2021-07-28 06:50:00|199907|199757|199883.6|199733.6|199911.5|199761.5|199881.5|199731.5|678
1627455300000|2021-07-28 06:55:00|199882.4|199732.4|199966.1|199816.1|200016.6|199866.6|199881.2|199731.2|773
1627455600000|2021-07-28 07:00:00|199964.4|199814.4|199957.5|199807.5|199987.5|199837.5|199867|199717|880
1627455900000|2021-07-28 07:05:00|199948.9|199798.9|199860.2|199710.2|199952.4|199802.4|199826.3|199676.3|914
1627456200000|2021-07-28 07:10:00|199858.1|199708.1|199857.9|199707.9|199884|199734|199832.3|199682.3|845
1627456500000|2021-07-28 07:15:00|199857.5|199707.5|199829|199679|199887.5|199737.5|199797.5|199647.5|765
1627456800000|2021-07-28 07:20:00|199830|199680|199786.1|199636.1|199831.8|199681.8|199729.7|199579.7|788
1627457100000|2021-07-28 07:25:00|199783.3|199633.3|199723.4|199573.4|199785.9|199635.9|199723.2|199573.2|628
1627457400000|2021-07-28 07:30:00|199723.7|199573.7|199906.9|199756.9|199906.9|199756.9|199722.3|199572.3|792
1627457700000|2021-07-28 07:35:00|199924.9|199774.9|199881.7|199731.7|199927|199777|199853.8|199703.8|730
1627458000000|2021-07-28 07:40:00|199882|199732|199886.5|199736.5|199980.2|199830.2|199871.3|199721.3|726
1627458300000|2021-07-28 07:45:00|199885.5|199735.5|199926.4|199776.4|199939.7|199789.7|199885.5|199735.5|661
1627458600000|2021-07-28 07:50:00|199925.9|199775.9|199920.3|199770.3|199946.6|199796.6|199905.2|199755.2|760
1627458900000|2021-07-28 07:55:00|199920.7|199770.7|199879.4|199729.4|199921.5|199771.5|199838.7|199688.7|757
1627459200000|2021-07-28 08:00:00|199882.2|199732.2|199817.7|199667.7|199946.8|199796.8|199812.7|199662.7|822
1627459500000|2021-07-28 08:05:00|199817.6|199667.6|199841.1|199691.1|199861.4|199711.4|199802.6|199652.6|725
1627459800000|2021-07-28 08:10:00|199840.1|199690.1|199946.7|199796.7|199958|199808|199824.7|199674.7|716
1627460100000|2021-07-28 08:15:00|199948.3|199798.3|199912|199762|200004.9|199854.9|199906.9|199756.9|782
1627460400000|2021-07-28 08:20:00|199913.3|199763.3|199800.6|199650.6|199917.2|199767.2|199793.8|199643.8|683
1627460700000|2021-07-28 08:25:00|199800.2|199650.2|199764.3|199614.3|199809.7|199659.7|199759.1|199609.1|615
1627461000000|2021-07-28 08:30:00|199765.7|199615.7|199786.6|199636.6|199790.7|199640.7|199680|199530|705
1627461300000|2021-07-28 08:35:00|199785.8|199635.8|199772.5|199622.5|199849.2|199699.2|199768.9|199618.9|698
1627461600000|2021-07-28 08:40:00|199772.8|199622.8|199677.7|199527.7|199772.8|199622.8|199626.7|199476.7|787
1627461900000|2021-07-28 08:45:00|199679.2|199529.2|199577.6|199427.6|199685.4|199536.4|199537.7|199387.7|868
1627462200000|2021-07-28 08:50:00|199591.1|199441.1|199539.1|199389.1|199591.1|199468.5|199518.5|199389.1|863
1627462500000|2021-07-28 08:55:00|199543.1|199393.1|199449.6|199299.6|199543.1|199417.7|199399.8|199249.8|843
1627462800000|2021-07-28 09:00:00|199447.1|199297.1|199565.2|199415.2|199587.9|199437.9|199447|199297|827
1627463100000|2021-07-28 09:05:00|199565.8|199415.8|199606.8|199456.8|199617.3|199467.3|199536|199386|769
1627463400000|2021-07-28 09:10:00|199603|199453|199495|199345|199607|199457|199437.8|199287.8|801
1627463700000|2021-07-28 09:15:00|199482.5|199332.5|199498.5|199348.5|199511.9|199361.9|199429.3|199279.3|827
1627464000000|2021-07-28 09:20:00|199498.9|199348.9|199587|199437|199590.8|199440.8|199456.1|199330.9|785
1627464300000|2021-07-28 09:25:00|199588.5|199438.5|199533.7|199383.7|199588.5|199466.5|199509|199380.1|758
1627464600000|2021-07-28 09:30:00|199534.6|199384.6|199546.3|199396.3|199561.2|199411.2|199509.5|199359.5|794
1627464900000|2021-07-28 09:35:00|199546.1|199396.1|199653.6|199503.6|199711.7|199561.7|199545.5|199395.5|710
1627465200000|2021-07-28 09:40:00|199651.2|199501.2|199602.2|199452.2|199654.9|199504.9|199593.7|199443.7|795
1627465500000|2021-07-28 09:45:00|199603.2|199453.2|199611.1|199461.1|199658.5|199508.5|199572.9|199422.9|879
1627465800000|2021-07-28 09:50:00|199610.2|199460.2|199607.2|199457.2|199617.3|199467.3|199458.8|199308.8|769
1627466100000|2021-07-28 09:55:00|199607|199457|199618.6|199468.6|199642.9|199492.9|199557.7|199407.7|831
1627466400000|2021-07-28 10:00:00|199616.1|199466.1|199614.7|199464.7|199623.8|199473.8|199494.2|199344.2|796
1627466700000|2021-07-28 10:05:00|199616.5|199466.5|199629.1|199479.1|199640.8|199490.8|199567.2|199417.2|774
1627467000000|2021-07-28 10:10:00|199628.6|199478.6|199651.5|199501.5|199707.8|199608.7|199603.3|199453.3|885
1627467300000|2021-07-28 10:15:00|199651.3|199501.3|199643.1|199493.1|199728.2|199578.2|199631.6|199481.6|845
1627467600000|2021-07-28 10:20:00|199642.1|199492.1|199580.3|199430.3|199687.8|199537.8|199552.1|199402.1|854
1627467900000|2021-07-28 10:25:00|199580|199430|199600.2|199450.2|199628.9|199478.9|199565.7|199415.7|805
1627468200000|2021-07-28 10:30:00|199599.7|199449.7|199511.9|199361.9|199599.7|199449.7|199486.9|199336.9|789
1627468500000|2021-07-28 10:35:00|199513.8|199363.8|199597.8|199447.8|199663.1|199513.1|199504.3|199354.3|838
1627468800000|2021-07-28 10:40:00|199597.3|199447.3|199526|199376|199653.1|199503.1|199526|199376|804
1627469100000|2021-07-28 10:45:00|199528.5|199378.5|199505.4|199355.4|199572|199422|199453|199312.8|792
1627469400000|2021-07-28 10:50:00|199512.5|199362.5|199486.7|199336.7|199564.2|199414.2|199482.4|199332.4|767
1627469700000|2021-07-28 10:55:00|199490.8|199340.8|199443.4|199293.4|199490.8|199340.8|199439.5|199289.5|609
1627470000000|2021-07-28 11:00:00|199442.8|199292.8|199564.5|199414.5|199570.9|199420.9|199440.7|199290.7|757
1627470300000|2021-07-28 11:05:00|199561.1|199411.1|199528.3|199378.3|199576.3|199454.2|199496|199346|761
1627470600000|2021-07-28 11:10:00|199528|199378|199596.6|199446.6|199600.6|199450.6|199489.3|199339.3|733
1627470900000|2021-07-28 11:15:00|199595.7|199445.7|199594.1|199444.1|199641|199491|199579.2|199429.2|763
1627471200000|2021-07-28 11:20:00|199595.3|199445.3|199716.9|199566.9|199723|199573|199564|199414|759
1627471500000|2021-07-28 11:25:00|199717.2|199567.2|199816.9|199666.9|199890.2|199740.2|199706.5|199567.2|772
1627471800000|2021-07-28 11:30:00|199818.4|199668.4|199691.9|199541.9|199827.2|199677.2|199648.7|199498.7|837
1627472100000|2021-07-28 11:35:00|199690.9|199540.9|199810.4|199660.4|199825|199675|199688.4|199538.4|798
1627472400000|2021-07-28 11:40:00|199825.4|199675.4|199814.9|199664.9|199912.1|199762.1|199811.6|199661.6|794
1627472700000|2021-07-28 11:45:00|199816.1|199666.1|199849.2|199699.2|199873.5|199723.5|199770.8|199620.8|705
1627473000000|2021-07-28 11:50:00|199848.9|199698.9|199896|199746|199946.4|199798.4|199836.8|199686.8|658
1627473300000|2021-07-28 11:55:00|199895.5|199745.5|199822.5|199672.5|199895.5|199745.5|199818.7|199668.7|750
1627473600000|2021-07-28 12:00:00|199816.6|199666.6|199845|199695|199905.3|199755.3|199771.9|199633.3|857
1627473900000|2021-07-28 12:05:00|199843.9|199693.9|199758|199708|199942.8|199806.6|199758|199658.7|822
1627474200000|2021-07-28 12:10:00|199804.1|199654.1|199804.5|199654.5|199836.7|199723.2|199719.1|199613.5|678
1627474500000|2021-07-28 12:15:00|199804.8|199654.8|199899|199749|199933.5|199783.5|199722.3|199630.2|851
1627474800000|2021-07-28 12:20:00|199897.1|199747.1|199982.1|199832.1|199985.7|199853.4|199800.1|199687.7|834
1627475100000|2021-07-28 12:25:00|199981.6|199831.6|199948.9|199798.9|200010.9|199860.9|199922.1|199772.1|746
1627475400000|2021-07-28 12:30:00|199950|199800|199961.1|199811.1|200025.1|199914.9|199896.6|199776|851
1627475700000|2021-07-28 12:35:00|199960.8|199810.8|199970.9|199820.9|200084.5|199934.5|199910|199806.9|805
1627476000000|2021-07-28 12:40:00|199974.6|199824.6|199954.8|199804.8|200001.7|199897|199856.4|199757.6|811
1627476300000|2021-07-28 12:45:00|199956|199806|200158.6|200008.6|200175|200025|199956|199806|810
1627476600000|2021-07-28 12:50:00|200158.4|200008.4|200072.4|199922.4|200207.4|200100.2|200029.7|199914.9|760
1627476900000|2021-07-28 12:55:00|200071.3|199921.3|199949|199799|200081.2|199986.2|199915.2|199775.5|794
1627477200000|2021-07-28 13:00:00|199948.9|199798.9|199687.4|199537.4|199952.5|199802.5|199583.4|199433.4|948
1627477500000|2021-07-28 13:05:00|199682|199532|199759.2|199609.2|199815.3|199665.3|199681.3|199531.3|895
1627477800000|2021-07-28 13:10:00|199758.8|199608.8|199775.3|199625.3|199819.4|199669.4|199754.7|199604.7|865
1627478100000|2021-07-28 13:15:00|199769.6|199619.6|199788.9|199638.9|199796.9|199688|199720.1|199583.7|757
1627478400000|2021-07-28 13:20:00|199799|199649|199678.6|199528.6|199823.4|199684.6|199649.6|199524|732
1627478700000|2021-07-28 13:25:00|199674.7|199524.7|199654.7|199604.7|199717.5|199612.6|199575.8|199478.1|750
1627479000000|2021-07-28 13:30:00|199654|199604|199825.2|199675.2|199825.5|199722|199613.3|199515.1|746
1627479300000|2021-07-28 13:35:00|199820.3|199670.3|199762.3|199612.3|199854.8|199732.1|199711.2|199606.4|705
1627479600000|2021-07-28 13:40:00|199762|199612|199731.2|199581.2|199772.9|199670.1|199613.7|199463.7|719
1627479900000|2021-07-28 13:45:00|199730.9|199580.9|199597.8|199547.8|199779.6|199657.4|199578.5|199469.5|703
1627480200000|2021-07-28 13:50:00|199599.8|199549.8|199601.3|199451.3|199650.9|199549.8|199459.8|199323.1|721
1627480500000|2021-07-28 13:55:00|199603.9|199453.9|199565.2|199415.2|199635|199533.2|199505.9|199364.7|905
1627480800000|2021-07-28 14:00:00|199565.3|199415.3|199610.2|199460.2|199641|199540.3|199532.3|199398.4|881
1627481100000|2021-07-28 14:05:00|199610.1|199460.1|199588.9|199438.9|199620|199490.8|199501.3|199380.4|914
1627481400000|2021-07-28 14:10:00|199589.9|199439.9|199665.1|199515.1|199675.5|199574.3|199527.5|199412.2|867
1627481700000|2021-07-28 14:15:00|199663.5|199513.5|199674.4|199524.4|199691.2|199578.9|199532.9|199434.9|892
1627482000000|2021-07-28 14:20:00|199675.3|199525.3|199587.3|199437.3|199683.5|199569|199534.5|199432.8|870
1627482300000|2021-07-28 14:25:00|199587.1|199437.1|199638.8|199488.8|199639.9|199538.5|199551.6|199437.1|791
1627482600000|2021-07-28 14:30:00|199637.4|199487.4|199744.3|199594.3|199746.5|199644.6|199615.4|199484.7|815
1627482900000|2021-07-28 14:35:00|199696.6|199646.6|199629.7|199579.7|199797.2|199682.9|199627.3|199526.3|746
1627483200000|2021-07-28 14:40:00|199628.3|199578.3|199766.7|199616.7|199796.8|199690.8|199622.6|199526.7|877
1627483500000|2021-07-28 14:45:00|199767.8|199617.8|199726.1|199576.1|199771.9|199681|199660.1|199559.7|783
1627483800000|2021-07-28 14:50:00|199729.4|199579.4|199671.2|199521.2|199731.6|199623.4|199633.7|199483.7|820
1627484100000|2021-07-28 14:55:00|199669.9|199519.9|199588.2|199438.2|199680.9|199574.4|199496|199387.7|863
1627484400000|2021-07-28 15:00:00|199586.6|199436.6|199588.7|199438.7|199688.3|199589.8|199500|199394.1|940
1627484700000|2021-07-28 15:05:00|199592.6|199442.6|199463.6|199413.6|199592.6|199486.9|199456.9|199356.7|736
1627485000000|2021-07-28 15:10:00|199463.1|199413.1|199416.1|199266.1|199515.1|199414.6|199347.9|199248.5|820
1627485300000|2021-07-28 15:15:00|199415.8|199265.8|199397.4|199247.4|199511|199407.8|199360.9|199247.4|867
1627485600000|2021-07-28 15:20:00|199396.8|199246.8|199346|199196|199432.1|199330.4|199272.8|199171.4|767
1627485900000|2021-07-28 15:25:00|199345.4|199195.4|199352.5|199302.5|199420.9|199323|199301.9|199195.3|715
1627486200000|2021-07-28 15:30:00|199354.1|199304.1|199384.3|199334.3|199434.8|199336|199318.8|199218.2|817
1627486500000|2021-07-28 15:35:00|199385.1|199335.1|199256|199206|199431|199335.5|199239.5|199131.9|784
1627486800000|2021-07-28 15:40:00|199306.3|199156.3|199336.5|199186.5|199364.6|199272|199231.4|199132.2|831
1627487100000|2021-07-28 15:45:00|199336.4|199186.4|199437|199287|199444|199329.5|199262.8|199160.8|710
1627487400000|2021-07-28 15:50:00|199436.8|199286.8|199422.9|199372.9|199483.7|199384.7|199387.3|199283.8|679
1627487700000|2021-07-28 15:55:00|199425.7|199375.7|199460|199410|199542.5|199442.1|199419.8|199328.3|859
1627488000000|2021-07-28 16:00:00|199458.7|199408.7|199590.4|199440.4|199620.3|199513.9|199452.8|199352|739
1627488300000|2021-07-28 16:05:00|199592.9|199442.9|199568.6|199418.6|199602.9|199500|199509.7|199411.1|749
1627488600000|2021-07-28 16:10:00|199569.9|199419.9|199543.8|199393.8|199583.6|199485.1|199456.1|199362.6|784
1627488900000|2021-07-28 16:15:00|199544.8|199394.8|199500.9|199350.9|199552|199449.3|199455|199350.9|807
1627489200000|2021-07-28 16:20:00|199502.5|199352.5|199570.3|199420.3|199598.9|199487.2|199452.5|199350|659
1627489500000|2021-07-28 16:25:00|199572|199422|199631.3|199581.3|199667.3|199584.2|199531.8|199418.9|803
1627489800000|2021-07-28 16:30:00|199632|199582|199640.5|199490.5|199684.5|199596.6|199583.6|199486.2|741
1627490100000|2021-07-28 16:35:00|199641.4|199491.4|199588.5|199438.5|199641.9|199541.3|199555|199433.9|631
1627490400000|2021-07-28 16:40:00|199588.6|199438.6|199545.8|199395.8|199629.7|199561.2|199460.1|199359.9|661
1627490700000|2021-07-28 16:45:00|199545|199395|199504.7|199454.7|199560.3|199458.1|199468.6|199345.4|671
1627491000000|2021-07-28 16:50:00|199504.9|199454.9|199677.7|199527.7|199713.9|199608|199504.3|199405.4|740
1627491300000|2021-07-28 16:55:00|199674.1|199524.1|199591.4|199541.4|199688.9|199543.3|199580.5|199476.8|744
1627491600000|2021-07-28 17:00:00|199589.2|199539.2|199609.9|199459.9|199665.3|199543|199558|199447.7|808
1627491900000|2021-07-28 17:05:00|199610.4|199460.4|199559.5|199409.5|199664.1|199559.1|199548.5|199398.5|802
1627492200000|2021-07-28 17:10:00|199557.5|199407.5|199664.7|199514.7|199689.1|199605.1|199526.3|199403.1|670
1627492500000|2021-07-28 17:15:00|199683.6|199533.6|199678.8|199528.8|199687|199573.4|199609.7|199498.5|645
1627492800000|2021-07-28 17:20:00|199678.9|199528.9|199661.3|199511.3|199680.9|199585.6|199581.5|199482.4|796
1627493100000|2021-07-28 17:25:00|199659.6|199509.6|199723.3|199573.3|199736.3|199638.2|199635.8|199509.5|826
1627493400000|2021-07-28 17:30:00|199724.3|199574.3|199716.3|199566.3|199737.3|199619.9|199661.1|199549.5|733
1627493700000|2021-07-28 17:35:00|199716.1|199566.1|199680.8|199530.8|199716.9|199612.8|199625.7|199517.8|690
1627494000000|2021-07-28 17:40:00|199679.1|199529.1|199660.7|199510.7|199689.5|199584.4|199598.5|199491.9|603
1627494300000|2021-07-28 17:45:00|199658.3|199508.3|199772.5|199622.5|199787.5|199689.7|199605.9|199503.9|699
1627494600000|2021-07-28 17:50:00|199774.6|199624.6|199747.8|199597.8|199779|199629|199575|199425|761
1627494900000|2021-07-28 17:55:00|199750.1|199600.1|199794.5|199644.5|199894.8|199744.8|199734.6|199557.5|763
1627495200000|2021-07-28 18:00:00|199809.3|199659.3|200123.6|199973.6|200425.3|200275.3|199809.3|199566.9|1099
1627495500000|2021-07-28 18:05:00|200124.3|199974.3|200325|200175|200407|200257|200121.5|199971.5|1039
1627495800000|2021-07-28 18:10:00|200323.9|200173.9|200033.4|199883.4|200400.2|200250.2|199923.3|199773.3|1115
1627496100000|2021-07-28 18:15:00|200030.1|199880.1|199920|199770|200080.7|199930.7|199828.8|199678.8|1046
1627496400000|2021-07-28 18:20:00|199920.2|199770.2|200073.7|199923.7|200074.9|199924.9|199857.8|199707.8|967
1627496700000|2021-07-28 18:25:00|200071.8|199921.8|199958|199808|200078.3|199942.5|199935.5|199785.5|985
1627497000000|2021-07-28 18:30:00|199962.7|199812.7|199903.8|199753.8|200040.2|199890.2|199839.4|199689.4|1092
1627497300000|2021-07-28 18:35:00|199899.7|199749.7|199454.1|199304.1|200121.4|199971.4|199412.8|199262.8|1138
1627497600000|2021-07-28 18:40:00|199454.4|199304.4|199301.6|199151.6|199538.4|199388.4|199217.5|199067.5|1114
1627497900000|2021-07-28 18:45:00|199304.4|199154.4|199226.5|199076.5|199375.7|199225.7|199048|198898|1127
1627498200000|2021-07-28 18:50:00|199228.6|199078.6|199346.7|199196.7|199491.4|199341.4|199134.5|198984.5|1074
1627498500000|2021-07-28 18:55:00|199347.6|199197.6|199181.3|199031.3|199349.7|199199.7|199118.4|198968.4|1063
1627498800000|2021-07-28 19:00:00|199178|199028|199180.4|199030.4|199273.2|199123.2|199139.1|198989.1|1064
1627499100000|2021-07-28 19:05:00|199181.2|199031.2|199248|199098|199288.7|199138.7|199102.8|198952.8|992
1627499400000|2021-07-28 19:10:00|199256.9|199106.9|199352.1|199202.1|199366.1|199216.1|199181.6|199031.6|947
1627499700000|2021-07-28 19:15:00|199347.2|199197.2|199306.1|199156.1|199483.2|199333.2|199294|199144|882
1627500000000|2021-07-28 19:20:00|199306|199156|199190.1|199040.1|199306.5|199165.3|199151|199035.1|982
1627500300000|2021-07-28 19:25:00|199191.2|199041.2|199126.4|198976.4|199220.7|199105.3|199114.3|198971.5|949
1627500600000|2021-07-28 19:30:00|199125.6|198975.6|199095.4|198945.4|199148.2|198998.2|199032.4|198911.1|890
1627500900000|2021-07-28 19:35:00|199094.7|198944.7|199147.3|198997.3|199172.3|199062.1|199091.6|198944.7|929
1627501200000|2021-07-28 19:40:00|199147.9|198997.9|199110.8|198960.8|199160|199067.1|199061.1|198959.9|927
1627501500000|2021-07-28 19:45:00|199112.9|198962.9|199115.3|198965.3|199153.6|199036.2|199055|198946.6|811
1627501800000|2021-07-28 19:50:00|199115.8|198965.8|199033.3|198983.3|199136.4|199003.9|198995.1|198901.4|791
1627502100000|2021-07-28 19:55:00|199033.1|198983.1|198985.1|198935.1|199094.5|199008.3|198926.2|198826.6|839
1627502400000|2021-07-28 20:00:00|199035.1|198885.1|198966.1|198816.1|199049.1|198899.1|198915.6|198809.8|769
1627502700000|2021-07-28 20:05:00|198965.9|198815.9|198948.8|198798.8|198981.1|198831.1|198897.2|198747.2|763
1627503000000|2021-07-28 20:10:00|198949.2|198799.2|198920.8|198770.8|198951.7|198828.9|198878.9|198753.3|640
1627503300000|2021-07-28 20:15:00|198920.2|198770.2|198954|198804|198962.6|198812.6|198914.6|198764.6|599
1627503600000|2021-07-28 20:20:00|198953.3|198803.3|198949|198799|198957.7|198807.7|198934.9|198784.9|553
1627503900000|2021-07-28 20:25:00|198949.9|198799.9|198931.1|198781.1|198974.6|198846.9|198894.6|198777.5|558
1627504200000|2021-07-28 20:30:00|198930.8|198780.8|198933.9|198783.9|198938.1|198788.1|198876.6|198726.6|516
1627504500000|2021-07-28 20:35:00|198935.9|198785.9|198917.7|198767.7|198949.4|198799.4|198899.8|198749.8|480
1627504800000|2021-07-28 20:40:00|198916.4|198766.4|198927|198777|198956.8|198806.8|198905.8|198755.8|486
1627505100000|2021-07-28 20:45:00|198925.7|198775.7|199293.7|199143.7|199320.1|199170.1|198916.9|198766.9|557
1627505400000|2021-07-28 20:50:00|199294.1|199144.1|199265.6|199115.6|199308.3|199158.3|199252|199102|496
1627505700000|2021-07-28 20:55:00|199272.3|199122.3|199268.2|199118.2|199415.9|199190.8|199228|198961.4|444
1627506000000|2021-07-28 21:00:00|199265.6|199115.6|199263.4|199113.4|199278.1|199128.1|199254.6|199104.6|47
1627506300000|2021-07-28 21:05:00|199437.1|199140.1|199468.3|199171.3|199587.8|199290.8|199324.3|199027.3|202
1627506600000|2021-07-28 21:10:00|199468|199171|199480|199183|199590.4|199293.4|199379.6|199082.6|231
1627506900000|2021-07-28 21:15:00|199513.6|199216.6|199495|199198|199588|199291|199381.7|199084.7|210
1627507200000|2021-07-28 21:20:00|199486.4|199189.4|199495.7|199198.7|199522.3|199225.3|199398.4|199101.4|88
1627507500000|2021-07-28 21:25:00|199398.9|199101.9|199431.2|199134.2|199499.4|199202.4|199395.9|199098.9|132
1627507800000|2021-07-28 21:30:00|199434.3|199137.3|199495.4|199198.4|199513|199216|199405.9|199108.9|171
1627508100000|2021-07-28 21:35:00|199511.9|199214.9|199482|199185|199511.9|199214.9|199402.5|199105.5|184
1627508400000|2021-07-28 21:40:00|199482.1|199185.1|199474.4|199177.4|199508.4|199211.4|199408.2|199111.2|177
1627508700000|2021-07-28 21:45:00|199452.6|199155.6|199485.6|199188.6|199507.6|199210.6|199410.6|199113.6|211
1627509000000|2021-07-28 21:50:00|199476.7|199179.7|199497.5|199200.5|199540.4|199273|199413|199116|240
1627509300000|2021-07-28 21:55:00|199515.6|199218.6|199482.5|199185.5|199542|199245|199435.5|199138.5|312
1627509600000|2021-07-28 22:00:00|199493.7|199196.7|199476|199326|199535.5|199365.2|199427|199162.3|593
1627509900000|2021-07-28 22:05:00|199477.7|199327.7|199452.3|199302.3|199483.8|199333.8|199409.6|199259.6|384
1627510200000|2021-07-28 22:10:00|199474.8|199324.8|199440.2|199290.2|199500.5|199350.5|199407.9|199257.9|246
1627510500000|2021-07-28 22:15:00|199428.5|199278.5|199415|199265|199439.8|199289.8|199405.1|199255.1|231
1627510800000|2021-07-28 22:20:00|199403.1|199253.1|199409.1|199259.1|199422.6|199272.6|199402.1|199252.1|296
1627511100000|2021-07-28 22:25:00|199407.1|199257.1|199408.3|199258.3|199423|199273|199405.5|199255.5|207
1627511400000|2021-07-28 22:30:00|199407.3|199257.3|199444.5|199294.5|199463|199313|199406.4|199256.4|297
1627511700000|2021-07-28 22:35:00|199442.7|199292.7|199448.8|199298.8|199462.9|199312.9|199438.6|199288.6|192
1627512000000|2021-07-28 22:40:00|199450|199300|199415.4|199265.4|199450|199300|199403.3|199253.3|293
1627512300000|2021-07-28 22:45:00|199410.5|199260.5|199413.5|199263.5|199425.1|199275.1|199406.2|199256.2|228
1627512600000|2021-07-28 22:50:00|199415.7|199265.7|199414.9|199264.9|199432|199282|199408.3|199258.3|235
1627512900000|2021-07-28 22:55:00|199413.8|199263.8|199402|199252|199417.2|199267.2|199396|199246|294
1627513200000|2021-07-28 23:00:00|199404.5|199254.5|199406.4|199256.4|199422.4|199272.4|199396.5|199246.5|342
1627513500000|2021-07-28 23:05:00|199405.8|199255.8|199378.5|199228.5|199413.2|199263.2|199371.4|199221.4|342
1627513800000|2021-07-28 23:10:00|199377.6|199227.6|199403.7|199253.7|199413.4|199263.4|199375.6|199225.6|383
1627514100000|2021-07-28 23:15:00|199403.9|199253.9|199400.2|199250.2|199424.9|199274.9|199387.5|199237.5|267
1627514400000|2021-07-28 23:20:00|199401.4|199251.4|199394.4|199244.4|199404.9|199254.9|199372.8|199222.8|322
1627514700000|2021-07-28 23:25:00|199393|199243|199380.6|199230.6|199402.6|199252.6|199376.7|199226.7|354
1627515000000|2021-07-28 23:30:00|199383.1|199233.1|199367.3|199217.3|199404.8|199254.8|199362.9|199212.9|360
1627515300000|2021-07-28 23:35:00|199367.2|199217.2|199374.4|199224.4|199392.1|199242.1|199361.4|199211.4|274
1627515600000|2021-07-28 23:40:00|199376.1|199226.1|199386.5|199236.5|199415.5|199265.5|199368.1|199218.1|381
1627515900000|2021-07-28 23:45:00|199385.6|199235.6|199370.6|199220.6|199385.6|199235.6|199365.9|199215.9|307
1627516200000|2021-07-28 23:50:00|199365.5|199215.5|199369.7|199219.7|199379.4|199229.4|199356.3|199206.3|262
1627516500000|2021-07-28 23:55:00|199374.1|199224.1|199369.4|199219.4|199379.6|199229.6|199343.1|199193.1|299
1627516800000|2021-07-29 00:00:00|199368.8|199218.8|199361.7|199211.7|199388|199238|199326.8|199176.8|486
1627517100000|2021-07-29 00:05:00|199360.2|199210.2|199376.1|199226.1|199380.4|199230.4|199356.3|199206.3|415
1627517400000|2021-07-29 00:10:00|199375.9|199225.9|199367.1|199217.1|199380.1|199230.1|199351.4|199201.4|387
1627517700000|2021-07-29 00:15:00|199366.9|199216.9|199345.7|199195.7|199366.9|199216.9|199344.9|199194.9|375
1627518000000|2021-07-29 00:20:00|199344.1|199194.1|199376.9|199226.9|199379.2|199229.2|199344.1|199194.1|377
1627518300000|2021-07-29 00:25:00|199376.6|199226.6|199363.5|199213.5|199385.5|199235.5|199357.3|199207.3|339
1627518600000|2021-07-29 00:30:00|199363.9|199213.9|199375.9|199225.9|199383.4|199233.4|199353.3|199203.3|381
1627518900000|2021-07-29 00:35:00|199377.2|199227.2|199364.1|199214.1|199380.1|199230.1|199345.5|199195.5|492
1627519200000|2021-07-29 00:40:00|199364.2|199214.2|199388.1|199238.1|199390.6|199240.6|199348.9|199198.9|352
1627519500000|2021-07-29 00:45:00|199388.7|199238.7|199337.7|199187.7|199388.7|199238.7|199321.3|199171.3|409
1627519800000|2021-07-29 00:50:00|199338.8|199188.8|199332|199182|199338.8|199188.8|199289.4|199139.4|491
1627520100000|2021-07-29 00:55:00|199331.6|199181.6|199300.8|199150.8|199332|199182|199276.8|199126.8|433
1627520400000|2021-07-29 01:00:00|199300.1|199150.1|199308.4|199158.4|199316.4|199166.4|199274.3|199124.3|495
1627520700000|2021-07-29 01:05:00|199308.2|199158.2|199288.7|199138.7|199315.8|199165.8|199281|199131|457
1627521000000|2021-07-29 01:10:00|199283.1|199133.1|199295.9|199145.9|199310.8|199160.8|199278.1|199128.1|428
1627521300000|2021-07-29 01:15:00|199298.1|199148.1|199292.6|199142.6|199322.5|199172.5|199271.2|199121.2|575
1627521600000|2021-07-29 01:20:00|199292.4|199142.4|199327.8|199177.8|199332.1|199182.1|199267.7|199117.7|609
1627521900000|2021-07-29 01:25:00|199326.9|199176.9|199325.2|199175.2|199340.7|199190.7|199318.5|199168.5|473
1627522200000|2021-07-29 01:30:00|199324.4|199174.4|199356.1|199206.1|199392|199242|199313.9|199163.9|759
1627522500000|2021-07-29 01:35:00|199354.9|199204.9|199386.9|199236.9|199388.6|199238.6|199337.4|199187.4|606
1627522800000|2021-07-29 01:40:00|199386.5|199236.5|199340.6|199190.6|199406.3|199256.3|199317.8|199167.8|539
1627523100000|2021-07-29 01:45:00|199341|199191|199349.1|199199.1|199394.2|199244.2|199337|199187|607
1627523400000|2021-07-29 01:50:00|199347.7|199197.7|199379.8|199229.8|199412.8|199262.8|199347.5|199197.5|624
1627523700000|2021-07-29 01:55:00|199379.5|199229.5|199336|199186|199384.3|199234.3|199325.2|199175.2|484
1627524000000|2021-07-29 02:00:00|199339|199189|199334.8|199184.8|199359.7|199209.7|199291.7|199141.7|602
1627524300000|2021-07-29 02:05:00|199335.3|199185.3|199366.2|199216.2|199378.8|199228.8|199308.8|199158.8|622
1627524600000|2021-07-29 02:10:00|199368.5|199218.5|199349|199199|199380.8|199230.8|199335.8|199185.8|517
1627524900000|2021-07-29 02:15:00|199350.3|199200.3|199352.4|199202.4|199365|199215|199315.3|199165.3|561
1627525200000|2021-07-29 02:20:00|199352.3|199202.3|199356.6|199206.6|199366.9|199216.9|199347.2|199197.2|398
1627525500000|2021-07-29 02:25:00|199360.3|199210.3|199369.7|199219.7|199382.3|199232.3|199357.1|199207.1|370
1627525800000|2021-07-29 02:30:00|199366.8|199216.8|199367.4|199217.4|199377.5|199227.5|199356.5|199206.5|464
1627526100000|2021-07-29 02:35:00|199370.2|199220.2|199340.7|199190.7|199384|199234|199320.1|199170.1|623
1627526400000|2021-07-29 02:40:00|199341|199191|199373.4|199223.4|199407.5|199257.5|199337.3|199187.3|667
1627526700000|2021-07-29 02:45:00|199373.6|199223.6|199369.4|199219.4|199392.8|199242.8|199365.2|199215.2|512
1627527000000|2021-07-29 02:50:00|199368.7|199218.7|199379.9|199229.9|199390.7|199240.7|199364.3|199214.3|430
1627527300000|2021-07-29 02:55:00|199378.5|199228.5|199368.3|199218.3|199390|199240|199365.6|199215.6|402
1627527600000|2021-07-29 03:00:00|199369.2|199219.2|199341.7|199191.7|199387.4|199237.4|199333.4|199183.4|431
1627527900000|2021-07-29 03:05:00|199341.6|199191.6|199329.1|199179.1|199346.7|199196.7|199298.8|199148.8|480
1627528200000|2021-07-29 03:10:00|199329|199179|199302.5|199152.5|199333.9|199183.9|199297|199147|470
1627528500000|2021-07-29 03:15:00|199304|199154|199301|199151|199314|199164|199298.6|199148.6|365
1627528800000|2021-07-29 03:20:00|199301.7|199151.7|199299.8|199149.8|199309.6|199159.6|199298.1|199148.1|357
1627529100000|2021-07-29 03:25:00|199300.2|199150.2|199308.1|199158.1|199310.6|199160.6|199298.5|199148.5|349
1627529400000|2021-07-29 03:30:00|199306.6|199156.6|199279.6|199129.6|199307.6|199157.6|199256.1|199106.1|380
1627529700000|2021-07-29 03:35:00|199279.8|199129.8|199327.8|199177.8|199348.2|199198.2|199277.1|199127.1|381
1627530000000|2021-07-29 03:40:00|199327.7|199177.7|199298.4|199148.4|199327.7|199177.7|199275.2|199125.2|467
1627530300000|2021-07-29 03:45:00|199299.5|199149.5|199257.7|199107.7|199302.2|199152.2|199244.6|199094.6|466
1627530600000|2021-07-29 03:50:00|199257.5|199107.5|199262.7|199112.7|199267.6|199117.6|199252.7|199102.7|353
1627530900000|2021-07-29 03:55:00|199263.1|199113.1|199258.3|199108.3|199264.5|199114.5|199250.3|199100.3|368
1627531200000|2021-07-29 04:00:00|199257.8|199107.8|199275.2|199125.2|199289.6|199139.6|199251.5|199101.5|321
1627531500000|2021-07-29 04:05:00|199275.5|199125.5|199205.5|199055.5|199283.1|199133.1|199194.9|199044.9|301
1627531800000|2021-07-29 04:10:00|199207.9|199057.9|199178.6|199028.6|199209.5|199059.5|199171.5|199021.5|266
1627532100000|2021-07-29 04:15:00|199179|199029|199173.1|199023.1|199180.9|199030.9|199166.3|199016.3|251
1627532400000|2021-07-29 04:20:00|199173.3|199023.3|199205.5|199055.5|199210.2|199060.2|199169.5|199019.5|220
1627532700000|2021-07-29 04:25:00|199205.4|199055.4|199203.5|199053.5|199208.4|199058.4|199193|199043|218
1627533000000|2021-07-29 04:30:00|199203.8|199053.8|199199.8|199049.8|199208.9|199058.9|199195.9|199045.9|175
1627533300000|2021-07-29 04:35:00|199198.4|199048.4|199165.8|199015.8|199202|199052|199163.5|199013.5|336
1627533600000|2021-07-29 04:40:00|199171.2|199021.2|199177.3|199027.3|199182.4|199032.4|199166.9|199016.9|264
1627533900000|2021-07-29 04:45:00|199177.6|199027.6|199173.8|199023.8|199181.9|199060.9|199110.4|199007.4|336
1627534200000|2021-07-29 04:50:00|199173.3|199023.3|199166.8|199016.8|199179.2|199058.9|199107.3|199010.9|353
1627534500000|2021-07-29 04:55:00|199167.8|199017.8|199177.7|199027.7|199178.7|199028.7|199163.2|199013.2|314
1627534800000|2021-07-29 05:00:00|199177.2|199027.2|199203.1|199053.1|199204.5|199054.5|199166.4|199016.4|418
1627535100000|2021-07-29 05:05:00|199202.7|199052.7|199184.4|199034.4|199210.9|199060.9|199180|199030|376
1627535400000|2021-07-29 05:10:00|199183.8|199033.8|199190.1|199040.1|199204.7|199054.7|199180.8|199030.8|317
1627535700000|2021-07-29 05:15:00|199189.5|199039.5|199179.4|199029.4|199203.3|199053.3|199176.2|199026.2|335
1627536000000|2021-07-29 05:20:00|199178.2|199028.2|199181.1|199031.1|199195.2|199045.2|199176.4|199026.4|277
1627536300000|2021-07-29 05:25:00|199181.9|199031.9|199174.9|199024.9|199185.3|199035.3|199172.2|199022.2|319
1627536600000|2021-07-29 05:30:00|199174.2|199024.2|199095.6|198945.6|199182.1|199032.1|199081.6|198931.6|548
1627536900000|2021-07-29 05:35:00|199095.5|198945.5|199084|198934|199128.5|198978.5|199064.2|198914.2|471
1627537200000|2021-07-29 05:40:00|199083.1|198933.1|199043.4|198893.4|199092.1|198942.1|199042.7|198892.7|435
1627537500000|2021-07-29 05:45:00|199043.8|198893.8|199052.3|198902.3|199057.5|198907.5|199040.7|198890.7|461
1627537800000|2021-07-29 05:50:00|199052.4|198902.4|199049.3|198899.3|199088|198938|199044.6|198894.6|384
1627538100000|2021-07-29 05:55:00|199050.7|198900.7|199091.7|198941.7|199115.6|198965.6|199047.1|198897.1|479
1627538400000|2021-07-29 06:00:00|199091.3|198941.3|199054.1|198904.1|199133.8|198983.8|199043.7|198893.7|690
1627538700000|2021-07-29 06:05:00|199054.5|198904.5|198991.9|198841.9|199069|198919|198982.4|198832.4|681
1627539000000|2021-07-29 06:10:00|198992.3|198842.3|198936.6|198786.6|198994.6|198844.6|198895|198745|732
1627539300000|2021-07-29 06:15:00|198935.5|198785.5|198947.7|198797.7|198963.8|198813.8|198882.1|198732.1|760
1627539600000|2021-07-29 06:20:00|198949.5|198799.5|199074.4|198924.4|199082.3|198932.3|198949.5|198799.5|684
1627539900000|2021-07-29 06:25:00|199075|198925|199101.2|198951.2|199124|198974|199048|198898|643
1627540200000|2021-07-29 06:30:00|199101.1|198951.1|199056.8|198906.8|199142.6|198992.6|199034.2|198884.2|675
1627540500000|2021-07-29 06:35:00|199055.8|198905.8|199075.8|198925.8|199088|198938|199034.9|198884.9|661
1627540800000|2021-07-29 06:40:00|199075.5|198925.5|199142.5|198992.5|199143.1|198993.1|199075.5|198925.5|642
1627541100000|2021-07-29 06:45:00|199137.4|198987.4|199147.2|198997.2|199162.7|199012.7|199116.1|198966.1|652
1627541400000|2021-07-29 06:50:00|199147.3|198997.3|199140.4|198990.4|199148|198998|199121.5|198971.5|581
1627541700000|2021-07-29 06:55:00|199140.1|198990.1|199160.1|199010.1|199171|199021|199121.4|198971.4|508
1627542000000|2021-07-29 07:00:00|199159.7|199009.7|199047.4|198897.4|199174.9|199024.9|198997.2|198847.2|832
1627542300000|2021-07-29 07:05:00|199045.6|198895.6|199020.7|198870.7|199089|198939|199006.4|198856.4|768
1627542600000|2021-07-29 07:10:00|199018.9|198868.9|198885.8|198735.8|199037.8|198893.3|198879.9|198729.9|731
1627542900000|2021-07-29 07:15:00|198887.3|198737.3|198875.6|198725.6|198924.7|198774.7|198843.9|198693.9|836
1627543200000|2021-07-29 07:20:00|198874.3|198724.3|198838.3|198688.3|198881.6|198731.6|198831.4|198681.4|897
1627543500000|2021-07-29 07:25:00|198835.3|198685.3|198825.1|198675.1|198841.3|198691.3|198805.8|198655.8|806
1627543800000|2021-07-29 07:30:00|198824.5|198674.5|198715.9|198565.9|198846.8|198696.8|198715.9|198565.9|644
1627544100000|2021-07-29 07:35:00|198717.4|198567.4|198788.9|198638.9|198802.2|198652.2|198714.8|198564.8|699
1627544400000|2021-07-29 07:40:00|198788.6|198638.6|198796.7|198646.7|198797.3|198647.3|198742.8|198592.8|780
1627544700000|2021-07-29 07:45:00|198796.6|198646.6|198874.7|198724.7|198919.7|198769.7|198785.9|198635.9|900
1627545000000|2021-07-29 07:50:00|198873.7|198723.7|198766.9|198616.9|198890.9|198740.9|198758.7|198608.7|726
1627545300000|2021-07-29 07:55:00|198768.6|198618.6|198709.3|198559.3|198768.6|198618.6|198696.3|198546.3|671
1627545600000|2021-07-29 08:00:00|198708.6|198558.6|198712.8|198562.8|198827.6|198677.6|198702.3|198552.3|807
1627545900000|2021-07-29 08:05:00|198713.4|198563.4|198747.7|198597.7|198753.1|198603.1|198699.6|198549.6|762
1627546200000|2021-07-29 08:10:00|198750.7|198600.7|198712.6|198562.6|198770|198620|198697.1|198547.1|809
1627546500000|2021-07-29 08:15:00|198713|198563|198711.2|198561.2|198741.5|198591.5|198691.7|198541.7|786
1627546800000|2021-07-29 08:20:00|198705.5|198555.5|198690.7|198540.7|198719|198569|198683.9|198533.9|725
1627547100000|2021-07-29 08:25:00|198690.4|198540.4|198668.8|198518.8|198709.6|198559.6|198656.5|198506.5|779
1627547400000|2021-07-29 08:30:00|198669.3|198519.3|198670.9|198520.9|198690.5|198540.5|198654.5|198504.5|689
1627547700000|2021-07-29 08:35:00|198671.9|198521.9|198640|198490|198671.9|198550.2|198568.9|198447.1|703
1627548000000|2021-07-29 08:40:00|198639.6|198489.6|198637.3|198487.3|198658.2|198508.2|198592|198442|858
1627548300000|2021-07-29 08:45:00|198639.8|198489.8|198659.7|198509.7|198694.2|198544.2|198612.4|198462.4|714
1627548600000|2021-07-29 08:50:00|198663.9|198513.9|198753.5|198603.5|198757.2|198607.2|198662|198512|652
1627548900000|2021-07-29 08:55:00|198752.7|198602.7|198683.9|198533.9|198755.7|198605.7|198681|198531|691
1627549200000|2021-07-29 09:00:00|198684.2|198534.2|198627.7|198477.7|198720.3|198570.3|198600.4|198450.4|702
1627549500000|2021-07-29 09:05:00|198627.3|198477.3|198702.6|198552.6|198711.9|198561.9|198627.3|198477.3|617
1627549800000|2021-07-29 09:10:00|198701.9|198551.9|198760.1|198610.1|198786|198651.4|198669.2|198519.2|721
1627550100000|2021-07-29 09:15:00|198765.2|198615.2|198739.1|198589.1|198795.4|198645.4|198718|198568|768
1627550400000|2021-07-29 09:20:00|198737.4|198587.4|198757.8|198607.8|198762.4|198632.8|198679.4|198571.3|750
1627550700000|2021-07-29 09:25:00|198756.8|198606.8|198729.9|198579.9|198777.6|198627.6|198728.5|198578.5|721
1627551000000|2021-07-29 09:30:00|198730|198580|198770.3|198620.3|198783.3|198647.4|198695.8|198566.3|624
1627551300000|2021-07-29 09:35:00|198765.3|198615.3|198793.2|198643.2|198812|198684.1|198734.1|198615.3|690
1627551600000|2021-07-29 09:40:00|198793.3|198643.3|198844.8|198694.8|198853.1|198703.1|198757.9|198607.9|720
1627551900000|2021-07-29 09:45:00|198845.3|198695.3|198809.6|198659.6|198845.3|198695.3|198750.9|198600.9|795
1627552200000|2021-07-29 09:50:00|198811.8|198661.8|198852.2|198702.2|198866.4|198716.4|198810.8|198660.8|775
1627552500000|2021-07-29 09:55:00|198852.3|198702.3|198878.7|198728.7|198939.7|198789.7|198844.9|198694.9|764
1627552800000|2021-07-29 10:00:00|198879.4|198729.4|198886.6|198736.6|198923.2|198773.2|198856.8|198706.8|696
1627553100000|2021-07-29 10:05:00|198890.8|198740.8|198852.3|198702.3|198902.1|198752.1|198836.5|198686.5|685
1627553400000|2021-07-29 10:10:00|198851.9|198701.9|198912.5|198762.5|198959.1|198809.1|198811.8|198699.1|785
1627553700000|2021-07-29 10:15:00|198911.6|198761.6|198926.7|198776.7|198964.2|198842.9|198892.4|198754.6|723
1627554000000|2021-07-29 10:20:00|198924.2|198774.2|198877.6|198727.6|198926.8|198776.8|198873.5|198723.5|693
1627554300000|2021-07-29 10:25:00|198880.5|198730.5|198794.8|198644.8|198888.7|198738.7|198792.1|198642.1|664
1627554600000|2021-07-29 10:30:00|198795.5|198645.5|198872.3|198722.3|198881.8|198731.8|198788.6|198638.6|774
1627554900000|2021-07-29 10:35:00|198852.1|198702.1|198791.8|198641.8|198856.6|198706.6|198788.7|198638.7|732
1627555200000|2021-07-29 10:40:00|198792|198642|198824|198674|198838.5|198688.5|198778.1|198628.1|783
1627555500000|2021-07-29 10:45:00|198823.6|198673.6|198749.8|198599.8|198838.4|198688.4|198683.5|198573.8|791
1627555800000|2021-07-29 10:50:00|198751.8|198601.8|198802.9|198652.9|198806|198656|198747|198597|717
1627556100000|2021-07-29 10:55:00|198812.5|198662.5|198661|198511|198814.6|198664.6|198643.4|198493.4|877
1627556400000|2021-07-29 11:00:00|198660.6|198510.6|198628.9|198478.9|198680.7|198570|198613.7|198463.7|700
1627556700000|2021-07-29 11:05:00|198630.3|198480.3|198715.5|198565.5|198724.9|198574.9|198627.3|198477.3|507
1627557000000|2021-07-29 11:10:00|198715.4|198565.4|198724|198574|198724.3|198582.3|198632.3|198519.7|638
1627557300000|2021-07-29 11:15:00|198723.8|198573.8|198759.8|198609.8|198773.7|198653.2|198694.2|198544.2|768
1627557600000|2021-07-29 11:20:00|198760.3|198610.3|198676.3|198526.3|198797.2|198647.2|198634.7|198518.2|805
1627557900000|2021-07-29 11:25:00|198676|198526|198656.2|198506.2|198689.9|198539.9|198654.4|198504.4|669
1627558200000|2021-07-29 11:30:00|198657|198507|198664.9|198514.9|198713.9|198563.9|198536.6|198433.5|688
1627558500000|2021-07-29 11:35:00|198667.8|198517.8|198729.4|198579.4|198729.4|198580.7|198597.9|198447.9|668
1627558800000|2021-07-29 11:40:00|198727.8|198577.8|198724.8|198574.8|198757.9|198648.1|198694.6|198559.6|677
1627559100000|2021-07-29 11:45:00|198724.5|198574.5|198719.1|198569.1|198744.9|198632.4|198682.4|198561.3|684
1627559400000|2021-07-29 11:50:00|198714.6|198564.6|198687.7|198537.7|198727.2|198577.2|198657.4|198507.4|705
1627559700000|2021-07-29 11:55:00|198688.7|198538.7|198646.6|198496.6|198689.6|198587.6|198582.1|198478.3|723
1627560000000|2021-07-29 12:00:00|198642.6|198492.6|198598.2|198448.2|198678.3|198531.1|198552.3|198443.8|611
1627560300000|2021-07-29 12:05:00|198598.4|198448.4|198633|198483|198633.8|198490.5|198535.1|198431.1|807
1627560600000|2021-07-29 12:10:00|198632.9|198482.9|198596.9|198446.9|198644.9|198494.9|198595.3|198445.3|813
1627560900000|2021-07-29 12:15:00|198595.8|198445.8|198570.6|198420.6|198603.8|198453.8|198556.8|198406.8|830
1627561200000|2021-07-29 12:20:00|198569.9|198419.9|198566.6|198416.6|198596.5|198471.8|198521.8|198409.1|805
1627561500000|2021-07-29 12:25:00|198567.8|198417.8|198566|198416|198581.3|198431.3|198518.5|198368.5|636
1627561800000|2021-07-29 12:30:00|198565.4|198415.4|198483.7|198333.7|198572.1|198423.3|198406.5|198256.5|945
1627562100000|2021-07-29 12:35:00|198483.2|198333.2|198598.9|198448.9|198649.2|198540.8|198476.8|198326.8|877
1627562400000|2021-07-29 12:40:00|198599.3|198449.3|198534.8|198384.8|198635.8|198510.5|198497.6|198347.6|887
1627562700000|2021-07-29 12:45:00|198535.9|198385.9|198723.4|198573.4|198809.5|198659.5|198533.4|198383.4|867
1627563000000|2021-07-29 12:50:00|198723.5|198573.5|198643.5|198493.5|198760.7|198644.6|198635.5|198485.5|867
1627563300000|2021-07-29 12:55:00|198644.7|198494.7|198821.2|198671.2|198840.4|198703|198641.7|198491.7|905
1627563600000|2021-07-29 13:00:00|198821|198671|198840.4|198690.4|198904.9|198790.9|198758.5|198640.7|941
1627563900000|2021-07-29 13:05:00|198839.9|198689.9|198749.9|198599.9|198847.1|198736.9|198671.8|198561.8|787
1627564200000|2021-07-29 13:10:00|198750.8|198600.8|198601.2|198451.2|198755.8|198654.8|198540.5|198434.6|803
1627564500000|2021-07-29 13:15:00|198594.1|198444.1|198716.7|198566.7|198717|198567|198502.2|198371.4|901
1627564800000|2021-07-29 13:20:00|198716.9|198566.9|198764.3|198614.3|198799.8|198649.8|198702.5|198552.5|837
1627565100000|2021-07-29 13:25:00|198763.1|198613.1|198660.6|198510.6|198781.1|198631.1|198633.9|198483.9|700
1627565400000|2021-07-29 13:30:00|198660.8|198510.8|198688.3|198538.3|198719.3|198611.3|198554.1|198443.1|720
1627565700000|2021-07-29 13:35:00|198687.7|198537.7|198634.6|198484.6|198689.7|198539.7|198508.5|198412.6|690
1627566000000|2021-07-29 13:40:00|198635.2|198485.2|198418.3|198368.3|198635.2|198528.4|198411.6|198340.4|708
1627566300000|2021-07-29 13:45:00|198418.5|198368.5|198372.4|198322.4|198480.2|198408.3|198362.2|198264.5|859
1627566600000|2021-07-29 13:50:00|198422.5|198272.5|198340.9|198190.9|198424|198307.6|198283.7|198184|788
1627566900000|2021-07-29 13:55:00|198341|198191|198326|198176|198359.2|198253.7|198218.4|198123.2|854
1627567200000|2021-07-29 14:00:00|198330.9|198180.9|198423.2|198273.2|198430.1|198330|198291.8|198151.7|974
1627567500000|2021-07-29 14:05:00|198427|198277|198414|198264|198578.2|198471.5|198289.7|198189.5|961
1627567800000|2021-07-29 14:10:00|198405.6|198255.6|198442|198292|198500.3|198389.9|198323.7|198214.5|935
1627568100000|2021-07-29 14:15:00|198445|198295|198383.7|198233.7|198466.2|198358.2|198289|198178.7|914
1627568400000|2021-07-29 14:20:00|198383.6|198233.6|198263.5|198113.5|198409.8|198309.6|198212.7|198092.9|941
1627568700000|2021-07-29 14:25:00|198263.4|198113.4|198464.6|198314.6|198489.7|198373.6|198204.3|198096.3|882
1627569000000|2021-07-29 14:30:00|198411.4|198361.4|198539.2|198389.2|198574.9|198467.6|198378.7|198275.9|877
1627569300000|2021-07-29 14:35:00|198539.9|198389.9|198580.7|198430.7|198587.9|198487.6|198487.3|198337.3|827
1627569600000|2021-07-29 14:40:00|198578.6|198428.6|198673|198523|198676.6|198571.8|198522.8|198423.2|812
1627569900000|2021-07-29 14:45:00|198670.7|198520.7|198603.7|198453.7|198750.1|198635.6|198578.2|198453.7|861
1627570200000|2021-07-29 14:50:00|198606.2|198456.2|198656.6|198506.6|198676.2|198534.7|198524.2|198418.7|867
1627570500000|2021-07-29 14:55:00|198658.9|198508.9|198535.4|198485.4|198695.9|198597.9|198501.5|198398.4|899
1627570800000|2021-07-29 15:00:00|198536.1|198486.1|198548.2|198398.2|198649.7|198550.3|198489.2|198382|950
1627571100000|2021-07-29 15:05:00|198548|198398|198605|198455|198636|198521.6|198468.7|198365.3|811
1627571400000|2021-07-29 15:10:00|198604.4|198454.4|198606.7|198456.7|198687.6|198587.7|198490.6|198382.5|836
1627571700000|2021-07-29 15:15:00|198607.2|198457.2|198571.7|198421.7|198614.5|198515.6|198466.3|198354.5|758
1627572000000|2021-07-29 15:20:00|198571.5|198421.5|198565.6|198515.6|198646.3|198551.3|198515.5|198416.6|667
1627572300000|2021-07-29 15:25:00|198567|198517|198650.7|198500.7|198682.5|198555|198558|198451.7|737
1627572600000|2021-07-29 15:30:00|198648.3|198498.3|198717.2|198567.2|198780.9|198677.9|198574.9|198474.1|837
1627572900000|2021-07-29 15:35:00|198716.8|198566.8|198610.4|198460.4|198735.1|198629.1|198558.9|198458.9|824
1627573200000|2021-07-29 15:40:00|198609.5|198459.5|198624.7|198474.7|198662.9|198558|198545.4|198444.8|724
1627573500000|2021-07-29 15:45:00|198624.5|198474.5|198727.6|198577.6|198772.3|198674.5|198614.6|198464.6|857
1627573800000|2021-07-29 15:50:00|198727.8|198577.8|198732.6|198582.6|198769.1|198688.4|198681.4|198576.5|849
1627574100000|2021-07-29 15:55:00|198732|198582|198637.8|198587.8|198736.9|198638.3|198616.1|198516.2|856
1627574400000|2021-07-29 16:00:00|198637.6|198587.6|198660|198510|198733.3|198631.6|198604.4|198499|938
1627574700000|2021-07-29 16:05:00|198659.8|198509.8|198590|198540|198698.6|198590.9|198559.9|198460.7|801
1627575000000|2021-07-29 16:10:00|198590.4|198540.4|198669.1|198519.1|198727|198614.5|198577.4|198473|821
1627575300000|2021-07-29 16:15:00|198669.3|198519.3|198687.3|198537.3|198727.7|198620.5|198587.7|198472.8|774
1627575600000|2021-07-29 16:20:00|198689.8|198539.8|198497.6|198447.6|198689.8|198586|198495.5|198399.6|677
1627575900000|2021-07-29 16:25:00|198497.3|198447.3|198577.4|198427.4|198657.2|198568.1|198497.3|198398.1|661
1627576200000|2021-07-29 16:30:00|198578.9|198428.9|198455.8|198405.8|198583.3|198449.9|198455.4|198355|508
1627576500000|2021-07-29 16:35:00|198456.7|198406.7|198554|198404|198555.5|198457.5|198455.6|198353.6|536
1627576800000|2021-07-29 16:40:00|198553.8|198403.8|198591|198441|198636.9|198494.2|198515.3|198391|634
1627577100000|2021-07-29 16:45:00|198590.7|198440.7|198507.6|198457.6|198617.2|198468.8|198495.1|198390.8|649
1627577400000|2021-07-29 16:50:00|198509|198459|198484.9|198434.9|198563.2|198460.9|198482.6|198384.5|612
1627577700000|2021-07-29 16:55:00|198485.4|198435.4|198551.2|198401.2|198560.8|198461.9|198452.6|198353.7|755
1627578000000|2021-07-29 17:00:00|198553|198403|198460.2|198410.2|198578.3|198480.6|198454.3|198362|773
1627578300000|2021-07-29 17:05:00|198459.2|198409.2|198539.1|198389.1|198568.2|198469.6|198427.9|198335.4|780
1627578600000|2021-07-29 17:10:00|198539.6|198389.6|198609.7|198459.7|198660.8|198562.8|198500.5|198388.5|914
1627578900000|2021-07-29 17:15:00|198609.8|198459.8|198539.7|198389.7|198611.5|198481.4|198490.6|198381.3|745
1627579200000|2021-07-29 17:20:00|198533.4|198383.4|198530.1|198380.1|198564.3|198448.1|198437.8|198341.2|722
1627579500000|2021-07-29 17:25:00|198531|198381|198539|198389|198548.3|198440.5|198484.4|198379.9|925
1627579800000|2021-07-29 17:30:00|198540.1|198390.1|198669.6|198519.6|198694.7|198593.8|198490.6|198389.2|650
1627580100000|2021-07-29 17:35:00|198670.2|198520.2|198747.6|198597.6|198786.4|198674.1|198634.5|198519.5|780
1627580400000|2021-07-29 17:40:00|198747.9|198597.9|198686.5|198636.5|198765.4|198650.7|198682|198580.2|653
1627580700000|2021-07-29 17:45:00|198687.4|198637.4|198742.2|198692.2|198794.2|198701.9|198679.1|198574.8|652
1627581000000|2021-07-29 17:50:00|198745.4|198695.4|198708.1|198558.1|198785.3|198697|198636.5|198530|696
1627581300000|2021-07-29 17:55:00|198708.5|198558.5|198697.5|198547.5|198744.3|198646|198649.2|198544.1|727
1627581600000|2021-07-29 18:00:00|198696.3|198546.3|198612.1|198562.1|198701.3|198593|198609|198506.4|771
1627581900000|2021-07-29 18:05:00|198612|198562|198621|198471|198662.4|198564.2|198564.9|198462|630
1627582200000|2021-07-29 18:10:00|198621.1|198471.1|198623.6|198473.6|198630.9|198499|198544.9|198436.4|544
1627582500000|2021-07-29 18:15:00|198624|198474|198662.8|198512.8|198667.6|198547.6|198597.6|198461.4|597
1627582800000|2021-07-29 18:20:00|198662.5|198512.5|198641.2|198491.2|198683.3|198576.3|198560.1|198462.2|843
1627583100000|2021-07-29 18:25:00|198643.1|198493.1|198626.5|198476.5|198643.1|198528.3|198530.9|198421.9|652
1627583400000|2021-07-29 18:30:00|198625.4|198475.4|198634.3|198484.3|198650.1|198551.8|198588.2|198470.7|736
1627583700000|2021-07-29 18:35:00|198634.2|198484.2|198708.6|198558.6|198711.7|198573.2|198578.5|198472.9|553
1627584000000|2021-07-29 18:40:00|198708.4|198558.4|198746.3|198596.3|198749.2|198599.2|198704.9|198554.9|753
1627584300000|2021-07-29 18:45:00|198746.5|198596.5|198702.2|198552.2|198778.6|198677.5|198644.2|198544.8|891
1627584600000|2021-07-29 18:50:00|198700.5|198550.5|198568.6|198518.6|198708.8|198607.2|198562.7|198465.7|726
1627584900000|2021-07-29 18:55:00|198568.4|198518.4|198552.6|198402.6|198609.7|198518.4|198469.4|198373.3|757
1627585200000|2021-07-29 19:00:00|198553.8|198403.8|198627.3|198477.3|198638|198537|198502.5|198398.2|769
1627585500000|2021-07-29 19:05:00|198627.6|198477.6|198589.8|198439.8|198668.5|198553.2|198538.7|198431.7|694
1627585800000|2021-07-29 19:10:00|198590|198440|198600.5|198450.5|198602.1|198502.3|198508.1|198405.3|633
1627586100000|2021-07-29 19:15:00|198600.8|198450.8|198581.7|198431.7|198601.8|198500|198528.5|198400.6|809
1627586400000|2021-07-29 19:20:00|198582.6|198432.6|198599.5|198449.5|198609.8|198507.3|198515.4|198411.4|756
1627586700000|2021-07-29 19:25:00|198599.9|198449.9|198650.9|198500.9|198659.2|198551.5|198547.7|198441.5|765
1627587000000|2021-07-29 19:30:00|198649|198499|198674.3|198524.3|198681.3|198531.3|198629.5|198479.5|856
1627587300000|2021-07-29 19:35:00|198673.6|198523.6|198683|198533|198708.1|198589|198596.7|198495.4|699
1627587600000|2021-07-29 19:40:00|198682.7|198532.7|198671.1|198521.1|198702.6|198565.6|198560.7|198464.9|741
1627587900000|2021-07-29 19:45:00|198672.5|198522.5|198616.7|198466.7|198689.5|198574.2|198572.8|198460.4|656
1627588200000|2021-07-29 19:50:00|198622.9|198472.9|198547.1|198397.1|198622.9|198472.9|198539|198389|626
1627588500000|2021-07-29 19:55:00|198547.7|198397.7|198555.3|198405.3|198576.3|198446.8|198479|198370.9|774
1627588800000|2021-07-29 20:00:00|198555.9|198405.9|198548.6|198398.6|198593.3|198454.3|198504.3|198394.8|644
1627589100000|2021-07-29 20:05:00|198547.3|198397.3|198566.6|198416.6|198568.6|198435.5|198482.7|198376|463
1627589400000|2021-07-29 20:10:00|198581.3|198431.3|198623.2|198473.2|198629.1|198479.1|198552.8|198402.8|627
1627589700000|2021-07-29 20:15:00|198622.7|198472.7|198623.6|198473.6|198628.6|198478.6|198617.6|198467.6|355
1627590000000|2021-07-29 20:20:00|198627|198477|198626.2|198476.2|198631.7|198481.7|198579|198429|424
1627590300000|2021-07-29 20:25:00|198625.9|198475.9|198632.3|198482.3|198679.6|198529.6|198611.8|198461.8|532
1627590600000|2021-07-29 20:30:00|198625.6|198475.6|198667.5|198517.5|198683.8|198533.8|198625.6|198475.6|508
1627590900000|2021-07-29 20:35:00|198667.2|198517.2|198665.1|198515.1|198697.5|198547.5|198655.6|198505.6|458
1627591200000|2021-07-29 20:40:00|198662.7|198512.7|198696.9|198546.9|198700.6|198550.6|198660.9|198510.9|482
1627591500000|2021-07-29 20:45:00|198698|198548|198723.9|198573.9|198737.9|198587.9|198667|198517|391
1627591800000|2021-07-29 20:50:00|198707.6|198557.6|198701.9|198551.9|198726.5|198576.5|198699.7|198549.7|436
1627592100000|2021-07-29 20:55:00|198703.9|198553.9|198701.8|198424.2|198747.5|198572.7|198615.8|198409.4|339
1627592400000|2021-07-29 21:00:00|198708.7|198411.7|198783.8|198486.8|198784.7|198487.7|198705.9|198408.9|48
1627592700000|2021-07-29 21:05:00|198788.5|198491.5|198813|198516|198840.1|198543.1|198761.3|198464.3|99
1627593000000|2021-07-29 21:10:00|198811.8|198514.8|198841.4|198544.4|198875.3|198578.3|198810.9|198513.9|198
1627593300000|2021-07-29 21:15:00|198822.5|198525.5|198823.6|198526.6|198868|198571|198822.5|198525.5|84
1627593600000|2021-07-29 21:20:00|198820.8|198523.8|198896|198599|198896|198599|198819.4|198522.4|127
1627593900000|2021-07-29 21:25:00|198903.7|198606.7|198876|198622.3|198916.1|198630.7|198862.1|198565.1|173
1627594200000|2021-07-29 21:30:00|198889.5|198630.7|198785.5|198488.5|198919|198682|198772.9|198475.9|338
1627594500000|2021-07-29 21:35:00|198785.4|198488.4|198913.4|198620.8|198915.4|198683.8|198784.5|198487.5|292
1627594800000|2021-07-29 21:40:00|198908.8|198611.8|198868.9|198571.9|198918.7|198686.7|198782|198485|201
1627595100000|2021-07-29 21:45:00|198863.9|198566.9|198878.5|198581.5|198889.4|198592.4|198821.8|198524.8|129
1627595400000|2021-07-29 21:50:00|198875.7|198578.7|198852.2|198555.2|198880.6|198583.6|198823.5|198526.5|131
1627595700000|2021-07-29 21:55:00|198839.8|198542.8|198841.4|198544.4|198875.3|198578.3|198810.4|198513.4|201
1627596000000|2021-07-29 22:00:00|198830.7|198533.7|198755.3|198605.3|198850.8|198621.8|198695|198485.9|496
1627596300000|2021-07-29 22:05:00|198755.9|198605.9|198751.4|198601.4|198781.1|198631.1|198749.1|198599.1|274
1627596600000|2021-07-29 22:10:00|198754.6|198604.6|198786.2|198636.2|198801.2|198651.2|198749.3|198599.3|172
1627596900000|2021-07-29 22:15:00|198767.1|198617.1|198753.3|198603.3|198797.5|198647.5|198749|198599|146
1627597200000|2021-07-29 22:20:00|198755.8|198605.8|198762|198612|198792.3|198642.3|198751.4|198601.4|196
1627597500000|2021-07-29 22:25:00|198761.8|198611.8|198752|198602|198785.9|198635.9|198747.3|198597.3|232
1627597800000|2021-07-29 22:30:00|198752.9|198602.9|198769.9|198619.9|198771.6|198621.6|198748.4|198598.4|290
1627598100000|2021-07-29 22:35:00|198769.7|198619.7|198755.7|198605.7|198775.4|198625.4|198730.5|198580.5|309
1627598400000|2021-07-29 22:40:00|198757.2|198607.2|198735.5|198585.5|198759|198609|198733.3|198583.3|288
1627598700000|2021-07-29 22:45:00|198736.7|198586.7|198694|198544|198746.1|198596.1|198693|198543|225
1627599000000|2021-07-29 22:50:00|198691.6|198541.6|198672.2|198522.2|198721.9|198571.9|198671.2|198521.2|220
1627599300000|2021-07-29 22:55:00|198714.2|198564.2|198687.4|198537.4|198719.7|198569.7|198684.3|198534.3|255
1627599600000|2021-07-29 23:00:00|198686.7|198536.7|198701.5|198551.5|198710.5|198560.5|198661.8|198511.8|344
1627599900000|2021-07-29 23:05:00|198702.6|198552.6|198707|198557|198714.6|198564.6|198686.8|198536.8|412
1627600200000|2021-07-29 23:10:00|198706.8|198556.8|198697.9|198547.9|198711.7|198561.7|198694.8|198544.8|331
1627600500000|2021-07-29 23:15:00|198698.8|198548.8|198711|198561|198715.8|198565.8|198669.8|198519.8|326
1627600800000|2021-07-29 23:20:00|198711.2|198561.2|198714.8|198564.8|198725.7|198575.7|198699.5|198549.5|337
1627601100000|2021-07-29 23:25:00|198713.5|198563.5|198684.6|198534.6|198718|198568|198670.2|198520.2|280
1627601400000|2021-07-29 23:30:00|198685.1|198535.1|198668.3|198518.3|198708|198558|198661.5|198511.5|310
1627601700000|2021-07-29 23:35:00|198669.2|198519.2|198661.3|198511.3|198682|198532|198655.7|198505.7|351
1627602000000|2021-07-29 23:40:00|198660.8|198510.8|198677.6|198527.6|198682.8|198532.8|198656.2|198506.2|424
1627602300000|2021-07-29 23:45:00|198677.5|198527.5|198679.2|198529.2|198685.6|198535.6|198662.4|198512.4|341
1627602600000|2021-07-29 23:50:00|198679.5|198529.5|198701.6|198551.6|198733.6|198583.6|198673.4|198523.4|375
1627602900000|2021-07-29 23:55:00|198699|198549|198744.9|198594.9|198772.2|198622.2|198699|198549|500
1627603200000|2021-07-30 00:00:00|198743|198593|198756.3|198606.3|198802.8|198652.8|198729|198579|619
1627603500000|2021-07-30 00:05:00|198755.9|198605.9|198759.4|198609.4|198787.3|198637.3|198742.8|198592.8|581
1627603800000|2021-07-30 00:10:00|198758.8|198608.8|198726.3|198576.3|198760.9|198610.9|198717.9|198567.9|536
1627604100000|2021-07-30 00:15:00|198725.9|198575.9|198744.1|198594.1|198752.8|198602.8|198710.2|198560.2|430
1627604400000|2021-07-30 00:20:00|198743.5|198593.5|198804.2|198654.2|198814|198664|198732|198582|478
1627604700000|2021-07-30 00:25:00|198802|198652|198797|198647|198829.4|198679.4|198782.9|198632.9|445
1627605000000|2021-07-30 00:30:00|198796.5|198646.5|198811|198661|198815.3|198665.3|198778|198628|388
1627605300000|2021-07-30 00:35:00|198811.3|198661.3|198743.4|198593.4|198851.8|198701.8|198740.6|198590.6|709
1627605600000|2021-07-30 00:40:00|198743.2|198593.2|198725.3|198575.3|198792.4|198642.4|198704.4|198554.4|558
1627605900000|2021-07-30 00:45:00|198725.1|198575.1|198829.2|198679.2|198850.1|198700.1|198718.4|198568.4|735
1627606200000|2021-07-30 00:50:00|198830.1|198680.1|198862.6|198712.6|198880|198730|198801|198651|727
1627606500000|2021-07-30 00:55:00|198870.4|198720.4|198839.9|198689.9|198879.7|198729.7|198820.1|198670.1|656
1627606800000|2021-07-30 01:00:00|198838.9|198688.9|198938.7|198788.7|198950.3|198800.3|198838.8|198688.8|707
1627607100000|2021-07-30 01:05:00|198937.5|198787.5|198940.5|198790.5|198951.4|198801.4|198912.7|198762.7|691
1627607400000|2021-07-30 01:10:00|198943.1|198793.1|198919.5|198769.5|198947.3|198797.3|198900.7|198750.7|872
1627607700000|2021-07-30 01:15:00|198920.2|198770.2|198940.1|198790.1|198943.5|198793.5|198896.4|198746.4|830
1627608000000|2021-07-30 01:20:00|198940.2|198790.2|198950.5|198800.5|198961.5|198811.5|198935.5|198785.5|484
1627608300000|2021-07-30 01:25:00|198947.4|198797.4|199047.9|198897.9|199048.4|198898.4|198937|198787|697
1627608600000|2021-07-30 01:30:00|199047.7|198897.7|199024|198874|199054.5|198904.5|199009.5|198859.5|788
1627608900000|2021-07-30 01:35:00|199024.2|198874.2|199028.6|198878.6|199031|198881|199010.2|198860.2|669
1627609200000|2021-07-30 01:40:00|199028.8|198878.8|198979.6|198829.6|199060.4|198910.4|198978|198828|503
1627609500000|2021-07-30 01:45:00|198980.3|198830.3|198962.5|198812.5|198989.7|198839.7|198938.6|198788.6|688
1627609800000|2021-07-30 01:50:00|198962.9|198812.9|198946.2|198796.2|198988.2|198838.2|198934.4|198784.4|640
1627610100000|2021-07-30 01:55:00|198946.3|198796.3|198956|198806|198974.9|198824.9|198935.5|198785.5|451
1627610400000|2021-07-30 02:00:00|198955.7|198805.7|199023.8|198873.8|199030.2|198880.2|198955.6|198805.6|579
1627610700000|2021-07-30 02:05:00|199023.7|198873.7|198990.3|198840.3|199028.3|198878.3|198976.4|198826.4|462
1627611000000|2021-07-30 02:10:00|198990.9|198840.9|198989.1|198839.1|199007.8|198857.8|198968|198818|509
1627611300000|2021-07-30 02:15:00|198989.5|198839.5|198979.3|198829.3|199009.2|198859.2|198954.1|198804.1|474
1627611600000|2021-07-30 02:20:00|198979.6|198829.6|198981.2|198831.2|198986.7|198836.7|198971|198821|451
1627611900000|2021-07-30 02:25:00|198980.5|198830.5|198953.5|198803.5|198981.6|198831.6|198937|198787|500
1627612200000|2021-07-30 02:30:00|198956.2|198806.2|198937.9|198787.9|198959.4|198809.4|198933.1|198783.1|517
1627612500000|2021-07-30 02:35:00|198937.8|198787.8|198946.8|198796.8|198984|198834|198932.8|198782.8|481
1627612800000|2021-07-30 02:40:00|198946.9|198796.9|198977.8|198827.8|198985.9|198835.9|198933.9|198783.9|543
1627613100000|2021-07-30 02:45:00|198977.2|198827.2|198937.6|198787.6|198978.2|198828.2|198931.8|198781.8|469
1627613400000|2021-07-30 02:50:00|198937.7|198787.7|198977|198827|198988|198838|198935.7|198785.7|514
1627613700000|2021-07-30 02:55:00|198979.3|198829.3|198945.7|198795.7|198982.8|198832.8|198936.1|198786.1|346
1627614000000|2021-07-30 03:00:00|198946.6|198796.6|198943.7|198793.7|198954|198804|198934.1|198784.1|443
1627614300000|2021-07-30 03:05:00|198943.6|198793.6|198943.6|198793.6|198960.8|198810.8|198934.3|198784.3|454
1627614600000|2021-07-30 03:10:00|198945.1|198795.1|198962.5|198812.5|198968.5|198818.5|198920.4|198770.4|458
1627614900000|2021-07-30 03:15:00|198961.8|198811.8|198939.7|198789.7|198963|198813|198935.9|198785.9|422
1627615200000|2021-07-30 03:20:00|198939.4|198789.4|198989.3|198839.3|198989.3|198839.3|198935.5|198785.5|502
1627615500000|2021-07-30 03:25:00|198996.5|198846.5|198986|198836|199008|198858|198974.2|198824.2|528
1627615800000|2021-07-30 03:30:00|198988.7|198838.7|198993|198843|199007.7|198857.7|198978.2|198828.2|473
1627616100000|2021-07-30 03:35:00|198991|198841|198979.8|198829.8|199002.5|198852.5|198970|198820|441
1627616400000|2021-07-30 03:40:00|198980|198830|198979.3|198829.3|198983.9|198833.9|198973.2|198823.2|520
1627616700000|2021-07-30 03:45:00|198979.1|198829.1|198978.6|198828.6|198984.2|198834.2|198972.9|198822.9|545
1627617000000|2021-07-30 03:50:00|198978.9|198828.9|199004.6|198854.6|199006.7|198856.7|198972.8|198822.8|504
1627617300000|2021-07-30 03:55:00|199002.5|198852.5|198998|198848|199011.8|198861.8|198994.6|198844.6|371
1627617600000|2021-07-30 04:00:00|198997.5|198847.5|199021.6|198871.6|199028.7|198878.7|198992.1|198842.1|505
1627617900000|2021-07-30 04:05:00|199020.9|198870.9|199033.8|198883.8|199043.5|198893.5|199015.1|198865.1|571
1627618200000|2021-07-30 04:10:00|199033.9|198883.9|199012.2|198862.2|199033.9|198883.9|199009.5|198859.5|504
1627618500000|2021-07-30 04:15:00|199012.5|198862.5|199022.2|198872.2|199023.9|198873.9|199011.1|198861.1|522
1627618800000|2021-07-30 04:20:00|199020.5|198870.5|199012.7|198862.7|199024.6|198874.6|199010.2|198860.2|438
1627619100000|2021-07-30 04:25:00|199012.6|198862.6|199046.1|198896.1|199046.7|198896.7|199012.6|198862.6|421
1627619400000|2021-07-30 04:30:00|199045.4|198895.4|199024.9|198874.9|199053.7|198903.7|199018.2|198868.2|296
1627619700000|2021-07-30 04:35:00|199024.6|198874.6|199012.1|198862.1|199030.4|198880.4|199010.4|198860.4|231
1627620000000|2021-07-30 04:40:00|199011.8|198861.8|198976.6|198826.6|199011.8|198861.8|198956.6|198806.6|409
1627620300000|2021-07-30 04:45:00|198976.9|198826.9|198974.9|198824.9|198985.4|198835.4|198963.4|198813.4|316
1627620600000|2021-07-30 04:50:00|198974|198824|198977.3|198827.3|198983.3|198833.3|198963.3|198813.3|279
1627620900000|2021-07-30 04:55:00|198976.9|198826.9|198983.4|198833.4|198994.2|198844.2|198974.7|198824.7|305
1627621200000|2021-07-30 05:00:00|198983.3|198833.3|199009.3|198859.3|199033.3|198883.3|198983.3|198833.3|527
1627621500000|2021-07-30 05:05:00|199008.4|198858.4|199017.4|198867.4|199023.3|198873.3|198999.9|198849.9|334
1627621800000|2021-07-30 05:10:00|199015.9|198865.9|199043.6|198893.6|199050.4|198900.4|199015|198865|393
1627622100000|2021-07-30 05:15:00|199042.5|198892.5|199038.9|198888.9|199050.7|198900.7|199020.7|198870.7|451
1627622400000|2021-07-30 05:20:00|199039.2|198889.2|199011.8|198861.8|199057.1|198907.1|199007.5|198857.5|538
1627622700000|2021-07-30 05:25:00|199011.2|198861.2|199013.3|198863.3|199014.8|198864.8|199005.1|198855.1|432
1627623000000|2021-07-30 05:30:00|199014.5|198864.5|199007.2|198857.2|199034.2|198884.2|199005|198855|491
1627623300000|2021-07-30 05:35:00|199008.2|198858.2|199079.9|198929.9|199093.2|198943.2|199004.1|198854.1|482
1627623600000|2021-07-30 05:40:00|199080.3|198930.3|199100.8|198950.8|199152.8|199002.8|199063.5|198913.5|596
1627623900000|2021-07-30 05:45:00|199099.8|198949.8|199089.3|198939.3|199148.1|198998.1|199040.9|198890.9|659
1627624200000|2021-07-30 05:50:00|199088.3|198938.3|199080.9|198930.9|199099.2|198949.2|199052.4|198902.4|478
1627624500000|2021-07-30 05:55:00|199081.6|198931.6|199087.5|198937.5|199092.7|198942.7|199070|198920|470
1627624800000|2021-07-30 06:00:00|199086|198936|199044.4|198894.4|199086.2|198936.2|199026.5|198876.5|661
1627625100000|2021-07-30 06:05:00|199044.6|198894.6|199075.7|198925.7|199096.7|198946.7|199032.4|198882.4|593
1627625400000|2021-07-30 06:10:00|199076.9|198926.9|199094.2|198944.2|199136.7|198986.7|199060.7|198910.7|662
1627625700000|2021-07-30 06:15:00|199094.3|198944.3|199044.1|198894.1|199128.2|198978.2|199030.5|198880.5|664
1627626000000|2021-07-30 06:20:00|199038.9|198888.9|199044.3|198894.3|199092.8|198942.8|198979.3|198829.3|601
1627626300000|2021-07-30 06:25:00|199043.8|198893.8|199087.1|198937.1|199101.4|198951.4|199039.4|198889.4|691
1627626600000|2021-07-30 06:30:00|199086.7|198936.7|199193.2|199043.2|199194.1|199044.1|199074.3|198924.3|651
1627626900000|2021-07-30 06:35:00|199192.3|199042.3|199131.1|198981.1|199193.9|199043.9|199113.7|198963.7|641
1627627200000|2021-07-30 06:40:00|199131.2|198981.2|199047.3|198897.3|199134.1|198984.1|199036.2|198886.2|720
1627627500000|2021-07-30 06:45:00|199048.3|198898.3|199015.2|198865.2|199081.1|198931.1|198995.5|198845.5|650
1627627800000|2021-07-30 06:50:00|199009.1|198859.1|199044|198894|199049.7|198899.7|198996.2|198846.2|633
1627628100000|2021-07-30 06:55:00|199051.5|198901.5|199041.1|198891.1|199057.3|198907.3|199028.7|198878.7|556
1627628400000|2021-07-30 07:00:00|199041.2|198891.2|199080.5|198930.5|199092.3|198942.3|199003.8|198853.8|720
1627628700000|2021-07-30 07:05:00|199083.1|198933.1|199009.5|198859.5|199126.1|198976.1|198999.6|198849.6|796
1627629000000|2021-07-30 07:10:00|199010.4|198860.4|198994.8|198844.8|199046|198896|198930.9|198780.9|843
1627629300000|2021-07-30 07:15:00|198998.6|198848.6|198937.1|198787.1|199036.2|198895.5|198897.4|198747.4|760
1627629600000|2021-07-30 07:20:00|198937.6|198787.6|198960.1|198810.1|198975.1|198825.1|198914.7|198764.7|769
1627629900000|2021-07-30 07:25:00|198963.3|198813.3|198955|198805|198980.3|198863.4|198913.4|198782.1|792
1627630200000|2021-07-30 07:30:00|198955.2|198805.2|198942.7|198792.7|198981.1|198831.1|198904.5|198754.5|873
1627630500000|2021-07-30 07:35:00|198943|198793|198881.9|198731.9|198943.8|198793.8|198855.1|198705.1|758
1627630800000|2021-07-30 07:40:00|198881.4|198731.4|198892.8|198742.8|198932.3|198795|198843.3|198703|675
1627631100000|2021-07-30 07:45:00|198891.5|198741.5|198898.7|198748.7|198934.4|198784.4|198880.2|198730.2|639
1627631400000|2021-07-30 07:50:00|198900|198750|198888.1|198738.1|198996.5|198846.5|198884.6|198734.6|786
1627631700000|2021-07-30 07:55:00|198887.5|198737.5|198773.2|198623.2|198895.7|198745.7|198739.4|198589.4|719
1627632000000|2021-07-30 08:00:00|198773|198623|198758.7|198608.7|198837.8|198687.8|198722.9|198572.9|786
1627632300000|2021-07-30 08:05:00|198757.6|198607.6|198693.7|198543.7|198762.6|198612.6|198646.4|198496.4|712
1627632600000|2021-07-30 08:10:00|198704.5|198554.5|198736.1|198586.1|198758.5|198621|198671|198537.3|742
1627632900000|2021-07-30 08:15:00|198737.5|198587.5|198748.9|198598.9|198767.5|198617.5|198721.9|198571.9|667
1627633200000|2021-07-30 08:20:00|198749.8|198599.8|198752.5|198602.5|198754.8|198604.8|198696.3|198546.3|829
1627633500000|2021-07-30 08:25:00|198752.8|198602.8|198780.3|198630.3|198798.4|198648.4|198746.7|198596.7|682
1627633800000|2021-07-30 08:30:00|198778.8|198628.8|198727.7|198577.7|198799.1|198649.1|198722.3|198572.3|642
1627634100000|2021-07-30 08:35:00|198727.9|198577.9|198681.3|198531.3|198730.6|198580.6|198652.1|198502.1|667
1627634400000|2021-07-30 08:40:00|198682.8|198532.8|198755.3|198605.3|198762.6|198612.6|198675.4|198525.4|713
1627634700000|2021-07-30 08:45:00|198755.1|198605.1|198857|198707|198872.6|198722.6|198754.7|198604.7|806
1627635000000|2021-07-30 08:50:00|198857.6|198707.6|198789.9|198639.9|198867.6|198717.6|198756.1|198606.1|788
1627635300000|2021-07-30 08:55:00|198789.7|198639.7|198719.5|198569.5|198790.8|198640.8|198685.4|198535.4|767
1627635600000|2021-07-30 09:00:00|198722.3|198572.3|198714.6|198564.6|198774.3|198624.3|198709.3|198559.3|829
1627635900000|2021-07-30 09:05:00|198714|198564|198645.9|198495.9|198731.7|198581.7|198640.8|198490.8|786
1627636200000|2021-07-30 09:10:00|198642.9|198492.9|198648.6|198498.6|198685|198535|198613|198463|772
1627636500000|2021-07-30 09:15:00|198648.2|198498.2|198700.3|198550.3|198722.5|198572.5|198643.1|198493.1|745
1627636800000|2021-07-30 09:20:00|198699.6|198549.6|198679.4|198529.4|198730.8|198580.8|198669.1|198519.1|891
1627637100000|2021-07-30 09:25:00|198680.2|198530.2|198648.6|198498.6|198695.2|198545.2|198642.8|198492.8|800
1627637400000|2021-07-30 09:30:00|198647.6|198497.6|198662.5|198512.5|198719.5|198569.5|198633.1|198483.1|773
1627637700000|2021-07-30 09:35:00|198662.1|198512.1|198707.1|198557.1|198732.5|198582.5|198629.9|198479.9|795
1627638000000|2021-07-30 09:40:00|198707.8|198557.8|198772.5|198622.5|198779.6|198670.4|198671.5|198553|847
1627638300000|2021-07-30 09:45:00|198771.8|198621.8|198800.5|198650.5|198829.3|198705.5|198755.3|198609.8|750
1627638600000|2021-07-30 09:50:00|198802.1|198652.1|198913.6|198763.6|198933.3|198824.5|198801.6|198651.6|694
1627638900000|2021-07-30 09:55:00|198910.6|198760.6|198931|198781|198934.7|198795.7|198840.4|198690.4|861
1627639200000|2021-07-30 10:00:00|198930.3|198780.3|198918.5|198768.5|198958.1|198836.1|198838.7|198740|673
1627639500000|2021-07-30 10:05:00|198916.9|198766.9|198891.2|198741.2|198931.8|198781.8|198877.3|198727.3|762
1627639800000|2021-07-30 10:10:00|198893|198743|198964.4|198814.4|198977.8|198845.2|198888.6|198738.6|706
1627640100000|2021-07-30 10:15:00|198961.7|198811.7|198784|198634|198961.7|198811.7|198784|198634|775
1627640400000|2021-07-30 10:20:00|198786.2|198636.2|198721.6|198571.6|198796|198646|198720.5|198570.5|832
1627640700000|2021-07-30 10:25:00|198721.2|198571.2|198683.7|198533.7|198723.2|198573.2|198665.8|198515.8|755
1627641000000|2021-07-30 10:30:00|198683.6|198533.6|198666.8|198516.8|198718.6|198568.6|198666.4|198516.4|792
1627641300000|2021-07-30 10:35:00|198667.1|198517.1|198657.5|198507.5|198681|198531|198652|198502|738
1627641600000|2021-07-30 10:40:00|198658.1|198508.1|198689|198539|198706.5|198556.5|198651.6|198501.6|740
1627641900000|2021-07-30 10:45:00|198691|198541|198714.4|198564.4|198751.8|198601.8|198679.7|198529.7|746
1627642200000|2021-07-30 10:50:00|198713.7|198563.7|198687|198537|198734.3|198584.3|198659.7|198509.7|709
1627642500000|2021-07-30 10:55:00|198686.6|198536.6|198697.9|198547.9|198810|198660|198685.8|198535.8|741
1627642800000|2021-07-30 11:00:00|198694.6|198544.6|198678.2|198528.2|198709.8|198559.8|198635.8|198485.8|805
1627643100000|2021-07-30 11:05:00|198678.4|198528.4|198676.3|198526.3|198697|198547|198636.5|198486.5|700
1627643400000|2021-07-30 11:10:00|198665.9|198515.9|198673.5|198523.5|198692.3|198576.7|198612.7|198462.7|686
1627643700000|2021-07-30 11:15:00|198676.8|198526.8|198689.5|198539.5|198724.8|198574.8|198676.1|198526.1|689
1627644000000|2021-07-30 11:20:00|198690|198540|198678.2|198528.2|198727|198577|198672.3|198522.3|622
1627644300000|2021-07-30 11:25:00|198676.8|198526.8|198710.1|198560.1|198723.6|198603.1|198647.8|198507.9|693
1627644600000|2021-07-30 11:30:00|198709.3|198559.3|198694.4|198544.4|198780|198630|198658.2|198539.9|678
1627644900000|2021-07-30 11:35:00|198692.7|198542.7|198591.9|198441.9|198700.6|198550.6|198544.6|198416.4|682
1627645200000|2021-07-30 11:40:00|198591.6|198441.6|198684.2|198534.2|198695.5|198582.5|198553.1|198440.2|743
1627645500000|2021-07-30 11:45:00|198685.1|198535.1|198709.1|198559.1|198725.5|198615.5|198603.2|198502.6|686
1627645800000|2021-07-30 11:50:00|198712.3|198562.3|198716.4|198566.4|198725.6|198606.2|198653.6|198524.9|706
1627646100000|2021-07-30 11:55:00|198716.3|198566.3|198756.8|198606.8|198778.3|198628.3|198671.3|198533.8|861
1627646400000|2021-07-30 12:00:00|198756.4|198606.4|198884.4|198734.4|198884.4|198766.1|198723.6|198576.3|798
1627646700000|2021-07-30 12:05:00|198884.5|198734.5|198844.8|198694.8|198893.4|198781|198803.8|198685.8|797
1627647000000|2021-07-30 12:10:00|198844.2|198694.2|198738.6|198688.6|198850.8|198745.9|198727|198623.7|781
1627647300000|2021-07-30 12:15:00|198738.7|198688.7|198882.1|198732.1|198890.1|198788.6|198738.7|198630.7|776
1627647600000|2021-07-30 12:20:00|198865.9|198715.9|198708.2|198558.2|198869.5|198771.7|198641.5|198538.3|808
1627647900000|2021-07-30 12:25:00|198708.7|198558.7|198787.7|198637.7|198787.7|198637.7|198645.2|198518.4|640
1627648200000|2021-07-30 12:30:00|198780.3|198630.3|198600.5|198450.5|198787.5|198637.5|198552.8|198450.1|774
1627648500000|2021-07-30 12:35:00|198600.1|198450.1|198597.5|198447.5|198654.5|198504.5|198477.3|198375.5|645
1627648800000|2021-07-30 12:40:00|198597.9|198447.9|198489|198339|198628.8|198478.8|198443.2|198293.2|753
1627649100000|2021-07-30 12:45:00|198490|198340|198515.9|198365.9|198518.2|198416.4|198345.5|198238.1|797
1627649400000|2021-07-30 12:50:00|198514.5|198364.5|198538.4|198388.4|198586.2|198487.6|198451.4|198338.6|912
1627649700000|2021-07-30 12:55:00|198536.7|198386.7|198419.4|198269.4|198553.1|198403.1|198409.4|198259.4|822
1627650000000|2021-07-30 13:00:00|198418.3|198268.3|198405.4|198255.4|198423.9|198293.4|198302.9|198179.1|888
1627650300000|2021-07-30 13:05:00|198357.9|198307.9|198310|198160|198438.2|198333.6|198276.3|198159.1|805
1627650600000|2021-07-30 13:10:00|198309.9|198159.9|198277|198127|198325.6|198220.3|198161.5|198069.1|835
1627650900000|2021-07-30 13:15:00|198276.7|198126.7|198213.4|198063.4|198276.7|198130.9|198137|198027.6|893
1627651200000|2021-07-30 13:20:00|198213.2|198063.2|198134.8|197984.8|198214.6|198105.9|198066.8|197958.4|777
1627651500000|2021-07-30 13:25:00|198136.1|197986.1|198329.7|198179.7|198329.7|198224.1|198093.7|197974.6|680
1627651800000|2021-07-30 13:30:00|198277.1|198227.1|198256.2|198106.2|198377.9|198270.2|198185.3|198065.4|747
1627652100000|2021-07-30 13:35:00|198256.5|198106.5|198298.3|198148.3|198310.4|198210.2|198224.7|198098.4|614
1627652400000|2021-07-30 13:40:00|198299|198149|198175.3|198025.3|198311.7|198207.1|198127.7|198003.5|678
1627652700000|2021-07-30 13:45:00|198174.1|198024.1|198100.5|197950.5|198176.2|198062|198034.8|197942.5|641
1627653000000|2021-07-30 13:50:00|198100.1|197950.1|198122.4|197972.4|198195.7|198090.1|198033|197941.5|700
1627653300000|2021-07-30 13:55:00|198122|197972|198162.9|198012.9|198188.7|198056.2|198086.5|197969|604
1627653600000|2021-07-30 14:00:00|198164.9|198014.9|198111.4|197961.4|198186.3|198036.3|198107.3|197957.3|662
1627653900000|2021-07-30 14:05:00|198111.7|197961.7|198116.9|197966.9|198170.5|198020.5|198027|197939.4|666
1627654200000|2021-07-30 14:10:00|198116|197966|198142.9|197992.9|198204.1|198102.4|198092.8|197966|681
1627654500000|2021-07-30 14:15:00|198143.7|197993.7|198302.5|198152.5|198314.1|198164.1|198133.3|197992.4|704
1627654800000|2021-07-30 14:20:00|198305|198155|198313.7|198163.7|198399.3|198296.2|198245.5|198128.3|741
1627655100000|2021-07-30 14:25:00|198312.8|198162.8|198423.8|198273.8|198429.2|198311.2|198281.6|198162.8|715
1627655400000|2021-07-30 14:30:00|198414.6|198264.6|198479.1|198329.1|198490.4|198371.8|198364.7|198246.4|781
1627655700000|2021-07-30 14:35:00|198490.6|198340.6|198587.4|198437.4|198610.4|198508.1|198484.1|198334.1|727
1627656000000|2021-07-30 14:40:00|198587.2|198437.2|198518.1|198368.1|198604.3|198502.9|198402.5|198301.6|688
1627656300000|2021-07-30 14:45:00|198518|198368|198602.3|198452.3|198615.8|198473.9|198456.4|198306.4|689
1627656600000|2021-07-30 14:50:00|198601.7|198451.7|198549.7|198399.7|198607.7|198457.7|198506|198356|694
1627656900000|2021-07-30 14:55:00|198554.9|198404.9|198638.2|198488.2|198686.2|198585.8|198544.2|198394.2|797
1627657200000|2021-07-30 15:00:00|198642.4|198492.4|198653|198603|198712.3|198612.6|198591.9|198474.5|836
1627657500000|2021-07-30 15:05:00|198653.3|198603.3|198550.7|198500.7|198762.8|198663.3|198541.8|198443.6|849
1627657800000|2021-07-30 15:10:00|198551.7|198501.7|198488.6|198338.6|198654.6|198554|198441.9|198338.5|814
1627658100000|2021-07-30 15:15:00|198488.5|198338.5|198519.6|198369.6|198540|198431.7|198435.7|198285.7|769
1627658400000|2021-07-30 15:20:00|198519.8|198369.8|198510.4|198360.4|198557.3|198438.8|198461.8|198351.8|675
1627658700000|2021-07-30 15:25:00|198510.1|198360.1|198611.4|198461.4|198640|198508.1|198439.6|198339.6|667
1627659000000|2021-07-30 15:30:00|198604.4|198454.4|198581.3|198431.3|198608.8|198478.3|198524.8|198381.9|793
1627659300000|2021-07-30 15:35:00|198580.9|198430.9|198601.7|198451.7|198620.1|198506.4|198517.8|198413.5|916
1627659600000|2021-07-30 15:40:00|198603|198453|198600.3|198450.3|198610.6|198505.5|198534.8|198432.4|762
1627659900000|2021-07-30 15:45:00|198599.3|198449.3|198604.6|198454.6|198618.2|198468.2|198564.5|198414.5|808
1627660200000|2021-07-30 15:50:00|198604.7|198454.7|198560.6|198410.6|198606.2|198480.4|198487.9|198387.6|813
1627660500000|2021-07-30 15:55:00|198561.4|198411.4|198521.4|198471.4|198578|198477.6|198504.8|198397.7|820
1627660800000|2021-07-30 16:00:00|198520.8|198470.8|198585.2|198535.2|198634.7|198536.8|198515.5|198418|685
1627661100000|2021-07-30 16:05:00|198586.9|198536.9|198652.6|198502.6|198692.9|198594.3|198585.4|198490.1|720
1627661400000|2021-07-30 16:10:00|198651.7|198501.7|198567.8|198417.8|198652.2|198502.2|198547.3|198397.3|668
1627661700000|2021-07-30 16:15:00|198569.1|198419.1|198610.6|198460.6|198612.3|198482.5|198523.7|198416.1|772
1627662000000|2021-07-30 16:20:00|198610.5|198460.5|198606.7|198456.7|198679.7|198564.4|198598.4|198454.6|723
1627662300000|2021-07-30 16:25:00|198606.9|198456.9|198585|198435|198610.8|198460.8|198574.3|198424.3|703
1627662600000|2021-07-30 16:30:00|198585.2|198435.2|198518.2|198468.2|198615.4|198497.5|198509.6|198409|835
1627662900000|2021-07-30 16:35:00|198519.6|198469.6|198516.6|198466.6|198569.5|198475|198500.2|198414.9|536
1627663200000|2021-07-30 16:40:00|198516.3|198466.3|198544.4|198494.4|198599.4|198502|198512.7|198417.1|637
1627663500000|2021-07-30 16:45:00|198544.1|198494.1|198538.6|198488.6|198607.9|198510.7|198537.9|198437.9|661
1627663800000|2021-07-30 16:50:00|198540.3|198490.3|198612.9|198562.9|198616|198566|198531|198435.7|604
1627664100000|2021-07-30 16:55:00|198612.3|198562.3|198653.6|198503.6|198660.6|198564.9|198607.5|198472.5|584
1627664400000|2021-07-30 17:00:00|198653.8|198503.8|198705|198555|198725.9|198575.9|198652.9|198502.9|670
1627664700000|2021-07-30 17:05:00|198706.3|198556.3|198699.6|198549.6|198763.8|198666.7|198621.4|198514|706
1627665000000|2021-07-30 17:10:00|198698.1|198548.1|198726.1|198576.1|198736.6|198634.8|198652.2|198540.8|683
1627665300000|2021-07-30 17:15:00|198676.2|198626.2|198730.8|198580.8|198737.5|198633.4|198672.3|198569.4|533
1627665600000|2021-07-30 17:20:00|198730.3|198580.3|198728.4|198578.4|198731.2|198630.3|198672.3|198560|619
1627665900000|2021-07-30 17:25:00|198729.2|198579.2|198764.9|198614.9|198771.7|198662.3|198698|198576.1|591
1627666200000|2021-07-30 17:30:00|198765.5|198615.5|198864|198714|198868.1|198718.1|198741.9|198609.8|813
1627666500000|2021-07-30 17:35:00|198861.2|198711.2|198846.6|198696.6|198902.6|198752.6|198842.4|198692.4|672
1627666800000|2021-07-30 17:40:00|198846.4|198696.4|198859.2|198709.2|198859.6|198709.6|198810.1|198660.1|635
1627667100000|2021-07-30 17:45:00|198856.9|198706.9|198853.6|198703.6|198870.1|198755.7|198805.7|198696.6|674
1627667400000|2021-07-30 17:50:00|198854.1|198704.1|198843.9|198693.9|198856.7|198750.9|198795.1|198687.3|652
1627667700000|2021-07-30 17:55:00|198843.6|198693.6|198855.3|198705.3|198915.6|198817.1|198777.6|198670.1|778
1627668000000|2021-07-30 18:00:00|198855.6|198705.6|198849.7|198699.7|198886.7|198753.8|198791|198672.3|751
1627668300000|2021-07-30 18:05:00|198852|198702|198890.2|198740.2|198912.1|198762.1|198848.5|198698.5|708
1627668600000|2021-07-30 18:10:00|198891.9|198741.9|198892.5|198742.5|198911.9|198795.8|198841.6|198726.8|853
1627668900000|2021-07-30 18:15:00|198892.4|198742.4|198922.7|198772.7|198960.9|198856.8|198841.5|198721|834
1627669200000|2021-07-30 18:20:00|198922.5|198772.5|198912.6|198762.6|198931.6|198781.6|198891.3|198741.3|760
1627669500000|2021-07-30 18:25:00|198912.7|198762.7|199098.5|198948.5|199098.5|198983|198842.9|198744.8|824
1627669800000|2021-07-30 18:30:00|199048.3|198998.3|199192.7|199042.7|199216.8|199066.8|199048.3|198915.9|760
1627670100000|2021-07-30 18:35:00|199192.2|199042.2|199176.7|199026.7|199255|199154.9|199104.4|199005.4|696
1627670400000|2021-07-30 18:40:00|199177|199027|199192.6|199042.6|199247.8|199145.1|199171.2|199021.2|732
1627670700000|2021-07-30 18:45:00|199197.1|199047.1|199150.8|199000.8|199201.7|199091|199132.9|198993.5|660
1627671000000|2021-07-30 18:50:00|199150.7|199000.7|199155.3|199005.3|199165|199015|199138.5|198988.5|616
1627671300000|2021-07-30 18:55:00|199156.5|199006.5|199121.2|198971.2|199164.3|199014.3|199086.1|198936.1|823
1627671600000|2021-07-30 19:00:00|199120.5|198970.5|199278.8|199128.8|199289.5|199184.8|199112.5|198962.5|789
1627671900000|2021-07-30 19:05:00|199279.1|199129.1|199285.8|199135.8|199330.6|199206.5|199235.8|199085.8|731
1627672200000|2021-07-30 19:10:00|199284.6|199134.6|199277|199127|199300.3|199175.5|199203.7|199080.1|772
1627672500000|2021-07-30 19:15:00|199280.6|199130.6|199253.5|199103.5|199283.4|199154.6|199200.3|199090.1|840
1627672800000|2021-07-30 19:20:00|199253.9|199103.9|199242.8|199092.8|199254.1|199104.1|199237.5|199087.5|761
1627673100000|2021-07-30 19:25:00|199240.4|199090.4|199188.2|199038.2|199241.4|199091.4|199183.8|199033.8|721
1627673400000|2021-07-30 19:30:00|199188.3|199038.3|199117|198967|199217.3|199067.3|199086.9|198957.4|929
1627673700000|2021-07-30 19:35:00|199116.9|198966.9|199135.4|198985.4|199167.8|199017.8|199110.1|198960.1|795
1627674000000|2021-07-30 19:40:00|199134.3|198984.3|199137.6|198987.6|199160.1|199061.3|199108.3|198977.6|792
1627674300000|2021-07-30 19:45:00|199136.4|198986.4|199071|198921|199150.3|199000.3|199068|198918|733
1627674600000|2021-07-30 19:50:00|199070.7|198920.7|199041.3|198891.3|199091.6|198954.3|198993.7|198880.7|847
1627674900000|2021-07-30 19:55:00|199039.2|198889.2|199153.2|199003.2|199154.4|199004.4|199037.5|198887.5|1008
1627675200000|2021-07-30 20:00:00|199144.9|198994.9|199177.7|199027.7|199194.9|199044.9|199115|198965|759
1627675500000|2021-07-30 20:05:00|199177.1|199027.1|199277.8|199127.8|199284.4|199134.4|199171.8|199021.8|670
1627675800000|2021-07-30 20:10:00|199278.5|199128.5|199242.5|199092.5|199279.3|199129.3|199221.2|199071.2|686
1627676100000|2021-07-30 20:15:00|199242.8|199092.8|199213.6|199063.6|199284.7|199134.7|199204.8|199054.8|623
1627676400000|2021-07-30 20:20:00|199211.5|199061.5|199158|199008|199217.9|199067.9|199127.2|198977.2|580
1627676700000|2021-07-30 20:25:00|199157.4|199007.4|199182.9|199032.9|199248|199098|199153.1|199003.1|475
1627677000000|2021-07-30 20:30:00|199186.4|199036.4|199067.8|198917.8|199196.9|199046.9|199058.3|198908.3|611
1627677300000|2021-07-30 20:35:00|199068.1|198918.1|199062.8|198912.8|199191.4|199041.4|199051.4|198901.4|629
1627677600000|2021-07-30 20:40:00|199063.8|198913.8|199038.9|198888.9|199149.1|198999.1|198999.1|198849.1|650
1627677900000|2021-07-30 20:45:00|199037.5|198887.5|198976.9|198826.9|199101.8|198918.8|198947.8|198741|596
1627678200000|2021-07-30 20:50:00|198975.4|198825.4|198919.9|198769.9|199071|198846.2|198892.8|198698.6|420
1627678500000|2021-07-30 20:55:00|198917|198767|198866.5|198569.5|199018.3|198813.5|198667|198370|323
1627848000000|2021-08-01 20:00:00|199331|198989|199229.6|198887.6|199331|198989|199154.8|198812.8|16
1627848300000|2021-08-01 20:05:00|199154.8|198812.8|199331|198989|199331|198989|199154.8|198812.8|15
1627848600000|2021-08-01 20:10:00|199223.3|198881.3|199154.8|198812.8|199331|198989|199154.8|198812.8|19
1627848900000|2021-08-01 20:15:00|199331|198989|199154.8|198812.8|199331|198989|199154.8|198812.8|16
1627849200000|2021-08-01 20:20:00|199325.6|198983.6|199223.3|198881.3|199376|199034|199154.8|198812.8|26
1627849500000|2021-08-01 20:25:00|199331|198989|199154.8|198812.8|199331|198989|199154.8|198812.8|15
1627849800000|2021-08-01 20:30:00|199326.7|198984.7|199235.4|198893.4|199331|198989|199154.8|198812.8|16
1627850100000|2021-08-01 20:35:00|199313.6|198971.6|199154.8|198812.8|199331|198989|199154.8|198812.8|18
1627850400000|2021-08-01 20:40:00|199331|198989|199154.8|198812.8|199331|198989|199154.8|198812.8|18
1627850700000|2021-08-01 20:45:00|199331|198989|199194.9|198852.9|199331|198989|199154.8|198812.8|33
1627851000000|2021-08-01 20:50:00|199310.1|198968.1|199154.8|198812.8|199331|198989|199154.8|198812.8|27
1627851300000|2021-08-01 20:55:00|199315.5|198973.5|199310.1|198968.1|199376|199034|199154.8|198812.8|23
1627851600000|2021-08-01 21:00:00|199228.8|198886.8|199154.8|198812.8|199331|198989|199059|198717|30
1627851900000|2021-08-01 21:05:00|199061.9|198719.9|199090.8|198748.8|199331|198989|199059|198717|60
1627852200000|2021-08-01 21:10:00|199067.7|198725.7|199210.2|198868.2|199331|198989|199052|198710|78
1627852500000|2021-08-01 21:15:00|199235.5|198893.5|199264.6|198922.6|199330.2|198988.2|199100.8|198758.8|90
1627852800000|2021-08-01 21:20:00|199251.5|198909.5|199224|198882|199336.7|198994.7|199101.6|198759.6|88
1627853100000|2021-08-01 21:25:00|199231.3|198889.3|199246.5|198904.5|199321.9|198979.9|199174.5|198832.5|105
1627853400000|2021-08-01 21:30:00|199251.1|198909.1|199325.3|198983.3|199334|198992|199175.3|198833.3|196
1627853700000|2021-08-01 21:35:00|199320.8|198978.8|199098.3|198756.3|199325.1|198983.1|199098.3|198756.3|120
1627854000000|2021-08-01 21:40:00|199287.8|198945.8|199307.2|198965.2|199331.7|198989.7|199193.3|198851.3|141
1627854300000|2021-08-01 21:45:00|199269.9|198927.9|199316.4|198974.4|199323.8|198981.8|199234.9|198892.9|90
1627854600000|2021-08-01 21:50:00|199307.6|198965.6|199322.3|198980.3|199344.1|199002.1|199178.9|198836.9|165
1627854900000|2021-08-01 21:55:00|199300.3|198958.3|199153.6|198856.6|199355.1|199013.1|199071.8|198734.4|266
1627855200000|2021-08-01 22:00:00|199153.1|198856.1|198939.3|198789.3|199178.6|198881.6|198883.5|198645.8|564
1627855500000|2021-08-01 22:05:00|198997.7|198731.7|198942.6|198792.6|199063|198859.7|198917|198661.1|380
1627855800000|2021-08-01 22:10:00|198943.7|198793.7|198962.7|198812.7|199060.3|198831.6|198930.1|198666.8|369
1627856100000|2021-08-01 22:15:00|198959.4|198809.4|198901.1|198751.1|199023.5|198809.4|198891.6|198684.4|286
1627856400000|2021-08-01 22:20:00|198913.3|198763.3|198895.5|198745.5|198991.5|198770.2|198872.9|198668.3|303
1627856700000|2021-08-01 22:25:00|198895.3|198745.3|198895.4|198745.4|198970.2|198751.3|198871.6|198654.2|214
1627857000000|2021-08-01 22:30:00|198899|198749|198828.4|198678.4|198958.4|198751|198814.4|198602.8|387
1627857300000|2021-08-01 22:35:00|198829.7|198679.7|198791.5|198641.5|198910|198685.4|198767.6|198571.7|340
1627857600000|2021-08-01 22:40:00|198785.6|198635.6|198784.1|198634.1|198860.5|198646.8|198765.3|198565.4|269
1627857900000|2021-08-01 22:45:00|198785.9|198635.9|198799.2|198649.2|198894|198712.8|198772.1|198584|312
1627858200000|2021-08-01 22:50:00|198801|198651|198803.2|198653.2|198872|198696.9|198792.8|198604.9|263
1627858500000|2021-08-01 22:55:00|198845.2|198695.2|198817.5|198667.5|198845.2|198695.2|198797.9|198647.9|215
1627858800000|2021-08-01 23:00:00|198820.9|198670.9|198905.9|198755.9|198907.1|198757.1|198796|198646|330
1627859100000|2021-08-01 23:05:00|198908.9|198758.9|198893.3|198743.3|198912.8|198762.8|198876.1|198726.1|306
1627859400000|2021-08-01 23:10:00|198896.2|198746.2|198877.3|198727.3|198958.2|198808.2|198850.3|198700.3|342
1627859700000|2021-08-01 23:15:00|198866.4|198716.4|198864.7|198714.7|198882.2|198732.2|198852.5|198702.5|252
1627860000000|2021-08-01 23:20:00|198866.6|198716.6|198877.5|198727.5|198931.5|198781.5|198856.2|198706.2|319
1627860300000|2021-08-01 23:25:00|198876.7|198726.7|198885.5|198735.5|198899.5|198749.5|198865.1|198715.1|386
1627860600000|2021-08-01 23:30:00|198886.9|198736.9|198918.7|198768.7|198944.5|198794.5|198884.1|198734.1|372
1627860900000|2021-08-01 23:35:00|198923.3|198773.3|198882.3|198732.3|198923.3|198773.3|198862.4|198712.4|464
1627861200000|2021-08-01 23:40:00|198883.4|198733.4|198883.7|198733.7|198909|198759|198852.4|198702.4|389
1627861500000|2021-08-01 23:45:00|198886.6|198736.6|198891.3|198741.3|198903.1|198753.1|198878.9|198728.9|319
1627861800000|2021-08-01 23:50:00|198890.2|198740.2|198889.6|198739.6|198899.5|198749.5|198865.8|198715.8|338
1627862100000|2021-08-01 23:55:00|198888.9|198738.9|198880|198730|198900.9|198750.9|198857|198707|414
1627862400000|2021-08-02 00:00:00|198878.6|198728.6|198913.2|198763.2|198939|198789|198856.5|198706.5|599
1627862700000|2021-08-02 00:05:00|198914|198764|198876|198726|198938.1|198788.1|198864|198714|592
1627863000000|2021-08-02 00:10:00|198877.1|198727.1|198829.4|198679.4|198880.1|198730.1|198815|198665|481
1627863300000|2021-08-02 00:15:00|198831.9|198681.9|198801.1|198651.1|198835.6|198685.6|198794|198644|429
1627863600000|2021-08-02 00:20:00|198804|198654|198801.4|198651.4|198814.5|198664.5|198790.5|198640.5|366
1627863900000|2021-08-02 00:25:00|198803.3|198653.3|198801.5|198651.5|198813|198663|198792.3|198642.3|351
1627864200000|2021-08-02 00:30:00|198803.5|198653.5|198761.4|198611.4|198814.9|198664.9|198756.9|198606.9|417
1627864500000|2021-08-02 00:35:00|198760.3|198610.3|198748|198598|198770.2|198620.2|198729.8|198579.8|457
1627864800000|2021-08-02 00:40:00|198747.1|198597.1|198750.4|198600.4|198776.9|198626.9|198745.2|198595.2|519
1627865100000|2021-08-02 00:45:00|198751.8|198601.8|198771.5|198621.5|198781|198631|198746.9|198596.9|583
1627865400000|2021-08-02 00:50:00|198771.2|198621.2|198751.3|198601.3|198791|198641|198727.9|198577.9|499
1627865700000|2021-08-02 00:55:00|198761.5|198611.5|198782.6|198632.6|198783.8|198633.8|198726.1|198576.1|549
1627866000000|2021-08-02 01:00:00|198780.9|198630.9|198797.4|198647.4|198805.2|198655.2|198774.4|198624.4|544
1627866300000|2021-08-02 01:05:00|198796.5|198646.5|198809.1|198659.1|198829.6|198679.6|198796.5|198646.5|704
1627866600000|2021-08-02 01:10:00|198808.9|198658.9|198805.4|198655.4|198848.3|198698.3|198795.2|198645.2|781
1627866900000|2021-08-02 01:15:00|198804.9|198654.9|198803.1|198653.1|198814.7|198664.7|198790|198640|603
1627867200000|2021-08-02 01:20:00|198803.2|198653.2|198826.8|198676.8|198837|198687|198790.5|198640.5|606
1627867500000|2021-08-02 01:25:00|198826.9|198676.9|198813.3|198663.3|198828.3|198678.3|198797.8|198647.8|471
1627867800000|2021-08-02 01:30:00|198814.2|198664.2|198817.1|198667.1|198856.4|198706.4|198806.6|198656.6|693
1627868100000|2021-08-02 01:35:00|198813.2|198663.2|198811.5|198661.5|198823.9|198673.9|198802.7|198652.7|696
1627868400000|2021-08-02 01:40:00|198812.1|198662.1|198807.6|198657.6|198820.4|198670.4|198802.2|198652.2|786
1627868700000|2021-08-02 01:45:00|198809.3|198659.3|198923|198773|198956|198806|198809.3|198659.3|722
1627869000000|2021-08-02 01:50:00|198928.7|198778.7|198924.6|198774.6|198950.5|198800.5|198914.1|198764.1|682
1627869300000|2021-08-02 01:55:00|198927.7|198777.7|198926.2|198776.2|198935.9|198785.9|198900.7|198750.7|574
1627869600000|2021-08-02 02:00:00|198925.9|198775.9|199055|198905|199061.8|198911.8|198924.1|198774.1|629
1627869900000|2021-08-02 02:05:00|199054.6|198904.6|199051.8|198901.8|199073.6|198923.6|198978.6|198828.6|605
1627870200000|2021-08-02 02:10:00|199051.4|198901.4|198929.3|198779.3|199053.7|198903.7|198885.7|198735.7|585
1627870500000|2021-08-02 02:15:00|198929.7|198779.7|199097.9|198947.9|199101.8|198951.8|198925.9|198775.9|476
1627870800000|2021-08-02 02:20:00|199098|198948|199057.2|198907.2|199102.5|198952.5|199048.7|198898.7|471
1627871100000|2021-08-02 02:25:00|199057|198907|198855.3|198705.3|199068.3|198918.3|198849.7|198699.7|658
1627871400000|2021-08-02 02:30:00|198856|198706|198941.9|198791.9|198943.9|198793.9|198848.3|198698.3|658
1627871700000|2021-08-02 02:35:00|198942|198792|198893.9|198743.9|198942.9|198792.9|198888.5|198738.5|502
1627872000000|2021-08-02 02:40:00|198895.2|198745.2|198861|198711|198903.5|198753.5|198850.5|198700.5|460
1627872300000|2021-08-02 02:45:00|198861.4|198711.4|198929.7|198779.7|198929.7|198779.7|198829.7|198679.7|500
1627872600000|2021-08-02 02:50:00|198932.5|198782.5|198908|198758|199036.9|198886.9|198900.6|198750.6|506
1627872900000|2021-08-02 02:55:00|198907.1|198757.1|198805.1|198655.1|198909.5|198759.5|198802.5|198652.5|564
1627873200000|2021-08-02 03:00:00|198806.4|198656.4|198865|198715|199005.5|198855.5|198793.8|198643.8|615
1627873500000|2021-08-02 03:05:00|198864.5|198714.5|198803.8|198653.8|198864.5|198714.5|198797.8|198647.8|515
1627873800000|2021-08-02 03:10:00|198805.7|198655.7|198976.2|198826.2|198978.8|198828.8|198789.5|198639.5|520
1627874100000|2021-08-02 03:15:00|198974.5|198824.5|198830.1|198680.1|199012.9|198862.9|198806.9|198656.9|599
1627874400000|2021-08-02 03:20:00|198830.4|198680.4|198832.5|198682.5|198841.2|198691.2|198802.3|198652.3|511
1627874700000|2021-08-02 03:25:00|198831.2|198681.2|198838.6|198688.6|198844.1|198694.1|198827.3|198677.3|409
1627875000000|2021-08-02 03:30:00|198839.2|198689.2|198831.5|198681.5|198840.1|198690.1|198823.9|198673.9|371
1627875300000|2021-08-02 03:35:00|198831.2|198681.2|198924.2|198774.2|198933|198783|198796.6|198646.6|477
1627875600000|2021-08-02 03:40:00|198926|198776|198946.5|198796.5|198992.6|198842.6|198910.1|198760.1|380
1627875900000|2021-08-02 03:45:00|198958.7|198808.7|198798.8|198648.8|198964.3|198814.3|198781.1|198631.1|374
1627876200000|2021-08-02 03:50:00|198798.2|198648.2|198827.4|198677.4|198832.7|198682.7|198789|198639|381
1627876500000|2021-08-02 03:55:00|198827.5|198677.5|198823.8|198673.8|198836|198686|198786.5|198636.5|354
1627876800000|2021-08-02 04:00:00|198826.6|198676.6|198827.1|198677.1|198836.4|198686.4|198817|198667|345
1627877100000|2021-08-02 04:05:00|198827.6|198677.6|198791.5|198641.5|198839.6|198689.6|198788.9|198638.9|313
1627877400000|2021-08-02 04:10:00|198793.1|198643.1|198932.3|198782.3|198932.7|198782.7|198770.1|198620.1|394
1627877700000|2021-08-02 04:15:00|198931.4|198781.4|198807.9|198657.9|198953.3|198803.3|198806.6|198656.6|467
1627878000000|2021-08-02 04:20:00|198811.2|198661.2|198802.3|198652.3|198812.5|198662.5|198792.8|198642.8|329
1627878300000|2021-08-02 04:25:00|198803.7|198653.7|198893.1|198743.1|198923.7|198773.7|198776.5|198626.5|419
1627878600000|2021-08-02 04:30:00|198891.1|198741.1|198918.9|198768.9|198924.2|198774.2|198878.3|198728.3|468
1627878900000|2021-08-02 04:35:00|198917.2|198767.2|198872|198722|198919.6|198769.6|198803|198653|464
1627879200000|2021-08-02 04:40:00|198871.5|198721.5|198890.8|198740.8|198895.3|198745.3|198871.5|198721.5|284
1627879500000|2021-08-02 04:45:00|198889.7|198739.7|198898.2|198748.2|198901.8|198751.8|198885.3|198735.3|273
1627879800000|2021-08-02 04:50:00|198898.7|198748.7|198905.7|198755.7|198932.6|198782.6|198891.7|198741.7|299
1627880100000|2021-08-02 04:55:00|198913.4|198763.4|198923.4|198773.4|198927|198777|198908.9|198758.9|320
1627880400000|2021-08-02 05:00:00|198924.3|198774.3|198887.7|198737.7|198929.6|198779.6|198871.1|198721.1|414
1627880700000|2021-08-02 05:05:00|198886.7|198736.7|198909.3|198759.3|198911|198761|198876|198726|339
1627881000000|2021-08-02 05:10:00|198910.6|198760.6|198843.8|198693.8|198913.9|198763.9|198840|198690|436
1627881300000|2021-08-02 05:15:00|198843.7|198693.7|198871.9|198721.9|198883.3|198733.3|198843.7|198693.7|417
1627881600000|2021-08-02 05:20:00|198872.1|198722.1|198832.7|198682.7|198881.4|198731.4|198832.6|198682.6|429
1627881900000|2021-08-02 05:25:00|198832.3|198682.3|198797.2|198647.2|198833.3|198683.3|198790.8|198640.8|422
1627882200000|2021-08-02 05:30:00|198797|198647|198766.8|198616.8|198801|198651|198757.4|198607.4|370
1627882500000|2021-08-02 05:35:00|198765.6|198615.6|198778.2|198628.2|198780.6|198630.6|198761.4|198611.4|389
1627882800000|2021-08-02 05:40:00|198778.5|198628.5|198766.8|198616.8|198780.3|198630.3|198756.6|198606.6|367
1627883100000|2021-08-02 05:45:00|198766.5|198616.5|198789.6|198639.6|198791|198641|198760.4|198610.4|491
1627883400000|2021-08-02 05:50:00|198788.3|198638.3|198790.9|198640.9|198799.6|198649.6|198782.7|198632.7|368
1627883700000|2021-08-02 05:55:00|198789|198639|198785.1|198635.1|198794.4|198644.4|198774.5|198624.5|314
1627884000000|2021-08-02 06:00:00|198791|198641|198813.3|198663.3|198890.5|198740.5|198784.3|198634.3|673
1627884300000|2021-08-02 06:05:00|198814.5|198664.5|198814.7|198664.7|198842.8|198692.8|198780.6|198630.6|689
1627884600000|2021-08-02 06:10:00|198815|198665|198832.6|198682.6|198843|198693|198813.5|198663.5|523
1627884900000|2021-08-02 06:15:00|198832.4|198682.4|198767.5|198617.5|198860.1|198710.1|198752.9|198602.9|601
1627885200000|2021-08-02 06:20:00|198768.3|198618.3|198787.4|198637.4|198802.3|198652.3|198744.6|198594.6|689
1627885500000|2021-08-02 06:25:00|198785.5|198635.5|198788.9|198638.9|198852.4|198702.4|198780.9|198630.9|762
1627885800000|2021-08-02 06:30:00|198789.1|198639.1|198755.6|198605.6|198822.7|198672.7|198745.3|198595.3|790
1627886100000|2021-08-02 06:35:00|198757.2|198607.2|198725.8|198575.8|198816.5|198666.5|198703.2|198553.2|711
1627886400000|2021-08-02 06:40:00|198726.1|198576.1|198686.8|198536.8|198728.9|198581.7|198629.4|198518.5|686
1627886700000|2021-08-02 06:45:00|198686|198536|198666.5|198516.5|198701.1|198551.1|198663.3|198513.3|703
1627887000000|2021-08-02 06:50:00|198665.8|198515.8|198697.2|198547.2|198703|198553|198665|198515|848
1627887300000|2021-08-02 06:55:00|198695.8|198545.8|198693.6|198543.6|198701.4|198551.4|198659.7|198509.7|862
1627887600000|2021-08-02 07:00:00|198692|198542|198575|198425|198701.9|198551.9|198547.4|198397.4|872
1627887900000|2021-08-02 07:05:00|198572|198422|198557.5|198407.5|198601|198451|198552.1|198402.1|801
1627888200000|2021-08-02 07:10:00|198554.3|198404.3|198638.8|198488.8|198651.5|198501.5|198502.5|198352.5|832
1627888500000|2021-08-02 07:15:00|198638.4|198488.4|198687.1|198537.1|198721|198571|198632.8|198482.8|825
1627888800000|2021-08-02 07:20:00|198686.4|198536.4|198656.7|198506.7|198710.1|198560.1|198628.4|198478.4|792
1627889100000|2021-08-02 07:25:00|198656.3|198506.3|198667|198517|198710|198560|198650.9|198500.9|701
1627889400000|2021-08-02 07:30:00|198666.8|198516.8|198563.1|198413.1|198667.7|198517.7|198559.5|198409.5|770
1627889700000|2021-08-02 07:35:00|198547.8|198397.8|198616.7|198466.7|198672.1|198522.1|198527.6|198377.6|841
1627890000000|2021-08-02 07:40:00|198617.1|198467.1|198675.1|198525.1|198679.5|198529.5|198614.3|198464.3|780
1627890300000|2021-08-02 07:45:00|198674.7|198524.7|198714.6|198564.6|198727.2|198577.2|198642.8|198492.8|771
1627890600000|2021-08-02 07:50:00|198737|198587|198707.2|198557.2|198743.9|198593.9|198672.5|198522.5|707
1627890900000|2021-08-02 07:55:00|198707.7|198557.7|198741.7|198591.7|198800.4|198650.4|198688.1|198538.1|916
1627891200000|2021-08-02 08:00:00|198741.8|198591.8|198635.5|198485.5|198782|198632|198629.6|198479.6|807
1627891500000|2021-08-02 08:05:00|198635.9|198485.9|198572|198422|198636.8|198486.8|198566.2|198416.2|690
1627891800000|2021-08-02 08:10:00|198571|198421|198615.5|198465.5|198625.3|198486.2|198531.3|198412.4|625
1627892100000|2021-08-02 08:15:00|198616.1|198466.1|198527.1|198377.1|198620.6|198470.6|198490.5|198340.5|619
1627892400000|2021-08-02 08:20:00|198527.5|198377.5|198531.1|198381.1|198541.9|198391.9|198522.4|198372.4|722
1627892700000|2021-08-02 08:25:00|198532.7|198382.7|198526.7|198376.7|198536.5|198386.5|198488.5|198338.5|530
1627893000000|2021-08-02 08:30:00|198525.9|198375.9|198530.2|198380.2|198535.7|198395.6|198439|198328.9|594
1627893300000|2021-08-02 08:35:00|198529.2|198379.2|198615.3|198465.3|198666.6|198516.6|198479.9|198373.3|750
1627893600000|2021-08-02 08:40:00|198618.2|198468.2|198671.8|198521.8|198673.7|198523.7|198608.9|198458.9|754
1627893900000|2021-08-02 08:45:00|198670.9|198520.9|198653.4|198503.4|198755.7|198605.7|198650.2|198500.2|729
1627894200000|2021-08-02 08:50:00|198652.9|198502.9|198695.5|198545.5|198717.6|198567.6|198650.1|198500.1|786
1627894500000|2021-08-02 08:55:00|198694.9|198544.9|198684.9|198534.9|198770.5|198620.5|198673.4|198523.4|712
1627894800000|2021-08-02 09:00:00|198684.4|198534.4|198612.4|198462.4|198691.4|198541.4|198592.9|198442.9|770
1627895100000|2021-08-02 09:05:00|198613.7|198463.7|198571.7|198421.7|198638.1|198488.1|198563.6|198413.6|652
1627895400000|2021-08-02 09:10:00|198571.4|198421.4|198563.3|198413.3|198593.5|198443.5|198556.4|198406.4|765
1627895700000|2021-08-02 09:15:00|198559.9|198409.9|198498.1|198348.1|198563.8|198413.8|198459.8|198309.8|731
1627896000000|2021-08-02 09:20:00|198498.6|198348.6|198494.4|198344.4|198544.5|198394.5|198491.8|198341.8|623
1627896300000|2021-08-02 09:25:00|198496.5|198346.5|198431|198281|198541.3|198391.3|198420.4|198270.4|731
1627896600000|2021-08-02 09:30:00|198430.7|198280.7|198400.8|198250.8|198455.5|198305.5|198363.5|198213.5|657
1627896900000|2021-08-02 09:35:00|198401.5|198251.5|198379.5|198229.5|198409.3|198259.3|198375|198225|604
1627897200000|2021-08-02 09:40:00|198379.9|198229.9|198408.9|198258.9|198428.1|198278.1|198344.8|198194.8|680
1627897500000|2021-08-02 09:45:00|198407.7|198257.7|198386.7|198236.7|198466.3|198316.3|198384.1|198234.1|722
1627897800000|2021-08-02 09:50:00|198388.8|198238.8|198335.9|198185.9|198389.5|198239.5|198313.4|198163.4|663
1627898100000|2021-08-02 09:55:00|198335.6|198185.6|198380.5|198230.5|198406.8|198256.8|198333.5|198183.5|594
1627898400000|2021-08-02 10:00:00|198379.5|198229.5|198370.6|198220.6|198443.4|198293.4|198293.4|198149|749
1627898700000|2021-08-02 10:05:00|198365.5|198215.5|198335.3|198185.3|198404.8|198254.8|198322.4|198172.4|609
1627899000000|2021-08-02 10:10:00|198330.6|198180.6|198386.4|198236.4|198393.9|198243.9|198311.7|198161.7|819
1627899300000|2021-08-02 10:15:00|198386.8|198236.8|198356.4|198206.4|198406.9|198256.9|198335.5|198185.5|679
1627899600000|2021-08-02 10:20:00|198359.6|198209.6|198414.3|198264.3|198451.9|198301.9|198338.7|198188.7|728
1627899900000|2021-08-02 10:25:00|198413.8|198263.8|198411.8|198261.8|198415.2|198265.2|198399.7|198249.7|598
1627900200000|2021-08-02 10:30:00|198413.6|198263.6|198450.5|198300.5|198457.1|198341.5|198382.7|198232.7|691
1627900500000|2021-08-02 10:35:00|198454.2|198304.2|198365.3|198215.3|198480.6|198330.6|198353.7|198203.7|693
1627900800000|2021-08-02 10:40:00|198366.4|198216.4|198323.9|198173.9|198368.8|198218.8|198300.8|198150.8|686
1627901100000|2021-08-02 10:45:00|198324.4|198174.4|198208.4|198058.4|198336.3|198186.3|198201.4|198051.4|806
1627901400000|2021-08-02 10:50:00|198206.6|198056.6|198223.9|198073.9|198259.2|198109.2|198194|198044|834
1627901700000|2021-08-02 10:55:00|198224.3|198074.3|198338.7|198188.7|198342.5|198192.5|198222.4|198072.4|713
1627902000000|2021-08-02 11:00:00|198339.4|198189.4|198347.9|198197.9|198414.6|198290|198311|198176.5|708
1627902300000|2021-08-02 11:05:00|198348.1|198198.1|198335.9|198185.9|198349.9|198199.9|198294.6|198144.6|640
1627902600000|2021-08-02 11:10:00|198335.4|198185.4|198322|198172|198340.7|198190.7|198304.7|198154.7|527
1627902900000|2021-08-02 11:15:00|198322.6|198172.6|198335.1|198185.1|198337|198187|198287|198137|541
1627903200000|2021-08-02 11:20:00|198334.3|198184.3|198328.9|198178.9|198370|198253.6|198301.6|198151.6|541
1627903500000|2021-08-02 11:25:00|198332.9|198182.9|198282.6|198132.6|198356.8|198206.8|198220.9|198103|581
1627903800000|2021-08-02 11:30:00|198282.1|198132.1|198290.1|198140.1|198301.8|198197.3|198158.9|198064|674
1627904100000|2021-08-02 11:35:00|198289.4|198139.4|198305|198155|198311|198211.4|198241.7|198130.8|497
1627904400000|2021-08-02 11:40:00|198305.4|198155.4|198386.5|198236.5|198391.8|198241.8|198286.8|198136.8|448
1627904700000|2021-08-02 11:45:00|198387.3|198237.3|198442.8|198292.8|198443.9|198293.9|198345.8|198195.8|498
1627905000000|2021-08-02 11:50:00|198402.1|198352.1|198478.7|198328.7|198559.6|198438.8|198402.1|198288.5|568
1627905300000|2021-08-02 11:55:00|198478.5|198328.5|198375.9|198225.9|198480.2|198368.5|198367.3|198217.3|674
1627905600000|2021-08-02 12:00:00|198376.4|198226.4|198255.1|198105.1|198481.8|198376.5|198236.5|198086.5|930
1627905900000|2021-08-02 12:05:00|198255.2|198105.2|198223.4|198073.4|198277|198159.8|198162.7|198036.6|888
1627906200000|2021-08-02 12:10:00|198223.5|198073.5|198272.7|198222.7|198321.1|198222.7|198195.8|198065.5|877
1627906500000|2021-08-02 12:15:00|198336.4|198186.4|198427.8|198277.8|198484.3|198334.3|198319.9|198169.9|764
1627906800000|2021-08-02 12:20:00|198425|198275|198527.7|198377.7|198537.5|198392.7|198425|198275|892
1627907100000|2021-08-02 12:25:00|198526.8|198376.8|198517.2|198367.2|198584.6|198440.2|198441.2|198324|872
1627907400000|2021-08-02 12:30:00|198518.4|198368.4|198351.1|198201.1|198524.7|198374.7|198324.2|198174.2|915
1627907700000|2021-08-02 12:35:00|198346.2|198196.2|198520.5|198370.5|198534.6|198384.6|198311.1|198196.2|787
1627908000000|2021-08-02 12:40:00|198522.1|198372.1|198407.1|198257.1|198541.3|198437.5|198399.2|198249.2|817
1627908300000|2021-08-02 12:45:00|198406.2|198256.2|198560.5|198410.5|198568.8|198418.8|198364.5|198214.5|830
1627908600000|2021-08-02 12:50:00|198561.4|198411.4|198632.1|198482.1|198693.2|198572.7|198470.8|198320.8|708
1627908900000|2021-08-02 12:55:00|198636.4|198486.4|198738.3|198588.3|198881.8|198777.9|198600.7|198450.7|931
1627909200000|2021-08-02 13:00:00|198729.7|198579.7|198679.6|198629.6|198796.8|198696.2|198663.9|198559.3|820
1627909500000|2021-08-02 13:05:00|198679.9|198629.9|198481.7|198331.7|198735.4|198634.9|198448.9|198328.5|764
1627909800000|2021-08-02 13:10:00|198483|198333|198395|198245|198497.1|198383.7|198308.7|198208.3|803
1627910100000|2021-08-02 13:15:00|198394.5|198244.5|198298.3|198148.3|198445.1|198297.3|198278|198145.9|765
1627910400000|2021-08-02 13:20:00|198299.1|198149.1|198354.7|198204.7|198377.8|198255.4|198216|198120.2|671
1627910700000|2021-08-02 13:25:00|198354.2|198204.2|198364.4|198214.4|198402.1|198275.7|198304|198201.7|668
1627911000000|2021-08-02 13:30:00|198355.4|198205.4|198281.1|198131.1|198371.9|198261|198236.4|198117.5|965
1627911300000|2021-08-02 13:35:00|198279.5|198129.5|198379|198229|198409.7|198259.7|198265.8|198115.8|1043
1627911600000|2021-08-02 13:40:00|198380.3|198230.3|198282.1|198132.1|198411.8|198306.6|198226.7|198125.6|815
1627911900000|2021-08-02 13:45:00|198282.2|198132.2|198413.4|198263.4|198421.1|198318.9|198236.1|198113.3|816
1627912200000|2021-08-02 13:50:00|198411.4|198261.4|198435.3|198285.3|198542.7|198438|198356.5|198238.4|850
1627912500000|2021-08-02 13:55:00|198433.3|198283.3|198434.8|198284.8|198502.5|198395|198356.6|198256.1|714
1627912800000|2021-08-02 14:00:00|198431.9|198281.9|198215.8|198165.8|198431.9|198319|198214.8|198118.9|1056
1627913100000|2021-08-02 14:05:00|198265|198115|198163.1|198013.1|198267.5|198169.8|198063.8|197964.4|825
1627913400000|2021-08-02 14:10:00|198164.6|198014.6|198260.3|198110.3|198295|198190.6|198107.8|197983.3|901
1627913700000|2021-08-02 14:15:00|198260.7|198110.7|198299.1|198149.1|198335.4|198221|198168.6|198069|891
1627914000000|2021-08-02 14:20:00|198298.9|198148.9|198241.9|198091.9|198298.9|198180.2|198109.6|197959.6|855
1627914300000|2021-08-02 14:25:00|198241.6|198091.6|198247.3|198097.3|198250.6|198112.5|198101.1|197996.2|803
1627914600000|2021-08-02 14:30:00|198246.9|198096.9|198251.5|198101.5|198259.6|198152.8|198157.4|198049|832
1627914900000|2021-08-02 14:35:00|198252.7|198102.7|198419.6|198269.6|198449.2|198323.2|198143.8|198051.6|876
1627915200000|2021-08-02 14:40:00|198418.8|198268.8|198393|198243|198478.2|198361.6|198318|198218.9|890
1627915500000|2021-08-02 14:45:00|198393.1|198243.1|198489.3|198339.3|198499.6|198396.1|198344.9|198234.2|911
1627915800000|2021-08-02 14:50:00|198487.8|198337.8|198441.6|198291.6|198575.1|198476.1|198393.4|198290.6|835
1627916100000|2021-08-02 14:55:00|198441.2|198291.2|198442.7|198292.7|198494.7|198390.3|198305.1|198213.5|950
1627916400000|2021-08-02 15:00:00|198440|198290|198446.4|198396.4|198554.9|198469.2|198392.4|198287.5|863
1627916700000|2021-08-02 15:05:00|198446.1|198396.1|198567.9|198517.9|198618.7|198519.9|198445.1|198354.8|798
1627917000000|2021-08-02 15:10:00|198568.1|198518.1|198517.8|198367.8|198660.6|198562.6|198469.8|198366.6|769
1627917300000|2021-08-02 15:15:00|198515.4|198365.4|198526.1|198376.1|198559.1|198487.4|198455.7|198351.2|777
1627917600000|2021-08-02 15:20:00|198525.2|198375.2|198496.2|198446.2|198598|198472.9|198428.1|198328.4|720
1627917900000|2021-08-02 15:25:00|198497.3|198447.3|198559.8|198409.8|198572.9|198478.5|198478.1|198390.4|868
1627918200000|2021-08-02 15:30:00|198559.4|198409.4|198504|198354|198577.2|198481.9|198454.1|198354|909
1627918500000|2021-08-02 15:35:00|198503.6|198353.6|198548.3|198398.3|198570.6|198467.9|198440.2|198345.2|823
1627918800000|2021-08-02 15:40:00|198546|198396|198535|198485|198587.2|198485|198487.2|198385.1|730
1627919100000|2021-08-02 15:45:00|198534.5|198484.5|198673.7|198523.7|198677.6|198579.8|198529.7|198432|739
1627919400000|2021-08-02 15:50:00|198673.2|198523.2|198641.1|198591.1|198706.7|198610.5|198614.7|198518.4|756
1627919700000|2021-08-02 15:55:00|198641.2|198591.2|198664.6|198514.6|198709|198592.6|198608.3|198508.7|891
1627920000000|2021-08-02 16:00:00|198664.8|198514.8|198908.7|198758.7|198920.4|198774|198614|198514.7|754
1627920300000|2021-08-02 16:05:00|198908|198758|198948.7|198798.7|198953.7|198842.8|198842.7|198732.3|956
1627920600000|2021-08-02 16:10:00|198949.6|198799.6|198854.5|198704.5|198970.1|198866.2|198814.1|198704.5|866
1627920900000|2021-08-02 16:15:00|198854.9|198704.9|198777.5|198727.5|198889.2|198781.8|198777.3|198678.7|865
1627921200000|2021-08-02 16:20:00|198777.6|198727.6|198867.2|198817.2|198885.7|198820.2|198771.2|198673.5|811
1627921500000|2021-08-02 16:25:00|198867.9|198817.9|199028.6|198878.6|199031.8|198906.1|198863.7|198796.3|886
1627921800000|2021-08-02 16:30:00|199018.6|198868.6|198792.4|198742.4|199028.2|198918.5|198790|198737.2|805
1627922100000|2021-08-02 16:35:00|198792.1|198742.1|198735.6|198685.6|198845.4|198753.3|198706.7|198646.6|852
1627922400000|2021-08-02 16:40:00|198735.1|198685.1|198699.7|198649.7|198746.4|198689|198690.4|198594.7|819
1627922700000|2021-08-02 16:45:00|198695.7|198645.7|198706.2|198656.2|198769.7|198700.2|198688.6|198618.9|897
1627923000000|2021-08-02 16:50:00|198706.9|198656.9|198702.5|198652.5|198794.9|198709.3|198694.9|198597.1|810
1627923300000|2021-08-02 16:55:00|198705.7|198655.7|198759.4|198709.4|198787.3|198712.6|198689.7|198594.8|944
1627923600000|2021-08-02 17:00:00|198769.2|198719.2|198850|198800|198906.3|198802.6|198756.2|198682|860
1627923900000|2021-08-02 17:05:00|198849.9|198799.9|198793.4|198743.4|198946.3|198838.8|198788.3|198707|871
1627924200000|2021-08-02 17:10:00|198791.9|198741.9|198809.7|198759.7|198868.5|198769.8|198777|198672.1|846
1627924500000|2021-08-02 17:15:00|198810.5|198760.5|198972.5|198822.5|198975.1|198877.3|198798.5|198710|937
1627924800000|2021-08-02 17:20:00|198968.7|198818.7|198941.3|198891.3|199024.4|198928.5|198919|198817.6|784
1627925100000|2021-08-02 17:25:00|198940.5|198890.5|198941.1|198891.1|198947.2|198897.2|198934.1|198884.1|709
1627925400000|2021-08-02 17:30:00|198941.4|198891.4|198947.5|198897.5|199007|198915.7|198921|198806.1|776
1627925700000|2021-08-02 17:35:00|198947.7|198897.7|199084.5|199034.5|199115.7|199037.9|198947.2|198868.2|734
1627926000000|2021-08-02 17:40:00|199084.8|199034.8|199097.1|199047.1|199151.6|199055.4|199057.5|198967.8|742
1627926300000|2021-08-02 17:45:00|199098.2|199048.2|199084.3|199034.3|199148.4|199048.2|199056.9|198956.6|796
1627926600000|2021-08-02 17:50:00|199085.4|199035.4|199078.9|198928.9|199188.6|199091.8|199074.7|198924.8|810
1627926900000|2021-08-02 17:55:00|199078.1|198928.1|199061.4|199011.4|199117.8|199018.7|198994.4|198903.1|716
1627927200000|2021-08-02 18:00:00|199110.1|198960.1|199172.2|199022.2|199178.5|199090.5|199082.4|198960.1|676
1627927500000|2021-08-02 18:05:00|199172.5|199022.5|199051.8|198901.8|199173.6|199085.4|198994.7|198898|703
1627927800000|2021-08-02 18:10:00|199052.8|198902.8|199005.2|198955.2|199053.5|198961|198927.2|198835.5|739
1627928100000|2021-08-02 18:15:00|199006.1|198956.1|199012.9|198962.9|199051.4|198967.2|198960.6|198866.3|733
1627928400000|2021-08-02 18:20:00|199013|198963|199007.5|198957.5|199028.4|198978.4|199002.3|198952.3|928
1627928700000|2021-08-02 18:25:00|199008.1|198958.1|199005.7|198955.7|199058.5|198968.1|198964.7|198891.3|842
1627929000000|2021-08-02 18:30:00|199005.9|198955.9|198987|198837|199061|198968.5|198931.4|198825|714
1627929300000|2021-08-02 18:35:00|198987.3|198837.3|198933.3|198883.3|199004.7|198899.8|198926|198826.4|636
1627929600000|2021-08-02 18:40:00|198933.1|198883.1|198924.4|198874.4|198982|198892.4|198890.4|198788.7|711
1627929900000|2021-08-02 18:45:00|198924|198874|199111|198961|199120.8|199016.5|198901|198802|706
1627930200000|2021-08-02 18:50:00|199109.9|198959.9|199121.8|198971.8|199157.3|199054.4|199056.5|198952.4|705
1627930500000|2021-08-02 18:55:00|199121.6|198971.6|199182.9|199032.9|199215.9|199110.4|199097|198971.6|910
1627930800000|2021-08-02 19:00:00|199182.2|199032.2|199079.5|199029.5|199211.7|199112.1|199078.7|198981.3|772
1627931100000|2021-08-02 19:05:00|199079.9|199029.9|199101.6|198951.6|199126|199030.3|198992.5|198903.5|799
1627931400000|2021-08-02 19:10:00|199102.1|198952.1|199113.3|199063.3|199188.1|199086.7|199057.4|198945.4|879
1627931700000|2021-08-02 19:15:00|199111.8|199061.8|199198.1|199048.1|199213|199104.1|199111.6|199015.2|828
1627932000000|2021-08-02 19:20:00|199198.4|199048.4|199140.1|199090.1|199206.7|199092.6|199131.6|199025.7|785
1627932300000|2021-08-02 19:25:00|199142.4|199092.4|199192.6|199042.6|199215.4|199092.5|199141.4|199034.5|652
1627932600000|2021-08-02 19:30:00|199192|199042|199224.5|199074.5|199232.5|199082.5|199183.7|199033.7|525
1627932900000|2021-08-02 19:35:00|199226|199076|199194.8|199044.8|199229.2|199079.2|199178.5|199028.5|642
1627933200000|2021-08-02 19:40:00|199194.6|199044.6|199193.4|199043.4|199196.8|199097.4|199147.4|199032.6|685
1627933500000|2021-08-02 19:45:00|199191.5|199041.5|199183.2|199033.2|199227.1|199087.4|199132.2|199028.1|519
1627933800000|2021-08-02 19:50:00|199183.6|199033.6|199223.1|199073.1|199224|199088.8|199136.8|199025.5|707
1627934100000|2021-08-02 19:55:00|199221.3|199071.3|199176.6|199126.6|199254.2|199141|199136.4|199033.4|790
1627934400000|2021-08-02 20:00:00|199212.8|199062.8|199210.2|199060.2|199232.5|199082.5|199203.4|199053.4|598
1627934700000|2021-08-02 20:05:00|199210.1|199060.1|199282.7|199132.7|199285.9|199135.9|199205.9|199055.9|466
1627935000000|2021-08-02 20:10:00|199275.4|199125.4|199309.6|199159.6|199309.9|199201.6|199235.6|199117.9|479
1627935300000|2021-08-02 20:15:00|199309.5|199159.5|199284.8|199134.8|199310.8|199185.5|199235.5|199126.5|398
1627935600000|2021-08-02 20:20:00|199286.4|199136.4|199246.3|199196.3|199301.5|199199.1|199225.1|199118.4|353
1627935900000|2021-08-02 20:25:00|199243.1|199193.1|199244.2|199094.2|199290.9|199193.4|199217.3|199088.3|441
1627936200000|2021-08-02 20:30:00|199246.8|199096.8|199234.7|199084.7|199258.4|199108.4|199222.3|199072.3|475
1627936500000|2021-08-02 20:35:00|199234.1|199084.1|199218.3|199068.3|199244.8|199094.8|199215.4|199065.4|422
1627936800000|2021-08-02 20:40:00|199219.8|199069.8|199195.6|199045.6|199226|199076|199187.1|199037.1|462
1627937100000|2021-08-02 20:45:00|199195.2|199045.2|199186.9|199036.9|199201.9|199051.9|199175.8|199025.8|297
1627937400000|2021-08-02 20:50:00|199187.4|199037.4|199139.8|198989.8|199188.9|199038.9|199139.8|198989.8|342
1627937700000|2021-08-02 20:55:00|199145.1|198995.1|199140.4|198990.4|199147.9|198997.9|199084.7|198934.7|240
1627938000000|2021-08-02 21:00:00|199105.8|198955.8|199234.2|198937.2|199243.4|198967.5|199104.1|198891.3|69
1627938300000|2021-08-02 21:05:00|199208.2|198911.2|199228.3|198931.3|199306.9|199009.9|199207.8|198910.8|156
1627938600000|2021-08-02 21:10:00|199222.2|198925.2|199242.4|198945.4|199304|199007|199179.5|198882.5|214
1627938900000|2021-08-02 21:15:00|199237.9|198940.9|199234.4|198937.4|199305.7|199008.7|199221.5|198924.5|127
1627939200000|2021-08-02 21:20:00|199232.2|198955|199240.2|198943.2|199292.7|198995.7|199213.2|198916.2|86
1627939500000|2021-08-02 21:25:00|199245.3|198948.3|199251|198954|199263.5|198973.8|199212.1|198915.1|162
1627939800000|2021-08-02 21:30:00|199247.2|198950.2|199246.6|198949.6|199277.5|198980.5|199173.9|198876.9|184
1627940100000|2021-08-02 21:35:00|199233.9|198936.9|199238.1|198941.1|199259.1|198962.1|199205.2|198908.2|115
1627940400000|2021-08-02 21:40:00|199243.4|198946.4|199254.4|198957.4|199254.4|198957.4|199209.5|198912.5|98
1627940700000|2021-08-02 21:45:00|199239.8|198942.8|199236.3|198939.3|199254.4|198957.4|199222.2|198925.2|135
1627941000000|2021-08-02 21:50:00|199231.6|198934.6|199211.4|198914.4|199251.1|198954.1|199199.7|198902.7|153
1627941300000|2021-08-02 21:55:00|199229.5|198932.5|199254.4|198957.4|199261.6|198964.6|199179.7|198882.7|140
1627941600000|2021-08-02 22:00:00|199249|198952|199145.6|198995.6|199249.5|199007.9|199121.1|198918.1|380
1627941900000|2021-08-02 22:05:00|199146|198996|199103|198953|199150.7|199000.7|199097.4|198947.4|317
1627942200000|2021-08-02 22:10:00|199103.3|198953.3|199098.8|198948.8|199106.8|198956.8|199095.4|198945.4|171
1627942500000|2021-08-02 22:15:00|199099.1|198949.1|199103.3|198953.3|199107.3|198957.3|199095.8|198945.8|149
1627942800000|2021-08-02 22:20:00|199102|198952|199106.4|198956.4|199113.3|198963.3|199065.6|198915.6|272
1627943100000|2021-08-02 22:25:00|199107.9|198957.9|199092.4|198942.4|199119.2|198969.2|199072.9|198922.9|267
1627943400000|2021-08-02 22:30:00|199095.4|198945.4|199083.4|198933.4|199114|198964|199074.5|198924.5|274
1627943700000|2021-08-02 22:35:00|199082.9|198932.9|199073.5|198923.5|199096.5|198946.5|199073.5|198923.5|235
1627944000000|2021-08-02 22:40:00|199074.9|198924.9|199078.7|198928.7|199092.5|198942.5|199067|198917|239
1627944300000|2021-08-02 22:45:00|199086.3|198936.3|199085.6|198935.6|199087.9|198937.9|199064.4|198914.4|371
1627944600000|2021-08-02 22:50:00|199085.3|198935.3|199080.4|198930.4|199097.4|198947.4|199073.3|198923.3|262
1627944900000|2021-08-02 22:55:00|199080.8|198930.8|199102.1|198952.1|199126.9|198976.9|199064|198914|319
1627945200000|2021-08-02 23:00:00|199101|198951|199135.1|198985.1|199148.7|198998.7|199081.4|198931.4|345
1627945500000|2021-08-02 23:05:00|199135|198985|199129.8|198979.8|199141.1|198991.1|199117.6|198967.6|312
1627945800000|2021-08-02 23:10:00|199129.9|198979.9|199134.9|198984.9|199142.4|198992.4|199128.7|198978.7|198
1627946100000|2021-08-02 23:15:00|199135.1|198985.1|199137.8|198987.8|199142.3|198992.3|199128.7|198978.7|218
1627946400000|2021-08-02 23:20:00|199139.1|198989.1|199093.5|198943.5|199147.4|198997.4|199087.2|198937.2|296
1627946700000|2021-08-02 23:25:00|199092.9|198942.9|199097.1|198947.1|199099.2|198949.2|199082.8|198932.8|283
1627947000000|2021-08-02 23:30:00|199091.8|198941.8|199120.7|198970.7|199123.9|198973.9|199088.2|198938.2|307
1627947300000|2021-08-02 23:35:00|199128.6|198978.6|199120.3|198970.3|199138.4|198988.4|199116.9|198966.9|326
1627947600000|2021-08-02 23:40:00|199121.8|198971.8|199134.1|198984.1|199147.8|198997.8|199121.8|198971.8|327
1627947900000|2021-08-02 23:45:00|199133.8|198983.8|199121.8|198971.8|199137.8|198987.8|199113.8|198963.8|266
1627948200000|2021-08-02 23:50:00|199122.2|198972.2|199104.2|198954.2|199126|198976|199100.9|198950.9|250
1627948500000|2021-08-02 23:55:00|199104.4|198954.4|199123.7|198973.7|199134.9|198984.9|199096.2|198946.2|287
1627948800000|2021-08-03 00:00:00|199120.9|198970.9|199053.5|198903.5|199124.4|198974.4|199043|198893|490
1627949100000|2021-08-03 00:05:00|199053.4|198903.4|199043.2|198893.2|199055.7|198905.7|199038.4|198888.4|364
1627949400000|2021-08-03 00:10:00|199041.8|198891.8|198985.8|198835.8|199048.4|198898.4|198952.5|198802.5|443
1627949700000|2021-08-03 00:15:00|198986.2|198836.2|198967|198817|199022.4|198872.4|198959.1|198809.1|460
1627950000000|2021-08-03 00:20:00|198966.7|198816.7|198945.2|198795.2|198978.5|198828.5|198916.2|198766.2|462
1627950300000|2021-08-03 00:25:00|198944.6|198794.6|198924.2|198774.2|198945.4|198795.4|198894.1|198744.1|371
1627950600000|2021-08-03 00:30:00|198924.6|198774.6|198961.1|198811.1|198969.7|198819.7|198917.8|198767.8|408
1627950900000|2021-08-03 00:35:00|198961.8|198811.8|198973.2|198823.2|198974.8|198824.8|198949.5|198799.5|413
1627951200000|2021-08-03 00:40:00|198973.7|198823.7|198977.6|198827.6|198985.6|198835.6|198962.3|198812.3|389
1627951500000|2021-08-03 00:45:00|198963.5|198813.5|198974.2|198824.2|198981.2|198831.2|198960.8|198810.8|298
1627951800000|2021-08-03 00:50:00|198973.9|198823.9|198973.6|198823.6|198978.4|198828.4|198957.8|198807.8|363
1627952100000|2021-08-03 00:55:00|198973.7|198823.7|198935.3|198785.3|198978.5|198828.5|198929.4|198779.4|395
1627952400000|2021-08-03 01:00:00|198934.2|198784.2|198928.2|198778.2|198938.2|198788.2|198896|198746|500
1627952700000|2021-08-03 01:05:00|198928.3|198778.3|198935.5|198785.5|198947.8|198797.8|198925.8|198775.8|486
1627953000000|2021-08-03 01:10:00|198935.7|198785.7|199003.7|198853.7|199011.2|198861.2|198928.8|198778.8|542
1627953300000|2021-08-03 01:15:00|199002.9|198852.9|199014.2|198864.2|199051.8|198901.8|198970.2|198820.2|654
1627953600000|2021-08-03 01:20:00|199014.5|198864.5|199016.3|198866.3|199030.3|198880.3|199000.6|198850.6|580
1627953900000|2021-08-03 01:25:00|199017.1|198867.1|199008.1|198858.1|199020.3|198870.3|199003.4|198853.4|544
1627954200000|2021-08-03 01:30:00|199005.2|198855.2|199091.7|198941.7|199110.7|198960.7|199001.9|198851.9|657
1627954500000|2021-08-03 01:35:00|199075.2|198925.2|199014.4|198864.4|199075.2|198925.2|199006.6|198856.6|585
1627954800000|2021-08-03 01:40:00|199014.7|198864.7|199075.9|198925.9|199113.6|198963.6|199011.8|198861.8|599
1627955100000|2021-08-03 01:45:00|199076|198926|199046.9|198896.9|199111.5|198961.5|199032.4|198882.4|554
1627955400000|2021-08-03 01:50:00|199046.8|198896.8|199037.4|198887.4|199051.2|198901.2|199034.6|198884.6|471
1627955700000|2021-08-03 01:55:00|199037.6|198887.6|199014.7|198864.7|199051.6|198901.6|199003.6|198853.6|498
1627956000000|2021-08-03 02:00:00|199014.4|198864.4|199084.7|198934.7|199087.1|198937.1|199011.5|198861.5|529
1627956300000|2021-08-03 02:05:00|199084.6|198934.6|199039.3|198889.3|199091.2|198941.2|199039.3|198889.3|452
1627956600000|2021-08-03 02:10:00|199039.1|198889.1|199059.4|198909.4|199068.9|198918.9|199033.3|198883.3|525
1627956900000|2021-08-03 02:15:00|199059.8|198909.8|199092.4|198942.4|199096.7|198946.7|199039.4|198889.4|494
1627957200000|2021-08-03 02:20:00|199093.5|198943.5|199104.5|198954.5|199106.2|198956.2|199083.1|198933.1|597
1627957500000|2021-08-03 02:25:00|199106.9|198956.9|199108.2|198958.2|199114|198964|199085|198935|554
1627957800000|2021-08-03 02:30:00|199109.2|198959.2|199122|198972|199150|199000|199108.3|198958.3|570
1627958100000|2021-08-03 02:35:00|199122.2|198972.2|199130.5|198980.5|199143.6|198993.6|199118.2|198968.2|585
1627958400000|2021-08-03 02:40:00|199129.7|198979.7|199174.1|199024.1|199178.6|199028.6|199125|198975|450
1627958700000|2021-08-03 02:45:00|199174.4|199024.4|199177.8|199027.8|199181.3|199031.3|199158.3|199008.3|442
1627959000000|2021-08-03 02:50:00|199177.3|199027.3|199170.2|199020.2|199180.7|199030.7|199156.1|199006.1|430
1627959300000|2021-08-03 02:55:00|199170.3|199020.3|199171.2|199021.2|199181.6|199031.6|199162.9|199012.9|383
1627959600000|2021-08-03 03:00:00|199171.6|199021.6|199145.9|198995.9|199176.9|199026.9|199142.6|198992.6|337
1627959900000|2021-08-03 03:05:00|199145.1|198995.1|199113.6|198963.6|199151.4|199001.4|199111.2|198961.2|384
1627960200000|2021-08-03 03:10:00|199119|198969|199075.2|198925.2|199119|198969|199063.7|198913.7|468
1627960500000|2021-08-03 03:15:00|199075.6|198925.6|199054.3|198904.3|199076.4|198926.4|199043.7|198893.7|434
1627960800000|2021-08-03 03:20:00|199055.4|198905.4|199049.8|198899.8|199060.3|198910.3|199039.1|198889.1|503
1627961100000|2021-08-03 03:25:00|199049.1|198899.1|199056.3|198906.3|199060.9|198910.9|199038.7|198888.7|332
1627961400000|2021-08-03 03:30:00|199056.2|198906.2|199084.9|198934.9|199114.3|198964.3|199053.1|198903.1|458
1627961700000|2021-08-03 03:35:00|199085.1|198935.1|199113.7|198963.7|199129.6|198979.6|199084.5|198934.5|406
1627962000000|2021-08-03 03:40:00|199110.9|198960.9|199109.2|198959.2|199133.7|198983.7|199103.8|198953.8|416
1627962300000|2021-08-03 03:45:00|199110.7|198960.7|199088.7|198938.7|199115.4|198965.4|199078|198928|419
1627962600000|2021-08-03 03:50:00|199091.3|198941.3|199083.6|198933.6|199102.6|198952.6|199077.3|198927.3|320
1627962900000|2021-08-03 03:55:00|199083.8|198933.8|199114|198964|199115.5|198965.5|199074.8|198924.8|390
1627963200000|2021-08-03 04:00:00|199111.9|198961.9|199107.6|198957.6|199116.6|198966.6|199104.8|198954.8|294
1627963500000|2021-08-03 04:05:00|199108.3|198958.3|199119.1|198969.1|199138.7|198988.7|199108.3|198958.3|370
1627963800000|2021-08-03 04:10:00|199119.2|198969.2|199127.3|198977.3|199138.7|198988.7|199116.8|198966.8|337
1627964100000|2021-08-03 04:15:00|199126.9|198976.9|199084.4|198934.4|199128.7|198978.7|199079.8|198929.8|372
1627964400000|2021-08-03 04:20:00|199084.6|198934.6|199092.9|198942.9|199096.2|198946.2|199084.4|198934.4|329
1627964700000|2021-08-03 04:25:00|199093.4|198943.4|199090.7|198940.7|199120.4|198970.4|199086.8|198936.8|414
1627965000000|2021-08-03 04:30:00|199091|198941|198926.4|198776.4|199100.2|198950.2|198887|198737|847
1627965300000|2021-08-03 04:35:00|198927.2|198777.2|198902.1|198752.1|198933.9|198783.9|198888.2|198738.2|622
1627965600000|2021-08-03 04:40:00|198902|198752|198933.6|198783.6|198942.3|198792.3|198895.4|198745.4|536
1627965900000|2021-08-03 04:45:00|198932.8|198782.8|198982.4|198832.4|198984.2|198834.2|198921.6|198771.6|512
1627966200000|2021-08-03 04:50:00|198982.3|198832.3|198960.8|198810.8|198985.4|198835.4|198946|198796|392
1627966500000|2021-08-03 04:55:00|198962.2|198812.2|198940.9|198790.9|198976.4|198826.4|198927.3|198777.3|497
1627966800000|2021-08-03 05:00:00|198943.5|198793.5|198931.6|198781.6|198950.2|198800.2|198912.9|198762.9|589
1627967100000|2021-08-03 05:05:00|198937.9|198787.9|198935.8|198785.8|198942|198792|198890.8|198740.8|490
1627967400000|2021-08-03 05:10:00|198936.2|198786.2|198890|198740|198938.4|198788.4|198887.6|198737.6|490
1627967700000|2021-08-03 05:15:00|198891.3|198741.3|198882.6|198732.6|198896.4|198746.4|198838.9|198688.9|563
1627968000000|2021-08-03 05:20:00|198882.8|198732.8|198797.2|198647.2|198890.2|198740.2|198794.7|198644.7|445
1627968300000|2021-08-03 05:25:00|198797.7|198647.7|198848.7|198698.7|198858.8|198708.8|198779|198629|520
1627968600000|2021-08-03 05:30:00|198848.3|198698.3|198784.9|198634.9|198864.8|198714.8|198781.4|198631.4|482
1627968900000|2021-08-03 05:35:00|198783|198633|198776.6|198626.6|198806.4|198656.4|198752.5|198602.5|481
1627969200000|2021-08-03 05:40:00|198776.2|198626.2|198746.1|198596.1|198812.7|198662.7|198731.3|198581.3|602
1627969500000|2021-08-03 05:45:00|198744|198594|198730.9|198580.9|198746|198596|198729.3|198579.3|390
1627969800000|2021-08-03 05:50:00|198731.8|198581.8|198781.5|198631.5|198783.7|198633.7|198727.7|198577.7|422
1627970100000|2021-08-03 05:55:00|198781.8|198631.8|198814.7|198664.7|198862.6|198712.6|198781.1|198631.1|490
1627970400000|2021-08-03 06:00:00|198811.8|198661.8|198729.8|198579.8|198811.8|198661.8|198720.1|198570.1|679
1627970700000|2021-08-03 06:05:00|198730.4|198580.4|198734.9|198584.9|198773.7|198623.7|198729.8|198579.8|663
1627971000000|2021-08-03 06:10:00|198734.6|198584.6|198766.6|198616.6|198771.4|198621.4|198700.6|198550.6|645
1627971300000|2021-08-03 06:15:00|198765.9|198615.9|198787.1|198637.1|198789.6|198639.6|198738.8|198588.8|656
1627971600000|2021-08-03 06:20:00|198786.5|198636.5|198810.3|198660.3|198823.7|198673.7|198773.5|198623.5|643
1627971900000|2021-08-03 06:25:00|198803.6|198653.6|198774.8|198624.8|198821.3|198671.3|198773.2|198623.2|605
1627972200000|2021-08-03 06:30:00|198774.2|198624.2|198817.4|198667.4|198860.6|198710.6|198770.9|198620.9|625
1627972500000|2021-08-03 06:35:00|198817.1|198667.1|198853.1|198703.1|198859.2|198709.2|198797.9|198647.9|623
1627972800000|2021-08-03 06:40:00|198853.5|198703.5|198819.6|198669.6|198859.6|198709.6|198811.9|198661.9|611
1627973100000|2021-08-03 06:45:00|198819.5|198669.5|198786.8|198636.8|198823.6|198673.6|198769.4|198619.4|598
1627973400000|2021-08-03 06:50:00|198786.1|198636.1|198821.2|198671.2|198833|198683|198772|198622|628
1627973700000|2021-08-03 06:55:00|198823.2|198673.2|198774|198624|198823.7|198673.7|198764.8|198614.8|592
1627974000000|2021-08-03 07:00:00|198774.6|198624.6|198688.9|198538.9|198774.6|198624.6|198675.8|198525.8|774
1627974300000|2021-08-03 07:05:00|198687.5|198537.5|198660.9|198510.9|198741.1|198591.1|198601.5|198494.5|799
1627974600000|2021-08-03 07:10:00|198661.9|198511.9|198778|198628|198782.4|198632.4|198652.3|198502.3|824
1627974900000|2021-08-03 07:15:00|198780.7|198630.7|198634|198484|198780.7|198630.7|198628.8|198478.8|794
1627975200000|2021-08-03 07:20:00|198635.2|198485.2|198586.2|198436.2|198710.9|198560.9|198545.2|198395.2|760
1627975500000|2021-08-03 07:25:00|198587.9|198437.9|198594.1|198444.1|198598.2|198448.2|198550.1|198400.1|821
1627975800000|2021-08-03 07:30:00|198599.5|198449.5|198524.6|198374.6|198632.5|198482.5|198517.3|198367.3|810
1627976100000|2021-08-03 07:35:00|198525.6|198375.6|198541.9|198391.9|198577.7|198427.7|198524.3|198374.3|877
1627976400000|2021-08-03 07:40:00|198546|198396|198529|198379|198549.5|198399.5|198505.9|198355.9|842
1627976700000|2021-08-03 07:45:00|198528.4|198378.4|198530.9|198380.9|198568.3|198418.3|198496|198346|730
1627977000000|2021-08-03 07:50:00|198529.1|198379.1|198562|198412|198566.1|198416.1|198526.3|198376.3|754
1627977300000|2021-08-03 07:55:00|198561.1|198411.1|198576|198426|198624.9|198474.9|198548.5|198398.5|776
1627977600000|2021-08-03 08:00:00|198577.2|198427.2|198523.2|198373.2|198604.8|198454.8|198520.3|198370.3|766
1627977900000|2021-08-03 08:05:00|198523.3|198373.3|198539.6|198389.6|198571.6|198421.6|198523.3|198373.3|779
1627978200000|2021-08-03 08:10:00|198539.2|198389.2|198583.5|198433.5|198614.5|198464.5|198525.5|198375.5|726
1627978500000|2021-08-03 08:15:00|198582.9|198432.9|198553.7|198403.7|198585.5|198435.5|198519.9|198369.9|710
1627978800000|2021-08-03 08:20:00|198552.7|198402.7|198517.1|198367.1|198575.1|198425.1|198514.8|198364.8|742
1627979100000|2021-08-03 08:25:00|198518.2|198368.2|198527.7|198377.7|198584.7|198434.7|198502.3|198352.3|661
1627979400000|2021-08-03 08:30:00|198528.3|198378.3|198437.6|198287.6|198533.9|198383.9|198429.3|198279.3|737
1627979700000|2021-08-03 08:35:00|198437.1|198287.1|198429.9|198279.9|198485.4|198335.4|198407.3|198257.3|704
1627980000000|2021-08-03 08:40:00|198430.3|198280.3|198449.1|198299.1|198470.8|198370.5|198410.9|198260.9|622
1627980300000|2021-08-03 08:45:00|198448.9|198298.9|198459.2|198309.2|198468.8|198318.8|198417.1|198267.1|626
1627980600000|2021-08-03 08:50:00|198459.4|198309.4|198471.1|198321.1|198479.2|198329.2|198431.5|198281.5|745
1627980900000|2021-08-03 08:55:00|198471.8|198321.8|198413.4|198263.4|198511|198361|198394.2|198244.2|720
1627981200000|2021-08-03 09:00:00|198414.7|198264.7|198378.9|198228.9|198422.2|198272.2|198361.1|198211.1|725
1627981500000|2021-08-03 09:05:00|198378.5|198228.5|198433.5|198283.5|198439.3|198289.3|198329.6|198213.8|610
1627981800000|2021-08-03 09:10:00|198433.8|198283.8|198411.6|198261.6|198435.7|198320.4|198370.3|198254.8|550
1627982100000|2021-08-03 09:15:00|198412.1|198262.1|198379|198229|198420.9|198319.8|198329.7|198214.9|569
1627982400000|2021-08-03 09:20:00|198378.5|198228.5|198444.6|198294.6|198446.7|198296.7|198365.9|198215.9|631
1627982700000|2021-08-03 09:25:00|198443.8|198293.8|198410.4|198260.4|198443.8|198293.8|198407.5|198257.5|598
1627983000000|2021-08-03 09:30:00|198410.1|198260.1|198409.1|198259.1|198424.5|198274.5|198401.7|198251.7|761
1627983300000|2021-08-03 09:35:00|198407.6|198257.6|198372|198222|198421.8|198271.8|198361.6|198211.6|764
1627983600000|2021-08-03 09:40:00|198370.6|198220.6|198404.3|198254.3|198430.6|198280.6|198369.4|198219.4|757
1627983900000|2021-08-03 09:45:00|198404|198254|198406.5|198256.5|198424.9|198274.9|198398.4|198248.4|714
1627984200000|2021-08-03 09:50:00|198411.2|198261.2|198481.8|198331.8|198498.4|198348.4|198400.4|198250.4|789
1627984500000|2021-08-03 09:55:00|198482.3|198332.3|198503|198353|198538.5|198388.5|198463.5|198313.5|704
1627984800000|2021-08-03 10:00:00|198505.1|198355.1|198544.8|198394.8|198581.3|198431.3|198499.9|198349.9|671
1627985100000|2021-08-03 10:05:00|198543.1|198393.1|198547.5|198397.5|198553.1|198403.1|198539.8|198389.8|668
1627985400000|2021-08-03 10:10:00|198548.3|198398.3|198544|198394|198584.6|198434.6|198541.7|198391.7|711
1627985700000|2021-08-03 10:15:00|198546.4|198396.4|198580.7|198430.7|198581.7|198439.9|198488.6|198385.8|669
1627986000000|2021-08-03 10:20:00|198580.8|198430.8|198578|198428|198587.7|198437.7|198571.5|198421.5|670
1627986300000|2021-08-03 10:25:00|198577.3|198427.3|198529.8|198379.8|198582.7|198432.7|198526.4|198376.4|673
1627986600000|2021-08-03 10:30:00|198530.3|198380.3|198575.5|198425.5|198590.1|198440.1|198524.8|198374.8|656
1627986900000|2021-08-03 10:35:00|198575.6|198425.6|198602.9|198452.9|198622.5|198472.5|198563.5|198413.5|654
1627987200000|2021-08-03 10:40:00|198602.5|198452.5|198538.5|198388.5|198604.6|198454.6|198533.9|198383.9|574
1627987500000|2021-08-03 10:45:00|198536.7|198386.7|198497.6|198347.6|198538.7|198388.7|198495.1|198345.1|563
1627987800000|2021-08-03 10:50:00|198498.2|198348.2|198477.3|198327.3|198505.4|198355.4|198449.6|198299.6|605
1627988100000|2021-08-03 10:55:00|198476.5|198326.5|198464.6|198314.6|198513.4|198386.7|198436.7|198311.9|753
1627988400000|2021-08-03 11:00:00|198472.8|198322.8|198466.6|198316.6|198521.8|198393|198443|198311.4|776
1627988700000|2021-08-03 11:05:00|198466.4|198316.4|198454.1|198304.1|198515.2|198376.6|198378.1|198275.7|650
1627989000000|2021-08-03 11:10:00|198453.3|198303.3|198423.5|198273.5|198476.9|198326.9|198416.7|198266.7|669
1627989300000|2021-08-03 11:15:00|198424|198274|198467.7|198317.7|198470.8|198320.8|198416.5|198266.5|656
1627989600000|2021-08-03 11:20:00|198464|198314|198428.4|198278.4|198466.9|198329.3|198366.8|198257.9|573
1627989900000|2021-08-03 11:25:00|198428.3|198278.3|198536.7|198386.7|198536.7|198386.7|198416.1|198273.1|626
1627990200000|2021-08-03 11:30:00|198534.3|198384.3|198540.9|198390.9|198565.9|198415.9|198495.8|198345.8|656
1627990500000|2021-08-03 11:35:00|198541.3|198391.3|198598.6|198448.6|198613.7|198510.3|198476.3|198376.1|685
1627990800000|2021-08-03 11:40:00|198597.6|198447.6|198527.8|198377.8|198598.7|198493|198467.6|198366.9|686
1627991100000|2021-08-03 11:45:00|198528.1|198378.1|198499.8|198349.8|198553|198451.1|198449.6|198348|540
1627991400000|2021-08-03 11:50:00|198499.4|198349.4|198456.1|198306.1|198513.2|198397.4|198424.5|198303.9|710
1627991700000|2021-08-03 11:55:00|198454.8|198304.8|198465.3|198315.3|198481.7|198331.7|198429.3|198279.3|574
1627992000000|2021-08-03 12:00:00|198461.8|198311.8|198429.5|198279.5|198479.3|198359.7|198378.2|198270|756
1627992300000|2021-08-03 12:05:00|198430.3|198280.3|198634.7|198484.7|198640.2|198490.2|198425.6|198275.6|863
1627992600000|2021-08-03 12:10:00|198634.4|198484.4|198606|198456|198637.4|198487.4|198579.2|198429.2|721
1627992900000|2021-08-03 12:15:00|198610.5|198460.5|198610.6|198460.6|198620.4|198506.1|198555.6|198442.5|732
1627993200000|2021-08-03 12:20:00|198610.9|198460.9|198621.1|198471.1|198659|198560.1|198519.6|198398.2|872
1627993500000|2021-08-03 12:25:00|198621.2|198471.2|198603.4|198453.4|198630.9|198520.4|198546|198427.5|835
1627993800000|2021-08-03 12:30:00|198608.2|198458.2|198401.8|198251.8|198623.3|198473.3|198351.1|198248.8|856
1627994100000|2021-08-03 12:35:00|198402.7|198252.7|198511.5|198361.5|198560.9|198429.9|198349.4|198247.2|923
1627994400000|2021-08-03 12:40:00|198510.6|198360.6|198639.3|198489.3|198646.1|198496.1|198434|198284|950
1627994700000|2021-08-03 12:45:00|198636.5|198486.5|198614.3|198464.3|198642.2|198492.2|198612.4|198462.4|828
1627995000000|2021-08-03 12:50:00|198614.7|198464.7|198575.6|198425.6|198626.9|198487.5|198461.4|198346.1|842
1627995300000|2021-08-03 12:55:00|198576.5|198426.5|198481.4|198331.4|198577.7|198427.7|198476|198326|728
1627995600000|2021-08-03 13:00:00|198474.8|198324.8|198455.9|198305.9|198521.3|198409|198451.4|198304.2|920
1627995900000|2021-08-03 13:05:00|198458.1|198308.1|198472.6|198322.6|198515.2|198365.2|198397.6|198247.6|910
1627996200000|2021-08-03 13:10:00|198473|198323|198682.5|198532.5|198720.6|198570.6|198465.6|198315.6|919
1627996500000|2021-08-03 13:15:00|198685.9|198535.9|198661.1|198511.1|198751.6|198601.6|198629.7|198479.7|879
1627996800000|2021-08-03 13:20:00|198662.1|198512.1|198598.5|198448.5|198665.4|198515.4|198576.9|198426.9|945
1627997100000|2021-08-03 13:25:00|198592.4|198442.4|198616.3|198466.3|198714.8|198564.8|198555.6|198405.6|891
1627997400000|2021-08-03 13:30:00|198612.7|198462.7|198586.5|198436.5|198632.4|198482.4|198512.3|198362.3|1018
1627997700000|2021-08-03 13:35:00|198584.7|198434.7|198593.8|198443.8|198708.3|198558.3|198558.8|198408.8|932
1627998000000|2021-08-03 13:40:00|198598.9|198448.9|198541.3|198391.3|198695.7|198545.7|198470.5|198320.5|979
1627998300000|2021-08-03 13:45:00|198537.7|198387.7|198772.8|198622.8|198780.4|198671.6|198515.7|198386.2|889
1627998600000|2021-08-03 13:50:00|198773.3|198623.3|198879.8|198729.8|198886.9|198736.9|198681.3|198531.3|972
1627998900000|2021-08-03 13:55:00|198879.4|198729.4|198947|198797|198991.5|198857.2|198859.2|198709.2|915
1627999200000|2021-08-03 14:00:00|198947.3|198797.3|198772.4|198622.4|199005.3|198903.1|198735.5|198618.8|1009
1627999500000|2021-08-03 14:05:00|198773.7|198623.7|198744.6|198694.6|198835.7|198727|198722.5|198620.4|1026
1627999800000|2021-08-03 14:10:00|198745.1|198695.1|198685.8|198535.8|198824.8|198738.1|198634|198516.3|955
1628000100000|2021-08-03 14:15:00|198689.1|198539.1|198536|198486|198706.6|198572.2|198535.5|198438.3|985
1628000400000|2021-08-03 14:20:00|198537.5|198487.5|198706|198556|198744.2|198641.5|198526.7|198413.2|916
1628000700000|2021-08-03 14:25:00|198715.4|198565.4|198780.1|198630.1|198813.2|198709.6|198671|198565.4|913
1628001000000|2021-08-03 14:30:00|198778.5|198628.5|198928.4|198778.4|198944|198839.3|198775.4|198625.4|935
1628001300000|2021-08-03 14:35:00|198928.3|198778.3|198939.7|198789.7|198967.4|198862.3|198819.9|198710.7|976
1628001600000|2021-08-03 14:40:00|198948.4|198798.4|198919.1|198769.1|198956.8|198853.5|198837.3|198741.9|809
1628001900000|2021-08-03 14:45:00|198916|198766|198888.7|198838.7|198957.2|198857.4|198860.3|198758.6|794
1628002200000|2021-08-03 14:50:00|198888.9|198838.9|198928.6|198778.6|198930.1|198842.8|198807.6|198674.9|761
1628002500000|2021-08-03 14:55:00|198928.8|198778.8|199102.4|198952.4|199273.7|199168.5|198885.4|198777|999
1628002800000|2021-08-03 15:00:00|199103.3|198953.3|199135.1|198985.1|199198.9|199092.3|199056.9|198935.7|889
1628003100000|2021-08-03 15:05:00|199134.9|198984.9|199024.6|198874.6|199147.4|199029.8|198962.3|198856.6|815
1628003400000|2021-08-03 15:10:00|199027.9|198877.9|198971.3|198921.3|199044.7|198942.9|198961.4|198855|869
1628003700000|2021-08-03 15:15:00|199023.9|198873.9|199119.8|199069.8|199175|199077|198976.1|198873.9|814
1628004000000|2021-08-03 15:20:00|199116.9|199066.9|199209.6|199059.6|199211.5|199114.5|199104|198992.2|676
1628004300000|2021-08-03 15:25:00|199210.6|199060.6|199357.8|199207.8|199359.5|199258|199158.3|199057.9|684
1628004600000|2021-08-03 15:30:00|199356.7|199206.7|199212|199062|199359|199242.3|199150.2|199024.7|800
1628004900000|2021-08-03 15:35:00|199211.9|199061.9|199134.3|198984.3|199214.6|199113.9|199090.9|198970.8|713
1628005200000|2021-08-03 15:40:00|199133.8|198983.8|199057|198907|199136.6|199017.9|199026.2|198894.2|732
1628005500000|2021-08-03 15:45:00|199054.4|198904.4|199000|198850|199070.2|198924.7|198945.5|198817|838
1628005800000|2021-08-03 15:50:00|199000.6|198850.6|199018.9|198868.9|199054.7|198950.6|198919.6|198817.6|745
1628006100000|2021-08-03 15:55:00|199013.1|198863.1|199061|198911|199064.8|198921.1|198887.4|198792.9|879
1628006400000|2021-08-03 16:00:00|199061.3|198911.3|199023.9|198873.9|199094.3|198959.8|198966.3|198867.2|682
1628006700000|2021-08-03 16:05:00|199024|198874|198867.2|198817.2|199031.9|198928.4|198866.9|198775.5|790
1628007000000|2021-08-03 16:10:00|198871.5|198821.5|198924.2|198774.2|198967.5|198872.2|198857|198760.9|869
1628007300000|2021-08-03 16:15:00|198924.4|198774.4|198879.4|198829.4|198935.1|198834.8|198820.9|198724.6|708
1628007600000|2021-08-03 16:20:00|198878.9|198828.9|198911.4|198761.4|198933.1|198834.2|198786.9|198685.2|743
1628007900000|2021-08-03 16:25:00|198912.3|198762.3|198937.9|198787.9|198942.2|198839.8|198817.3|198715.7|627
1628008200000|2021-08-03 16:30:00|198938.4|198788.4|198973.7|198823.7|198988.2|198888.9|198885.4|198787.3|596
1628008500000|2021-08-03 16:35:00|198976|198826|198941.5|198891.5|199018.9|198918.3|198913|198810.1|620
1628008800000|2021-08-03 16:40:00|198938.4|198888.4|199041.7|198891.7|199041.9|198932.7|198930.9|198840.7|671
1628009100000|2021-08-03 16:45:00|199041|198891|198961|198911|199041|198939.1|198953.7|198855.5|574
1628009400000|2021-08-03 16:50:00|198960.5|198910.5|198957.5|198907.5|199021.4|198919.8|198951.3|198850.8|802
1628009700000|2021-08-03 16:55:00|198958.5|198908.5|198993.4|198843.4|199008.6|198910|198870.1|198773.6|795
1628010000000|2021-08-03 17:00:00|198992.4|198842.4|198957.4|198807.4|198992.7|198885.3|198898.5|198798.7|648
1628010300000|2021-08-03 17:05:00|198957.3|198807.3|198963.2|198813.2|198998.9|198897.6|198895.6|198796.2|757
1628010600000|2021-08-03 17:10:00|198963.4|198813.4|198991.2|198941.2|199044.4|198948.6|198926.5|198813.4|870
1628010900000|2021-08-03 17:15:00|198991.3|198941.3|199008.4|198958.4|199061.9|198962.1|198968.1|198865.6|930
1628011200000|2021-08-03 17:20:00|199007.8|198957.8|199048.8|198898.8|199058.6|198957.8|199000.9|198898.8|871
1628011500000|2021-08-03 17:25:00|199048.7|198898.7|199023|198973|199092.2|198991.8|199000.7|198894.9|684
1628011800000|2021-08-03 17:30:00|199023.4|198973.4|199090.6|198940.6|199099.4|198991.6|199012.8|198912.7|623
1628012100000|2021-08-03 17:35:00|199090|198940|199045.1|198895.1|199093.5|198995.9|198987.2|198886.1|641
1628012400000|2021-08-03 17:40:00|199045.2|198895.2|199045.1|198895.1|199048.9|198898.9|199033.2|198883.2|573
1628012700000|2021-08-03 17:45:00|199044.9|198894.9|199062.7|198912.7|199082.1|198982.5|199022.5|198894.9|582
1628013000000|2021-08-03 17:50:00|199063.4|198913.4|199030.3|198880.3|199074.5|198972.3|198978.8|198878.1|452
1628013300000|2021-08-03 17:55:00|199031.4|198881.4|199049.4|198899.4|199056.2|198938.8|198961.9|198860.9|644
1628013600000|2021-08-03 18:00:00|199050.5|198900.5|199002.5|198952.5|199104.8|199001.6|198999.4|198896.8|827
1628013900000|2021-08-03 18:05:00|199003.8|198953.8|199057.2|198907.2|199071.8|198977.1|198989.6|198893.1|707
1628014200000|2021-08-03 18:10:00|199054.9|198904.9|199100.1|198950.1|199101.4|199003|199008.6|198902.2|740
1628014500000|2021-08-03 18:15:00|199101.1|198951.1|199107|198957|199160.9|199060.9|199044.7|198942.4|851
1628014800000|2021-08-03 18:20:00|199058.9|199008.9|199062.6|199012.6|199126|199016.5|199056.2|198954.4|660
1628015100000|2021-08-03 18:25:00|199061.3|199011.3|199095.7|198945.7|199103.4|199011.3|199040.6|198940.2|693
1628015400000|2021-08-03 18:30:00|199096.7|198946.7|198979.1|198929.1|199101.3|199000.7|198944.4|198859.1|784
1628015700000|2021-08-03 18:35:00|198978.3|198928.3|199018.2|198868.2|199045.8|198946.2|198957.7|198857.9|694
1628016000000|2021-08-03 18:40:00|199017.7|198867.7|198968.3|198918.3|199024.7|198929.7|198953.5|198856.8|663
1628016300000|2021-08-03 18:45:00|198968.7|198918.7|199069.2|198919.2|199079.8|198981.8|198949.5|198849.8|738
1628016600000|2021-08-03 18:50:00|199069.1|198919.1|198986.4|198936.4|199076.2|198975.6|198986.4|198899.4|781
1628016900000|2021-08-03 18:55:00|199035.6|198885.6|198980.3|198930.3|199047.4|198951.6|198970.5|198878|659
1628017200000|2021-08-03 19:00:00|198980.2|198930.2|198991.6|198941.6|199047.2|198950.8|198976.6|198876.5|720
1628017500000|2021-08-03 19:05:00|198994.8|198944.8|199021.8|198871.8|199054|198957.2|198907.2|198817.1|617
1628017800000|2021-08-03 19:10:00|199022.8|198872.8|199015.3|198865.3|199041.2|198891.2|199014.1|198864.1|603
1628018100000|2021-08-03 19:15:00|199002.2|198852.2|199049.5|198899.5|199053.3|198951.5|198942.6|198842.4|732
1628018400000|2021-08-03 19:20:00|199052.2|198902.2|198926.9|198876.9|199053.9|198911.9|198920.7|198821.1|629
1628018700000|2021-08-03 19:25:00|198927.2|198877.2|198958.9|198808.9|198994.5|198897|198925.9|198805.2|562
1628019000000|2021-08-03 19:30:00|198957.8|198807.8|198946.7|198796.7|198959|198862.3|198880.9|198784.7|555
1628019300000|2021-08-03 19:35:00|198947.3|198797.3|198940.1|198790.1|198958.5|198847.2|198895.1|198785.3|859
1628019600000|2021-08-03 19:40:00|198939.5|198789.5|198843.3|198693.3|198963.6|198813.6|198775.2|198661.4|930
1628019900000|2021-08-03 19:45:00|198843.8|198693.8|198841.9|198691.9|198860|198710|198826.7|198676.7|644
1628020200000|2021-08-03 19:50:00|198842.5|198692.5|198831.4|198681.4|198847.2|198697.2|198814.9|198664.9|736
1628020500000|2021-08-03 19:55:00|198832.8|198682.8|198804.7|198654.7|198839|198689|198804.5|198654.5|708
1628020800000|2021-08-03 20:00:00|198805|198655|198925.2|198775.2|198928.3|198778.3|198805|198655|640
1628021100000|2021-08-03 20:05:00|198925.1|198775.1|198902.1|198752.1|198935.4|198785.4|198890.5|198740.5|421
1628021400000|2021-08-03 20:10:00|198901.1|198751.1|198878.9|198728.9|198915|198765|198872.4|198722.4|376
1628021700000|2021-08-03 20:15:00|198875|198725|198851.8|198701.8|198885.3|198767.8|198817.6|198699|322
1628022000000|2021-08-03 20:20:00|198854.3|198704.3|198852.5|198702.5|198865.1|198715.1|198843|198693|252
1628022300000|2021-08-03 20:25:00|198852.8|198702.8|198842.8|198692.8|198868.8|198751.7|198800.9|198663.5|311
1628022600000|2021-08-03 20:30:00|198837.5|198687.5|198862|198712|198870.3|198720.3|198814.7|198664.7|599
1628022900000|2021-08-03 20:35:00|198861.9|198711.9|198870|198720|198871|198721|198850.2|198700.2|478
1628023200000|2021-08-03 20:40:00|198870.4|198720.4|198871.6|198721.6|198874.8|198724.8|198859.3|198709.3|766
1628023500000|2021-08-03 20:45:00|198871.5|198721.5|198891|198741|198900.2|198750.2|198861.9|198711.9|483
1628023800000|2021-08-03 20:50:00|198888.6|198738.6|198834.5|198684.5|198901.4|198751.4|198815.5|198665.5|364
1628024100000|2021-08-03 20:55:00|198832.6|198682.6|198906.9|198756.9|198992.3|198790.1|198816.9|198666.9|383
1628024400000|2021-08-03 21:00:00|198973.8|198679.7|199055.8|198758.8|199055.8|198758.8|198973.8|198679.7|34
1628024700000|2021-08-03 21:05:00|199057.9|198760.9|199137.7|198840.7|199164.5|198867.5|198985.9|198688.9|110
1628025000000|2021-08-03 21:10:00|199044|198747|199151.4|198854.4|199167.4|198870.4|199038.4|198741.4|115
1628025300000|2021-08-03 21:15:00|199150.7|198853.7|199079.4|198782.4|199164.3|198867.3|199024.4|198727.4|127
1628025600000|2021-08-03 21:20:00|199061.9|198764.9|199112.6|198815.6|199215.1|198918.1|199030.8|198733.8|215
1628025900000|2021-08-03 21:25:00|199116|198819|199126.4|198829.4|199204.7|198907.7|199073.4|198776.4|237
1628026200000|2021-08-03 21:30:00|199128.4|198831.4|199168.7|198871.7|199168.9|198871.9|199050.8|198753.8|271
1628026500000|2021-08-03 21:35:00|199167.3|198870.3|199145.5|198848.5|199173.5|198876.5|199029.9|198732.9|246
1628026800000|2021-08-03 21:40:00|199125.2|198828.2|199101.7|198804.7|199173.5|198876.5|199068.8|198771.8|127
1628027100000|2021-08-03 21:45:00|199068.1|198771.1|199154.4|198857.4|199162.8|198865.8|199025.7|198728.7|252
1628027400000|2021-08-03 21:50:00|199146.5|198849.5|199023.8|198726.8|199173|198876|198957.7|198660.7|192
1628027700000|2021-08-03 21:55:00|199049.1|198752.1|199111.1|198814.1|199168.5|198871.5|198928.5|198631.5|181
1628028000000|2021-08-03 22:00:00|199101.4|198804.4|198840.3|198690.3|199101.4|198804.4|198830.4|198624.1|569
1628028300000|2021-08-03 22:05:00|198844.9|198694.9|198889.9|198739.9|198902.9|198749.6|198834.6|198626.6|319
1628028600000|2021-08-03 22:10:00|198894.5|198744.5|198913|198763|198917.4|198767.4|198860.6|198710.6|262
1628028900000|2021-08-03 22:15:00|198897.7|198747.7|198855.6|198705.6|198925.8|198775.8|198838.7|198688.7|306
1628029200000|2021-08-03 22:20:00|198859.8|198709.8|198863.4|198713.4|198871.8|198721.8|198818.3|198668.3|243
1628029500000|2021-08-03 22:25:00|198868.4|198718.4|198855.5|198705.5|198872.2|198722.2|198835.3|198685.3|171
1628029800000|2021-08-03 22:30:00|198862.6|198712.6|198873.1|198723.1|198893.3|198743.3|198825.5|198675.5|286
1628030100000|2021-08-03 22:35:00|198872.1|198722.1|198895.4|198745.4|198905.8|198755.8|198866.2|198716.2|307
1628030400000|2021-08-03 22:40:00|198895.3|198745.3|198884|198734|198897.1|198747.1|198858.4|198708.4|301
1628030700000|2021-08-03 22:45:00|198876|198726|198875.8|198725.8|198884.2|198734.2|198854|198704|373
1628031000000|2021-08-03 22:50:00|198875|198725|198882|198732|198887.4|198737.4|198864.1|198714.1|323
1628031300000|2021-08-03 22:55:00|198879.6|198729.6|198879.3|198729.3|198890.2|198740.2|198848.6|198698.6|300
1628031600000|2021-08-03 23:00:00|198878.3|198728.3|198881|198731|198890.9|198740.9|198859.7|198709.7|319
1628031900000|2021-08-03 23:05:00|198882.9|198732.9|198884.7|198734.7|198888.5|198738.5|198873.2|198723.2|281
1628032200000|2021-08-03 23:10:00|198883.7|198733.7|198869.8|198719.8|198887.7|198737.7|198865.6|198715.6|317
1628032500000|2021-08-03 23:15:00|198869.5|198719.5|198843.8|198693.8|198875.9|198725.9|198836.8|198686.8|311
1628032800000|2021-08-03 23:20:00|198844.2|198694.2|198839.8|198689.8|198854|198704|198831|198681|290
1628033100000|2021-08-03 23:25:00|198846.6|198696.6|198853|198703|198855.1|198705.1|198837.5|198687.5|229
1628033400000|2021-08-03 23:30:00|198852.6|198702.6|198875.1|198725.1|198884.1|198734.1|198846.4|198696.4|274
1628033700000|2021-08-03 23:35:00|198875.3|198725.3|198819.2|198669.2|198876.5|198726.5|198800|198650|324
1628034000000|2021-08-03 23:40:00|198821.9|198671.9|198848.5|198698.5|198853.1|198703.1|198806.1|198656.1|305
1628034300000|2021-08-03 23:45:00|198842.2|198692.2|198838.5|198688.5|198852.5|198702.5|198830.5|198680.5|340
1628034600000|2021-08-03 23:50:00|198839.4|198689.4|198843.1|198693.1|198847.7|198697.7|198827.8|198677.8|250
1628034900000|2021-08-03 23:55:00|198842.2|198692.2|198852.2|198702.2|198852.7|198702.7|198829.8|198679.8|283
1628035200000|2021-08-04 00:00:00|198852.4|198702.4|198874.7|198724.7|198876.7|198726.7|198835.1|198685.1|480
1628035500000|2021-08-04 00:05:00|198875.7|198725.7|198879.2|198729.2|198887.2|198737.2|198860.5|198710.5|432
1628035800000|2021-08-04 00:10:00|198879|198729|198879|198729|198885|198735|198837.2|198687.2|398
1628036100000|2021-08-04 00:15:00|198881|198731|198875.1|198725.1|198884.2|198734.2|198860.1|198710.1|423
1628036400000|2021-08-04 00:20:00|198876.4|198726.4|198878.5|198728.5|198886.7|198736.7|198868.7|198718.7|335
1628036700000|2021-08-04 00:25:00|198880.6|198730.6|198884.2|198734.2|198884.2|198734.2|198865.6|198715.6|411
1628037000000|2021-08-04 00:30:00|198880.2|198730.2|198894|198744|198895.2|198745.2|198877.7|198727.7|353
1628037300000|2021-08-04 00:35:00|198893.1|198743.1|198882.3|198732.3|198894.6|198744.6|198875.8|198725.8|353
1628037600000|2021-08-04 00:40:00|198882.1|198732.1|198881.7|198731.7|198910.1|198760.1|198877.3|198727.3|292
1628037900000|2021-08-04 00:45:00|198881.8|198731.8|198922.3|198772.3|198937|198787|198881.8|198731.8|362
1628038200000|2021-08-04 00:50:00|198928|198778|198945.6|198795.6|198981.3|198831.3|198919.1|198769.1|409
1628038500000|2021-08-04 00:55:00|198947.1|198797.1|198935.3|198785.3|198963.9|198813.9|198919.7|198769.7|421
1628038800000|2021-08-04 01:00:00|198934.4|198784.4|198935.2|198785.2|198942.9|198792.9|198913.3|198763.3|439
1628039100000|2021-08-04 01:05:00|198936.2|198786.2|198927.7|198777.7|198953.3|198803.3|198911.9|198761.9|374
1628039400000|2021-08-04 01:10:00|198928.1|198778.1|198924.1|198774.1|198936.8|198786.8|198890.4|198740.4|431
1628039700000|2021-08-04 01:15:00|198923.9|198773.9|198921.8|198771.8|198933.4|198783.4|198877.7|198727.7|545
1628040000000|2021-08-04 01:20:00|198922.6|198772.6|198886.8|198736.8|198927.3|198777.3|198881.8|198731.8|410
1628040300000|2021-08-04 01:25:00|198887.5|198737.5|198885.4|198735.4|198899.8|198749.8|198877.5|198727.5|408
1628040600000|2021-08-04 01:30:00|198889.9|198739.9|198894|198744|198897|198747|198881.1|198731.1|508
1628040900000|2021-08-04 01:35:00|198893.5|198743.5|198911.1|198761.1|198927.1|198777.1|198886.2|198736.2|423
1628041200000|2021-08-04 01:40:00|198912.4|198762.4|198925.8|198775.8|198942.1|198792.1|198908.1|198758.1|489
1628041500000|2021-08-04 01:45:00|198930|198780|198869|198719|198937|198787|198866.8|198716.8|462
1628041800000|2021-08-04 01:50:00|198869.3|198719.3|198849.7|198699.7|198884|198734|198823.6|198673.6|422
1628042100000|2021-08-04 01:55:00|198849.8|198699.8|198818.7|198668.7|198852.6|198702.6|198813.8|198663.8|546
1628042400000|2021-08-04 02:00:00|198819.1|198669.1|198822.7|198672.7|198827.7|198677.7|198805.2|198655.2|516
1628042700000|2021-08-04 02:05:00|198821.9|198671.9|198825|198675|198825.8|198675.8|198802.3|198652.3|498
1628043000000|2021-08-04 02:10:00|198825.5|198675.5|198859|198709|198859.9|198709.9|198824.1|198674.1|458
1628043300000|2021-08-04 02:15:00|198859.2|198709.2|198850.6|198700.6|198859.2|198709.2|198844.5|198694.5|419
1628043600000|2021-08-04 02:20:00|198847.3|198697.3|198859.7|198709.7|198880.5|198730.5|198846|198696|439
1628043900000|2021-08-04 02:25:00|198862.6|198712.6|198880.4|198730.4|198883.8|198733.8|198850.9|198700.9|321
1628044200000|2021-08-04 02:30:00|198878.2|198728.2|198862.6|198712.6|198904.9|198754.9|198861.8|198711.8|361
1628044500000|2021-08-04 02:35:00|198862|198712|198822.5|198672.5|198872.6|198722.6|198820.5|198670.5|382
1628044800000|2021-08-04 02:40:00|198818.2|198668.2|198805.7|198655.7|198823.8|198673.8|198797|198647|410
1628045100000|2021-08-04 02:45:00|198807.9|198657.9|198752.8|198602.8|198812.8|198662.8|198750.6|198600.6|435
1628045400000|2021-08-04 02:50:00|198753|198603|198849.6|198699.6|198851.1|198701.1|198736.3|198586.3|487
1628045700000|2021-08-04 02:55:00|198847.3|198697.3|198893.4|198743.4|198900.4|198750.4|198820.7|198670.7|457
1628046000000|2021-08-04 03:00:00|198893|198743|198734.6|198584.6|198896.4|198746.4|198730|198580|466
1628046300000|2021-08-04 03:05:00|198735.1|198585.1|198763.8|198613.8|198763.8|198613.8|198679.9|198529.9|420
1628046600000|2021-08-04 03:10:00|198763.7|198613.7|198783.6|198633.6|198805.3|198655.3|198730.2|198580.2|388
1628046900000|2021-08-04 03:15:00|198782|198632|198803.5|198653.5|198811.8|198661.8|198772.8|198622.8|526
1628047200000|2021-08-04 03:20:00|198802.4|198652.4|198768.2|198618.2|198813.5|198663.5|198754.3|198604.3|414
1628047500000|2021-08-04 03:25:00|198768.5|198618.5|198688.7|198538.7|198768.6|198618.6|198605.2|198455.2|568
1628047800000|2021-08-04 03:30:00|198688.8|198538.8|198600.1|198450.1|198765.1|198615.1|198589.3|198439.3|591
1628048100000|2021-08-04 03:35:00|198600.4|198450.4|198656|198506|198656|198506|198591.2|198441.2|772
1628048400000|2021-08-04 03:40:00|198677.8|198527.8|198679.8|198529.8|198684.1|198534.1|198595.6|198445.6|451
1628048700000|2021-08-04 03:45:00|198679.6|198529.6|198725.7|198575.7|198730|198580|198656.2|198506.2|399
1628049000000|2021-08-04 03:50:00|198725.4|198575.4|198766.7|198616.7|198773.1|198623.1|198719.9|198569.9|398
1628049300000|2021-08-04 03:55:00|198766.8|198616.8|198772.9|198622.9|198778.8|198628.8|198728|198578|359
1628049600000|2021-08-04 04:00:00|198770.5|198620.5|198809.2|198659.2|198811.1|198661.1|198763.6|198613.6|425
1628049900000|2021-08-04 04:05:00|198809.1|198659.1|198807.6|198657.6|198810.8|198660.8|198799.5|198649.5|370
1628050200000|2021-08-04 04:10:00|198808.1|198658.1|198775.9|198625.9|198810|198660|198769.8|198619.8|283
1628050500000|2021-08-04 04:15:00|198775.4|198625.4|198815.3|198665.3|198833.5|198683.5|198769.5|198619.5|270
1628050800000|2021-08-04 04:20:00|198814.8|198664.8|198812.4|198662.4|198815|198665|198799.6|198649.6|222
1628051100000|2021-08-04 04:25:00|198812.6|198662.6|198812.7|198662.7|198814.8|198664.8|198802.7|198652.7|269
1628051400000|2021-08-04 04:30:00|198811.8|198661.8|198798.9|198648.9|198811.9|198661.9|198794.4|198644.4|243
1628051700000|2021-08-04 04:35:00|198799.2|198649.2|198763.8|198613.8|198807.8|198657.8|198756.5|198606.5|246
1628052000000|2021-08-04 04:40:00|198763.5|198613.5|198765.4|198615.4|198770.2|198620.2|198754.7|198604.7|213
1628052300000|2021-08-04 04:45:00|198764.8|198614.8|198768.9|198618.9|198772.2|198622.2|198761.9|198611.9|267
1628052600000|2021-08-04 04:50:00|198773.2|198623.2|198770.6|198620.6|198775.5|198625.5|198762.9|198612.9|307
1628052900000|2021-08-04 04:55:00|198771.4|198621.4|198701.9|198551.9|198773.3|198623.3|198699.5|198549.5|333
1628053200000|2021-08-04 05:00:00|198701.3|198551.3|198692.4|198542.4|198722|198572|198680.2|198530.2|326
1628053500000|2021-08-04 05:05:00|198691.8|198541.8|198718.7|198568.7|198723.4|198573.4|198687.1|198537.1|354
1628053800000|2021-08-04 05:10:00|198718.2|198568.2|198685.7|198535.7|198725.2|198575.2|198684.4|198534.4|317
1628054100000|2021-08-04 05:15:00|198686.9|198536.9|198654.3|198504.3|198687|198537|198650|198500|378
1628054400000|2021-08-04 05:20:00|198655.4|198505.4|198651.5|198501.5|198682.2|198532.2|198650.9|198500.9|352
1628054700000|2021-08-04 05:25:00|198651.7|198501.7|198655.6|198505.6|198656.3|198506.3|198639.6|198489.6|363
1628055000000|2021-08-04 05:30:00|198656.1|198506.1|198649.3|198499.3|198658.5|198508.5|198646.6|198496.6|355
1628055300000|2021-08-04 05:35:00|198648.6|198498.6|198688.7|198538.7|198696.2|198546.2|198647.6|198497.6|379
1628055600000|2021-08-04 05:40:00|198688.6|198538.6|198727.2|198577.2|198750.5|198600.5|198685.1|198535.1|469
1628055900000|2021-08-04 05:45:00|198727.6|198577.6|198653.7|198503.7|198742.4|198592.4|198648.1|198498.1|447
1628056200000|2021-08-04 05:50:00|198652.4|198502.4|198651.3|198501.3|198664|198514|198642.3|198492.3|347
1628056500000|2021-08-04 05:55:00|198650.7|198500.7|198658|198508|198672.9|198522.9|198640.8|198490.8|444
1628056800000|2021-08-04 06:00:00|198662.3|198512.3|198693.3|198543.3|198700.5|198550.5|198633|198483|544
1628057100000|2021-08-04 06:05:00|198693.1|198543.1|198691.5|198541.5|198707|198557|198654.6|198504.6|517
1628057400000|2021-08-04 06:10:00|198690.7|198540.7|198689.2|198539.2|198714.3|198564.3|198675.2|198525.2|465
1628057700000|2021-08-04 06:15:00|198689.6|198539.6|198646.2|198496.2|198722.8|198572.8|198642.8|198492.8|551
1628058000000|2021-08-04 06:20:00|198649|198499|198658.6|198508.6|198664.4|198514.4|198639.8|198489.8|432
1628058300000|2021-08-04 06:25:00|198652.7|198502.7|198602.9|198452.9|198668.1|198518.1|198599.7|198449.7|509
1628058600000|2021-08-04 06:30:00|198602.2|198452.2|198615.8|198465.8|198623.4|198473.4|198583.9|198433.9|525
1628058900000|2021-08-04 06:35:00|198616.2|198466.2|198623.6|198473.6|198626.7|198476.7|198600.3|198450.3|500
1628059200000|2021-08-04 06:40:00|198622.4|198472.4|198605.8|198455.8|198622.8|198472.8|198584.8|198434.8|421
1628059500000|2021-08-04 06:45:00|198605|198455|198589.1|198439.1|198622.3|198472.3|198585|198435|375
1628059800000|2021-08-04 06:50:00|198588.3|198438.3|198596.4|198446.4|198601.7|198451.7|198568.3|198418.3|486
1628060100000|2021-08-04 06:55:00|198596.3|198446.3|198544|198394|198596.3|198446.3|198521.5|198371.5|509
1628060400000|2021-08-04 07:00:00|198545.4|198395.4|198550.4|198400.4|198575.4|198425.4|198533|198383|656
1628060700000|2021-08-04 07:05:00|198550.7|198400.7|198630|198480|198631|198481|198528.8|198378.8|650
1628061000000|2021-08-04 07:10:00|198630.6|198480.6|198721.6|198571.6|198740.5|198590.5|198620.1|198470.1|606
1628061300000|2021-08-04 07:15:00|198713|198563|198662.6|198512.6|198738.8|198588.8|198662.6|198512.6|633
1628061600000|2021-08-04 07:20:00|198665.2|198515.2|198581.9|198431.9|198672.1|198522.1|198573.4|198423.4|684
1628061900000|2021-08-04 07:25:00|198581.6|198431.6|198686.4|198536.4|198713|198563|198579.8|198429.8|803
1628062200000|2021-08-04 07:30:00|198686.7|198536.7|198619|198469|198731.4|198581.4|198617.5|198467.5|788
1628062500000|2021-08-04 07:35:00|198618|198468|198624.9|198474.9|198626.1|198476.1|198602.4|198452.4|719
1628062800000|2021-08-04 07:40:00|198626.1|198476.1|198684.6|198534.6|198694.7|198544.7|198623.8|198473.8|767
1628063100000|2021-08-04 07:45:00|198686.5|198536.5|198647.3|198497.3|198699.4|198549.4|198637.6|198487.6|704
1628063400000|2021-08-04 07:50:00|198647.1|198497.1|198627|198477|198654.1|198504.1|198594.2|198444.2|705
1628063700000|2021-08-04 07:55:00|198628.4|198478.4|198624.4|198474.4|198659.3|198509.3|198601.4|198451.4|851
1628064000000|2021-08-04 08:00:00|198624.8|198474.8|198670.4|198520.4|198675.4|198525.4|198614.4|198464.4|814
1628064300000|2021-08-04 08:05:00|198672.4|198522.4|198712.2|198562.2|198719.7|198569.7|198662.1|198512.1|720
1628064600000|2021-08-04 08:10:00|198711|198561|198737.4|198587.4|198760.8|198610.8|198691.3|198541.3|753
1628064900000|2021-08-04 08:15:00|198737.7|198587.7|198830.1|198680.1|198866.9|198716.9|198731.6|198581.6|855
1628065200000|2021-08-04 08:20:00|198829.9|198679.9|198836.2|198686.2|198865.3|198715.3|198816.7|198666.7|772
1628065500000|2021-08-04 08:25:00|198836.5|198686.5|198872.5|198722.5|198917.8|198767.8|198821.8|198671.8|783
1628065800000|2021-08-04 08:30:00|198891.3|198741.3|198943.4|198793.4|198947.3|198797.3|198886.4|198736.4|819
1628066100000|2021-08-04 08:35:00|198943.1|198793.1|198946.3|198796.3|198993.6|198843.6|198937.8|198787.8|825
1628066400000|2021-08-04 08:40:00|198945.7|198795.7|198854.8|198704.8|198964.4|198814.4|198848.6|198698.6|713
1628066700000|2021-08-04 08:45:00|198854.7|198704.7|198879|198729|198896.8|198746.8|198848.7|198698.7|727
1628067000000|2021-08-04 08:50:00|198879.7|198729.7|198842.4|198692.4|198904.1|198754.1|198826.2|198676.2|720
1628067300000|2021-08-04 08:55:00|198843|198693|198860.1|198710.1|198888.5|198738.5|198842.1|198692.1|662
1628067600000|2021-08-04 09:00:00|198860.6|198710.6|198829.1|198679.1|198875.9|198725.9|198826.3|198676.3|642
1628067900000|2021-08-04 09:05:00|198828.8|198678.8|198814.3|198664.3|198856.6|198706.6|198767.6|198617.6|607
1628068200000|2021-08-04 09:10:00|198813.4|198663.4|198770.7|198620.7|198849.7|198699.7|198767.3|198617.3|583
1628068500000|2021-08-04 09:15:00|198770.8|198620.8|198758.4|198608.4|198789|198639|198696.5|198546.5|618
1628068800000|2021-08-04 09:20:00|198757.9|198607.9|198717.2|198567.2|198762.8|198612.8|198715.8|198565.8|621
1628069100000|2021-08-04 09:25:00|198717.3|198567.3|198709.1|198559.1|198751.9|198601.9|198705.9|198555.9|581
1628069400000|2021-08-04 09:30:00|198709.3|198559.3|198700.5|198550.5|198711.9|198561.9|198688.4|198538.4|390
1628069700000|2021-08-04 09:35:00|198700.3|198550.3|198742.3|198592.3|198819.1|198669.1|198696|198546|643
1628070000000|2021-08-04 09:40:00|198744|198594|198673.1|198523.1|198745.7|198595.7|198658.3|198508.3|571
1628070300000|2021-08-04 09:45:00|198673.2|198523.2|198698.4|198548.4|198721.8|198571.8|198652.7|198502.7|617
1628070600000|2021-08-04 09:50:00|198699|198549|198702.7|198552.7|198722.2|198572.2|198688.9|198538.9|604
1628070900000|2021-08-04 09:55:00|198703.3|198553.3|198721.4|198571.4|198771.8|198621.8|198695.8|198545.8|630
1628071200000|2021-08-04 10:00:00|198722.7|198572.7|198701|198551|198735.9|198585.9|198698.6|198548.6|624
1628071500000|2021-08-04 10:05:00|198701.1|198551.1|198666.5|198516.5|198773.2|198623.2|198657.6|198507.6|691
1628071800000|2021-08-04 10:10:00|198666.4|198516.4|198622.3|198472.3|198666.7|198516.7|198574|198424|546
1628072100000|2021-08-04 10:15:00|198621.2|198471.2|198653.4|198503.4|198669.1|198519.1|198612.8|198462.8|585
1628072400000|2021-08-04 10:20:00|198654.6|198504.6|198699.3|198549.3|198709.5|198559.5|198605.7|198466.2|654
1628072700000|2021-08-04 10:25:00|198698.1|198548.1|198691.6|198541.6|198715.6|198565.6|198664.6|198514.6|674
1628073000000|2021-08-04 10:30:00|198692.9|198542.9|198671.9|198521.9|198697.4|198547.4|198652.9|198502.9|677
1628073300000|2021-08-04 10:35:00|198671.6|198521.6|198692.9|198542.9|198724.1|198574.1|198661.9|198511.9|604
1628073600000|2021-08-04 10:40:00|198693.1|198543.1|198733|198583|198744.9|198594.9|198655.4|198505.4|533
1628073900000|2021-08-04 10:45:00|198733.2|198583.2|198665.7|198515.7|198744|198594|198652.2|198502.2|627
1628074200000|2021-08-04 10:50:00|198665.3|198515.3|198662.3|198512.3|198666.1|198516.1|198628.1|198478.1|435
1628074500000|2021-08-04 10:55:00|198662.6|198512.6|198668.2|198518.2|198687.6|198537.6|198648.2|198498.2|656
1628074800000|2021-08-04 11:00:00|198671.1|198521.1|198696.5|198546.5|198712|198562|198657.4|198507.4|578
1628075100000|2021-08-04 11:05:00|198695.2|198545.2|198703.6|198553.6|198721.3|198571.3|198672.8|198522.8|594
1628075400000|2021-08-04 11:10:00|198703.1|198553.1|198733.7|198583.7|198743.6|198593.6|198682.8|198532.8|594
1628075700000|2021-08-04 11:15:00|198733.9|198583.9|198634.6|198484.6|198738.2|198588.2|198613.7|198463.7|571
1628076000000|2021-08-04 11:20:00|198636.7|198486.7|198630.1|198480.1|198650|198500|198596|198446|566
1628076300000|2021-08-04 11:25:00|198630.6|198480.6|198665.6|198515.6|198665.8|198515.8|198585.9|198435.9|612
1628076600000|2021-08-04 11:30:00|198665.2|198515.2|198623.2|198473.2|198676.8|198526.8|198595.9|198445.9|601
1628076900000|2021-08-04 11:35:00|198625.6|198475.6|198660.9|198510.9|198678.9|198528.9|198611.5|198461.5|565
1628077200000|2021-08-04 11:40:00|198662|198512|198709|198559|198713.3|198563.3|198660.8|198510.8|518
1628077500000|2021-08-04 11:45:00|198709.1|198559.1|198731.4|198581.4|198765.7|198615.7|198690.9|198540.9|606
1628077800000|2021-08-04 11:50:00|198731.9|198581.9|198721.8|198571.8|198745.3|198595.3|198707|198557|645
1628078100000|2021-08-04 11:55:00|198720|198570|198716.2|198566.2|198754.7|198604.7|198706.6|198556.6|631
1628078400000|2021-08-04 12:00:00|198715.6|198565.6|198625.5|198475.5|198715.6|198565.6|198610.7|198460.7|732
1628078700000|2021-08-04 12:05:00|198626.9|198476.9|198636.9|198486.9|198672.8|198522.8|198609.5|198459.5|701
1628079000000|2021-08-04 12:10:00|198635.1|198485.1|198776.4|198626.4|198777.7|198627.7|198635.1|198485.1|712
1628079300000|2021-08-04 12:15:00|198776.3|198626.3|198590.3|198440.3|198776.3|198626.3|198535.6|198404.5|1002
1628079600000|2021-08-04 12:20:00|198590.7|198440.7|198705.6|198555.6|198811.1|198661.1|198575.4|198425.4|935
1628079900000|2021-08-04 12:25:00|198706.4|198556.4|198654|198504|198724.7|198574.7|198632.2|198482.2|777
1628080200000|2021-08-04 12:30:00|198655.1|198505.1|198625.8|198475.8|198675.3|198544.1|198594.1|198457.8|844
1628080500000|2021-08-04 12:35:00|198625.5|198475.5|198493.7|198343.7|198669.7|198519.7|198459.3|198309.3|792
1628080800000|2021-08-04 12:40:00|198492.7|198342.7|198388.4|198238.4|198502.3|198352.3|198382.5|198232.5|766
1628081100000|2021-08-04 12:45:00|198390.7|198240.7|198337.3|198187.3|198406.7|198256.7|198281.3|198156.6|758
1628081400000|2021-08-04 12:50:00|198338.5|198188.5|198348.6|198198.6|198353|198255.2|198273.9|198172.7|770
1628081700000|2021-08-04 12:55:00|198352.6|198202.6|198306.9|198156.9|198367.6|198265.4|198244.5|198139|702
1628082000000|2021-08-04 13:00:00|198305.9|198155.9|198333.3|198183.3|198353.4|198252.6|198236.3|198142.9|761
1628082300000|2021-08-04 13:05:00|198333.2|198183.2|198213.4|198163.4|198338.6|198220.3|198211.4|198103.9|795
1628082600000|2021-08-04 13:10:00|198213.2|198163.2|198264.6|198114.6|198273.1|198176.2|198182.2|198079.3|724
1628082900000|2021-08-04 13:15:00|198264.4|198114.4|198395.2|198245.2|198440|198293.3|198228.4|198078.4|800
1628083200000|2021-08-04 13:20:00|198392.7|198242.7|198371.3|198321.3|198472.9|198351|198364.9|198239.8|759
1628083500000|2021-08-04 13:25:00|198372.8|198322.8|198350.2|198200.2|198446.3|198337.9|198261.5|198158.2|751
1628083800000|2021-08-04 13:30:00|198354.1|198204.1|198224.6|198174.6|198400.3|198306.3|198222.1|198121.1|970
1628084100000|2021-08-04 13:35:00|198226.9|198176.9|198291.8|198241.8|198353.4|198251.6|198218.4|198119.1|899
1628084400000|2021-08-04 13:40:00|198291.6|198241.6|198421.1|198271.1|198429.8|198329.2|198290|198224.4|836
1628084700000|2021-08-04 13:45:00|198422|198272|198436.3|198386.3|198562.9|198465.7|198368.4|198237|942
1628085000000|2021-08-04 13:50:00|198435.5|198385.5|198419.8|198269.8|198541.3|198461.9|198314.7|198217.5|947
1628085300000|2021-08-04 13:55:00|198419.1|198269.1|198438.3|198288.3|198445.5|198310.2|198306.4|198226.5|879
1628085600000|2021-08-04 14:00:00|198442.4|198292.4|198742|198592|198879.3|198729.3|198403.3|198286.9|1080
1628085900000|2021-08-04 14:05:00|198744.6|198594.6|198751.1|198701.1|198924.6|198808.5|198684.9|198584.2|1075
1628086200000|2021-08-04 14:10:00|198756.6|198706.6|198975.6|198825.6|199001.5|198876.9|198720.6|198617.7|1003
1628086500000|2021-08-04 14:15:00|198975.4|198825.4|199014|198864|199146.1|199042.7|198957.6|198824.8|970
1628086800000|2021-08-04 14:20:00|198967|198917|199218.7|199068.7|199264.9|199150.4|198967|198911.2|1005
1628087100000|2021-08-04 14:25:00|199226.2|199076.2|199244.5|199094.5|199371.7|199221.7|199198.7|199076.2|1017
1628087400000|2021-08-04 14:30:00|199241.3|199091.3|199273.8|199123.8|199368.9|199224.4|199183.2|199077.9|951
1628087700000|2021-08-04 14:35:00|199273.5|199123.5|199080.6|198930.6|199332.9|199219.7|199029.1|198906.3|929
1628088000000|2021-08-04 14:40:00|199081.6|198931.6|199060.7|198910.7|199094.3|198988.8|198840.7|198690.7|944
1628088300000|2021-08-04 14:45:00|199059.3|198909.3|199131.6|198981.6|199142.2|198992.2|198935.9|198837.8|905
1628088600000|2021-08-04 14:50:00|199133|198983|199369.4|199219.4|199381.6|199278.6|199127.9|198977.9|844
1628088900000|2021-08-04 14:55:00|199369.7|199219.7|199363.1|199313.1|199560.7|199449.1|199326.2|199217.5|1009
1628089200000|2021-08-04 15:00:00|199360.5|199310.5|199392.7|199342.7|199524.2|199406|199324.3|199221.1|946
1628089500000|2021-08-04 15:05:00|199394|199344|199404.8|199354.8|199489.3|199386.5|199385.8|199283.3|765
1628089800000|2021-08-04 15:10:00|199405.8|199355.8|199459|199309|199473.8|199371.2|199376.9|199274.8|737
1628090100000|2021-08-04 15:15:00|199459.9|199309.9|199506.2|199456.2|199567|199459.1|199426.8|199305.5|680
1628090400000|2021-08-04 15:20:00|199505.2|199455.2|199666.2|199516.2|199676.9|199571.7|199505.2|199441.5|781
1628090700000|2021-08-04 15:25:00|199665.9|199515.9|199749.9|199599.9|199763.2|199670.1|199592.9|199484.1|780
1628091000000|2021-08-04 15:30:00|199750.5|199600.5|199648.2|199498.2|199779.6|199676.2|199591.7|199471.6|905
1628091300000|2021-08-04 15:35:00|199648|199498|199734.5|199584.5|199769.1|199649.4|199591.5|199490|770
1628091600000|2021-08-04 15:40:00|199734.1|199584.1|199744.7|199594.7|199774.5|199676|199635.4|199538.5|732
1628091900000|2021-08-04 15:45:00|199745.4|199595.4|199716.8|199566.8|199774|199677.3|199667|199544.5|803
1628092200000|2021-08-04 15:50:00|199716.9|199566.9|199791.6|199641.6|199800.9|199701.6|199670.7|199542.1|733
1628092500000|2021-08-04 15:55:00|199792.4|199642.4|199756.1|199606.1|199830.3|199723.4|199708.1|199603.1|815
1628092800000|2021-08-04 16:00:00|199756.6|199606.6|199837.3|199687.3|199872.2|199738.1|199729.5|199606.6|803
1628093100000|2021-08-04 16:05:00|199837.2|199687.2|199873.7|199723.7|199881.9|199781.8|199719.4|199627.3|742
1628093400000|2021-08-04 16:10:00|199874.7|199724.7|199992.8|199842.8|199995.9|199883.3|199798.6|199691.5|740
1628093700000|2021-08-04 16:15:00|199992.9|199842.9|200020.2|199870.2|200095.8|199986.5|199928.6|199816.6|794
1628094000000|2021-08-04 16:20:00|200021.1|199871.1|199958.5|199808.5|200031|199926.5|199906.5|199782.9|678
1628094300000|2021-08-04 16:25:00|199959.4|199809.4|199859.8|199709.8|199959.4|199851.4|199812.3|199709.4|699
1628094600000|2021-08-04 16:30:00|199859.2|199709.2|199912.9|199762.9|199949.2|199821.8|199782.8|199681|714
1628094900000|2021-08-04 16:35:00|199912.8|199762.8|199997.6|199847.6|200041.2|199916.2|199871.5|199760.7|715
1628095200000|2021-08-04 16:40:00|199997.2|199847.2|199890.8|199740.8|200023.3|199916.1|199797.1|199689.7|756
1628095500000|2021-08-04 16:45:00|199891.1|199741.1|199946|199796|199969.3|199881|199823.4|199722.3|730
1628095800000|2021-08-04 16:50:00|199946.2|199796.2|199960.7|199810.7|199993|199867.8|199897.6|199792.3|665
1628096100000|2021-08-04 16:55:00|199963|199813|199961.7|199811.7|199968.8|199863.3|199906.5|199804.5|515
1628096400000|2021-08-04 17:00:00|199960.6|199810.6|199992.6|199842.6|200001.5|199893.8|199905.8|199801.9|617
1628096700000|2021-08-04 17:05:00|199992.9|199842.9|199903|199853|199993.3|199893.8|199874.5|199782.2|574
1628097000000|2021-08-04 17:10:00|199903.3|199853.3|199892.7|199842.7|199956|199854.5|199861.6|199732|641
1628097300000|2021-08-04 17:15:00|199868.5|199818.5|199921.3|199771.3|199951.6|199859.9|199849.4|199750.2|756
1628097600000|2021-08-04 17:20:00|199920.6|199770.6|199857.4|199807.4|199945.3|199841.6|199836.6|199740.1|642
1628097900000|2021-08-04 17:25:00|199857.3|199807.3|199833.5|199683.5|199915|199807.3|199783.4|199678.9|602
1628098200000|2021-08-04 17:30:00|199836.6|199686.6|199726|199676|199840.7|199690.7|199719.3|199604.1|714
1628098500000|2021-08-04 17:35:00|199724.1|199674.1|199745.4|199695.4|199801.6|199704|199724.1|199616.8|724
1628098800000|2021-08-04 17:40:00|199744.7|199694.7|199870.7|199720.7|199877.9|199776|199735.7|199641.9|752
1628099100000|2021-08-04 17:45:00|199868.1|199718.1|199925|199775|200019.2|199920.1|199823.9|199718.1|659
1628099400000|2021-08-04 17:50:00|199925.9|199775.9|199847.5|199697.5|199927.4|199788.8|199806|199692.8|624
1628099700000|2021-08-04 17:55:00|199847.9|199697.9|199844.2|199694.2|199849.4|199747.6|199787.2|199685.8|561
1628100000000|2021-08-04 18:00:00|199843.9|199693.9|199797.7|199647.7|199844.9|199719.1|199741|199625.6|673
1628100300000|2021-08-04 18:05:00|199797.2|199647.2|199799.7|199649.7|199809|199659|199795.5|199645.5|654
1628100600000|2021-08-04 18:10:00|199799.1|199649.1|199587.2|199537.2|199801.7|199679.6|199536.3|199440.2|677
1628100900000|2021-08-04 18:15:00|199589.7|199539.7|199701.6|199551.6|199722.5|199597|199586.7|199490.3|689
1628101200000|2021-08-04 18:20:00|199700.3|199550.3|199740.8|199590.8|199744.8|199632.7|199673.6|199545.5|489
1628101500000|2021-08-04 18:25:00|199742.1|199592.1|199799.2|199649.2|199800.7|199685.7|199728.6|199578.6|732
1628101800000|2021-08-04 18:30:00|199801.5|199651.5|199751.6|199601.6|199824.1|199674.1|199750.2|199600.2|701
1628102100000|2021-08-04 18:35:00|199752.9|199602.9|199801.8|199651.8|199805|199655|199734.8|199584.8|710
1628102400000|2021-08-04 18:40:00|199801.6|199651.6|199773.3|199623.3|199811.3|199661.3|199772.2|199622.2|640
1628102700000|2021-08-04 18:45:00|199771.5|199621.5|199773.3|199623.3|199806.2|199704.4|199723.5|199618.4|716
1628103000000|2021-08-04 18:50:00|199773|199623|199866.5|199716.5|199881.5|199731.5|199768|199618|677
1628103300000|2021-08-04 18:55:00|199864.9|199714.9|199749|199699|199915.3|199795.5|199748.2|199651.6|678
1628103600000|2021-08-04 19:00:00|199743.2|199693.2|199729.4|199579.4|199809.2|199701.3|199720.7|199570.7|703
1628103900000|2021-08-04 19:05:00|199731.6|199581.6|199821.3|199671.3|199826.7|199728.1|199722.5|199572.5|697
1628104200000|2021-08-04 19:10:00|199820.9|199670.9|199852.7|199702.7|199856.9|199753.3|199760.5|199655|651
1628104500000|2021-08-04 19:15:00|199854.5|199704.5|199866.1|199816.1|199945.2|199818.8|199812.9|199700.3|629
1628104800000|2021-08-04 19:20:00|199865.8|199815.8|199930.8|199780.8|199943.6|199815.8|199852.3|199752|542
1628105100000|2021-08-04 19:25:00|199929.8|199779.8|199895.7|199745.7|199935.1|199804.2|199845.7|199729.8|494
1628105400000|2021-08-04 19:30:00|199844.8|199794.8|199827.7|199677.7|199897.8|199798.5|199819.6|199669.6|532
1628105700000|2021-08-04 19:35:00|199826.4|199676.4|199882.6|199732.6|199891.5|199763.9|199783.1|199662.7|613
1628106000000|2021-08-04 19:40:00|199883.4|199733.4|199841.5|199691.5|199907.5|199806.4|199837.1|199687.1|558
1628106300000|2021-08-04 19:45:00|199841|199691|199848.7|199698.7|199873.7|199764.2|199798.8|199690|586
1628106600000|2021-08-04 19:50:00|199849.1|199699.1|199861.2|199711.2|199866.7|199765.2|199797.7|199680.8|479
1628106900000|2021-08-04 19:55:00|199861.1|199711.1|199915|199765|199916.4|199801.2|199805.9|199700.2|721
1628107200000|2021-08-04 20:00:00|199913.6|199763.6|199778|199628|199918.6|199768.6|199748.4|199615.4|602
1628107500000|2021-08-04 20:05:00|199777.3|199627.3|199886.7|199736.7|199908.7|199758.7|199775.9|199625.9|514
1628107800000|2021-08-04 20:10:00|199882.9|199732.9|199839.6|199689.6|199884.7|199734.7|199835.1|199685.1|364
1628108100000|2021-08-04 20:15:00|199839.1|199689.1|199849.3|199699.3|199859|199709|199836.4|199686.4|309
1628108400000|2021-08-04 20:20:00|199848.5|199698.5|199857.9|199707.9|199877.2|199727.2|199840.7|199690.7|411
1628108700000|2021-08-04 20:25:00|199857.5|199707.5|199894.5|199744.5|199914.8|199764.8|199841|199691|479
1628109000000|2021-08-04 20:30:00|199893.6|199743.6|199866.9|199716.9|199894.8|199744.8|199863.1|199713.1|427
1628109300000|2021-08-04 20:35:00|199865|199715|199848.4|199698.4|199870.3|199720.3|199830.1|199680.1|429
1628109600000|2021-08-04 20:40:00|199847.5|199697.5|199840.3|199690.3|199863.4|199713.4|199835.8|199685.8|354
1628109900000|2021-08-04 20:45:00|199838|199688|199770.3|199620.3|199853.2|199729|199764.2|199614.2|341
1628110200000|2021-08-04 20:50:00|199772.5|199622.5|199774.2|199624.2|199804.6|199654.6|199743|199593|372
1628110500000|2021-08-04 20:55:00|199772.2|199622.2|199898.1|199601.1|199929|199749.1|199766.7|199565.1|422
1628110800000|2021-08-04 21:00:00|199889.8|199601|199881.2|199584.2|199889.8|199601|199853.9|199556.9|51
1628111100000|2021-08-04 21:05:00|199867.3|199570.3|199896.1|199599.1|199923.2|199626.2|199863.1|199566.1|96
1628111400000|2021-08-04 21:10:00|199894.6|199597.6|199880.7|199583.7|199898.7|199601.7|199840.4|199543.4|84
1628111700000|2021-08-04 21:15:00|199892.6|199595.6|199917.7|199620.7|199940.1|199643.1|199854.9|199557.9|134
1628112000000|2021-08-04 21:20:00|199916.5|199619.5|199908.5|199611.5|199940.4|199643.4|199898.5|199601.5|80
1628112300000|2021-08-04 21:25:00|199898.6|199601.6|199893.9|199596.9|199942|199645|199884.6|199587.6|80
1628112600000|2021-08-04 21:30:00|199897.1|199600.1|199897.1|199600.1|199947.2|199650.2|199888.5|199591.5|187
1628112900000|2021-08-04 21:35:00|199896.7|199599.7|199911.2|199614.2|199954.3|199657.3|199888.5|199591.5|118
1628113200000|2021-08-04 21:40:00|199947.2|199650.2|199905.4|199608.4|199975.2|199678.2|199883|199586|196
1628113500000|2021-08-04 21:45:00|199876.4|199579.4|199921.2|199624.2|199965.7|199668.7|199859|199562|154
1628113800000|2021-08-04 21:50:00|199920.5|199623.5|199901.8|199604.8|199971.3|199674.3|199850.5|199553.5|156
1628114100000|2021-08-04 21:55:00|199903.3|199606.3|199898.4|199601.4|199943.8|199646.8|199858.5|199561.5|169
1628114400000|2021-08-04 22:00:00|199882.7|199585.7|199881.3|199731.3|199942|199738.6|199834.6|199570|430
1628114700000|2021-08-04 22:05:00|199882.9|199732.9|199836.1|199686.1|199923.9|199754.5|199835.6|199647.8|321
1628115000000|2021-08-04 22:10:00|199834.9|199684.9|199792.6|199642.6|199840.1|199690.1|199789.1|199639.1|343
1628115300000|2021-08-04 22:15:00|199793.3|199643.3|199848.1|199698.1|199868.6|199718.6|199787.7|199637.7|286
1628115600000|2021-08-04 22:20:00|199846.8|199696.8|199849.4|199699.4|199860.5|199710.5|199830.3|199680.3|248
1628115900000|2021-08-04 22:25:00|199849|199699|199814|199664|199867|199717|199813.7|199663.7|268
1628116200000|2021-08-04 22:30:00|199814.4|199664.4|199864.9|199714.9|199866.5|199716.5|199810.7|199660.7|280
1628116500000|2021-08-04 22:35:00|199865.5|199715.5|199856.8|199706.8|199869.4|199719.4|199850.3|199700.3|209
1628116800000|2021-08-04 22:40:00|199856.1|199706.1|199855.3|199705.3|199865.9|199715.9|199846.3|199696.3|190
1628117100000|2021-08-04 22:45:00|199854.3|199704.3|199792.1|199642.1|199855.3|199705.3|199788.8|199638.8|298
1628117400000|2021-08-04 22:50:00|199791.6|199641.6|199779.2|199629.2|199791.6|199641.6|199763.9|199613.9|245
1628117700000|2021-08-04 22:55:00|199778|199628|199834.7|199684.7|199839.8|199689.8|199772.7|199622.7|239
1628118000000|2021-08-04 23:00:00|199834.6|199684.6|199831.4|199681.4|199851.3|199701.3|199822.6|199672.6|299
1628118300000|2021-08-04 23:05:00|199831.7|199681.7|199798|199648|199831.7|199681.7|199789.8|199639.8|222
1628118600000|2021-08-04 23:10:00|199797.4|199647.4|199823.6|199673.6|199834.5|199684.5|199791|199641|338
1628118900000|2021-08-04 23:15:00|199821.3|199671.3|199829.1|199679.1|199840.5|199690.5|199805.5|199655.5|241
1628119200000|2021-08-04 23:20:00|199829.5|199679.5|199843|199693|199847.8|199697.8|199820.9|199670.9|232
1628119500000|2021-08-04 23:25:00|199842.3|199692.3|199865.1|199715.1|199886.4|199736.4|199839.5|199689.5|231
1628119800000|2021-08-04 23:30:00|199865|199715|199860.2|199710.2|199870.5|199720.5|199856.2|199706.2|248
1628120100000|2021-08-04 23:35:00|199860.4|199710.4|199861.6|199711.6|199868.2|199718.2|199856|199706|226
1628120400000|2021-08-04 23:40:00|199858.9|199708.9|199856.2|199706.2|199874.4|199724.4|199854|199704|217
1628120700000|2021-08-04 23:45:00|199856.6|199706.6|199844.5|199694.5|199856.6|199706.6|199839.6|199689.6|267
1628121000000|2021-08-04 23:50:00|199844.7|199694.7|199853.2|199703.2|199853.2|199703.2|199841.5|199691.5|227
1628121300000|2021-08-04 23:55:00|199853.6|199703.6|199826.2|199676.2|199854.1|199704.1|199822.5|199672.5|317
1628121600000|2021-08-05 00:00:00|199824.2|199674.2|199839|199689|199851.8|199701.8|199812.1|199662.1|478
1628121900000|2021-08-05 00:05:00|199834.5|199684.5|199809.1|199659.1|199843.6|199693.6|199809.1|199659.1|417
1628122200000|2021-08-05 00:10:00|199813.4|199663.4|199796.2|199646.2|199813.4|199663.4|199779.7|199629.7|463
1628122500000|2021-08-05 00:15:00|199796.8|199646.8|199794.5|199644.5|199804.1|199654.1|199768.7|199618.7|454
1628122800000|2021-08-05 00:20:00|199794.1|199644.1|199767.4|199617.4|199827.8|199677.8|199762.7|199612.7|498
1628123100000|2021-08-05 00:25:00|199764.9|199614.9|199752.6|199602.6|199769.7|199619.7|199740.6|199590.6|352
1628123400000|2021-08-05 00:30:00|199751.7|199601.7|199781.3|199631.3|199781.9|199631.9|199735|199585|374
1628123700000|2021-08-05 00:35:00|199782.5|199632.5|199778.9|199628.9|199801.3|199651.3|199775.4|199625.4|362
1628124000000|2021-08-05 00:40:00|199778.6|199628.6|199819.9|199669.9|199821.5|199671.5|199772.3|199622.3|388
1628124300000|2021-08-05 00:45:00|199822.5|199672.5|199816.4|199666.4|199827.7|199677.7|199809.9|199659.9|286
1628124600000|2021-08-05 00:50:00|199817.8|199667.8|199857.8|199707.8|199878.4|199728.4|199772.5|199622.5|463
1628124900000|2021-08-05 00:55:00|199857.7|199707.7|199846.7|199696.7|199859.8|199709.8|199822|199672|491
1628125200000|2021-08-05 01:00:00|199845.9|199695.9|199820.1|199670.1|199854.6|199704.6|199782.6|199632.6|447
1628125500000|2021-08-05 01:05:00|199820.7|199670.7|199826.6|199676.6|199830.6|199680.6|199818.5|199668.5|367
1628125800000|2021-08-05 01:10:00|199826.5|199676.5|199829.6|199679.6|199852.3|199702.3|199814.3|199664.3|440
1628126100000|2021-08-05 01:15:00|199831|199681|199813.4|199663.4|199838.7|199688.7|199810.5|199660.5|476
1628126400000|2021-08-05 01:20:00|199812.6|199662.6|199816.4|199666.4|199822.6|199672.6|199811.2|199661.2|353
1628126700000|2021-08-05 01:25:00|199816.8|199666.8|199818.9|199668.9|199832.5|199682.5|199806.2|199656.2|422
1628127000000|2021-08-05 01:30:00|199820.5|199670.5|199823.6|199673.6|199833.7|199683.7|199811.9|199661.9|494
1628127300000|2021-08-05 01:35:00|199823.8|199673.8|199861.1|199711.1|199864.4|199714.4|199817.5|199667.5|441
1628127600000|2021-08-05 01:40:00|199862.2|199712.2|199824.7|199674.7|199865.3|199715.3|199806.1|199656.1|420
1628127900000|2021-08-05 01:45:00|199825.4|199675.4|199763.8|199613.8|199831.9|199681.9|199763.8|199613.8|372
1628128200000|2021-08-05 01:50:00|199762.1|199612.1|199772.9|199622.9|199796.5|199646.5|199733.4|199583.4|472
1628128500000|2021-08-05 01:55:00|199773.9|199623.9|199814.7|199664.7|199822.7|199672.7|199749.9|199599.9|501
1628128800000|2021-08-05 02:00:00|199814.6|199664.6|199813.6|199663.6|199834.1|199684.1|199807.4|199657.4|463
1628129100000|2021-08-05 02:05:00|199813.1|199663.1|199820.3|199670.3|199830.7|199680.7|199802.6|199652.6|509
1628129400000|2021-08-05 02:10:00|199819.7|199669.7|199839.6|199689.6|199849.9|199699.9|199801.5|199651.5|389
1628129700000|2021-08-05 02:15:00|199838|199688|199776.6|199626.6|199846.2|199696.2|199767.5|199617.5|459
1628130000000|2021-08-05 02:20:00|199776.9|199626.9|199773.9|199623.9|199784.8|199634.8|199770.3|199620.3|381
1628130300000|2021-08-05 02:25:00|199773.8|199623.8|199831.1|199681.1|199834.4|199684.4|199773.3|199623.3|392
1628130600000|2021-08-05 02:30:00|199830.1|199680.1|199815|199665|199852.6|199702.6|199806.3|199656.3|458
1628130900000|2021-08-05 02:35:00|199814.8|199664.8|199817.4|199667.4|199826.6|199676.6|199808.4|199658.4|468
1628131200000|2021-08-05 02:40:00|199813.5|199663.5|199814.4|199664.4|199853.7|199703.7|199790.9|199640.9|493
1628131500000|2021-08-05 02:45:00|199816.1|199666.1|199841.3|199691.3|199846.7|199696.7|199808.4|199658.4|410
1628131800000|2021-08-05 02:50:00|199842|199692|199811.9|199661.9|199842.1|199692.1|199802.9|199652.9|468
1628132100000|2021-08-05 02:55:00|199815|199665|199808.5|199658.5|199817|199667|199799.5|199649.5|327
1628132400000|2021-08-05 03:00:00|199811.3|199661.3|199727.6|199577.6|199817.4|199667.4|199722.6|199572.6|418
1628132700000|2021-08-05 03:05:00|199727.4|199577.4|199703.6|199553.6|199742.5|199592.5|199698.8|199548.8|429
1628133000000|2021-08-05 03:10:00|199702.6|199552.6|199770.5|199620.5|199778.2|199628.2|199699|199549|392
1628133300000|2021-08-05 03:15:00|199770.1|199620.1|199761.3|199611.3|199773.7|199623.7|199733.8|199583.8|272
1628133600000|2021-08-05 03:20:00|199761.6|199611.6|199741.3|199591.3|199776|199626|199728.1|199578.1|344
1628133900000|2021-08-05 03:25:00|199741.5|199591.5|199743.9|199593.9|199746.9|199596.9|199726.9|199576.9|269
1628134200000|2021-08-05 03:30:00|199743.6|199593.6|199748.6|199598.6|199753.6|199603.6|199730.7|199580.7|307
1628134500000|2021-08-05 03:35:00|199748.7|199598.7|199700.9|199550.9|199752.9|199602.9|199688|199538|316
1628134800000|2021-08-05 03:40:00|199700.5|199550.5|199703.4|199553.4|199707.4|199557.4|199690.4|199540.4|300
1628135100000|2021-08-05 03:45:00|199703.8|199553.8|199727.9|199577.9|199731.7|199581.7|199698.4|199548.4|280
1628135400000|2021-08-05 03:50:00|199729.3|199579.3|199729.2|199579.2|199734.8|199584.8|199724.1|199574.1|283
1628135700000|2021-08-05 03:55:00|199729.3|199579.3|199728.8|199578.8|199741.8|199591.8|199725.1|199575.1|278
1628136000000|2021-08-05 04:00:00|199729.6|199579.6|199710.4|199560.4|199729.8|199579.8|199691.5|199541.5|262
1628136300000|2021-08-05 04:05:00|199710.6|199560.6|199727.5|199577.5|199732.5|199582.5|199708.7|199558.7|271
1628136600000|2021-08-05 04:10:00|199727.4|199577.4|199729.9|199579.9|199732.5|199582.5|199720.7|199570.7|228
1628136900000|2021-08-05 04:15:00|199729.7|199579.7|199727|199577|199736.5|199586.5|199723.4|199573.4|258
1628137200000|2021-08-05 04:20:00|199726|199576|199732.2|199582.2|199733.7|199583.7|199722.8|199572.8|299
1628137500000|2021-08-05 04:25:00|199735.8|199585.8|199730|199580|199738.5|199588.5|199708.1|199558.1|392
1628137800000|2021-08-05 04:30:00|199730.4|199580.4|199732|199582|199737.3|199587.3|199725|199575|326
1628138100000|2021-08-05 04:35:00|199731.9|199581.9|199732.5|199582.5|199743.1|199593.1|199724.5|199574.5|391
1628138400000|2021-08-05 04:40:00|199733.2|199583.2|199773.7|199623.7|199774.9|199624.9|199730.6|199580.6|276
1628138700000|2021-08-05 04:45:00|199773.4|199623.4|199752.8|199602.8|199780.8|199630.8|199736.8|199586.8|307
1628139000000|2021-08-05 04:50:00|199753.6|199603.6|199756.1|199606.1|199763.6|199613.6|199746.4|199596.4|258
1628139300000|2021-08-05 04:55:00|199756|199606|199724.4|199574.4|199758.7|199608.7|199719.2|199569.2|253
1628139600000|2021-08-05 05:00:00|199724.3|199574.3|199723.9|199573.9|199731.7|199581.7|199717.1|199567.1|334
1628139900000|2021-08-05 05:05:00|199723.3|199573.3|199690.3|199540.3|199727.2|199577.2|199682.2|199532.2|361
1628140200000|2021-08-05 05:10:00|199687.2|199537.2|199679.6|199529.6|199695.6|199545.6|199660.2|199510.2|320
1628140500000|2021-08-05 05:15:00|199678.7|199528.7|199692.3|199542.3|199698.4|199548.4|199652.6|199502.6|416
1628140800000|2021-08-05 05:20:00|199692.9|199542.9|199655.5|199505.5|199697.6|199547.6|199644.9|199494.9|382
1628141100000|2021-08-05 05:25:00|199656.6|199506.6|199680.5|199530.5|199692|199542|199644.6|199494.6|403
1628141400000|2021-08-05 05:30:00|199679.9|199529.9|199683.5|199533.5|199698.2|199548.2|199678.8|199528.8|337
1628141700000|2021-08-05 05:35:00|199684.3|199534.3|199699.8|199549.8|199700.9|199550.9|199673.4|199523.4|324
1628142000000|2021-08-05 05:40:00|199699.9|199549.9|199706.2|199556.2|199712.5|199562.5|199690|199540|313
1628142300000|2021-08-05 05:45:00|199706|199556|199693.2|199543.2|199706|199556|199686.2|199536.2|399
1628142600000|2021-08-05 05:50:00|199692.5|199542.5|199697.3|199547.3|199698.1|199548.1|199688|199538|355
1628142900000|2021-08-05 05:55:00|199698.7|199548.7|199697.7|199547.7|199702|199552|199685.3|199535.3|347
1628143200000|2021-08-05 06:00:00|199696.8|199546.8|199769.4|199619.4|199801.3|199651.3|199694.2|199544.2|626
1628143500000|2021-08-05 06:05:00|199769.5|199619.5|199771.1|199621.1|199819.4|199669.4|199756.8|199606.8|566
1628143800000|2021-08-05 06:10:00|199771.2|199621.2|199756.3|199606.3|199782|199632|199743.8|199593.8|505
1628144100000|2021-08-05 06:15:00|199754.4|199604.4|199769.3|199619.3|199782.8|199632.8|199732.3|199582.3|464
1628144400000|2021-08-05 06:20:00|199768.8|199618.8|199736.7|199586.7|199798.6|199648.6|199702.4|199552.4|489
1628144700000|2021-08-05 06:25:00|199738.7|199588.7|199827.5|199677.5|199844.5|199694.5|199728.3|199578.3|590
1628145000000|2021-08-05 06:30:00|199827|199677|199991.8|199841.8|199991.8|199841.8|199824.5|199674.5|571
1628145300000|2021-08-05 06:35:00|199992.2|199842.2|200028.4|199878.4|200072|199922|199988.2|199838.2|653
1628145600000|2021-08-05 06:40:00|200029|199879|199984.7|199834.7|200055.9|199905.9|199967.9|199817.9|669
1628145900000|2021-08-05 06:45:00|199982.5|199832.5|199979.7|199829.7|199999|199849|199960.1|199810.1|670
1628146200000|2021-08-05 06:50:00|199978.5|199828.5|199950.2|199800.2|199981.3|199831.3|199934.8|199784.8|599
1628146500000|2021-08-05 06:55:00|199958.2|199808.2|199952.8|199802.8|199992.7|199842.7|199931.9|199781.9|662
1628146800000|2021-08-05 07:00:00|199952.7|199802.7|199802.8|199652.8|199953.8|199803.8|199789.2|199639.2|831
1628147100000|2021-08-05 07:05:00|199804|199654|199587.6|199437.6|199814.2|199664.2|199584|199434|820
1628147400000|2021-08-05 07:10:00|199589.6|199439.6|199592.9|199442.9|199637.5|199487.5|199580.6|199430.6|787
1628147700000|2021-08-05 07:15:00|199592.1|199442.1|199574.7|199424.7|199599|199449|199556|199406|699
1628148000000|2021-08-05 07:20:00|199574.4|199424.4|199586.2|199436.2|199591.9|199441.9|199557|199407|827
1628148300000|2021-08-05 07:25:00|199586|199436|199558.2|199408.2|199598.1|199448.1|199526.5|199376.5|743
1628148600000|2021-08-05 07:30:00|199558.9|199408.9|199507|199357|199586.6|199436.6|199480.3|199330.3|873
1628148900000|2021-08-05 07:35:00|199506.2|199356.2|199506.6|199356.6|199517.1|199367.1|199484.6|199334.6|562
1628149200000|2021-08-05 07:40:00|199506.7|199356.7|199499.5|199349.5|199543.3|199393.3|199484.8|199334.8|688
1628149500000|2021-08-05 07:45:00|199499.1|199349.1|199445.8|199295.8|199508.8|199358.8|199434.8|199284.8|638
1628149800000|2021-08-05 07:50:00|199445.4|199295.4|199462.5|199312.5|199495.7|199345.7|199436.6|199286.6|741
1628150100000|2021-08-05 07:55:00|199461.3|199311.3|199431.7|199281.7|199465|199315|199407.8|199257.8|693
1628150400000|2021-08-05 08:00:00|199432.4|199282.4|199513.3|199363.3|199523.8|199373.8|199396|199246|814
1628150700000|2021-08-05 08:05:00|199513.7|199363.7|199551.9|199401.9|199587|199437|199510.3|199360.3|602
1628151000000|2021-08-05 08:10:00|199553.5|199403.5|199592|199442|199599.2|199449.2|199546.1|199396.1|613
1628151300000|2021-08-05 08:15:00|199590.5|199440.5|199626.5|199476.5|199655.5|199505.5|199578.2|199428.2|611
1628151600000|2021-08-05 08:20:00|199627.5|199477.5|199628.1|199478.1|199640.5|199490.5|199624.8|199474.8|568
1628151900000|2021-08-05 08:25:00|199627.9|199477.9|199627.5|199477.5|199632.8|199482.8|199565.8|199415.8|682
1628152200000|2021-08-05 08:30:00|199629|199479|199655.2|199505.2|199678.5|199528.5|199599.3|199449.3|800
1628152500000|2021-08-05 08:35:00|199655.8|199505.8|199705.6|199555.6|199759.9|199609.9|199651|199501|762
1628152800000|2021-08-05 08:40:00|199705|199555|199621.6|199471.6|199714.1|199564.1|199616.1|199466.1|605
1628153100000|2021-08-05 08:45:00|199622.3|199472.3|199580.4|199430.4|199630.6|199480.6|199570.1|199420.1|811
1628153400000|2021-08-05 08:50:00|199580.1|199430.1|199669.4|199519.4|199679.9|199529.9|199580.1|199430.1|682
1628153700000|2021-08-05 08:55:00|199669.3|199519.3|199635.9|199485.9|199674.3|199524.3|199610.8|199460.8|674
1628154000000|2021-08-05 09:00:00|199634.4|199484.4|199630.9|199480.9|199669.8|199519.8|199624.7|199474.7|673
1628154300000|2021-08-05 09:05:00|199629.4|199479.4|199669.7|199519.7|199682.4|199532.4|199629.4|199479.4|555
1628154600000|2021-08-05 09:10:00|199671.3|199521.3|199670.3|199520.3|199681.3|199531.3|199665.8|199515.8|519
1628154900000|2021-08-05 09:15:00|199671|199521|199553.8|199403.8|199676.2|199526.2|199549.1|199399.1|635
1628155200000|2021-08-05 09:20:00|199550.2|199400.2|199517.2|199367.2|199550.2|199400.2|199495.5|199345.5|695
1628155500000|2021-08-05 09:25:00|199516.3|199366.3|199476.4|199326.4|199559|199409|199454.6|199304.6|699
1628155800000|2021-08-05 09:30:00|199477|199327|199422.8|199272.8|199481.9|199331.9|199396.5|199246.5|696
1628156100000|2021-08-05 09:35:00|199419.5|199269.5|199396.6|199246.6|199433.7|199283.7|199382.4|199232.4|613
1628156400000|2021-08-05 09:40:00|199395.8|199245.8|199397.6|199247.6|199399|199249|199384.8|199234.8|611
1628156700000|2021-08-05 09:45:00|199396.7|199246.7|199354.5|199204.5|199401.4|199251.4|199332.7|199182.7|562
1628157000000|2021-08-05 09:50:00|199354.4|199204.4|199506.3|199356.3|199516.1|199366.1|199342.6|199192.6|743
1628157300000|2021-08-05 09:55:00|199506.7|199356.7|199440.4|199290.4|199528.6|199378.6|199440.4|199290.4|737
1628157600000|2021-08-05 10:00:00|199445.2|199295.2|199471.1|199321.1|199484|199334|199422.6|199272.6|684
1628157900000|2021-08-05 10:05:00|199471.7|199321.7|199519.7|199369.7|199527.9|199377.9|199466.1|199316.1|637
1628158200000|2021-08-05 10:10:00|199519.1|199369.1|199549.5|199399.5|199555.9|199405.9|199506.2|199356.2|663
1628158500000|2021-08-05 10:15:00|199548.5|199398.5|199592.4|199442.4|199638.7|199488.7|199538.4|199388.4|687
1628158800000|2021-08-05 10:20:00|199591.8|199441.8|199596.7|199446.7|199646.7|199496.7|199566.3|199416.3|828
1628159100000|2021-08-05 10:25:00|199596.1|199446.1|199633.7|199483.7|199643.7|199493.7|199591.5|199441.5|684
1628159400000|2021-08-05 10:30:00|199634.3|199484.3|199686.8|199536.8|199686.8|199536.8|199627.2|199477.2|644
1628159700000|2021-08-05 10:35:00|199689.2|199539.2|199678.6|199528.6|199765.5|199638.9|199667.5|199517.5|586
1628160000000|2021-08-05 10:40:00|199683.1|199533.1|199717.2|199567.2|199744.5|199594.5|199664.9|199514.9|589
1628160300000|2021-08-05 10:45:00|199720|199570|199722.7|199572.7|199766.1|199642.1|199687.8|199547.3|617
1628160600000|2021-08-05 10:50:00|199721.8|199571.8|199652.9|199502.9|199736.8|199586.8|199598.6|199448.6|514
1628160900000|2021-08-05 10:55:00|199653|199503|199638.2|199488.2|199682.2|199532.2|199637.3|199487.3|713
1628161200000|2021-08-05 11:00:00|199637.8|199487.8|199539|199389|199655.4|199505.4|199533.6|199383.6|865
1628161500000|2021-08-05 11:05:00|199539.8|199389.8|199570.3|199420.3|199599.2|199449.2|199480.7|199330.7|826
1628161800000|2021-08-05 11:10:00|199570.1|199420.1|199607.3|199457.3|199643.7|199493.7|199523.5|199373.5|785
1628162100000|2021-08-05 11:15:00|199607.5|199457.5|199532.1|199382.1|199625.5|199475.5|199515.9|199365.9|783
1628162400000|2021-08-05 11:20:00|199531.1|199381.1|199487.5|199337.5|199559|199409|199454.5|199304.5|765
1628162700000|2021-08-05 11:25:00|199489.3|199339.3|199482.4|199332.4|199501.7|199351.7|199457.6|199307.6|732
1628163000000|2021-08-05 11:30:00|199482.5|199332.5|199322.4|199172.4|199488.1|199338.1|199315.4|199165.4|709
1628163300000|2021-08-05 11:35:00|199323.8|199173.8|199424.5|199274.5|199441.4|199291.4|199302.8|199152.8|692
1628163600000|2021-08-05 11:40:00|199424.4|199274.4|199441.5|199291.5|199471.1|199321.1|199423|199273|671
1628163900000|2021-08-05 11:45:00|199439.4|199289.4|199507.6|199357.6|199515.8|199365.8|199420.3|199270.3|609
1628164200000|2021-08-05 11:50:00|199506.4|199356.4|199561.5|199411.5|199569.4|199419.4|199497.5|199347.5|644
1628164500000|2021-08-05 11:55:00|199563.1|199413.1|199441.3|199291.3|199563.4|199413.4|199434.9|199284.9|666
1628164800000|2021-08-05 12:00:00|199442.8|199292.8|199275.2|199125.2|199523.9|199373.9|199271.8|199121.8|789
1628165100000|2021-08-05 12:05:00|199271.5|199121.5|199202.6|199052.6|199310.8|199160.8|199188.3|199038.3|715
1628165400000|2021-08-05 12:10:00|199205.6|199055.6|199335|199185|199349.5|199199.5|199200.6|199050.6|775
1628165700000|2021-08-05 12:15:00|199334.9|199184.9|199370|199220|199419.8|199269.8|199257.9|199147.2|748
1628166000000|2021-08-05 12:20:00|199375.8|199225.8|199449.6|199299.6|199493.3|199343.3|199365.9|199215.9|733
1628166300000|2021-08-05 12:25:00|199449.8|199299.8|199536.7|199386.7|199539.1|199389.1|199445.3|199295.3|608
1628166600000|2021-08-05 12:30:00|199530.2|199380.2|199612.4|199462.4|199741.6|199591.6|199523.1|199373.1|908
1628166900000|2021-08-05 12:35:00|199622.5|199472.5|199415.6|199265.6|199639.1|199489.1|199415.6|199265.6|879
1628167200000|2021-08-05 12:40:00|199417.7|199267.7|199529.6|199379.6|199622.4|199472.4|199417.1|199267.1|829
1628167500000|2021-08-05 12:45:00|199531.5|199381.5|199466.4|199316.4|199579.3|199429.3|199409.9|199259.9|844
1628167800000|2021-08-05 12:50:00|199466.6|199316.6|199449.7|199299.7|199507.7|199357.7|199406.6|199256.6|773
1628168100000|2021-08-05 12:55:00|199461.4|199311.4|199414.6|199264.6|199521|199405.9|199387.8|199237.8|786
1628168400000|2021-08-05 13:00:00|199415.2|199265.2|199371.2|199221.2|199493.8|199378.7|199333.2|199220.8|887
1628168700000|2021-08-05 13:05:00|199371.4|199221.4|199376.3|199226.3|199415.6|199297.4|199335.1|199205.3|851
1628169000000|2021-08-05 13:10:00|199376.4|199226.4|199292.8|199142.8|199436.5|199333.9|199260.1|199132.6|815
1628169300000|2021-08-05 13:15:00|199293.6|199143.6|199242.7|199192.7|199340.6|199205.8|199183.6|199089.8|819
1628169600000|2021-08-05 13:20:00|199243.6|199193.6|199291.6|199141.6|199361.6|199249.5|199237.7|199135|804
1628169900000|2021-08-05 13:25:00|199293.5|199143.5|199133|199083|199331.5|199211.3|199133|199040.8|773
1628170200000|2021-08-05 13:30:00|199134.2|199084.2|199084.9|199034.9|199240.7|199140.7|199078.7|198981|964
1628170500000|2021-08-05 13:35:00|199134.2|198984.2|199016.7|198866.7|199135.9|199005.1|198944.9|198840.4|842
1628170800000|2021-08-05 13:40:00|199015.4|198865.4|199039.9|198889.9|199171.1|199070.4|198950.2|198850.6|958
1628171100000|2021-08-05 13:45:00|199040.4|198890.4|199260.5|199110.5|199314.3|199207.9|198998.8|198875.2|928
1628171400000|2021-08-05 13:50:00|199260.8|199110.8|199252.6|199102.6|199343.9|199241.1|199189.1|199084.7|903
1628171700000|2021-08-05 13:55:00|199253.2|199103.2|199168.2|199118.2|199333.7|199222.4|199167.3|199068.5|782
1628172000000|2021-08-05 14:00:00|199170.7|199120.7|199304.8|199154.8|199359.9|199260.8|199144.8|199048.8|925
1628172300000|2021-08-05 14:05:00|199304.3|199154.3|199263.1|199113.1|199307.9|199183|199145.3|199041.3|899
1628172600000|2021-08-05 14:10:00|199260|199110|199097.6|198947.6|199269.1|199164.6|199033.8|198936.8|886
1628172900000|2021-08-05 14:15:00|199097.9|198947.9|199144.2|199094.2|199198.3|199095.8|199036.8|198936.9|902
1628173200000|2021-08-05 14:20:00|199191|199041|199180.7|199030.7|199198.2|199076.3|199111.6|198979.7|910
1628173500000|2021-08-05 14:25:00|199182.9|199032.9|199124.2|198974.2|199182.9|199056.1|199034.7|198905.3|808
1628173800000|2021-08-05 14:30:00|199108.4|198958.4|199181.5|199031.5|199209.1|199106|199045.2|198935.7|864
1628174100000|2021-08-05 14:35:00|199181.1|199031.1|199153.7|199003.7|199186.8|199058.4|199079.4|198959.4|789
1628174400000|2021-08-05 14:40:00|199156.3|199006.3|199149.4|199099.4|199214.7|199110.3|199104.3|198999.5|836
1628174700000|2021-08-05 14:45:00|199149.7|199099.7|199189.2|199039.2|199263.2|199160.6|199132.9|199022.8|914
1628175000000|2021-08-05 14:50:00|199191.3|199041.3|199218.8|199068.8|199223.4|199110.7|199131.1|199019.2|876
1628175300000|2021-08-05 14:55:00|199218.6|199068.6|199316|199166|199356.8|199257.7|199209.3|199064|817
1628175600000|2021-08-05 15:00:00|199314.8|199164.8|199382.8|199232.8|199388.7|199284.5|199277.6|199139.1|859
1628175900000|2021-08-05 15:05:00|199383.7|199233.7|199368.3|199218.3|199387.9|199285.3|199287.4|199181.6|729
1628176200000|2021-08-05 15:10:00|199368.1|199218.1|199385|199235|199396.7|199297.1|199290.4|199192.9|625
1628176500000|2021-08-05 15:15:00|199384.8|199234.8|199359.4|199309.4|199423.9|199325.8|199344|199233.2|564
1628176800000|2021-08-05 15:20:00|199359.1|199309.1|199327.4|199277.4|199409.8|199310.6|199317.1|199216|575
1628177100000|2021-08-05 15:25:00|199327.6|199277.6|199382.5|199232.5|199386.3|199287.6|199317|199224|506
1628177400000|2021-08-05 15:30:00|199380.6|199230.6|199222.3|199172.3|199381.7|199281.7|199220.8|199114.2|752
1628177700000|2021-08-05 15:35:00|199222.7|199172.7|199322.5|199172.5|199362.1|199220.6|199217.8|199119.2|673
1628178000000|2021-08-05 15:40:00|199322.8|199172.8|199277.2|199127.2|199326.5|199204.6|199229.5|199119.1|676
1628178300000|2021-08-05 15:45:00|199276.5|199126.5|199294.3|199244.3|199355.5|199253.4|199154.2|199055|723
1628178600000|2021-08-05 15:50:00|199293.7|199243.7|199395.4|199245.4|199395.9|199294.8|199288|199188.4|714
1628178900000|2021-08-05 15:55:00|199395.9|199245.9|199341|199291|199413.7|199311.5|199332.8|199233.9|673
1628179200000|2021-08-05 16:00:00|199337.9|199287.9|199498.5|199348.5|199506.7|199406.6|199333.5|199236.2|752
1628179500000|2021-08-05 16:05:00|199496.9|199346.9|199422.9|199372.9|199504.1|199398.1|199410.3|199309.8|674
1628179800000|2021-08-05 16:10:00|199426.7|199376.7|199436.5|199386.5|199495.7|199393.1|199399.4|199301.7|657
1628180100000|2021-08-05 16:15:00|199432.6|199382.6|199445.2|199395.2|199503.7|199402.2|199428.1|199323.7|634
1628180400000|2021-08-05 16:20:00|199445|199395|199435.6|199385.6|199494.6|199400.1|199427.7|199326.7|523
1628180700000|2021-08-05 16:25:00|199435.9|199385.9|199482.8|199332.8|199489.3|199395.2|199404.2|199306.7|546
1628181000000|2021-08-05 16:30:00|199482.5|199332.5|199452.4|199302.4|199482.8|199376.5|199365.2|199274.8|618
1628181300000|2021-08-05 16:35:00|199452.5|199302.5|199450.6|199400.6|199495.8|199405.1|199396.4|199300.6|587
1628181600000|2021-08-05 16:40:00|199447.1|199397.1|199454.9|199304.9|199493.8|199403.2|199400|199300.7|577
1628181900000|2021-08-05 16:45:00|199454.2|199304.2|199409.4|199359.4|199461.5|199364.1|199401.3|199301.6|537
1628182200000|2021-08-05 16:50:00|199410.4|199360.4|199481.5|199431.5|199485.6|199435.6|199404.8|199310.5|635
1628182500000|2021-08-05 16:55:00|199482.2|199432.2|199488.1|199438.1|199540.6|199439.6|199480.4|199381.7|608
1628182800000|2021-08-05 17:00:00|199487.8|199437.8|199518.6|199468.6|199538.2|199468.6|199445|199347|691
1628183100000|2021-08-05 17:05:00|199522.1|199472.1|199598.6|199448.6|199655|199555.9|199517.4|199418|650
1628183400000|2021-08-05 17:10:00|199598.7|199448.7|199496|199446|199598.9|199494.4|199485.1|199385.7|492
1628183700000|2021-08-05 17:15:00|199495.6|199445.6|199505.3|199455.3|199578.6|199481.3|199488.8|199391.7|736
1628184000000|2021-08-05 17:20:00|199504.9|199454.9|199490.1|199440.1|199567.1|199466.3|199483|199388.2|797
1628184300000|2021-08-05 17:25:00|199489.6|199439.6|199487.7|199437.7|199544.4|199453.3|199479.4|199386.8|563
1628184600000|2021-08-05 17:30:00|199487.5|199437.5|199524.7|199474.7|199574.3|199476.6|199483.4|199397.8|688
1628184900000|2021-08-05 17:35:00|199525.4|199475.4|199526.8|199476.8|199584.1|199483.6|199515.2|199405.5|662
1628185200000|2021-08-05 17:40:00|199526.3|199476.3|199497.4|199447.4|199576.7|199477.2|199493.8|199393.3|691
1628185500000|2021-08-05 17:45:00|199509.4|199459.4|199534.2|199384.2|199572|199472.1|199472.4|199371.6|692
1628185800000|2021-08-05 17:50:00|199534.3|199384.3|199359.4|199309.4|199537.6|199437.5|199354.2|199255.6|573
1628186100000|2021-08-05 17:55:00|199358.9|199308.9|199341.5|199191.5|199415.5|199314.2|199300.1|199188.9|530
1628186400000|2021-08-05 18:00:00|199342.3|199192.3|199344.1|199194.1|199345.9|199266.4|199246.6|199136.9|670
1628186700000|2021-08-05 18:05:00|199344.5|199194.5|199326|199276|199390.5|199291.3|199290.9|199190.9|682
1628187000000|2021-08-05 18:10:00|199325.7|199275.7|199340.4|199190.4|199378.4|199280.2|199285.3|199181.7|760
1628187300000|2021-08-05 18:15:00|199339|199189|199335.6|199185.6|199376.6|199281.4|199286.3|199183.4|679
1628187600000|2021-08-05 18:20:00|199335.7|199185.7|199312.8|199162.8|199347.2|199233.9|199260.4|199157.8|648
1628187900000|2021-08-05 18:25:00|199313.1|199163.1|199300.2|199150.2|199317.5|199182.5|199232.5|199144.2|641
1628188200000|2021-08-05 18:30:00|199300.5|199150.5|199337.5|199287.5|199387|199287.7|199300.3|199150.3|655
1628188500000|2021-08-05 18:35:00|199337.3|199287.3|199379.8|199229.8|199389.5|199291.2|199311.6|199209.7|608
1628188800000|2021-08-05 18:40:00|199380.6|199230.6|199386.8|199236.8|199407.3|199257.3|199355.2|199205.2|772
1628189100000|2021-08-05 18:45:00|199386.2|199236.2|199395.5|199245.5|199397.7|199280.4|199298.8|199194.2|718
1628189400000|2021-08-05 18:50:00|199394.3|199244.3|199375.8|199225.8|199430.4|199286.6|199329.6|199214.3|716
1628189700000|2021-08-05 18:55:00|199375.3|199225.3|199277.8|199127.8|199382.5|199232.5|199276.6|199126.6|853
1628190000000|2021-08-05 19:00:00|199275.7|199125.7|199299.9|199149.9|199315|199181.2|199230.6|199114.8|783
1628190300000|2021-08-05 19:05:00|199301|199151|199315.4|199165.4|199318.5|199168.5|199276.9|199126.9|610
1628190600000|2021-08-05 19:10:00|199315.6|199165.6|199377.9|199227.9|199382.3|199232.3|199303.9|199153.9|557
1628190900000|2021-08-05 19:15:00|199378.4|199228.4|199411.5|199261.5|199432.6|199322.4|199356.8|199223|824
1628191200000|2021-08-05 19:20:00|199411.4|199261.4|199427.7|199277.7|199433.8|199326.2|199335.8|199229.3|832
1628191500000|2021-08-05 19:25:00|199431|199281|199326|199176|199442|199324.2|199323|199173|777
1628191800000|2021-08-05 19:30:00|199325.5|199175.5|199240.8|199090.8|199333.9|199183.9|199176.5|199069.8|797
1628192100000|2021-08-05 19:35:00|199240.9|199090.9|199221.2|199071.2|199255.7|199155.8|199145.1|199045.4|615
1628192400000|2021-08-05 19:40:00|199221.6|199071.6|199271.2|199121.2|199277.7|199127.7|199171.2|199066.8|648
1628192700000|2021-08-05 19:45:00|199272.8|199122.8|199278.5|199128.5|199318.4|199216.1|199217.3|199111.1|680
1628193000000|2021-08-05 19:50:00|199265|199115|199258.8|199108.8|199303.7|199153.7|199258.8|199108.8|624
1628193300000|2021-08-05 19:55:00|199253.6|199103.6|199267.3|199117.3|199315.8|199182.4|199184.9|199070.2|680
1628193600000|2021-08-05 20:00:00|199271.9|199121.9|199280|199130|199298.3|199148.3|199261.7|199111.7|540
1628193900000|2021-08-05 20:05:00|199279.9|199129.9|199277.3|199127.3|199304.9|199154.9|199270.9|199120.9|424
1628194200000|2021-08-05 20:10:00|199276.8|199126.8|199305.8|199155.8|199318|199168|199273.3|199123.3|450
1628194500000|2021-08-05 20:15:00|199302.2|199152.2|199289.7|199139.7|199308.2|199158.2|199281.2|199131.2|742
1628194800000|2021-08-05 20:20:00|199288.7|199138.7|199327.3|199177.3|199330.8|199180.8|199279.5|199129.5|815
1628195100000|2021-08-05 20:25:00|199327.7|199177.7|199349.7|199199.7|199353.5|199203.5|199305.9|199155.9|522
1628195400000|2021-08-05 20:30:00|199352.3|199202.3|199361.3|199211.3|199382|199232|199344|199194|498
1628195700000|2021-08-05 20:35:00|199362.2|199212.2|199354.2|199204.2|199366.2|199216.2|199329.5|199179.5|407
1628196000000|2021-08-05 20:40:00|199353.3|199203.3|199353.4|199203.4|199365.3|199215.3|199348.7|199198.7|324
1628196300000|2021-08-05 20:45:00|199355|199205|199350.8|199200.8|199377.8|199227.8|199338.8|199188.8|493
1628196600000|2021-08-05 20:50:00|199352.4|199202.4|199366.9|199216.9|199386|199236|199339.4|199189.4|469
1628196900000|2021-08-05 20:55:00|199368.9|199218.9|199439.2|199155|199501.6|199309.4|199349.1|199154.9|459
1628197200000|2021-08-05 21:00:00|199461.7|199195.5|199272.1|198975.1|199472.2|199195.5|199272.1|198975.1|30
1628197500000|2021-08-05 21:05:00|199341.5|199044.5|199329.7|199032.7|199431.5|199239.5|199298.9|199001.9|109
1628197800000|2021-08-05 21:10:00|199342.7|199045.7|199388.1|199091.1|199439.7|199142.7|199297.9|199000.9|149
1628198100000|2021-08-05 21:15:00|199375.7|199078.7|199369.4|199072.4|199412.5|199115.5|199292.9|198995.9|49
1628198400000|2021-08-05 21:20:00|199388.9|199091.9|199340.8|199043.8|199417.7|199120.7|199293.9|198996.9|95
1628198700000|2021-08-05 21:25:00|199372|199075|199378.2|199081.2|199397.3|199100.3|199293.9|198996.9|96
1628199000000|2021-08-05 21:30:00|199377.2|199080.2|199357.8|199060.8|199377.2|199080.2|199315.4|199018.4|250
1628199300000|2021-08-05 21:35:00|199355.5|199058.5|199350.5|199053.5|199365.6|199068.6|199290.4|198993.4|216
1628199600000|2021-08-05 21:40:00|199330.4|199033.4|199352.2|199055.2|199368.9|199071.9|199291.4|198994.4|133
1628199900000|2021-08-05 21:45:00|199348|199051|199362.4|199065.4|199366.9|199069.9|199265.7|198968.7|360
1628200200000|2021-08-05 21:50:00|199360.2|199063.2|199349.2|199052.2|199373|199076|199340.3|199043.3|261
1628200500000|2021-08-05 21:55:00|199361.2|199064.2|199362|199065|199376.3|199079.3|199317.7|199020.7|211
1628200800000|2021-08-05 22:00:00|199367.1|199070.1|199373.7|199223.7|199427.4|199237.5|199336.4|199039.4|495
1628201100000|2021-08-05 22:05:00|199373.5|199223.5|199416.5|199266.5|199419.2|199269.2|199359.3|199209.3|347
1628201400000|2021-08-05 22:10:00|199416.2|199266.2|199425.8|199275.8|199430.4|199280.4|199407.6|199257.6|274
1628201700000|2021-08-05 22:15:00|199425.5|199275.5|199398.2|199248.2|199425.5|199275.5|199379.3|199229.3|246
1628202000000|2021-08-05 22:20:00|199397.2|199247.2|199401.3|199251.3|199408.6|199258.6|199392.4|199242.4|203
1628202300000|2021-08-05 22:25:00|199400.2|199250.2|199397.3|199247.3|199404|199254|199387.7|199237.7|208
1628202600000|2021-08-05 22:30:00|199398.2|199248.2|199386|199236|199406|199256|199373.2|199223.2|290
1628202900000|2021-08-05 22:35:00|199385.8|199235.8|199408|199258|199408|199258|199379.2|199229.2|213
1628203200000|2021-08-05 22:40:00|199408.2|199258.2|199411.5|199261.5|199422.7|199272.7|199402.1|199252.1|229
1628203500000|2021-08-05 22:45:00|199411.4|199261.4|199399.5|199249.5|199411.4|199261.4|199390|199240|250
1628203800000|2021-08-05 22:50:00|199400.2|199250.2|199374.2|199224.2|199420.3|199270.3|199374.2|199224.2|207
1628204100000|2021-08-05 22:55:00|199417.2|199267.2|199393.8|199243.8|199417.2|199267.2|199375.8|199225.8|188
1628204400000|2021-08-05 23:00:00|199395.2|199245.2|199381.1|199231.1|199398.3|199248.3|199371.1|199221.1|262
1628204700000|2021-08-05 23:05:00|199383.3|199233.3|199383.2|199233.2|199392.9|199242.9|199370.2|199220.2|239
1628205000000|2021-08-05 23:10:00|199382.2|199232.2|199391.1|199241.1|199395.4|199245.4|199370.4|199220.4|246
1628205300000|2021-08-05 23:15:00|199391.2|199241.2|199399|199249|199413.3|199263.3|199386.1|199236.1|273
1628205600000|2021-08-05 23:20:00|199402.4|199252.4|199405|199255|199410.2|199260.2|199391.5|199241.5|227
1628205900000|2021-08-05 23:25:00|199404.7|199254.7|199405.5|199255.5|199409.8|199259.8|199396|199246|258
1628206200000|2021-08-05 23:30:00|199410.5|199260.5|199428.2|199278.2|199431.9|199281.9|199396|199246|281
1628206500000|2021-08-05 23:35:00|199427.7|199277.7|199398.1|199248.1|199435.9|199285.9|199390|199240|295
1628206800000|2021-08-05 23:40:00|199398.2|199248.2|199395.2|199245.2|199400.4|199250.4|199373.6|199223.6|320
1628207100000|2021-08-05 23:45:00|199394.9|199244.9|199435.6|199285.6|199451.2|199301.2|199389.2|199239.2|280
1628207400000|2021-08-05 23:50:00|199435.3|199285.3|199419.1|199269.1|199444.5|199294.5|199407.8|199257.8|234
1628207700000|2021-08-05 23:55:00|199418.3|199268.3|199392.7|199242.7|199439.1|199289.1|199383.9|199233.9|372
1628208000000|2021-08-06 00:00:00|199391.9|199241.9|199446.4|199296.4|199446.4|199296.4|199376|199226|502
1628208300000|2021-08-06 00:05:00|199452.5|199302.5|199439.8|199289.8|199470.7|199320.7|199426.2|199276.2|472
1628208600000|2021-08-06 00:10:00|199440|199290|199466.7|199316.7|199474|199324|199439.9|199289.9|431
1628208900000|2021-08-06 00:15:00|199466.2|199316.2|199456.8|199306.8|199467.3|199317.3|199419|199269|456
1628209200000|2021-08-06 00:20:00|199459.5|199309.5|199451.7|199301.7|199476.7|199326.7|199440.2|199290.2|355
1628209500000|2021-08-06 00:25:00|199451.4|199301.4|199451.7|199301.7|199459.5|199309.5|199422.5|199272.5|341
1628209800000|2021-08-06 00:30:00|199449.3|199299.3|199468.1|199318.1|199492.8|199342.8|199433|199283|406
1628210100000|2021-08-06 00:35:00|199471.5|199321.5|199544.4|199394.4|199551.6|199401.6|199461.6|199311.6|383
1628210400000|2021-08-06 00:40:00|199544.1|199394.1|199544.9|199394.9|199553.1|199403.1|199501.3|199351.3|333
1628210700000|2021-08-06 00:45:00|199544.8|199394.8|199554.6|199404.6|199559.2|199409.2|199512.4|199362.4|383
1628211000000|2021-08-06 00:50:00|199554.3|199404.3|199568.6|199418.6|199594.1|199444.1|199543.2|199393.2|522
1628211300000|2021-08-06 00:55:00|199569.7|199419.7|199566.3|199416.3|199585.7|199435.7|199549.8|199399.8|425
1628211600000|2021-08-06 01:00:00|199566|199416|199573|199423|199583.8|199433.8|199549.2|199399.2|462
1628211900000|2021-08-06 01:05:00|199577.1|199427.1|199589.3|199439.3|199594.4|199474|199519|199417.6|421
1628212200000|2021-08-06 01:10:00|199590.5|199440.5|199572.7|199422.7|199590.5|199479.9|199520|199420|389
1628212500000|2021-08-06 01:15:00|199572.4|199422.4|199569.7|199419.7|199591.4|199441.4|199568.9|199418.9|364
1628212800000|2021-08-06 01:20:00|199570|199420|199601.2|199451.2|199603.5|199453.5|199568.7|199418.7|341
1628213100000|2021-08-06 01:25:00|199601|199451|199590.4|199440.4|199607.1|199457.1|199576.3|199426.3|297
1628213400000|2021-08-06 01:30:00|199592.6|199442.6|199609.9|199459.9|199617.1|199467.1|199586.3|199436.3|450
1628213700000|2021-08-06 01:35:00|199609.8|199459.8|199622.2|199472.2|199626.5|199476.5|199603.8|199453.8|451
1628214000000|2021-08-06 01:40:00|199622.7|199472.7|199594.6|199444.6|199629.9|199479.9|199594.6|199444.6|483
1628214300000|2021-08-06 01:45:00|199594.7|199444.7|199604.1|199454.1|199621|199471|199588|199438|481
1628214600000|2021-08-06 01:50:00|199603.6|199453.6|199602.1|199452.1|199615.8|199465.8|199600.1|199450.1|426
1628214900000|2021-08-06 01:55:00|199603.1|199453.1|199616.5|199466.5|199622.5|199472.5|199596.8|199446.8|410
1628215200000|2021-08-06 02:00:00|199614.2|199464.2|199620|199470|199625.1|199475.1|199611.9|199461.9|412
1628215500000|2021-08-06 02:05:00|199620.5|199470.5|199622.6|199472.6|199629.6|199479.6|199610.7|199460.7|315
1628215800000|2021-08-06 02:10:00|199623|199473|199621.3|199471.3|199626.9|199476.9|199615.6|199465.6|335
1628216100000|2021-08-06 02:15:00|199621.4|199471.4|199625.1|199475.1|199652.7|199502.7|199603.8|199453.8|369
1628216400000|2021-08-06 02:20:00|199625.3|199475.3|199615.6|199465.6|199630.4|199480.4|199605|199455|419
1628216700000|2021-08-06 02:25:00|199614.6|199464.6|199618.8|199468.8|199629.5|199479.5|199594.5|199444.5|378
1628217000000|2021-08-06 02:30:00|199614.2|199464.2|199626.6|199476.6|199630.4|199480.4|199614.2|199464.2|406
1628217300000|2021-08-06 02:35:00|199623.8|199473.8|199621.6|199471.6|199631.8|199481.8|199612.5|199462.5|472
1628217600000|2021-08-06 02:40:00|199622|199472|199625.3|199475.3|199644.4|199494.4|199604.8|199454.8|414
1628217900000|2021-08-06 02:45:00|199624.9|199474.9|199623.4|199473.4|199634.6|199484.6|199611.8|199461.8|346
1628218200000|2021-08-06 02:50:00|199623.7|199473.7|199620.8|199470.8|199637.7|199487.7|199612.2|199462.2|361
1628218500000|2021-08-06 02:55:00|199621.6|199471.6|199613.6|199463.6|199624.2|199474.2|199600.7|199450.7|380
1628218800000|2021-08-06 03:00:00|199613.8|199463.8|199616.2|199466.2|199623.6|199473.6|199608.7|199458.7|412
1628219100000|2021-08-06 03:05:00|199617.6|199467.6|199616.4|199466.4|199621.5|199471.5|199600.1|199450.1|390
1628219400000|2021-08-06 03:10:00|199614.3|199464.3|199599.7|199449.7|199616.2|199466.2|199597.5|199447.5|353
1628219700000|2021-08-06 03:15:00|199600.7|199450.7|199587.1|199437.1|199603.7|199453.7|199580.2|199430.2|367
1628220000000|2021-08-06 03:20:00|199587.2|199437.2|199568.5|199418.5|199588.3|199438.3|199561|199411|336
1628220300000|2021-08-06 03:25:00|199568.3|199418.3|199564|199414|199581.4|199431.4|199562.4|199412.4|336
1628220600000|2021-08-06 03:30:00|199551.4|199401.4|199544.1|199394.1|199554.9|199404.9|199538.2|199388.2|385
1628220900000|2021-08-06 03:35:00|199544|199394|199573.2|199423.2|199576.2|199426.2|199541.4|199391.4|378
1628221200000|2021-08-06 03:40:00|199573.5|199423.5|199565.9|199415.9|199576.4|199426.4|199542.3|199392.3|444
1628221500000|2021-08-06 03:45:00|199566.3|199416.3|199570.8|199420.8|199581.3|199431.3|199566.3|199416.3|437
1628221800000|2021-08-06 03:50:00|199570.1|199420.1|199575|199425|199577.1|199427.1|199566|199416|318
1628222100000|2021-08-06 03:55:00|199575.5|199425.5|199570.5|199420.5|199577.3|199427.3|199565.8|199415.8|336
1628222400000|2021-08-06 04:00:00|199569.9|199419.9|199578.9|199428.9|199584.6|199434.6|199564.7|199414.7|362
1628222700000|2021-08-06 04:05:00|199579.4|199429.4|199579.1|199429.1|199586.5|199436.5|199571.9|199421.9|303
1628223000000|2021-08-06 04:10:00|199579.4|199429.4|199581.1|199431.1|199585.7|199435.7|199573.4|199423.4|338
1628223300000|2021-08-06 04:15:00|199582.8|199432.8|199577|199427|199587.3|199437.3|199572.2|199422.2|278
1628223600000|2021-08-06 04:20:00|199576.7|199426.7|199583.2|199433.2|199586.2|199436.2|199572.4|199422.4|275
1628223900000|2021-08-06 04:25:00|199583.8|199433.8|199579.4|199429.4|199587.4|199437.4|199575|199425|385
1628224200000|2021-08-06 04:30:00|199579.8|199429.8|199583.4|199433.4|199598.8|199448.8|199576.4|199426.4|448
1628224500000|2021-08-06 04:35:00|199583.5|199433.5|199588.1|199438.1|199592.5|199442.5|199579.7|199429.7|376
1628224800000|2021-08-06 04:40:00|199588.4|199438.4|199579.9|199429.9|199589.2|199439.2|199569.4|199419.4|392
1628225100000|2021-08-06 04:45:00|199579.7|199429.7|199571.8|199421.8|199588.8|199438.8|199571.5|199421.5|376
1628225400000|2021-08-06 04:50:00|199572.2|199422.2|199578|199428|199591.4|199441.4|199570.2|199420.2|417
1628225700000|2021-08-06 04:55:00|199578.2|199428.2|199589.4|199439.4|199589.6|199439.6|199566.3|199416.3|407
1628226000000|2021-08-06 05:00:00|199588.8|199438.8|199573.8|199423.8|199591.6|199466|199516|199409|597
1628226300000|2021-08-06 05:05:00|199573.3|199423.3|199589.5|199439.5|199591.3|199441.3|199557.8|199407.8|467
1628226600000|2021-08-06 05:10:00|199590.2|199440.2|199571.5|199421.5|199595.2|199445.2|199568.4|199418.4|504
1628226900000|2021-08-06 05:15:00|199575.6|199425.6|199587.2|199437.2|199590.9|199440.9|199550.4|199400.4|589
1628227200000|2021-08-06 05:20:00|199587.7|199437.7|199576.3|199426.3|199592|199442|199568.4|199418.4|484
1628227500000|2021-08-06 05:25:00|199573.1|199423.1|199583.2|199433.2|199588.2|199438.2|199569.3|199419.3|494
1628227800000|2021-08-06 05:30:00|199583.6|199433.6|199538.1|199388.1|199585.4|199435.4|199530.4|199380.4|545
1628228100000|2021-08-06 05:35:00|199537|199387|199560.8|199410.8|199564.3|199414.3|199537|199387|336
1628228400000|2021-08-06 05:40:00|199561.6|199411.6|199579.4|199429.4|199583.9|199433.9|199547.6|199397.6|298
1628228700000|2021-08-06 05:45:00|199579.3|199429.3|199579.3|199429.3|199580.1|199430.1|199535.2|199385.2|419
1628229000000|2021-08-06 05:50:00|199577.7|199427.7|199504.6|199354.6|199579|199429|199487.9|199337.9|359
1628229300000|2021-08-06 05:55:00|199501.5|199351.5|199486|199336|199505|199355|199470.1|199320.1|403
1628229600000|2021-08-06 06:00:00|199491.9|199341.9|199444.8|199294.8|199523.6|199373.6|199434|199284|470
1628229900000|2021-08-06 06:05:00|199444.6|199294.6|199395.8|199245.8|199444.6|199294.6|199385.1|199235.1|530
1628230200000|2021-08-06 06:10:00|199395.7|199245.7|199421.3|199271.3|199424.5|199274.5|199388.9|199238.9|443
1628230500000|2021-08-06 06:15:00|199415.4|199265.4|199405.5|199255.5|199434.7|199284.7|199397.1|199247.1|444
1628230800000|2021-08-06 06:20:00|199405.3|199255.3|199364.6|199214.6|199431.8|199281.8|199336.9|199186.9|577
1628231100000|2021-08-06 06:25:00|199363.5|199213.5|199366.4|199216.4|199386.9|199236.9|199321.1|199171.1|593
1628231400000|2021-08-06 06:30:00|199369.3|199219.3|199270.9|199120.9|199382.1|199232.1|199256.3|199106.3|618
1628231700000|2021-08-06 06:35:00|199276.9|199126.9|199261.2|199111.2|199291.7|199141.7|199251|199101|441
1628232000000|2021-08-06 06:40:00|199258.9|199108.9|199213.5|199063.5|199272.5|199122.5|199213.5|199063.5|539
1628232300000|2021-08-06 06:45:00|199211.6|199061.6|199213.5|199063.5|199231.3|199081.3|199161.7|199011.7|578
1628232600000|2021-08-06 06:50:00|199212.8|199062.8|199187.2|199037.2|199216|199066|199160|199010|534
1628232900000|2021-08-06 06:55:00|199186.8|199036.8|199178.6|199028.6|199207.6|199057.6|199160.1|199010.1|528
1628233200000|2021-08-06 07:00:00|199178.2|199028.2|199206.9|199056.9|199214.7|199064.7|199121.8|198971.8|776
1628233500000|2021-08-06 07:05:00|199208.7|199058.7|199292.9|199142.9|199298.1|199148.1|199176.5|199026.5|825
1628233800000|2021-08-06 07:10:00|199296.3|199146.3|199328.3|199178.3|199333|199183|199247.8|199097.8|730
1628234100000|2021-08-06 07:15:00|199327.7|199177.7|199343.8|199193.8|199406.9|199256.9|199327.7|199177.7|751
1628234400000|2021-08-06 07:20:00|199344|199194|199415|199265|199429|199279|199312.3|199162.3|669
1628234700000|2021-08-06 07:25:00|199414|199264|199350.5|199200.5|199428|199278|199291.5|199141.5|796
1628235000000|2021-08-06 07:30:00|199350.6|199200.6|199385.1|199235.1|199413.5|199263.5|199347.9|199197.9|623
1628235300000|2021-08-06 07:35:00|199385|199235|199363.2|199213.2|199390.6|199240.6|199350.7|199200.7|656
1628235600000|2021-08-06 07:40:00|199363.8|199213.8|199349.1|199199.1|199369.2|199219.2|199324.4|199174.4|628
1628235900000|2021-08-06 07:45:00|199350.5|199200.5|199355.3|199205.3|199381.9|199231.9|199337.4|199187.4|642
1628236200000|2021-08-06 07:50:00|199356.8|199206.8|199328|199178|199357.6|199221.7|199271.2|199128.7|759
1628236500000|2021-08-06 07:55:00|199325.7|199175.7|199383.4|199233.4|199387.4|199262.9|199267.3|199169.6|899
1628236800000|2021-08-06 08:00:00|199382.6|199232.6|199462.2|199312.2|199508.2|199358.2|199382.6|199232.6|771
1628237100000|2021-08-06 08:05:00|199459.3|199309.3|199458.9|199308.9|199470.3|199320.3|199437.8|199287.8|667
1628237400000|2021-08-06 08:10:00|199458.4|199308.4|199417.3|199267.3|199482.3|199332.3|199397.2|199247.2|665
1628237700000|2021-08-06 08:15:00|199415.7|199265.7|199370.4|199220.4|199430.9|199280.9|199370.4|199220.4|637
1628238000000|2021-08-06 08:20:00|199372.3|199222.3|199449.7|199299.7|199458.1|199308.1|199370.6|199220.6|746
1628238300000|2021-08-06 08:25:00|199445.7|199295.7|199460.3|199310.3|199463.2|199313.2|199445.7|199295.7|770
1628238600000|2021-08-06 08:30:00|199462.9|199312.9|199558.5|199408.5|199558.5|199408.5|199434.7|199284.7|667
1628238900000|2021-08-06 08:35:00|199563.8|199413.8|199596.3|199446.3|199604.8|199454.8|199541|199391|667
1628239200000|2021-08-06 08:40:00|199595.6|199445.6|199555.3|199405.3|199598.5|199448.5|199550.3|199400.3|656
1628239500000|2021-08-06 08:45:00|199561.8|199411.8|199502|199352|199587.9|199437.9|199500.5|199350.5|636
1628239800000|2021-08-06 08:50:00|199502.2|199352.2|199468.4|199318.4|199504.4|199354.4|199448.8|199298.8|607
1628240100000|2021-08-06 08:55:00|199468.7|199318.7|199427|199277|199471.7|199321.7|199411.7|199261.7|715
1628240400000|2021-08-06 09:00:00|199426.6|199276.6|199360.7|199210.7|199432.1|199282.1|199346.4|199196.4|583
1628240700000|2021-08-06 09:05:00|199359.5|199209.5|199375.4|199225.4|199381.9|199231.9|199335.9|199185.9|707
1628241000000|2021-08-06 09:10:00|199375|199225|199381.3|199231.3|199384.3|199234.3|199342.5|199192.5|671
1628241300000|2021-08-06 09:15:00|199381.9|199231.9|199433.6|199283.6|199437.6|199287.6|199355.6|199205.6|662
1628241600000|2021-08-06 09:20:00|199434|199284|199450.3|199300.3|199485.4|199335.4|199405.1|199255.1|764
1628241900000|2021-08-06 09:25:00|199451.2|199301.2|199456.2|199306.2|199492|199342|199446.8|199296.8|639
1628242200000|2021-08-06 09:30:00|199455.7|199305.7|199452|199302|199487.7|199365.7|199415.7|199288|684
1628242500000|2021-08-06 09:35:00|199453.4|199303.4|199458|199308|199468.5|199352.9|199378.9|199267|613
1628242800000|2021-08-06 09:40:00|199460|199310|199373.4|199223.4|199461.5|199321|199364.8|199219.8|684
1628243100000|2021-08-06 09:45:00|199371.5|199221.5|199421.5|199271.5|199455.7|199305.7|199365.5|199215.5|711
1628243400000|2021-08-06 09:50:00|199421.2|199271.2|199388.5|199238.5|199431.2|199281.2|199380.2|199230.2|666
1628243700000|2021-08-06 09:55:00|199388.3|199238.3|199386.1|199236.1|199427.9|199277.9|199378.3|199228.3|688
1628244000000|2021-08-06 10:00:00|199386.8|199236.8|199381.8|199231.8|199390.1|199240.1|199352.2|199202.2|721
1628244300000|2021-08-06 10:05:00|199382.3|199232.3|199386.3|199236.3|199406.3|199256.3|199364.1|199214.1|736
1628244600000|2021-08-06 10:10:00|199386.5|199236.5|199338.6|199188.6|199387.6|199237.6|199336.6|199186.6|667
1628244900000|2021-08-06 10:15:00|199337.6|199187.6|199368|199218|199386.7|199236.7|199336|199186|728
1628245200000|2021-08-06 10:20:00|199368.1|199218.1|199343.5|199193.5|199368.1|199218.1|199336.2|199186.2|664
1628245500000|2021-08-06 10:25:00|199350.8|199200.8|199344.5|199194.5|199360.5|199210.5|199334.9|199184.9|719
1628245800000|2021-08-06 10:30:00|199343.2|199193.2|199308.8|199158.8|199345.2|199195.2|199298.2|199148.2|629
1628246100000|2021-08-06 10:35:00|199308.5|199158.5|199334.2|199184.2|199336.4|199186.4|199298|199148|564
1628246400000|2021-08-06 10:40:00|199334|199184|199343|199193|199354.2|199204.2|199332.5|199182.5|665
1628246700000|2021-08-06 10:45:00|199342.4|199192.4|199347.2|199197.2|199365.8|199215.8|199332.6|199182.6|683
1628247000000|2021-08-06 10:50:00|199347|199197|199349.3|199199.3|199368.7|199218.7|199337.4|199187.4|712
1628247300000|2021-08-06 10:55:00|199348.9|199198.9|199427.8|199277.8|199441.3|199291.3|199337.4|199187.4|664
1628247600000|2021-08-06 11:00:00|199430.2|199280.2|199433.2|199283.2|199440.1|199339.2|199387.5|199260.3|510
1628247900000|2021-08-06 11:05:00|199433.4|199283.4|199372.4|199222.4|199436.1|199286.1|199362.8|199212.8|486
1628248200000|2021-08-06 11:10:00|199372.6|199222.6|199365.3|199215.3|199386.2|199236.2|199351.7|199201.7|526
1628248500000|2021-08-06 11:15:00|199360.6|199210.6|199383.4|199233.4|199414.8|199264.8|199315.2|199165.2|534
1628248800000|2021-08-06 11:20:00|199384|199234|199454.3|199304.3|199457.7|199316.6|199366.6|199226.4|633
1628249100000|2021-08-06 11:25:00|199453|199303|199456.3|199306.3|199473.9|199323.9|199434.3|199284.3|592
1628249400000|2021-08-06 11:30:00|199456.9|199306.9|199454.9|199304.9|199476.4|199362.5|199411|199298.9|481
1628249700000|2021-08-06 11:35:00|199453.6|199303.6|199397|199247|199464|199363.5|199377.3|199229.7|594
1628250000000|2021-08-06 11:40:00|199396.7|199246.7|199379.3|199229.3|199400.2|199250.2|199371.2|199221.2|585
1628250300000|2021-08-06 11:45:00|199379.6|199229.6|199370.6|199220.6|199400.5|199282|199329.6|199219.8|566
1628250600000|2021-08-06 11:50:00|199370.4|199220.4|199362.4|199212.4|199395.3|199283.1|199324.7|199184|611
1628250900000|2021-08-06 11:55:00|199362.6|199212.6|199277.9|199127.9|199365|199215|199264|199114|656
1628251200000|2021-08-06 12:00:00|199278.3|199128.3|199303.6|199153.6|199387|199237|199277.4|199127.4|690
1628251500000|2021-08-06 12:05:00|199304.9|199154.9|199265.8|199115.8|199380|199230|199244.5|199094.5|747
1628251800000|2021-08-06 12:10:00|199265.1|199115.1|199255.9|199105.9|199336.5|199186.5|199240.3|199090.3|795
1628252100000|2021-08-06 12:15:00|199256.2|199106.2|199422.6|199272.6|199425.1|199275.1|199251.7|199101.7|664
1628252400000|2021-08-06 12:20:00|199426.1|199276.1|199366.7|199216.7|199473.9|199342.9|199297|199147|838
1628252700000|2021-08-06 12:25:00|199369.7|199219.7|199439|199142|199441.2|199274.8|199263.7|199083.8|831
1628253000000|2021-08-06 12:30:00|199434.7|199170.6|199422.1|199272.1|199655.7|199505.7|199206.1|199056.1|1152
1628253300000|2021-08-06 12:35:00|199436.2|199286.2|199304.7|199154.7|199529.5|199379.5|199105.7|198955.7|1082
1628253600000|2021-08-06 12:40:00|199304.1|199154.1|199699.8|199549.8|199701.3|199551.3|199304.1|199154.1|1055
1628253900000|2021-08-06 12:45:00|199723.8|199573.8|199821.9|199671.9|199824.6|199674.6|199535.4|199385.4|986
1628254200000|2021-08-06 12:50:00|199819.6|199669.6|199562.8|199412.8|199865.9|199715.9|199552|199402|1012
1628254500000|2021-08-06 12:55:00|199564.2|199414.2|199588.1|199438.1|199659.2|199509.2|199505.1|199355.1|981
1628254800000|2021-08-06 13:00:00|199585.9|199435.9|199667.1|199517.1|199766.9|199616.9|199578.1|199428.1|1017
1628255100000|2021-08-06 13:05:00|199670.9|199520.9|199583.8|199433.8|199711|199567.4|199568.3|199418.3|953
1628255400000|2021-08-06 13:10:00|199586.9|199436.9|199417.9|199267.9|199628.2|199478.2|199416.1|199266.1|883
1628255700000|2021-08-06 13:15:00|199423.9|199273.9|199373.2|199223.2|199463.1|199320.3|199327.1|199177.1|951
1628256000000|2021-08-06 13:20:00|199373.7|199223.7|199135.6|198985.6|199373.7|199223.7|199058.5|198908.5|950
1628256300000|2021-08-06 13:25:00|199132|198982|199185.3|199035.3|199188.7|199040.8|199063.8|198948.8|941
1628256600000|2021-08-06 13:30:00|199178.5|199028.5|199131.3|198981.3|199205.1|199055.1|198994|198890.5|985
1628256900000|2021-08-06 13:35:00|199130.9|198980.9|199244.9|199094.9|199276.3|199126.3|199114|198964|946
1628257200000|2021-08-06 13:40:00|199243.2|199093.2|199399.1|199249.1|199402.4|199297.7|199173.9|199081.8|960
1628257500000|2021-08-06 13:45:00|199397.8|199247.8|199626.3|199476.3|199635.5|199485.5|199362.9|199226.5|966
1628257800000|2021-08-06 13:50:00|199625.6|199475.6|199648.8|199498.8|199733.8|199603.5|199525.3|199415|960
1628258100000|2021-08-06 13:55:00|199648.7|199498.7|199749.3|199599.3|199749.6|199610|199571.2|199455|843
1628258400000|2021-08-06 14:00:00|199750.4|199600.4|199608.4|199458.4|199820.2|199722.2|199563.5|199413.5|923
1628258700000|2021-08-06 14:05:00|199606.3|199456.3|199569.8|199419.8|199623.3|199479.9|199520.3|199389.5|858
1628259000000|2021-08-06 14:10:00|199569.4|199419.4|199738.3|199588.3|199739.8|199596.3|199487|199355|934
1628259300000|2021-08-06 14:15:00|199738.5|199588.5|199781.6|199631.6|199837.2|199704.2|199728.9|199580.3|821
1628259600000|2021-08-06 14:20:00|199782|199632|199816.1|199666.1|199945.3|199837.4|199742.6|199629.8|850
1628259900000|2021-08-06 14:25:00|199815.8|199665.8|199847.7|199697.7|199943.8|199812.7|199761.9|199663|860
1628260200000|2021-08-06 14:30:00|199845.8|199695.8|199834.8|199784.8|199942.5|199845.6|199834.3|199695.8|776
1628260500000|2021-08-06 14:35:00|199835|199785|199896.7|199846.7|200000.2|199882.4|199835|199747.1|825
1628260800000|2021-08-06 14:40:00|199897.8|199847.8|199912.2|199862.2|199975.2|199869.1|199851|199740.7|803
1628261100000|2021-08-06 14:45:00|199913.1|199863.1|200230.4|200080.4|200244.8|200094.8|199913.1|199818|851
1628261400000|2021-08-06 14:50:00|200218.4|200168.4|200209.5|200059.5|200275.2|200170.5|200043.7|199937.9|822
1628261700000|2021-08-06 14:55:00|200209.4|200059.4|200269.8|200219.8|200471.8|200371.5|200168.8|200059.4|961
1628262000000|2021-08-06 15:00:00|200269.9|200219.9|200350.5|200200.5|200368.2|200276.2|200217.9|200113.7|905
1628262300000|2021-08-06 15:05:00|200352|200202|200318.9|200168.9|200435.9|200328|200272.5|200168|801
1628262600000|2021-08-06 15:10:00|200317.8|200167.8|200262.9|200112.9|200408.9|200286.3|200235.4|200103.7|841
1628262900000|2021-08-06 15:15:00|200263.5|200113.5|200197.9|200047.9|200296|200188.8|200142.6|199992.6|734
1628263200000|2021-08-06 15:20:00|200199|200049|200142.7|199992.7|200199.3|200097.4|200028.6|199925.4|739
1628263500000|2021-08-06 15:25:00|200142.2|199992.2|200163.1|200113.1|200254|200143.6|200086.8|199973.6|630
1628263800000|2021-08-06 15:30:00|200163.6|200113.6|200074.2|199924.2|200260.1|200162.2|200066.6|199923.3|773
1628264100000|2021-08-06 15:35:00|200072.8|199922.8|200219|200069|200222.8|200072.8|200033.9|199909.3|717
1628264400000|2021-08-06 15:40:00|200218.9|200068.9|200198.3|200048.3|200220.7|200091.3|200112.7|200000.7|642
1628264700000|2021-08-06 15:45:00|200198.2|200048.2|200205.1|200055.1|200240.3|200123.5|200124.9|200022.4|687
1628265000000|2021-08-06 15:50:00|200205|200055|200236.2|200086.2|200238.2|200123.4|200143.1|200042.1|681
1628265300000|2021-08-06 15:55:00|200236.5|200086.5|200276.7|200126.7|200319.9|200190.2|200213.9|200082.3|634
1628265600000|2021-08-06 16:00:00|200277.2|200127.2|200273.7|200123.7|200281.1|200181.6|200222|200094.8|639
1628265900000|2021-08-06 16:05:00|200273.1|200123.1|200362|200212|200377.1|200269.1|200186.5|200081.7|726
1628266200000|2021-08-06 16:10:00|200361.6|200211.6|200360.9|200210.9|200394.2|200288.5|200337.2|200207.2|775
1628266500000|2021-08-06 16:15:00|200362.4|200212.4|200358.5|200208.5|200379.7|200261.9|200309.4|200193.5|738
1628266800000|2021-08-06 16:20:00|200358.6|200208.6|200337.7|200187.7|200364.5|200253.3|200303.3|200158.6|627
1628267100000|2021-08-06 16:25:00|200337.5|200187.5|200355.3|200205.3|200359.8|200257.2|200307.2|200181.6|697
1628267400000|2021-08-06 16:30:00|200353.2|200203.2|200215.4|200165.4|200363.5|200248.6|200212.2|200111.4|718
1628267700000|2021-08-06 16:35:00|200215.3|200165.3|200215.8|200165.8|200266.2|200168.6|200188.3|200080|587
1628268000000|2021-08-06 16:40:00|200215.7|200165.7|200287.4|200137.4|200306.6|200207.6|200198.5|200089.2|583
1628268300000|2021-08-06 16:45:00|200287.5|200137.5|200307.5|200257.5|200356.6|200261.7|200259.9|200137.5|565
1628268600000|2021-08-06 16:50:00|200307.7|200257.7|200428.4|200278.4|200450.9|200343.5|200303.6|200231.3|668
1628268900000|2021-08-06 16:55:00|200429.2|200279.2|200338.3|200188.3|200433|200326.4|200281.7|200178.6|777
1628269200000|2021-08-06 17:00:00|200335.3|200185.3|200391.7|200241.7|200394.4|200286.5|200301.4|200185.2|756
1628269500000|2021-08-06 17:05:00|200392.1|200242.1|200367.9|200317.9|200399.7|200327.3|200346.9|200238.6|594
1628269800000|2021-08-06 17:10:00|200368.5|200318.5|200357.5|200207.5|200434.8|200330.8|200342.9|200198.7|776
1628270100000|2021-08-06 17:15:00|200359.3|200209.3|200297.5|200147.5|200366|200263.8|200249.7|200147.2|487
1628270400000|2021-08-06 17:20:00|200298.3|200148.3|200313.7|200163.7|200323.1|200222.4|200251.7|200148|729
1628270700000|2021-08-06 17:25:00|200315.2|200165.2|200316.3|200166.3|200318.8|200223.8|200258.3|200141.4|597
1628271000000|2021-08-06 17:30:00|200315.7|200165.7|200451.3|200301.3|200472|200322|200313.4|200163.4|731
1628271300000|2021-08-06 17:35:00|200451.6|200301.6|200521.9|200371.9|200525.3|200375.3|200405.7|200283.6|668
1628271600000|2021-08-06 17:40:00|200521.4|200371.4|200436.9|200286.9|200551.9|200401.9|200418|200284.4|703
1628271900000|2021-08-06 17:45:00|200436.8|200286.8|200468|200318|200508.6|200358.6|200431.6|200281.6|701
1628272200000|2021-08-06 17:50:00|200468.6|200318.6|200453.3|200303.3|200497.5|200365.4|200381.7|200278.4|623
1628272500000|2021-08-06 17:55:00|200452.3|200302.3|200477.8|200327.8|200484.7|200334.7|200447.9|200297.9|558
1628272800000|2021-08-06 18:00:00|200477.7|200327.7|200431.2|200281.2|200482.5|200375.2|200386.5|200275.2|546
1628273100000|2021-08-06 18:05:00|200433.3|200283.3|200470.7|200320.7|200509.2|200380.5|200397|200283.3|629
1628273400000|2021-08-06 18:10:00|200466.7|200316.7|200557.3|200407.3|200588.3|200438.3|200466.2|200316.2|679
1628273700000|2021-08-06 18:15:00|200552.1|200402.1|200678.5|200528.5|200692.9|200542.9|200508.7|200394.1|630
1628274000000|2021-08-06 18:20:00|200678.7|200528.7|200659.1|200509.1|200680|200530|200650.4|200500.4|622
1628274300000|2021-08-06 18:25:00|200659.7|200509.7|200654.1|200504.1|200675.6|200525.6|200628.5|200478.5|771
1628274600000|2021-08-06 18:30:00|200654.8|200504.8|200627.6|200477.6|200656|200551.8|200514.9|200412.7|683
1628274900000|2021-08-06 18:35:00|200625.7|200475.7|200666.7|200516.7|200687.2|200585|200604.5|200475.7|793
1628275200000|2021-08-06 18:40:00|200667.2|200517.2|200675.6|200525.6|200679.6|200572.3|200550.8|200453.3|782
1628275500000|2021-08-06 18:45:00|200677|200527|200846.2|200696.2|200846.7|200746.7|200634.1|200524.9|630
1628275800000|2021-08-06 18:50:00|200843|200693|200785.5|200735.5|200853.4|200752.6|200751.4|200649.1|740
1628276100000|2021-08-06 18:55:00|200785.4|200735.4|200900|200750|200909.6|200803.5|200768.8|200663.7|769
1628276400000|2021-08-06 19:00:00|200897.2|200747.2|200838.5|200688.5|200901.1|200751.1|200812.4|200662.4|801
1628276700000|2021-08-06 19:05:00|200838.2|200688.2|200751.7|200601.7|200841|200699.5|200742.1|200596.2|934
1628277000000|2021-08-06 19:10:00|200752|200602|200610.4|200460.4|200760.6|200625.2|200577.6|200446.7|863
1628277300000|2021-08-06 19:15:00|200610.8|200460.8|200660.5|200510.5|200678.8|200554.9|200604.9|200459.5|681
1628277600000|2021-08-06 19:20:00|200660|200510|200600.7|200450.7|200661.3|200511.3|200551.4|200450.7|707
1628277900000|2021-08-06 19:25:00|200602.5|200452.5|200594|200544|200664.7|200553.8|200563|200450.4|679
1628278200000|2021-08-06 19:30:00|200592.9|200542.9|200650.5|200500.5|200665.3|200558.4|200592.5|200493.6|575
1628278500000|2021-08-06 19:35:00|200655.6|200505.6|200606.7|200456.7|200655.6|200505.6|200542.8|200443.9|599
1628278800000|2021-08-06 19:40:00|200604.9|200454.9|200659.6|200509.6|200666.5|200516.5|200604.9|200454.9|611
1628279100000|2021-08-06 19:45:00|200658.8|200508.8|200650.9|200500.9|200679.1|200573.9|200603.7|200493.2|841
1628279400000|2021-08-06 19:50:00|200647.2|200497.2|200600.5|200450.5|200658|200508|200555.1|200445.1|764
1628279700000|2021-08-06 19:55:00|200603.1|200453.1|200544.5|200394.5|200642.6|200492.6|200520.9|200370.9|662
1628280000000|2021-08-06 20:00:00|200541.2|200391.2|200538.4|200388.4|200617|200467|200526.5|200376.5|609
1628280300000|2021-08-06 20:05:00|200538|200388|200614.3|200464.3|200640.5|200490.5|200538|200388|597
1628280600000|2021-08-06 20:10:00|200616.2|200466.2|200569.5|200419.5|200617.7|200467.7|200558.1|200408.1|390
1628280900000|2021-08-06 20:15:00|200571.2|200421.2|200536.2|200386.2|200574|200424|200493|200343|491
1628281200000|2021-08-06 20:20:00|200549.1|200399.1|200603.1|200453.1|200609.7|200459.7|200519.5|200369.5|439
1628281500000|2021-08-06 20:25:00|200602.9|200452.9|200622.1|200472.1|200662.1|200512.1|200590.4|200440.4|314
1628281800000|2021-08-06 20:30:00|200622.2|200472.2|200493.9|200343.9|200622.2|200472.2|200468.5|200318.5|562
1628282100000|2021-08-06 20:35:00|200496.8|200346.8|200494.7|200344.7|200543.4|200393.4|200485.4|200335.4|497
1628282400000|2021-08-06 20:40:00|200493.8|200343.8|200467.3|200317.3|200502.9|200352.9|200461.7|200311.7|468
1628282700000|2021-08-06 20:45:00|200467.7|200317.7|200480|200330|200482|200332|200409.2|200259.2|290
1628283000000|2021-08-06 20:50:00|200476.5|200326.5|200504.1|200354.1|200651.5|200384.1|200448.4|200242.8|469
1628283300000|2021-08-06 20:55:00|200504.3|200354.3|200587.8|200290.8|200691.9|200394.9|200501.2|200244.6|210
1628452800000|2021-08-08 20:00:00|200966|200664|200966|200664|200966|200664|200966|200664|1
1628453100000|2021-08-08 20:05:00|200948|200798|200966|200664|200966|200798|200948|200664|2
1628453400000|2021-08-08 20:10:00|200948|200798|200966|200664|200966|200798|200790.7|200488.7|4
1628454300000|2021-08-08 20:25:00|200948|200798|200948|200798|200948|200798|200790.7|200488.7|5
1628454600000|2021-08-08 20:30:00|200790.7|200488.7|200948|200798|200966|200798|200790.7|200488.7|4
1628454900000|2021-08-08 20:35:00|200966|200664|200948|200798|200966|200798|200948|200664|2
1628455200000|2021-08-08 20:40:00|200966|200664|200966|200664|200966|200664|200966|200664|1
1628455800000|2021-08-08 20:50:00|200921|200619|200966|200664|200966|200664|200921|200619|2
1628456100000|2021-08-08 20:55:00|200948|200798|200966|200664|200966|200798|200948|200664|2
1628456400000|2021-08-08 21:00:00|200946.7|200796.7|200906.7|200756.7|200965.5|200801.2|200906.7|200663.5|9
1628456700000|2021-08-08 21:05:00|200954.4|200661.6|200848.2|200546.2|200972.7|200754.6|200792.3|200490.3|78
1628457000000|2021-08-08 21:10:00|200838.7|200688.7|200884.4|200734.4|200972|200749.2|200638.1|200336.1|317
1628457300000|2021-08-08 21:15:00|200891.1|200741.1|200887.6|200737.6|200898.6|200748.6|200831.2|200681.2|65
1628457600000|2021-08-08 21:20:00|200891.2|200741.2|200882.4|200732.4|200893.6|200743.6|200865.1|200715.1|68
1628457900000|2021-08-08 21:25:00|200886.4|200736.4|200884|200734|200891.6|200741.6|200831.3|200681.3|38
1628458200000|2021-08-08 21:30:00|200955.5|200653.5|200890.3|200740.3|200974.8|200750.3|200858.3|200653.5|108
1628458500000|2021-08-08 21:35:00|200889.6|200739.6|200884.8|200734.8|200891.6|200741.6|200869.9|200719.9|78
1628458800000|2021-08-08 21:40:00|200886.3|200736.3|200886.8|200736.8|200972.5|200747.7|200836.3|200656.5|170
1628459100000|2021-08-08 21:45:00|200886|200736|200886.8|200736.8|200889.2|200739.2|200881.6|200731.6|23
1628459400000|2021-08-08 21:50:00|200873.5|200723.5|200888|200738|200893.3|200742|200858.3|200591.3|120
1628459700000|2021-08-08 21:55:00|200886.1|200736.1|200886.8|200736.8|200890|200740|200862.2|200712.2|123
1628460000000|2021-08-08 22:00:00|200862.2|200712.2|200795.7|200645.7|200982.6|200741.1|200661.4|200364.4|459
1628460300000|2021-08-08 22:05:00|200850.1|200553.1|200765.5|200468.5|200986.5|200689.5|200694|200426.5|473
1628460600000|2021-08-08 22:10:00|200766.5|200469.5|200758.9|200483.4|200802.2|200571.1|200577.4|200280.4|354
1628460900000|2021-08-08 22:15:00|200757.6|200483.7|200721.9|200571.9|200785.4|200587.1|200683.7|200387.5|386
1628461200000|2021-08-08 22:20:00|200721.7|200571.7|200734.6|200584.6|200825.3|200607.6|200692|200463.5|303
1628461500000|2021-08-08 22:25:00|200734.9|200584.9|200737.9|200587.9|200756.5|200606.5|200721.2|200571.2|395
1628461800000|2021-08-08 22:30:00|200739.2|200589.2|200679.1|200529.1|200799.1|200643.1|200608|200321.5|416
1628462100000|2021-08-08 22:35:00|200681.5|200531.5|200652.3|200502.3|200773.6|200534|200565.4|200311.5|489
1628462400000|2021-08-08 22:40:00|200649.4|200499.4|200716|200566|200830|200575.5|200600.5|200303.5|516
1628462700000|2021-08-08 22:45:00|200717.4|200567.4|200800.3|200650.3|200884.7|200681.6|200713.2|200542.4|606
1628463000000|2021-08-08 22:50:00|200799|200649|200837.2|200687.2|200877.2|200727.2|200772.1|200622.1|592
1628463300000|2021-08-08 22:55:00|200834.7|200684.7|200756.2|200606.2|200875.4|200725.4|200745.9|200595.9|568
1628463600000|2021-08-08 23:00:00|200756.9|200606.9|200919.9|200769.9|200920|200770|200756.9|200606.9|609
1628463900000|2021-08-08 23:05:00|200919.7|200769.7|200953.5|200803.5|201000.4|200850.4|200836.2|200686.2|590
1628464200000|2021-08-08 23:10:00|200953.9|200803.9|200968.2|200818.2|200976.4|200826.4|200949.1|200799.1|537
1628464500000|2021-08-08 23:15:00|200968.1|200818.1|200957.3|200807.3|200993|200843|200945.7|200795.7|422
1628464800000|2021-08-08 23:20:00|200945.9|200795.9|200967.6|200817.6|200998.3|200848.3|200945.9|200795.9|446
1628465100000|2021-08-08 23:25:00|200969.6|200819.6|200970.3|200820.3|200997.3|200847.3|200947.8|200797.8|429
1628465400000|2021-08-08 23:30:00|200968.9|200818.9|200970.9|200820.9|200986.4|200836.4|200933.2|200783.2|379
1628465700000|2021-08-08 23:35:00|200966.3|200816.3|200999.1|200849.1|201003|200853|200963.5|200813.5|380
1628466000000|2021-08-08 23:40:00|200994.1|200844.1|200996.4|200846.4|201004.7|200854.7|200982.4|200832.4|350
1628466300000|2021-08-08 23:45:00|200994.3|200844.3|200994.7|200844.7|201003.1|200853.1|200984.7|200834.7|308
1628466600000|2021-08-08 23:50:00|200993.3|200843.3|200964.4|200714.3|200999.8|200849.8|200892.1|200660.1|410
1628466900000|2021-08-08 23:55:00|200930.2|200780.2|200956.1|200659.1|200975.8|200825.8|200893|200639.4|494
1628467200000|2021-08-09 00:00:00|200949.3|200689.2|201026.7|200876.7|201030.8|200880.8|200916.4|200689.2|638
1628467500000|2021-08-09 00:05:00|201023.5|200873.5|201027.9|200877.9|201039.2|200889.2|200997.4|200847.4|496
1628467800000|2021-08-09 00:10:00|201029.2|200879.2|201029.8|200879.8|201031.9|200881.9|200976.7|200826.7|511
1628468100000|2021-08-09 00:15:00|201032.7|200882.7|201032.4|200882.4|201046.5|200896.5|201023.7|200873.7|405
1628468400000|2021-08-09 00:20:00|201034|200884|200995.5|200845.5|201036.8|200886.8|200984.8|200834.8|422
1628468700000|2021-08-09 00:25:00|200996.9|200846.9|200997.6|200847.6|201013|200863|200987.2|200837.2|411
1628469000000|2021-08-09 00:30:00|200997.7|200847.7|200996.6|200846.6|201006.5|200856.5|200984.1|200834.1|362
1628469300000|2021-08-09 00:35:00|200995.2|200845.2|201011|200861|201036.8|200886.8|200988.1|200838.1|336
1628469600000|2021-08-09 00:40:00|201011.2|200861.2|201003.3|200853.3|201040.1|200890.1|200990.7|200840.7|714
1628469900000|2021-08-09 00:45:00|200999.3|200849.3|200993.7|200843.7|201017.7|200867.7|200993.5|200843.5|629
1628470200000|2021-08-09 00:50:00|200993.4|200843.4|200989.3|200839.3|201017.8|200867.8|200968.6|200818.6|605
1628470500000|2021-08-09 00:55:00|200989.4|200839.4|200955.4|200805.4|200998.3|200848.3|200941.1|200791.1|563
1628470800000|2021-08-09 01:00:00|200956|200806|200876.8|200726.8|200961.7|200811.7|200874.7|200724.7|631
1628471100000|2021-08-09 01:05:00|200877.4|200727.4|200891.2|200741.2|200919|200769|200866.2|200716.2|502
1628471400000|2021-08-09 01:10:00|200891.3|200741.3|200860.3|200710.3|200891.5|200741.5|200835.7|200685.7|524
1628471700000|2021-08-09 01:15:00|200855.6|200705.6|200834.6|200684.6|200889.6|200739.6|200810.6|200660.6|768
1628472000000|2021-08-09 01:20:00|200834.4|200684.4|200871.5|200721.5|200886|200736|200829.2|200679.2|639
1628472300000|2021-08-09 01:25:00|200873.1|200723.1|200809.1|200659.1|200874.9|200724.9|200794.2|200644.2|814
1628472600000|2021-08-09 01:30:00|200805.7|200655.7|200845.6|200695.6|200885.5|200735.5|200802.8|200652.8|882
1628472900000|2021-08-09 01:35:00|200843.5|200693.5|200775.1|200625.1|200846.3|200696.3|200730.5|200580.5|886
1628473200000|2021-08-09 01:40:00|200776|200626|200737.8|200587.8|200780.5|200630.5|200703.4|200553.4|834
1628473500000|2021-08-09 01:45:00|200737.2|200587.2|200682.5|200532.5|200737.3|200587.3|200668.2|200518.2|776
1628473800000|2021-08-09 01:50:00|200682.7|200532.7|200728.8|200578.8|200734.9|200584.9|200662.6|200512.6|728
1628474100000|2021-08-09 01:55:00|200731.3|200581.3|200803.9|200653.9|200803.9|200653.9|200719.5|200569.5|763
1628474400000|2021-08-09 02:00:00|200805|200655|200723.4|200573.4|200813.7|200663.7|200720.4|200570.4|564
1628474700000|2021-08-09 02:05:00|200723.3|200573.3|200726.5|200576.5|200732.2|200582.2|200707.7|200557.7|642
1628475000000|2021-08-09 02:10:00|200726.4|200576.4|200627.2|200477.2|200729.5|200579.5|200622.8|200472.8|696
1628475300000|2021-08-09 02:15:00|200627.4|200477.4|200637.1|200487.1|200641.7|200491.7|200593.7|200443.7|674
1628475600000|2021-08-09 02:20:00|200636.8|200486.8|200685.1|200535.1|200687.9|200537.9|200618.5|200468.5|598
1628475900000|2021-08-09 02:25:00|200684.8|200534.8|200650.9|200500.9|200688.2|200538.2|200641.8|200491.8|605
1628476200000|2021-08-09 02:30:00|200652.7|200502.7|200643.8|200493.8|200669.8|200519.8|200643.3|200493.3|627
1628476500000|2021-08-09 02:35:00|200643.2|200493.2|200652.5|200502.5|200656.8|200506.8|200643.2|200493.2|496
1628476800000|2021-08-09 02:40:00|200652.8|200502.8|200649|200499|200660|200510|200646.9|200496.9|507
1628477100000|2021-08-09 02:45:00|200649.6|200499.6|200652.3|200502.3|200656.9|200506.9|200642.5|200492.5|527
1628477400000|2021-08-09 02:50:00|200652.6|200502.6|200620.2|200470.2|200656.8|200506.8|200615.7|200465.7|606
1628477700000|2021-08-09 02:55:00|200618.8|200468.8|200617.2|200467.2|200624.9|200474.9|200606.3|200456.3|585
1628478000000|2021-08-09 03:00:00|200617.1|200467.1|200607.8|200457.8|200623.8|200473.8|200599.8|200449.8|640
1628478300000|2021-08-09 03:05:00|200608|200458|200608.4|200458.4|200614.7|200464.7|200602.1|200452.1|630
1628478600000|2021-08-09 03:10:00|200607.5|200457.5|200615.5|200465.5|200616.9|200466.9|200603.8|200453.8|601
1628478900000|2021-08-09 03:15:00|200615.6|200465.6|200616.9|200466.9|200625.5|200475.5|200590|200440|719
1628479200000|2021-08-09 03:20:00|200617.1|200467.1|200602.7|200452.7|200626.1|200476.1|200588.9|200438.9|756
1628479500000|2021-08-09 03:25:00|200601.5|200451.5|200622.3|200472.3|200627.4|200477.4|200581.7|200431.7|708
1628479800000|2021-08-09 03:30:00|200621.5|200471.5|200602.1|200452.1|200625.1|200475.1|200599.5|200449.5|627
1628480100000|2021-08-09 03:35:00|200601.3|200451.3|200614.9|200464.9|200625|200475|200600.8|200450.8|696
1628480400000|2021-08-09 03:40:00|200615.3|200465.3|200608.6|200458.6|200632.6|200482.6|200586.7|200436.7|722
1628480700000|2021-08-09 03:45:00|200609.6|200459.6|200614.3|200464.3|200620.7|200470.7|200604.5|200454.5|692
1628481000000|2021-08-09 03:50:00|200615.3|200465.3|200604.7|200454.7|200618.4|200468.4|200569.4|200419.4|525
1628481300000|2021-08-09 03:55:00|200606.3|200456.3|200583.6|200433.6|200613.5|200463.5|200578|200428|345
1628481600000|2021-08-09 04:00:00|200583.7|200433.7|200621.1|200471.1|200625.7|200475.7|200579.8|200429.8|557
1628481900000|2021-08-09 04:05:00|200620.3|200470.3|200635.8|200485.8|200638.9|200488.9|200612.8|200462.8|447
1628482200000|2021-08-09 04:10:00|200636|200486|200616.3|200466.3|200642.5|200492.5|200610.7|200460.7|440
1628482500000|2021-08-09 04:15:00|200617.2|200467.2|200619|200469|200621.8|200471.8|200610.8|200460.8|554
1628482800000|2021-08-09 04:20:00|200617.1|200467.1|200613.5|200463.5|200624.5|200474.5|200612.3|200462.3|500
1628483100000|2021-08-09 04:25:00|200613.1|200463.1|200617.4|200467.4|200628.3|200478.3|200609.4|200459.4|496
1628483400000|2021-08-09 04:30:00|200616.2|200466.2|200613.3|200463.3|200625.5|200475.5|200608.6|200458.6|554
1628483700000|2021-08-09 04:35:00|200613.5|200463.5|200613.3|200463.3|200624.6|200474.6|200610.4|200460.4|466
1628484000000|2021-08-09 04:40:00|200613.5|200463.5|200610.2|200460.2|200626.9|200476.9|200598.9|200448.9|475
1628484300000|2021-08-09 04:45:00|200610.5|200460.5|200610.2|200460.2|200620.6|200470.6|200605.8|200455.8|450
1628484600000|2021-08-09 04:50:00|200610.6|200460.6|200611.3|200461.3|200620.3|200470.3|200605.8|200455.8|389
1628484900000|2021-08-09 04:55:00|200611.6|200461.6|200618.1|200468.1|200627.3|200477.3|200578|200428|525
1628485200000|2021-08-09 05:00:00|200618.2|200468.2|200626.7|200476.7|200657.3|200507.3|200600.8|200450.8|695
1628485500000|2021-08-09 05:05:00|200625.7|200475.7|200626.4|200476.4|200633.7|200483.7|200611|200461|586
1628485800000|2021-08-09 05:10:00|200626.6|200476.6|200620.5|200470.5|200632.9|200482.9|200604.6|200454.6|631
1628486100000|2021-08-09 05:15:00|200620.9|200470.9|200614.3|200464.3|200626.1|200476.1|200605.5|200455.5|600
1628486400000|2021-08-09 05:20:00|200614.9|200464.9|200623.2|200473.2|200627|200477|200606.3|200456.3|568
1628486700000|2021-08-09 05:25:00|200623.7|200473.7|200544.6|200394.6|200623.7|200473.7|200531.7|200381.7|585
1628487000000|2021-08-09 05:30:00|200544.3|200394.3|200502.3|200352.3|200560.6|200410.6|200474.1|200324.1|723
1628487300000|2021-08-09 05:35:00|200502.4|200352.4|200503.9|200353.9|200506.2|200356.2|200476.9|200326.9|746
1628487600000|2021-08-09 05:40:00|200505|200355|200509.9|200359.9|200509.9|200359.9|200484.3|200334.3|546
1628487900000|2021-08-09 05:45:00|200510.5|200360.5|200382.5|200232.5|200544.4|200394.4|200379.5|200229.5|524
1628488200000|2021-08-09 05:50:00|200382.3|200232.3|200360.7|200210.7|200411.2|200261.2|200328.5|200178.5|463
1628488500000|2021-08-09 05:55:00|200363.3|200213.3|200456.4|200306.4|200458.4|200308.4|200326.9|200176.9|487
1628488800000|2021-08-09 06:00:00|200457.4|200307.4|200512.8|200362.8|200542.2|200392.2|200420.9|200270.9|636
1628489100000|2021-08-09 06:05:00|200513|200363|200477.4|200327.4|200515.3|200365.3|200446.2|200296.2|601
1628489400000|2021-08-09 06:10:00|200475.5|200325.5|200582.2|200432.2|200587.4|200437.4|200474.5|200324.5|560
1628489700000|2021-08-09 06:15:00|200583.4|200433.4|200564|200414|200626.8|200476.8|200540.4|200390.4|557
1628490000000|2021-08-09 06:20:00|200564.1|200414.1|200570.8|200420.8|200652.9|200502.9|200531.4|200381.4|547
1628490300000|2021-08-09 06:25:00|200570|200420|200529.9|200379.9|200595|200445|200529|200379|615
1628490600000|2021-08-09 06:30:00|200531.3|200381.3|200516|200366|200566.2|200416.2|200486|200336|642
1628490900000|2021-08-09 06:35:00|200515.4|200365.4|200464|200314|200527.4|200377.4|200441.9|200291.9|602
1628491200000|2021-08-09 06:40:00|200464.1|200314.1|200488|200338|200545|200395|200446.4|200296.4|657
1628491500000|2021-08-09 06:45:00|200497.9|200347.9|200560.1|200410.1|200569.6|200419.6|200482.8|200332.8|656
1628491800000|2021-08-09 06:50:00|200559.9|200409.9|200593.7|200443.7|200618.4|200468.4|200512.6|200362.6|581
1628492100000|2021-08-09 06:55:00|200593.9|200443.9|200606.3|200456.3|200627.2|200477.2|200560.5|200410.5|642
1628492400000|2021-08-09 07:00:00|200605.7|200455.7|200369.8|200219.8|200608.2|200458.2|200331.4|200181.4|870
1628492700000|2021-08-09 07:05:00|200369.7|200219.7|200412|200262|200416.7|200266.7|200363.4|200213.4|735
1628493000000|2021-08-09 07:10:00|200412.9|200262.9|200417.2|200267.2|200458|200308|200365.9|200215.9|805
1628493300000|2021-08-09 07:15:00|200417.3|200267.3|200341.2|200191.2|200444.6|200294.6|200338.3|200188.3|801
1628493600000|2021-08-09 07:20:00|200341.7|200191.7|200339|200189|200388.6|200238.6|200324|200174|692
1628493900000|2021-08-09 07:25:00|200339.3|200189.3|200318.8|200168.8|200403.8|200253.8|200305.6|200155.6|717
1628494200000|2021-08-09 07:30:00|200319.2|200169.2|200260.1|200110.1|200319.2|200169.2|200224.4|200074.4|772
1628494500000|2021-08-09 07:35:00|200260.8|200110.8|200256.3|200106.3|200264.2|200114.2|200206.9|200056.9|667
1628494800000|2021-08-09 07:40:00|200256.6|200106.6|200254.6|200104.6|200265.6|200115.6|200247.5|200097.5|570
1628495100000|2021-08-09 07:45:00|200254.9|200104.9|200258.3|200108.3|200262.9|200112.9|200212.5|200062.5|598
1628495400000|2021-08-09 07:50:00|200259.3|200109.3|200298.2|200148.2|200308.5|200158.5|200246.9|200096.9|694
1628495700000|2021-08-09 07:55:00|200297.7|200147.7|200425.9|200275.9|200430.1|200280.1|200289|200139|668
1628496000000|2021-08-09 08:00:00|200430.8|200280.8|200428.3|200278.3|200454.4|200304.4|200340.4|200190.4|688
1628496300000|2021-08-09 08:05:00|200428.6|200278.6|200533.7|200383.7|200544.6|200394.6|200399.9|200249.9|745
1628496600000|2021-08-09 08:10:00|200536.5|200386.5|200492.1|200342.1|200558.9|200408.9|200473.3|200323.3|793
1628496900000|2021-08-09 08:15:00|200492.8|200342.8|200452.5|200302.5|200543.8|200393.8|200432|200282|771
1628497200000|2021-08-09 08:20:00|200453.9|200303.9|200448.7|200298.7|200489|200339|200420.4|200270.4|726
1628497500000|2021-08-09 08:25:00|200448.4|200298.4|200419.7|200269.7|200457.7|200307.7|200368.9|200218.9|745
1628497800000|2021-08-09 08:30:00|200410.8|200260.8|200406.6|200256.6|200504.9|200354.9|200406.6|200256.6|729
1628498100000|2021-08-09 08:35:00|200412.3|200262.3|200342.3|200192.3|200418|200268|200338.6|200188.6|753
1628498400000|2021-08-09 08:40:00|200340.9|200190.9|200407.8|200257.8|200457|200307|200340.3|200190.3|685
1628498700000|2021-08-09 08:45:00|200407.4|200257.4|200454|200304|200492.8|200342.8|200406.4|200256.4|816
1628499000000|2021-08-09 08:50:00|200449.3|200299.3|200467.6|200317.6|200472.1|200322.1|200435.4|200285.4|687
1628499300000|2021-08-09 08:55:00|200467.5|200317.5|200426.4|200276.4|200487.9|200337.9|200410.6|200260.6|792
1628499600000|2021-08-09 09:00:00|200422.4|200272.4|200441.4|200291.4|200522|200372|200422.4|200272.4|773
1628499900000|2021-08-09 09:05:00|200441.7|200291.7|200378.5|200228.5|200441.7|200291.7|200351.1|200201.1|762
1628500200000|2021-08-09 09:10:00|200378.7|200228.7|200474.3|200324.3|200476.3|200326.3|200335.8|200185.8|834
1628500500000|2021-08-09 09:15:00|200470.5|200320.5|200404.4|200254.4|200476.4|200326.4|200385.1|200235.1|765
1628500800000|2021-08-09 09:20:00|200403.8|200253.8|200409|200259|200469.3|200319.3|200381|200231|743
1628501100000|2021-08-09 09:25:00|200408.9|200258.9|200380.9|200230.9|200411.4|200261.4|200295.2|200145.2|718
1628501400000|2021-08-09 09:30:00|200384.7|200234.7|200412.1|200262.1|200420.9|200270.9|200318|200168|794
1628501700000|2021-08-09 09:35:00|200412.8|200262.8|200348.3|200198.3|200417.1|200267.1|200346.6|200196.6|711
1628502000000|2021-08-09 09:40:00|200348.5|200198.5|200315.4|200165.4|200428.1|200278.1|200246.9|200145.3|762
1628502300000|2021-08-09 09:45:00|200316.2|200166.2|200366.7|200216.7|200413.9|200263.9|200279.1|200129.1|808
1628502600000|2021-08-09 09:50:00|200366.3|200216.3|200269.8|200119.8|200409.6|200259.6|200266.7|200116.7|787
1628502900000|2021-08-09 09:55:00|200270.5|200120.5|200265.9|200115.9|200271.5|200121.5|200224.1|200074.1|753
1628503200000|2021-08-09 10:00:00|200266.1|200116.1|200253.3|200103.3|200290.2|200140.2|200217.4|200067.4|753
1628503500000|2021-08-09 10:05:00|200251.6|200101.6|200268.4|200118.4|200286.2|200136.2|200251.6|200101.6|637
1628503800000|2021-08-09 10:10:00|200267.7|200117.7|200243.1|200093.1|200342.2|200192.2|200241.4|200091.4|676
1628504100000|2021-08-09 10:15:00|200243|200093|200302.8|200152.8|200329.6|200179.6|200242.7|200092.7|803
1628504400000|2021-08-09 10:20:00|200304|200154|200300.4|200150.4|200314.9|200164.9|200244.6|200094.6|787
1628504700000|2021-08-09 10:25:00|200300|200150|200285.5|200135.5|200303.1|200179.9|200229.9|200101.2|767
1628505000000|2021-08-09 10:30:00|200288.6|200138.6|200254.1|200104.1|200300.7|200150.7|200243.3|200093.3|731
1628505300000|2021-08-09 10:35:00|200253.9|200103.9|200282.5|200132.5|200310.7|200180.3|200230.3|200080.7|796
1628505600000|2021-08-09 10:40:00|200281.1|200131.1|200292.8|200142.8|200305|200155|200259.2|200109.2|762
1628505900000|2021-08-09 10:45:00|200289.7|200139.7|200300.7|200150.7|200306.3|200156.3|200196.9|200095.4|761
1628506200000|2021-08-09 10:50:00|200300.6|200150.6|200328|200178|200329.4|200179.4|200198.8|200089.2|709
1628506500000|2021-08-09 10:55:00|200328.3|200178.3|200353.2|200203.2|200354.9|200204.9|200298.3|200148.3|607
1628506800000|2021-08-09 11:00:00|200353|200203|200299.2|200149.2|200359.5|200209.5|200223|200099.7|649
1628507100000|2021-08-09 11:05:00|200294.6|200144.6|200220.7|200070.7|200296.1|200168.4|200162.4|200063.4|590
1628507400000|2021-08-09 11:10:00|200222|200072|200231.1|200081.1|200269.3|200162|200170.2|200064.9|698
1628507700000|2021-08-09 11:15:00|200227.7|200077.7|200196.3|200046.3|200230.2|200128.5|200147.3|200023.9|632
1628508000000|2021-08-09 11:20:00|200192.8|200042.8|200128.4|199978.4|200201.7|200051.7|199987.8|199883|757
1628508300000|2021-08-09 11:25:00|200130.8|199980.8|200054.5|199904.5|200136.9|200003|200030.6|199898.7|677
1628508600000|2021-08-09 11:30:00|200056|199906|200252.4|200102.4|200252.4|200108.3|199990|199888.4|629
1628508900000|2021-08-09 11:35:00|200254.4|200104.4|200210.2|200060.2|200257.9|200143.1|200172.2|200022.2|628
1628509200000|2021-08-09 11:40:00|200210|200060|200171.8|200021.8|200211.2|200061.2|200164.7|200014.7|590
1628509500000|2021-08-09 11:45:00|200171.9|200021.9|200142.4|199992.4|200190.5|200049.3|200093.4|199962.9|695
1628509800000|2021-08-09 11:50:00|200143|199993|200129.5|199979.5|200154.1|200047.4|200022.1|199922.2|720
1628510100000|2021-08-09 11:55:00|200129.6|199979.6|200128.9|199978.9|200187.4|200087.3|200088.2|199965.1|767
1628510400000|2021-08-09 12:00:00|200128.7|199978.7|200294.8|200144.8|200304.3|200197.6|200083.5|199961.1|784
1628510700000|2021-08-09 12:05:00|200299.5|200149.5|200390.8|200240.8|200401|200267.4|200299.5|200149.5|635
1628511000000|2021-08-09 12:10:00|200391.5|200241.5|200343.7|200193.7|200393.5|200266.2|200262|200160.6|567
1628511300000|2021-08-09 12:15:00|200343.8|200193.8|200375.8|200225.8|200380.3|200277.1|200273.8|200168.1|631
1628511600000|2021-08-09 12:20:00|200380.6|200230.6|200350|200200|200410.5|200302.5|200226|200123.5|567
1628511900000|2021-08-09 12:25:00|200348.9|200198.9|200240|200090|200365.2|200263.9|200116.1|199987.6|737
1628512200000|2021-08-09 12:30:00|200240.2|200090.2|200282.8|200132.8|200285|200176|200133.2|200035.4|730
1628512500000|2021-08-09 12:35:00|200284.1|200134.1|200267.4|200117.4|200380.8|200271.7|200183.8|200087.5|781
1628512800000|2021-08-09 12:40:00|200267.1|200117.1|200264.4|200114.4|200290.9|200190.3|200149.9|200044.6|760
1628513100000|2021-08-09 12:45:00|200266|200116|200380.2|200230.2|200382.3|200232.9|200172.9|200068.9|724
1628513400000|2021-08-09 12:50:00|200378.5|200228.5|200389.7|200239.7|200440.9|200336.5|200220.9|200115|758
1628513700000|2021-08-09 12:55:00|200389.8|200239.8|200387.1|200237.1|200431.8|200317.1|200293.4|200179.2|752
1628514000000|2021-08-09 13:00:00|200381|200231|200394.1|200244.1|200401.7|200292.7|200231.7|200112.1|765
1628514300000|2021-08-09 13:05:00|200393.6|200243.6|200318|200168|200483|200382.1|200263|200157.3|760
1628514600000|2021-08-09 13:10:00|200320.2|200170.2|200335.9|200185.9|200353|200251.1|200204.1|200111.6|843
1628514900000|2021-08-09 13:15:00|200316.7|200166.7|200280.2|200130.2|200328.1|200203.4|200143.1|200033.5|865
1628515200000|2021-08-09 13:20:00|200280.5|200130.5|200354.2|200204.2|200367.6|200270.4|200218.1|200116.3|740
1628515500000|2021-08-09 13:25:00|200356.2|200206.2|200348.1|200198.1|200360.6|200252.2|200294.4|200190.2|558
1628515800000|2021-08-09 13:30:00|200345.2|200195.2|200483.1|200333.1|200486|200372.1|200302.2|200182.6|917
1628516100000|2021-08-09 13:35:00|200485.3|200335.3|200446.1|200296.1|200515|200419.7|200302.7|200194.4|927
1628516400000|2021-08-09 13:40:00|200447.3|200297.3|200509.5|200359.5|200558.8|200450.9|200412.3|200297.3|886
1628516700000|2021-08-09 13:45:00|200508.7|200358.7|200506.7|200356.7|200516.6|200418.8|200347.6|200242.6|898
1628517000000|2021-08-09 13:50:00|200506.9|200356.9|200571.1|200521.1|200621|200521.1|200426.4|200325.8|826
1628517300000|2021-08-09 13:55:00|200570.6|200520.6|200602.4|200452.4|200616.2|200520.6|200487.4|200384.7|955
1628517600000|2021-08-09 14:00:00|200602.7|200452.7|200611.3|200461.3|200621.2|200524.7|200518.1|200410.9|852
1628517900000|2021-08-09 14:05:00|200612.2|200462.2|200450.9|200400.9|200613.2|200515.5|200445.3|200318.2|777
1628518200000|2021-08-09 14:10:00|200451.5|200401.5|200596.5|200446.5|200667.5|200517.5|200447|200364.4|850
1628518500000|2021-08-09 14:15:00|200597.6|200447.6|200560.2|200510.2|200618.1|200516.6|200500.3|200391.2|782
1628518800000|2021-08-09 14:20:00|200560.4|200510.4|200698.3|200548.3|200702.6|200567.9|200536.9|200433.2|910
1628519100000|2021-08-09 14:25:00|200699.5|200549.5|200587.9|200537.9|200710.6|200560.6|200568.5|200459.7|781
1628519400000|2021-08-09 14:30:00|200586.8|200536.8|200524.8|200474.8|200633.4|200537.8|200499.3|200403.2|802
1628519700000|2021-08-09 14:35:00|200522|200472|200614.5|200464.5|200670.4|200574.6|200519.7|200429.3|792
1628520000000|2021-08-09 14:40:00|200613.1|200463.1|200715.7|200565.7|200739.1|200640.2|200543|200441.9|832
1628520300000|2021-08-09 14:45:00|200667.6|200617.6|200750.3|200600.3|200752.4|200654.1|200657.8|200555.6|841
1628520600000|2021-08-09 14:50:00|200751.6|200601.6|200982.7|200832.7|200984.5|200886.9|200705.8|200599.4|821
1628520900000|2021-08-09 14:55:00|200984.2|200834.2|201238.3|201088.3|201322.2|201172.2|200914|200816.6|925
1628521200000|2021-08-09 15:00:00|201234.7|201084.7|201096.5|200946.5|201239.4|201089.4|201007.4|200857.4|996
1628521500000|2021-08-09 15:05:00|201087.6|200937.6|201099.7|200949.7|201139.4|201029.7|201024|200874|747
1628521800000|2021-08-09 15:10:00|201104.3|200954.3|201042.2|200892.2|201150.3|201049.2|201010.9|200891.5|740
1628522100000|2021-08-09 15:15:00|201042.5|200892.5|201072.2|200922.2|201103.4|200961.3|200955.3|200849.8|696
1628522400000|2021-08-09 15:20:00|201070.2|200920.2|201037.4|200887.4|201099.5|200977.3|200966.3|200852.4|654
1628522700000|2021-08-09 15:25:00|201041.2|200891.2|200991.5|200841.5|201041.3|200936.8|200900.1|200787.2|651
1628523000000|2021-08-09 15:30:00|200988.9|200838.9|200861.6|200811.6|201015.2|200914.1|200856.1|200759.6|850
1628523300000|2021-08-09 15:35:00|200862.5|200812.5|200915.8|200765.8|200982.7|200881.8|200824.3|200737.4|753
1628523600000|2021-08-09 15:40:00|200913.6|200763.6|200764.2|200714.2|200921.3|200819.2|200764.2|200664|828
1628523900000|2021-08-09 15:45:00|200763.8|200713.8|200734.1|200684.1|200881.6|200781.5|200729.5|200662|786
1628524200000|2021-08-09 15:50:00|200734.5|200684.5|200668.8|200618.8|200812.7|200717.7|200642.3|200541.7|790
1628524500000|2021-08-09 15:55:00|200730|200580|200731.1|200681.1|200781|200684.3|200705.5|200580|672
1628524800000|2021-08-09 16:00:00|200727.4|200677.4|200690.8|200640.8|200785.1|200684.6|200612.4|200513.4|673
1628525100000|2021-08-09 16:05:00|200689.3|200639.3|200693.6|200543.6|200745.2|200640.6|200660.2|200534.3|707
1628525400000|2021-08-09 16:10:00|200693.4|200543.4|200696.8|200546.8|200700.8|200610.1|200611.1|200510.6|624
1628525700000|2021-08-09 16:15:00|200697.3|200547.3|200709.3|200559.3|200745.7|200648.8|200637.1|200544.7|844
1628526000000|2021-08-09 16:20:00|200709.6|200559.6|200742.2|200592.2|200829.1|200724.2|200676|200558.1|718
1628526300000|2021-08-09 16:25:00|200741.5|200591.5|200739|200589|200754|200655.4|200647.3|200543.5|690
1628526600000|2021-08-09 16:30:00|200738.4|200588.4|200695.7|200645.7|200756.7|200654.5|200675.5|200552.9|640
1628526900000|2021-08-09 16:35:00|200694.9|200644.9|200711.9|200561.9|200756.9|200657.2|200665.3|200561.9|481
1628527200000|2021-08-09 16:40:00|200714.3|200564.3|200742.1|200592.1|200756.2|200658.9|200680.5|200556.4|585
1628527500000|2021-08-09 16:45:00|200742.2|200592.2|200711.2|200561.2|200754.3|200648.3|200663|200560.2|481
1628527800000|2021-08-09 16:50:00|200710.7|200560.7|200627.8|200477.8|200712.5|200605.5|200551.5|200440.8|661
1628528100000|2021-08-09 16:55:00|200627.9|200477.9|200537.1|200487.1|200654.3|200552.3|200528|200425.9|679
1628528400000|2021-08-09 17:00:00|200537.2|200487.2|200636.1|200586.1|200682.9|200590.8|200537.2|200441.5|725
1628528700000|2021-08-09 17:05:00|200635.5|200585.5|200582.7|200432.7|200695.2|200595|200504|200417.5|686
1628529000000|2021-08-09 17:10:00|200581.9|200431.9|200574.6|200524.6|200655.4|200549.4|200530.8|200430.6|693
1628529300000|2021-08-09 17:15:00|200574.5|200524.5|200694.3|200544.3|200698|200578.4|200574.5|200481.8|516
1628529600000|2021-08-09 17:20:00|200697.8|200547.8|200637.2|200587.2|200739.6|200639.7|200628.9|200530.6|514
1628529900000|2021-08-09 17:25:00|200637.3|200587.3|200663.7|200613.7|200714.5|200628.2|200617.8|200513.1|549
1628530200000|2021-08-09 17:30:00|200662.6|200612.6|200718.7|200568.7|200754.5|200653.2|200651.2|200549.6|619
1628530500000|2021-08-09 17:35:00|200718.5|200568.5|200696.2|200646.2|200750.2|200651.2|200671.7|200566.9|464
1628530800000|2021-08-09 17:40:00|200697.8|200647.8|200617.7|200467.7|200763.6|200664.6|200567.6|200464.6|561
1628531100000|2021-08-09 17:45:00|200618.1|200468.1|200613.5|200463.5|200655.1|200554.1|200523.3|200423.9|626
1628531400000|2021-08-09 17:50:00|200613.6|200463.6|200610.9|200460.9|200637.9|200536.3|200540.4|200435.9|583
1628531700000|2021-08-09 17:55:00|200611.5|200461.5|200620|200470|200636.6|200542.8|200561.5|200449.7|551
1628532000000|2021-08-09 18:00:00|200620.4|200470.4|200619.3|200569.3|200673.8|200578.1|200564.1|200466.4|508
1628532300000|2021-08-09 18:05:00|200620.2|200570.2|200698.4|200548.4|200706|200600.3|200618|200526.2|582
1628532600000|2021-08-09 18:10:00|200693.6|200543.6|200589|200539|200711.5|200606.3|200587.4|200508.3|552
1628532900000|2021-08-09 18:15:00|200589.8|200539.8|200719.1|200569.1|200719.1|200569.7|200586.8|200489.9|615
1628533200000|2021-08-09 18:20:00|200719.2|200569.2|200756|200606|200764.1|200657.7|200660.2|200559.8|561
1628533500000|2021-08-09 18:25:00|200755.8|200605.8|200707.4|200557.4|200759.5|200657.1|200664.9|200550.9|468
1628533800000|2021-08-09 18:30:00|200707.5|200557.5|200573.3|200523.3|200709.2|200559.2|200570.8|200470.2|606
1628534100000|2021-08-09 18:35:00|200572.5|200522.5|200629|200479|200634.1|200532.5|200568.9|200467|604
1628534400000|2021-08-09 18:40:00|200628.7|200478.7|200663.4|200513.4|200674.6|200578.2|200589.4|200475.1|700
1628534700000|2021-08-09 18:45:00|200662.1|200512.1|200628.2|200578.2|200693.8|200591.8|200613.6|200511.6|515
1628535000000|2021-08-09 18:50:00|200628.1|200578.1|200726.8|200576.8|200734.7|200634.2|200623.4|200525.5|621
1628535300000|2021-08-09 18:55:00|200727.2|200577.2|200752.7|200602.7|200782.4|200654.9|200682|200572|757
1628535600000|2021-08-09 19:00:00|200752.8|200602.8|200743.6|200593.6|200761|200645.7|200682|200584.7|679
1628535900000|2021-08-09 19:05:00|200741.3|200591.3|200770.9|200620.9|200778.2|200682|200676.9|200578.1|605
1628536200000|2021-08-09 19:10:00|200770.1|200620.1|200816.1|200666.1|200831.2|200723.2|200743.5|200617.3|595
1628536500000|2021-08-09 19:15:00|200815.8|200665.8|200898.5|200748.5|200913.9|200808|200773.2|200656.2|633
1628536800000|2021-08-09 19:20:00|200898.1|200748.1|200869.9|200819.9|200916|200820.7|200839.8|200724|620
1628537100000|2021-08-09 19:25:00|200868.9|200818.9|200905.4|200755.4|200918|200819|200820.9|200723.8|613
1628537400000|2021-08-09 19:30:00|200905.8|200755.8|200900.7|200750.7|200909.9|200810.1|200839.5|200731.5|606
1628537700000|2021-08-09 19:35:00|200902.1|200752.1|200960.5|200810.5|200988.3|200883.8|200830.7|200734.4|572
1628538000000|2021-08-09 19:40:00|200961.6|200811.6|200969.3|200819.3|200989.4|200884.6|200864.3|200763.1|577
1628538300000|2021-08-09 19:45:00|200968.9|200818.9|200952.4|200802.4|201019.5|200919.8|200910|200796.3|745
1628538600000|2021-08-09 19:50:00|200951.9|200801.9|200918.3|200768.3|200957.2|200831.5|200863.8|200759.2|707
1628538900000|2021-08-09 19:55:00|200918.6|200768.6|200908.4|200858.4|200972.7|200870.1|200865.3|200765.3|656
1628539200000|2021-08-09 20:00:00|200960.4|200810.4|200831.8|200681.8|200960.4|200810.4|200761.8|200669.7|504
1628539500000|2021-08-09 20:05:00|200832.3|200682.3|200861.3|200711.3|200867.4|200717.4|200827|200677|479
1628539800000|2021-08-09 20:10:00|200863.9|200713.9|200879.7|200729.7|200891.7|200741.7|200856.9|200706.9|531
1628540100000|2021-08-09 20:15:00|200879.4|200729.4|200876.3|200726.3|200904.6|200754.6|200873|200723|381
1628540400000|2021-08-09 20:20:00|200875.2|200725.2|200832.9|200682.9|200879.7|200729.7|200821.7|200671.7|411
1628540700000|2021-08-09 20:25:00|200832.7|200682.7|200829.8|200679.8|200860.1|200710.1|200819|200669|410
1628541000000|2021-08-09 20:30:00|200833.5|200683.5|200850.5|200700.5|200860.7|200710.7|200825.9|200675.9|486
1628541300000|2021-08-09 20:35:00|200849.8|200699.8|200858.4|200708.4|200865.6|200715.6|200846.7|200696.7|498
1628541600000|2021-08-09 20:40:00|200857.5|200707.5|200865.6|200715.6|200882.1|200732.1|200849.9|200699.9|623
1628541900000|2021-08-09 20:45:00|200866.3|200716.3|200855.7|200705.7|200887|200737|200842.4|200692.4|593
1628542200000|2021-08-09 20:50:00|200858.2|200708.2|200814.5|200664.5|200865.1|200715.1|200801.2|200651.2|496
1628542500000|2021-08-09 20:55:00|200824.7|200674.7|200826.9|200676.9|200860|200710|200785.2|200635.2|319
1628542800000|2021-08-09 21:00:00|200810.2|200660.2|200853.8|200556.8|200902.9|200660.2|200788|200491|58
1628543100000|2021-08-09 21:05:00|200837.5|200540.5|200764.3|200467.3|200874.9|200577.9|200699.1|200402.1|101
1628543400000|2021-08-09 21:10:00|200754.7|200457.7|200748.6|200451.6|200832.7|200535.7|200693.4|200396.4|123
1628543700000|2021-08-09 21:15:00|200802.8|200505.8|200777.7|200480.7|200847.6|200550.6|200712|200415|102
1628544000000|2021-08-09 21:20:00|200806.6|200509.6|200779.4|200482.4|200881.2|200584.2|200717.2|200420.2|101
1628544300000|2021-08-09 21:25:00|200767.9|200470.9|200769.3|200472.3|200835|200538|200737.6|200440.6|62
1628544600000|2021-08-09 21:30:00|200809.4|200512.4|200800.3|200503.3|200820.9|200523.9|200744.1|200447.1|200
1628544900000|2021-08-09 21:35:00|200811.6|200514.6|200776.6|200479.6|200824.2|200527.2|200745|200448|161
1628545200000|2021-08-09 21:40:00|200787.4|200490.4|200797.6|200500.6|200831.9|200534.9|200760.7|200463.7|106
1628545500000|2021-08-09 21:45:00|200813.1|200516.1|200790.8|200493.8|200819.4|200522.4|200745.4|200448.4|194
1628545800000|2021-08-09 21:50:00|200777.9|200480.9|200806.4|200509.4|200816.5|200519.5|200763.4|200466.4|166
1628546100000|2021-08-09 21:55:00|200799.8|200502.8|200889.1|200592.1|200911.3|200614.3|200794.7|200497.7|298
1628546400000|2021-08-09 22:00:00|200905.2|200608.2|200802.3|200652.3|200905.2|200691.8|200794.6|200544.6|496
1628546700000|2021-08-09 22:05:00|200801.4|200651.4|200826.1|200676.1|200844.8|200694.8|200791|200641|269
1628547000000|2021-08-09 22:10:00|200827.9|200677.9|200811.1|200661.1|200886.7|200695|200793.9|200607.3|307
1628547300000|2021-08-09 22:15:00|200821.2|200671.2|200813.4|200663.4|200828.3|200678.3|200776.2|200626.2|355
1628547600000|2021-08-09 22:20:00|200814|200664|200785.2|200635.2|200814|200664|200780.9|200630.9|290
1628547900000|2021-08-09 22:25:00|200785|200635|200787.1|200637.1|200826.5|200676.5|200776.8|200626.8|350
1628548200000|2021-08-09 22:30:00|200794.9|200644.9|200802.3|200652.3|200807.9|200657.9|200787.5|200637.5|218
1628548500000|2021-08-09 22:35:00|200802.6|200652.6|200837.5|200687.5|200845.8|200695.8|200787.5|200637.5|290
1628548800000|2021-08-09 22:40:00|200830.4|200680.4|200843.6|200693.6|200847.1|200697.1|200825.1|200675.1|283
1628549100000|2021-08-09 22:45:00|200842.6|200692.6|200815.9|200665.9|200847.2|200697.2|200791.1|200641.1|313
1628549400000|2021-08-09 22:50:00|200814.7|200664.7|200791.9|200641.9|200819.3|200669.3|200780.7|200630.7|257
1628549700000|2021-08-09 22:55:00|200818.5|200668.5|200823.8|200673.8|200831.2|200681.2|200787.6|200637.6|232
1628550000000|2021-08-09 23:00:00|200822.3|200672.3|200843.6|200693.6|200847.1|200697.1|200807.7|200657.7|352
1628550300000|2021-08-09 23:05:00|200842.9|200692.9|200832.1|200682.1|200850.7|200700.7|200830.1|200680.1|308
1628550600000|2021-08-09 23:10:00|200833.3|200683.3|200829.9|200679.9|200842.3|200692.3|200816.9|200666.9|252
1628550900000|2021-08-09 23:15:00|200831.2|200681.2|200833.3|200683.3|200845.8|200695.8|200827.1|200677.1|264
1628551200000|2021-08-09 23:20:00|200833.5|200683.5|200836.3|200686.3|200842.4|200692.4|200826|200676|207
1628551500000|2021-08-09 23:25:00|200835.3|200685.3|200840.4|200690.4|200840.7|200690.7|200825.5|200675.5|174
1628551800000|2021-08-09 23:30:00|200840.3|200690.3|200838.5|200688.5|200843.9|200693.9|200825|200675|273
1628552100000|2021-08-09 23:35:00|200838.3|200688.3|200830.2|200680.2|200844.8|200694.8|200822.8|200672.8|267
1628552400000|2021-08-09 23:40:00|200829.4|200679.4|200834.1|200684.1|200840.3|200690.3|200823.7|200673.7|204
1628552700000|2021-08-09 23:45:00|200834.8|200684.8|200816.9|200666.9|200837.7|200687.7|200806.9|200656.9|251
1628553000000|2021-08-09 23:50:00|200816.4|200666.4|200821.8|200671.8|200841.1|200691.1|200810.2|200660.2|194
1628553300000|2021-08-09 23:55:00|200827.2|200677.2|200825.8|200675.8|200838.8|200688.8|200796.5|200646.5|178
1628553600000|2021-08-10 00:00:00|200827.1|200677.1|200845.3|200695.3|200849.7|200699.7|200804.9|200654.9|443
1628553900000|2021-08-10 00:05:00|200845.8|200695.8|200852.6|200702.6|200857.4|200707.4|200837.3|200687.3|294
1628554200000|2021-08-10 00:10:00|200852.9|200702.9|200849.1|200699.1|200854.8|200704.8|200835.8|200685.8|326
1628554500000|2021-08-10 00:15:00|200849.5|200699.5|200812.4|200662.4|200865|200715|200807|200657|398
1628554800000|2021-08-10 00:20:00|200812.5|200662.5|200817.9|200667.9|200822.6|200672.6|200808.1|200658.1|346
1628555100000|2021-08-10 00:25:00|200818.7|200668.7|200821.5|200671.5|200834|200684|200810.6|200660.6|401
1628555400000|2021-08-10 00:30:00|200822.1|200672.1|200840.9|200690.9|200853.9|200703.9|200815.5|200665.5|355
1628555700000|2021-08-10 00:35:00|200841.8|200691.8|200813.4|200663.4|200852.4|200702.4|200808|200658|305
1628556000000|2021-08-10 00:40:00|200811.3|200661.3|200848.2|200698.2|200857|200707|200800.5|200650.5|332
1628556300000|2021-08-10 00:45:00|200847.7|200697.7|200814.4|200664.4|200849.7|200699.7|200809|200659|410
1628556600000|2021-08-10 00:50:00|200813.3|200663.3|200815.9|200665.9|200829.3|200679.3|200788.8|200638.8|474
1628556900000|2021-08-10 00:55:00|200812.3|200662.3|200790.6|200640.6|200822.2|200672.2|200787.4|200637.4|388
1628557200000|2021-08-10 01:00:00|200791.5|200641.5|200765.4|200615.4|200801|200651|200730.8|200580.8|459
1628557500000|2021-08-10 01:05:00|200764.4|200614.4|200766.5|200616.5|200771.3|200621.3|200737|200587|413
1628557800000|2021-08-10 01:10:00|200764.2|200614.2|200754.1|200604.1|200773.7|200623.7|200739.6|200589.6|298
1628558100000|2021-08-10 01:15:00|200753.9|200603.9|200769.6|200619.6|200777.8|200627.8|200753.7|200603.7|449
1628558400000|2021-08-10 01:20:00|200768.4|200618.4|200739.5|200589.5|200774.4|200624.4|200728.7|200578.7|320
1628558700000|2021-08-10 01:25:00|200733.2|200583.2|200777.1|200627.1|200792.4|200642.4|200725.7|200575.7|310
1628559000000|2021-08-10 01:30:00|200779.7|200629.7|200783.8|200633.8|200788.9|200638.9|200763.9|200613.9|486
1628559300000|2021-08-10 01:35:00|200782.6|200632.6|200811.2|200661.2|200818.5|200668.5|200781.4|200631.4|448
1628559600000|2021-08-10 01:40:00|200811.5|200661.5|200817|200667|200827.5|200677.5|200804.9|200654.9|492
1628559900000|2021-08-10 01:45:00|200817.7|200667.7|200888.3|200738.3|200890|200740|200813.8|200663.8|462
1628560200000|2021-08-10 01:50:00|200887.3|200737.3|200881.3|200731.3|200900.1|200750.1|200881.3|200731.3|490
1628560500000|2021-08-10 01:55:00|200880.7|200730.7|200929.9|200779.9|200937.6|200787.6|200880.7|200730.7|523
1628560800000|2021-08-10 02:00:00|200930|200780|200924.4|200774.4|200957.3|200807.3|200922.3|200772.3|454
1628561100000|2021-08-10 02:05:00|200924.2|200774.2|200935.4|200785.4|200935.9|200785.9|200918.3|200768.3|438
1628561400000|2021-08-10 02:10:00|200934.2|200784.2|200930.3|200780.3|200943.1|200793.1|200919.8|200769.8|404
1628561700000|2021-08-10 02:15:00|200930.8|200780.8|200881.6|200731.6|200944.9|200794.9|200873.1|200723.1|521
1628562000000|2021-08-10 02:20:00|200880.7|200730.7|200922|200772|200928.6|200778.6|200868.1|200718.1|555
1628562300000|2021-08-10 02:25:00|200918.6|200768.6|200878.9|200728.9|200923.2|200773.2|200876.4|200726.4|445
1628562600000|2021-08-10 02:30:00|200877.7|200727.7|200890.9|200740.9|200900.5|200750.5|200877.7|200727.7|537
1628562900000|2021-08-10 02:35:00|200891.7|200741.7|200866.4|200716.4|200898.8|200748.8|200866.3|200716.3|485
1628563200000|2021-08-10 02:40:00|200866|200716|200874.3|200724.3|200891.8|200741.8|200858.8|200708.8|373
1628563500000|2021-08-10 02:45:00|200873.1|200723.1|200864.9|200714.9|200884.6|200734.6|200859.3|200709.3|298
1628563800000|2021-08-10 02:50:00|200864.4|200714.4|200839.1|200689.1|200872.3|200722.3|200833.2|200683.2|294
1628564100000|2021-08-10 02:55:00|200839.3|200689.3|200838.4|200688.4|200849.9|200699.9|200832.3|200682.3|246
1628564400000|2021-08-10 03:00:00|200839.4|200689.4|200846.1|200696.1|200850.3|200700.3|200835.9|200685.9|305
1628564700000|2021-08-10 03:05:00|200844.2|200694.2|200846.3|200696.3|200848.2|200698.2|200804.3|200654.3|379
1628565000000|2021-08-10 03:10:00|200846.5|200696.5|200840.1|200690.1|200879.4|200729.4|200837.2|200687.2|422
1628565300000|2021-08-10 03:15:00|200841.4|200691.4|200839.4|200689.4|200850.6|200700.6|200834.1|200684.1|328
1628565600000|2021-08-10 03:20:00|200838.4|200688.4|200842.3|200692.3|200850.6|200700.6|200833.7|200683.7|267
1628565900000|2021-08-10 03:25:00|200842.1|200692.1|200837.5|200687.5|200849.1|200699.1|200836.1|200686.1|299
1628566200000|2021-08-10 03:30:00|200837.1|200687.1|200857.7|200707.7|200860.2|200710.2|200835.4|200685.4|361
1628566500000|2021-08-10 03:35:00|200857.6|200707.6|200856.7|200706.7|200870.3|200720.3|200837.6|200687.6|354
1628566800000|2021-08-10 03:40:00|200854.1|200704.1|200841.1|200691.1|200866.6|200716.6|200837.6|200687.6|362
1628567100000|2021-08-10 03:45:00|200842.1|200692.1|200851.6|200701.6|200853.3|200703.3|200838|200688|312
1628567400000|2021-08-10 03:50:00|200851.5|200701.5|200850.4|200700.4|200859.2|200709.2|200841.9|200691.9|320
1628567700000|2021-08-10 03:55:00|200850.8|200700.8|200851.4|200701.4|200856.2|200706.2|200842.3|200692.3|307
1628568000000|2021-08-10 04:00:00|200851.2|200701.2|200852.7|200702.7|200856.6|200706.6|200846.3|200696.3|270
1628568300000|2021-08-10 04:05:00|200850.7|200700.7|200848.5|200698.5|200859.2|200709.2|200842.9|200692.9|263
1628568600000|2021-08-10 04:10:00|200850.3|200700.3|200849.7|200699.7|200853.8|200703.8|200834.9|200684.9|268
1628568900000|2021-08-10 04:15:00|200850.1|200700.1|200846.4|200696.4|200854|200704|200841.9|200691.9|272
1628569200000|2021-08-10 04:20:00|200845.3|200695.3|200872.9|200722.9|200880.1|200730.1|200840.3|200690.3|360
1628569500000|2021-08-10 04:25:00|200876|200726|200871.8|200721.8|200877|200727|200858.8|200708.8|275
1628569800000|2021-08-10 04:30:00|200870.2|200720.2|200879.2|200729.2|200891.4|200741.4|200870.2|200720.2|300
1628570100000|2021-08-10 04:35:00|200879.9|200729.9|200878.9|200728.9|200886.4|200736.4|200873.1|200723.1|260
1628570400000|2021-08-10 04:40:00|200881.1|200731.1|200880.8|200730.8|200886.2|200736.2|200873.1|200723.1|291
1628570700000|2021-08-10 04:45:00|200880.9|200730.9|200883.7|200733.7|200890.2|200740.2|200876.9|200726.9|293
1628571000000|2021-08-10 04:50:00|200883.1|200733.1|200878.3|200728.3|200887.2|200737.2|200855.3|200705.3|334
1628571300000|2021-08-10 04:55:00|200878.7|200728.7|200881.8|200731.8|200885.7|200735.7|200877.6|200727.6|257
1628571600000|2021-08-10 05:00:00|200882.1|200732.1|200880.5|200730.5|200887|200737|200878.2|200728.2|340
1628571900000|2021-08-10 05:05:00|200880.3|200730.3|200881.9|200731.9|200885|200735|200876.3|200726.3|286
1628572200000|2021-08-10 05:10:00|200883.2|200733.2|200879.3|200729.3|200886.2|200736.2|200877.8|200727.8|286
1628572500000|2021-08-10 05:15:00|200879.5|200729.5|200882.7|200732.7|200885.9|200735.9|200876|200726|328
1628572800000|2021-08-10 05:20:00|200881.1|200731.1|200847.8|200697.8|200882.6|200732.6|200845.2|200695.2|376
1628573100000|2021-08-10 05:25:00|200849.6|200699.6|200808.4|200658.4|200853.9|200703.9|200802.6|200652.6|364
1628573400000|2021-08-10 05:30:00|200810.3|200660.3|200835.7|200685.7|200836.1|200686.1|200807.1|200657.1|373
1628573700000|2021-08-10 05:35:00|200835.2|200685.2|200797.8|200647.8|200836.7|200686.7|200782.7|200632.7|392
1628574000000|2021-08-10 05:40:00|200799.4|200649.4|200726.4|200576.4|200800.4|200650.4|200709.7|200559.7|506
1628574300000|2021-08-10 05:45:00|200724|200574|200747.8|200597.8|200764|200614|200716|200566|448
1628574600000|2021-08-10 05:50:00|200750.6|200600.6|200681.4|200531.4|200788|200638|200681.4|200531.4|463
1628574900000|2021-08-10 05:55:00|200677.9|200527.9|200674.1|200524.1|200692.6|200542.6|200633.4|200483.4|472
1628575200000|2021-08-10 06:00:00|200673.6|200523.6|200721|200571|200784|200634|200672.7|200522.7|598
1628575500000|2021-08-10 06:05:00|200715.4|200565.4|200724.3|200574.3|200787.2|200637.2|200675.1|200525.1|555
1628575800000|2021-08-10 06:10:00|200726.6|200576.6|200762.2|200612.2|200763.8|200613.8|200714.7|200564.7|520
1628576100000|2021-08-10 06:15:00|200761.2|200611.2|200785.5|200635.5|200807|200657|200736.3|200586.3|531
1628576400000|2021-08-10 06:20:00|200787.1|200637.1|200747|200597|200798|200648|200729|200579|491
1628576700000|2021-08-10 06:25:00|200747.2|200597.2|200638.9|200488.9|200769|200619|200629|200479|551
1628577000000|2021-08-10 06:30:00|200635.5|200485.5|200599|200449|200660.8|200510.8|200584.5|200434.5|611
1628577300000|2021-08-10 06:35:00|200599.2|200449.2|200628|200478|200645.3|200495.3|200579.3|200429.3|602
1628577600000|2021-08-10 06:40:00|200626.8|200476.8|200701|200551|200704.4|200554.4|200623.3|200473.3|576
1628577900000|2021-08-10 06:45:00|200700.9|200550.9|200707.9|200557.9|200730.7|200580.7|200623.5|200473.5|597
1628578200000|2021-08-10 06:50:00|200707|200557|200654.2|200504.2|200716.7|200566.7|200628.1|200478.1|540
1628578500000|2021-08-10 06:55:00|200658.1|200508.1|200651.1|200501.1|200678.1|200528.1|200628|200478|618
1628578800000|2021-08-10 07:00:00|200664.9|200514.9|200663.7|200513.7|200738|200588|200614.6|200464.6|735
1628579100000|2021-08-10 07:05:00|200662|200512|200630.2|200480.2|200689.4|200539.4|200614.5|200464.5|679
1628579400000|2021-08-10 07:10:00|200628.1|200478.1|200721.7|200571.7|200725.9|200575.9|200620.2|200470.2|663
1628579700000|2021-08-10 07:15:00|200722.8|200572.8|200765.5|200615.5|200808.2|200658.2|200706.4|200556.4|666
1628580000000|2021-08-10 07:20:00|200765.4|200615.4|200699.2|200549.2|200769|200619|200667.3|200517.3|702
1628580300000|2021-08-10 07:25:00|200701.7|200551.7|200770.7|200620.7|200791.4|200641.4|200680.3|200530.3|653
1628580600000|2021-08-10 07:30:00|200770.3|200620.3|200799.9|200649.9|200847.5|200697.5|200758.7|200608.7|626
1628580900000|2021-08-10 07:35:00|200801.4|200651.4|200770.1|200620.1|200817.8|200667.8|200750.7|200600.7|740
1628581200000|2021-08-10 07:40:00|200770.4|200620.4|200820|200670|200831.2|200681.2|200752.9|200602.9|639
1628581500000|2021-08-10 07:45:00|200819.9|200669.9|200885.2|200735.2|200900.8|200750.8|200806.6|200656.6|688
1628581800000|2021-08-10 07:50:00|200888.5|200738.5|200952.9|200802.9|200967.4|200817.4|200869.1|200719.1|710
1628582100000|2021-08-10 07:55:00|200952.2|200802.2|200947.6|200797.6|200972.3|200822.3|200900.1|200750.1|731
1628582400000|2021-08-10 08:00:00|200949|200799|200978.9|200828.9|200985.6|200835.6|200909.4|200759.4|715
1628582700000|2021-08-10 08:05:00|200978.7|200828.7|200938.4|200788.4|200993.4|200843.4|200935.6|200785.6|706
1628583000000|2021-08-10 08:10:00|200942.4|200792.4|200976.3|200826.3|200990|200840|200880.7|200750.9|711
1628583300000|2021-08-10 08:15:00|200975.2|200825.2|200978.8|200828.8|201005.5|200855.5|200957.1|200807.1|621
1628583600000|2021-08-10 08:20:00|200981.4|200831.4|200946.1|200796.1|200993.5|200843.5|200938.6|200788.6|572
1628583900000|2021-08-10 08:25:00|200945.1|200795.1|200951.8|200801.8|200984.1|200834.1|200921.7|200771.7|576
1628584200000|2021-08-10 08:30:00|200950.4|200800.4|201000.3|200850.3|201031.2|200881.2|200910.4|200760.4|720
1628584500000|2021-08-10 08:35:00|201003.7|200853.7|200953.4|200803.4|201028.3|200878.3|200941|200791|678
1628584800000|2021-08-10 08:40:00|200952.6|200802.6|200808.5|200658.5|200969.1|200819.1|200804.1|200654.1|708
1628585100000|2021-08-10 08:45:00|200811.5|200661.5|200857|200707|200863.7|200713.7|200799.9|200649.9|636
1628585400000|2021-08-10 08:50:00|200854.5|200704.5|200903|200753|200948.9|200798.9|200813|200663|667
1628585700000|2021-08-10 08:55:00|200905.3|200755.3|200936.4|200786.4|200975.8|200825.8|200901.6|200751.6|599
1628586000000|2021-08-10 09:00:00|200940.1|200790.1|200919.3|200769.3|200985.7|200835.7|200909.9|200759.9|734
1628586300000|2021-08-10 09:05:00|200919.4|200769.4|200916.4|200766.4|200935.4|200785.4|200861|200711|710
1628586600000|2021-08-10 09:10:00|200913.7|200763.7|200959.6|200809.6|200996.7|200846.7|200878.4|200728.4|739
1628586900000|2021-08-10 09:15:00|200959|200809|200961|200811|201011.2|200861.2|200938.9|200788.9|706
1628587200000|2021-08-10 09:20:00|200960.1|200810.1|200946.8|200796.8|201024.4|200882.6|200930.2|200788.8|730
1628587500000|2021-08-10 09:25:00|200947.5|200797.5|201000.4|200850.4|201019.4|200890.4|200929.6|200779.6|682
1628587800000|2021-08-10 09:30:00|200997|200847|200997.2|200847.2|201019.1|200895.5|200945.5|200839.2|542
1628588100000|2021-08-10 09:35:00|200999.8|200849.8|200926.8|200776.8|201004.2|200854.2|200875.5|200771.2|684
1628588400000|2021-08-10 09:40:00|200927.4|200777.4|200987.3|200837.3|200988.7|200838.7|200872|200722|677
1628588700000|2021-08-10 09:45:00|200987|200837|201002.1|200852.1|201025.1|200917.5|200955.4|200833.7|584
1628589000000|2021-08-10 09:50:00|201002.6|200852.6|200914.4|200764.4|201007|200857|200912.9|200762.9|568
1628589300000|2021-08-10 09:55:00|200914.8|200764.8|200917.2|200767.2|200962.9|200812.9|200884|200734|649
1628589600000|2021-08-10 10:00:00|200914.5|200764.5|201000.1|200850.1|201026.5|200876.5|200914.5|200764.5|674
1628589900000|2021-08-10 10:05:00|200996.5|200846.5|201015.1|200865.1|201028|200878|200969.7|200819.7|547
1628590200000|2021-08-10 10:10:00|201013.6|200863.6|201027.9|200877.9|201047.7|200897.7|200990.7|200840.7|570
1628590500000|2021-08-10 10:15:00|201027.5|200877.5|200961|200811|201030|200880|200954.8|200804.8|605
1628590800000|2021-08-10 10:20:00|200960.9|200810.9|200942.4|200792.4|200961.6|200811.6|200934.8|200784.8|573
1628591100000|2021-08-10 10:25:00|200943|200793|200961.2|200811.2|201038.8|200888.8|200941.4|200791.4|630
1628591400000|2021-08-10 10:30:00|200961.3|200811.3|200879.2|200729.2|200974.2|200824.2|200875.1|200725.1|630
1628591700000|2021-08-10 10:35:00|200879.5|200729.5|200844.4|200694.4|200879.5|200729.5|200814|200664|656
1628592000000|2021-08-10 10:40:00|200844.2|200694.2|200874|200724|200942|200792|200843.7|200693.7|700
1628592300000|2021-08-10 10:45:00|200874.4|200724.4|200881.3|200731.3|200970.1|200820.1|200859.2|200709.2|762
1628592600000|2021-08-10 10:50:00|200881.6|200731.6|200879.8|200729.8|200902.3|200752.3|200821.6|200671.6|690
1628592900000|2021-08-10 10:55:00|200882.3|200732.3|200880.8|200730.8|200883.7|200733.7|200860.1|200710.1|635
1628593200000|2021-08-10 11:00:00|200886.1|200736.1|200913.9|200763.9|200962.9|200816.4|200864.8|200723.2|613
1628593500000|2021-08-10 11:05:00|200917.3|200767.3|200965.6|200815.6|200968.5|200827|200862.4|200756.6|606
1628593800000|2021-08-10 11:10:00|200957.6|200807.6|200805.1|200655.1|200980.5|200830.5|200798.1|200653.2|670
1628594100000|2021-08-10 11:15:00|200807.7|200657.7|200850.8|200700.8|200912.7|200769|200803.2|200653.2|659
1628594400000|2021-08-10 11:20:00|200851.3|200701.3|200828.2|200678.2|200887.1|200761.5|200752.6|200647.1|666
1628594700000|2021-08-10 11:25:00|200829|200679|200930.6|200780.6|200940.3|200790.3|200745.4|200645.8|604
1628595000000|2021-08-10 11:30:00|200930.8|200780.8|200950.4|200800.4|200955|200851.9|200821.1|200710.6|597
1628595300000|2021-08-10 11:35:00|200950.1|200800.1|200978.8|200828.8|200989.7|200887.1|200879|200766.1|570
1628595600000|2021-08-10 11:40:00|200980.6|200830.6|201015.8|200865.8|201035.2|200885.2|200969.2|200819.2|592
1628595900000|2021-08-10 11:45:00|201015.4|200865.4|200988.1|200838.1|201026.9|200892|200940.5|200813.9|537
1628596200000|2021-08-10 11:50:00|200987.8|200837.8|200865.1|200715.1|200997.3|200847.3|200856.8|200714|553
1628596500000|2021-08-10 11:55:00|200866.9|200716.9|200939.2|200789.2|200944.4|200834.4|200812.5|200705.7|550
1628596800000|2021-08-10 12:00:00|200939.4|200789.4|201011.8|200861.8|201026.3|200925.3|200908.8|200758.8|636
1628597100000|2021-08-10 12:05:00|201013.5|200863.5|201168.1|201018.1|201168.1|201072.5|200953.2|200834.8|719
1628597400000|2021-08-10 12:10:00|201168.8|201018.8|201094.3|200944.3|201245.5|201141.7|201086.7|200944.3|748
1628597700000|2021-08-10 12:15:00|201097.5|200947.5|201177.8|201027.8|201225.3|201089.2|201061.3|200939.6|785
1628598000000|2021-08-10 12:20:00|201176.4|201026.4|201216|201066|201228.1|201082.5|201039.3|200906.3|781
1628598300000|2021-08-10 12:25:00|201215.4|201065.4|201168.4|201018.4|201291.3|201185.2|201152.9|201014.3|743
1628598600000|2021-08-10 12:30:00|201172.2|201022.2|201058.5|200908.5|201180.3|201074.4|200940.7|200842.2|806
1628598900000|2021-08-10 12:35:00|201057.8|200907.8|200992.1|200942.1|201120.4|201021.4|200887.4|200778.5|711
1628599200000|2021-08-10 12:40:00|200991.2|200941.2|201266.9|201116.9|201267.3|201165.8|200991|200891.9|777
1628599500000|2021-08-10 12:45:00|201225.8|201175.8|201224.3|201074.3|201299.5|201201.7|201121.6|201012.1|812
1628599800000|2021-08-10 12:50:00|201224.8|201074.8|201422.3|201272.3|201436.2|201331.8|201152.5|201051.2|828
1628600100000|2021-08-10 12:55:00|201420.9|201270.9|201464.6|201414.6|201557.4|201450.9|201305.3|201196.2|790
1628600400000|2021-08-10 13:00:00|201466.2|201416.2|201351.8|201201.8|201506.8|201416.4|201288.6|201165.4|887
1628600700000|2021-08-10 13:05:00|201352.1|201202.1|201610.9|201460.9|201643.6|201526.8|201350.5|201200.5|804
1628601000000|2021-08-10 13:10:00|201611|201461|201397.6|201347.6|201615.5|201500.7|201361.3|201263.3|834
1628601300000|2021-08-10 13:15:00|201396.7|201346.7|201427.1|201277.1|201447.6|201346.7|201298.4|201187.4|720
1628601600000|2021-08-10 13:20:00|201428.2|201278.2|201505.2|201355.2|201505.9|201406.9|201385.6|201269.5|671
1628601900000|2021-08-10 13:25:00|201506|201356|201500.7|201350.7|201522.8|201420.9|201367.4|201244.8|777
1628602200000|2021-08-10 13:30:00|201503.4|201353.4|201430.8|201280.8|201531.1|201433|201414.1|201273.4|909
1628602500000|2021-08-10 13:35:00|201429|201279|201628.3|201478.3|201642.2|201542.2|201378.4|201273.6|844
1628602800000|2021-08-10 13:40:00|201627.4|201477.4|201574.1|201524.1|201675.5|201575.6|201560.3|201465.6|860
1628603100000|2021-08-10 13:45:00|201574|201524|201539.1|201489.1|201674.9|201602.8|201516.2|201413.7|917
1628603400000|2021-08-10 13:50:00|201535.3|201485.3|201618.7|201468.7|201686.9|201575|201523.8|201422.6|798
1628603700000|2021-08-10 13:55:00|201568.3|201518.3|201567.6|201517.6|201630.4|201544.2|201529|201424.8|798
1628604000000|2021-08-10 14:00:00|201568.8|201518.8|201649.1|201599.1|201704.6|201613.2|201560.2|201473.3|842
1628604300000|2021-08-10 14:05:00|201649.7|201599.7|201573.1|201523.1|201718.3|201657|201525.5|201414.2|875
1628604600000|2021-08-10 14:10:00|201575.1|201525.1|201542.7|201492.7|201614.1|201539.9|201438.1|201343.4|887
1628604900000|2021-08-10 14:15:00|201542.4|201492.4|201553.8|201503.8|201638.6|201535.4|201458|201359.5|819
1628605200000|2021-08-10 14:20:00|201552.2|201502.2|201284.9|201234.9|201589|201502.7|201279.3|201202.9|901
1628605500000|2021-08-10 14:25:00|201281.9|201231.9|201323.6|201273.6|201378.4|201277.8|201235.5|201175.7|869
1628605800000|2021-08-10 14:30:00|201322.4|201272.4|201278.2|201228.2|201394.8|201280.7|201201.1|201117.1|817
1628606100000|2021-08-10 14:35:00|201278.3|201228.3|201167.1|201117.1|201303|201231.9|201162.1|201089.3|743
1628606400000|2021-08-10 14:40:00|201168.1|201118.1|201170.7|201120.7|201302.7|201210.5|201164.7|201093.2|847
1628606700000|2021-08-10 14:45:00|201173.4|201123.4|201264.6|201214.6|201336.8|201237.5|201170.7|201076.5|824
1628607000000|2021-08-10 14:50:00|201264.5|201214.5|201333.2|201183.2|201365.3|201264.1|201226|201131.2|831
1628607300000|2021-08-10 14:55:00|201339.2|201189.2|201412.5|201262.5|201469.4|201366.2|201300.4|201187.2|908
1628607600000|2021-08-10 15:00:00|201412.6|201262.6|201358.7|201308.7|201478.2|201382.5|201330.2|201229|850
1628607900000|2021-08-10 15:05:00|201360.8|201310.8|201353.6|201203.6|201475|201385.6|201312.1|201201.2|769
1628608200000|2021-08-10 15:10:00|201353.7|201203.7|201281.5|201231.5|201400.6|201288.2|201246.1|201138.4|750
1628608500000|2021-08-10 15:15:00|201281.4|201231.4|201241.3|201091.3|201331.3|201231.5|201192.3|201090.4|756
1628608800000|2021-08-10 15:20:00|201240.7|201090.7|201134.8|200984.8|201247.2|201122.2|201078.1|200979.9|666
1628609100000|2021-08-10 15:25:00|201133.2|200983.2|201126.6|200976.6|201150.3|201056|201042.1|200941.7|623
1628609400000|2021-08-10 15:30:00|201126|200976|201162.7|201012.7|201163.8|201069.9|201067.5|200964.3|740
1628609700000|2021-08-10 15:35:00|201163|201013|201109.7|201059.7|201167.5|201066.6|201092.1|200992.8|645
1628610000000|2021-08-10 15:40:00|201108.2|201058.2|201038.9|200988.9|201155.7|201061.2|200996|200914.3|775
1628610300000|2021-08-10 15:45:00|201039.1|200989.1|201026.7|200976.7|201091.3|200991|200956.3|200887|693
1628610600000|2021-08-10 15:50:00|201025.7|200975.7|200950.8|200900.8|201071.9|200976.6|200941.8|200839.5|698
1628610900000|2021-08-10 15:55:00|200948.9|200898.9|200993.5|200843.5|201008.8|200906.8|200919.9|200819.9|767
1628611200000|2021-08-10 16:00:00|200992.7|200842.7|201020.1|200870.1|201027.8|200930.5|200919.8|200798.2|739
1628611500000|2021-08-10 16:05:00|201020.7|200870.7|200990|200940|201049|200948.2|200973.4|200870.7|678
1628611800000|2021-08-10 16:10:00|200990.3|200940.3|201009.1|200959.1|201109.8|201011.1|200983.2|200889.3|710
1628612100000|2021-08-10 16:15:00|201007|200957|200920.3|200870.3|201096.9|200997.5|200917.8|200827.5|717
1628612400000|2021-08-10 16:20:00|200919.5|200869.5|200875.2|200825.2|200985.4|200886.3|200867.7|200768.2|642
1628612700000|2021-08-10 16:25:00|200875.3|200825.3|200879.1|200829.1|200931.5|200834.8|200779.1|200674.7|637
1628613000000|2021-08-10 16:30:00|200878.5|200828.5|200918.8|200768.8|200968.1|200867.9|200864.8|200762.5|736
1628613300000|2021-08-10 16:35:00|200917.7|200767.7|200891.9|200741.9|200929|200835.2|200822|200721.6|636
1628613600000|2021-08-10 16:40:00|200893.2|200743.2|200908.8|200858.8|200963.5|200862|200834.8|200732.1|739
1628613900000|2021-08-10 16:45:00|200909.3|200859.3|200913.3|200863.3|200967.7|200868.5|200898.6|200794.5|563
1628614200000|2021-08-10 16:50:00|200913.4|200863.4|200962.7|200912.7|201015.2|200947.3|200909|200848.2|553
1628614500000|2021-08-10 16:55:00|200962.5|200912.5|200949|200899|201028.8|200935.6|200937.7|200860.2|622
1628614800000|2021-08-10 17:00:00|200948.1|200898.1|200933.5|200883.5|201036.1|200943.9|200928|200833.4|630
1628615100000|2021-08-10 17:05:00|200933.7|200883.7|200874.8|200824.8|200971.9|200883.7|200872.3|200771|678
1628615400000|2021-08-10 17:10:00|200875|200825|200837.7|200787.7|200943.9|200841.7|200835.1|200732.5|668
1628615700000|2021-08-10 17:15:00|200837.1|200787.1|200901.1|200851.1|200963.3|200863.1|200837.1|200733.9|702
1628616000000|2021-08-10 17:20:00|200899.6|200849.6|200928|200878|200999.7|200900.2|200896.9|200800.1|683
1628616300000|2021-08-10 17:25:00|200927.8|200877.8|201033|200883|201034|200923.3|200901.2|200798.8|650
1628616600000|2021-08-10 17:30:00|201032.7|200882.7|201004|200854|201032.7|200938.7|200950.9|200848.8|680
1628616900000|2021-08-10 17:35:00|201004.1|200854.1|200916.9|200866.9|201007.6|200913|200907.3|200811.1|732
1628617200000|2021-08-10 17:40:00|200917.4|200867.4|200865.5|200815.5|200966.2|200867.4|200864.1|200764.7|690
1628617500000|2021-08-10 17:45:00|200865.8|200815.8|200927.5|200777.5|200936|200839.8|200865.3|200766.5|637
1628617800000|2021-08-10 17:50:00|200926.2|200776.2|200952.2|200802.2|200957|200851.9|200874.6|200775.8|541
1628618100000|2021-08-10 17:55:00|200953.2|200803.2|200901.7|200851.7|200957.2|200863.6|200895.1|200796.9|665
1628618400000|2021-08-10 18:00:00|200901.8|200851.8|200970.4|200920.4|201027.2|200925.5|200895.5|200798.1|686
1628618700000|2021-08-10 18:05:00|200970.3|200920.3|201006.1|200856.1|201030.4|200939.6|200953.4|200853.7|686
1628619000000|2021-08-10 18:10:00|201006.4|200856.4|200986|200936|201041.7|200936.9|200968.6|200856.4|588
1628619300000|2021-08-10 18:15:00|200988.9|200938.9|200966.2|200916.2|201038.8|200941.1|200963.6|200862.8|817
1628619600000|2021-08-10 18:20:00|200964.7|200914.7|201002.2|200852.2|201018.9|200916.8|200947.4|200848|742
1628619900000|2021-08-10 18:25:00|201002.1|200852.1|200958|200808|201007.8|200907.8|200940.9|200804.1|539
1628620200000|2021-08-10 18:30:00|200961.3|200811.3|200942.2|200792.2|200961.4|200861.7|200876.7|200771.5|584
1628620500000|2021-08-10 18:35:00|200942.5|200792.5|201004|200854|201005.3|200915|200929.8|200792.1|546
1628620800000|2021-08-10 18:40:00|201003.2|200853.2|200953.6|200803.6|201021.5|200923.1|200898.5|200799|539
1628621100000|2021-08-10 18:45:00|200953.5|200803.5|200963.5|200813.5|200992.5|200892.3|200903.3|200797.8|578
1628621400000|2021-08-10 18:50:00|200963.4|200813.4|200976.1|200826.1|200991.2|200884.9|200913.3|200812.7|526
1628621700000|2021-08-10 18:55:00|200975.9|200825.9|200897.9|200847.9|200988.2|200883.5|200877.4|200773.7|690
1628622000000|2021-08-10 19:00:00|200897.7|200847.7|200913.4|200863.4|200969.8|200871|200885.5|200780.5|629
1628622300000|2021-08-10 19:05:00|200913.2|200863.2|200942.9|200792.9|200952.9|200864.8|200894.4|200782.1|593
1628622600000|2021-08-10 19:10:00|200943.1|200793.1|200927.7|200777.7|200949.1|200848.3|200887.4|200776.9|629
1628622900000|2021-08-10 19:15:00|200927.6|200777.6|200898|200748|200942.6|200842.7|200846.3|200743.3|611
1628623200000|2021-08-10 19:20:00|200898.4|200748.4|200935.4|200785.4|200957.6|200853.8|200847.3|200746|599
1628623500000|2021-08-10 19:25:00|200935.3|200785.3|200880.9|200830.9|200941.6|200842.6|200876.8|200778.3|690
1628623800000|2021-08-10 19:30:00|200880.7|200830.7|200863.8|200813.8|200935.7|200837.1|200847.6|200750.1|631
1628624100000|2021-08-10 19:35:00|200863.5|200813.5|200908.9|200758.9|200911.5|200814.5|200849.6|200744|613
1628624400000|2021-08-10 19:40:00|200911.2|200761.2|200919.6|200769.6|200926.3|200829.9|200852.6|200755.2|736
1628624700000|2021-08-10 19:45:00|200919.1|200769.1|200950.9|200800.9|200968.5|200866.6|200865.1|200763.1|573
1628625000000|2021-08-10 19:50:00|200951.9|200801.9|200941.6|200791.6|200969|200853.4|200875.8|200768.9|452
1628625300000|2021-08-10 19:55:00|200942.9|200792.9|200914.6|200764.6|200965.7|200858.7|200877.1|200764.3|580
1628625600000|2021-08-10 20:00:00|200909.5|200759.5|200906|200756|200929.2|200779.2|200897.6|200747.6|596
1628625900000|2021-08-10 20:05:00|200901.9|200751.9|200908.2|200758.2|200938.6|200788.6|200901.3|200751.3|698
1628626200000|2021-08-10 20:10:00|200909.5|200759.5|200900.4|200750.4|200921.7|200771.7|200897.4|200747.4|486
1628626500000|2021-08-10 20:15:00|200899.5|200749.5|200891.9|200741.9|200899.5|200749.5|200880.9|200730.9|346
1628626800000|2021-08-10 20:20:00|200890.9|200740.9|200889.1|200739.1|200893.7|200743.7|200881.1|200731.1|259
1628627100000|2021-08-10 20:25:00|200889.2|200739.2|200928.2|200778.2|200939.9|200789.9|200885.5|200735.5|428
1628627400000|2021-08-10 20:30:00|200929.7|200779.7|200928.7|200778.7|200941.7|200791.7|200912.7|200762.7|515
1628627700000|2021-08-10 20:35:00|200929.8|200779.8|200918|200768|200948.2|200798.2|200915.6|200765.6|346
1628628000000|2021-08-10 20:40:00|200919.6|200769.6|200919.4|200769.4|200926.4|200776.4|200911.9|200761.9|436
1628628300000|2021-08-10 20:45:00|200917.9|200767.9|200919.8|200769.8|200935.5|200785.5|200905.9|200755.9|466
1628628600000|2021-08-10 20:50:00|200919.4|200769.4|200923.4|200773.4|200938.2|200788.2|200898.1|200748.1|413
1628628900000|2021-08-10 20:55:00|200921.1|200771.1|200948.7|200798.7|200956.8|200806.8|200891.5|200741.5|289
1628629200000|2021-08-10 21:00:00|200952.1|200802.1|200938.1|200788.1|200971.7|200821.7|200933.6|200783.6|47
1628629500000|2021-08-10 21:05:00|200938.2|200788.2|201060.9|200763.9|201061|200838.4|200903.8|200724.3|68
1628629800000|2021-08-10 21:10:00|201059|200762|201019.6|200869.6|201085.4|200876.5|200932.5|200760|235
1628630100000|2021-08-10 21:15:00|200988.3|200838.3|201106.5|200809.5|201106.5|200895.8|200987|200797.7|164
1628630400000|2021-08-10 21:20:00|201005.5|200855.5|201002|200852|201106.6|200919.6|200982.6|200798.5|148
1628630700000|2021-08-10 21:25:00|201005|200855|201049.8|200899.8|201105.6|200902.1|200992.5|200801.1|145
1628631000000|2021-08-10 21:30:00|201045.7|200895.7|201044.8|200894.8|201129.3|200910.9|201004.5|200823.5|156
1628631300000|2021-08-10 21:35:00|201042.6|200892.6|201036.8|200886.8|201129.7|200895.6|201004.9|200826.1|116
1628631600000|2021-08-10 21:40:00|201120.4|200827.8|201033.8|200883.8|201128.7|200899|200999|200823.6|95
1628631900000|2021-08-10 21:45:00|201006.8|200856.8|201045|200785.8|201066.2|200916.2|200968.5|200773.8|197
1628632200000|2021-08-10 21:50:00|201042.1|200778.4|201027|200772.3|201069.6|200837.2|200966.3|200722.1|239
1628632500000|2021-08-10 21:55:00|201024.8|200747.7|201040.1|200743.1|201063.5|200839.2|200960.3|200689.3|99
1628632800000|2021-08-10 22:00:00|201036.3|200739.3|200970.8|200820.8|201063.1|200857.1|200948|200724.8|353
1628633100000|2021-08-10 22:05:00|200972.7|200822.7|200971.7|200821.7|201050|200831.6|200933.6|200724.8|206
1628633400000|2021-08-10 22:10:00|200972.1|200822.1|200964.9|200814.9|200979.4|200829.4|200953.4|200803.4|171
1628633700000|2021-08-10 22:15:00|200964.6|200814.6|200968.8|200818.8|200977.7|200827.7|200952.1|200802.1|147
1628634000000|2021-08-10 22:20:00|200968.2|200818.2|200972.7|200822.7|200979.4|200829.4|200952.3|200802.3|288
1628634300000|2021-08-10 22:25:00|200972.4|200822.4|200941.5|200791.5|200974.6|200824.6|200925.3|200775.3|236
1628634600000|2021-08-10 22:30:00|200940.8|200790.8|201015|200865|201021.1|200871.1|200933.1|200783.1|265
1628634900000|2021-08-10 22:35:00|201014.5|200864.5|201016|200866|201026|200876|200995.8|200845.8|170
1628635200000|2021-08-10 22:40:00|201012|200862|201012|200862|201025.7|200875.7|200996.3|200846.3|300
1628635500000|2021-08-10 22:45:00|201011.2|200861.2|201014.9|200864.9|201024.1|200874.1|200995.7|200845.7|229
1628635800000|2021-08-10 22:50:00|201013.3|200863.3|201010|200860|201027.9|200877.9|200995.5|200845.5|221
1628636100000|2021-08-10 22:55:00|201028.1|200878.1|201021.3|200871.3|201028.1|200878.1|200996.7|200846.7|210
1628636400000|2021-08-10 23:00:00|201021.8|200871.8|201012.3|200862.3|201021.8|200871.8|200997.1|200847.1|224
1628636700000|2021-08-10 23:05:00|201013.4|200863.4|201018.7|200868.7|201021|200871|201003.8|200853.8|205
1628637000000|2021-08-10 23:10:00|201019.3|200869.3|201017.4|200867.4|201020.5|200870.5|201008.5|200858.5|196
1628637300000|2021-08-10 23:15:00|201018|200868|201017.1|200867.1|201020.6|200870.6|200992.2|200842.2|197
1628637600000|2021-08-10 23:20:00|201016.1|200866.1|201010.1|200860.1|201020.6|200870.6|201005.1|200855.1|217
1628637900000|2021-08-10 23:25:00|201007.5|200857.5|201010.8|200860.8|201015.7|200865.7|200997.4|200847.4|248
1628638200000|2021-08-10 23:30:00|201010.5|200860.5|200897.6|200747.6|201010.7|200860.7|200891.3|200741.3|290
1628638500000|2021-08-10 23:35:00|200896.1|200746.1|200900.4|200750.4|200907.7|200757.7|200890|200740|175
1628638800000|2021-08-10 23:40:00|200900|200750|200927.9|200777.9|200933.2|200783.2|200892.3|200742.3|272
1628639100000|2021-08-10 23:45:00|200927.2|200777.2|200931.8|200781.8|200946.1|200796.1|200922.9|200772.9|325
1628639400000|2021-08-10 23:50:00|200927.8|200777.8|200928.6|200778.6|200934.9|200784.9|200921.5|200771.5|241
1628639700000|2021-08-10 23:55:00|200927.7|200777.7|200949.3|200799.3|200953.9|200803.9|200917.5|200767.5|294
1628640000000|2021-08-11 00:00:00|200949.6|200799.6|200961.4|200811.4|200963.8|200813.8|200923.3|200773.3|541
1628640300000|2021-08-11 00:05:00|200961.6|200811.6|201008|200858|201043.6|200893.6|200959.6|200809.6|340
1628640600000|2021-08-11 00:10:00|201010.3|200860.3|201006.8|200856.8|201015.6|200865.6|200999.9|200849.9|261
1628640900000|2021-08-11 00:15:00|201006|200856|201004.5|200854.5|201019.3|200869.3|201001.5|200851.5|212
1628641200000|2021-08-11 00:20:00|201005.7|200855.7|201033.8|200883.8|201038.1|200888.1|201004.3|200854.3|241
1628641500000|2021-08-11 00:25:00|201034.5|200884.5|201010.3|200860.3|201038.2|200888.2|201003.9|200853.9|280
1628641800000|2021-08-11 00:30:00|201012.3|200862.3|201007.3|200857.3|201021.1|200871.1|201003.4|200853.4|204
1628642100000|2021-08-11 00:35:00|201008.9|200858.9|201062|200912|201062.8|200912.8|201005.6|200855.6|339
1628642400000|2021-08-11 00:40:00|201056.9|200906.9|201051.8|200901.8|201062.5|200912.5|201044.4|200894.4|372
1628642700000|2021-08-11 00:45:00|201052|200902|201049.6|200899.6|201060.2|200910.2|201043.9|200893.9|360
1628643000000|2021-08-11 00:50:00|201050.4|200900.4|201052.1|200902.1|201062.1|200912.1|201041.1|200891.1|371
1628643300000|2021-08-11 00:55:00|201052.5|200902.5|201052.1|200902.1|201070.7|200920.7|201038.3|200888.3|347
1628643600000|2021-08-11 01:00:00|201053.4|200903.4|201088.7|200938.7|201091.2|200941.2|201051.1|200901.1|449
1628643900000|2021-08-11 01:05:00|201089|200939|201093.1|200943.1|201095.4|200945.4|201086.7|200936.7|214
1628644200000|2021-08-11 01:10:00|201092.6|200942.6|201065.9|200915.9|201093.4|200943.4|201060.5|200910.5|315
1628644500000|2021-08-11 01:15:00|201065.4|200915.4|201061.2|200911.2|201068.2|200918.2|201052.1|200902.1|358
1628644800000|2021-08-11 01:20:00|201061.6|200911.6|201059.6|200909.6|201065.3|200915.3|201053.2|200903.2|287
1628645100000|2021-08-11 01:25:00|201060.3|200910.3|201047.8|200897.8|201061.1|200911.1|201039.7|200889.7|339
1628645400000|2021-08-11 01:30:00|201047.5|200897.5|201018.3|200868.3|201047.5|200897.5|201014|200864|423
1628645700000|2021-08-11 01:35:00|201017.6|200867.6|201016.4|200866.4|201027.5|200877.5|201012.4|200862.4|446
1628646000000|2021-08-11 01:40:00|201018.3|200868.3|201019.8|200869.8|201026.1|200876.1|201016.8|200866.8|394
1628646300000|2021-08-11 01:45:00|201020.2|200870.2|201023.2|200873.2|201030.7|200880.7|201015.5|200865.5|347
1628646600000|2021-08-11 01:50:00|201022.6|200872.6|201010.8|200860.8|201032.1|200882.1|201003.6|200853.6|384
1628646900000|2021-08-11 01:55:00|201009.8|200859.8|201015.8|200865.8|201027.8|200877.8|201009.6|200859.6|381
1628647200000|2021-08-11 02:00:00|201015.6|200865.6|201012.2|200862.2|201023.9|200873.9|201002.5|200852.5|296
1628647500000|2021-08-11 02:05:00|201012.8|200862.8|201010|200860|201023.6|200873.6|201006.6|200856.6|262
1628647800000|2021-08-11 02:10:00|201012|200862|200984.8|200834.8|201012|200862|200978.1|200828.1|431
1628648100000|2021-08-11 02:15:00|200984.9|200834.9|201016.6|200866.6|201020.4|200870.4|200980.5|200830.5|316
1628648400000|2021-08-11 02:20:00|201016.7|200866.7|200978.6|200828.6|201024.3|200874.3|200972.7|200822.7|384
1628648700000|2021-08-11 02:25:00|200977.2|200827.2|200990.4|200840.4|200990.9|200840.9|200976.4|200826.4|361
1628649000000|2021-08-11 02:30:00|200989.9|200839.9|201023.3|200873.3|201025.9|200875.9|200989.9|200839.9|384
1628649300000|2021-08-11 02:35:00|201023.4|200873.4|201020.4|200870.4|201025.5|200875.5|201015.1|200865.1|330
1628649600000|2021-08-11 02:40:00|201019.6|200869.6|201016.9|200866.9|201026.3|200876.3|201014.6|200864.6|300
1628649900000|2021-08-11 02:45:00|201016.6|200866.6|201026|200876|201029|200879|201016.6|200866.6|283
1628650200000|2021-08-11 02:50:00|201026.2|200876.2|200983.3|200833.3|201028|200878|200981.5|200831.5|279
1628650500000|2021-08-11 02:55:00|200980.5|200830.5|200974.9|200824.9|200982.5|200832.5|200968.2|200818.2|257
1628650800000|2021-08-11 03:00:00|200975.1|200825.1|200987.8|200837.8|200990|200840|200969.6|200819.6|353
1628651100000|2021-08-11 03:05:00|200986.6|200836.6|200986|200836|200997.2|200847.2|200974.8|200824.8|306
1628651400000|2021-08-11 03:10:00|200987.3|200837.3|200984.8|200834.8|200992.5|200842.5|200976.8|200826.8|344
1628651700000|2021-08-11 03:15:00|200984.9|200834.9|200972.3|200822.3|200994.6|200844.6|200970.5|200820.5|371
1628652000000|2021-08-11 03:20:00|200977.2|200827.2|200991.2|200841.2|201008.4|200858.4|200969.5|200819.5|351
1628652300000|2021-08-11 03:25:00|200999.7|200849.7|201029.1|200879.1|201031.9|200881.9|200975.3|200825.3|410
1628652600000|2021-08-11 03:30:00|201030.3|200880.3|201035.1|200885.1|201041|200891|201010.1|200860.1|341
1628652900000|2021-08-11 03:35:00|201034.8|200884.8|201033.2|200883.2|201042|200892|201014.3|200864.3|327
1628653200000|2021-08-11 03:40:00|201033.1|200883.1|201030.4|200880.4|201049.3|200899.3|201013.1|200863.1|376
1628653500000|2021-08-11 03:45:00|201035.2|200885.2|201061.3|200911.3|201069.8|200919.8|201035.2|200885.2|356
1628653800000|2021-08-11 03:50:00|201061.4|200911.4|201059|200909|201072|200922|201054.8|200904.8|270
1628654100000|2021-08-11 03:55:00|201058.3|200908.3|201017.6|200867.6|201070.2|200920.2|201012.3|200862.3|321
1628654400000|2021-08-11 04:00:00|201017.1|200867.1|201015|200865|201033.8|200883.8|201011.1|200861.1|260
1628654700000|2021-08-11 04:05:00|201014.6|200864.6|201013.7|200863.7|201031|200881|201011.1|200861.1|282
1628655000000|2021-08-11 04:10:00|201016.3|200866.3|201017.1|200867.1|201021.3|200871.3|201012.1|200862.1|244
1628655300000|2021-08-11 04:15:00|201015.3|200865.3|201019.5|200869.5|201026|200876|201011.6|200861.6|280
1628655600000|2021-08-11 04:20:00|201019.1|200869.1|201023.4|200873.4|201054.1|200904.1|201018.1|200868.1|338
1628655900000|2021-08-11 04:25:00|201021.4|200871.4|201051.7|200901.7|201061.4|200911.4|201019.6|200869.6|359
1628656200000|2021-08-11 04:30:00|201051.5|200901.5|201054.1|200904.1|201062.2|200912.2|201041.1|200891.1|316
1628656500000|2021-08-11 04:35:00|201053.9|200903.9|201041.2|200891.2|201063.6|200913.6|201029.6|200879.6|263
1628656800000|2021-08-11 04:40:00|201041.1|200891.1|201030.1|200880.1|201048.3|200898.3|201022.9|200872.9|247
1628657100000|2021-08-11 04:45:00|201030.4|200880.4|201041.7|200891.7|201057.5|200907.5|201030.4|200880.4|277
1628657400000|2021-08-11 04:50:00|201041.6|200891.6|201048.6|200898.6|201054.5|200904.5|201037.9|200887.9|191
1628657700000|2021-08-11 04:55:00|201045.8|200895.8|201057.7|200907.7|201058.8|200908.8|201043.8|200893.8|307
1628658000000|2021-08-11 05:00:00|201055.6|200905.6|201052.1|200902.1|201058.3|200908.3|201046.8|200896.8|292
1628658300000|2021-08-11 05:05:00|201053.2|200903.2|201057.5|200907.5|201059.4|200909.4|201047.4|200897.4|265
1628658600000|2021-08-11 05:10:00|201057.4|200907.4|201051|200901|201058|200908|201047.1|200897.1|291
1628658900000|2021-08-11 05:15:00|201051.4|200901.4|201048.6|200898.6|201056|200906|201045.9|200895.9|296
1628659200000|2021-08-11 05:20:00|201049.7|200899.7|201046.7|200896.7|201055.4|200905.4|201044.8|200894.8|317
1628659500000|2021-08-11 05:25:00|201046.3|200896.3|201046|200896|201054.4|200904.4|201039.7|200889.7|270
1628659800000|2021-08-11 05:30:00|201046.3|200896.3|201046.7|200896.7|201054.5|200904.5|201040.4|200890.4|318
1628660100000|2021-08-11 05:35:00|201046.2|200896.2|201047.9|200897.9|201053.6|200903.6|201042.6|200892.6|271
1628660400000|2021-08-11 05:40:00|201048.5|200898.5|201054.8|200904.8|201056.5|200906.5|201039.9|200889.9|352
1628660700000|2021-08-11 05:45:00|201054.3|200904.3|201045.6|200895.6|201085.5|200935.5|201040.5|200890.5|364
1628661000000|2021-08-11 05:50:00|201046.5|200896.5|201047.3|200897.3|201058.5|200908.5|201038.4|200888.4|380
1628661300000|2021-08-11 05:55:00|201047.1|200897.1|201017.3|200867.3|201050.1|200900.1|201016.7|200866.7|295
1628661600000|2021-08-11 06:00:00|201016.7|200866.7|201058.5|200908.5|201058.5|200908.5|200992.8|200842.8|466
1628661900000|2021-08-11 06:05:00|201064.2|200914.2|201056.4|200906.4|201070.4|200920.4|201050.6|200900.6|620
1628662200000|2021-08-11 06:10:00|201055.9|200905.9|201054.1|200904.1|201087.7|200937.7|201044.8|200894.8|550
1628662500000|2021-08-11 06:15:00|201054.6|200904.6|201021.3|200871.3|201058.4|200908.4|200975.1|200825.1|597
1628662800000|2021-08-11 06:20:00|201021|200871|201048.6|200898.6|201052|200902|201006.4|200856.4|578
1628663100000|2021-08-11 06:25:00|201048.9|200898.9|201030.1|200880.1|201048.9|200898.9|201006.1|200856.1|593
1628663400000|2021-08-11 06:30:00|201030.3|200880.3|201051.3|200901.3|201061.7|200911.7|201030.3|200880.3|572
1628663700000|2021-08-11 06:35:00|201051.7|200901.7|201058.9|200908.9|201062.7|200912.7|201031.7|200881.7|579
1628664000000|2021-08-11 06:40:00|201058.8|200908.8|201050.2|200900.2|201062.4|200912.4|201049.3|200899.3|536
1628664300000|2021-08-11 06:45:00|201050.8|200900.8|201032.2|200882.2|201059.4|200909.4|201013.7|200863.7|505
1628664600000|2021-08-11 06:50:00|201026.9|200876.9|201049|200899|201054.1|200904.1|200973.2|200823.2|579
1628664900000|2021-08-11 06:55:00|201047.9|200897.9|201048.2|200898.2|201057.7|200907.7|201029.4|200879.4|528
1628665200000|2021-08-11 07:00:00|201048.6|200898.6|201035.1|200885.1|201060.3|200910.3|201019.3|200869.3|687
1628665500000|2021-08-11 07:05:00|201035.4|200885.4|201071|200921|201072.3|200922.3|201016|200866|681
1628665800000|2021-08-11 07:10:00|201068.5|200918.5|201061.6|200911.6|201080.7|200930.7|201038.1|200888.1|584
1628666100000|2021-08-11 07:15:00|201061.7|200911.7|201062.6|200912.6|201087|200946.7|200993.5|200894.7|562
1628666400000|2021-08-11 07:20:00|201065.5|200915.5|201139.3|200989.3|201144.1|201032.3|201065.1|200915.1|562
1628666700000|2021-08-11 07:25:00|201139.6|200989.6|201097.2|200947.2|201207.6|201078.7|201056.8|200941.3|633
1628667000000|2021-08-11 07:30:00|201096|200946|201129.7|200979.7|201155|201046.5|201045.2|200932.6|647
1628667300000|2021-08-11 07:35:00|201129.8|200979.8|201164.1|201014.1|201170.7|201020.7|201036.2|200910.6|578
1628667600000|2021-08-11 07:40:00|201164.5|201014.5|201062.1|200912.1|201206.5|201056.5|201061.4|200911.4|571
1628667900000|2021-08-11 07:45:00|201064.8|200914.8|201030.2|200880.2|201121|200977.2|201025.7|200875.7|572
1628668200000|2021-08-11 07:50:00|201029.8|200879.8|200995|200845|201033.1|200889.8|200939|200817.7|638
1628668500000|2021-08-11 07:55:00|200992.1|200842.1|200960.1|200810.1|201034.3|200884.3|200938.2|200788.2|589
1628668800000|2021-08-11 08:00:00|200959.8|200809.8|200816.8|200666.8|200961.3|200811.3|200807.5|200657.5|694
1628669100000|2021-08-11 08:05:00|200816.6|200666.6|200817.1|200667.1|200829.8|200679.8|200792.9|200642.9|555
1628669400000|2021-08-11 08:10:00|200816.8|200666.8|200800|200650|200823.1|200673.1|200789.9|200639.9|586
1628669700000|2021-08-11 08:15:00|200803.7|200653.7|200772.6|200622.6|200807.5|200657.5|200761|200611|649
1628670000000|2021-08-11 08:20:00|200772.8|200622.8|200752.8|200602.8|200817.3|200667.3|200741.7|200591.7|623
1628670300000|2021-08-11 08:25:00|200753|200603|200738.4|200588.4|200757.8|200607.8|200689|200539|638
1628670600000|2021-08-11 08:30:00|200738.3|200588.3|200742.4|200592.4|200783.8|200633.8|200728.9|200578.9|626
1628670900000|2021-08-11 08:35:00|200744.5|200594.5|200774.3|200624.3|200777.2|200627.2|200741.2|200591.2|576
1628671200000|2021-08-11 08:40:00|200773.1|200623.1|200791.3|200641.3|200806.2|200656.2|200770.1|200620.1|581
1628671500000|2021-08-11 08:45:00|200791.6|200641.6|200772|200622|200821.9|200671.9|200771.3|200621.3|550
1628671800000|2021-08-11 08:50:00|200771.9|200621.9|200775.6|200625.6|200787.7|200637.7|200758.2|200608.2|602
1628672100000|2021-08-11 08:55:00|200773.8|200623.8|200778.4|200628.4|200783.6|200656|200705.7|200605.1|596
1628672400000|2021-08-11 09:00:00|200779.6|200629.6|200743.8|200593.8|200787.5|200658.5|200708.5|200569|618
1628672700000|2021-08-11 09:05:00|200743|200593|200758|200608|200794.2|200666.9|200704|200554|606
1628673000000|2021-08-11 09:10:00|200759.3|200609.3|200743.7|200593.7|200802.1|200652.1|200738.4|200588.4|601
1628673300000|2021-08-11 09:15:00|200743.2|200593.2|200750.7|200600.7|200783.7|200633.7|200736.5|200586.5|571
1628673600000|2021-08-11 09:20:00|200751.3|200601.3|200790.7|200640.7|200801.3|200651.3|200744.5|200594.5|615
1628673900000|2021-08-11 09:25:00|200792.2|200642.2|200794.2|200644.2|200800.9|200650.9|200745.7|200595.7|579
1628674200000|2021-08-11 09:30:00|200794.5|200644.5|200755.1|200605.1|200795.4|200645.4|200733.4|200583.4|513
1628674500000|2021-08-11 09:35:00|200755.4|200605.4|200751|200601|200764.5|200664|200712.1|200588.5|523
1628674800000|2021-08-11 09:40:00|200754.5|200604.5|200746.6|200596.6|200755|200605|200741|200591|494
1628675100000|2021-08-11 09:45:00|200746.5|200596.5|200783.6|200633.6|200786.9|200662.3|200712.3|200589.2|520
1628675400000|2021-08-11 09:50:00|200783|200633|200791.3|200641.3|200805.3|200655.3|200781.7|200631.7|520
1628675700000|2021-08-11 09:55:00|200791.5|200641.5|200755.1|200605.1|200794.4|200644.4|200744.3|200594.3|506
1628676000000|2021-08-11 10:00:00|200755.6|200605.6|200733.2|200583.2|200762.2|200638.1|200682.1|200573.7|469
1628676300000|2021-08-11 10:05:00|200733.3|200583.3|200681.9|200531.9|200735.3|200622.9|200640.3|200530.7|500
1628676600000|2021-08-11 10:10:00|200681.5|200531.5|200711.2|200561.2|200730.2|200628.4|200659.6|200531.5|607
1628676900000|2021-08-11 10:15:00|200711.8|200561.8|200701.1|200551.1|200716.3|200597.6|200647.6|200533|627
1628677200000|2021-08-11 10:20:00|200702.9|200552.9|200628.1|200478.1|200721.1|200571.1|200610.5|200460.5|654
1628677500000|2021-08-11 10:25:00|200627.4|200477.4|200725|200575|200732|200582|200607.6|200462.8|665
1628677800000|2021-08-11 10:30:00|200724.7|200574.7|200656.4|200506.4|200744.6|200594.6|200639.5|200489.5|554
1628678100000|2021-08-11 10:35:00|200654.9|200504.9|200634.8|200484.8|200676.6|200526.6|200604.9|200454.9|573
1628678400000|2021-08-11 10:40:00|200634.9|200484.9|200655.8|200505.8|200658.7|200508.7|200631.2|200481.2|490
1628678700000|2021-08-11 10:45:00|200655.9|200505.9|200637.9|200487.9|200698.2|200548.2|200625.1|200475.1|590
1628679000000|2021-08-11 10:50:00|200638.8|200488.8|200631.8|200481.8|200648.9|200498.9|200612.4|200462.4|589
1628679300000|2021-08-11 10:55:00|200632.9|200482.9|200634.8|200484.8|200663.8|200533.5|200580.9|200473.5|630
1628679600000|2021-08-11 11:00:00|200636.9|200486.9|200652|200502|200674.7|200557.2|200586.4|200469.7|602
1628679900000|2021-08-11 11:05:00|200653.2|200503.2|200718.2|200568.2|200724|200614.1|200608.7|200503.1|537
1628680200000|2021-08-11 11:10:00|200717.8|200567.8|200685.7|200535.7|200721.2|200571.2|200680.6|200530.6|477
1628680500000|2021-08-11 11:15:00|200685.4|200535.4|200642.3|200492.3|200687.9|200552.8|200539.5|200438|464
1628680800000|2021-08-11 11:20:00|200641.8|200491.8|200625.2|200475.2|200644.8|200536.2|200579.8|200471.8|616
1628681100000|2021-08-11 11:25:00|200625.3|200475.3|200751.7|200601.7|200751.7|200601.7|200622|200472|551
1628681400000|2021-08-11 11:30:00|200752.2|200602.2|200677.2|200627.2|200782.1|200667.6|200674.7|200574.1|521
1628681700000|2021-08-11 11:35:00|200677.1|200627.1|200701.8|200551.8|200726.8|200627.1|200594.5|200494.4|494
1628682000000|2021-08-11 11:40:00|200702.1|200552.1|200700.4|200550.4|200715.3|200614.2|200635.1|200531|451
1628682300000|2021-08-11 11:45:00|200700.3|200550.3|200698.9|200648.9|200735.9|200652.2|200646.2|200546.6|514
1628682600000|2021-08-11 11:50:00|200699.2|200649.2|200759.7|200609.7|200770.2|200675.6|200697.5|200583|529
1628682900000|2021-08-11 11:55:00|200759.4|200609.4|200788.6|200638.6|200824.6|200713.1|200699.3|200577.2|540
1628683200000|2021-08-11 12:00:00|200788.3|200638.3|200743.6|200693.6|200819.6|200734.6|200720.6|200617.7|718
1628683500000|2021-08-11 12:05:00|200772.1|200722.1|200833.8|200783.8|200890.4|200791.7|200772.1|200697.4|655
1628683800000|2021-08-11 12:10:00|200833.6|200783.6|200863.1|200713.1|200925.5|200832.9|200733.1|200645.6|693
1628684100000|2021-08-11 12:15:00|200862.6|200712.6|200943.3|200793.3|200985.6|200894.8|200827.4|200712.1|657
1628684400000|2021-08-11 12:20:00|200942.2|200792.2|200941.9|200791.9|200964.6|200870|200833.5|200734.6|691
1628684700000|2021-08-11 12:25:00|200943.4|200793.4|200963.7|200813.7|201071.6|200864.2|200834.4|200732.6|710
1628685000000|2021-08-11 12:30:00|200951.8|200801.8|200321.7|200171.7|200954.2|200804.2|200219.9|200069.9|1082
1628685300000|2021-08-11 12:35:00|200321.4|200171.4|200327.4|200177.4|200347.5|200197.5|200027.3|199877.3|1050
1628685600000|2021-08-11 12:40:00|200329.4|200179.4|199947.7|199797.7|200331|200181|199921.6|199771.6|1081
1628685900000|2021-08-11 12:45:00|199947.2|199797.2|199949.4|199799.4|200003|199853|199812.7|199662.7|979
1628686200000|2021-08-11 12:50:00|199951.3|199801.3|200173.4|200023.4|200229.8|200079.8|199915.4|199799.9|899
1628686500000|2021-08-11 12:55:00|200174.1|200024.1|200154.6|200004.6|200177.3|200054|199994.1|199863.3|860
1628686800000|2021-08-11 13:00:00|200150.6|200000.6|200284.2|200134.2|200289.9|200185.6|200085.6|199985.7|835
1628687100000|2021-08-11 13:05:00|200282.9|200132.9|200249.1|200099.1|200402.8|200294.5|200243.1|200093.1|972
1628687400000|2021-08-11 13:10:00|200246.9|200096.9|200118.5|199968.5|200282.4|200181.8|200064.5|199932|842
1628687700000|2021-08-11 13:15:00|200119.9|199969.9|200190.4|200040.4|200236.8|200127.9|200066.5|199938.7|837
1628688000000|2021-08-11 13:20:00|200184.7|200034.7|200063.3|200013.3|200187.2|200075.2|200010.9|199900|833
1628688300000|2021-08-11 13:25:00|200061.7|200011.7|200008.4|199958.4|200092.7|200013.9|199984.2|199888.3|806
1628688600000|2021-08-11 13:30:00|200008.8|199958.8|199890|199840|200073.8|199986.2|199836.7|199728.7|948
1628688900000|2021-08-11 13:35:00|199899.6|199849.6|199756.8|199706.8|199965.5|199872.5|199750.6|199652|924
1628689200000|2021-08-11 13:40:00|199756.4|199706.4|199742.4|199692.4|199816.8|199717.4|199642.6|199559.1|964
1628689500000|2021-08-11 13:45:00|199744.8|199694.8|199746.5|199696.5|199844.6|199755.6|199684.6|199591.3|949
1628689800000|2021-08-11 13:50:00|199747.6|199697.6|199744.7|199594.7|199849.4|199754.1|199680.5|199589|906
1628690100000|2021-08-11 13:55:00|199746.7|199596.7|199682|199632|199759.2|199659.7|199664.4|199558.9|848
1628690400000|2021-08-11 14:00:00|199684.2|199634.2|199881.1|199731.1|199884|199781|199639.3|199545.7|822
1628690700000|2021-08-11 14:05:00|199879.8|199729.8|199906.5|199756.5|199972.3|199871.5|199797.6|199694.4|780
1628691000000|2021-08-11 14:10:00|199905.3|199755.3|199802.8|199752.8|199924.8|199824.5|199786.1|199686.7|854
1628691300000|2021-08-11 14:15:00|199795.7|199745.7|199867.5|199817.5|199877.7|199820|199736|199645.2|790
1628691600000|2021-08-11 14:20:00|199867.4|199817.4|199848.8|199798.8|199923.4|199839.4|199815.1|199717.5|790
1628691900000|2021-08-11 14:25:00|199847.8|199797.8|199732|199582|199891.5|199799.8|199657.2|199556.5|747
1628692200000|2021-08-11 14:30:00|199732.1|199582.1|199701.4|199651.4|199788|199701|199672.1|199567.2|710
1628692500000|2021-08-11 14:35:00|199701.3|199651.3|199654.3|199604.3|199793.7|199693.7|199643.2|199544.3|792
1628692800000|2021-08-11 14:40:00|199654.4|199604.4|199668.4|199518.4|199715.7|199619.9|199602.2|199501.7|832
1628693100000|2021-08-11 14:45:00|199668.1|199518.1|199439.6|199389.6|199668.1|199555.3|199430.7|199338.2|881
1628693400000|2021-08-11 14:50:00|199439.8|199389.8|199483.4|199433.4|199543.2|199446.2|199390.1|199302.5|833
1628693700000|2021-08-11 14:55:00|199484.3|199434.3|199545.9|199495.9|199618.2|199524|199480.5|199389.1|826
1628694000000|2021-08-11 15:00:00|199547|199497|199471.7|199421.7|199598.4|199514.1|199469.2|199377.7|810
1628694300000|2021-08-11 15:05:00|199472.9|199422.9|199427.7|199377.7|199556.1|199454.9|199407.2|199314.5|663
1628694600000|2021-08-11 15:10:00|199429.1|199379.1|199478.3|199328.3|199487.3|199389.9|199397.2|199295.3|669
1628694900000|2021-08-11 15:15:00|199478.5|199328.5|199623.4|199473.4|199642.5|199539.8|199402.7|199312|736
1628695200000|2021-08-11 15:20:00|199623.7|199473.7|199478.7|199428.7|199627.6|199535.2|199470|199404.2|722
1628695500000|2021-08-11 15:25:00|199485.4|199435.4|199480.4|199430.4|199584|199491.7|199476.2|199375.3|660
1628695800000|2021-08-11 15:30:00|199480.5|199430.5|199445.7|199395.7|199534.7|199482.4|199396.3|199314.1|807
1628696100000|2021-08-11 15:35:00|199445.4|199395.4|199556.2|199406.2|199567.2|199466.8|199440|199357.3|625
1628696400000|2021-08-11 15:40:00|199556.3|199406.3|199549|199499|199643.9|199539.3|199529.5|199399.2|800
1628696700000|2021-08-11 15:45:00|199547.1|199497.1|199550.8|199400.8|199612.8|199513.6|199477.8|199378|860
1628697000000|2021-08-11 15:50:00|199550.7|199400.7|199506|199456|199559.2|199459.6|199468.8|199380.8|757
1628697300000|2021-08-11 15:55:00|199508|199458|199597.9|199547.9|199648.9|199547.9|199506.3|199419.4|692
1628697600000|2021-08-11 16:00:00|199597.2|199547.2|199506.9|199456.9|199679.9|199581|199482.9|199399.5|689
1628697900000|2021-08-11 16:05:00|199507.1|199457.1|199513.4|199463.4|199581.2|199479.6|199501.9|199412.1|805
1628698200000|2021-08-11 16:10:00|199515.7|199465.7|199639.1|199489.1|199644.4|199538.6|199514.7|199415.5|731
1628698500000|2021-08-11 16:15:00|199641|199491|199473.2|199423.2|199642.2|199552.5|199452|199352.9|723
1628698800000|2021-08-11 16:20:00|199471.4|199421.4|199507.5|199457.5|199561|199462.1|199467.3|199371.2|708
1628699100000|2021-08-11 16:25:00|199507.3|199457.3|199542.2|199492.2|199596.4|199498.1|199431.3|199353.6|689
1628699400000|2021-08-11 16:30:00|199541.7|199491.7|199506|199456|199587.9|199537.9|199499.1|199431.7|700
1628699700000|2021-08-11 16:35:00|199506.7|199456.7|199502.6|199452.6|199590.4|199505.2|199485.1|199385.3|586
1628700000000|2021-08-11 16:40:00|199501.6|199451.6|199467.7|199417.7|199550.4|199451.6|199464.7|199371.5|620
1628700300000|2021-08-11 16:45:00|199468.3|199418.3|199425.3|199375.3|199472|199422|199423.1|199373.1|662
1628700600000|2021-08-11 16:50:00|199424.5|199374.5|199431.9|199381.9|199527.4|199435.2|199421.6|199323.7|638
1628700900000|2021-08-11 16:55:00|199429.4|199379.4|199425.6|199275.6|199483.5|199381.3|199373.2|199272.1|653
1628701200000|2021-08-11 17:00:00|199426.1|199276.1|199316.5|199266.5|199446.2|199296.2|199268.1|199166.5|745
1628701500000|2021-08-11 17:05:00|199317.4|199267.4|199219.2|199169.2|199429.2|199281.1|199213.6|199119|860
1628701800000|2021-08-11 17:10:00|199219.6|199169.6|199275.5|199225.5|199357.9|199257.2|199159.7|199060.2|860
1628702100000|2021-08-11 17:15:00|199274.6|199224.6|199342.5|199292.5|199382.2|199293.1|199262.2|199162.7|815
1628702400000|2021-08-11 17:20:00|199336.7|199286.7|199304|199254|199383.2|199286.7|199295.6|199195.6|755
1628702700000|2021-08-11 17:25:00|199302.7|199252.7|199276.4|199226.4|199346.3|199262.4|199263.5|199195.6|668
1628703000000|2021-08-11 17:30:00|199275.7|199225.7|199279.6|199229.6|199327|199243.5|199226.3|199140|735
1628703300000|2021-08-11 17:35:00|199279.3|199229.3|199392.3|199242.3|199396|199282|199275.2|199192.4|766
1628703600000|2021-08-11 17:40:00|199392.4|199242.4|199361.5|199211.5|199395.5|199295.5|199310.7|199209.1|678
1628703900000|2021-08-11 17:45:00|199361.9|199211.9|199260.2|199210.2|199365.7|199262.6|199251.3|199148.3|582
1628704200000|2021-08-11 17:50:00|199260.5|199210.5|199266.7|199216.7|199334.5|199226.8|199242.1|199144.1|696
1628704500000|2021-08-11 17:55:00|199267.3|199217.3|199278.1|199228.1|199335.3|199246.3|199254.5|199159.3|699
1628704800000|2021-08-11 18:00:00|199279.1|199229.1|199238.9|199188.9|199334.2|199234|199220.3|199126.6|552
1628705100000|2021-08-11 18:05:00|199239.1|199189.1|199238.7|199188.7|199239.5|199189.5|199223.2|199173.2|518
1628705400000|2021-08-11 18:10:00|199238.5|199188.5|199272.1|199222.1|199330.1|199231.9|199233|199149.2|575
1628705700000|2021-08-11 18:15:00|199272|199222|199318.6|199268.6|199373.4|199271|199257.7|199165.3|581
1628706000000|2021-08-11 18:20:00|199320|199270|199299|199249|199363|199270|199296.2|199196|619
1628706300000|2021-08-11 18:25:00|199299.1|199249.1|199319.3|199269.3|199372.5|199276.5|199297.9|199210.2|635
1628706600000|2021-08-11 18:30:00|199320.4|199270.4|199282.9|199232.9|199373.5|199287.5|199281.4|199179.7|614
1628706900000|2021-08-11 18:35:00|199283.1|199233.1|199296.3|199246.3|199358.5|199266.8|199274.8|199175.2|523
1628707200000|2021-08-11 18:40:00|199296.7|199246.7|199273.6|199223.6|199345.5|199248.7|199271|199170.7|594
1628707500000|2021-08-11 18:45:00|199273.5|199223.5|199316.7|199266.7|199366|199272.2|199271.9|199173.3|549
1628707800000|2021-08-11 18:50:00|199315.1|199265.1|199361.2|199211.2|199401.7|199305.3|199313.2|199206.6|659
1628708100000|2021-08-11 18:55:00|199361|199211|199269.9|199219.9|199367.3|199268.2|199244.1|199152|744
1628708400000|2021-08-11 19:00:00|199268|199218|199282.5|199232.5|199340.7|199233.4|199262.8|199160.4|635
1628708700000|2021-08-11 19:05:00|199286.6|199236.6|199277.8|199227.8|199395|199295.5|199274.3|199187.9|609
1628709000000|2021-08-11 19:10:00|199276.5|199226.5|199285.1|199235.1|199353.6|199257.3|199264.7|199179.4|698
1628709300000|2021-08-11 19:15:00|199283.1|199233.1|199275.2|199225.2|199284.9|199234.9|199273.8|199223.8|553
1628709600000|2021-08-11 19:20:00|199275.4|199225.4|199275.1|199225.1|199329.3|199241.3|199258.2|199170.7|629
1628709900000|2021-08-11 19:25:00|199274.9|199224.9|199242.1|199192.1|199323.6|199225.8|199236.8|199141.6|646
1628710200000|2021-08-11 19:30:00|199242|199192|199246.1|199196.1|199302.4|199203.9|199227.8|199126.1|705
1628710500000|2021-08-11 19:35:00|199245.8|199195.8|199270|199220|199322|199224.9|199244.8|199155.9|705
1628710800000|2021-08-11 19:40:00|199269.8|199219.8|199302.1|199252.1|199369.2|199268|199268.1|199172|666
1628711100000|2021-08-11 19:45:00|199304.1|199254.1|199320|199170|199358|199261.5|199254.1|199141.5|549
1628711400000|2021-08-11 19:50:00|199319.2|199169.2|199309.6|199159.6|199329.9|199227.3|199238.7|199121.3|582
1628711700000|2021-08-11 19:55:00|199310|199160|199208.9|199158.9|199312.8|199220.2|199206.3|199106.4|571
1628712000000|2021-08-11 20:00:00|199208.8|199158.8|199276.5|199126.5|199290|199175|199205.7|199102.4|530
1628712300000|2021-08-11 20:05:00|199276.9|199126.9|199288.1|199138.1|199292.6|199176.6|199226.6|199121|391
1628712600000|2021-08-11 20:10:00|199287.1|199137.1|199287|199137|199290.8|199140.8|199277.5|199127.5|321
1628712900000|2021-08-11 20:15:00|199288.8|199138.8|199307.5|199157.5|199314.4|199214.6|199244.8|199134|360
1628713200000|2021-08-11 20:20:00|199307.7|199157.7|199376.3|199226.3|199381.1|199231.1|199258.7|199146.1|372
1628713500000|2021-08-11 20:25:00|199376.5|199226.5|199367.5|199217.5|199403.1|199267.9|199317.9|199208.1|386
1628713800000|2021-08-11 20:30:00|199368.4|199218.4|199391.1|199241.1|199397|199247|199365.3|199215.3|363
1628714100000|2021-08-11 20:35:00|199391.3|199241.3|199359.6|199209.6|199392.9|199242.9|199346.9|199196.9|448
1628714400000|2021-08-11 20:40:00|199364|199214|199354.9|199204.9|199398.1|199248.1|199346.8|199196.8|408
1628714700000|2021-08-11 20:45:00|199357.8|199207.8|199376.9|199226.9|199378.8|199228.8|199349.9|199199.9|378
1628715000000|2021-08-11 20:50:00|199374.7|199224.7|199358.5|199208.5|199379.6|199229.6|199345.9|199195.9|313
1628715300000|2021-08-11 20:55:00|199359|199209|199340.5|199190.5|199388.6|199238.6|199336.2|199186.2|317
1628715600000|2021-08-11 21:00:00|199339.2|199189.2|199432.5|199135.5|199436.7|199197.2|199331.4|199110.5|40
1628715900000|2021-08-11 21:05:00|199401.9|199104.9|199485|199188|199544.6|199247.6|199356.1|199072.5|168
1628716200000|2021-08-11 21:10:00|199498.7|199201.7|199410.7|199113.7|199530.1|199233.1|199303.3|199074.8|314
1628716500000|2021-08-11 21:15:00|199408.6|199111.6|199372.5|199093.1|199412|199175.9|199311.5|199044.4|145
1628716800000|2021-08-11 21:20:00|199383.2|199101.1|199468.2|199171.2|199485.1|199188.1|199333.5|199036.5|263
1628717100000|2021-08-11 21:25:00|199468.3|199171.3|199472|199175|199491.9|199194.9|199369.8|199072.8|156
1628717400000|2021-08-11 21:30:00|199471.8|199174.8|199484.7|199187.7|199489.4|199192.4|199374.7|199077.7|102
1628717700000|2021-08-11 21:35:00|199472.3|199175.3|199426.4|199129.4|199484.7|199187.7|199416.8|199119.8|125
1628718000000|2021-08-11 21:40:00|199424.3|199127.3|199455.1|199158.1|199473.5|199176.5|199413.8|199116.8|117
1628718300000|2021-08-11 21:45:00|199376.1|199079.1|199400.9|199103.9|199468|199171|199359.8|199062.8|161
1628718600000|2021-08-11 21:50:00|199407.6|199110.6|199434.1|199137.1|199470.5|199173.5|199380.7|199083.7|150
1628718900000|2021-08-11 21:55:00|199439.3|199142.3|199444.3|199147.3|199470.8|199173.8|199406.3|199109.3|126
1628719200000|2021-08-11 22:00:00|199394.5|199097.5|199390.7|199240.7|199458.9|199254.4|199341.5|199097.5|507
1628719500000|2021-08-11 22:05:00|199388.5|199238.5|199389.1|199239.1|199459.4|199255.8|199367.2|199171|330
1628719800000|2021-08-11 22:10:00|199392.3|199242.3|199403.6|199253.6|199410.1|199260.1|199372|199222|278
1628720100000|2021-08-11 22:15:00|199403.2|199253.2|199398.3|199248.3|199413.3|199263.3|199393|199243|307
1628720400000|2021-08-11 22:20:00|199405|199255|199361.5|199211.5|199405|199255|199349.8|199199.8|241
1628720700000|2021-08-11 22:25:00|199361.6|199211.6|199377.6|199227.6|199383.1|199233.1|199344.8|199194.8|211
1628721000000|2021-08-11 22:30:00|199372.6|199222.6|199433.5|199283.5|199479|199283.7|199363.1|199213|248
1628721300000|2021-08-11 22:35:00|199421.3|199271.3|199406.5|199256.5|199433.8|199283.8|199386.4|199236.4|274
1628721600000|2021-08-11 22:40:00|199405.8|199255.8|199398.7|199248.7|199414.7|199264.7|199382.1|199232.1|271
1628721900000|2021-08-11 22:45:00|199396|199246|199400|199250|199428.6|199278.6|199390.5|199240.5|203
1628722200000|2021-08-11 22:50:00|199399.3|199249.3|199391.9|199241.9|199415|199265|199383.9|199233.9|235
1628722500000|2021-08-11 22:55:00|199415.1|199265.1|199393.1|199243.1|199415.1|199265.1|199378.5|199228.5|238
1628722800000|2021-08-11 23:00:00|199392.4|199242.4|199393.9|199243.9|199405.9|199255.9|199383.8|199233.8|319
1628723100000|2021-08-11 23:05:00|199394.8|199244.8|199378.5|199228.5|199403.3|199253.3|199365|199215|304
1628723400000|2021-08-11 23:10:00|199372.4|199222.4|199372.3|199222.3|199396|199246|199367.4|199217.4|243
1628723700000|2021-08-11 23:15:00|199370.1|199220.1|199361.6|199211.6|199390|199240|199349.5|199199.5|291
1628724000000|2021-08-11 23:20:00|199362.1|199212.1|199358.5|199208.5|199372.5|199222.5|199353.5|199203.5|253
1628724300000|2021-08-11 23:25:00|199360.7|199210.7|199376.3|199226.3|199380.7|199230.7|199351.3|199201.3|197
1628724600000|2021-08-11 23:30:00|199374.9|199224.9|199367.3|199217.3|199381.7|199231.7|199366.6|199216.6|207
1628724900000|2021-08-11 23:35:00|199368.1|199218.1|199373.5|199223.5|199380|199230|199368.1|199218.1|197
1628725200000|2021-08-11 23:40:00|199394.3|199244.3|199412.8|199262.8|199416.6|199266.6|199381.3|199231.3|222
1628725500000|2021-08-11 23:45:00|199412.3|199262.3|199411.6|199261.6|199417.4|199267.4|199406.3|199256.3|200
1628725800000|2021-08-11 23:50:00|199411.5|199261.5|199422.3|199272.3|199432.6|199282.6|199401.2|199251.2|248
1628726100000|2021-08-11 23:55:00|199422.7|199272.7|199391.5|199241.5|199431.4|199281.4|199385.1|199235.1|367
1628726400000|2021-08-12 00:00:00|199395.5|199245.5|199355.6|199205.6|199395.5|199245.5|199337|199187|454
1628726700000|2021-08-12 00:05:00|199356.3|199206.3|199343.5|199193.5|199357.2|199207.2|199332.4|199182.4|377
1628727000000|2021-08-12 00:10:00|199345.2|199195.2|199334.5|199184.5|199353.6|199203.6|199316|199166|413
1628727300000|2021-08-12 00:15:00|199334.3|199184.3|199343.2|199193.2|199352.5|199202.5|199313.5|199163.5|405
1628727600000|2021-08-12 00:20:00|199343.4|199193.4|199347.1|199197.1|199359|199209|199341|199191|307
1628727900000|2021-08-12 00:25:00|199347.2|199197.2|199359.2|199209.2|199361.3|199211.3|199338|199188|326
1628728200000|2021-08-12 00:30:00|199357.6|199207.6|199348.6|199198.6|199360.6|199210.6|199348.2|199198.2|316
1628728500000|2021-08-12 00:35:00|199347.9|199197.9|199411.7|199261.7|199437.7|199287.7|199347.9|199197.9|363
1628728800000|2021-08-12 00:40:00|199411.9|199261.9|199431.8|199281.8|199436.3|199286.3|199398|199248|346
1628729100000|2021-08-12 00:45:00|199431.6|199281.6|199468.6|199318.6|199474.5|199324.5|199429.1|199279.1|432
1628729400000|2021-08-12 00:50:00|199468.5|199318.5|199427.1|199277.1|199472.7|199322.7|199427|199277|455
1628729700000|2021-08-12 00:55:00|199422.7|199272.7|199430|199280|199432.7|199282.7|199390.1|199240.1|412
1628730000000|2021-08-12 01:00:00|199428.9|199278.9|199476.5|199326.5|199491.7|199341.7|199424.5|199274.5|431
1628730300000|2021-08-12 01:05:00|199476.6|199326.6|199511.3|199361.3|199520.3|199370.3|199470.3|199320.3|351
1628730600000|2021-08-12 01:10:00|199509.6|199359.6|199516.8|199366.8|199521|199371|199504.8|199354.8|281
1628730900000|2021-08-12 01:15:00|199517.7|199367.7|199546.1|199396.1|199562.4|199412.4|199512.7|199362.7|360
1628731200000|2021-08-12 01:20:00|199546.9|199396.9|199515.1|199365.1|199550.2|199400.2|199492|199342|368
1628731500000|2021-08-12 01:25:00|199514.5|199364.5|199519.7|199369.7|199521.7|199371.7|199498|199348|423
1628731800000|2021-08-12 01:30:00|199523|199373|199508.5|199358.5|199527.4|199377.4|199506.9|199356.9|498
1628732100000|2021-08-12 01:35:00|199500.9|199350.9|199483|199333|199504.9|199354.9|199470.6|199320.6|433
1628732400000|2021-08-12 01:40:00|199483.4|199333.4|199525|199375|199530|199380|199477.2|199327.2|430
1628732700000|2021-08-12 01:45:00|199524.7|199374.7|199518.7|199368.7|199528.7|199378.7|199510.4|199360.4|352
1628733000000|2021-08-12 01:50:00|199518.6|199368.6|199520.7|199370.7|199524.3|199374.3|199480.3|199330.3|450
1628733300000|2021-08-12 01:55:00|199522.1|199372.1|199514.2|199364.2|199526.8|199376.8|199510.8|199360.8|352
1628733600000|2021-08-12 02:00:00|199514.7|199364.7|199495|199345|199518.8|199368.8|199488.6|199338.6|377
1628733900000|2021-08-12 02:05:00|199493.4|199343.4|199522.5|199372.5|199530.4|199380.4|199474.8|199324.8|436
1628734200000|2021-08-12 02:10:00|199523|199373|199519.3|199369.3|199529.5|199379.5|199517|199367|397
1628734500000|2021-08-12 02:15:00|199518.9|199368.9|199521.2|199371.2|199541.8|199391.8|199516|199366|359
1628734800000|2021-08-12 02:20:00|199521|199371|199517|199367|199532.6|199382.6|199511|199361|372
1628735100000|2021-08-12 02:25:00|199515.9|199365.9|199509.3|199359.3|199519|199369|199508.3|199358.3|310
1628735400000|2021-08-12 02:30:00|199509.9|199359.9|199496|199346|199515.7|199365.7|199492.5|199342.5|292
1628735700000|2021-08-12 02:35:00|199496.6|199346.6|199497.2|199347.2|199502.1|199352.1|199493.1|199343.1|288
1628736000000|2021-08-12 02:40:00|199497.6|199347.6|199479.9|199329.9|199500.2|199350.2|199477.1|199327.1|313
1628736300000|2021-08-12 02:45:00|199481.8|199331.8|199456.3|199306.3|199488.9|199338.9|199452|199302|366
1628736600000|2021-08-12 02:50:00|199456.6|199306.6|199458|199308|199476.3|199326.3|199451.3|199301.3|278
1628736900000|2021-08-12 02:55:00|199457.8|199307.8|199494.3|199344.3|199496.1|199346.1|199455|199305|350
1628737200000|2021-08-12 03:00:00|199491.2|199341.2|199457.2|199307.2|199500.9|199350.9|199455.2|199305.2|358
1628737500000|2021-08-12 03:05:00|199457.4|199307.4|199469.2|199319.2|199486.6|199336.6|199446.2|199296.2|398
1628737800000|2021-08-12 03:10:00|199469.1|199319.1|199475.3|199325.3|199497.6|199347.6|199461.7|199311.7|313
1628738100000|2021-08-12 03:15:00|199475|199325|199475.2|199325.2|199489.1|199339.1|199471.5|199321.5|368
1628738400000|2021-08-12 03:20:00|199475.8|199325.8|199474|199324|199488.1|199338.1|199467.4|199317.4|363
1628738700000|2021-08-12 03:25:00|199473.8|199323.8|199475.8|199325.8|199487.5|199337.5|199469.6|199319.6|341
1628739000000|2021-08-12 03:30:00|199475|199325|199467.6|199317.6|199486.9|199336.9|199465.5|199315.5|305
1628739300000|2021-08-12 03:35:00|199468.2|199318.2|199462.6|199312.6|199483.5|199333.5|199460.1|199310.1|346
1628739600000|2021-08-12 03:40:00|199462.3|199312.3|199447.9|199297.9|199465.4|199315.4|199440.9|199290.9|240
1628739900000|2021-08-12 03:45:00|199448.1|199298.1|199445.4|199295.4|199451.7|199301.7|199433.4|199283.4|338
1628740200000|2021-08-12 03:50:00|199445.2|199295.2|199442.4|199292.4|199447|199297|199428|199278|263
1628740500000|2021-08-12 03:55:00|199442.6|199292.6|199415|199265|199444.7|199294.7|199407.8|199257.8|300
1628740800000|2021-08-12 04:00:00|199415.8|199265.8|199440.8|199290.8|199443.7|199293.7|199407.1|199257.1|297
1628741100000|2021-08-12 04:05:00|199440.4|199290.4|199435|199285|199443.9|199293.9|199424.3|199274.3|291
1628741400000|2021-08-12 04:10:00|199434.9|199284.9|199437|199287|199440|199290|199422.3|199272.3|273
1628741700000|2021-08-12 04:15:00|199429.8|199279.8|199416.9|199266.9|199437.6|199287.6|199410.3|199260.3|343
1628742000000|2021-08-12 04:20:00|199416.7|199266.7|199420.6|199270.6|199427.2|199277.2|199406.3|199256.3|269
1628742300000|2021-08-12 04:25:00|199420.3|199270.3|199413.3|199263.3|199426.3|199276.3|199397.9|199247.9|228
1628742600000|2021-08-12 04:30:00|199412.5|199262.5|199415.2|199265.2|199427.6|199277.6|199394.9|199244.9|337
1628742900000|2021-08-12 04:35:00|199417.3|199267.3|199410.2|199260.2|199433.7|199283.7|199396.6|199246.6|344
1628743200000|2021-08-12 04:40:00|199408.6|199258.6|199439.4|199289.4|199453.7|199303.7|199403.7|199253.7|292
1628743500000|2021-08-12 04:45:00|199441.2|199291.2|199435.6|199285.6|199443.8|199293.8|199422.1|199272.1|236
1628743800000|2021-08-12 04:50:00|199431.4|199281.4|199440.5|199290.5|199442.6|199292.6|199427.5|199277.5|232
1628744100000|2021-08-12 04:55:00|199440.4|199290.4|199485.2|199335.2|199486.8|199336.8|199433|199283|262
1628744400000|2021-08-12 05:00:00|199484.9|199334.9|199482.5|199332.5|199488.9|199338.9|199472.9|199322.9|435
1628744700000|2021-08-12 05:05:00|199482.4|199332.4|199474.6|199324.6|199486|199336|199471.5|199321.5|311
1628745000000|2021-08-12 05:10:00|199474.9|199324.9|199471.7|199321.7|199478|199328|199450.7|199300.7|271
1628745300000|2021-08-12 05:15:00|199472.3|199322.3|199476.7|199326.7|199482.4|199332.4|199461.9|199311.9|306
1628745600000|2021-08-12 05:20:00|199476.8|199326.8|199478.4|199328.4|199480.8|199330.8|199464.8|199314.8|338
1628745900000|2021-08-12 05:25:00|199477.4|199327.4|199476.4|199326.4|199479.9|199329.9|199462.7|199312.7|380
1628746200000|2021-08-12 05:30:00|199476.2|199326.2|199421.4|199271.4|199479.7|199329.7|199405|199255|446
1628746500000|2021-08-12 05:35:00|199421.8|199271.8|199433.3|199283.3|199435.7|199285.7|199405.8|199255.8|325
1628746800000|2021-08-12 05:40:00|199433.9|199283.9|199442.5|199292.5|199449|199299|199432.6|199282.6|558
1628747100000|2021-08-12 05:45:00|199441.8|199291.8|199438.7|199288.7|199445.5|199295.5|199434.8|199284.8|388
1628747400000|2021-08-12 05:50:00|199437.8|199287.8|199436.8|199286.8|199445.8|199295.8|199433.6|199283.6|415
1628747700000|2021-08-12 05:55:00|199436.7|199286.7|199408.9|199258.9|199438.7|199288.7|199401|199251|459
1628748000000|2021-08-12 06:00:00|199406|199256|199434.4|199284.4|199447.9|199297.9|199395|199245|483
1628748300000|2021-08-12 06:05:00|199434.9|199284.9|199409.9|199259.9|199450.8|199300.8|199406.8|199256.8|501
1628748600000|2021-08-12 06:10:00|199409.6|199259.6|199412.8|199262.8|199419.7|199269.7|199408.3|199258.3|477
1628748900000|2021-08-12 06:15:00|199412.9|199262.9|199452.2|199302.2|199458|199308|199409|199259|518
1628749200000|2021-08-12 06:20:00|199452.6|199302.6|199449.6|199299.6|199474|199324|199424.6|199274.6|469
1628749500000|2021-08-12 06:25:00|199450.3|199300.3|199455.8|199305.8|199470.2|199320.2|199443.2|199293.2|544
1628749800000|2021-08-12 06:30:00|199457.8|199307.8|199453.6|199303.6|199499.1|199349.1|199436.2|199286.2|601
1628750100000|2021-08-12 06:35:00|199454.7|199304.7|199516.1|199366.1|199523.1|199373.1|199439.5|199289.5|606
1628750400000|2021-08-12 06:40:00|199516|199366|199536.8|199386.8|199548.1|199398.1|199492.5|199342.5|553
1628750700000|2021-08-12 06:45:00|199536.9|199386.9|199528.6|199378.6|199566.6|199416.6|199520.1|199370.1|538
1628751000000|2021-08-12 06:50:00|199528.1|199378.1|199547.5|199397.5|199551.2|199401.2|199523.7|199373.7|552
1628751300000|2021-08-12 06:55:00|199547.2|199397.2|199563.5|199413.5|199574.8|199424.8|199516.3|199366.3|630
1628751600000|2021-08-12 07:00:00|199563|199413|199526.8|199376.8|199587.7|199437.7|199514.3|199364.3|810
1628751900000|2021-08-12 07:05:00|199525.7|199375.7|199613.1|199463.1|199613.1|199463.1|199522.6|199372.6|702
1628752200000|2021-08-12 07:10:00|199612.7|199462.7|199617.4|199467.4|199686.4|199536.4|199565.1|199415.1|680
1628752500000|2021-08-12 07:15:00|199618.6|199468.6|199609|199459|199661.6|199511.6|199579.7|199429.7|546
1628752800000|2021-08-12 07:20:00|199609.7|199459.7|199588.9|199438.9|199650.3|199500.3|199553|199403|689
1628753100000|2021-08-12 07:25:00|199587.7|199437.7|199529.4|199379.4|199597.6|199447.6|199527|199377|669
1628753400000|2021-08-12 07:30:00|199532.9|199382.9|199486.1|199336.1|199566.1|199416.1|199479.1|199329.1|627
1628753700000|2021-08-12 07:35:00|199486.5|199336.5|199454.3|199304.3|199537.4|199387.4|199450|199300|567
1628754000000|2021-08-12 07:40:00|199454.8|199304.8|199448.4|199298.4|199462.7|199312.7|199446.4|199296.4|513
1628754300000|2021-08-12 07:45:00|199450|199300|199374.8|199224.8|199464.3|199314.3|199354.4|199204.4|634
1628754600000|2021-08-12 07:50:00|199374.1|199224.1|199311.2|199161.2|199387.2|199237.2|199282.1|199132.1|648
1628754900000|2021-08-12 07:55:00|199314.2|199164.2|199198.5|199048.5|199324.3|199174.3|199191|199041|558
1628755200000|2021-08-12 08:00:00|199197.4|199047.4|199207.1|199057.1|199261.3|199111.3|199179.1|199029.1|663
1628755500000|2021-08-12 08:05:00|199208.8|199058.8|199244.6|199094.6|199293.8|199143.8|199184.5|199034.5|664
1628755800000|2021-08-12 08:10:00|199244.3|199094.3|199304.3|199154.3|199309|199159|199198.2|199048.2|657
1628756100000|2021-08-12 08:15:00|199304.5|199154.5|199231.8|199081.8|199305.6|199155.6|199218.7|199068.7|505
1628756400000|2021-08-12 08:20:00|199231.1|199081.1|199278.9|199128.9|199279.2|199129.2|199228.8|199078.8|549
1628756700000|2021-08-12 08:25:00|199278.5|199128.5|199208.8|199058.8|199296.1|199146.1|199192.8|199042.8|663
1628757000000|2021-08-12 08:30:00|199210.4|199060.4|199205.2|199055.2|199235|199085|199197.9|199047.9|681
1628757300000|2021-08-12 08:35:00|199207.3|199057.3|199131.4|198981.4|199231.5|199081.5|199086.8|198975.4|781
1628757600000|2021-08-12 08:40:00|199131.8|198981.8|199043.1|198893.1|199169|199040.4|199034.8|198884.8|636
1628757900000|2021-08-12 08:45:00|199044.1|198894.1|199003.8|198853.8|199112.9|198962.9|198978.6|198828.6|742
1628758200000|2021-08-12 08:50:00|199004.5|198854.5|198971.4|198821.4|199021.6|198871.6|198938.6|198788.6|732
1628758500000|2021-08-12 08:55:00|198970.7|198820.7|198956.5|198806.5|198971|198821|198936.2|198786.2|525
1628758800000|2021-08-12 09:00:00|198957.6|198807.6|199039.2|198889.2|199049|198899|198956.1|198806.1|670
1628759100000|2021-08-12 09:05:00|199038.6|198888.6|199041.2|198891.2|199051.2|198901.2|199005.5|198855.5|677
1628759400000|2021-08-12 09:10:00|199042.3|198892.3|199011.2|198861.2|199052|198936.6|198986.6|198850.1|637
1628759700000|2021-08-12 09:15:00|199012.5|198862.5|199071.9|198921.9|199088.5|198938.5|199011.1|198861.1|548
1628760000000|2021-08-12 09:20:00|199071.7|198921.7|199095.2|198945.2|199101.1|198958.8|199008.8|198897|555
1628760300000|2021-08-12 09:25:00|199093.1|198943.1|199034.9|198884.9|199124|198974|199004.8|198854.8|557
1628760600000|2021-08-12 09:30:00|199033.5|198883.5|198968.3|198818.3|199039.5|198889.5|198963.7|198813.7|678
1628760900000|2021-08-12 09:35:00|198969.9|198819.9|198977.8|198827.8|198991.9|198841.9|198963.1|198813.1|532
1628761200000|2021-08-12 09:40:00|198977.2|198827.2|198995.3|198845.3|199010.7|198860.7|198968|198818|546
1628761500000|2021-08-12 09:45:00|198997.5|198847.5|198996.1|198846.1|199015.8|198865.8|198987.6|198837.6|655
1628761800000|2021-08-12 09:50:00|198995|198845|199031.8|198881.8|199032.6|198882.6|198990.2|198840.2|604
1628762100000|2021-08-12 09:55:00|199029|198879|198978.8|198828.8|199041.5|198891.5|198963.7|198813.7|599
1628762400000|2021-08-12 10:00:00|198975.8|198825.8|198980.1|198830.1|198995.3|198845.3|198968.3|198818.3|588
1628762700000|2021-08-12 10:05:00|198977.6|198827.6|198981.5|198831.5|198993.4|198886.3|198936.3|198823.2|579
1628763000000|2021-08-12 10:10:00|198981.2|198831.2|198992.1|198842.1|198993.1|198843.1|198971|198821|545
1628763300000|2021-08-12 10:15:00|198990.4|198840.4|198989.1|198839.1|198994.3|198884.5|198925.6|198813.8|616
1628763600000|2021-08-12 10:20:00|198988.2|198838.2|199015.3|198865.3|199026.1|198925.3|198957.6|198832.2|581
1628763900000|2021-08-12 10:25:00|199018.1|198868.1|199005.2|198855.2|199018.8|198917.3|198941.2|198848.3|501
1628764200000|2021-08-12 10:30:00|199005.5|198855.5|198982.1|198832.1|199012.4|198906.4|198935.3|198828.1|454
1628764500000|2021-08-12 10:35:00|198982.2|198832.2|198972.5|198822.5|198987.2|198883.7|198921.8|198795.4|550
1628764800000|2021-08-12 10:40:00|198972.4|198822.4|198964.1|198814.1|198984.1|198870.5|198905.5|198803.5|483
1628765100000|2021-08-12 10:45:00|198961.7|198811.7|198963.6|198813.6|198973.8|198874.2|198910.9|198811.7|559
1628765400000|2021-08-12 10:50:00|198964.8|198814.8|198933.4|198783.4|198971.5|198875.9|198911.5|198779.1|521
1628765700000|2021-08-12 10:55:00|198930.5|198780.5|198919.3|198769.3|198946.8|198846|198862.2|198757.3|656
1628766000000|2021-08-12 11:00:00|198913.3|198763.3|198921|198771|198924.8|198774.8|198910.4|198760.4|476
1628766300000|2021-08-12 11:05:00|198922.6|198772.6|198953.6|198803.6|198964.6|198862.1|198897.3|198769.9|604
1628766600000|2021-08-12 11:10:00|198953.1|198803.1|198962.7|198812.7|198972.8|198851.8|198900.5|198786.5|486
1628766900000|2021-08-12 11:15:00|198961.7|198811.7|198965.2|198815.2|198969.9|198872.3|198898.7|198797.4|437
1628767200000|2021-08-12 11:20:00|198965.4|198815.4|198962.9|198812.9|198971.2|198821.2|198954.4|198804.4|563
1628767500000|2021-08-12 11:25:00|198964.7|198814.7|198911.2|198761.2|198969.7|198820.9|198863.3|198734.8|443
1628767800000|2021-08-12 11:30:00|198911.6|198761.6|198911.8|198761.8|198921|198816.6|198859.5|198749.9|424
1628768100000|2021-08-12 11:35:00|198912.1|198762.1|198921.7|198771.7|198935.7|198828.6|198861.6|198749.4|496
1628768400000|2021-08-12 11:40:00|198922|198772|198970.2|198820.2|198978.7|198870.3|198916.5|198771.4|549
1628768700000|2021-08-12 11:45:00|198970.3|198820.3|199048.4|198898.4|199058.5|198952.7|198928.8|198818.5|426
1628769000000|2021-08-12 11:50:00|199048.6|198898.6|199073.3|198923.3|199083.1|198960.7|199005.4|198898|437
1628769300000|2021-08-12 11:55:00|199073.2|198923.2|199041.9|198891.9|199078.2|198964.5|198991.5|198843.1|528
1628769600000|2021-08-12 12:00:00|199044.3|198894.3|199054.7|198904.7|199066.9|198963|199001.2|198881.9|616
1628769900000|2021-08-12 12:05:00|199055.9|198905.9|199066.7|198916.7|199075.4|198925.4|199035|198885|551
1628770200000|2021-08-12 12:10:00|199065.5|198915.5|199056.8|198906.8|199071.4|198921.4|199037.3|198887.3|568
1628770500000|2021-08-12 12:15:00|199055.5|198905.5|199070.2|198920.2|199076.3|198926.3|199039.8|198889.8|527
1628770800000|2021-08-12 12:20:00|199071|198921|199076.9|198926.9|199090.8|198954.5|198971.8|198861|749
1628771100000|2021-08-12 12:25:00|199077.9|198927.9|199108.2|198958.2|199203.6|199079.4|199004.4|198899.3|728
1628771400000|2021-08-12 12:30:00|199108.5|198958.5|198992|198842|199191.8|199041.8|198912|198778.6|945
1628771700000|2021-08-12 12:35:00|198993.7|198843.7|199003.4|198853.4|199012.7|198911.9|198904.1|198805.9|742
1628772000000|2021-08-12 12:40:00|199000.1|198850.1|199077.8|198927.8|199125.2|199025.8|198949.8|198843.8|756
1628772300000|2021-08-12 12:45:00|199078|198928|199043.6|198893.6|199157.6|199027.6|198976.5|198877.8|808
1628772600000|2021-08-12 12:50:00|199046.7|198896.7|198935.3|198785.3|199067.5|198952.5|198912.8|198783|793
1628772900000|2021-08-12 12:55:00|198935.5|198785.5|198935.5|198785.5|198940.9|198839|198845.3|198742.5|812
1628773200000|2021-08-12 13:00:00|198908.1|198858.1|199019|198869|199046.9|198939|198901.9|198787|781
1628773500000|2021-08-12 13:05:00|199019.6|198869.6|198961|198811|199020.8|198911.2|198903|198800.8|738
1628773800000|2021-08-12 13:10:00|198960.4|198810.4|199122.1|198972.1|199134.2|199021|198911.7|198807.5|701
1628774100000|2021-08-12 13:15:00|199124.2|198974.2|199088.5|198938.5|199170.4|199071.2|199032.9|198929|617
1628774400000|2021-08-12 13:20:00|199089.1|198939.1|199133.1|198983.1|199172|199055.9|199031.4|198926.1|613
1628774700000|2021-08-12 13:25:00|199133.5|198983.5|199091.4|198941.4|199133.8|199014.8|199015.8|198897.9|605
1628775000000|2021-08-12 13:30:00|199093|198943|199012.4|198962.4|199106.5|198991.3|198987.3|198886.1|788
1628775300000|2021-08-12 13:35:00|199010.1|198960.1|199000.6|198850.6|199107.9|199007.6|198949.6|198847.4|814
1628775600000|2021-08-12 13:40:00|198975.4|198925.4|198919.4|198769.4|199029.1|198925.4|198871.4|198761.6|824
1628775900000|2021-08-12 13:45:00|198919.9|198769.9|198933.4|198883.4|199006.9|198906.1|198868.7|198764.3|831
1628776200000|2021-08-12 13:50:00|198933|198883|199026.3|198876.3|199029.6|198914.6|198876.8|198777.5|821
1628776500000|2021-08-12 13:55:00|199026.4|198876.4|198968.8|198818.8|199133.9|199027.4|198913|198809.5|880
1628776800000|2021-08-12 14:00:00|198967.5|198817.5|199039.5|198889.5|199088.3|198989.6|198910.1|198807.5|860
1628777100000|2021-08-12 14:05:00|199038.6|198888.6|199038.7|198988.7|199081.5|198990.4|198946.9|198845|768
1628777400000|2021-08-12 14:10:00|199037.5|198987.5|199037.1|198987.1|199108.9|199027.4|199022.4|198925.1|701
1628777700000|2021-08-12 14:15:00|199035.3|198985.3|198927.1|198877.1|199043.8|198991.1|198855.9|198754.3|765
1628778000000|2021-08-12 14:20:00|198926.5|198876.5|198951.7|198901.7|198994.3|198909.8|198925.6|198830.2|830
1628778300000|2021-08-12 14:25:00|198951.6|198901.6|199056.7|198906.7|199083.6|198988.6|198934.5|198838.5|682
1628778600000|2021-08-12 14:30:00|199056.4|198906.4|199107.4|199057.4|199155.6|199057.7|199002.8|198901.7|770
1628778900000|2021-08-12 14:35:00|199108.3|199058.3|199128.6|199078.6|199164.7|199093.9|199076|198983.7|628
1628779200000|2021-08-12 14:40:00|199129.6|199079.6|199141.8|199091.8|199199.9|199110|199094.1|198994.9|588
1628779500000|2021-08-12 14:45:00|199139.6|199089.6|199112.3|199062.3|199194.7|199099.3|199072|198978.6|586
1628779800000|2021-08-12 14:50:00|199112.1|199062.1|199092.3|199042.3|199155.6|199062.4|199079|198985.1|544
1628780100000|2021-08-12 14:55:00|199095|199045|199108.7|199058.7|199260.3|199159.8|199090|198993.2|690
1628780400000|2021-08-12 15:00:00|199150.3|199000.3|199161.3|199111.3|199238.6|199139.1|199073.4|198976.2|873
1628780700000|2021-08-12 15:05:00|199161.2|199111.2|199141.6|198991.6|199214.6|199113.7|199085.4|198987.5|728
1628781000000|2021-08-12 15:10:00|199143.7|198993.7|199150|199100|199211|199104.4|199084.8|198993.7|661
1628781300000|2021-08-12 15:15:00|199150.1|199100.1|199039.1|198989.1|199205.1|199101.3|199025.1|198938.1|640
1628781600000|2021-08-12 15:20:00|199039.2|198989.2|198976.9|198926.9|199058.5|198995.6|198972.6|198878.3|582
1628781900000|2021-08-12 15:25:00|198977.8|198927.8|199003.9|198853.9|199035.9|198935.3|198863.7|198765.8|660
1628782200000|2021-08-12 15:30:00|199005.2|198855.2|198990.9|198940.9|199047.3|198959.2|198952.3|198850.8|650
1628782500000|2021-08-12 15:35:00|198991.1|198941.1|198934.9|198884.9|198998.7|198942.5|198925.5|198843.6|649
1628782800000|2021-08-12 15:40:00|198935.5|198885.5|198934.7|198884.7|199030.3|198939.7|198925.4|198826|758
1628783100000|2021-08-12 15:45:00|198934.8|198884.8|198990.5|198940.5|199051.4|198959.2|198927.8|198851.4|598
1628783400000|2021-08-12 15:50:00|198990.7|198940.7|199026.6|198976.6|199082.9|198984.1|198985.4|198893.2|471
1628783700000|2021-08-12 15:55:00|199026.2|198976.2|198977|198927|199104.9|199006.8|198948.1|198849.7|714
1628784000000|2021-08-12 16:00:00|198976.4|198926.4|198939.9|198889.9|199029.1|198928.9|198917.2|198837.9|744
1628784300000|2021-08-12 16:05:00|198939.3|198889.3|198945|198895|199005.3|198904.4|198934.4|198840.6|664
1628784600000|2021-08-12 16:10:00|198945.3|198895.3|198942.8|198892.8|199003.1|198913.2|198929.4|198825.5|757
1628784900000|2021-08-12 16:15:00|198942.9|198892.9|198943.1|198893.1|198996.2|198898.4|198940.6|198841.9|573
1628785200000|2021-08-12 16:20:00|198942.8|198892.8|198935|198885|198991.1|198899.8|198867.8|198769.7|686
1628785500000|2021-08-12 16:25:00|198935.8|198885.8|198945.6|198795.6|198990.2|198893.7|198880.6|198776.9|653
1628785800000|2021-08-12 16:30:00|198945.4|198795.4|198926.3|198776.3|198946.5|198828.3|198861.5|198760.4|652
1628786100000|2021-08-12 16:35:00|198926.4|198776.4|198765.7|198715.7|198929|198829.8|198762.5|198665|628
1628786400000|2021-08-12 16:40:00|198765.9|198715.9|198812|198762|198881|198775.9|198764.8|198701.3|629
1628786700000|2021-08-12 16:45:00|198812.3|198762.3|198722.2|198672.2|198845.1|198762.3|198720.3|198614.7|544
1628787000000|2021-08-12 16:50:00|198724.4|198674.4|198743.6|198693.6|198796.1|198694.2|198679.8|198603.6|586
1628787300000|2021-08-12 16:55:00|198744|198694|198833.4|198683.4|198833.4|198736.2|198731.5|198641.7|583
1628787600000|2021-08-12 17:00:00|198835.6|198685.6|198808.8|198758.8|198883.3|198780|198740|198642.9|781
1628787900000|2021-08-12 17:05:00|198808.6|198758.6|198876.6|198726.6|198885.1|198773.1|198806.3|198702.8|650
1628788200000|2021-08-12 17:10:00|198876.7|198726.7|198848.9|198698.9|198923.1|198820|198774.6|198674.2|713
1628788500000|2021-08-12 17:15:00|198848|198698|198929.9|198779.9|198937.4|198832.1|198831.5|198696.7|691
1628788800000|2021-08-12 17:20:00|198929.5|198779.5|198926.6|198776.6|198977.5|198874.4|198880.7|198766.8|645
1628789100000|2021-08-12 17:25:00|198927.6|198777.6|198928.9|198878.9|199040.5|198939.5|198906.2|198771.4|722
1628789400000|2021-08-12 17:30:00|198929.7|198879.7|198998|198848|199012.3|198911.1|198904.4|198805|765
1628789700000|2021-08-12 17:35:00|198998.6|198848.6|198863.7|198813.7|199005|198904.2|198861|198764.1|696
1628790000000|2021-08-12 17:40:00|198863|198813|198783.9|198733.9|198900.4|198815.6|198745.2|198635.1|551
1628790300000|2021-08-12 17:45:00|198782.3|198732.3|198795.2|198645.2|198857|198756.6|198741.4|198640.2|542
1628790600000|2021-08-12 17:50:00|198795|198645|198747.3|198597.3|198807.4|198689.1|198735.5|198596.6|522
1628790900000|2021-08-12 17:55:00|198747.7|198597.7|198826.6|198676.6|198872.6|198722.6|198679.9|198563.6|598
1628791200000|2021-08-12 18:00:00|198833.7|198683.7|199266|199116|199422.2|199272.2|198795.9|198645.9|873
1628791500000|2021-08-12 18:05:00|199264.8|199114.8|199199.9|199049.9|199353.7|199244.2|199190.9|199040.9|680
1628791800000|2021-08-12 18:10:00|199200.6|199050.6|199302.6|199152.6|199306|199156|199188.9|199038.9|700
1628792100000|2021-08-12 18:15:00|199300.4|199150.4|199484.7|199334.7|199501.4|199351.4|199271.4|199121.4|753
1628792400000|2021-08-12 18:20:00|199483.8|199333.8|199605.2|199455.2|199632.6|199525.7|199442.5|199294.8|615
1628792700000|2021-08-12 18:25:00|199603.6|199453.6|199587.8|199437.8|199754.8|199604.8|199577.8|199432.6|774
1628793000000|2021-08-12 18:30:00|199591.8|199441.8|199604.2|199454.2|199676|199570.9|199556.5|199406.5|656
1628793300000|2021-08-12 18:35:00|199604.6|199454.6|199568.1|199418.1|199605.6|199498.1|199418.6|199305.9|668
1628793600000|2021-08-12 18:40:00|199569.4|199419.4|199546.9|199396.9|199630.1|199488.6|199538.6|199396.9|739
1628793900000|2021-08-12 18:45:00|199551.7|199401.7|199603.6|199453.6|199671.9|199521.9|199507.4|199401.7|653
1628794200000|2021-08-12 18:50:00|199601.1|199451.1|199561.7|199411.7|199609.2|199496.6|199458|199365.9|761
1628794500000|2021-08-12 18:55:00|199557.2|199407.2|199464.9|199314.9|199605|199455|199426.3|199294.7|720
1628794800000|2021-08-12 19:00:00|199465.2|199315.2|199562|199412|199567.7|199417.7|199364.8|199234.9|743
1628795100000|2021-08-12 19:05:00|199562.5|199412.5|199560.2|199410.2|199604.4|199454.4|199496.1|199376.8|733
1628795400000|2021-08-12 19:10:00|199560.3|199410.3|199476.4|199326.4|199569.6|199419.6|199450.8|199324.5|680
1628795700000|2021-08-12 19:15:00|199476.1|199326.1|199488.7|199338.7|199499.9|199369.9|199418.1|199313|718
1628796000000|2021-08-12 19:20:00|199490.7|199340.7|199472.5|199322.5|199512.7|199410.3|199426.8|199315.8|640
1628796300000|2021-08-12 19:25:00|199472.4|199322.4|199436.3|199286.3|199528.5|199378.5|199382.6|199232.6|667
1628796600000|2021-08-12 19:30:00|199438.6|199288.6|199367.9|199217.9|199441|199304.3|199321.7|199171.7|589
1628796900000|2021-08-12 19:35:00|199368|199218|199382.5|199232.5|199398.8|199248.8|199360|199210|670
1628797200000|2021-08-12 19:40:00|199382.6|199232.6|199449.2|199299.2|199472.2|199327.3|199375.6|199225.6|709
1628797500000|2021-08-12 19:45:00|199452.1|199302.1|199409.8|199259.8|199474.3|199358.3|199367.2|199246.1|679
1628797800000|2021-08-12 19:50:00|199409.7|199259.7|199362.5|199212.5|199427.3|199324.6|199322.7|199208.8|594
1628798100000|2021-08-12 19:55:00|199362.6|199212.6|199411.7|199261.7|199420.4|199316.4|199359.9|199209.9|653
1628798400000|2021-08-12 20:00:00|199421.5|199271.5|199422.8|199272.8|199469.1|199319.1|199410.3|199260.3|571
1628798700000|2021-08-12 20:05:00|199434.7|199284.7|199590.6|199440.6|199610.2|199460.2|199425.7|199275.7|605
1628799000000|2021-08-12 20:10:00|199593.8|199443.8|199572.7|199422.7|199649.1|199530.9|199533.5|199414.5|488
1628799300000|2021-08-12 20:15:00|199572.1|199422.1|199578.5|199428.5|199578.5|199428.5|199515.3|199365.3|471
1628799600000|2021-08-12 20:20:00|199573.5|199423.5|199585.5|199435.5|199590.7|199481.1|199531.1|199422.9|480
1628799900000|2021-08-12 20:25:00|199584.3|199434.3|199712.9|199562.9|199716.7|199566.7|199580|199430|598
1628800200000|2021-08-12 20:30:00|199711.9|199561.9|199580.7|199430.7|199713.4|199563.4|199576.6|199426.6|578
1628800500000|2021-08-12 20:35:00|199583.6|199433.6|199600.7|199450.7|199629.1|199479.1|199574.4|199424.4|516
1628800800000|2021-08-12 20:40:00|199600.5|199450.5|199602.1|199452.1|199629|199479|199588.3|199438.3|361
1628801100000|2021-08-12 20:45:00|199603.6|199453.6|199622|199472|199638.5|199488.5|199598.7|199448.7|509
1628801400000|2021-08-12 20:50:00|199622.5|199472.5|199678.6|199528.6|199699.6|199549.6|199610|199460|547
1628801700000|2021-08-12 20:55:00|199680|199530|199682.8|199532.8|199722.3|199558.1|199648.6|199468.2|297
1628802000000|2021-08-12 21:00:00|199733.5|199462.4|199736.6|199439.6|199826.7|199529.7|199726.9|199429.9|75
1628802300000|2021-08-12 21:05:00|199737.9|199440.9|199647.5|199350.5|199858.3|199561.3|199594.8|199297.8|298
1628802600000|2021-08-12 21:10:00|199655.9|199358.9|199630.6|199333.6|199714.3|199417.3|199606.1|199309.1|159
1628802900000|2021-08-12 21:15:00|199584.1|199287.1|199630.9|199333.9|199717.5|199420.5|199582.2|199285.2|230
1628803200000|2021-08-12 21:20:00|199696.8|199399.8|199653|199356|199703.2|199406.2|199584.1|199287.1|178
1628803500000|2021-08-12 21:25:00|199653.1|199356.1|199690.4|199393.4|199707.8|199410.8|199585|199288|147
1628803800000|2021-08-12 21:30:00|199665.3|199368.3|199648|199351|199718.7|199421.7|199577|199280|385
1628804100000|2021-08-12 21:35:00|199648.2|199351.2|199681.5|199384.5|199703.4|199406.4|199621.2|199324.2|390
1628804400000|2021-08-12 21:40:00|199679.6|199382.6|199697.6|199400.6|199735.2|199438.2|199645.7|199348.7|259
1628804700000|2021-08-12 21:45:00|199698.1|199401.1|199652|199355|199757.6|199460.6|199637.3|199340.3|221
1628805000000|2021-08-12 21:50:00|199686.3|199389.3|199682.7|199385.7|199708.3|199411.3|199588.3|199291.3|211
1628805300000|2021-08-12 21:55:00|199673.6|199376.6|199679.3|199382.3|199771.7|199474.7|199635.7|199338.7|223
1628805600000|2021-08-12 22:00:00|199681.1|199384.1|199686.8|199536.8|199794.9|199541.5|199637.6|199340.6|538
1628805900000|2021-08-12 22:05:00|199682.4|199532.4|199733.2|199449.4|199760.5|199544.1|199637|199446.1|288
1628806200000|2021-08-12 22:10:00|199738.3|199444.9|199671|199521|199766.2|199537.8|199644.5|199442.4|255
1628806500000|2021-08-12 22:15:00|199671.2|199521.2|199703|199553|199777.1|199581|199641.4|199432.6|325
1628806800000|2021-08-12 22:20:00|199702.3|199552.3|199688.7|199538.7|199717.1|199567.1|199677.8|199527.8|320
1628807100000|2021-08-12 22:25:00|199693.8|199543.8|199667.3|199517.3|199757.4|199556.9|199660.5|199494.1|270
1628807400000|2021-08-12 22:30:00|199662.9|199512.9|199664|199514|199677.8|199527.8|199646.5|199496.5|333
1628807700000|2021-08-12 22:35:00|199662.4|199512.4|199631.4|199481.4|199674.8|199524.8|199620|199470|289
1628808000000|2021-08-12 22:40:00|199630.5|199480.5|199619.6|199469.6|199641|199491|199611.6|199461.6|237
1628808300000|2021-08-12 22:45:00|199620|199470|199618.6|199468.6|199648.6|199498.6|199614.4|199464.4|246
1628808600000|2021-08-12 22:50:00|199618.5|199468.5|199649.4|199499.4|199673.6|199523.6|199615.4|199465.4|250
1628808900000|2021-08-12 22:55:00|199674.1|199524.1|199619.8|199469.8|199674.5|199524.5|199614.4|199464.4|305
1628809200000|2021-08-12 23:00:00|199619|199469|199626.3|199476.3|199639.6|199489.6|199618.1|199468.1|316
1628809500000|2021-08-12 23:05:00|199625.1|199475.1|199617.4|199467.4|199630.7|199480.7|199616.7|199466.7|254
1628809800000|2021-08-12 23:10:00|199618.5|199468.5|199619|199469|199630.7|199480.7|199614|199464|255
1628810100000|2021-08-12 23:15:00|199631|199481|199587.3|199437.3|199631|199481|199575.5|199425.5|261
1628810400000|2021-08-12 23:20:00|199587.5|199437.5|199619.3|199469.3|199625|199475|199583.9|199433.9|279
1628810700000|2021-08-12 23:25:00|199618.5|199468.5|199617.3|199467.3|199625.9|199475.9|199610.8|199460.8|337
1628811000000|2021-08-12 23:30:00|199617.1|199467.1|199616.7|199466.7|199632.2|199482.2|199610.7|199460.7|268
1628811300000|2021-08-12 23:35:00|199616.8|199466.8|199621.6|199471.6|199631.2|199481.2|199611|199461|246
1628811600000|2021-08-12 23:40:00|199620.5|199470.5|199619.2|199469.2|199631|199481|199611.4|199461.4|195
1628811900000|2021-08-12 23:45:00|199617.5|199467.5|199623.8|199473.8|199631.5|199481.5|199617.5|199467.5|205
1628812200000|2021-08-12 23:50:00|199623.1|199473.1|199623.6|199473.6|199637.4|199487.4|199616.4|199466.4|212
1628812500000|2021-08-12 23:55:00|199621.2|199471.2|199628.1|199478.1|199635.8|199485.8|199608.9|199458.9|267
1628812800000|2021-08-13 00:00:00|199626.5|199476.5|199617.6|199467.6|199636.5|199486.5|199582.7|199432.7|512
1628813100000|2021-08-13 00:05:00|199618|199468|199652.5|199502.5|199674.3|199524.3|199617.7|199467.7|442
1628813400000|2021-08-13 00:10:00|199652.4|199502.4|199652.4|199502.4|199665.1|199515.1|199621.1|199471.1|372
1628813700000|2021-08-13 00:15:00|199652.1|199502.1|199658.6|199508.6|199666.9|199516.9|199647.8|199497.8|320
1628814000000|2021-08-13 00:20:00|199658.9|199508.9|199650.1|199500.1|199663.4|199513.4|199647.7|199497.7|318
1628814300000|2021-08-13 00:25:00|199650|199500|199650.9|199500.9|199658.3|199508.3|199647.4|199497.4|226
1628814600000|2021-08-13 00:30:00|199650.4|199500.4|199552.8|199402.8|199651.9|199501.9|199548.1|199398.1|353
1628814900000|2021-08-13 00:35:00|199552.2|199402.2|199573.2|199423.2|199579.8|199429.8|199546.1|199396.1|305
1628815200000|2021-08-13 00:40:00|199573.1|199423.1|199581.8|199431.8|199594.4|199444.4|199570.3|199420.3|385
1628815500000|2021-08-13 00:45:00|199581.6|199431.6|199583.9|199433.9|199598|199448|199576.7|199426.7|350
1628815800000|2021-08-13 00:50:00|199584.7|199434.7|199585.3|199435.3|199589.2|199439.2|199573.2|199423.2|366
1628816100000|2021-08-13 00:55:00|199584.5|199434.5|199570.5|199420.5|199587.8|199437.8|199570.5|199420.5|317
1628816400000|2021-08-13 01:00:00|199569.9|199419.9|199576.4|199426.4|199584.5|199434.5|199546.5|199396.5|463
1628816700000|2021-08-13 01:05:00|199576.2|199426.2|199618.8|199468.8|199627.2|199477.2|199573.2|199423.2|355
1628817000000|2021-08-13 01:10:00|199620.2|199470.2|199624.3|199474.3|199634.4|199484.4|199614.9|199464.9|224
1628817300000|2021-08-13 01:15:00|199622.4|199472.4|199601.4|199451.4|199630.8|199480.8|199580.9|199430.9|324
1628817600000|2021-08-13 01:20:00|199601.6|199451.6|199602.9|199452.9|199605.6|199455.6|199599|199449|231
1628817900000|2021-08-13 01:25:00|199599.1|199449.1|199587.7|199437.7|199604.4|199454.4|199582.5|199432.5|334
1628818200000|2021-08-13 01:30:00|199587.6|199437.6|199581.4|199431.4|199592.3|199442.3|199578.4|199428.4|395
1628818500000|2021-08-13 01:35:00|199581.6|199431.6|199587.5|199437.5|199599.7|199449.7|199568.4|199418.4|388
1628818800000|2021-08-13 01:40:00|199588|199438|199579.3|199429.3|199599.2|199449.2|199577.1|199427.1|289
1628819100000|2021-08-13 01:45:00|199578.6|199428.6|199583.5|199433.5|199593.5|199443.5|199575.5|199425.5|299
1628819400000|2021-08-13 01:50:00|199583.8|199433.8|199588.6|199438.6|199594|199444|199583.1|199433.1|284
1628819700000|2021-08-13 01:55:00|199590.4|199440.4|199585.6|199435.6|199596.9|199446.9|199581.3|199431.3|297
1628820000000|2021-08-13 02:00:00|199586.1|199436.1|199585.4|199435.4|199595.3|199445.3|199583.6|199433.6|253
1628820300000|2021-08-13 02:05:00|199585.8|199435.8|199584.6|199434.6|199596.5|199446.5|199579.4|199429.4|245
1628820600000|2021-08-13 02:10:00|199584.1|199434.1|199574.2|199424.2|199587.7|199437.7|199564.8|199414.8|279
1628820900000|2021-08-13 02:15:00|199574.7|199424.7|199562.8|199412.8|199574.7|199424.7|199557.9|199407.9|312
1628821200000|2021-08-13 02:20:00|199563.1|199413.1|199534.7|199384.7|199568.9|199418.9|199534.7|199384.7|221
1628821500000|2021-08-13 02:25:00|199536.4|199386.4|199564.5|199414.5|199571.3|199421.3|199536.4|199386.4|305
1628821800000|2021-08-13 02:30:00|199564.7|199414.7|199587.1|199437.1|199592.1|199442.1|199563.6|199413.6|346
1628822100000|2021-08-13 02:35:00|199587.6|199437.6|199577.5|199427.5|199589.8|199439.8|199573.1|199423.1|328
1628822400000|2021-08-13 02:40:00|199578.6|199428.6|199580.4|199430.4|199588.3|199438.3|199573|199423|365
1628822700000|2021-08-13 02:45:00|199581.1|199431.1|199580.3|199430.3|199589.5|199439.5|199570.7|199420.7|307
1628823000000|2021-08-13 02:50:00|199581.1|199431.1|199579.5|199429.5|199586.6|199436.6|199567.2|199417.2|350
1628823300000|2021-08-13 02:55:00|199579.6|199429.6|199588.2|199438.2|199591.8|199441.8|199571.5|199421.5|364
1628823600000|2021-08-13 03:00:00|199588.4|199438.4|199578.7|199428.7|199589.2|199439.2|199574.2|199424.2|364
1628823900000|2021-08-13 03:05:00|199578.8|199428.8|199582.1|199432.1|199593.6|199443.6|199571.3|199421.3|384
1628824200000|2021-08-13 03:10:00|199583.6|199433.6|199583.9|199433.9|199589.9|199439.9|199569.7|199419.7|333
1628824500000|2021-08-13 03:15:00|199583.5|199433.5|199581.9|199431.9|199588.2|199438.2|199573.5|199423.5|287
1628824800000|2021-08-13 03:20:00|199583.2|199433.2|199587.3|199437.3|199610.2|199460.2|199579.4|199429.4|275
1628825100000|2021-08-13 03:25:00|199586.7|199436.7|199588.3|199438.3|199589.7|199439.7|199574.3|199424.3|311
1628825400000|2021-08-13 03:30:00|199587.7|199437.7|199576.5|199426.5|199596.6|199446.6|199567.5|199417.5|253
1628825700000|2021-08-13 03:35:00|199576.2|199426.2|199577|199427|199586.5|199436.5|199572.1|199422.1|230
1628826000000|2021-08-13 03:40:00|199577.8|199427.8|199574.1|199424.1|199587.1|199437.1|199570.6|199420.6|243
1628826300000|2021-08-13 03:45:00|199573.8|199423.8|199572.4|199422.4|199578|199428|199570.1|199420.1|205
1628826600000|2021-08-13 03:50:00|199575.5|199425.5|199580.2|199430.2|199587.7|199437.7|199571.4|199421.4|213
1628826900000|2021-08-13 03:55:00|199581|199431|199574.8|199424.8|199596.7|199446.7|199570.7|199420.7|295
1628827200000|2021-08-13 04:00:00|199574.7|199424.7|199573.9|199423.9|199583.3|199433.3|199570.9|199420.9|203
1628827500000|2021-08-13 04:05:00|199575.2|199425.2|199573.1|199423.1|199583.3|199433.3|199571.8|199421.8|185
1628827800000|2021-08-13 04:10:00|199574|199424|199578.1|199428.1|199592.5|199442.5|199571.6|199421.6|249
1628828100000|2021-08-13 04:15:00|199579.7|199429.7|199583|199433|199590.8|199440.8|199572.7|199422.7|259
1628828400000|2021-08-13 04:20:00|199580.9|199430.9|199572.3|199422.3|199587.2|199437.2|199572.3|199422.3|206
1628828700000|2021-08-13 04:25:00|199572.4|199422.4|199577.6|199427.6|199583.6|199433.6|199569.3|199419.3|226
1628829000000|2021-08-13 04:30:00|199576.3|199426.3|199607.3|199457.3|199627.6|199477.6|199572.8|199422.8|307
1628829300000|2021-08-13 04:35:00|199606.5|199456.5|199622.8|199472.8|199626.4|199476.4|199601.2|199451.2|253
1628829600000|2021-08-13 04:40:00|199620.9|199470.9|199609.5|199459.5|199639.4|199489.4|199604.7|199454.7|287
1628829900000|2021-08-13 04:45:00|199609.4|199459.4|199619.7|199469.7|199628|199478|199603.6|199453.6|299
1628830200000|2021-08-13 04:50:00|199619.1|199469.1|199617.8|199467.8|199642.9|199492.9|199603.2|199453.2|270
1628830500000|2021-08-13 04:55:00|199618.2|199468.2|199616.8|199466.8|199636.7|199486.7|199602.6|199452.6|248
1628830800000|2021-08-13 05:00:00|199617.7|199467.7|199623.2|199473.2|199650.1|199500.1|199610.5|199460.5|445
1628831100000|2021-08-13 05:05:00|199624.9|199474.9|199633.6|199483.6|199638.8|199488.8|199619.5|199469.5|364
1628831400000|2021-08-13 05:10:00|199631.4|199481.4|199651.7|199501.7|199671.1|199521.1|199631.4|199481.4|422
1628831700000|2021-08-13 05:15:00|199651.9|199501.9|199630.4|199480.4|199663.7|199513.7|199620.4|199470.4|395
1628832000000|2021-08-13 05:20:00|199630.3|199480.3|199663.8|199513.8|199663.8|199513.8|199622.6|199472.6|421
1628832300000|2021-08-13 05:25:00|199662.4|199512.4|199685|199535|199687.6|199537.6|199649.8|199499.8|423
1628832600000|2021-08-13 05:30:00|199684.7|199534.7|199701.9|199551.9|199710.7|199560.7|199681.9|199531.9|381
1628832900000|2021-08-13 05:35:00|199702.4|199552.4|199718.9|199568.9|199740.9|199590.9|199696.6|199546.6|358
1628833200000|2021-08-13 05:40:00|199718.3|199568.3|199705.5|199555.5|199739|199589|199702.2|199552.2|411
1628833500000|2021-08-13 05:45:00|199705.3|199555.3|199728.7|199578.7|199734.4|199584.4|199705.3|199555.3|356
1628833800000|2021-08-13 05:50:00|199727|199577|199734.2|199584.2|199737.7|199587.7|199719|199569|413
1628834100000|2021-08-13 05:55:00|199734.1|199584.1|199733.7|199583.7|199738|199588|199724|199574|380
1628834400000|2021-08-13 06:00:00|199729.9|199579.9|199731.5|199581.5|199749|199599|199716.4|199566.4|472
1628834700000|2021-08-13 06:05:00|199731.3|199581.3|199836.1|199686.1|199845.2|199695.2|199718.8|199568.8|471
1628835000000|2021-08-13 06:10:00|199837.2|199687.2|199826|199676|199846.1|199696.1|199813.6|199663.6|399
1628835300000|2021-08-13 06:15:00|199825.4|199675.4|199830.8|199680.8|199858|199708|199804.4|199654.4|443
1628835600000|2021-08-13 06:20:00|199831.7|199681.7|199823.7|199673.7|199840.7|199690.7|199788.7|199638.7|465
1628835900000|2021-08-13 06:25:00|199827.8|199677.8|199800.9|199650.9|199832.3|199682.3|199783|199633|511
1628836200000|2021-08-13 06:30:00|199803.6|199653.6|199811.1|199661.1|199816|199666|199773.9|199623.9|487
1628836500000|2021-08-13 06:35:00|199810|199660|199628.1|199478.1|199919.7|199769.7|199615|199465|686
1628836800000|2021-08-13 06:40:00|199626.6|199476.6|199542.9|199392.9|199660.1|199510.1|199541.7|199391.7|424
1628837100000|2021-08-13 06:45:00|199540.2|199390.2|199478.4|199328.4|199544.4|199394.4|199432.9|199282.9|582
1628837400000|2021-08-13 06:50:00|199477.6|199327.6|199475.9|199325.9|199505.1|199355.1|199436.7|199286.7|642
1628837700000|2021-08-13 06:55:00|199469.3|199319.3|199456.8|199306.8|199497.7|199373.7|199423.7|199292.9|568
1628838000000|2021-08-13 07:00:00|199457|199307|199287.1|199137.1|199457|199307|199247.8|199097.8|722
1628838300000|2021-08-13 07:05:00|199287.6|199137.6|199220|199070|199288.4|199138.4|199159.5|199009.5|737
1628838600000|2021-08-13 07:10:00|199220.8|199070.8|199170.8|199020.8|199242|199092|199150.4|199000.4|691
1628838900000|2021-08-13 07:15:00|199171.1|199021.1|199204.8|199054.8|199211.1|199061.1|199166.4|199016.4|623
1628839200000|2021-08-13 07:20:00|199204.7|199054.7|199221.6|199071.6|199238.3|199088.3|199177.3|199027.3|590
1628839500000|2021-08-13 07:25:00|199222|199072|199269.4|199119.4|199276.5|199126.5|199208|199058|636
1628839800000|2021-08-13 07:30:00|199278.7|199128.7|199297.9|199147.9|199346.3|199196.3|199259.6|199109.6|632
1628840100000|2021-08-13 07:35:00|199298.2|199148.2|199313|199163|199320.7|199170.7|199289.9|199139.9|642
1628840400000|2021-08-13 07:40:00|199313.9|199163.9|199301.9|199151.9|199327.6|199177.6|199292.8|199142.8|602
1628840700000|2021-08-13 07:45:00|199301.4|199151.4|199266.6|199116.6|199301.4|199151.4|199250.8|199100.8|557
1628841000000|2021-08-13 07:50:00|199266.1|199116.1|199215.9|199065.9|199274.8|199124.8|199171.7|199021.7|606
1628841300000|2021-08-13 07:55:00|199217.5|199067.5|199284.4|199134.4|199291.1|199160.8|199189.4|199039.4|594
1628841600000|2021-08-13 08:00:00|199284.8|199134.8|199344.1|199194.1|199349.4|199240|199261.1|199111.1|683
1628841900000|2021-08-13 08:05:00|199343.4|199193.4|199337.5|199187.5|199373.9|199223.9|199300|199150|671
1628842200000|2021-08-13 08:10:00|199337|199187|199343.2|199193.2|199350|199200|199297.7|199147.7|650
1628842500000|2021-08-13 08:15:00|199343.5|199193.5|199368.3|199218.3|199373.9|199254.1|199301.7|199152|623
1628842800000|2021-08-13 08:20:00|199368.8|199218.8|199311.2|199161.2|199373|199223|199292.6|199142.6|641
1628843100000|2021-08-13 08:25:00|199310.9|199160.9|199406.8|199256.8|199406.8|199256.8|199301.4|199151.4|636
1628843400000|2021-08-13 08:30:00|199405.5|199255.5|199492|199342|199500.6|199350.6|199384.8|199234.8|632
1628843700000|2021-08-13 08:35:00|199492.4|199342.4|199452.6|199302.6|199492.8|199342.8|199433.1|199283.1|640
1628844000000|2021-08-13 08:40:00|199452.1|199302.1|199333.8|199183.8|199454.1|199304.1|199308|199170.4|705
1628844300000|2021-08-13 08:45:00|199332.4|199182.4|199264.3|199114.3|199334.6|199184.6|199246.6|199096.6|672
1628844600000|2021-08-13 08:50:00|199263.4|199113.4|199320.8|199170.8|199332|199204.6|199230|199080|653
1628844900000|2021-08-13 08:55:00|199321|199171|199247.1|199097.1|199336.3|199186.3|199230.9|199080.9|653
1628845200000|2021-08-13 09:00:00|199246.2|199096.2|199219.4|199069.4|199258.6|199108.6|199192.3|199042.3|653
1628845500000|2021-08-13 09:05:00|199219.2|199069.2|199182.4|199032.4|199227.3|199077.3|199181.9|199031.9|624
1628845800000|2021-08-13 09:10:00|199182.5|199032.5|199214.5|199064.5|199243.5|199113.8|199163.8|199031.9|579
1628846100000|2021-08-13 09:15:00|199214.9|199064.9|199215.1|199065.1|199239.3|199089.3|199206.3|199056.3|665
1628846400000|2021-08-13 09:20:00|199214|199064|199212.8|199062.8|199258.7|199108.7|199200.1|199050.1|665
1628846700000|2021-08-13 09:25:00|199212.3|199062.3|199219.3|199069.3|199225.2|199075.2|199201|199051|522
1628847000000|2021-08-13 09:30:00|199218.6|199068.6|199208|199058|199221.9|199071.9|199206.2|199056.2|503
1628847300000|2021-08-13 09:35:00|199208.1|199058.1|199212|199062|199218.3|199116.2|199166.2|199031.1|533
1628847600000|2021-08-13 09:40:00|199215.3|199065.3|199177|199027|199215.7|199082.2|199131.5|199014.4|558
1628847900000|2021-08-13 09:45:00|199177.2|199027.2|199105.2|198955.2|199186.2|199036.2|199054.5|198948.1|511
1628848200000|2021-08-13 09:50:00|199104.9|198954.9|199126.1|198976.1|199141|199033.5|199083.5|198948.3|515
1628848500000|2021-08-13 09:55:00|199126.7|198976.7|199111.1|198961.1|199163.6|199014.7|199062.4|198958.7|518
1628848800000|2021-08-13 10:00:00|199115|198965|199105.9|198955.9|199137.1|198987.1|199098|198948|497
1628849100000|2021-08-13 10:05:00|199103.7|198953.7|199080.7|198930.7|199131.9|199000.5|199043.2|198930|473
1628849400000|2021-08-13 10:10:00|199080.3|198930.3|199057.6|198907.6|199089.1|198988.2|199004.5|198901.8|424
1628849700000|2021-08-13 10:15:00|199056.2|198906.2|199005.8|198855.8|199057.4|198940.5|198990.5|198846.4|641
1628850000000|2021-08-13 10:20:00|199006|198856|198982.9|198832.9|199006.4|198856.4|198970.9|198820.9|571
1628850300000|2021-08-13 10:25:00|198982.4|198832.4|199013.7|198863.7|199016.8|198914.4|198930.7|198826.4|545
1628850600000|2021-08-13 10:30:00|198999.2|198849.2|198983.4|198833.4|198999.2|198849.2|198940.2|198790.2|533
1628850900000|2021-08-13 10:35:00|198983.9|198833.9|199006.2|198856.2|199006.2|198856.2|198968.8|198818.8|469
1628851200000|2021-08-13 10:40:00|199005.8|198855.8|198997.6|198847.6|199007.6|198899|198942.6|198831.2|561
1628851500000|2021-08-13 10:45:00|198995.8|198845.8|198995|198845|199037.8|198922.6|198934.1|198833.1|554
1628851800000|2021-08-13 10:50:00|198990.9|198840.9|198995.9|198845.9|199000.2|198893.2|198938.1|198831.6|484
1628852100000|2021-08-13 10:55:00|198996|198846|198984.6|198834.6|199002|198892.8|198933.5|198828|537
1628852400000|2021-08-13 11:00:00|198985.2|198835.2|199024.7|198874.7|199025.2|198881.8|198924.5|198823.6|465
1628852700000|2021-08-13 11:05:00|199025.8|198875.8|199027.4|198877.4|199036.4|198928.3|198978.3|198861.2|437
1628853000000|2021-08-13 11:10:00|199026.6|198876.6|199000.2|198950.2|199050.4|198953|198978|198874.1|414
1628853300000|2021-08-13 11:15:00|199000.7|198950.7|198991.4|198941.4|199065.1|198962.5|198968.7|198866.5|500
1628853600000|2021-08-13 11:20:00|198992.1|198942.1|199118.3|198968.3|199123.9|198973.9|198987.3|198882.5|448
1628853900000|2021-08-13 11:25:00|199119.4|198969.4|199069|198919|199119.9|199009.8|199006|198909.1|561
1628854200000|2021-08-13 11:30:00|199066|198916|198868.7|198718.7|199066.4|198966.9|198809.1|198711.6|631
1628854500000|2021-08-13 11:35:00|198868.5|198718.5|198878.9|198728.9|198893.6|198775.5|198813.8|198680.3|572
1628854800000|2021-08-13 11:40:00|198878.8|198728.8|198891|198741|198901.7|198791|198836.7|198717.4|513
1628855100000|2021-08-13 11:45:00|198892.1|198742.1|198956.3|198806.3|198964.8|198854.3|198851.2|198731.3|629
1628855400000|2021-08-13 11:50:00|198957.8|198807.8|198953.3|198803.3|198958.1|198826.2|198865.7|198755.1|502
1628855700000|2021-08-13 11:55:00|198953.7|198803.7|198928.6|198778.6|198958.2|198854.2|198843.4|198738.2|492
1628856000000|2021-08-13 12:00:00|198937|198787|198848.2|198698.2|198937|198787|198828.3|198695.4|695
1628856300000|2021-08-13 12:05:00|198847.7|198697.7|198912.5|198762.5|198916.5|198816.8|198757.1|198659.5|570
1628856600000|2021-08-13 12:10:00|198910.9|198760.9|198783.7|198733.7|198913.9|198809|198772.8|198683.6|609
1628856900000|2021-08-13 12:15:00|198782.4|198732.4|198844.6|198694.6|198877.9|198787.2|198752.9|198677.7|627
1628857200000|2021-08-13 12:20:00|198844|198694|198835.1|198685.1|198881.9|198768.9|198717.4|198640.2|709
1628857500000|2021-08-13 12:25:00|198841.2|198691.2|198858.8|198708.8|198879.5|198784.2|198785.7|198691.2|608
1628857800000|2021-08-13 12:30:00|198857|198707|198738.8|198688.8|198857|198726.7|198714.1|198630|761
1628858100000|2021-08-13 12:35:00|198738.1|198688.1|198642.9|198492.9|198805.1|198694.8|198574|198472.2|688
1628858400000|2021-08-13 12:40:00|198642.8|198492.8|198617.6|198567.6|198687.2|198586.2|198559.2|198449.9|755
1628858700000|2021-08-13 12:45:00|198616.7|198566.7|198677.6|198627.6|198731.4|198629.7|198597.5|198495.3|794
1628859000000|2021-08-13 12:50:00|198678.8|198628.8|198683.1|198633.1|198810.1|198714.2|198677.3|198571.4|657
1628859300000|2021-08-13 12:55:00|198683.4|198633.4|198673.5|198623.5|198735.8|198643.5|198666.7|198566.6|542
1628859600000|2021-08-13 13:00:00|198672.9|198622.9|198702.1|198652.1|198734.9|198660.6|198671.9|198581.8|636
1628859900000|2021-08-13 13:05:00|198703.1|198653.1|198675.3|198625.3|198743.7|198653.2|198634.9|198533.9|768
1628860200000|2021-08-13 13:10:00|198674.8|198624.8|198667.8|198517.8|198734.6|198637.2|198618.6|198514.9|676
1628860500000|2021-08-13 13:15:00|198668|198518|198551|198501|198672.3|198555.7|198528.4|198440.2|783
1628860800000|2021-08-13 13:20:00|198550.4|198500.4|198548.8|198498.8|198618.1|198501.8|198525.6|198431.1|649
1628861100000|2021-08-13 13:25:00|198549.3|198499.3|198558.7|198508.7|198607.6|198508.7|198496.8|198405.4|730
1628861400000|2021-08-13 13:30:00|198557.4|198507.4|198743.1|198693.1|198799.7|198699.8|198557.2|198473.3|822
1628861700000|2021-08-13 13:35:00|198744.6|198694.6|198871.8|198821.8|198919.1|198823.1|198679|198584.3|931
1628862000000|2021-08-13 13:40:00|198870.3|198820.3|198758.3|198608.3|198926.3|198826.8|198697.8|198595.8|912
1628862300000|2021-08-13 13:45:00|198755.2|198605.2|198730|198680|198804.9|198710.1|198705|198601.1|957
1628862600000|2021-08-13 13:50:00|198729.6|198679.6|198751.7|198701.7|198802|198711.2|198712.8|198610.8|739
1628862900000|2021-08-13 13:55:00|198751.8|198701.8|198848.8|198698.8|198864.6|198757.7|198731.6|198634.8|856
1628863200000|2021-08-13 14:00:00|198847.5|198697.5|198796|198646|198870.4|198758.5|198722|198621.3|968
1628863500000|2021-08-13 14:05:00|198797.3|198647.3|198710.2|198660.2|198798.8|198698.7|198691.7|198594.4|968
1628863800000|2021-08-13 14:10:00|198707.1|198657.1|198635.9|198585.9|198760|198658.4|198609|198514.5|1043
1628864100000|2021-08-13 14:15:00|198640.1|198590.1|198676|198526|198693.1|198640.8|198566.8|198462.5|1022
1628864400000|2021-08-13 14:20:00|198678.6|198528.6|198609.3|198559.3|198682.3|198581.9|198538.2|198440.4|887
1628864700000|2021-08-13 14:25:00|198608.6|198558.6|198716.5|198566.5|198720.5|198616.5|198586.7|198513.4|853
1628865000000|2021-08-13 14:30:00|198715.8|198565.8|198711|198661|198769.2|198670.3|198667.1|198561.6|672
1628865300000|2021-08-13 14:35:00|198710.7|198660.7|198628.1|198478.1|198763.5|198663|198568.9|198471.6|790
1628865600000|2021-08-13 14:40:00|198628|198478|198490.3|198440.3|198656.6|198549.1|198487.3|198394.8|795
1628865900000|2021-08-13 14:45:00|198489.4|198439.4|198454.3|198404.3|198508.5|198442.7|198435.8|198336.2|943
1628866200000|2021-08-13 14:50:00|198454.7|198404.7|198472.2|198422.2|198529.3|198429.5|198449.3|198354|827
1628866500000|2021-08-13 14:55:00|198474.7|198424.7|198646.3|198596.3|198656.3|198606.3|198466.7|198375|866
1628866800000|2021-08-13 15:00:00|198644.6|198594.6|198605.4|198455.4|198688.5|198598.8|198548.6|198452.6|826
1628867100000|2021-08-13 15:05:00|198605.1|198455.1|198498.9|198348.9|198606.3|198486.2|198431.1|198332.9|772
1628867400000|2021-08-13 15:10:00|198498.4|198348.4|198435.4|198385.4|198498.4|198397.9|198430.3|198317.7|865
1628867700000|2021-08-13 15:15:00|198433.9|198383.9|198484.8|198334.8|198511.6|198415.5|198428.2|198326|814
1628868000000|2021-08-13 15:20:00|198483.4|198333.4|198536.4|198386.4|198560.9|198461.3|198432.2|198332.8|779
1628868300000|2021-08-13 15:25:00|198538.2|198388.2|198503|198453|198560.6|198458.7|198484.2|198382.2|741
1628868600000|2021-08-13 15:30:00|198503.3|198453.3|198470.9|198420.9|198573.8|198476.6|198468.4|198402.3|606
1628868900000|2021-08-13 15:35:00|198472.6|198422.6|198565.5|198515.5|198641.6|198542.1|198472.5|198422.5|579
1628869200000|2021-08-13 15:40:00|198565.4|198515.4|198615|198565|198646.9|198567.4|198547.6|198451.6|894
1628869500000|2021-08-13 15:45:00|198614.7|198564.7|198628.6|198578.6|198646.7|198596.7|198540.9|198480.6|741
1628869800000|2021-08-13 15:50:00|198628.9|198578.9|198634.6|198584.6|198643.6|198593.6|198598.5|198548.5|812
1628870100000|2021-08-13 15:55:00|198631.4|198581.4|198660.3|198610.3|198709.7|198617.2|198619.1|198555.8|496
1628870400000|2021-08-13 16:00:00|198659.8|198609.8|198700.2|198650.2|198742.2|198656.5|198647|198590.9|524
1628870700000|2021-08-13 16:05:00|198700.7|198650.7|198616.9|198566.9|198728.9|198652.5|198613.5|198547.5|619
1628871000000|2021-08-13 16:10:00|198614.6|198564.6|198587|198537|198627.6|198577.6|198575.6|198477.3|624
1628871300000|2021-08-13 16:15:00|198586.3|198536.3|198601.9|198551.9|198644.3|198554.1|198542.2|198468.1|698
1628871600000|2021-08-13 16:20:00|198600.9|198550.9|198590.8|198540.8|198616.9|198566.9|198540.6|198490.6|837
1628871900000|2021-08-13 16:25:00|198590.2|198540.2|198556.6|198506.6|198626.6|198542.7|198534.2|198451.5|881
1628872200000|2021-08-13 16:30:00|198556.9|198506.9|198639.1|198489.1|198647|198547.3|198514.7|198431.6|820
1628872500000|2021-08-13 16:35:00|198639.7|198489.7|198638.2|198588.2|198688.8|198589.9|198549.3|198447.1|750
1628872800000|2021-08-13 16:40:00|198637.9|198587.9|198714.5|198564.5|198722.1|198621.7|198609.7|198549.5|734
1628873100000|2021-08-13 16:45:00|198713.5|198563.5|198633.6|198583.6|198715.8|198617.2|198617.3|198531.7|613
1628873400000|2021-08-13 16:50:00|198637.8|198587.8|198670.8|198620.8|198722.7|198622.7|198620.1|198557.9|680
1628873700000|2021-08-13 16:55:00|198670.5|198620.5|198670.9|198620.9|198721.7|198622.6|198634.5|198548.5|742
1628874000000|2021-08-13 17:00:00|198668.5|198618.5|198625|198575|198714|198619.8|198585|198479.9|574
1628874300000|2021-08-13 17:05:00|198670.7|198520.7|198757.6|198607.6|198765|198620.6|198588.2|198486.2|596
1628874600000|2021-08-13 17:10:00|198757.2|198607.2|198711.7|198661.7|198768.8|198693.5|198692.3|198604.1|878
1628874900000|2021-08-13 17:15:00|198712.1|198662.1|198720|198570|198743.7|198667|198664|198568.5|702
1628875200000|2021-08-13 17:20:00|198720.3|198570.3|198663.7|198613.7|198733.3|198649.3|198659.3|198567|598
1628875500000|2021-08-13 17:25:00|198663.9|198613.9|198686.8|198636.8|198724.8|198640.3|198628.6|198559.1|802
1628875800000|2021-08-13 17:30:00|198690.5|198640.5|198745.2|198695.2|198746.3|198696.3|198671.1|198621.1|730
1628876100000|2021-08-13 17:35:00|198743.6|198693.6|198741.4|198691.4|198785.2|198708|198698.5|198601.3|583
1628876400000|2021-08-13 17:40:00|198740|198690|198706.2|198656.2|198754.4|198697.6|198666.6|198563.2|636
1628876700000|2021-08-13 17:45:00|198706.6|198656.6|198736.9|198686.9|198792.9|198693.1|198680.5|198593.6|785
1628877000000|2021-08-13 17:50:00|198747.7|198697.7|198717.1|198667.1|198796.4|198699.7|198697|198604.2|593
1628877300000|2021-08-13 17:55:00|198717.3|198667.3|198769.3|198719.3|198800.3|198724.6|198695.9|198639.8|689
1628877600000|2021-08-13 18:00:00|198773|198723|198835.1|198785.1|198905.2|198804.9|198766.9|198716.9|762
1628877900000|2021-08-13 18:05:00|198836.5|198786.5|198784|198734|198887.2|198791.8|198778.9|198728.9|606
1628878200000|2021-08-13 18:10:00|198781.8|198731.8|198770.3|198720.3|198829.3|198770.6|198766.3|198675.8|628
1628878500000|2021-08-13 18:15:00|198770.8|198720.8|198853.9|198703.9|198859.7|198755.7|198762.7|198700.7|501
1628878800000|2021-08-13 18:20:00|198854|198704|198927.9|198777.9|198947|198816.8|198841.7|198702.6|559
1628879100000|2021-08-13 18:25:00|198928.8|198778.8|199009.2|198959.2|199038.5|198980.1|198873.3|198773.5|666
1628879400000|2021-08-13 18:30:00|199008.1|198958.1|199016.8|198966.8|199115.2|199016.3|199008.1|198914|728
1628879700000|2021-08-13 18:35:00|199016.2|198966.2|198906|198756|199018.1|198968.1|198862.5|198752.4|657
1628880000000|2021-08-13 18:40:00|198905.7|198755.7|198847|198797|198914.7|198832.1|198839.4|198748.9|576
1628880300000|2021-08-13 18:45:00|198843.8|198793.8|198773.7|198723.7|198870.7|198810|198770.6|198678.8|596
1628880600000|2021-08-13 18:50:00|198773.4|198723.4|198914.4|198764.4|198948.6|198849.1|198772.9|198684.9|776
1628880900000|2021-08-13 18:55:00|198912.4|198762.4|198868|198718|198943.3|198842.4|198865|198715|810
1628881200000|2021-08-13 19:00:00|198867.7|198717.7|198936.1|198886.1|198989.9|198890.6|198862.8|198712.8|712
1628881500000|2021-08-13 19:05:00|198935.4|198885.4|198959.8|198809.8|198979.6|198885.5|198903.6|198796.6|648
1628881800000|2021-08-13 19:10:00|198958.9|198808.9|198912.6|198762.6|198961.3|198811.3|198855.2|198750.8|565
1628882100000|2021-08-13 19:15:00|198912.8|198762.8|198890.7|198740.7|198932.3|198820.1|198839.4|198731.3|574
1628882400000|2021-08-13 19:20:00|198889.2|198739.2|198844.5|198694.5|198893.9|198780.3|198792.3|198686.2|552
1628882700000|2021-08-13 19:25:00|198843.2|198693.2|198858.5|198708.5|198865.9|198767.3|198809.6|198690|633
1628883000000|2021-08-13 19:30:00|198858.6|198708.6|198837.9|198687.9|198868|198743|198793|198683.2|544
1628883300000|2021-08-13 19:35:00|198835.7|198685.7|198789.9|198639.9|198862.8|198712.8|198773.8|198623.8|660
1628883600000|2021-08-13 19:40:00|198789.6|198639.6|198774.8|198624.8|198791.2|198691.1|198727.7|198623.1|493
1628883900000|2021-08-13 19:45:00|198774.7|198624.7|198744.6|198594.6|198781.3|198631.3|198735.5|198585.5|564
1628884200000|2021-08-13 19:50:00|198729.1|198579.1|198717.4|198567.4|198756.7|198635.5|198660.8|198561.6|696
1628884500000|2021-08-13 19:55:00|198716.5|198566.5|198656|198506|198744.5|198594.5|198602.9|198496.1|721
1628884800000|2021-08-13 20:00:00|198659.4|198509.4|198698.8|198548.8|198707.7|198557.7|198657.5|198507.5|677
1628885100000|2021-08-13 20:05:00|198699.3|198549.3|198663.7|198513.7|198704|198554|198651.9|198501.9|381
1628885400000|2021-08-13 20:10:00|198664.3|198514.3|198679.6|198529.6|198706.2|198556.2|198646|198496|417
1628885700000|2021-08-13 20:15:00|198680.4|198530.4|198739.6|198589.6|198765.8|198615.8|198666|198516|486
1628886000000|2021-08-13 20:20:00|198738.2|198588.2|198703.9|198553.9|198747.3|198597.3|198688.7|198538.7|348
1628886300000|2021-08-13 20:25:00|198704.7|198554.7|198816|198666|198821.5|198671.5|198692.9|198542.9|377
1628886600000|2021-08-13 20:30:00|198808.7|198658.7|198725|198575|198808.7|198658.7|198695.1|198545.1|531
1628886900000|2021-08-13 20:35:00|198734|198584|198730.5|198580.5|198777|198627|198676.3|198526.3|453
1628887200000|2021-08-13 20:40:00|198733|198583|198731.3|198581.3|198748.1|198598.1|198715.5|198565.5|468
1628887500000|2021-08-13 20:45:00|198735.8|198585.8|198839.3|198689.3|198841.9|198691.9|198728.5|198578.5|437
1628887800000|2021-08-13 20:50:00|198820.5|198670.5|198794.8|198644.8|198904.8|198695.1|198724.7|198505.9|486
1628888100000|2021-08-13 20:55:00|198786.2|198636.2|198821.6|198671.6|198938.8|198673.4|198742.2|198499.5|248
1629057600000|2021-08-15 20:00:00|198872.5|198570.5|198971|198629|198971|198629|198872.5|198550.5|3
1629057900000|2021-08-15 20:05:00|198892.5|198550.5|198892.5|198550.5|198892.5|198550.5|198847.5|198505.5|3
1629058200000|2021-08-15 20:10:00|198893.9|198551.9|198893.9|198551.9|198893.9|198551.9|198893.9|198551.9|1
1629058500000|2021-08-15 20:15:00|198892.5|198550.5|198892.5|198550.5|198892.5|198550.5|198892.5|198550.5|1
1629058800000|2021-08-15 20:20:00|198971|198629|198971|198629|198971|198629|198971|198629|1
1629059100000|2021-08-15 20:25:00|198892.5|198550.5|198892.5|198550.5|198892.5|198550.5|198892.5|198550.5|1
1629059700000|2021-08-15 20:35:00|198847.6|198505.6|198892.5|198550.5|198892.5|198550.5|198847.6|198505.6|2
1629060000000|2021-08-15 20:40:00|198971|198629|198892.5|198550.5|198971|198629|198892.5|198550.5|2
1629060600000|2021-08-15 20:50:00|198863.6|198521.6|198892.5|198550.5|198892.5|198550.5|198863.6|198521.6|2
1629060900000|2021-08-15 20:55:00|198971|198629|198854.9|198512.9|198971|198629|198854.5|198512.5|15
1629061200000|2021-08-15 21:00:00|198971|198629|198953|198611|198971|198629|198953|198611|2
1629061500000|2021-08-15 21:05:00|198942.9|198600.9|198971|198629|198971|198629|198889.3|198547.3|10
1629061800000|2021-08-15 21:10:00|198971.6|198629.6|198971.6|198629.6|198971.6|198629.6|198971|198629|16
1629062100000|2021-08-15 21:15:00|198971.3|198629.3|198966.1|198624.1|198971.4|198629.4|198959.4|198617.4|48
1629062400000|2021-08-15 21:20:00|198966.5|198624.5|198966.1|198624.1|198970.6|198628.6|198950.5|198608.5|63
1629062700000|2021-08-15 21:25:00|198967.8|198625.8|198967.6|198625.6|198970.7|198628.7|198923.4|198581.4|94
1629063000000|2021-08-15 21:30:00|198968.1|198626.1|198948.9|198606.9|198970.4|198628.4|198923.3|198581.3|111
1629063300000|2021-08-15 21:35:00|198959.8|198617.8|198965.2|198623.2|198970.7|198628.7|198929.5|198587.5|112
1629063600000|2021-08-15 21:40:00|198964.9|198622.9|198968.4|198626.4|198970.1|198628.1|198923.6|198581.6|82
1629063900000|2021-08-15 21:45:00|198967.3|198625.3|198966.3|198624.3|198971|198629|198929.1|198587.1|99
1629064200000|2021-08-15 21:50:00|198967.9|198625.9|198966.9|198624.9|198970|198628|198924.1|198582.1|90
1629064500000|2021-08-15 21:55:00|198967.4|198625.4|198963|198626|198969.2|198627.2|198881.4|198539.4|125
1629064800000|2021-08-15 22:00:00|198965.3|198628.3|198836.7|198646.7|198975.6|198748.2|198835.4|198554.4|432
1629065100000|2021-08-15 22:05:00|198838.5|198648.5|198887.9|198697.9|198948|198714|198816.8|198551|358
1629065400000|2021-08-15 22:10:00|198888.4|198698.4|198883.6|198693.6|198969.3|198716.8|198853.3|198585.1|350
1629065700000|2021-08-15 22:15:00|198890.8|198700.8|198887|198737|198957.3|198744.5|198824.5|198658.6|328
1629066000000|2021-08-15 22:20:00|198884.5|198734.5|198872.3|198722.3|198918.9|198741.3|198851.4|198627.1|287
1629066300000|2021-08-15 22:25:00|198876.4|198726.4|198910.3|198760.3|198922.9|198772.9|198860.9|198710.9|267
1629066600000|2021-08-15 22:30:00|198909.7|198759.7|198887.5|198737.5|198974|198783.8|198869.3|198616.5|302
1629066900000|2021-08-15 22:35:00|198886.9|198736.9|198860.2|198710.2|198947.7|198742.4|198849.5|198631.5|203
1629067200000|2021-08-15 22:40:00|198860|198710|198847.5|198697.5|198917.1|198734.5|198805.1|198623|345
1629067500000|2021-08-15 22:45:00|198837.2|198687.2|198830|198680|198853.8|198703.8|198815.7|198665.7|349
1629067800000|2021-08-15 22:50:00|198830.7|198680.7|198825.2|198675.2|198846.4|198696.4|198804.9|198654.9|271
1629068100000|2021-08-15 22:55:00|198846.8|198696.8|198825.5|198675.5|198885.8|198702.4|198774.8|198620.2|273
1629068400000|2021-08-15 23:00:00|198811.5|198661.5|198822.3|198672.3|198856.8|198706.8|198773.9|198623.9|283
1629068700000|2021-08-15 23:05:00|198827|198677|198811.2|198661.2|198832.3|198682.3|198786.7|198636.7|228
1629069000000|2021-08-15 23:10:00|198807.1|198657.1|198819.4|198669.4|198824.4|198674.4|198795.6|198645.6|291
1629069300000|2021-08-15 23:15:00|198818.9|198668.9|198814.2|198664.2|198823.5|198673.5|198794|198644|370
1629069600000|2021-08-15 23:20:00|198812.9|198662.9|198843.2|198693.2|198848.6|198698.6|198795.2|198645.2|352
1629069900000|2021-08-15 23:25:00|198841.9|198691.9|198822|198672|198858.8|198708.8|198810|198660|315
1629070200000|2021-08-15 23:30:00|198822.5|198672.5|198809.6|198659.6|198857|198707|198789.7|198639.7|317
1629070500000|2021-08-15 23:35:00|198807.5|198657.5|198799.7|198649.7|198814.5|198664.5|198787.2|198637.2|228
1629070800000|2021-08-15 23:40:00|198802.4|198652.4|198810.7|198660.7|198821.9|198671.9|198791.7|198641.7|281
1629071100000|2021-08-15 23:45:00|198810.8|198660.8|198820.4|198670.4|198832.4|198682.4|198803.8|198653.8|261
1629071400000|2021-08-15 23:50:00|198820.5|198670.5|198825.8|198675.8|198835.5|198685.5|198810.9|198660.9|244
1629071700000|2021-08-15 23:55:00|198824.4|198674.4|198801.1|198651.1|198833|198683|198795.3|198645.3|237
1629072000000|2021-08-16 00:00:00|198800.9|198650.9|198776.7|198626.7|198809.7|198659.7|198702.1|198552.1|586
1629072300000|2021-08-16 00:05:00|198779.3|198629.3|198853.7|198703.7|198865.8|198715.8|198777.7|198627.7|399
1629072600000|2021-08-16 00:10:00|198845.7|198695.7|198854.3|198704.3|198862.4|198712.4|198844.7|198694.7|372
1629072900000|2021-08-16 00:15:00|198855.3|198705.3|198884.2|198734.2|198914.3|198764.3|198839.1|198689.1|423
1629073200000|2021-08-16 00:20:00|198883.6|198733.6|198895|198745|198900.5|198750.5|198881.8|198731.8|324
1629073500000|2021-08-16 00:25:00|198894.5|198744.5|198914.1|198764.1|198928.8|198778.8|198894.3|198744.3|295
1629073800000|2021-08-16 00:30:00|198912.8|198762.8|198943.3|198793.3|198955.2|198805.2|198912.6|198762.6|406
1629074100000|2021-08-16 00:35:00|198938.1|198788.1|198967.4|198817.4|198975.4|198825.4|198935.3|198785.3|323
1629074400000|2021-08-16 00:40:00|198967.1|198817.1|198957.9|198807.9|198970.6|198820.6|198952.3|198802.3|295
1629074700000|2021-08-16 00:45:00|198959.5|198809.5|198941.2|198791.2|198983.3|198833.3|198936.8|198786.8|315
1629075000000|2021-08-16 00:50:00|198941.8|198791.8|198990.4|198840.4|198994|198844|198941.8|198791.8|477
1629075300000|2021-08-16 00:55:00|198991|198841|198970.8|198820.8|199003|198853|198970.8|198820.8|351
1629075600000|2021-08-16 01:00:00|198969.5|198819.5|198963.6|198813.6|198979.7|198829.7|198954.6|198804.6|441
1629075900000|2021-08-16 01:05:00|198969.8|198819.8|198966.1|198816.1|198977.4|198827.4|198963|198813|306
1629076200000|2021-08-16 01:10:00|198966.3|198816.3|198930|198780|198967.7|198817.7|198914|198764|374
1629076500000|2021-08-16 01:15:00|198929.9|198779.9|198924.1|198774.1|198946.5|198796.5|198913.3|198763.3|496
1629076800000|2021-08-16 01:20:00|198922.3|198772.3|198894.3|198744.3|198924.1|198774.1|198879.4|198729.4|476
1629077100000|2021-08-16 01:25:00|198894.5|198744.5|198875.8|198725.8|198920.2|198770.2|198871.7|198721.7|349
1629077400000|2021-08-16 01:30:00|198876.1|198726.1|198928.1|198778.1|198938.3|198788.3|198874.8|198724.8|579
1629077700000|2021-08-16 01:35:00|198929|198779|198928.6|198778.6|198938.6|198788.6|198918.4|198768.4|516
1629078000000|2021-08-16 01:40:00|198928.4|198778.4|198890.4|198740.4|198931.8|198781.8|198879.8|198729.8|586
1629078300000|2021-08-16 01:45:00|198891.7|198741.7|198910.7|198760.7|198928|198778|198889.2|198739.2|504
1629078600000|2021-08-16 01:50:00|198912.1|198762.1|198894.1|198744.1|198912.1|198762.1|198839.6|198689.6|582
1629078900000|2021-08-16 01:55:00|198895.7|198745.7|198901.2|198751.2|198901.4|198751.4|198851.1|198701.1|584
1629079200000|2021-08-16 02:00:00|198897.4|198747.4|198923.7|198773.7|198943.5|198793.5|198897.4|198747.4|657
1629079500000|2021-08-16 02:05:00|198922.9|198772.9|198934.8|198784.8|198939.2|198789.2|198899.4|198749.4|622
1629079800000|2021-08-16 02:10:00|198934.4|198784.4|198932.6|198782.6|198937.4|198787.4|198910|198760|627
1629080100000|2021-08-16 02:15:00|198932.9|198782.9|198935.2|198785.2|198946|198796|198927.6|198777.6|559
1629080400000|2021-08-16 02:20:00|198933.8|198783.8|198962.6|198812.6|198968.6|198818.6|198932.2|198782.2|435
1629080700000|2021-08-16 02:25:00|198957|198807|198973.8|198823.8|198975|198825|198947.1|198797.1|388
1629081000000|2021-08-16 02:30:00|198973.1|198823.1|198956.4|198806.4|199005.6|198855.6|198951.4|198801.4|348
1629081300000|2021-08-16 02:35:00|198957|198807|198934.4|198784.4|198961.2|198811.2|198924.6|198774.6|389
1629081600000|2021-08-16 02:40:00|198934.3|198784.3|198926.1|198776.1|198936.5|198786.5|198894|198744|429
1629081900000|2021-08-16 02:45:00|198926.4|198776.4|198885.5|198735.5|198926.4|198776.4|198878.8|198728.8|401
1629082200000|2021-08-16 02:50:00|198884.9|198734.9|198894.5|198744.5|198901.8|198751.8|198878.6|198728.6|407
1629082500000|2021-08-16 02:55:00|198894.2|198744.2|198933.5|198783.5|198941.3|198791.3|198891.9|198741.9|408
1629082800000|2021-08-16 03:00:00|198933.2|198783.2|198997.4|198847.4|199006.3|198856.3|198933.2|198783.2|412
1629083100000|2021-08-16 03:05:00|198997.6|198847.6|199012.7|198862.7|199018.9|198868.9|198994.7|198844.7|455
1629083400000|2021-08-16 03:10:00|199012.9|198862.9|199012.9|198862.9|199038.5|198899.9|198949.9|198852.8|476
1629083700000|2021-08-16 03:15:00|199013|198863|199117.5|198967.5|199124.7|198974.7|199010.6|198860.6|516
1629084000000|2021-08-16 03:20:00|199117.3|198967.3|199085.8|198935.8|199121.3|198971.3|199081.6|198931.6|317
1629084300000|2021-08-16 03:25:00|199087|198937|199090.6|198940.6|199093.4|198943.4|199071.7|198921.7|387
1629084600000|2021-08-16 03:30:00|199089.4|198939.4|199088.2|198938.2|199105.7|198955.7|199083.8|198933.8|462
1629084900000|2021-08-16 03:35:00|199087.5|198937.5|199088.1|198938.1|199093.8|198943.8|199082.4|198932.4|406
1629085200000|2021-08-16 03:40:00|199088|198938|199086.9|198936.9|199097.2|198947.2|199079.6|198929.6|346
1629085500000|2021-08-16 03:45:00|199087.2|198937.2|199086.3|198936.3|199090|198940|199077|198927|389
1629085800000|2021-08-16 03:50:00|199086.6|198936.6|199083.3|198933.3|199089.4|198939.4|199076.8|198926.8|433
1629086100000|2021-08-16 03:55:00|199083.6|198933.6|199078.5|198928.5|199090.5|198940.5|199076.6|198926.6|337
1629086400000|2021-08-16 04:00:00|199080.1|198930.1|199081.9|198931.9|199092.8|198942.8|199076.3|198926.3|399
1629086700000|2021-08-16 04:05:00|199082.1|198932.1|199087.6|198937.6|199094.8|198944.8|199080.9|198930.9|418
1629087000000|2021-08-16 04:10:00|199088|198938|199075.2|198925.2|199089.3|198939.3|199069.4|198919.4|312
1629087300000|2021-08-16 04:15:00|199074.5|198924.5|199079.2|198929.2|199090|198940|199071.8|198921.8|270
1629087600000|2021-08-16 04:20:00|199080.2|198930.2|199083.7|198933.7|199087.5|198937.5|199077.6|198927.6|246
1629087900000|2021-08-16 04:25:00|199084.5|198934.5|199088.4|198938.4|199089.4|198939.4|199079.5|198929.5|227
1629088200000|2021-08-16 04:30:00|199087.8|198937.8|199085.6|198935.6|199088.5|198938.5|199079.6|198929.6|293
1629088500000|2021-08-16 04:35:00|199083.8|198933.8|199084.7|198934.7|199088.5|198938.5|199079|198929|268
1629088800000|2021-08-16 04:40:00|199083.1|198933.1|199083.8|198933.8|199090.8|198940.8|199078.4|198928.4|276
1629089100000|2021-08-16 04:45:00|199086.5|198936.5|199077.2|198927.2|199090.5|198940.5|199077|198927|254
1629089400000|2021-08-16 04:50:00|199079.6|198929.6|199062.9|198912.9|199084.3|198934.3|199053.2|198903.2|281
1629089700000|2021-08-16 04:55:00|199062|198912|199047.4|198897.4|199066.4|198916.4|199020.4|198870.4|298
1629090000000|2021-08-16 05:00:00|199046.2|198896.2|199053.1|198903.1|199059.4|198909.4|199029.6|198879.6|556
1629090300000|2021-08-16 05:05:00|199052.8|198902.8|199110.9|198960.9|199119.4|198969.4|199052.8|198902.8|452
1629090600000|2021-08-16 05:10:00|199108.5|198958.5|199097.7|198947.7|199112.7|198962.7|199088|198938|473
1629090900000|2021-08-16 05:15:00|199098.8|198948.8|199094.7|198944.7|199107.3|198957.3|199085.6|198935.6|541
1629091200000|2021-08-16 05:20:00|199094.5|198944.5|199122.7|198972.7|199122.7|198972.7|199086.9|198936.9|412
1629091500000|2021-08-16 05:25:00|199121.9|198971.9|199120|198970|199122.4|198972.4|199101|198951|393
1629091800000|2021-08-16 05:30:00|199121.8|198971.8|199126.4|198976.4|199133|198983|199114.3|198964.3|646
1629092100000|2021-08-16 05:35:00|199123.5|198973.5|199127.8|198977.8|199133.5|198983.5|199118.1|198968.1|626
1629092400000|2021-08-16 05:40:00|199127.5|198977.5|199144.1|198994.1|199147.6|198997.6|199124.9|198974.9|479
1629092700000|2021-08-16 05:45:00|199143.8|198993.8|199176.2|199026.2|199177.9|199027.9|199140.8|198990.8|402
1629093000000|2021-08-16 05:50:00|199176.1|199026.1|199200.9|199050.9|199208.7|199058.7|199175.3|199025.3|453
1629093300000|2021-08-16 05:55:00|199200.4|199050.4|199191.7|199041.7|199206.6|199056.6|199184.6|199034.6|656
1629093600000|2021-08-16 06:00:00|199198.9|199048.9|199090.6|198940.6|199204.2|199054.2|199084.1|198934.1|686
1629093900000|2021-08-16 06:05:00|199089.9|198939.9|199167.8|199017.8|199171.2|199021.2|199089|198939|642
1629094200000|2021-08-16 06:10:00|199168.6|199018.6|199228.4|199078.4|199233.4|199083.4|199168.6|199018.6|581
1629094500000|2021-08-16 06:15:00|199232.5|199082.5|199235.6|199085.6|199239.9|199115|199165|199060.1|570
1629094800000|2021-08-16 06:20:00|199236.3|199086.3|199215.9|199065.9|199245.9|199095.9|199201.5|199051.5|620
1629095100000|2021-08-16 06:25:00|199215.5|199065.5|199173.5|199023.5|199231.9|199081.9|199151.2|199001.2|650
1629095400000|2021-08-16 06:30:00|199172|199022|199133.2|198983.2|199181.3|199031.3|199054.1|198904.1|693
1629095700000|2021-08-16 06:35:00|199131.9|198981.9|199208.7|199058.7|199213.4|199063.4|199131.9|198981.9|541
1629096000000|2021-08-16 06:40:00|199205.3|199055.3|199221.3|199071.3|199236|199086|199196.8|199046.8|488
1629096300000|2021-08-16 06:45:00|199212|199062|199244.2|199094.2|199250.5|199100.5|199209.2|199059.2|467
1629096600000|2021-08-16 06:50:00|199244.1|199094.1|199269.7|199119.7|199284.7|199134.7|199224|199074|546
1629096900000|2021-08-16 06:55:00|199269.2|199119.2|199243.8|199093.8|199282.7|199132.7|199220.8|199070.8|626
1629097200000|2021-08-16 07:00:00|199244.8|199094.8|199208.9|199058.9|199289|199139|199188.8|199038.8|843
1629097500000|2021-08-16 07:05:00|199208.7|199058.7|199231.2|199081.2|199281|199131|199208.4|199058.4|751
1629097800000|2021-08-16 07:10:00|199233.2|199083.2|199241.5|199091.5|199248.9|199150.3|199183.8|199042.2|763
1629098100000|2021-08-16 07:15:00|199241.1|199091.1|199119.5|198969.5|199249|199111.2|199111|198961|791
1629098400000|2021-08-16 07:20:00|199120.7|198970.7|199075.2|198925.2|199130.1|198980.1|198977.9|198827.9|795
1629098700000|2021-08-16 07:25:00|199075.6|198925.6|198947.8|198797.8|199094.7|198944.7|198944.4|198794.4|691
1629099000000|2021-08-16 07:30:00|198949.5|198799.5|198918.6|198768.6|198954.3|198804.3|198899.8|198749.8|714
1629099300000|2021-08-16 07:35:00|198918.3|198768.3|198960.2|198810.2|198963.4|198813.4|198902.9|198752.9|688
1629099600000|2021-08-16 07:40:00|198962.8|198812.8|198933.5|198783.5|199022.6|198872.6|198881.2|198731.2|722
1629099900000|2021-08-16 07:45:00|198933.1|198783.1|199022.9|198872.9|199026.6|198876.6|198922.2|198772.2|727
1629100200000|2021-08-16 07:50:00|199021.4|198871.4|199007.1|198857.1|199067.2|198917.2|198987|198837|653
1629100500000|2021-08-16 07:55:00|199006.6|198856.6|199007.2|198857.2|199056.3|198906.3|198995.7|198845.7|618
1629100800000|2021-08-16 08:00:00|199006.1|198856.1|198958.4|198808.4|199033.9|198883.9|198953.4|198803.4|748
1629101100000|2021-08-16 08:05:00|198958.2|198808.2|198959.7|198809.7|198975.7|198825.7|198946.7|198796.7|758
1629101400000|2021-08-16 08:10:00|198961|198811|199089.4|198939.4|199093.5|198943.5|198951.8|198801.8|680
1629101700000|2021-08-16 08:15:00|199091.6|198941.6|199058.2|198908.2|199091.7|198941.7|199033.9|198883.9|696
1629102000000|2021-08-16 08:20:00|199058.3|198908.3|198995.4|198845.4|199085.2|198935.2|198991|198841|694
1629102300000|2021-08-16 08:25:00|198992.2|198842.2|199013.6|198863.6|199031|198881|198992.2|198842.2|723
1629102600000|2021-08-16 08:30:00|199013.3|198863.3|199007.5|198857.5|199013.5|198863.5|198958.4|198808.4|770
1629102900000|2021-08-16 08:35:00|199008.9|198858.9|199004.8|198854.8|199028.9|198878.9|198953.5|198803.5|716
1629103200000|2021-08-16 08:40:00|199005|198855|198996.6|198846.6|199042.6|198892.6|198991.7|198841.7|697
1629103500000|2021-08-16 08:45:00|198996|198846|198955.3|198805.3|199011.6|198861.6|198951.1|198801.1|677
1629103800000|2021-08-16 08:50:00|198956|198806|198949.3|198799.3|198971.7|198842.2|198892.2|198769.4|711
1629104100000|2021-08-16 08:55:00|198948.9|198798.9|198901.1|198751.1|198980.1|198830.1|198868|198718|648
1629104400000|2021-08-16 09:00:00|198901.7|198751.7|198883.6|198733.6|198966|198816|198877.8|198727.8|633
1629104700000|2021-08-16 09:05:00|198884.5|198734.5|198944.2|198794.2|198950|198800|198881|198731|549
1629105000000|2021-08-16 09:10:00|198943.8|198793.8|198954.8|198804.8|198959.5|198809.5|198937.9|198787.9|582
1629105300000|2021-08-16 09:15:00|198958.3|198808.3|198965.3|198815.3|199006.7|198856.7|198947.1|198797.1|605
1629105600000|2021-08-16 09:20:00|198966.8|198816.8|198955.4|198805.4|198984.3|198834.3|198929.3|198779.3|674
1629105900000|2021-08-16 09:25:00|198955.1|198805.1|198996.4|198846.4|198999.2|198849.2|198950.8|198800.8|617
1629106200000|2021-08-16 09:30:00|198996.6|198846.6|199063.6|198913.6|199094.1|198944.1|198986.4|198846.6|759
1629106500000|2021-08-16 09:35:00|199061|198911|199082.8|198932.8|199112.6|198974.5|199024.5|198889.1|627
1629106800000|2021-08-16 09:40:00|199082.3|198932.3|199087.7|198937.7|199092.1|198978.4|199028.4|198909.2|727
1629107100000|2021-08-16 09:45:00|199092.3|198942.3|198989.4|198839.4|199092.3|198942.3|198987.1|198837.1|690
1629107400000|2021-08-16 09:50:00|198987.2|198837.2|199040|198890|199045|198895|198974.9|198824.9|687
1629107700000|2021-08-16 09:55:00|199042.6|198892.6|199015|198865|199044.9|198894.9|198976.1|198826.1|601
1629108000000|2021-08-16 10:00:00|199012.5|198862.5|199003.7|198853.7|199019.4|198869.4|198986.4|198836.4|679
1629108300000|2021-08-16 10:05:00|199004.2|198854.2|198977.8|198827.8|199028.3|198878.3|198938.1|198788.1|637
1629108600000|2021-08-16 10:10:00|198977.5|198827.5|199015.6|198865.6|199018.6|198868.6|198951.6|198801.6|689
1629108900000|2021-08-16 10:15:00|199014.8|198864.8|198998.2|198848.2|199043.5|198922.4|198951.2|198843.4|711
1629109200000|2021-08-16 10:20:00|198997.4|198847.4|198986.7|198836.7|199020.6|198870.6|198960.9|198810.9|746
1629109500000|2021-08-16 10:25:00|198987.2|198837.2|199029.6|198879.6|199034.3|198884.3|198955.5|198805.5|657
1629109800000|2021-08-16 10:30:00|199032|198882|198914.2|198764.2|199035.5|198885.5|198890.1|198740.1|719
1629110100000|2021-08-16 10:35:00|198916.2|198766.2|199072.7|198922.7|199079.3|198982|198908.6|198758.6|651
1629110400000|2021-08-16 10:40:00|199073.8|198923.8|199031.1|198881.1|199074.9|198924.9|199025.4|198875.4|668
1629110700000|2021-08-16 10:45:00|199032.1|198882.1|199047.5|198897.5|199067.6|198917.6|199031.1|198881.1|611
1629111000000|2021-08-16 10:50:00|199045.6|198895.6|199037.3|198887.3|199059.7|198951.2|199000.9|198875.9|688
1629111300000|2021-08-16 10:55:00|199037|198887|199018.7|198868.7|199058.3|198908.3|198984.5|198834.5|651
1629111600000|2021-08-16 11:00:00|199015.8|198865.8|198998|198848|199015.8|198904.5|198906.3|198801.6|633
1629111900000|2021-08-16 11:05:00|198998.6|198848.6|199003.7|198853.7|199025.1|198899.9|198922.3|198820.1|608
1629112200000|2021-08-16 11:10:00|199012.2|198862.2|199067.4|198917.4|199068.9|198918.9|198950.3|198841.7|516
1629112500000|2021-08-16 11:15:00|199066.8|198916.8|199162.6|199012.6|199164.8|199014.8|199034.2|198884.2|601
1629112800000|2021-08-16 11:20:00|199162.4|199012.4|199215.5|199065.5|199226.6|199112|199118.6|199002.1|685
1629113100000|2021-08-16 11:25:00|199215.7|199065.7|199168.4|199018.4|199224.1|199121.9|199120.8|199009.6|612
1629113400000|2021-08-16 11:30:00|199168.1|199018.1|199191.2|199041.2|199219.9|199095.3|199101.5|199008.6|583
1629113700000|2021-08-16 11:35:00|199192.4|199042.4|199161.4|199011.4|199212.5|199105.8|199153.4|199008|583
1629114000000|2021-08-16 11:40:00|199161|199011|199166.8|199016.8|199173.7|199038.6|199078.5|198965|591
1629114300000|2021-08-16 11:45:00|199167.1|199017.1|199161.1|199011.1|199203.5|199097.7|199096.4|198995.5|580
1629114600000|2021-08-16 11:50:00|199158.9|199008.9|199109.8|198959.8|199158.9|199025.8|199055.3|198949.2|612
1629114900000|2021-08-16 11:55:00|199110.4|198960.4|199107|199057|199159|199062.7|199086|198949.5|649
1629115200000|2021-08-16 12:00:00|199101|199051|199236.1|199086.1|199303.1|199187.1|199057.1|198954.1|826
1629115500000|2021-08-16 12:05:00|199235.5|199085.5|199194|199044|199247.5|199111.7|199145.2|199038.8|712
1629115800000|2021-08-16 12:10:00|199194.5|199044.5|199085.1|199035.1|199210|199064.3|198990.8|198885.8|684
1629116100000|2021-08-16 12:15:00|199085.3|199035.3|199150.6|199000.6|199166.2|199070.9|199082.3|198971.1|698
1629116400000|2021-08-16 12:20:00|199149.2|198999.2|199072.2|198922.2|199149.2|199023.1|198982.3|198881.5|805
1629116700000|2021-08-16 12:25:00|199075.4|198925.4|199060.3|198910.3|199097.2|198994.1|199000.3|198897.1|875
1629117000000|2021-08-16 12:30:00|199059.7|198909.7|198919|198769|199067.2|198971.2|198872.2|198768|908
1629117300000|2021-08-16 12:35:00|198917.1|198767.1|198976.4|198926.4|199070.5|198970.9|198878.8|198761|786
1629117600000|2021-08-16 12:40:00|198976.9|198926.9|198851.4|198801.4|199013.8|198931.7|198825.5|198719.5|652
1629117900000|2021-08-16 12:45:00|198850.9|198800.9|198896.7|198746.7|198904.9|198800.9|198810.3|198715.3|698
1629118200000|2021-08-16 12:50:00|198897.8|198747.8|198932.5|198782.5|198961.1|198847.4|198855.1|198746.9|730
1629118500000|2021-08-16 12:55:00|198936.3|198786.3|198900.3|198750.3|198947.3|198842.9|198822.9|198727.8|699
1629118800000|2021-08-16 13:00:00|198900.7|198750.7|198829.2|198779.2|198907.1|198804.2|198817.1|198715.5|670
1629119100000|2021-08-16 13:05:00|198829.4|198779.4|198833.2|198683.2|198911.7|198812.7|198778|198679.8|778
1629119400000|2021-08-16 13:10:00|198832.4|198682.4|198669.8|198519.8|198833.6|198736.1|198621.9|198515|762
1629119700000|2021-08-16 13:15:00|198669.1|198519.1|198577.3|198527.3|198670.8|198552.8|198524.5|198458.7|754
1629120000000|2021-08-16 13:20:00|198580.7|198530.7|198589.3|198439.3|198647.4|198547.5|198467.2|198377.6|660
1629120300000|2021-08-16 13:25:00|198591.7|198441.7|198755.5|198605.5|198760.7|198656.9|198546.1|198414.3|797
1629120600000|2021-08-16 13:30:00|198744.9|198594.9|198721.4|198571.4|198765.8|198667.4|198636.3|198535.6|853
1629120900000|2021-08-16 13:35:00|198720.7|198570.7|198630.3|198480.3|198747.9|198644.5|198569|198465.9|945
1629121200000|2021-08-16 13:40:00|198631.2|198481.2|198661.6|198511.6|198670.2|198568|198538.4|198437.9|852
1629121500000|2021-08-16 13:45:00|198661.2|198511.2|198534.7|198484.7|198661.2|198595.9|198519.8|198424.5|891
1629121800000|2021-08-16 13:50:00|198534.4|198484.4|198635.9|198485.9|198663.6|198563.6|198488.8|198389.2|858
1629122100000|2021-08-16 13:55:00|198637.2|198487.2|198712.6|198662.6|198778|198677.3|198590.9|198487.2|887
1629122400000|2021-08-16 14:00:00|198716.8|198666.8|198647.6|198597.6|198800.8|198698.9|198645.7|198563.6|898
1629122700000|2021-08-16 14:05:00|198645.6|198595.6|198650.9|198600.9|198741.6|198650.2|198567.6|198467.3|872
1629123000000|2021-08-16 14:10:00|198650.3|198600.3|198566.6|198516.6|198713.3|198623.6|198524.3|198474.3|978
1629123300000|2021-08-16 14:15:00|198567.1|198517.1|198647.3|198597.3|198714.1|198627.2|198563.5|198513.5|845
1629123600000|2021-08-16 14:20:00|198647.4|198597.4|198720.5|198570.5|198738.1|198647.7|198640.4|198543.9|946
1629123900000|2021-08-16 14:25:00|198720.8|198570.8|198800.6|198650.6|198803|198678.5|198663.8|198570.8|927
1629124200000|2021-08-16 14:30:00|198800.8|198650.8|198813.5|198763.5|198836.3|198768.3|198656.7|198561.1|970
1629124500000|2021-08-16 14:35:00|198824.9|198774.9|198770.3|198720.3|198892.9|198794.9|198754.8|198675.2|934
1629124800000|2021-08-16 14:40:00|198770.1|198720.1|198779.9|198629.9|198823.6|198730.7|198716.9|198628.7|751
1629125100000|2021-08-16 14:45:00|198780.1|198630.1|198772.8|198722.8|198860.3|198765.3|198724.2|198622.8|774
1629125400000|2021-08-16 14:50:00|198773.4|198723.4|198800.9|198750.9|198862.1|198766.3|198725.6|198620.6|768
1629125700000|2021-08-16 14:55:00|198849.4|198699.4|198949.9|198799.9|198957.5|198863|198803.9|198697.4|812
1629126000000|2021-08-16 15:00:00|198900.2|198850.2|198954.1|198904.1|199014.7|198916.6|198860.6|198765.5|777
1629126300000|2021-08-16 15:05:00|198954.3|198904.3|198967|198817|199017.3|198915.9|198913.4|198816.7|627
1629126600000|2021-08-16 15:10:00|198967.4|198817.4|198910.2|198860.2|198983.5|198886.2|198909.7|198808.6|608
1629126900000|2021-08-16 15:15:00|198909.7|198859.7|198947|198897|199003.3|198905.6|198891.1|198788|608
1629127200000|2021-08-16 15:20:00|198946.3|198896.3|198862.4|198812.4|198975.2|198897|198838.2|198735.8|666
1629127500000|2021-08-16 15:25:00|198862.5|198812.5|198992.9|198942.9|198997|198947|198821|198732.1|742
1629127800000|2021-08-16 15:30:00|198991.5|198941.5|199022.2|198972.2|199110.7|199012.5|198987.8|198895.2|953
1629128100000|2021-08-16 15:35:00|199022.9|198972.9|199027.7|198877.7|199090.2|198974.3|198946.8|198844.3|838
1629128400000|2021-08-16 15:40:00|199026.4|198876.4|198974.5|198924.5|199042.8|198952.4|198972|198869.6|604
1629128700000|2021-08-16 15:45:00|198976.7|198926.7|198970.6|198920.6|199038.3|198939.2|198952.5|198860.5|578
1629129000000|2021-08-16 15:50:00|198970.9|198920.9|198970.9|198920.9|199030.4|198942.2|198963.7|198878.6|657
1629129300000|2021-08-16 15:55:00|198973.9|198923.9|198979.8|198829.8|199025|198933.7|198885.3|198797|618
1629129600000|2021-08-16 16:00:00|198927.3|198877.3|198944.1|198894.1|198957|198895.4|198871.4|198772.9|609
1629129900000|2021-08-16 16:05:00|198943.6|198893.6|198941.8|198891.8|199012.7|198912.5|198928.4|198831.6|725
1629130200000|2021-08-16 16:10:00|198936.5|198886.5|198934.7|198884.7|198991.9|198893|198930.2|198834|615
1629130500000|2021-08-16 16:15:00|198935.3|198885.3|198944.7|198894.7|199015.5|198916.1|198913.1|198819.1|738
1629130800000|2021-08-16 16:20:00|198945.3|198895.3|198965.3|198915.3|199019.2|198921.9|198932.1|198833.5|796
1629131100000|2021-08-16 16:25:00|198965|198915|198979.4|198929.4|199022.3|198942.7|198963.6|198870.1|676
1629131400000|2021-08-16 16:30:00|198978.5|198928.5|198976|198926|198986.1|198936.1|198969.2|198919.2|626
1629131700000|2021-08-16 16:35:00|198976.2|198926.2|199011.6|198961.6|199090.8|198998.1|198972.1|198880.3|567
1629132000000|2021-08-16 16:40:00|199011.3|198961.3|198997.5|198947.5|199028.2|198978.2|198973.9|198923.9|688
1629132300000|2021-08-16 16:45:00|198997.4|198947.4|198964|198914|199001.1|198951.1|198950|198900|668
1629132600000|2021-08-16 16:50:00|198963.1|198913.1|199046.5|198996.5|199055.8|199005.8|198961.9|198891.6|587
1629132900000|2021-08-16 16:55:00|199046.8|198996.8|199195.9|199045.9|199198|199096.9|199043.7|198955.5|633
1629133200000|2021-08-16 17:00:00|199196.8|199046.8|199066.3|199016.3|199220.4|199121.8|199044.2|198961.1|615
1629133500000|2021-08-16 17:05:00|199063.1|199013.1|199159|199109|199191.2|199115.6|199063.1|199012.8|646
1629133800000|2021-08-16 17:10:00|199161|199111|199190.8|199040.8|199196.5|199112.7|199109.7|199039.9|681
1629134100000|2021-08-16 17:15:00|199188.2|199038.2|199195.4|199145.4|199230.1|199151.3|199128.9|199030|609
1629134400000|2021-08-16 17:20:00|199195.6|199145.6|199147.3|199097.3|199232.6|199145.6|199125.5|199030.8|654
1629134700000|2021-08-16 17:25:00|199148.1|199098.1|199126.5|199076.5|199185.3|199105.1|199125.3|199034.6|551
1629135000000|2021-08-16 17:30:00|199126.2|199076.2|199098.1|199048.1|199131.7|199081.7|199094.8|199044.8|519
1629135300000|2021-08-16 17:35:00|199098|199048|199086.3|199036.3|199099.9|199049.9|199077.8|199027.8|463
1629135600000|2021-08-16 17:40:00|199085.1|199035.1|199041.4|198991.4|199112|199039.4|199034.3|198950.8|677
1629135900000|2021-08-16 17:45:00|199039.9|198989.9|199005.4|198955.4|199047.7|198997.7|199002.1|198952.1|496
1629136200000|2021-08-16 17:50:00|199005.3|198955.3|199005.1|198955.1|199046.5|198996.5|198999.8|198949.8|507
1629136500000|2021-08-16 17:55:00|199006.1|198956.1|198994|198944|199058|198985.1|198991.7|198901.9|544
1629136800000|2021-08-16 18:00:00|198994.1|198944.1|198997.3|198947.3|199002.6|198952.6|198988.6|198938.6|577
1629137100000|2021-08-16 18:05:00|198997.6|198947.6|198988.7|198938.7|199001.5|198951.5|198969.1|198919.1|634
1629137400000|2021-08-16 18:10:00|198990.8|198940.8|199071|199021|199119.2|199034.5|198982.6|198932.6|631
1629137700000|2021-08-16 18:15:00|199072.8|199022.8|199145|199095|199188.7|199108.1|199070.1|199020.1|720
1629138000000|2021-08-16 18:20:00|199144.2|199094.2|199234.2|199184.2|199267.7|199184.2|199142.1|199092.1|635
1629138300000|2021-08-16 18:25:00|199231.7|199181.7|199237|199187|199321.7|199240.5|199216.7|199138.2|653
1629138600000|2021-08-16 18:30:00|199237.3|199187.3|199244.1|199194.1|199303.7|199229|199218.4|199116.8|709
1629138900000|2021-08-16 18:35:00|199244|199194|199227.2|199177.2|199302.9|199218.6|199217.5|199117.5|683
1629139200000|2021-08-16 18:40:00|199227.1|199177.1|199215.6|199165.6|199273.6|199179.4|199201.5|199118.3|692
1629139500000|2021-08-16 18:45:00|199215.4|199165.4|199259.2|199109.2|199260.7|199180.5|199201|199099.8|600
1629139800000|2021-08-16 18:50:00|199260.3|199110.3|199205.9|199155.9|199268.5|199169.2|199189.2|199097.5|675
1629140100000|2021-08-16 18:55:00|199205.8|199155.8|199131.1|199081.1|199264.7|199163.1|199121.8|199023.8|745
1629140400000|2021-08-16 19:00:00|199130.8|199080.8|199218.8|199068.8|199243.9|199136.9|199130.4|199055.7|728
1629140700000|2021-08-16 19:05:00|199219|199069|199220.8|199070.8|199242.2|199143.2|199164.5|199065.9|560
1629141000000|2021-08-16 19:10:00|199220.2|199070.2|199174.1|199124.1|199228.6|199130.9|199158.7|199059.1|521
1629141300000|2021-08-16 19:15:00|199173.8|199123.8|199188.3|199138.3|199240.4|199153.6|199164.6|199065.2|467
1629141600000|2021-08-16 19:20:00|199186.4|199136.4|199128.8|199078.8|199241.3|199148.6|199116.8|199021.1|590
1629141900000|2021-08-16 19:25:00|199128.3|199078.3|199149.3|199099.3|199191.9|199105.1|199118.2|199018.5|464
1629142200000|2021-08-16 19:30:00|199148.7|199098.7|199056.7|199006.7|199182.2|199101.5|199049.4|198951.3|630
1629142500000|2021-08-16 19:35:00|199056.3|199006.3|199089.2|199039.2|199136.3|199042.9|199054.1|198983.6|587
1629142800000|2021-08-16 19:40:00|199088.2|199038.2|199030.3|198980.3|199136.4|199041.3|199015.8|198936.8|659
1629143100000|2021-08-16 19:45:00|199029.9|198979.9|199088|198938|199097.9|198981|198983|198881.1|676
1629143400000|2021-08-16 19:50:00|199085.9|198935.9|199020|198870|199090.8|198985.1|198960.6|198812.1|611
1629143700000|2021-08-16 19:55:00|199021.3|198871.3|198803.6|198653.6|199083.5|198975.5|198785.3|198635.3|792
1629144000000|2021-08-16 20:00:00|198800.3|198650.3|198915|198765|198924.8|198774.8|198787.9|198637.9|809
1629144300000|2021-08-16 20:05:00|198912.5|198762.5|198918.7|198768.7|198923.1|198773.1|198905.9|198755.9|453
1629144600000|2021-08-16 20:10:00|198918.8|198768.8|198912|198762|198926.9|198776.9|198899|198749|464
1629144900000|2021-08-16 20:15:00|198912.4|198762.4|198905.4|198755.4|198914.4|198764.4|198900.6|198750.6|325
1629145200000|2021-08-16 20:20:00|198905|198755|198913.9|198763.9|198935.3|198785.3|198896.7|198746.7|429
1629145500000|2021-08-16 20:25:00|198914.2|198764.2|198915.8|198765.8|198935.4|198823.9|198873.9|198761.6|445
1629145800000|2021-08-16 20:30:00|198915.5|198765.5|198923.4|198773.4|198937.2|198787.2|198910.9|198760.9|461
1629146100000|2021-08-16 20:35:00|198923.6|198773.6|198973.1|198823.1|198974.9|198824.9|198912.3|198762.3|575
1629146400000|2021-08-16 20:40:00|198972.5|198822.5|198970.5|198820.5|198983.3|198833.3|198963.7|198813.7|415
1629146700000|2021-08-16 20:45:00|198965.8|198815.8|198992.9|198842.9|199029.2|198879.2|198961.6|198811.6|458
1629147000000|2021-08-16 20:50:00|198992.6|198842.6|198965.6|198815.6|199004.7|198854.7|198957.4|198807.4|417
1629147300000|2021-08-16 20:55:00|198964.9|198814.9|199026|198876|199138.5|198913.1|198961.7|198792.5|367
1629147600000|2021-08-16 21:00:00|199000.4|198850.4|199010.3|198860.3|199128.5|198873.3|199000.4|198768.9|97
1629147900000|2021-08-16 21:05:00|199020.2|198870.2|199100.9|198803.9|199103.3|198880|198994.5|198784.3|99
1629148200000|2021-08-16 21:10:00|199099.6|198802.6|199094|198797|199119.6|198898.1|199000.8|198797|115
1629148500000|2021-08-16 21:15:00|199095.2|198798.2|199081.7|198819.4|199102.9|198904.3|199015.1|198785.8|161
1629148800000|2021-08-16 21:20:00|199085.7|198817.5|199033.7|198883.7|199106.6|198900.5|199013|198770.9|157
1629149100000|2021-08-16 21:25:00|199033.4|198883.4|199098.2|198801.2|199103.6|198884.4|199007.3|198796.5|84
1629149400000|2021-08-16 21:30:00|199097.7|198800.7|199111.1|198814.1|199111.1|198902.2|198997.5|198772.2|252
1629149700000|2021-08-16 21:35:00|199084.7|198830|199058.9|198791.4|199111.8|198893.4|198969.1|198763.9|225
1629150000000|2021-08-16 21:40:00|199071.6|198815|199062.5|198788.9|199108|198888.6|198978.8|198764.8|159
1629150300000|2021-08-16 21:45:00|199048.9|198789.3|199005.7|198855.7|199100.5|198872.4|198971.1|198745.8|246
1629150600000|2021-08-16 21:50:00|199013.2|198863.2|199002.7|198852.7|199104.7|198882|198973|198773.3|233
1629150900000|2021-08-16 21:55:00|199054.6|198796.2|199056.3|198791.7|199099.9|198868|198979|198728.5|233
1629151200000|2021-08-16 22:00:00|199015.2|198741.1|198999.2|198849.2|199226.7|198929.7|198972.4|198741.1|641
1629151500000|2021-08-16 22:05:00|198995|198845|199024.2|198874.2|199026.4|198876.4|198987.9|198837.9|287
1629151800000|2021-08-16 22:10:00|199021|198871|199003.9|198853.9|199071.5|198880|198984.2|198776.1|256
1629152100000|2021-08-16 22:15:00|199005.9|198855.9|199019.2|198869.2|199026.5|198876.5|198996.3|198846.3|297
1629152400000|2021-08-16 22:20:00|199004.3|198854.3|198988.7|198838.7|199027|198877|198983.8|198833.8|271
1629152700000|2021-08-16 22:25:00|198999.3|198849.3|198997.9|198847.9|199025|198875|198977.7|198827.7|323
1629153000000|2021-08-16 22:30:00|198995.5|198845.5|199018.7|198868.7|199039.6|198875.1|198985.2|198741.6|293
1629153300000|2021-08-16 22:35:00|199018.2|198868.2|199004.1|198854.1|199043.4|198873.1|198988|198771.7|234
1629153600000|2021-08-16 22:40:00|199005.3|198855.3|199010.2|198860.2|199017.9|198867.9|198986.5|198836.5|344
1629153900000|2021-08-16 22:45:00|199010.3|198860.3|199005.1|198855.1|199013.8|198863.8|198959.1|198809.1|318
1629154200000|2021-08-16 22:50:00|199004.7|198854.7|199007.6|198857.6|199020.5|198870.5|198981.9|198831.9|265
1629154500000|2021-08-16 22:55:00|199007.5|198857.5|199001|198851|199013.5|198863.5|198985.2|198835.2|248
1629154800000|2021-08-16 23:00:00|198998.2|198848.2|198992.7|198842.7|199006.5|198856.5|198971.9|198821.9|445
1629155100000|2021-08-16 23:05:00|198992.1|198842.1|199022|198872|199040.9|198890.9|198984.9|198834.9|302
1629155400000|2021-08-16 23:10:00|199023.3|198873.3|199026.6|198876.6|199027.9|198877.9|199006.6|198856.6|283
1629155700000|2021-08-16 23:15:00|199026.5|198876.5|199001.9|198851.9|199026.5|198876.5|198992.7|198842.7|277
1629156000000|2021-08-16 23:20:00|199002.2|198852.2|199018|198868|199030.4|198880.4|199001.8|198851.8|321
1629156300000|2021-08-16 23:25:00|199019.7|198869.7|199020.1|198870.1|199029.2|198879.2|199011.8|198861.8|312
1629156600000|2021-08-16 23:30:00|199020.7|198870.7|199023.2|198873.2|199041|198891|199011.6|198861.6|282
1629156900000|2021-08-16 23:35:00|199023.4|198873.4|199042.8|198892.8|199046.2|198896.2|199023.4|198873.4|295
1629157200000|2021-08-16 23:40:00|199042.6|198892.6|199040.9|198890.9|199048.5|198898.5|199030.8|198880.8|287
1629157500000|2021-08-16 23:45:00|199041.9|198891.9|199036.8|198886.8|199044.2|198894.2|199030.1|198880.1|319
1629157800000|2021-08-16 23:50:00|199037|198887|199039.6|198889.6|199043.4|198893.4|199031.1|198881.1|291
1629158100000|2021-08-16 23:55:00|199040.2|198890.2|199038.7|198888.7|199047.1|198897.1|199031.9|198881.9|231
1629158400000|2021-08-17 00:00:00|199040.3|198890.3|199004.6|198854.6|199061.4|198911.4|198998.4|198848.4|524
1629158700000|2021-08-17 00:05:00|199006|198856|199002.6|198852.6|199047.5|198897.5|199001.7|198851.7|514
1629159000000|2021-08-17 00:10:00|199005.6|198855.6|198996.1|198846.1|199024.8|198874.8|198986.9|198836.9|463
1629159300000|2021-08-17 00:15:00|198996|198846|198997.3|198847.3|199009|198859|198992.1|198842.1|437
1629159600000|2021-08-17 00:20:00|198997.4|198847.4|199002.4|198852.4|199005.8|198855.8|198994.7|198844.7|326
1629159900000|2021-08-17 00:25:00|199001.8|198851.8|199037.3|198887.3|199041.2|198891.2|198998.3|198848.3|416
1629160200000|2021-08-17 00:30:00|199041.1|198891.1|199038.6|198888.6|199047.9|198897.9|199029.6|198879.6|345
1629160500000|2021-08-17 00:35:00|199038|198888|199013.1|198863.1|199050|198900|199003.2|198853.2|382
1629160800000|2021-08-17 00:40:00|199012.6|198862.6|199048.6|198898.6|199050|198900|199004.8|198854.8|379
1629161100000|2021-08-17 00:45:00|199049|198899|199045.1|198895.1|199056.5|198906.5|199037.3|198887.3|390
1629161400000|2021-08-17 00:50:00|199045.6|198895.6|199051.7|198901.7|199066.2|198916.2|199041.1|198891.1|374
1629161700000|2021-08-17 00:55:00|199052.7|198902.7|199085.1|198935.1|199090.8|198940.8|199047.7|198897.7|420
1629162000000|2021-08-17 01:00:00|199084.9|198934.9|199080.7|198930.7|199093.5|198943.5|199059.1|198909.1|403
1629162300000|2021-08-17 01:05:00|199080.8|198930.8|199083|198933|199089.2|198939.2|199079.9|198929.9|364
1629162600000|2021-08-17 01:10:00|199081.2|198931.2|199084.5|198934.5|199092.2|198942.2|199077.2|198927.2|411
1629162900000|2021-08-17 01:15:00|199083|198933|199083.8|198933.8|199111.1|198961.1|199078.9|198928.9|458
1629163200000|2021-08-17 01:20:00|199084.1|198934.1|199091.4|198941.4|199108.3|198958.3|199072.8|198922.8|444
1629163500000|2021-08-17 01:25:00|199091|198941|199091.4|198941.4|199111.4|198961.4|199080.8|198930.8|384
1629163800000|2021-08-17 01:30:00|199090.5|198940.5|199233.4|199083.4|199249.1|199099.1|199062.1|198912.1|725
1629164100000|2021-08-17 01:35:00|199233.3|199083.3|199235.1|199085.1|199244.2|199094.2|199213.3|199063.3|588
1629164400000|2021-08-17 01:40:00|199235.7|199085.7|199152|199002|199252.9|199102.9|199151.7|199001.7|530
1629164700000|2021-08-17 01:45:00|199150.9|199000.9|199169.4|199019.4|199181.4|199031.4|199124.6|198974.6|578
1629165000000|2021-08-17 01:50:00|199170.5|199020.5|199164.8|199014.8|199173.8|199023.8|199151.6|199001.6|469
1629165300000|2021-08-17 01:55:00|199166.7|199016.7|199201.9|199051.9|199204|199054|199151|199001|465
1629165600000|2021-08-17 02:00:00|199202.1|199052.1|199157.6|199007.6|199206.8|199056.8|199146.1|198996.1|424
1629165900000|2021-08-17 02:05:00|199158.1|199008.1|199156|199006|199160.7|199059|199108|198994.3|326
1629166200000|2021-08-17 02:10:00|199157.3|199007.3|199199.9|199049.9|199211.7|199061.7|199157.2|199007.2|451
1629166500000|2021-08-17 02:15:00|199201.6|199051.6|199219.3|199069.3|199232|199082|199197.9|199047.9|339
1629166800000|2021-08-17 02:20:00|199219.5|199069.5|199208.4|199058.4|199246.8|199096.8|199206.5|199056.5|443
1629167100000|2021-08-17 02:25:00|199208.3|199058.3|199201.2|199051.2|199235.2|199085.2|199199.7|199049.7|392
1629167400000|2021-08-17 02:30:00|199199.3|199049.3|199323.4|199173.4|199329.1|199179.1|199191.9|199041.9|517
1629167700000|2021-08-17 02:35:00|199322.4|199172.4|199237.7|199087.7|199332.1|199182.1|199237.7|199087.7|634
1629168000000|2021-08-17 02:40:00|199238.1|199088.1|199291.4|199141.4|199291.7|199141.7|199234.7|199084.7|572
1629168300000|2021-08-17 02:45:00|199290.1|199140.1|199240.3|199090.3|199304|199154|199238.1|199088.1|529
1629168600000|2021-08-17 02:50:00|199240.4|199090.4|199271.9|199121.9|199280.4|199130.4|199238|199088|461
1629168900000|2021-08-17 02:55:00|199272.3|199122.3|199277.2|199127.2|199285.9|199135.9|199260.7|199110.7|433
1629169200000|2021-08-17 03:00:00|199276.4|199126.4|199323.2|199173.2|199327.1|199177.1|199273.6|199123.6|435
1629169500000|2021-08-17 03:05:00|199322.6|199172.6|199293.1|199143.1|199325|199175|199271|199121|392
1629169800000|2021-08-17 03:10:00|199316.2|199166.2|199351.3|199201.3|199361.7|199211.7|199313.7|199163.7|438
1629170100000|2021-08-17 03:15:00|199351|199201|199346|199196|199365.5|199215.5|199345.3|199195.3|372
1629170400000|2021-08-17 03:20:00|199345.4|199195.4|199409|199259|199409.2|199259.2|199345.4|199195.4|476
1629170700000|2021-08-17 03:25:00|199408.9|199258.9|199408.7|199258.7|199413|199263|199396.9|199246.9|523
1629171000000|2021-08-17 03:30:00|199425.6|199275.6|199405.2|199255.2|199435.4|199285.4|199395.4|199245.4|477
1629171300000|2021-08-17 03:35:00|199405|199255|199395.4|199245.4|199412.8|199262.8|199391.8|199241.8|400
1629171600000|2021-08-17 03:40:00|199395|199245|199403.2|199253.2|199412.8|199262.8|199393.9|199243.9|364
1629171900000|2021-08-17 03:45:00|199400.6|199250.6|199400.9|199250.9|199408.7|199258.7|199389.2|199239.2|326
1629172200000|2021-08-17 03:50:00|199401.7|199251.7|199424.3|199274.3|199427.3|199277.3|199399.5|199249.5|400
1629172500000|2021-08-17 03:55:00|199426.2|199276.2|199409.3|199259.3|199435.3|199285.3|199404.9|199254.9|371
1629172800000|2021-08-17 04:00:00|199411.7|199261.7|199409.7|199259.7|199416|199266|199399.2|199249.2|266
1629173100000|2021-08-17 04:05:00|199409.1|199259.1|199403.6|199253.6|199411.8|199261.8|199393.6|199243.6|247
1629173400000|2021-08-17 04:10:00|199404.1|199254.1|199399.5|199249.5|199411.9|199261.9|199397.7|199247.7|304
1629173700000|2021-08-17 04:15:00|199399.7|199249.7|199410.8|199260.8|199413|199263|199397|199247|292
1629174000000|2021-08-17 04:20:00|199410.5|199260.5|199400.4|199250.4|199413.4|199263.4|199397.8|199247.8|259
1629174300000|2021-08-17 04:25:00|199400.3|199250.3|199401.7|199251.7|199406.4|199256.4|199395.9|199245.9|267
1629174600000|2021-08-17 04:30:00|199402|199252|199398.7|199248.7|199430.3|199280.3|199383.7|199233.7|357
1629174900000|2021-08-17 04:35:00|199399.1|199249.1|199407.2|199257.2|199412|199262|199389.6|199239.6|335
1629175200000|2021-08-17 04:40:00|199406.3|199256.3|199400|199250|199409.4|199259.4|199394.6|199244.6|319
1629175500000|2021-08-17 04:45:00|199399.5|199249.5|199394.8|199244.8|199405.7|199255.7|199393.7|199243.7|345
1629175800000|2021-08-17 04:50:00|199394.4|199244.4|199436.4|199286.4|199439.3|199289.3|199394.4|199244.4|345
1629176100000|2021-08-17 04:55:00|199437.2|199287.2|199438.2|199288.2|199444|199294|199431.1|199281.1|338
1629176400000|2021-08-17 05:00:00|199438.1|199288.1|199437.4|199287.4|199445.1|199295.1|199432.6|199282.6|448
1629176700000|2021-08-17 05:05:00|199436.5|199286.5|199439.5|199289.5|199443.6|199293.6|199415.3|199265.3|430
1629177000000|2021-08-17 05:10:00|199438.9|199288.9|199440.1|199290.1|199440.9|199290.9|199416.7|199266.7|423
1629177300000|2021-08-17 05:15:00|199439.1|199289.1|199447.4|199297.4|199459.1|199309.1|199436.3|199286.3|412
1629177600000|2021-08-17 05:20:00|199446.3|199296.3|199442.5|199292.5|199449|199299|199431.2|199281.2|433
1629177900000|2021-08-17 05:25:00|199442.6|199292.6|199424.3|199274.3|199449.2|199299.2|199412|199262|467
1629178200000|2021-08-17 05:30:00|199424.7|199274.7|199426.1|199276.1|199435.3|199285.3|199420.1|199270.1|563
1629178500000|2021-08-17 05:35:00|199426.2|199276.2|199410.8|199260.8|199435.3|199285.3|199407.9|199257.9|482
1629178800000|2021-08-17 05:40:00|199410.9|199260.9|199415.4|199265.4|199428.7|199278.7|199405.9|199255.9|392
1629179100000|2021-08-17 05:45:00|199416|199266|199405.5|199255.5|199428.5|199278.5|199404.7|199254.7|572
1629179400000|2021-08-17 05:50:00|199405.3|199255.3|199429.3|199279.3|199433.7|199283.7|199400.2|199250.2|389
1629179700000|2021-08-17 05:55:00|199428.5|199278.5|199436.6|199286.6|199443.8|199293.8|199416.9|199266.9|528
1629180000000|2021-08-17 06:00:00|199436|199286|199514|199364|199521.4|199371.4|199424.7|199274.7|635
1629180300000|2021-08-17 06:05:00|199512.8|199362.8|199515.3|199365.3|199533.3|199383.3|199482.6|199332.6|596
1629180600000|2021-08-17 06:10:00|199515|199365|199522|199372|199541.9|199391.9|199474.2|199324.2|591
1629180900000|2021-08-17 06:15:00|199522.3|199372.3|199501.9|199351.9|199525.3|199375.3|199482.3|199332.3|513
1629181200000|2021-08-17 06:20:00|199502.5|199352.5|199593.2|199443.2|199595.4|199445.4|199492.9|199342.9|653
1629181500000|2021-08-17 06:25:00|199593.4|199443.4|199550.4|199400.4|199605.8|199455.8|199543.8|199393.8|677
1629181800000|2021-08-17 06:30:00|199546.5|199396.5|199557.7|199407.7|199572.5|199422.5|199542.4|199392.4|555
1629182100000|2021-08-17 06:35:00|199557.5|199407.5|199636.1|199486.1|199643.2|199493.2|199503.6|199353.6|681
1629182400000|2021-08-17 06:40:00|199636.7|199486.7|199664.6|199514.6|199680.3|199566.7|199612.4|199462.4|661
1629182700000|2021-08-17 06:45:00|199664.1|199514.1|199643.7|199493.7|199677.7|199527.7|199637|199487|643
1629183000000|2021-08-17 06:50:00|199644.5|199494.5|199660.2|199510.2|199666.8|199516.8|199639.7|199489.7|670
1629183300000|2021-08-17 06:55:00|199662.9|199512.9|199640.4|199490.4|199670.9|199556|199606|199489.8|749
1629183600000|2021-08-17 07:00:00|199641.3|199491.3|199595.7|199445.7|199665.7|199515.7|199547.3|199397.3|873
1629183900000|2021-08-17 07:05:00|199596.1|199446.1|199641|199491|199672.1|199522.1|199586.4|199436.4|768
1629184200000|2021-08-17 07:10:00|199642.9|199492.9|199636.7|199486.7|199685.8|199562.1|199580.4|199479.5|809
1629184500000|2021-08-17 07:15:00|199637.1|199487.1|199594.7|199444.7|199689.2|199539.2|199550.2|199433.9|799
1629184800000|2021-08-17 07:20:00|199594.8|199444.8|199602|199452|199608.8|199458.8|199583.3|199433.3|778
1629185100000|2021-08-17 07:25:00|199604.3|199454.3|199390.4|199240.4|199607.4|199457.4|199382.7|199232.7|722
1629185400000|2021-08-17 07:30:00|199389.4|199239.4|199384.5|199234.5|199429|199279|199349|199199|734
1629185700000|2021-08-17 07:35:00|199386|199236|199399.2|199249.2|199404.2|199254.2|199370.4|199220.4|688
1629186000000|2021-08-17 07:40:00|199399.1|199249.1|199355.8|199205.8|199400.9|199256.6|199306.6|199200.4|708
1629186300000|2021-08-17 07:45:00|199355.7|199205.7|199387.6|199237.6|199393.1|199243.1|199346.8|199196.8|696
1629186600000|2021-08-17 07:50:00|199390.3|199240.3|199389.4|199239.4|199403.2|199253.2|199351|199201|739
1629186900000|2021-08-17 07:55:00|199389.5|199239.5|199387.4|199237.4|199402|199252|199355.7|199205.7|707
1629187200000|2021-08-17 08:00:00|199386.8|199236.8|199416.8|199266.8|199426.9|199276.9|199360.5|199210.5|744
1629187500000|2021-08-17 08:05:00|199418|199268|199393.5|199243.5|199423|199273|199382.9|199232.9|722
1629187800000|2021-08-17 08:10:00|199393.9|199243.9|199361.1|199211.1|199409.1|199259.1|199341.3|199191.3|714
1629188100000|2021-08-17 08:15:00|199360.9|199210.9|199249.5|199099.5|199360.9|199210.9|199238.8|199088.8|656
1629188400000|2021-08-17 08:20:00|199249.2|199099.2|199182.6|199032.6|199292.3|199142.3|199182.3|199032.3|713
1629188700000|2021-08-17 08:25:00|199162|199012|199152|199002|199203.4|199053.4|199140.7|198990.7|758
1629189000000|2021-08-17 08:30:00|199151.9|199001.9|199108.8|198958.8|199181.4|199043.9|199093.9|198945.2|582
1629189300000|2021-08-17 08:35:00|199108.7|198958.7|199028.3|198878.3|199110.8|198960.8|199022.4|198872.4|533
1629189600000|2021-08-17 08:40:00|199028.5|198878.5|199024.6|198874.6|199043.7|198893.7|198993.5|198843.5|647
1629189900000|2021-08-17 08:45:00|199025|198875|199061.7|198911.7|199085.4|198935.4|199023.3|198873.3|640
1629190200000|2021-08-17 08:50:00|199062.2|198912.2|199059.3|198909.3|199083.5|198933.5|199035.7|198885.7|551
1629190500000|2021-08-17 08:55:00|199057|198907|198940|198790|199069.5|198919.5|198893.3|198776.7|615
1629190800000|2021-08-17 09:00:00|198934|198784|198990.7|198840.7|198993.9|198843.9|198924.6|198774.6|653
1629191100000|2021-08-17 09:05:00|198991.3|198841.3|198939.9|198789.9|199000.2|198850.2|198924.6|198774.6|661
1629191400000|2021-08-17 09:10:00|198942.4|198792.4|198935.7|198785.7|198950.5|198800.5|198911.2|198761.2|499
1629191700000|2021-08-17 09:15:00|198936.5|198786.5|198918.8|198768.8|198944.4|198794.4|198913.6|198763.6|531
1629192000000|2021-08-17 09:20:00|198916.9|198766.9|198924.9|198774.9|198947.8|198797.8|198908|198758|560
1629192300000|2021-08-17 09:25:00|198924.7|198774.7|198953.1|198803.1|198960.5|198810.5|198910.2|198760.2|565
1629192600000|2021-08-17 09:30:00|198952.4|198802.4|198960.6|198810.6|198964|198814|198901.5|198751.5|619
1629192900000|2021-08-17 09:35:00|198961.5|198811.5|198946.4|198796.4|198979.8|198829.8|198941.2|198791.2|500
1629193200000|2021-08-17 09:40:00|198947.9|198797.9|198968.5|198818.5|198988.3|198838.3|198941.1|198791.1|500
1629193500000|2021-08-17 09:45:00|198968.7|198818.7|198961.8|198811.8|198987|198889|198930.8|198809.4|530
1629193800000|2021-08-17 09:50:00|198962.6|198812.6|198957.5|198807.5|198967.6|198817.6|198938.4|198788.4|541
1629194100000|2021-08-17 09:55:00|198957.7|198807.7|198956|198806|198967.6|198817.6|198936.5|198786.5|512
1629194400000|2021-08-17 10:00:00|198955.7|198805.7|198961.1|198811.1|198987|198837|198912.5|198762.5|667
1629194700000|2021-08-17 10:05:00|198960.6|198810.6|198959.5|198809.5|198965.5|198815.5|198931.6|198781.6|622
1629195000000|2021-08-17 10:10:00|198959.6|198809.6|198965.1|198815.1|198998.1|198848.1|198928.4|198778.4|613
1629195300000|2021-08-17 10:15:00|198965.4|198815.4|199013.8|198863.8|199047.2|198922.1|198961.2|198811.2|577
1629195600000|2021-08-17 10:20:00|199009.4|198859.4|199011.4|198861.4|199028|198911.2|198951.9|198823.5|561
1629195900000|2021-08-17 10:25:00|199011.5|198861.5|199034.1|198884.1|199075|198964.7|198986.1|198859.8|620
1629196200000|2021-08-17 10:30:00|199034|198884|199039.1|198889.1|199057|198907|199028.5|198878.5|686
1629196500000|2021-08-17 10:35:00|199037.2|198887.2|199027|198877|199074.1|198924.1|198970.3|198865.2|619
1629196800000|2021-08-17 10:40:00|199026.9|198876.9|199043.3|198893.3|199071.8|198921.8|199025.5|198875.5|535
1629197100000|2021-08-17 10:45:00|199042.6|198892.6|199034.1|198884.1|199061.6|198948.1|198972.1|198872.2|670
1629197400000|2021-08-17 10:50:00|199033.8|198883.8|198970.5|198820.5|199034.4|198922.1|198937.7|198802.9|676
1629197700000|2021-08-17 10:55:00|198970.7|198820.7|198934.1|198784.1|198977.1|198827.1|198924.3|198774.3|587
1629198000000|2021-08-17 11:00:00|198933.6|198783.6|198957.4|198807.4|198986.6|198866.3|198895.2|198769|665
1629198300000|2021-08-17 11:05:00|198958|198808|198994.2|198844.2|198994.2|198900|198931.5|198805.2|594
1629198600000|2021-08-17 11:10:00|198995.2|198845.2|199025|198875|199039.6|198932.3|198953.4|198831.4|591
1629198900000|2021-08-17 11:15:00|199017.6|198867.6|198982.4|198832.4|199026.8|198906|198921.6|198825.1|642
1629199200000|2021-08-17 11:20:00|198983.6|198833.6|198916.3|198866.3|198986.9|198891|198913.2|198810.2|581
1629199500000|2021-08-17 11:25:00|198914.8|198864.8|198916.3|198766.3|198992.7|198894.7|198897.9|198764.7|547
1629199800000|2021-08-17 11:30:00|198915|198765|198759.2|198709.2|198923.4|198820.3|198757|198655.2|675
1629200100000|2021-08-17 11:35:00|198803.5|198653.5|198793.7|198743.7|198847.7|198744.4|198756.5|198646.3|654
1629200400000|2021-08-17 11:40:00|198793.1|198743.1|198887.4|198737.4|198891.2|198787.9|198752.6|198652|634
1629200700000|2021-08-17 11:45:00|198886.8|198736.8|198926.6|198776.6|199000.5|198898.4|198826.3|198731.1|643
1629201000000|2021-08-17 11:50:00|198926.8|198776.8|198998|198848|199007.1|198898.2|198869.2|198768.2|681
1629201300000|2021-08-17 11:55:00|198998.1|198848.1|199001.2|198851.2|199023.6|198907.8|198954.4|198827.8|639
1629201600000|2021-08-17 12:00:00|199003.9|198853.9|199085.2|198935.2|199085.2|198988.2|198971.3|198852.4|626
1629201900000|2021-08-17 12:05:00|199085.4|198935.4|199080.7|198930.7|199128.8|199008|199003.2|198898.1|623
1629202200000|2021-08-17 12:10:00|199082.6|198932.6|199183.6|199033.6|199188.2|199079|198998.4|198900.1|602
1629202500000|2021-08-17 12:15:00|199182|199032|199162.9|199112.9|199296.8|199193.9|199115.1|199014.4|629
1629202800000|2021-08-17 12:20:00|199162.5|199112.5|199252.1|199102.1|199255.1|199156|199127.2|199025.3|607
1629203100000|2021-08-17 12:25:00|199250.8|199100.8|199319.5|199169.5|199332.4|199182.4|199194.3|199095.9|695
1629203400000|2021-08-17 12:30:00|199314.1|199164.1|199433.1|199283.1|199571.3|199421.3|199187.6|199089.2|1031
1629203700000|2021-08-17 12:35:00|199441.6|199291.6|199280.4|199130.4|199444.2|199333.9|199211.5|199096.3|933
1629204000000|2021-08-17 12:40:00|199278.1|199128.1|199357.8|199207.8|199362.7|199225.3|199158.9|199052.5|889
1629204300000|2021-08-17 12:45:00|199362.9|199212.9|199431.9|199381.9|199518.7|199420.2|199284|199171.9|862
1629204600000|2021-08-17 12:50:00|199433|199383|199420.3|199370.3|199513.6|199407.8|199341.6|199246.8|854
1629204900000|2021-08-17 12:55:00|199421.1|199371.1|199568.2|199518.2|199588.1|199538.1|199409.4|199323.1|753
1629205200000|2021-08-17 13:00:00|199550.9|199500.9|199624.6|199574.6|199727.5|199632.7|199528.4|199452.3|861
1629205500000|2021-08-17 13:05:00|199625.1|199575.1|199791.6|199641.6|199827.7|199727.1|199611.7|199516.2|828
1629205800000|2021-08-17 13:10:00|199738.3|199688.3|199747|199597|199783.4|199688.9|199608.9|199512.3|874
1629206100000|2021-08-17 13:15:00|199744.5|199594.5|199763|199713|199900.2|199808.1|199696|199593.5|860
1629206400000|2021-08-17 13:20:00|199764|199714|199692.1|199642.1|199846.2|199752.7|199680.6|199582.1|840
1629206700000|2021-08-17 13:25:00|199687.2|199637.2|199699.3|199549.3|199745.7|199647.1|199610.6|199497|853
1629207000000|2021-08-17 13:30:00|199698.5|199548.5|199665.7|199515.7|199799.8|199694.3|199609.8|199510.3|1002
1629207300000|2021-08-17 13:35:00|199664.8|199514.8|199497.6|199447.6|199741.9|199670.2|199487.5|199384.5|954
1629207600000|2021-08-17 13:40:00|199547.4|199397.4|199520.5|199470.5|199618.1|199522.8|199475.8|199381.5|904
1629207900000|2021-08-17 13:45:00|199520.3|199470.3|199694.8|199544.8|199696.1|199591.8|199506.5|199406.6|905
1629208200000|2021-08-17 13:50:00|199696.5|199546.5|199762|199712|199817.1|199716.1|199603.4|199502.3|924
1629208500000|2021-08-17 13:55:00|199761|199711|199815.5|199665.5|199883.3|199802.7|199746.1|199655.2|880
1629208800000|2021-08-17 14:00:00|199815.4|199665.4|199761.9|199711.9|199819.8|199719.8|199614|199513.2|947
1629209100000|2021-08-17 14:05:00|199758.4|199708.4|199826.2|199776.2|199885.3|199781.9|199719|199640.7|923
1629209400000|2021-08-17 14:10:00|199828.1|199778.1|199797|199747|199951.6|199854.3|199761.6|199668.7|938
1629209700000|2021-08-17 14:15:00|199797.1|199747.1|199865.2|199815.2|199885.3|199835.3|199794.7|199744.7|810
1629210000000|2021-08-17 14:20:00|199865.4|199815.4|199845.3|199795.3|199946.4|199861.9|199844.8|199754.6|890
1629210300000|2021-08-17 14:25:00|199893|199743|199772.9|199722.9|199902|199800.5|199731.2|199635.2|818
1629210600000|2021-08-17 14:30:00|199773.8|199723.8|199918.8|199868.8|199967.1|199868.8|199771.1|199714.4|881
1629210900000|2021-08-17 14:35:00|199937|199887|199963.4|199913.4|200044.6|199974.7|199925.5|199832.8|946
1629211200000|2021-08-17 14:40:00|199962.9|199912.9|199914.1|199864.1|199982|199932|199879.2|199781.2|875
1629211500000|2021-08-17 14:45:00|199914.6|199864.6|199859.9|199809.9|199951.6|199901.6|199834.7|199740.9|785
1629211800000|2021-08-17 14:50:00|199859.5|199809.5|199927.2|199877.2|199979.6|199885.5|199841.4|199743.2|733
1629212100000|2021-08-17 14:55:00|199926.6|199876.6|199962|199912|200043.8|199948.3|199903.8|199803.6|829
1629212400000|2021-08-17 15:00:00|199961.9|199911.9|199998.9|199848.9|200052.1|199957.5|199876.3|199773.4|991
1629212700000|2021-08-17 15:05:00|199999|199849|199960.2|199910.2|200013.9|199917.6|199946.8|199848.3|715
1629213000000|2021-08-17 15:10:00|199959.6|199909.6|200012|199862|200114.5|200015.6|199924.4|199815.7|800
1629213300000|2021-08-17 15:15:00|200015.2|199865.2|199907.8|199857.8|200026.4|199936|199906.6|199809.5|845
1629213600000|2021-08-17 15:20:00|199908.2|199858.2|199940.6|199790.6|200007.8|199899.2|199872.6|199773.9|784
1629213900000|2021-08-17 15:25:00|199900.5|199850.5|199838.6|199688.6|199927.5|199850.5|199783.7|199687.6|776
1629214200000|2021-08-17 15:30:00|199838.9|199688.9|199741|199691|199849.9|199750.6|199720.2|199628.1|886
1629214500000|2021-08-17 15:35:00|199742.5|199692.5|199941.8|199791.8|199943.6|199867|199739.2|199654.7|937
1629214800000|2021-08-17 15:40:00|199943.3|199793.3|199941.4|199891.4|199999.4|199902.1|199859.3|199753.2|889
1629215100000|2021-08-17 15:45:00|199940.8|199890.8|199984.1|199934.1|200040.5|199946.5|199911.3|199854.6|871
1629215400000|2021-08-17 15:50:00|199983.8|199933.8|199911.9|199861.9|200041.1|199945|199899.6|199805.4|894
1629215700000|2021-08-17 15:55:00|199911.4|199861.4|199883.7|199833.7|199968.6|199907.4|199881.4|199790.8|858
1629216000000|2021-08-17 16:00:00|199882.9|199832.9|199865.3|199815.3|199965.2|199868.5|199859.9|199761.1|837
1629216300000|2021-08-17 16:05:00|199865.2|199815.2|199840.2|199790.2|199912.7|199826.5|199831.8|199735.2|941
1629216600000|2021-08-17 16:10:00|199842|199792|199858.9|199708.9|199877.3|199796.8|199761.2|199674.8|783
1629216900000|2021-08-17 16:15:00|199812.6|199762.6|200005.1|199855.1|200051.3|199952.7|199812.6|199720.9|937
1629217200000|2021-08-17 16:20:00|200006.1|199856.1|199953.2|199803.2|200020.1|199929.8|199904.2|199798.8|920
1629217500000|2021-08-17 16:25:00|199953.1|199803.1|199902.9|199852.9|199996.7|199893.3|199895.2|199800.7|835
1629217800000|2021-08-17 16:30:00|199903.4|199853.4|199962.3|199812.3|199993.5|199903.8|199873.5|199769.3|962
1629218100000|2021-08-17 16:35:00|199961.9|199811.9|199941.3|199891.3|200000.7|199907.3|199898.5|199799.4|874
1629218400000|2021-08-17 16:40:00|199941.5|199891.5|199955.9|199905.9|199968.6|199916.6|199916.2|199817.5|860
1629218700000|2021-08-17 16:45:00|199955.7|199905.7|199996.8|199946.8|200060.7|199986.2|199906|199856|891
1629219000000|2021-08-17 16:50:00|199993.3|199943.3|199958|199908|200079.4|199978.5|199953.2|199860.7|782
1629219300000|2021-08-17 16:55:00|199956.8|199906.8|200043|199993|200067.2|200017.2|199955.7|199866.7|900
1629219600000|2021-08-17 17:00:00|200043.5|199993.5|199996.5|199946.5|200099.6|200015.2|199989.5|199898.4|864
1629219900000|2021-08-17 17:05:00|199996.6|199946.6|199948|199898|200091.4|199990.3|199909.2|199859.2|901
1629220200000|2021-08-17 17:10:00|199948.1|199898.1|199893|199843|200006.5|199914.3|199885.8|199792.4|857
1629220500000|2021-08-17 17:15:00|199893.4|199843.4|199910|199860|199916.3|199866.3|199893.4|199843.4|659
1629220800000|2021-08-17 17:20:00|199910.3|199860.3|199971.1|199921.1|199988|199938|199872.7|199822.7|822
1629221100000|2021-08-17 17:25:00|199967.9|199917.9|199956.5|199906.5|200020.5|199923|199951.9|199855.6|718
1629221400000|2021-08-17 17:30:00|199953|199903|200003.3|199953.3|200083.2|199985|199902.6|199813.9|731
1629221700000|2021-08-17 17:35:00|200001.8|199951.8|200057.2|200007.2|200092.9|200009|199996.3|199905|866
1629222000000|2021-08-17 17:40:00|200057.5|200007.5|200034.8|199984.8|200079.7|200022.7|200001.6|199913.1|869
1629222300000|2021-08-17 17:45:00|200034.6|199984.6|200173.8|200023.8|200189.7|200092.4|200030.6|199980.6|766
1629222600000|2021-08-17 17:50:00|200171.8|200021.8|200128.4|200078.4|200172.1|200086.5|200092.1|199996.7|746
1629222900000|2021-08-17 17:55:00|200128.6|200078.6|200148.1|199998.1|200178.7|200083.7|200093|199986.6|790
1629223200000|2021-08-17 18:00:00|200142.3|199992.3|200052.6|200002.6|200143.9|200042.5|200002.1|199910.1|924
1629223500000|2021-08-17 18:05:00|200052.4|200002.4|200115.3|200065.3|200158.5|200066.5|200039.2|199941.9|767
1629223800000|2021-08-17 18:10:00|200115.4|200065.4|200092.2|200042.2|200143.7|200065.8|200059|199990.5|674
1629224100000|2021-08-17 18:15:00|200092.7|200042.7|200198|200148|200198|200148|200082.1|199998|712
1629224400000|2021-08-17 18:20:00|200198.1|200148.1|200186.5|200136.5|200297.7|200214.2|200154.3|200056.3|840
1629224700000|2021-08-17 18:25:00|200186.7|200136.7|200203|200153|200264.4|200168.2|200186.7|200088.6|780
1629225000000|2021-08-17 18:30:00|200202.4|200152.4|200253.9|200203.9|200317.2|200220.6|200202.4|200118.7|767
1629225300000|2021-08-17 18:35:00|200251.7|200201.7|200273.7|200223.7|200333.2|200248.7|200243.6|200160.3|845
1629225600000|2021-08-17 18:40:00|200288.9|200238.9|200250.9|200200.9|200367.9|200265.5|200245.9|200167|739
1629225900000|2021-08-17 18:45:00|200251.6|200201.6|200189.7|200039.7|200279.5|200213.6|200120|200018.2|832
1629226200000|2021-08-17 18:50:00|200189.8|200039.8|200322.9|200172.9|200325|200215.8|200133.3|200031|888
1629226500000|2021-08-17 18:55:00|200278.1|200228.1|200194.5|200144.5|200331.8|200228.1|200191|200094.9|829
1629226800000|2021-08-17 19:00:00|200193.6|200143.6|200282.7|200232.7|200331.5|200244.2|200185.5|200133.4|803
1629227100000|2021-08-17 19:05:00|200284.2|200234.2|200241.1|200191.1|200330.3|200236.2|200219.7|200149.9|728
1629227400000|2021-08-17 19:10:00|200242.2|200192.2|200099.2|199949.2|200312.7|200225.5|200007.9|199857.9|860
1629227700000|2021-08-17 19:15:00|200101.2|199951.2|200170.2|200120.2|200218.6|200125|200056.5|199950.3|685
1629228000000|2021-08-17 19:20:00|200170.3|200120.3|200197.9|200147.9|200231.1|200148.9|200152.8|200046.9|749
1629228300000|2021-08-17 19:25:00|200198.2|200148.2|200244.4|200094.4|200258.4|200173.3|200158.1|200063.1|665
1629228600000|2021-08-17 19:30:00|200244.6|200094.6|200227|200177|200273.8|200177.8|200163.4|200061.1|758
1629228900000|2021-08-17 19:35:00|200226.7|200176.7|200215.3|200165.3|200279.8|200199.5|200161.5|200063.2|755
1629229200000|2021-08-17 19:40:00|200215.5|200165.5|200318|200168|200366.3|200269|200213.4|200123.7|844
1629229500000|2021-08-17 19:45:00|200314.4|200164.4|200289.3|200139.3|200334.9|200230.8|200198.7|200095.4|709
1629229800000|2021-08-17 19:50:00|200240.4|200190.4|200159.7|200109.7|200288.8|200190.4|200151.2|200042.7|804
1629230100000|2021-08-17 19:55:00|200158.6|200108.6|200093|199943|200214.4|200129.3|200048.5|199943|816
1629230400000|2021-08-17 20:00:00|200046.7|199996.7|200224.8|200074.8|200224.8|200074.8|200046.7|199922.6|739
1629230700000|2021-08-17 20:05:00|200224.1|200074.1|200204.9|200054.9|200228.3|200125.5|200175.5|200035.6|629
1629231000000|2021-08-17 20:10:00|200207.3|200057.3|200233.7|200083.7|200245.9|200142|200183.6|200042.7|501
1629231300000|2021-08-17 20:15:00|200232.2|200082.2|200224.5|200074.5|200238.5|200128.7|200161.2|200069.2|376
1629231600000|2021-08-17 20:20:00|200226.7|200076.7|200189.8|200039.8|200237.9|200087.9|200188.1|200038.1|371
1629231900000|2021-08-17 20:25:00|200193.4|200043.4|200152.5|200002.5|200201.3|200051.3|200149|199999|521
1629232200000|2021-08-17 20:30:00|200152.3|200002.3|200187.9|200037.9|200201|200051|200152.3|200002.3|546
1629232500000|2021-08-17 20:35:00|200187.5|200037.5|200274.2|200124.2|200281.7|200131.7|200175.5|200025.5|504
1629232800000|2021-08-17 20:40:00|200274.3|200124.3|200252.9|200102.9|200277.5|200127.5|200246.9|200096.9|302
1629233100000|2021-08-17 20:45:00|200250.5|200100.5|200159.1|200009.1|200263.2|200113.2|200141.5|199991.5|431
1629233400000|2021-08-17 20:50:00|200159.5|200009.5|200130.1|199980.1|200167.4|200017.4|200114|199964|523
1629233700000|2021-08-17 20:55:00|200136.2|199986.2|200146.8|199996.8|200233.8|200039|200085.4|199935.4|353
1629234000000|2021-08-17 21:00:00|200185.8|199888.8|200235|199938|200248.9|199951.9|200156|199859|74
1629234300000|2021-08-17 21:05:00|200192.5|199895.5|200215.7|199918.7|200317.4|200020.4|200188.9|199891.9|148
1629234600000|2021-08-17 21:10:00|200216|199919|200234.5|199937.5|200264.4|199967.4|200165.8|199868.8|137
1629234900000|2021-08-17 21:15:00|200233|199936|200238.6|199941.6|200245.5|199948.5|200193.3|199896.3|104
1629235200000|2021-08-17 21:20:00|200233.1|199936.1|200194.3|199897.3|200245.5|199948.5|200163.3|199866.3|103
1629235500000|2021-08-17 21:25:00|200210|199913|200196.2|199899.2|200226.9|199929.9|200165.8|199868.8|90
1629235800000|2021-08-17 21:30:00|200183.9|199886.9|200210.5|199913.5|200235.1|199938.1|200167|199870|250
1629236100000|2021-08-17 21:35:00|200209.2|199912.2|200213.3|199916.3|200227|199930|200163.4|199866.4|226
1629236400000|2021-08-17 21:40:00|200208.3|199911.3|200212.6|199915.6|200228.5|199931.5|200162.9|199865.9|278
1629236700000|2021-08-17 21:45:00|200202.9|199905.9|200203|199906|200222|199925|200172.2|199875.2|327
1629237000000|2021-08-17 21:50:00|200203.1|199906.1|200183.6|199886.6|200218.9|199921.9|200139.8|199842.8|222
1629237300000|2021-08-17 21:55:00|200204.4|199907.4|200214.9|199917.9|200223.7|199926.7|200166|199869|165
1629237600000|2021-08-17 22:00:00|200221.6|199924.6|200178.8|200028.8|200221.6|200029.5|200109.3|199894.1|423
1629237900000|2021-08-17 22:05:00|200176.6|200026.6|200116.2|199966.2|200183|200033|200099.7|199912.2|320
1629238200000|2021-08-17 22:10:00|200119.3|199969.3|200170.6|200020.6|200179.4|200029.4|200092.5|199942.5|291
1629238500000|2021-08-17 22:15:00|200169.5|200019.5|200130|199980|200169.5|200019.5|200092.5|199942.5|330
1629238800000|2021-08-17 22:20:00|200130.1|199980.1|200135.2|199985.2|200154.1|200004.1|200115.6|199965.6|367
1629239100000|2021-08-17 22:25:00|200135.5|199985.5|200147.8|199997.8|200166|200016|200123.4|199973.4|381
1629239400000|2021-08-17 22:30:00|200144.2|199994.2|200163.9|200013.9|200182.7|200032.7|200106.9|199956.9|400
1629239700000|2021-08-17 22:35:00|200172.6|200022.6|200186.9|200036.9|200196.8|200046.8|200156.2|200006.2|247
1629240000000|2021-08-17 22:40:00|200189.9|200039.9|200204.4|200054.4|200212.7|200062.7|200169.9|200019.9|353
1629240300000|2021-08-17 22:45:00|200206.8|200056.8|200202.9|200052.9|200211.1|200061.1|200178.6|200028.6|314
1629240600000|2021-08-17 22:50:00|200201.9|200051.9|200107|199957|200205.9|200055.9|200078.4|199928.4|272
1629240900000|2021-08-17 22:55:00|200134.3|199984.3|200116.5|199966.5|200134.3|199984.3|200095.6|199945.6|301
1629241200000|2021-08-17 23:00:00|200120|199970|200114.4|199964.4|200120|199970|200060.5|199910.5|431
1629241500000|2021-08-17 23:05:00|200112.8|199962.8|200106.5|199956.5|200121.3|199971.3|200087.7|199937.7|227
1629241800000|2021-08-17 23:10:00|200104.9|199954.9|200111.4|199961.4|200117.7|199967.7|200094.8|199944.8|283
1629242100000|2021-08-17 23:15:00|200104.9|199954.9|200082.8|199932.8|200123.2|199973.2|200070|199920|346
1629242400000|2021-08-17 23:20:00|200083.1|199933.1|200016.2|199866.2|200087.4|199937.4|200009.6|199859.6|365
1629242700000|2021-08-17 23:25:00|200018.8|199868.8|200068.5|199918.5|200071.6|199921.6|200018.8|199868.8|340
1629243000000|2021-08-17 23:30:00|200067.8|199917.8|200067.5|199917.5|200087|199937|200047.6|199897.6|362
1629243300000|2021-08-17 23:35:00|200065.8|199915.8|200066.7|199916.7|200076.3|199926.3|200057.1|199907.1|240
1629243600000|2021-08-17 23:40:00|200067.7|199917.7|200063.7|199913.7|200076.9|199926.9|200058|199908|226
1629243900000|2021-08-17 23:45:00|200063.4|199913.4|200078.3|199928.3|200082.5|199932.5|200059.6|199909.6|250
1629244200000|2021-08-17 23:50:00|200067.2|199917.2|200074.3|199924.3|200080.4|199930.4|200061.5|199911.5|261
1629244500000|2021-08-17 23:55:00|200075|199925|200067.6|199917.6|200083.1|199933.1|200060.9|199910.9|329
1629244800000|2021-08-18 00:00:00|200055.5|199905.5|200075|199925|200081|199931|200050.2|199900.2|528
1629245100000|2021-08-18 00:05:00|200074.9|199924.9|199986.4|199836.4|200074.9|199924.9|199986.3|199836.3|445
1629245400000|2021-08-18 00:10:00|199988.6|199838.6|199994.1|199844.1|200005.2|199855.2|199972.9|199822.9|418
1629245700000|2021-08-18 00:15:00|199995.8|199845.8|200022.3|199872.3|200033.6|199883.6|199985.9|199835.9|441
1629246000000|2021-08-18 00:20:00|200020.6|199870.6|200062.2|199912.2|200066.9|199916.9|200018.4|199868.4|415
1629246300000|2021-08-18 00:25:00|200063.8|199913.8|200039.6|199889.6|200077.3|199927.3|200015.1|199865.1|400
1629246600000|2021-08-18 00:30:00|200041.9|199891.9|200032.3|199882.3|200044.1|199894.1|200018.9|199868.9|331
1629246900000|2021-08-18 00:35:00|200033.1|199883.1|200047.3|199897.3|200051|199901|200021.3|199871.3|318
1629247200000|2021-08-18 00:40:00|200046.8|199896.8|200028.1|199878.1|200056.3|199906.3|200017.7|199867.7|379
1629247500000|2021-08-18 00:45:00|200028|199878|199987.6|199837.6|200035.9|199885.9|199972.3|199822.3|482
1629247800000|2021-08-18 00:50:00|199988.5|199838.5|200035.7|199885.7|200041.3|199891.3|199979.6|199829.6|516
1629248100000|2021-08-18 00:55:00|200036.8|199886.8|200026.2|199876.2|200043.9|199893.9|200014.8|199864.8|485
1629248400000|2021-08-18 01:00:00|200026.6|199876.6|199986.3|199836.3|200065.1|199915.1|199981.6|199831.6|536
1629248700000|2021-08-18 01:05:00|199989.3|199839.3|199990.7|199840.7|200002.4|199852.4|199973.4|199823.4|457
1629249000000|2021-08-18 01:10:00|199991.8|199841.8|199953.7|199803.7|200004.1|199854.1|199943.1|199793.1|458
1629249300000|2021-08-18 01:15:00|199952.2|199802.2|199953.3|199803.3|199961.6|199811.6|199924.6|199774.6|434
1629249600000|2021-08-18 01:20:00|199936|199786|199947.5|199797.5|199963.1|199813.1|199936|199786|487
1629249900000|2021-08-18 01:25:00|199941.7|199791.7|199946.4|199796.4|199953.2|199803.2|199936.1|199786.1|440
1629250200000|2021-08-18 01:30:00|199947.5|199797.5|199910.1|199760.1|199954.2|199804.2|199893.1|199743.1|563
1629250500000|2021-08-18 01:35:00|199906.9|199756.9|199951.2|199801.2|199972.5|199822.5|199888.2|199738.2|578
1629250800000|2021-08-18 01:40:00|199952.3|199802.3|199984|199834|200006.2|199856.2|199951.2|199801.2|557
1629251100000|2021-08-18 01:45:00|199977.1|199827.1|199897.6|199747.6|199987|199837|199890.5|199740.5|478
1629251400000|2021-08-18 01:50:00|199898|199748|199896.9|199746.9|199912.3|199762.3|199887.4|199737.4|505
1629251700000|2021-08-18 01:55:00|199897.6|199747.6|199897.2|199747.2|199915.2|199765.2|199888.8|199738.8|579
1629252000000|2021-08-18 02:00:00|199896.6|199746.6|199944.5|199794.5|200067.8|199917.8|199896.4|199746.4|915
1629252300000|2021-08-18 02:05:00|199946.5|199796.5|199901.4|199751.4|199953|199803|199885.8|199735.8|697
1629252600000|2021-08-18 02:10:00|199900.8|199750.8|199819.5|199669.5|199910.6|199760.6|199816.3|199666.3|679
1629252900000|2021-08-18 02:15:00|199801.4|199651.4|199789.9|199639.9|199830.9|199680.9|199768.3|199618.3|567
1629253200000|2021-08-18 02:20:00|199790.3|199640.3|199776.4|199626.4|199798|199648|199772.3|199622.3|440
1629253500000|2021-08-18 02:25:00|199781.3|199631.3|199716.3|199566.3|199791.6|199641.6|199710.8|199560.8|537
1629253800000|2021-08-18 02:30:00|199716.5|199566.5|199718.5|199568.5|199723|199573|199709.8|199559.8|461
1629254100000|2021-08-18 02:35:00|199717.1|199567.1|199711.2|199561.2|199720.8|199570.8|199703|199553|366
1629254400000|2021-08-18 02:40:00|199708.3|199558.3|199739.2|199589.2|199743.2|199593.2|199706.2|199556.2|364
1629254700000|2021-08-18 02:45:00|199740|199590|199713.7|199563.7|199746.4|199596.4|199707.1|199557.1|425
1629255000000|2021-08-18 02:50:00|199714.1|199564.1|199717.1|199567.1|199740.9|199590.9|199710.2|199560.2|453
1629255300000|2021-08-18 02:55:00|199712.7|199562.7|199712.8|199562.8|199741.7|199591.7|199706.3|199556.3|446
1629255600000|2021-08-18 03:00:00|199711.7|199561.7|199705.4|199555.4|199715.5|199565.5|199695.8|199545.8|360
1629255900000|2021-08-18 03:05:00|199705.6|199555.6|199702.2|199552.2|199718.1|199568.1|199699.8|199549.8|392
1629256200000|2021-08-18 03:10:00|199700.7|199550.7|199709.9|199559.9|199711.5|199561.5|199681.9|199531.9|455
1629256500000|2021-08-18 03:15:00|199709.5|199559.5|199705.9|199555.9|199710.3|199560.3|199683|199533|394
1629256800000|2021-08-18 03:20:00|199704.9|199554.9|199715.8|199565.8|199721.1|199571.1|199700.7|199550.7|396
1629257100000|2021-08-18 03:25:00|199714.9|199564.9|199713.9|199563.9|199718.7|199568.7|199705.1|199555.1|454
1629257400000|2021-08-18 03:30:00|199712.7|199562.7|199709.2|199559.2|199718.9|199568.9|199700.2|199550.2|435
1629257700000|2021-08-18 03:35:00|199708.9|199558.9|199707.1|199557.1|199711.4|199561.4|199697|199547|398
1629258000000|2021-08-18 03:40:00|199706.4|199556.4|199697.5|199547.5|199708|199558|199678.3|199528.3|350
1629258300000|2021-08-18 03:45:00|199696.6|199546.6|199699.5|199549.5|199705|199555|199687.1|199537.1|297
1629258600000|2021-08-18 03:50:00|199700.1|199550.1|199644.6|199494.6|199702|199552|199634|199484|325
1629258900000|2021-08-18 03:55:00|199638.9|199488.9|199683.9|199533.9|199695.1|199545.1|199629.1|199479.1|398
1629259200000|2021-08-18 04:00:00|199681.7|199531.7|199672.4|199522.4|199683.8|199533.8|199655.4|199505.4|332
1629259500000|2021-08-18 04:05:00|199674|199524|199663.6|199513.6|199678.2|199528.2|199660.1|199510.1|272
1629259800000|2021-08-18 04:10:00|199663.3|199513.3|199707.4|199557.4|199707.4|199583.9|199633.9|199512.8|344
1629260100000|2021-08-18 04:15:00|199701.8|199551.8|199691.7|199541.7|199710|199560|199680|199530|370
1629260400000|2021-08-18 04:20:00|199691.2|199541.2|199676.9|199526.9|199696|199546|199667.1|199517.1|377
1629260700000|2021-08-18 04:25:00|199676.8|199526.8|199668.7|199518.7|199694.8|199585|199635|199513.8|331
1629261000000|2021-08-18 04:30:00|199667.9|199517.9|199674.9|199524.9|199676.9|199526.9|199663.6|199513.6|264
1629261300000|2021-08-18 04:35:00|199675.1|199525.1|199679.9|199529.9|199694.2|199544.2|199671.9|199521.9|342
1629261600000|2021-08-18 04:40:00|199680|199530|199682|199532|199693.7|199543.7|199670.9|199520.9|373
1629261900000|2021-08-18 04:45:00|199681.9|199531.9|199678.6|199528.6|199690.6|199540.6|199667.7|199517.7|281
1629262200000|2021-08-18 04:50:00|199677.6|199527.6|199675.4|199525.4|199685.5|199535.5|199665.1|199515.1|266
1629262500000|2021-08-18 04:55:00|199675.8|199525.8|199662.3|199512.3|199688.1|199561.5|199605.7|199498.3|344
1629262800000|2021-08-18 05:00:00|199662.4|199512.4|199666.3|199516.3|199676.3|199526.3|199651.7|199501.7|397
1629263100000|2021-08-18 05:05:00|199667.4|199517.4|199672.6|199522.6|199679.8|199529.8|199657.6|199507.6|397
1629263400000|2021-08-18 05:10:00|199672.8|199522.8|199666.1|199516.1|199679|199559.4|199609.4|199504.3|318
1629263700000|2021-08-18 05:15:00|199666.8|199516.8|199693.5|199543.5|199706.4|199556.4|199666.8|199516.8|378
1629264000000|2021-08-18 05:20:00|199697|199547|199699.7|199549.7|199706.6|199556.6|199692.7|199542.7|252
1629264300000|2021-08-18 05:25:00|199699.6|199549.6|199698.6|199548.6|199709.9|199606.9|199656.9|199546.3|233
1629264600000|2021-08-18 05:30:00|199699.4|199549.4|199673.6|199523.6|199711.4|199561.4|199668.4|199518.4|351
1629264900000|2021-08-18 05:35:00|199671.3|199521.3|199665.6|199515.6|199675|199525|199655.5|199505.5|344
1629265200000|2021-08-18 05:40:00|199666|199516|199679.2|199529.2|199684.4|199534.4|199664.9|199514.9|451
1629265500000|2021-08-18 05:45:00|199679.3|199529.3|199695.2|199545.2|199709.2|199559.2|199677.3|199527.3|392
1629265800000|2021-08-18 05:50:00|199695|199545|199709.1|199559.1|199720.8|199570.8|199692.2|199542.2|403
1629266100000|2021-08-18 05:55:00|199709.3|199559.3|199699.6|199549.6|199716.6|199566.6|199697.8|199547.8|447
1629266400000|2021-08-18 06:00:00|199701.9|199551.9|199694.5|199544.5|199724.7|199574.7|199661.6|199511.6|666
1629266700000|2021-08-18 06:05:00|199693.8|199543.8|199710.5|199560.5|199718.4|199568.4|199672.3|199522.3|581
1629267000000|2021-08-18 06:10:00|199703.1|199553.1|199666.9|199516.9|199703.1|199553.1|199630|199480|615
1629267300000|2021-08-18 06:15:00|199668.8|199518.8|199675.1|199525.1|199705.6|199555.6|199663.3|199513.3|589
1629267600000|2021-08-18 06:20:00|199675.3|199525.3|199638.1|199488.1|199676|199526|199634.2|199484.2|563
1629267900000|2021-08-18 06:25:00|199638.3|199488.3|199638.7|199488.7|199654.3|199504.3|199631|199481|505
1629268200000|2021-08-18 06:30:00|199643.5|199493.5|199681.5|199531.5|199691.1|199541.1|199634.4|199484.4|555
1629268500000|2021-08-18 06:35:00|199679.8|199529.8|199698.5|199548.5|199725.7|199575.7|199679.1|199529.1|488
1629268800000|2021-08-18 06:40:00|199699.2|199549.2|199678.7|199528.7|199700.3|199550.3|199650|199500|587
1629269100000|2021-08-18 06:45:00|199682.9|199532.9|199657.4|199507.4|199693.1|199543.1|199652.3|199502.3|460
1629269400000|2021-08-18 06:50:00|199658.4|199508.4|199681.4|199531.4|199692.5|199542.5|199655|199505|535
1629269700000|2021-08-18 06:55:00|199681.6|199531.6|199744.5|199594.5|199746.2|199596.2|199681.6|199531.6|494
1629270000000|2021-08-18 07:00:00|199742.4|199592.4|199768.9|199618.9|199772.6|199669.9|199687.5|199537.5|676
1629270300000|2021-08-18 07:05:00|199768|199618|199762.5|199612.5|199807.1|199663.2|199713.2|199601.6|642
1629270600000|2021-08-18 07:10:00|199763.3|199613.3|199724.6|199574.6|199768.5|199627.1|199669.6|199560.4|692
1629270900000|2021-08-18 07:15:00|199722.9|199572.9|199721.4|199571.4|199768.4|199618.4|199715|199565|722
1629271200000|2021-08-18 07:20:00|199720.9|199570.9|199714.9|199564.9|199737.5|199587.5|199710.3|199560.3|665
1629271500000|2021-08-18 07:25:00|199717.4|199567.4|199727|199577|199765|199615|199711.1|199561.1|581
1629271800000|2021-08-18 07:30:00|199727.2|199577.2|199803.2|199653.2|199825.9|199675.9|199717.4|199567.4|687
1629272100000|2021-08-18 07:35:00|199802.7|199652.7|199812.2|199662.2|199850.4|199700.4|199799.8|199649.8|582
1629272400000|2021-08-18 07:40:00|199815.6|199665.6|199684.6|199534.6|199877.7|199727.7|199678.8|199528.8|688
1629272700000|2021-08-18 07:45:00|199687.6|199537.6|199723.9|199573.9|199725.9|199575.9|199629.4|199479.4|750
1629273000000|2021-08-18 07:50:00|199736.3|199586.3|199768.1|199618.1|199800|199662.1|199692.1|199542.1|696
1629273300000|2021-08-18 07:55:00|199769.5|199619.5|199904.2|199754.2|199912.2|199762.2|199765.1|199615.1|701
1629273600000|2021-08-18 08:00:00|199900.8|199750.8|199757.4|199607.4|199904.3|199754.3|199753.8|199603.8|756
1629273900000|2021-08-18 08:05:00|199754.7|199604.7|199747.9|199597.9|199811.7|199661.7|199651.6|199551.4|867
1629274200000|2021-08-18 08:10:00|199747.4|199597.4|199681.3|199531.3|199781.4|199631.4|199675.5|199525.5|776
1629274500000|2021-08-18 08:15:00|199682.1|199532.1|199692.8|199542.8|199733.2|199615.1|199640.4|199526.6|675
1629274800000|2021-08-18 08:20:00|199690.5|199540.5|199680.3|199530.3|199694.6|199551.9|199601.9|199481.2|765
1629275100000|2021-08-18 08:25:00|199678.2|199528.2|199646.4|199496.4|199719.4|199569.4|199619.2|199469.2|710
1629275400000|2021-08-18 08:30:00|199646.2|199496.2|199644.4|199494.4|199705.6|199555.6|199638.5|199488.5|718
1629275700000|2021-08-18 08:35:00|199648.1|199498.1|199674.1|199524.1|199684.8|199534.8|199637.2|199487.2|688
1629276000000|2021-08-18 08:40:00|199676|199526|199682.6|199532.6|199707.4|199557.4|199650.7|199500.7|764
1629276300000|2021-08-18 08:45:00|199680.2|199530.2|199702.1|199552.1|199708.8|199590.3|199640.3|199520.2|726
1629276600000|2021-08-18 08:50:00|199700.1|199550.1|199675.9|199525.9|199733.2|199626.7|199656.8|199506.8|835
1629276900000|2021-08-18 08:55:00|199675.4|199525.4|199632.8|199482.8|199703.1|199553.1|199618.6|199468.6|805
1629277200000|2021-08-18 09:00:00|199633.1|199483.1|199659.4|199509.4|199660.4|199547.7|199557.9|199454.3|717
1629277500000|2021-08-18 09:05:00|199659.7|199509.7|199673.5|199523.5|199693.8|199543.8|199641.9|199491.9|760
1629277800000|2021-08-18 09:10:00|199673.6|199523.6|199673.8|199523.8|199691.5|199541.5|199665.4|199515.4|727
1629278100000|2021-08-18 09:15:00|199671.8|199521.8|199684.7|199534.7|199702.9|199552.9|199669.9|199519.9|609
1629278400000|2021-08-18 09:20:00|199685.2|199535.2|199683.4|199533.4|199691.5|199541.5|199665.9|199515.9|663
1629278700000|2021-08-18 09:25:00|199684.9|199534.9|199674.6|199524.6|199691.3|199541.3|199641.5|199491.5|745
1629279000000|2021-08-18 09:30:00|199674.2|199524.2|199707|199557|199719.4|199569.4|199667.5|199517.5|667
1629279300000|2021-08-18 09:35:00|199712.9|199562.9|199706.6|199556.6|199723.4|199573.4|199691.2|199541.2|800
1629279600000|2021-08-18 09:40:00|199706.8|199556.8|199716.8|199566.8|199726.3|199576.3|199705.9|199555.9|737
1629279900000|2021-08-18 09:45:00|199717.5|199567.5|199707.6|199557.6|199723.3|199573.3|199687.2|199537.2|786
1629280200000|2021-08-18 09:50:00|199715|199565|199734.3|199584.3|199748.7|199598.7|199662.7|199512.7|807
1629280500000|2021-08-18 09:55:00|199735.5|199585.5|199785.8|199635.8|199788.2|199638.2|199735.5|199585.5|855
1629280800000|2021-08-18 10:00:00|199781.9|199631.9|199785.3|199635.3|199791.8|199685.2|199718.8|199613.5|723
1629281100000|2021-08-18 10:05:00|199786|199636|199832.5|199682.5|199848.7|199698.7|199786|199636|691
1629281400000|2021-08-18 10:10:00|199829|199679|199753.4|199603.4|199834.1|199684.1|199750.5|199600.5|725
1629281700000|2021-08-18 10:15:00|199753.3|199603.3|199800.6|199650.6|199804.9|199654.9|199733.2|199583.2|673
1629282000000|2021-08-18 10:20:00|199801.2|199651.2|199835.4|199685.4|199923.8|199773.8|199792.6|199642.6|664
1629282300000|2021-08-18 10:25:00|199835.5|199685.5|199818.9|199668.9|199864.9|199751.2|199762.2|199640.3|741
1629282600000|2021-08-18 10:30:00|199812.6|199662.6|199852.2|199702.2|199895.7|199766.7|199772.7|199658.3|607
1629282900000|2021-08-18 10:35:00|199850.8|199700.8|199818.7|199668.7|199857.2|199739.4|199772.7|199666.4|690
1629283200000|2021-08-18 10:40:00|199819.9|199669.9|199847.6|199697.6|199861|199744.8|199788.6|199668|638
1629283500000|2021-08-18 10:45:00|199848|199698|199847.9|199697.9|199888.2|199746.2|199785.5|199667.1|662
1629283800000|2021-08-18 10:50:00|199848.9|199698.9|199851.5|199701.5|199887.9|199773.2|199785.9|199681.5|703
1629284100000|2021-08-18 10:55:00|199850|199700|199921.2|199771.2|199979.9|199869.5|199802.8|199693.6|703
1629284400000|2021-08-18 11:00:00|199925.9|199775.9|199876.3|199726.3|199959.7|199833.8|199842.9|199721.4|737
1629284700000|2021-08-18 11:05:00|199878.5|199728.5|199850.4|199700.4|199889.7|199785.3|199778.3|199669.5|718
1629285000000|2021-08-18 11:10:00|199850.5|199700.5|199874.3|199724.3|199926.3|199827.3|199792.2|199687.4|652
1629285300000|2021-08-18 11:15:00|199874.5|199724.5|199794.2|199744.2|199887|199788.2|199774.7|199673.8|635
1629285600000|2021-08-18 11:20:00|199793.4|199743.4|199871.1|199721.1|199873.9|199775.3|199787.3|199687.8|602
1629285900000|2021-08-18 11:25:00|199871.3|199721.3|199856.1|199706.1|199932.1|199833.3|199800.2|199697.7|579
1629286200000|2021-08-18 11:30:00|199856.4|199706.4|199937.7|199787.7|199961.3|199890.1|199795.1|199696.5|677
1629286500000|2021-08-18 11:35:00|199939.3|199789.3|199876.7|199826.7|199947.6|199862.8|199845.7|199746.5|533
1629286800000|2021-08-18 11:40:00|199877.2|199827.2|199878.8|199828.8|199934.3|199835.9|199873.6|199776.3|378
1629287100000|2021-08-18 11:45:00|199880.1|199830.1|199839.5|199789.5|199934.2|199830.1|199834.5|199732.8|544
1629287400000|2021-08-18 11:50:00|199841.8|199791.8|199792.9|199642.9|199908.8|199810|199732.9|199639.5|558
1629287700000|2021-08-18 11:55:00|199792.4|199642.4|199624.1|199574.1|199792.4|199687.4|199592.8|199494.6|694
1629288000000|2021-08-18 12:00:00|199634.4|199584.4|199710.7|199660.7|199742.4|199664.2|199627.6|199534.8|619
1629288300000|2021-08-18 12:05:00|199711|199661|199726.2|199676.2|199779.5|199685|199677.2|199573.3|541
1629288600000|2021-08-18 12:10:00|199724.6|199674.6|199837.9|199687.9|199855.9|199752.6|199707.3|199610.9|558
1629288900000|2021-08-18 12:15:00|199839.3|199689.3|199671.8|199621.8|199840.8|199703.6|199639.3|199548.9|647
1629289200000|2021-08-18 12:20:00|199673|199623|199564.6|199514.6|199685.4|199635.4|199558.8|199458.2|670
1629289500000|2021-08-18 12:25:00|199564.1|199514.1|199610.4|199460.4|199653.7|199550.2|199551.4|199440.2|595
1629289800000|2021-08-18 12:30:00|199611.1|199461.1|199688.1|199538.1|199691.4|199591.9|199549.1|199446.7|727
1629290100000|2021-08-18 12:35:00|199689.3|199539.3|199634.9|199584.9|199692.5|199610.1|199616.9|199518.5|796
1629290400000|2021-08-18 12:40:00|199635.3|199585.3|199657.3|199507.3|199758|199653.6|199591.1|199489|778
1629290700000|2021-08-18 12:45:00|199661.7|199511.7|199719.9|199669.9|199760|199673.4|199602.2|199509.8|784
1629291000000|2021-08-18 12:50:00|199724.1|199674.1|199815.7|199665.7|199850.8|199735.4|199723.6|199638.7|881
1629291300000|2021-08-18 12:55:00|199806.5|199656.5|199665.6|199615.6|199823|199707.3|199664.7|199565.8|680
1629291600000|2021-08-18 13:00:00|199665.4|199615.4|199757.7|199607.7|199761.1|199661.6|199628.3|199553.8|731
1629291900000|2021-08-18 13:05:00|199709|199659|199718.9|199568.9|199769|199665.7|199659.6|199563.6|690
1629292200000|2021-08-18 13:10:00|199718.7|199568.7|199876.2|199826.2|199927.2|199826.5|199673.7|199567.7|745
1629292500000|2021-08-18 13:15:00|199874.7|199824.7|199919.7|199869.7|199965.3|199869.7|199867.9|199771.6|573
1629292800000|2021-08-18 13:20:00|199919.9|199869.9|199887.5|199837.5|199973.7|199872.2|199882.8|199787.7|693
1629293100000|2021-08-18 13:25:00|199888.7|199838.7|200133|199983|200166.6|200066.4|199887|199777.9|823
1629293400000|2021-08-18 13:30:00|200132.3|199982.3|200042.3|199992.3|200170.9|200088.1|200030.2|199929.5|940
1629293700000|2021-08-18 13:35:00|200043|199993|200001.6|199951.6|200097.2|199995.1|199988.2|199894.5|885
1629294000000|2021-08-18 13:40:00|200001.4|199951.4|200024.4|199874.4|200060.1|199962.3|199910.8|199806|862
1629294300000|2021-08-18 13:45:00|200027.4|199877.4|200088.3|199938.3|200170.1|200068.4|199974|199873.8|837
1629294600000|2021-08-18 13:50:00|200089.3|199939.3|199919.9|199869.9|200091.2|199993.4|199916.7|199815.4|785
1629294900000|2021-08-18 13:55:00|199918|199868|199729.2|199679.2|199977.3|199887.2|199721.3|199615.5|829
1629295200000|2021-08-18 14:00:00|199725.8|199675.8|199951.5|199801.5|199951.5|199830.7|199725.6|199616.1|763
1629295500000|2021-08-18 14:05:00|199897|199847|199936.2|199886.2|199950.3|199887.6|199809.5|199701.8|770
1629295800000|2021-08-18 14:10:00|199935.8|199885.8|200016.2|199966.2|200094.8|199996.9|199929.3|199841.7|827
1629296100000|2021-08-18 14:15:00|200019.2|199969.2|200033.6|199983.6|200224.5|200125.1|200016.4|199920|922
1629296400000|2021-08-18 14:20:00|200033.7|199983.7|200124.9|199974.9|200186.4|200082.1|199965.8|199866.6|874
1629296700000|2021-08-18 14:25:00|200124.6|199974.6|200266.8|200116.8|200322|200226.1|200063.6|199974.3|948
1629297000000|2021-08-18 14:30:00|200263.4|200113.4|200189.7|200139.7|200334.1|200222.8|200154.3|200056.5|886
1629297300000|2021-08-18 14:35:00|200189.8|200139.8|200292.5|200142.5|200293.8|200197.9|200122.2|200018.1|778
1629297600000|2021-08-18 14:40:00|200293.5|200143.5|200234.9|200184.9|200364.5|200269.3|200225.2|200136.9|859
1629297900000|2021-08-18 14:45:00|200236.2|200186.2|200097|200047|200254.7|200196|200050.1|199935.6|873
1629298200000|2021-08-18 14:50:00|200145.6|199995.6|200050.1|200000.1|200184.4|200083.7|200035.4|199936|780
1629298500000|2021-08-18 14:55:00|200042.6|199992.6|199909.8|199859.8|200099.1|199998.5|199881|199815.2|904
1629298800000|2021-08-18 15:00:00|199909.6|199859.6|200062|199912|200066.6|199967.5|199909.6|199859|892
1629299100000|2021-08-18 15:05:00|200060.9|199910.9|200051.3|199901.3|200124.6|200027.4|200001.1|199898.1|774
1629299400000|2021-08-18 15:10:00|200046.5|199896.5|200120.5|200070.5|200175|200072.6|200006.5|199896.3|703
1629299700000|2021-08-18 15:15:00|200121.7|200071.7|200190.9|200140.9|200262.6|200162.3|200116.3|200022.1|852
1629300000000|2021-08-18 15:20:00|200190.4|200140.4|200224.2|200174.2|200282.7|200189.3|200175.7|200075.7|681
1629300300000|2021-08-18 15:25:00|200224.1|200174.1|200042.7|199992.7|200304.5|200210.6|200041|199948.7|727
1629300600000|2021-08-18 15:30:00|200040.9|199990.9|200247.7|200197.7|200298.1|200248.1|200040.9|199936.7|812
1629300900000|2021-08-18 15:35:00|200246.5|200196.5|200262.4|200212.4|200340.7|200233.2|200240.9|200137.3|880
1629301200000|2021-08-18 15:40:00|200265.7|200215.7|200222|200172|200322.6|200236.9|200211|200116.6|775
1629301500000|2021-08-18 15:45:00|200224.4|200174.4|200172.4|200122.4|200262.8|200179.4|200128.2|200022.6|837
1629301800000|2021-08-18 15:50:00|200172.6|200122.6|200097|200047|200266.2|200169.8|200095.9|200045.9|797
1629302100000|2021-08-18 15:55:00|200097.6|200047.6|200167.2|200117.2|200167.9|200117.9|200087.3|200037.3|736
1629302400000|2021-08-18 16:00:00|200166.6|200116.6|200174.1|200124.1|200254.8|200160.3|200131.4|200072|818
1629302700000|2021-08-18 16:05:00|200173.8|200123.8|200143|200093|200227.9|200161.3|200115.4|200063.3|743
1629303000000|2021-08-18 16:10:00|200143.4|200093.4|200208|200058|200210.8|200106.8|200125.8|200026.4|626
1629303300000|2021-08-18 16:15:00|200208.2|200058.2|200117.7|200067.7|200208.2|200114.2|200105.9|200014.8|709
1629303600000|2021-08-18 16:20:00|200118.1|200068.1|200225.1|200075.1|200260.4|200153.7|200115.8|200019.2|836
1629303900000|2021-08-18 16:25:00|200224.4|200074.4|200223.1|200173.1|200294.1|200208|200191.3|200074.4|844
1629304200000|2021-08-18 16:30:00|200223.4|200173.4|200241.8|200091.8|200278.2|200181.2|200174.3|200064.5|766
1629304500000|2021-08-18 16:35:00|200238.8|200088.8|200251.4|200101.4|200264.8|200165.8|200193.6|200062.1|764
1629304800000|2021-08-18 16:40:00|200251|200101|200167.1|200117.1|200256.4|200156.7|200115.7|200018|644
1629305100000|2021-08-18 16:45:00|200166.5|200116.5|200125.6|200075.6|200241.6|200121.2|200124.1|200014.4|651
1629305400000|2021-08-18 16:50:00|200126.3|200076.3|200184.6|200034.6|200211.9|200084.2|200123.1|200012.1|767
1629305700000|2021-08-18 16:55:00|200184.2|200034.2|200169.7|200019.7|200217.6|200118.8|200120.7|200016.4|751
1629306000000|2021-08-18 17:00:00|200170.9|200020.9|200084.2|200034.2|200193.2|200078|200078.1|199999.5|737
1629306300000|2021-08-18 17:05:00|200082|200032|200094.4|200044.4|200144.6|200060.1|200077.9|199989.8|699
1629306600000|2021-08-18 17:10:00|200094.5|200044.5|200135|200085|200179|200086.6|200055.1|199952.8|770
1629306900000|2021-08-18 17:15:00|200184.4|200034.4|200162.3|200012.3|200190.1|200105.7|200109|200009.8|755
1629307200000|2021-08-18 17:20:00|200163.9|200013.9|200099.7|200049.7|200180|200071.8|200084.8|199986.6|753
1629307500000|2021-08-18 17:25:00|200100|200050|200148.6|199998.6|200150.7|200069.9|200088|199992.3|766
1629307800000|2021-08-18 17:30:00|200148.8|199998.8|200172.1|200122.1|200180.2|200130.2|200093.2|199995.2|804
1629308100000|2021-08-18 17:35:00|200171|200121|200263.5|200213.5|200266.2|200216.2|200168.7|200098.6|701
1629308400000|2021-08-18 17:40:00|200262.5|200212.5|200260.1|200110.1|200314|200229.6|200195|200090.2|626
1629308700000|2021-08-18 17:45:00|200261.7|200111.7|200225.3|200075.3|200265.1|200163.5|200168.9|200050.6|774
1629309000000|2021-08-18 17:50:00|200225.4|200075.4|200267.5|200117.5|200287|200187|200207.9|200066.5|725
1629309300000|2021-08-18 17:55:00|200269|200119|200237.8|200087.8|200313.3|200168.3|200209.4|200067.4|716
1629309600000|2021-08-18 18:00:00|200230.5|200080.5|199751.9|199601.9|200285.5|200135.5|199569|199419|1087
1629309900000|2021-08-18 18:05:00|199746.9|199596.9|199921.9|199771.9|200054.5|199904.5|199675.9|199525.9|1070
1629310200000|2021-08-18 18:10:00|199921.5|199771.5|200054.1|199904.1|200213.3|200063.3|199883.2|199733.2|1062
1629310500000|2021-08-18 18:15:00|200051|199901|200139.2|199989.2|200294|200144|200043.8|199893.8|1011
1629310800000|2021-08-18 18:20:00|200142.6|199992.6|200058|199908|200200.5|200093.6|200018.9|199886.9|988
1629311100000|2021-08-18 18:25:00|200058.8|199908.8|199746.6|199696.6|200063.8|199913.8|199741.4|199640.9|938
1629311400000|2021-08-18 18:30:00|199744.7|199694.7|199624|199574|199777|199695.7|199595.5|199448.4|964
1629311700000|2021-08-18 18:35:00|199625.1|199575.1|199742.8|199692.8|199791.5|199694.9|199622.4|199550.8|916
1629312000000|2021-08-18 18:40:00|199742.7|199692.7|199863.8|199813.8|199920.5|199821.9|199740.3|199634.9|937
1629312300000|2021-08-18 18:45:00|199863.5|199813.5|199901.6|199751.6|200008.8|199932.1|199834.6|199747.3|867
1629312600000|2021-08-18 18:50:00|199902.3|199752.3|199989.8|199839.8|200012.7|199923.1|199845.4|199746.5|825
1629312900000|2021-08-18 18:55:00|199989.4|199839.4|200011.4|199961.4|200069.9|199970|199823.3|199720.8|977
1629313200000|2021-08-18 19:00:00|200048.7|199898.7|199912.6|199762.6|200077.2|199975.9|199860.5|199754.5|856
1629313500000|2021-08-18 19:05:00|199912.4|199762.4|199941.9|199791.9|199956|199851.2|199863.6|199761|879
1629313800000|2021-08-18 19:10:00|199942.6|199792.6|199981.5|199831.5|199990.4|199891.6|199905.6|199792.6|969
1629314100000|2021-08-18 19:15:00|199982.5|199832.5|199837.1|199787.1|199992.9|199858.1|199803.4|199706.4|930
1629314400000|2021-08-18 19:20:00|199838.3|199788.3|199992.9|199842.9|199998.2|199897.7|199825.4|199736|909
1629314700000|2021-08-18 19:25:00|199993.1|199843.1|199924|199874|199993.1|199894.3|199866.6|199781.3|860
1629315000000|2021-08-18 19:30:00|199921.2|199871.2|200045.3|199895.3|200086.7|199986.6|199921.2|199871.2|910
1629315300000|2021-08-18 19:35:00|200045.5|199895.5|200158.7|200108.7|200274.5|200187.4|199985|199879.2|802
1629315600000|2021-08-18 19:40:00|200159.4|200109.4|200107.3|200057.3|200222.5|200126|200074.3|199980.8|725
1629315900000|2021-08-18 19:45:00|200108.7|200058.7|200239.1|200189.1|200288.6|200195.9|200106|199999.8|854
1629316200000|2021-08-18 19:50:00|200240.3|200190.3|200310.7|200160.7|200364.6|200262.8|200193|200091.5|843
1629316500000|2021-08-18 19:55:00|200299.9|200149.9|200247.3|200197.3|200329.3|200233.2|200205.1|200088|893
1629316800000|2021-08-18 20:00:00|200303.2|200153.2|200429.8|200279.8|200433.3|200335.7|200192.5|200076.1|767
1629317100000|2021-08-18 20:05:00|200428.8|200278.8|200373.3|200323.3|200442.9|200332.1|200367|200246|494
1629317400000|2021-08-18 20:10:00|200370.5|200320.5|200317.6|200167.6|200438.4|200332.3|200263.7|200163.2|552
1629317700000|2021-08-18 20:15:00|200318|200168|200365.7|200215.7|200389.1|200239.1|200318|200168|487
1629318000000|2021-08-18 20:20:00|200365.5|200215.5|200468.3|200318.3|200484.2|200381.8|200361.2|200211.2|547
1629318300000|2021-08-18 20:25:00|200468.2|200318.2|200467.3|200317.3|200470.5|200320.5|200431.8|200281.8|519
1629318600000|2021-08-18 20:30:00|200464.7|200314.7|200440|200290|200466.3|200316.3|200396.6|200246.6|529
1629318900000|2021-08-18 20:35:00|200437.7|200287.7|200449.8|200299.8|200458.1|200308.1|200393.6|200243.6|749
1629319200000|2021-08-18 20:40:00|200449.3|200299.3|200429.9|200279.9|200451.7|200301.7|200373.6|200223.6|680
1629319500000|2021-08-18 20:45:00|200434.1|200284.1|200435.9|200285.9|200457.3|200307.3|200425.5|200275.5|596
1629319800000|2021-08-18 20:50:00|200438.9|200288.9|200448.1|200298.1|200487.8|200337.8|200426.8|200276.8|502
1629320100000|2021-08-18 20:55:00|200443.9|200293.9|200518.8|200368.8|200525.7|200375.7|200424.6|200274.6|373
1629320400000|2021-08-18 21:00:00|200520.6|200370.6|200545.8|200395.8|200550.4|200400.4|200518.4|200368.4|71
1629320700000|2021-08-18 21:05:00|200514.4|200364.4|200591|200441|200605|200455|200514.4|200290|132
1629321000000|2021-08-18 21:10:00|200597.1|200447.1|200604.5|200454.5|200627.4|200477.4|200569|200419|245
1629321300000|2021-08-18 21:15:00|200604|200454|200573|200423|200652.3|200477.7|200551.9|200392.1|269
1629321600000|2021-08-18 21:20:00|200572.9|200422.9|200540.6|200390.6|200629.2|200427.7|200531.1|200328.1|168
1629321900000|2021-08-18 21:25:00|200543.5|200393.5|200556.5|200406.5|200565.8|200415.8|200525.9|200375.9|143
1629322200000|2021-08-18 21:30:00|200555.8|200405.8|200581.3|200431.3|200602.6|200452.6|200531.4|200381.4|256
1629322500000|2021-08-18 21:35:00|200574.1|200424.1|200547.3|200397.3|200659|200462.2|200547.3|200383.7|219
1629322800000|2021-08-18 21:40:00|200555.9|200405.9|200588|200438|200602.2|200452.2|200528.3|200378.3|195
1629323100000|2021-08-18 21:45:00|200564.8|200414.8|200572.6|200422.6|200627.7|200456.5|200546.6|200346.8|140
1629323400000|2021-08-18 21:50:00|200572.5|200422.5|200575.8|200425.8|200652.2|200463.2|200554.3|200347.7|237
1629323700000|2021-08-18 21:55:00|200575|200425|200644.3|200381.9|200674.2|200452.9|200536.9|200309.3|177
1629324000000|2021-08-18 22:00:00|200623.3|200369.2|200545.4|200395.4|200657.8|200446.9|200526.7|200356.7|511
1629324300000|2021-08-18 22:05:00|200544.2|200394.2|200528.3|200378.3|200552.1|200402.1|200521|200371|323
1629324600000|2021-08-18 22:10:00|200524|200374|200513.6|200363.6|200537.1|200387.1|200505.1|200355.1|331
1629324900000|2021-08-18 22:15:00|200514.8|200364.8|200492.2|200342.2|200526.6|200376.6|200492.2|200342.2|322
1629325200000|2021-08-18 22:20:00|200503.3|200353.3|200487.7|200337.7|200511|200361|200479.6|200329.6|373
1629325500000|2021-08-18 22:25:00|200491.2|200341.2|200490.5|200340.5|200514.2|200364.2|200482.3|200332.3|297
1629325800000|2021-08-18 22:30:00|200487.8|200337.8|200447.8|200297.8|200496.7|200346.7|200432.7|200282.7|435
1629326100000|2021-08-18 22:35:00|200450.5|200300.5|200402.9|200252.9|200459.5|200309.5|200381.2|200231.2|360
1629326400000|2021-08-18 22:40:00|200399.3|200249.3|200458.9|200308.9|200465.3|200315.3|200385.5|200235.5|481
1629326700000|2021-08-18 22:45:00|200458.8|200308.8|200436.8|200286.8|200512.1|200362.1|200422.6|200272.6|415
1629327000000|2021-08-18 22:50:00|200439.8|200289.8|200405.2|200255.2|200442.2|200292.2|200376.4|200226.4|378
1629327300000|2021-08-18 22:55:00|200404.6|200254.6|200502.8|200352.8|200516|200366|200366.8|200216.8|394
1629327600000|2021-08-18 23:00:00|200502.6|200352.6|200470.1|200320.1|200521|200371|200426.2|200276.2|360
1629327900000|2021-08-18 23:05:00|200472.4|200322.4|200440.8|200290.8|200478.1|200328.1|200434.6|200284.6|253
1629328200000|2021-08-18 23:10:00|200431.5|200281.5|200442.5|200292.5|200514.8|200364.8|200426.2|200276.2|464
1629328500000|2021-08-18 23:15:00|200442.6|200292.6|200499.3|200349.3|200510.2|200360.2|200425.8|200275.8|364
1629328800000|2021-08-18 23:20:00|200500.2|200350.2|200500.4|200350.4|200518.8|200368.8|200459.9|200309.9|390
1629329100000|2021-08-18 23:25:00|200500.7|200350.7|200403.9|200253.9|200519.7|200369.7|200396.8|200246.8|454
1629329400000|2021-08-18 23:30:00|200404.3|200254.3|200404.9|200254.9|200446|200296|200374.6|200224.6|481
1629329700000|2021-08-18 23:35:00|200404.3|200254.3|200446.2|200296.2|200470.7|200320.7|200397.8|200247.8|318
1629330000000|2021-08-18 23:40:00|200452.3|200302.3|200459.5|200309.5|200478.1|200328.1|200437.9|200287.9|283
1629330300000|2021-08-18 23:45:00|200458.8|200308.8|200468.3|200318.3|200477|200327|200448.1|200298.1|397
1629330600000|2021-08-18 23:50:00|200466.7|200316.7|200519.2|200369.2|200528|200378|200457|200307|390
1629330900000|2021-08-18 23:55:00|200519.5|200369.5|200507.4|200357.4|200527.5|200377.5|200478.7|200328.7|461
1629331200000|2021-08-19 00:00:00|200508.2|200358.2|200502.9|200352.9|200524|200374|200497.5|200347.5|530
1629331500000|2021-08-19 00:05:00|200500.6|200350.6|200496.5|200346.5|200513.2|200363.2|200454.2|200304.2|557
1629331800000|2021-08-19 00:10:00|200501.3|200351.3|200543.1|200393.1|200559.6|200409.6|200494|200344|539
1629332100000|2021-08-19 00:15:00|200543.4|200393.4|200564.5|200414.5|200578.3|200428.3|200524.5|200374.5|434
1629332400000|2021-08-19 00:20:00|200565.1|200415.1|200592.3|200442.3|200599.5|200449.5|200554.4|200404.4|470
1629332700000|2021-08-19 00:25:00|200594.4|200444.4|200587.1|200437.1|200607.9|200457.9|200573|200423|525
1629333000000|2021-08-19 00:30:00|200587.8|200437.8|200591.7|200441.7|200597.6|200447.6|200575|200425|423
1629333300000|2021-08-19 00:35:00|200591.1|200441.1|200583.1|200433.1|200603.2|200453.2|200564.3|200414.3|468
1629333600000|2021-08-19 00:40:00|200583.2|200433.2|200610.9|200460.9|200614|200464|200570.9|200420.9|519
1629333900000|2021-08-19 00:45:00|200611.4|200461.4|200591.1|200441.1|200617.1|200467.1|200571.3|200421.3|463
1629334200000|2021-08-19 00:50:00|200589.5|200439.5|200670.2|200520.2|200677|200527|200574.4|200424.4|548
1629334500000|2021-08-19 00:55:00|200670|200520|200667.8|200517.8|200696.9|200546.9|200651.8|200501.8|479
1629334800000|2021-08-19 01:00:00|200667.2|200517.2|200672.6|200522.6|200678.5|200528.5|200659.9|200509.9|495
1629335100000|2021-08-19 01:05:00|200672|200522|200656.7|200506.7|200673.4|200523.4|200612.3|200462.3|550
1629335400000|2021-08-19 01:10:00|200653.4|200503.4|200641.9|200491.9|200665.5|200515.5|200628.5|200478.5|475
1629335700000|2021-08-19 01:15:00|200641.5|200491.5|200584.4|200434.4|200643.6|200493.6|200559.5|200409.5|490
1629336000000|2021-08-19 01:20:00|200583.4|200433.4|200601.8|200451.8|200611.9|200461.9|200580.3|200430.3|378
1629336300000|2021-08-19 01:25:00|200601.6|200451.6|200592.1|200442.1|200610.1|200460.1|200588.5|200438.5|481
1629336600000|2021-08-19 01:30:00|200592.4|200442.4|200556.3|200406.3|200598.4|200448.4|200556.3|200406.3|749
1629336900000|2021-08-19 01:35:00|200552.6|200402.6|200602|200452|200605.4|200455.4|200552.6|200402.6|546
1629337200000|2021-08-19 01:40:00|200601.6|200451.6|200604.4|200454.4|200608.4|200458.4|200595.6|200445.6|440
1629337500000|2021-08-19 01:45:00|200603.2|200453.2|200651.7|200501.7|200655|200505|200603.2|200453.2|464
1629337800000|2021-08-19 01:50:00|200651.1|200501.1|200679.8|200529.8|200683.8|200533.8|200651|200501|373
1629338100000|2021-08-19 01:55:00|200680.4|200530.4|200755.4|200605.4|200770.4|200620.4|200671.1|200521.1|532
1629338400000|2021-08-19 02:00:00|200755.3|200605.3|200747.6|200597.6|200760|200653.6|200702.8|200590.5|443
1629338700000|2021-08-19 02:05:00|200748.3|200598.3|200739.3|200589.3|200755.3|200605.3|200697.9|200547.9|469
1629339000000|2021-08-19 02:10:00|200738.6|200588.6|200751.3|200601.3|200755|200605|200730.9|200580.9|529
1629339300000|2021-08-19 02:15:00|200751.7|200601.7|200789.7|200639.7|200801.2|200651.2|200738.6|200588.6|581
1629339600000|2021-08-19 02:20:00|200786.6|200636.6|200824.4|200674.4|200838.6|200688.6|200786.6|200636.6|524
1629339900000|2021-08-19 02:25:00|200827.3|200677.3|200838.6|200688.6|200854.8|200704.8|200821.2|200671.2|442
1629340200000|2021-08-19 02:30:00|200838.5|200688.5|200865.4|200715.4|200885.2|200735.2|200831.7|200681.7|525
1629340500000|2021-08-19 02:35:00|200865.7|200715.7|200857.9|200707.9|200881|200731|200840.7|200690.7|481
1629340800000|2021-08-19 02:40:00|200866.3|200716.3|200869.3|200719.3|200884.6|200734.6|200854.2|200704.2|389
1629341100000|2021-08-19 02:45:00|200868.2|200718.2|200857.9|200707.9|200879|200729|200841.1|200691.1|560
1629341400000|2021-08-19 02:50:00|200860.3|200710.3|200862.8|200712.8|200873.6|200723.6|200836.4|200686.4|457
1629341700000|2021-08-19 02:55:00|200865.2|200715.2|200942.1|200792.1|200965.2|200815.2|200841.1|200691.1|449
1629342000000|2021-08-19 03:00:00|200941.6|200791.6|200935.7|200785.7|200941.6|200791.6|200919.3|200769.3|510
1629342300000|2021-08-19 03:05:00|200936|200786|200964.3|200814.3|200969.3|200819.3|200921.7|200771.7|485
1629342600000|2021-08-19 03:10:00|200964.8|200814.8|200994.4|200844.4|201038.7|200888.7|200962.5|200812.5|598
1629342900000|2021-08-19 03:15:00|200994|200844|201037.2|200887.2|201039.4|200889.4|200992.2|200842.2|622
1629343200000|2021-08-19 03:20:00|201029.8|200879.8|201007|200857|201029.8|200879.8|200979.9|200829.9|562
1629343500000|2021-08-19 03:25:00|201006.4|200856.4|201010.1|200860.1|201043.5|200893.5|201002.2|200852.2|526
1629343800000|2021-08-19 03:30:00|201008.1|200858.1|201036.6|200886.6|201039.9|200889.9|201008.1|200858.1|495
1629344100000|2021-08-19 03:35:00|201037.3|200887.3|201029.3|200879.3|201040.1|200890.1|200999.8|200849.8|505
1629344400000|2021-08-19 03:40:00|201028.9|200878.9|201011.1|200861.1|201040.3|200890.3|200995.5|200845.5|477
1629344700000|2021-08-19 03:45:00|201010.5|200860.5|201005.4|200855.4|201050.1|200900.1|200993.6|200843.6|458
1629345000000|2021-08-19 03:50:00|201004.2|200854.2|200962.5|200812.5|201042.6|200892.6|200960.9|200810.9|509
1629345300000|2021-08-19 03:55:00|200962.8|200812.8|200965.5|200815.5|200968.9|200818.9|200948.7|200798.7|450
1629345600000|2021-08-19 04:00:00|200965.7|200815.7|200931.1|200781.1|200965.7|200815.7|200920.9|200770.9|438
1629345900000|2021-08-19 04:05:00|200926.8|200776.8|200910|200760|200951|200801|200904.8|200754.8|325
1629346200000|2021-08-19 04:10:00|200908.5|200758.5|200863.7|200713.7|200915.5|200765.5|200854.9|200704.9|412
1629346500000|2021-08-19 04:15:00|200868|200718|200864|200714|200874.9|200724.9|200854.3|200704.3|329
1629346800000|2021-08-19 04:20:00|200865.9|200715.9|200874.1|200724.1|200875.9|200725.9|200859.5|200709.5|381
1629347100000|2021-08-19 04:25:00|200875.2|200725.2|200875.4|200725.4|200885.1|200735.1|200867.4|200717.4|380
1629347400000|2021-08-19 04:30:00|200874.9|200724.9|200876.8|200726.8|200887.2|200737.2|200872.1|200722.1|389
1629347700000|2021-08-19 04:35:00|200876.4|200726.4|200944.8|200794.8|200953.1|200803.1|200876.4|200726.4|425
1629348000000|2021-08-19 04:40:00|200945|200795|200953.1|200803.1|200958.7|200808.7|200933.7|200783.7|399
1629348300000|2021-08-19 04:45:00|200953.3|200803.3|200988.8|200838.8|200989.9|200839.9|200927.5|200777.5|485
1629348600000|2021-08-19 04:50:00|200989.4|200839.4|200967.1|200817.1|201000.6|200850.6|200959.4|200809.4|415
1629348900000|2021-08-19 04:55:00|200969.6|200819.6|200988.1|200838.1|200994.2|200844.2|200963.8|200813.8|480
1629349200000|2021-08-19 05:00:00|200987.5|200837.5|200973.7|200823.7|201036|200886|200971.7|200821.7|654
1629349500000|2021-08-19 05:05:00|200974.6|200824.6|200970.3|200820.3|200980.1|200830.1|200960.1|200810.1|406
1629349800000|2021-08-19 05:10:00|200970.2|200820.2|200964.8|200814.8|200973.7|200823.7|200959.3|200809.3|353
1629350100000|2021-08-19 05:15:00|200965.5|200815.5|200962.9|200812.9|200971.4|200821.4|200945.5|200795.5|460
1629350400000|2021-08-19 05:20:00|200962.2|200812.2|200955.2|200805.2|200995.5|200845.5|200951.5|200801.5|530
1629350700000|2021-08-19 05:25:00|200956.3|200806.3|201001.9|200851.9|201006.9|200856.9|200952|200802|505
1629351000000|2021-08-19 05:30:00|201002.5|200852.5|200974.3|200824.3|201002.6|200852.6|200965.9|200815.9|471
1629351300000|2021-08-19 05:35:00|200974.4|200824.4|200971.7|200821.7|200976.2|200826.2|200914.3|200764.3|690
1629351600000|2021-08-19 05:40:00|200972.7|200822.7|201038.8|200888.8|201045.3|200895.3|200960.8|200810.8|710
1629351900000|2021-08-19 05:45:00|201038.3|200888.3|201018.3|200868.3|201049.2|200899.2|201009.5|200859.5|634
1629352200000|2021-08-19 05:50:00|201019.4|200869.4|201070.3|200920.3|201073.1|200923.1|201009.5|200859.5|631
1629352500000|2021-08-19 05:55:00|201070.2|200920.2|201053.6|200903.6|201100.4|200950.4|201037.5|200887.5|609
1629352800000|2021-08-19 06:00:00|201058.8|200908.8|201110.4|200960.4|201113.3|200963.3|200978.9|200877.3|733
1629353100000|2021-08-19 06:05:00|201109.8|200959.8|201148.2|200998.2|201157.2|201007.2|201098|200948|746
1629353400000|2021-08-19 06:10:00|201150.6|201000.6|201085.3|200935.3|201163.8|201013.8|201044.6|200894.6|760
1629353700000|2021-08-19 06:15:00|201085.5|200935.5|201084.6|200934.6|201105.2|200955.2|201041.5|200891.5|758
1629354000000|2021-08-19 06:20:00|201082.6|200932.6|201117.7|200967.7|201135.8|200985.8|201082.6|200932.6|757
1629354300000|2021-08-19 06:25:00|201116.1|200966.1|201155.8|201005.8|201169.2|201019.2|201098.3|200948.3|803
1629354600000|2021-08-19 06:30:00|201154.3|201004.3|201086.9|200936.9|201154.3|201004.3|201075.5|200925.5|763
1629354900000|2021-08-19 06:35:00|201086.8|200936.8|201098.6|200948.6|201125.2|200986.8|201036.8|200925.6|763
1629355200000|2021-08-19 06:40:00|201101.1|200951.1|201140.9|200990.9|201153.2|201030.7|201080.7|200949.1|744
1629355500000|2021-08-19 06:45:00|201141.3|200991.3|201146.7|200996.7|201159.9|201009.9|201114.5|200964.5|724
1629355800000|2021-08-19 06:50:00|201146|200996|201220.5|201070.5|201238.6|201088.6|201115.9|200965.9|657
1629356100000|2021-08-19 06:55:00|201215.5|201065.5|201240.7|201090.7|201272|201122|201201.3|201051.3|840
1629356400000|2021-08-19 07:00:00|201241|201091|201266.3|201116.3|201267.1|201129.5|201177.7|201027.7|917
1629356700000|2021-08-19 07:05:00|201270|201120|201169.7|201019.7|201295|201145|201166.9|201016.9|906
1629357000000|2021-08-19 07:10:00|201169.6|201019.6|201232.7|201082.7|201243.7|201093.7|201169.2|201019.2|908
1629357300000|2021-08-19 07:15:00|201219.4|201069.4|201210.6|201060.6|201296.9|201146.9|201202.8|201052.8|876
1629357600000|2021-08-19 07:20:00|201211.5|201061.5|201260.4|201110.4|201280.1|201130.1|201179.4|201029.4|909
1629357900000|2021-08-19 07:25:00|201261.6|201111.6|201322.8|201172.8|201437.9|201287.9|201256.3|201106.3|890
1629358200000|2021-08-19 07:30:00|201321.6|201171.6|201497.1|201347.1|201509.3|201359.3|201319.1|201169.1|813
1629358500000|2021-08-19 07:35:00|201495.8|201345.8|201567.4|201417.4|201571.4|201421.4|201460.8|201310.8|770
1629358800000|2021-08-19 07:40:00|201569.2|201419.2|201512.5|201362.5|201640.1|201492.5|201485|201359.5|871
1629359100000|2021-08-19 07:45:00|201511.2|201361.2|201395.5|201245.5|201523.5|201373.5|201369.9|201219.9|850
1629359400000|2021-08-19 07:50:00|201396.7|201246.7|201373.9|201223.9|201455.5|201305.5|201364.6|201214.6|858
1629359700000|2021-08-19 07:55:00|201372.3|201222.3|201492.5|201342.5|201492.9|201342.9|201343.2|201193.2|828
1629360000000|2021-08-19 08:00:00|201489.5|201339.5|201649.7|201499.7|201703.8|201553.8|201475.9|201325.9|855
1629360300000|2021-08-19 08:05:00|201648.5|201498.5|201606.6|201456.6|201722.5|201572.5|201582.2|201432.2|883
1629360600000|2021-08-19 08:10:00|201598.1|201448.1|201606.9|201456.9|201621.4|201476.2|201522.3|201372.3|918
1629360900000|2021-08-19 08:15:00|201608.4|201458.4|201625.4|201475.4|201645.9|201495.9|201571.8|201421.8|977
1629361200000|2021-08-19 08:20:00|201625|201475|201732.1|201582.1|201745.2|201595.2|201625|201475|781
1629361500000|2021-08-19 08:25:00|201732.7|201582.7|201650.3|201500.3|201743.4|201593.4|201644.4|201494.4|817
1629361800000|2021-08-19 08:30:00|201649.2|201499.2|201611.4|201461.4|201649.2|201499.2|201574.2|201424.2|932
1629362100000|2021-08-19 08:35:00|201610.7|201460.7|201541.2|201391.2|201615.7|201465.7|201536.8|201386.8|899
1629362400000|2021-08-19 08:40:00|201541.5|201391.5|201579.4|201429.4|201659.7|201509.7|201532.6|201382.6|907
1629362700000|2021-08-19 08:45:00|201579.3|201429.3|201673.9|201523.9|201673.9|201523.9|201562.2|201412.2|837
1629363000000|2021-08-19 08:50:00|201669.6|201519.6|201686.2|201536.2|201739.3|201589.3|201659.8|201509.8|793
1629363300000|2021-08-19 08:55:00|201686.8|201536.8|201669.6|201519.6|201738.2|201593.3|201643.3|201509.6|868
1629363600000|2021-08-19 09:00:00|201668.1|201518.1|201810.1|201660.1|201810.1|201660.1|201654.9|201504.9|906
1629363900000|2021-08-19 09:05:00|201811.3|201661.3|201915.9|201765.9|201916.9|201800.8|201785.9|201635.9|810
1629364200000|2021-08-19 09:10:00|201916|201766|201996.9|201846.9|202030.8|201880.8|201869|201729.2|782
1629364500000|2021-08-19 09:15:00|202022.2|201872.2|201935.4|201785.4|202108.9|201964.5|201888.5|201779.9|886
1629364800000|2021-08-19 09:20:00|201934.5|201784.5|201949.8|201799.8|201990.6|201886.9|201894.9|201767.7|902
1629365100000|2021-08-19 09:25:00|201947|201797|201983.5|201833.5|201990.6|201884.8|201904|201754|851
1629365400000|2021-08-19 09:30:00|201983.6|201833.6|201853.3|201703.3|202007.7|201929.9|201832.4|201702.9|869
1629365700000|2021-08-19 09:35:00|201847.7|201697.7|201684.9|201534.9|201916.8|201789.6|201618.5|201506.4|896
1629366000000|2021-08-19 09:40:00|201689.9|201539.9|201693.4|201543.4|201741|201636.9|201636.6|201486.6|814
1629366300000|2021-08-19 09:45:00|201692.8|201542.8|201673.5|201523.5|201693|201570.5|201608.9|201472.9|835
1629366600000|2021-08-19 09:50:00|201673.7|201523.7|201623.3|201473.3|201677.2|201533.3|201529.3|201411.7|822
1629366900000|2021-08-19 09:55:00|201622.7|201472.7|201552.2|201402.2|201627.8|201477.8|201534.8|201384.8|813
1629367200000|2021-08-19 10:00:00|201548.8|201398.8|201654.3|201504.3|201660.4|201510.4|201497.8|201396.9|850
1629367500000|2021-08-19 10:05:00|201653.5|201503.5|201573|201423|201655.5|201505.5|201490.8|201373|849
1629367800000|2021-08-19 10:10:00|201570.4|201420.4|201627.1|201477.1|201633.4|201483.4|201525.8|201407.4|729
1629368100000|2021-08-19 10:15:00|201627.4|201477.4|201599.6|201449.6|201630.6|201513.9|201562.3|201430.6|871
1629368400000|2021-08-19 10:20:00|201597.6|201447.6|201570.9|201420.9|201635.8|201519.5|201555.8|201405.8|811
1629368700000|2021-08-19 10:25:00|201571|201421|201634.5|201484.5|201643.6|201493.6|201538.2|201388.2|782
1629369000000|2021-08-19 10:30:00|201632.8|201482.8|201552.1|201402.1|201640.7|201525.9|201549.3|201399.3|772
1629369300000|2021-08-19 10:35:00|201552.7|201402.7|201394.9|201244.9|201552.7|201402.7|201350.9|201242.6|734
1629369600000|2021-08-19 10:40:00|201395.6|201245.6|201552.6|201402.6|201570.1|201466.2|201393.1|201243.1|807
1629369900000|2021-08-19 10:45:00|201552.9|201402.9|201601.4|201451.4|201604.7|201470.9|201496.8|201372.6|778
1629370200000|2021-08-19 10:50:00|201601|201451|201574.8|201424.8|201623.5|201473.5|201564.4|201414.4|774
1629370500000|2021-08-19 10:55:00|201574.6|201424.6|201601.5|201451.5|201610.9|201509.8|201496.7|201394.2|728
1629370800000|2021-08-19 11:00:00|201601.9|201451.9|201564.8|201414.8|201630.4|201500|201510.3|201411.6|765
1629371100000|2021-08-19 11:05:00|201563.9|201413.9|201615.3|201465.3|201622.3|201504.7|201503.6|201391.8|771
1629371400000|2021-08-19 11:10:00|201615.1|201465.1|201748.2|201598.2|201796.9|201662.5|201573.1|201451.4|811
1629371700000|2021-08-19 11:15:00|201732|201582|201809.1|201659.1|201827.6|201727|201723.3|201573.3|715
1629372000000|2021-08-19 11:20:00|201809.2|201659.2|201825.3|201675.3|201875.3|201767.7|201753.7|201654.1|674
1629372300000|2021-08-19 11:25:00|201825.4|201675.4|201736.3|201686.3|201831.4|201735.6|201731.7|201623.7|700
1629372600000|2021-08-19 11:30:00|201736.9|201686.9|201745.6|201595.6|201873|201773|201736.9|201587.2|727
1629372900000|2021-08-19 11:35:00|201744.4|201594.4|201657.5|201507.5|201748.1|201643.9|201590.7|201484|819
1629373200000|2021-08-19 11:40:00|201656.8|201506.8|201646.8|201596.8|201717.8|201604.1|201597.4|201491.3|840
1629373500000|2021-08-19 11:45:00|201646.1|201596.1|201562.9|201412.9|201664.9|201599.5|201484.3|201393.5|783
1629373800000|2021-08-19 11:50:00|201551.2|201401.2|201687.7|201537.7|201698.7|201556.3|201490|201377.7|711
1629374100000|2021-08-19 11:55:00|201692.4|201542.4|201661.5|201511.5|201695.9|201607.3|201559.6|201459.3|837
1629374400000|2021-08-19 12:00:00|201615.3|201565.3|201686.3|201636.3|201711|201661|201584.4|201488.8|944
1629374700000|2021-08-19 12:05:00|201688.4|201638.4|201575.9|201525.9|201783.6|201696.2|201548.4|201457.5|906
1629375000000|2021-08-19 12:10:00|201577.3|201527.3|201667.2|201617.2|201733|201625.4|201488.2|201413.5|844
1629375300000|2021-08-19 12:15:00|201666.7|201616.7|201580.5|201530.5|201670.7|201620.7|201548.8|201449.9|862
1629375600000|2021-08-19 12:20:00|201604.1|201554.1|201538.2|201488.2|201660|201610|201470.7|201387.2|889
1629375900000|2021-08-19 12:25:00|201535.7|201485.7|201648.4|201498.4|201658.5|201548.9|201494.6|201427.7|791
1629376200000|2021-08-19 12:30:00|201646.4|201496.4|201424.1|201374.1|201659.4|201520.9|201417.5|201321|816
1629376500000|2021-08-19 12:35:00|201422.2|201372.2|201373.3|201323.3|201514.5|201451.5|201368.1|201275.6|719
1629376800000|2021-08-19 12:40:00|201372.2|201322.2|201378.1|201328.1|201515.1|201414.2|201342.4|201279.7|955
1629377100000|2021-08-19 12:45:00|201377.7|201327.7|201502.5|201452.5|201561.7|201483|201369.5|201294.8|873
1629377400000|2021-08-19 12:50:00|201503.7|201453.7|201578.2|201528.2|201583.9|201533.9|201465.5|201398|864
1629377700000|2021-08-19 12:55:00|201577.4|201527.4|201656.6|201606.6|201767.5|201668.7|201477.6|201379.9|857
1629378000000|2021-08-19 13:00:00|201656|201606|201631.9|201581.9|201678.3|201613.9|201580.9|201522.7|876
1629378300000|2021-08-19 13:05:00|201634.1|201584.1|201533.1|201483.1|201642.8|201592.8|201527.3|201477.3|873
1629378600000|2021-08-19 13:10:00|201532.3|201482.3|201494.4|201444.4|201548.9|201498.9|201489.8|201439.8|686
1629378900000|2021-08-19 13:15:00|201495.5|201445.5|201604.4|201554.4|201613|201563|201490.1|201440.1|834
1629379200000|2021-08-19 13:20:00|201603.6|201553.6|201630.3|201580.3|201691.7|201641.7|201603.6|201534.7|743
1629379500000|2021-08-19 13:25:00|201629.3|201579.3|201649.9|201599.9|201751.9|201656|201583.5|201483.6|848
1629379800000|2021-08-19 13:30:00|201650.6|201600.6|201349.8|201299.8|201654.4|201604.4|201335.6|201279.7|766
1629380100000|2021-08-19 13:35:00|201351.9|201301.9|201401|201351|201488.6|201394.7|201298.4|201193.6|1019
1629380400000|2021-08-19 13:40:00|201400.8|201350.8|201391.7|201341.7|201521.7|201437.8|201364.1|201300.8|1036
1629380700000|2021-08-19 13:45:00|201388.9|201338.9|201303.9|201253.9|201444.4|201394.4|201183.3|201090.4|1041
1629381000000|2021-08-19 13:50:00|201302.5|201252.5|201150.8|201100.8|201356.8|201254.1|201148.6|201049.8|1003
1629381300000|2021-08-19 13:55:00|201148.9|201098.9|201142.4|200992.4|201203.2|201133.6|201079|200988.1|879
1629381600000|2021-08-19 14:00:00|201144.6|200994.6|201110.5|200960.5|201207.8|201098.1|201021.8|200920.6|988
1629381900000|2021-08-19 14:05:00|201111|200961|201252.7|201202.7|201300.4|201211.1|201069.5|200955.4|1019
1629382200000|2021-08-19 14:10:00|201233|201183|201064.5|201014.5|201280.1|201183|201064.5|200965.7|1015
1629382500000|2021-08-19 14:15:00|201065.8|201015.8|201094.4|201044.4|201138.5|201044.4|200987.1|200887|934
1629382800000|2021-08-19 14:20:00|201090.6|201040.6|201301.2|201151.2|201304.9|201190.1|201070.1|200957.3|923
1629383100000|2021-08-19 14:25:00|201288|201138|201239.4|201189.4|201299.6|201191.6|201179.4|201089.7|925
1629383400000|2021-08-19 14:30:00|201240.1|201190.1|201443.7|201293.7|201458.5|201366|201228.5|201132.3|948
1629383700000|2021-08-19 14:35:00|201443.5|201293.5|201450.9|201400.9|201577.8|201470.4|201390.4|201245|952
1629384000000|2021-08-19 14:40:00|201452.7|201402.7|201560.6|201410.6|201612.5|201503.5|201420.1|201316.2|945
1629384300000|2021-08-19 14:45:00|201559.3|201409.3|201723.8|201573.8|201756.7|201606.7|201518|201409.3|849
1629384600000|2021-08-19 14:50:00|201721.3|201571.3|201816.6|201666.6|201854.5|201728.1|201719.3|201569.3|959
1629384900000|2021-08-19 14:55:00|201816.3|201666.3|201642.2|201592.2|201823.9|201673.9|201585.6|201482.1|911
1629385200000|2021-08-19 15:00:00|201690.4|201540.4|201590|201440|201764.2|201662.2|201498|201390.6|937
1629385500000|2021-08-19 15:05:00|201591.6|201441.6|201712.6|201562.6|201737.8|201621.1|201526.4|201431.8|821
1629385800000|2021-08-19 15:10:00|201712.9|201562.9|201681.6|201531.6|201751.1|201648.7|201627.6|201522.3|999
1629386100000|2021-08-19 15:15:00|201682|201532|201605.4|201455.4|201682|201580|201508.4|201408.7|793
1629386400000|2021-08-19 15:20:00|201605.3|201455.3|201549.7|201399.7|201611.7|201515.8|201507.1|201399.7|801
1629386700000|2021-08-19 15:25:00|201552.4|201402.4|201525.8|201475.8|201616.1|201507.8|201418.1|201319.6|732
1629387000000|2021-08-19 15:30:00|201516.6|201466.6|201624.1|201474.1|201628|201530|201497|201413.4|901
1629387300000|2021-08-19 15:35:00|201623.8|201473.8|201379.2|201229.2|201642.9|201527.2|201338.1|201221.9|922
1629387600000|2021-08-19 15:40:00|201380.3|201230.3|201318.2|201168.2|201446.8|201352.1|201254.2|201151.8|899
1629387900000|2021-08-19 15:45:00|201275.9|201225.9|201192.7|201042.7|201334.7|201236|201120.7|201017.2|926
1629388200000|2021-08-19 15:50:00|201188.7|201038.7|201264.5|201114.5|201279.5|201175|201119.7|201019.9|869
1629388500000|2021-08-19 15:55:00|201264.3|201114.3|201160.4|201110.4|201270.1|201169.4|201078.3|200979.9|929
1629388800000|2021-08-19 16:00:00|201158.9|201108.9|201175.6|201125.6|201270.5|201171.9|201145.4|201044.7|913
1629389100000|2021-08-19 16:05:00|201174.8|201124.8|201251.2|201201.2|201306|201208.5|201141.9|201067.5|824
1629389400000|2021-08-19 16:10:00|201251.8|201201.8|201202.3|201152.3|201285.8|201202.7|201159.9|201090.1|769
1629389700000|2021-08-19 16:15:00|201202.9|201152.9|201196.4|201146.4|201272.1|201222.1|201180.2|201130.2|731
1629390000000|2021-08-19 16:20:00|201193.9|201143.9|201230.7|201180.7|201307.3|201207.5|201145.3|201061|878
1629390300000|2021-08-19 16:25:00|201231.4|201181.4|201199.4|201149.4|201273.6|201181.4|201161.9|201063.4|843
1629390600000|2021-08-19 16:30:00|201181.3|201131.3|201297.1|201147.1|201398.5|201248.5|201179.1|201110.6|897
1629390900000|2021-08-19 16:35:00|201295.9|201145.9|201229.7|201079.7|201304|201210|201179.1|201079|717
1629391200000|2021-08-19 16:40:00|201230.3|201080.3|201227.2|201077.2|201247.2|201124.2|201159.4|201034.9|740
1629391500000|2021-08-19 16:45:00|201179.2|201129.2|201245.5|201195.5|201300.1|201201.4|201176|201070.7|709
1629391800000|2021-08-19 16:50:00|201245.3|201195.3|201239.6|201189.6|201292.3|201214|201232.8|201131.1|645
1629392100000|2021-08-19 16:55:00|201239.8|201189.8|201230.6|201080.6|201245.2|201195.2|201152.8|201058.3|772
1629392400000|2021-08-19 17:00:00|201227.7|201077.7|201328.7|201278.7|201385.7|201282.5|201162.6|201066.4|831
1629392700000|2021-08-19 17:05:00|201331.3|201281.3|201417.4|201367.4|201482.6|201382.5|201318.5|201218.6|730
1629393000000|2021-08-19 17:10:00|201414.4|201364.4|201495.2|201345.2|201497.2|201399.4|201397.3|201299.1|767
1629393300000|2021-08-19 17:15:00|201498|201348|201529.7|201479.7|201618.8|201522.9|201446.5|201343.3|665
1629393600000|2021-08-19 17:20:00|201532.2|201482.2|201492|201442|201606.7|201497|201477.3|201392.3|766
1629393900000|2021-08-19 17:25:00|201492.5|201442.5|201501.8|201351.8|201557.8|201453.7|201431.3|201313.9|745
1629394200000|2021-08-19 17:30:00|201502.3|201352.3|201551.9|201401.9|201614.9|201464.9|201477.1|201327.1|826
1629394500000|2021-08-19 17:35:00|201552|201402|201605.5|201455.5|201612.9|201516.7|201547.6|201397.6|724
1629394800000|2021-08-19 17:40:00|201604|201454|201584.3|201434.3|201607.9|201511.9|201515.9|201365.9|817
1629395100000|2021-08-19 17:45:00|201585.4|201435.4|201655.9|201505.9|201660.8|201510.8|201583.8|201433.8|737
1629395400000|2021-08-19 17:50:00|201655.6|201505.6|201676.3|201526.3|201681.3|201545.4|201566.7|201461|753
1629395700000|2021-08-19 17:55:00|201675.6|201525.6|201831.8|201681.8|201837.8|201687.8|201662.5|201525.4|795
1629396000000|2021-08-19 18:00:00|201833.8|201683.8|201874.7|201724.7|201889.2|201739.2|201809.6|201659.6|868
1629396300000|2021-08-19 18:05:00|201874.1|201724.1|201894.9|201744.9|201898.4|201748.4|201866|201716|717
1629396600000|2021-08-19 18:10:00|201894.3|201744.3|201903.6|201753.6|201922.1|201822|201814|201706.9|977
1629396900000|2021-08-19 18:15:00|201903.1|201753.1|202014.8|201864.8|202116.7|201966.7|201889.8|201739.8|871
1629397200000|2021-08-19 18:20:00|202015.9|201865.9|202054.4|201904.4|202093.9|201943.9|201923.6|201773.6|895
1629397500000|2021-08-19 18:25:00|202053.2|201903.2|202083.4|201933.4|202100.9|201950.9|201956.8|201806.8|865
1629397800000|2021-08-19 18:30:00|202082.7|201932.7|201907|201757|202161.2|202059.9|201906.5|201756.5|963
1629398100000|2021-08-19 18:35:00|201916.5|201766.5|201888.2|201738.2|201926.9|201813.2|201836.9|201721.4|902
1629398400000|2021-08-19 18:40:00|201890.7|201740.7|201927.1|201777.1|201938.2|201838.3|201849.3|201740|854
1629398700000|2021-08-19 18:45:00|201927|201777|201924.1|201774.1|201932.8|201830.4|201874.1|201735.2|883
1629399000000|2021-08-19 18:50:00|201926|201776|201925.3|201775.3|202045.7|201895.7|201863.2|201740.5|947
1629399300000|2021-08-19 18:55:00|201925.5|201775.5|202080|201930|202090.8|201958.5|201904.1|201754.1|931
1629399600000|2021-08-19 19:00:00|202084.4|201934.4|202002.4|201852.4|202086.6|201936.6|201956.8|201806.8|907
1629399900000|2021-08-19 19:05:00|202002.7|201852.7|201833.6|201683.6|202003.8|201853.8|201813.3|201663.3|898
1629400200000|2021-08-19 19:10:00|201835.5|201685.5|201868.8|201718.8|201921.6|201782.3|201810.1|201660.1|907
1629400500000|2021-08-19 19:15:00|201869.9|201719.9|201765.1|201615.1|201872.5|201722.5|201714.4|201610.4|868
1629400800000|2021-08-19 19:20:00|201765.8|201615.8|201792.6|201642.6|201794.5|201644.5|201722.2|201572.2|929
1629401100000|2021-08-19 19:25:00|201791.5|201641.5|201709.3|201559.3|201800.1|201675.3|201690.8|201540.8|931
1629401400000|2021-08-19 19:30:00|201708.3|201558.3|201808.7|201658.7|201808.8|201658.8|201703.3|201553.3|879
1629401700000|2021-08-19 19:35:00|201806.4|201656.4|201909.1|201759.1|201915|201765|201764|201614|864
1629402000000|2021-08-19 19:40:00|201911.5|201761.5|201786.4|201636.4|201918.6|201768.6|201752|201602|843
1629402300000|2021-08-19 19:45:00|201786.5|201636.5|201859|201709|201887.7|201737.7|201785.9|201635.9|809
1629402600000|2021-08-19 19:50:00|201860.5|201710.5|201724.5|201574.5|201862.4|201712.4|201636.5|201512.6|849
1629402900000|2021-08-19 19:55:00|201716.2|201566.2|201706.2|201556.2|201809.5|201659.5|201651.2|201554|819
1629403200000|2021-08-19 20:00:00|201706.5|201556.5|201817.7|201667.7|201831|201681|201706.5|201556.5|677
1629403500000|2021-08-19 20:05:00|201818.1|201668.1|201788.9|201638.9|201818.1|201668.1|201747.2|201597.2|699
1629403800000|2021-08-19 20:10:00|201790|201640|201702.6|201552.6|201790|201640|201690.6|201540.6|573
1629404100000|2021-08-19 20:15:00|201701.3|201551.3|201787|201637|201799.7|201649.7|201696.5|201546.5|616
1629404400000|2021-08-19 20:20:00|201787.1|201637.1|201838.5|201688.5|201849.2|201699.2|201783.3|201633.3|442
1629404700000|2021-08-19 20:25:00|201837.2|201687.2|201765.6|201615.6|201851.4|201701.4|201759.4|201609.4|364
1629405000000|2021-08-19 20:30:00|201764.8|201614.8|201787.4|201637.4|201807.8|201657.8|201743.4|201593.4|455
1629405300000|2021-08-19 20:35:00|201787.2|201637.2|201773.5|201623.5|201789.1|201639.1|201733.4|201583.4|386
1629405600000|2021-08-19 20:40:00|201774.6|201624.6|201780.1|201630.1|201795.8|201645.8|201761.9|201611.9|465
1629405900000|2021-08-19 20:45:00|201784.9|201634.9|201775.6|201625.6|201788.5|201638.5|201764.5|201614.5|272
1629406200000|2021-08-19 20:50:00|201771.6|201621.6|201742.2|201592.2|201801.1|201651.1|201726.1|201576.1|323
1629406500000|2021-08-19 20:55:00|201740.2|201590.2|201717.9|201567.9|201780.1|201630.1|201695.3|201545.3|456
1629406800000|2021-08-19 21:00:00|201743.7|201593.7|201902|201605|201934.9|201637.9|201742.5|201445.5|78
1629407100000|2021-08-19 21:05:00|201918|201621|201809.8|201512.8|202001|201704|201758.8|201461.8|253
1629407400000|2021-08-19 21:10:00|201809.2|201512.2|201819.3|201522.3|201875.3|201578.3|201756.9|201459.9|135
1629407700000|2021-08-19 21:15:00|201797.6|201500.6|201792.4|201495.4|201828.3|201531.3|201755.9|201458.9|116
1629408000000|2021-08-19 21:20:00|201801.2|201504.2|201711.2|201414.2|201811.9|201514.9|201661.2|201364.2|239
1629408300000|2021-08-19 21:25:00|201709.6|201412.6|201765|201468|201765|201468|201677.9|201380.9|199
1629408600000|2021-08-19 21:30:00|201718.6|201421.6|201676.1|201379.1|201733.8|201465|201648.5|201351.5|337
1629408900000|2021-08-19 21:35:00|201672.3|201375.3|201651.5|201354.5|201696.5|201402.7|201641.8|201344.8|224
1629409200000|2021-08-19 21:40:00|201650.5|201353.5|201621.6|201324.6|201705.4|201416.3|201614.9|201317.9|233
1629409500000|2021-08-19 21:45:00|201582.6|201285.6|201673.4|201376.4|201692.7|201418.8|201552|201285.6|183
1629409800000|2021-08-19 21:50:00|201685|201388|201640.3|201343.3|201692.3|201420|201577.8|201280.8|174
1629410100000|2021-08-19 21:55:00|201640.9|201343.9|201665.7|201399.1|201723.6|201454.2|201567.8|201318.7|207
1629410400000|2021-08-19 22:00:00|201593|201443|201728.2|201578.2|201737.6|201580.9|201593|201358.7|462
1629410700000|2021-08-19 22:05:00|201731.4|201581.4|201763.5|201613.5|201774.6|201624.6|201712.7|201562.7|377
1629411000000|2021-08-19 22:10:00|201767|201617|201757.9|201607.9|201775.1|201625.1|201679.6|201529.6|368
1629411300000|2021-08-19 22:15:00|201708.4|201558.4|201763|201613|201780.1|201630.1|201704.2|201554.2|442
1629411600000|2021-08-19 22:20:00|201766.3|201616.3|201715.5|201565.5|201767|201617|201682.9|201467.2|443
1629411900000|2021-08-19 22:25:00|201700.4|201550.4|201697.5|201547.5|201728.9|201578.9|201662.6|201512.6|367
1629412200000|2021-08-19 22:30:00|201700.4|201550.4|201762.4|201612.4|201762.4|201612.4|201667.7|201517.7|304
1629412500000|2021-08-19 22:35:00|201757.8|201607.8|201773.6|201623.6|201787.4|201637.4|201745.8|201595.8|304
1629412800000|2021-08-19 22:40:00|201763.4|201613.4|201788.8|201638.8|201806|201656|201760|201610|315
1629413100000|2021-08-19 22:45:00|201789.1|201639.1|201779.9|201629.9|201802.1|201652.1|201768.9|201618.9|230
1629413400000|2021-08-19 22:50:00|201778.9|201628.9|201854.3|201704.3|201855.1|201705.1|201759.2|201609.2|295
1629413700000|2021-08-19 22:55:00|201855.2|201705.2|201830.7|201680.7|201871.8|201721.8|201822.7|201672.7|314
1629414000000|2021-08-19 23:00:00|201830.8|201680.8|201814|201664|201858.5|201708.5|201797.8|201647.8|373
1629414300000|2021-08-19 23:05:00|201814.1|201664.1|201813.2|201663.2|201822.7|201672.7|201809.6|201659.6|253
1629414600000|2021-08-19 23:10:00|201812.6|201662.6|201788.9|201638.9|201822.3|201672.3|201782.8|201632.8|281
1629414900000|2021-08-19 23:15:00|201790|201640|201802.4|201652.4|201818.2|201668.2|201769.5|201619.5|340
1629415200000|2021-08-19 23:20:00|201801.7|201651.7|201777.8|201627.8|201803.2|201653.2|201762.7|201612.7|336
1629415500000|2021-08-19 23:25:00|201778|201628|201786|201636|201800|201650|201770.3|201620.3|281
1629415800000|2021-08-19 23:30:00|201785.5|201635.5|201785|201635|201813.6|201663.6|201777.3|201627.3|333
1629416100000|2021-08-19 23:35:00|201784.3|201634.3|201784.5|201634.5|201785.9|201635.9|201764.4|201614.4|263
1629416400000|2021-08-19 23:40:00|201783.7|201633.7|201823.8|201673.8|201823.8|201673.8|201774.5|201624.5|406
1629416700000|2021-08-19 23:45:00|201822.8|201672.8|201819.2|201669.2|201823.4|201673.4|201801.7|201651.7|286
1629417000000|2021-08-19 23:50:00|201821.1|201671.1|201897.9|201747.9|201903.4|201753.4|201817.4|201667.4|353
1629417300000|2021-08-19 23:55:00|201897.2|201747.2|201897|201747|201919.2|201769.2|201892.7|201742.7|394
1629417600000|2021-08-20 00:00:00|201897.1|201747.1|201777.8|201627.8|201899.1|201749.1|201776.6|201626.6|535
1629417900000|2021-08-20 00:05:00|201779.6|201629.6|201774.7|201624.7|201798.4|201648.4|201759|201609|517
1629418200000|2021-08-20 00:10:00|201775.7|201625.7|201791.3|201641.3|201820|201670|201760.8|201610.8|561
1629418500000|2021-08-20 00:15:00|201791.2|201641.2|201827.5|201677.5|201847.6|201697.6|201778.8|201628.8|528
1629418800000|2021-08-20 00:20:00|201824.1|201674.1|201773.8|201623.8|201831.4|201681.4|201768.1|201618.1|517
1629419100000|2021-08-20 00:25:00|201773.6|201623.6|201774.4|201624.4|201785.3|201635.3|201764.5|201614.5|445
1629419400000|2021-08-20 00:30:00|201773.7|201623.7|201730|201580|201777.7|201627.7|201723.2|201573.2|419
1629419700000|2021-08-20 00:35:00|201729.5|201579.5|201726.6|201576.6|201732.1|201582.1|201721.3|201571.3|295
1629420000000|2021-08-20 00:40:00|201726|201576|201684.5|201534.5|201728.9|201578.9|201671.1|201521.1|427
1629420300000|2021-08-20 00:45:00|201683|201533|201648|201498|201696.8|201546.8|201645.9|201495.9|435
1629420600000|2021-08-20 00:50:00|201647.6|201497.6|201646.9|201496.9|201667.2|201556.4|201606.4|201481.4|454
1629420900000|2021-08-20 00:55:00|201650.6|201500.6|201645.6|201495.6|201680.9|201530.9|201623.9|201473.9|497
1629421200000|2021-08-20 01:00:00|201645.7|201495.7|201591.1|201441.1|201651.4|201501.4|201578.5|201428.5|587
1629421500000|2021-08-20 01:05:00|201590.6|201440.6|201606.5|201456.5|201622.1|201472.1|201569.3|201419.3|624
1629421800000|2021-08-20 01:10:00|201607.6|201457.6|201630.7|201480.7|201635|201485|201594.6|201444.6|409
1629422100000|2021-08-20 01:15:00|201630.5|201480.5|201653.3|201503.3|201669.9|201534.6|201580.7|201449.6|549
1629422400000|2021-08-20 01:20:00|201649.5|201499.5|201642.3|201492.3|201663|201513|201628.7|201478.7|597
1629422700000|2021-08-20 01:25:00|201640.9|201490.9|201598.7|201448.7|201642.1|201492.1|201589.9|201439.9|593
1629423000000|2021-08-20 01:30:00|201599.1|201449.1|201704.9|201554.9|201711.6|201561.6|201596.9|201446.9|683
1629423300000|2021-08-20 01:35:00|201705.6|201555.6|201840.9|201690.9|201846.5|201696.5|201690.5|201540.5|684
1629423600000|2021-08-20 01:40:00|201840|201690|201882.3|201732.3|201885.3|201735.3|201790.9|201640.9|701
1629423900000|2021-08-20 01:45:00|201881.4|201731.4|201971.3|201821.3|201999.2|201849.2|201866.1|201716.1|815
1629424200000|2021-08-20 01:50:00|201972|201822|201970.5|201820.5|202015.5|201865.5|201959.6|201809.6|669
1629424500000|2021-08-20 01:55:00|201970.9|201820.9|201934.2|201784.2|201975.7|201825.7|201931.8|201781.8|665
1629424800000|2021-08-20 02:00:00|201935.1|201785.1|201897.6|201747.6|201940.6|201790.6|201891.1|201741.1|679
1629425100000|2021-08-20 02:05:00|201896.9|201746.9|201911.5|201761.5|201914|201764|201844.6|201694.6|663
1629425400000|2021-08-20 02:10:00|201911.6|201761.6|201886.1|201736.1|201911.7|201761.7|201880.3|201730.3|633
1629425700000|2021-08-20 02:15:00|201886.4|201736.4|201851.2|201701.2|201888.2|201738.2|201827|201677|576
1629426000000|2021-08-20 02:20:00|201851.7|201701.7|201891.8|201741.8|201895.5|201745.5|201849|201699|483
1629426300000|2021-08-20 02:25:00|201891.9|201741.9|201886.7|201736.7|201901|201751|201880.5|201730.5|484
1629426600000|2021-08-20 02:30:00|201889.7|201739.7|201893.7|201743.7|201909.3|201759.3|201870.6|201720.6|522
1629426900000|2021-08-20 02:35:00|201892.8|201742.8|201904.8|201754.8|201905.6|201755.6|201885.6|201735.6|447
1629427200000|2021-08-20 02:40:00|201907.1|201757.1|201969.4|201819.4|201969.4|201819.4|201905.5|201755.5|372
1629427500000|2021-08-20 02:45:00|201968.3|201818.3|201934.4|201784.4|201984.1|201834.1|201931.1|201781.1|445
1629427800000|2021-08-20 02:50:00|201934.2|201784.2|201879.6|201729.6|201935.4|201785.4|201878.6|201728.6|417
1629428100000|2021-08-20 02:55:00|201880.7|201730.7|201831.8|201681.8|201902.2|201752.2|201827|201677|476
1629428400000|2021-08-20 03:00:00|201833.1|201683.1|201847.5|201697.5|201874.2|201724.2|201815|201665|467
1629428700000|2021-08-20 03:05:00|201847.2|201697.2|201796.1|201646.1|201857.6|201707.6|201792.1|201642.1|393
1629429000000|2021-08-20 03:10:00|201795.3|201645.3|201747|201597|201796.9|201646.9|201735.3|201585.3|464
1629429300000|2021-08-20 03:15:00|201748|201598|201697.9|201547.9|201751.1|201601.1|201692.1|201542.1|414
1629429600000|2021-08-20 03:20:00|201698.1|201548.1|201691.4|201541.4|201700.6|201550.6|201646.8|201496.8|490
1629429900000|2021-08-20 03:25:00|201681.9|201531.9|201695.1|201545.1|201701.6|201551.6|201679.8|201529.8|440
1629430200000|2021-08-20 03:30:00|201696.2|201546.2|201729|201579|201739.9|201589.9|201681.4|201531.4|418
1629430500000|2021-08-20 03:35:00|201730.5|201580.5|201761.3|201611.3|201773.4|201623.4|201725|201575|485
1629430800000|2021-08-20 03:40:00|201762.4|201612.4|201742.2|201592.2|201772.9|201622.9|201734.7|201584.7|368
1629431100000|2021-08-20 03:45:00|201742|201592|201728.5|201578.5|201764.1|201614.1|201727.1|201577.1|428
1629431400000|2021-08-20 03:50:00|201729.3|201579.3|201728.8|201578.8|201737.3|201587.3|201721.6|201571.6|404
1629431700000|2021-08-20 03:55:00|201727.7|201577.7|201691.1|201541.1|201728.7|201578.7|201686.5|201536.5|401
1629432000000|2021-08-20 04:00:00|201689.4|201539.4|201573.5|201423.5|201705.5|201555.5|201572.3|201422.3|479
1629432300000|2021-08-20 04:05:00|201572.5|201422.5|201559.2|201409.2|201605.7|201455.7|201558.5|201408.5|435
1629432600000|2021-08-20 04:10:00|201559.9|201409.9|201556.5|201406.5|201571.4|201421.4|201536.7|201386.7|388
1629432900000|2021-08-20 04:15:00|201556|201406|201554.7|201404.7|201568.2|201418.2|201550.5|201400.5|403
1629433200000|2021-08-20 04:20:00|201552.4|201402.4|201547.2|201397.2|201558.5|201408.5|201531.1|201381.1|336
1629433500000|2021-08-20 04:25:00|201551.1|201401.1|201553.3|201403.3|201561.7|201411.7|201544.6|201394.6|289
1629433800000|2021-08-20 04:30:00|201553.5|201403.5|201608.7|201458.7|201614.1|201464.1|201553.1|201403.1|439
1629434100000|2021-08-20 04:35:00|201609.2|201459.2|201609.2|201459.2|201616.9|201466.9|201598.8|201448.8|412
1629434400000|2021-08-20 04:40:00|201609|201459|201608.5|201458.5|201621.3|201471.3|201603.1|201453.1|427
1629434700000|2021-08-20 04:45:00|201607.2|201457.2|201607.5|201457.5|201636.8|201486.8|201601|201451|418
1629435000000|2021-08-20 04:50:00|201608|201458|201608.5|201458.5|201612.7|201462.7|201602.6|201452.6|269
1629435300000|2021-08-20 04:55:00|201608.7|201458.7|201611.1|201461.1|201616.4|201466.4|201607|201457|292
1629435600000|2021-08-20 05:00:00|201612.3|201462.3|201707.1|201557.1|201714.1|201564.1|201609|201459|503
1629435900000|2021-08-20 05:05:00|201708.3|201558.3|201699.3|201549.3|201779.5|201629.5|201684.8|201534.8|622
1629436200000|2021-08-20 05:10:00|201698.4|201548.4|201732.4|201582.4|201737.5|201587.5|201684.4|201534.4|535
1629436500000|2021-08-20 05:15:00|201732.3|201582.3|201815.8|201665.8|201849.1|201699.1|201728.5|201578.5|696
1629436800000|2021-08-20 05:20:00|201810.3|201660.3|201774.3|201624.3|201810.3|201660.3|201768.5|201618.5|544
1629437100000|2021-08-20 05:25:00|201774.1|201624.1|201891.7|201741.7|201892.7|201742.7|201771.9|201621.9|538
1629437400000|2021-08-20 05:30:00|201891.9|201741.9|201827|201677|201893.2|201743.2|201789.7|201639.7|557
1629437700000|2021-08-20 05:35:00|201826.7|201676.7|201805.8|201655.8|201837.9|201687.9|201773.3|201623.3|491
1629438000000|2021-08-20 05:40:00|201806.2|201656.2|201854.6|201704.6|201858.3|201708.3|201787.2|201637.2|523
1629438300000|2021-08-20 05:45:00|201856.2|201706.2|201804.9|201654.9|201856.6|201706.6|201785.6|201635.6|550
1629438600000|2021-08-20 05:50:00|201805.2|201655.2|201755.7|201605.7|201805.2|201655.2|201722.3|201572.3|648
1629438900000|2021-08-20 05:55:00|201755.1|201605.1|201738.8|201588.8|201762.6|201612.6|201728.6|201578.6|537
1629439200000|2021-08-20 06:00:00|201737.3|201587.3|201773.1|201623.1|201878.2|201728.2|201725.9|201575.9|747
1629439500000|2021-08-20 06:05:00|201775.2|201625.2|201750.6|201600.6|201840|201690|201729.4|201579.4|755
1629439800000|2021-08-20 06:10:00|201747.3|201597.3|201705.9|201555.9|201790.9|201640.9|201687.5|201537.5|666
1629440100000|2021-08-20 06:15:00|201711.2|201561.2|201774.1|201624.1|201810.8|201660.8|201680.5|201530.5|775
1629440400000|2021-08-20 06:20:00|201773|201623|201826.2|201676.2|201841.5|201691.5|201766.6|201616.6|633
1629440700000|2021-08-20 06:25:00|201825.9|201675.9|201766.8|201616.8|201834.2|201684.2|201766.1|201616.1|596
1629441000000|2021-08-20 06:30:00|201767.7|201617.7|201893.8|201743.8|201914.1|201764.1|201767.7|201617.7|681
1629441300000|2021-08-20 06:35:00|201895.3|201745.3|201895.8|201745.8|201947.4|201797.4|201866.6|201716.6|641
1629441600000|2021-08-20 06:40:00|201895|201745|201980.7|201830.7|201983.6|201833.6|201885.4|201735.4|691
1629441900000|2021-08-20 06:45:00|201982.5|201832.5|202072.6|201922.6|202089|201939|201981.5|201831.5|734
1629442200000|2021-08-20 06:50:00|202073.7|201923.7|201981.5|201831.5|202073.8|201923.8|201952.9|201802.9|697
1629442500000|2021-08-20 06:55:00|201981.7|201831.7|201993.6|201843.6|202003.2|201853.2|201956|201806|786
1629442800000|2021-08-20 07:00:00|201994.5|201844.5|202015|201865|202064.3|201914.3|201973.9|201823.9|972
1629443100000|2021-08-20 07:05:00|202021.5|201871.5|201978.5|201828.5|202123.2|201973.2|201937.8|201787.8|854
1629443400000|2021-08-20 07:10:00|201973.4|201823.4|201938.7|201788.7|202065.4|201915.4|201922.4|201772.4|853
1629443700000|2021-08-20 07:15:00|201941.1|201791.1|202052.3|201902.3|202072|201922|201924.6|201774.6|800
1629444000000|2021-08-20 07:20:00|202053.3|201903.3|202254.2|202104.2|202254.9|202104.9|202046.8|201896.8|821
1629444300000|2021-08-20 07:25:00|202253.2|202103.2|202422.5|202272.5|202440.9|202290.9|202253.2|202103.2|918
1629444600000|2021-08-20 07:30:00|202422|202272|202351.4|202201.4|202462.5|202312.5|202313.1|202163.1|841
1629444900000|2021-08-20 07:35:00|202351.9|202201.9|202443.2|202293.2|202498.7|202348.7|202345.9|202195.9|863
1629445200000|2021-08-20 07:40:00|202443.3|202293.3|202435.1|202285.1|202525.5|202375.5|202433|202283|796
1629445500000|2021-08-20 07:45:00|202434.7|202284.7|202438.9|202288.9|202479.5|202329.5|202430.3|202280.3|754
1629445800000|2021-08-20 07:50:00|202442.5|202292.5|202424.9|202274.9|202466.9|202316.9|202343.6|202193.6|798
1629446100000|2021-08-20 07:55:00|202422.7|202272.7|202375.7|202225.7|202422.7|202272.7|202298.7|202191.1|754
1629446400000|2021-08-20 08:00:00|202376.5|202226.5|202297|202147|202376.5|202232.7|202204.5|202100.6|849
1629446700000|2021-08-20 08:05:00|202297.9|202147.9|202214.8|202064.8|202307.2|202157.2|202211.5|202061.5|814
1629447000000|2021-08-20 08:10:00|202215.4|202065.4|202220.4|202070.4|202238.1|202088.1|202198.8|202048.8|709
1629447300000|2021-08-20 08:15:00|202220|202070|202191.6|202041.6|202220|202070|202151.7|202001.7|697
1629447600000|2021-08-20 08:20:00|202191.8|202041.8|202422.1|202272.1|202432.5|202282.5|202186.5|202036.5|790
1629447900000|2021-08-20 08:25:00|202421.7|202271.7|202421.9|202271.9|202441.5|202291.5|202373.9|202223.9|827
1629448200000|2021-08-20 08:30:00|202420.5|202270.5|202451.7|202301.7|202480.2|202330.2|202408.6|202258.6|759
1629448500000|2021-08-20 08:35:00|202452.4|202302.4|202472.1|202322.1|202514.7|202364.7|202413.3|202263.3|830
1629448800000|2021-08-20 08:40:00|202469|202319|202427.7|202277.7|202518.9|202368.9|202409.1|202259.1|797
1629449100000|2021-08-20 08:45:00|202426.1|202276.1|202465.1|202315.1|202490.9|202340.9|202419.5|202269.5|739
1629449400000|2021-08-20 08:50:00|202462.1|202312.1|202449.6|202299.6|202489.5|202339.5|202414.9|202264.9|823
1629449700000|2021-08-20 08:55:00|202448.9|202298.9|202436.8|202286.8|202453.7|202303.7|202362.3|202212.3|694
1629450000000|2021-08-20 09:00:00|202433.5|202283.5|202354.3|202204.3|202454.9|202304.9|202340.6|202190.6|653
1629450300000|2021-08-20 09:05:00|202354.8|202204.8|202357.5|202207.5|202391.2|202241.2|202337.5|202187.5|738
1629450600000|2021-08-20 09:10:00|202357.4|202207.4|202511.4|202361.4|202546.9|202396.9|202341.9|202191.9|732
1629450900000|2021-08-20 09:15:00|202509.8|202359.8|202515.5|202365.5|202543.8|202393.8|202491.1|202341.1|655
1629451200000|2021-08-20 09:20:00|202516.6|202366.6|202553.9|202403.9|202589.4|202439.4|202492.4|202342.4|680
1629451500000|2021-08-20 09:25:00|202552|202402|202632|202482|202636.9|202486.9|202546.7|202396.7|703
1629451800000|2021-08-20 09:30:00|202635.8|202485.8|202582.5|202432.5|202657.9|202507.9|202582.5|202432.5|696
1629452100000|2021-08-20 09:35:00|202582.1|202432.1|202649.9|202499.9|202668|202518|202575.2|202425.2|682
1629452400000|2021-08-20 09:40:00|202648.6|202498.6|202719.5|202569.5|202735.7|202585.7|202635.8|202485.8|758
1629452700000|2021-08-20 09:45:00|202719.8|202569.8|202700.5|202550.5|202769.3|202619.3|202700.5|202550.5|630
1629453000000|2021-08-20 09:50:00|202703.8|202553.8|202731.2|202581.2|202747.7|202597.7|202697.9|202547.9|706
1629453300000|2021-08-20 09:55:00|202729.6|202579.6|202769.7|202619.7|202800.1|202650.1|202700.2|202550.2|672
1629453600000|2021-08-20 10:00:00|202766.4|202616.4|202731.9|202581.9|202801.4|202697.7|202719.6|202569.6|689
1629453900000|2021-08-20 10:05:00|202731.2|202581.2|202784|202634|202796.5|202649|202693.7|202575.9|760
1629454200000|2021-08-20 10:10:00|202781.7|202631.7|202865.7|202715.7|202914|202764|202781.7|202631.7|732
1629454500000|2021-08-20 10:15:00|202867|202717|202816.6|202666.6|202881.6|202731.6|202816|202666|650
1629454800000|2021-08-20 10:20:00|202817.6|202667.6|202839.4|202689.4|202871.8|202721.8|202796.8|202646.8|590
1629455100000|2021-08-20 10:25:00|202839.5|202689.5|202753.2|202603.2|202845.8|202695.8|202751.7|202601.7|710
1629455400000|2021-08-20 10:30:00|202752.3|202602.3|202753|202603|202765.5|202615.5|202703.8|202553.8|646
1629455700000|2021-08-20 10:35:00|202753.3|202603.3|202756.6|202606.6|202833.8|202683.8|202729.4|202579.4|674
1629456000000|2021-08-20 10:40:00|202756.7|202606.7|202665.3|202515.3|202760.1|202610.1|202656.8|202506.8|667
1629456300000|2021-08-20 10:45:00|202666|202516|202633.7|202483.7|202671.9|202521.9|202624.6|202474.6|616
1629456600000|2021-08-20 10:50:00|202634.2|202484.2|202677.8|202527.8|202688|202538|202622|202472|556
1629456900000|2021-08-20 10:55:00|202679.9|202529.9|202594.9|202444.9|202679.9|202529.9|202581.9|202431.9|681
1629457200000|2021-08-20 11:00:00|202594.3|202444.3|202702.7|202552.7|202724.7|202574.7|202583.4|202433.4|808
1629457500000|2021-08-20 11:05:00|202704.8|202554.8|202693.6|202543.6|202705.5|202555.5|202625.4|202475.4|671
1629457800000|2021-08-20 11:10:00|202693.9|202543.9|202673.3|202523.3|202715.6|202565.6|202646.3|202496.3|731
1629458100000|2021-08-20 11:15:00|202672.9|202522.9|202644.1|202494.1|202680.9|202530.9|202624.4|202474.4|580
1629458400000|2021-08-20 11:20:00|202648.3|202498.3|202537.7|202387.7|202653.3|202503.3|202534.9|202384.9|678
1629458700000|2021-08-20 11:25:00|202542|202392|202588.6|202438.6|202592|202442|202502.6|202352.6|694
1629459000000|2021-08-20 11:30:00|202589.1|202439.1|202627.6|202477.6|202635.2|202485.2|202536.8|202386.8|680
1629459300000|2021-08-20 11:35:00|202628.7|202478.7|202545.2|202395.2|202640.3|202490.3|202540|202390|627
1629459600000|2021-08-20 11:40:00|202545.7|202395.7|202639.5|202489.5|202658|202508|202526|202376|628
1629459900000|2021-08-20 11:45:00|202639.2|202489.2|202630|202480|202679.2|202529.2|202618.5|202468.5|672
1629460200000|2021-08-20 11:50:00|202631.1|202481.1|202664.2|202514.2|202674.1|202524.1|202609.3|202459.3|669
1629460500000|2021-08-20 11:55:00|202660.5|202510.5|202761.5|202611.5|202770|202653|202650.1|202500.1|662
1629460800000|2021-08-20 12:00:00|202761.8|202611.8|202691.4|202541.4|202860.7|202710.7|202644.1|202494.1|854
1629461100000|2021-08-20 12:05:00|202690.4|202540.4|202960.5|202810.5|202981.1|202831.1|202680.8|202530.8|786
1629461400000|2021-08-20 12:10:00|202960|202810|203013.1|202863.1|203028.3|202878.3|202937.5|202787.5|647
1629461700000|2021-08-20 12:15:00|203013.7|202863.7|202991.1|202841.1|203049.6|202899.6|202916.9|202766.9|745
1629462000000|2021-08-20 12:20:00|202994.2|202844.2|203192.4|203042.4|203262.4|203112.4|202994.2|202844.2|922
1629462300000|2021-08-20 12:25:00|203193.2|203043.2|203192.4|203042.4|203279.1|203129.1|203158|203031.1|785
1629462600000|2021-08-20 12:30:00|203192.1|203042.1|203356.1|203206.1|203379.6|203229.6|203136.9|202986.9|865
1629462900000|2021-08-20 12:35:00|203356|203206|203501.5|203351.5|203562|203412|203320.5|203193|905
1629463200000|2021-08-20 12:40:00|203503.5|203353.5|203357.4|203207.4|203504.5|203400|203344.8|203194.8|908
1629463500000|2021-08-20 12:45:00|203355.2|203205.2|203421.3|203271.3|203476.4|203378.9|203342.9|203192.9|792
1629463800000|2021-08-20 12:50:00|203415.9|203265.9|203757.6|203607.6|203791.6|203641.6|203382|203232|936
1629464100000|2021-08-20 12:55:00|203760.5|203610.5|203877.8|203727.8|203982.9|203832.9|203642.7|203514.9|880
1629464400000|2021-08-20 13:00:00|203882.4|203732.4|204164.8|204014.8|204199.9|204049.9|203882.4|203732.4|997
1629464700000|2021-08-20 13:05:00|204159.5|204009.5|203667.6|203517.6|204159.6|204009.6|203648|203513.1|998
1629465000000|2021-08-20 13:10:00|203671.3|203521.3|203956.8|203806.8|203979.3|203829.3|203665.6|203515.6|874
1629465300000|2021-08-20 13:15:00|203958.3|203808.3|203905.1|203755.1|204096.3|203946.3|203882.9|203732.9|893
1629465600000|2021-08-20 13:20:00|203908.4|203758.4|203956.7|203806.7|204153.9|204013.9|203904.3|203754.3|813
1629465900000|2021-08-20 13:25:00|203943.6|203793.6|203975|203825|203992.6|203854.2|203879.9|203729.9|913
1629466200000|2021-08-20 13:30:00|203973.3|203823.3|203836.3|203686.3|204069.1|203943.2|203826.9|203678.4|1084
1629466500000|2021-08-20 13:35:00|203837.7|203687.7|203784.8|203634.8|203844|203694|203657|203507|970
1629466800000|2021-08-20 13:40:00|203784.3|203634.3|203771.7|203621.7|203932.5|203782.5|203762.7|203612.7|983
1629467100000|2021-08-20 13:45:00|203772|203622|203767.9|203617.9|203791.9|203641.9|203660.5|203510.5|981
1629467400000|2021-08-20 13:50:00|203768.6|203618.6|203908.4|203758.4|203924.6|203806.5|203724|203574|926
1629467700000|2021-08-20 13:55:00|203910.9|203760.9|203798.5|203648.5|203911.4|203761.4|203650.4|203500.4|972
1629468000000|2021-08-20 14:00:00|203797.9|203647.9|203900.9|203750.9|203929.6|203810.9|203794.4|203644.4|899
1629468300000|2021-08-20 14:05:00|203855.2|203805.2|204026.9|203876.9|204056.4|203942.7|203855.2|203748.9|929
1629468600000|2021-08-20 14:10:00|204027|203877|204056.1|203906.1|204068.9|203967.1|204005.8|203877|860
1629468900000|2021-08-20 14:15:00|204055.4|203905.4|204097.2|203947.2|204111.7|204007.9|203929.1|203824.4|877
1629469200000|2021-08-20 14:20:00|204099.5|203949.5|204157.1|204007.1|204220.3|204070.3|204049.3|203935.2|890
1629469500000|2021-08-20 14:25:00|204156.1|204006.1|204437.3|204287.3|204521.6|204371.6|204154.5|204004.5|792
1629469800000|2021-08-20 14:30:00|204435.3|204285.3|204208.9|204158.9|204503.4|204361.3|204208.9|204113.5|889
1629470100000|2021-08-20 14:35:00|204266.2|204116.2|204178.1|204028.1|204284.8|204137.9|204171.1|204021.1|1053
1629470400000|2021-08-20 14:40:00|204174.2|204024.2|204136.8|203986.8|204225.1|204078|204010.3|203886|969
1629470700000|2021-08-20 14:45:00|204135.8|203985.8|204247.6|204097.6|204249.3|204099.3|204113.8|203963.8|865
1629471000000|2021-08-20 14:50:00|204248.6|204098.6|204254.5|204104.5|204312.6|204162.6|204161.7|204033.1|836
1629471300000|2021-08-20 14:55:00|204246|204096|204141.1|203991.1|204250.5|204100.5|204003.2|203903.5|901
1629471600000|2021-08-20 15:00:00|204150.4|204000.4|204293.9|204143.9|204358.2|204256.3|204095.5|203980.6|907
1629471900000|2021-08-20 15:05:00|204292|204142|204294.7|204144.7|204302.5|204167.6|204173.1|204059.4|816
1629472200000|2021-08-20 15:10:00|204295.7|204145.7|204378|204228|204434.4|204284.4|204263.7|204145.4|764
1629472500000|2021-08-20 15:15:00|204376.9|204226.9|204289.4|204139.4|204645.3|204495.3|204284.4|204134.4|829
1629472800000|2021-08-20 15:20:00|204289.9|204139.9|204273.7|204123.7|204316.7|204166.7|204175|204034.7|783
1629473100000|2021-08-20 15:25:00|204259.3|204109.3|204289|204139|204301|204151|204161|204055.2|630
1629473400000|2021-08-20 15:30:00|204288|204138|204326.1|204176.1|204341.9|204224.6|204263.8|204120.6|669
1629473700000|2021-08-20 15:35:00|204324.6|204174.6|204331.5|204181.5|204428.5|204278.5|204264.8|204152|670
1629474000000|2021-08-20 15:40:00|204332.8|204182.8|204333.1|204183.1|204450.4|204300.4|204321.8|204171.8|896
1629474300000|2021-08-20 15:45:00|204331|204181|204445.5|204295.5|204449.6|204299.6|204264.6|204159.6|912
1629474600000|2021-08-20 15:50:00|204445.6|204295.6|204321.6|204171.6|204463.5|204313.5|204249|204144.7|860
1629474900000|2021-08-20 15:55:00|204319|204169|204322.1|204172.1|204373.5|204245.7|204295.7|204168.6|823
1629475200000|2021-08-20 16:00:00|204323.6|204173.6|204133.3|203983.3|204335.1|204211.9|204084.6|203979.5|808
1629475500000|2021-08-20 16:05:00|204111.1|203961.1|204156.1|204006.1|204185.4|204035.4|204036.3|203905.4|792
1629475800000|2021-08-20 16:10:00|204157.4|204007.4|204041.5|203891.5|204234.7|204133.7|204039.8|203889.8|862
1629476100000|2021-08-20 16:15:00|204041.9|203891.9|204054.8|203904.8|204086.2|203936.2|203893.6|203786.8|794
1629476400000|2021-08-20 16:20:00|204054.3|203904.3|204060.4|203910.4|204120.2|203970.2|204037.6|203887.6|583
1629476700000|2021-08-20 16:25:00|204058.9|203908.9|204033.7|203883.7|204078.1|203928.1|204023.5|203873.5|620
1629477000000|2021-08-20 16:30:00|204034.8|203884.8|203994.3|203844.3|204046|203942.3|203940.4|203835.2|669
1629477300000|2021-08-20 16:35:00|203997.3|203847.3|204020.4|203870.4|204043.8|203893.8|203986.3|203836.3|566
1629477600000|2021-08-20 16:40:00|204019.5|203869.5|204043|203893|204091.9|203942.6|203984.3|203867.1|729
1629477900000|2021-08-20 16:45:00|204043.2|203893.2|204088.3|203938.3|204093.8|203957.7|203989.7|203883.9|771
1629478200000|2021-08-20 16:50:00|204088.5|203938.5|204097.7|203947.7|204130|203980|204083.6|203933.6|560
1629478500000|2021-08-20 16:55:00|204098.9|203948.9|204036.7|203886.7|204099.2|203970.8|203989.9|203873.8|584
1629478800000|2021-08-20 17:00:00|204039.3|203889.3|204125.3|203975.3|204128.8|204026.6|204015.2|203885|709
1629479100000|2021-08-20 17:05:00|204125.6|203975.6|204186.1|204036.1|204201.2|204073.9|204109|203959|799
1629479400000|2021-08-20 17:10:00|204186.3|204036.3|204269.5|204119.5|204274.1|204124.1|204125.1|204036.3|812
1629479700000|2021-08-20 17:15:00|204268.9|204118.9|204376.5|204226.5|204381.4|204245.6|204266.7|204116.7|776
1629480000000|2021-08-20 17:20:00|204377.4|204227.4|204451.8|204301.8|204452.9|204320.1|204335.2|204224.1|634
1629480300000|2021-08-20 17:25:00|204450.9|204300.9|204465.9|204315.9|204474.1|204324.1|204352.6|204202.6|588
1629480600000|2021-08-20 17:30:00|204465.7|204315.7|204527.3|204377.3|204534.6|204384.6|204436.2|204286.2|738
1629480900000|2021-08-20 17:35:00|204526.4|204376.4|204603.2|204453.2|204637.1|204487.1|204523.2|204373.2|863
1629481200000|2021-08-20 17:40:00|204602.4|204452.4|204606.7|204456.7|204607.8|204457.8|204540.7|204390.7|817
1629481500000|2021-08-20 17:45:00|204610|204460|204589.8|204439.8|204617|204467|204574.1|204424.1|736
1629481800000|2021-08-20 17:50:00|204589.4|204439.4|204606.1|204456.1|204616.6|204489.1|204523.2|204390.4|694
1629482100000|2021-08-20 17:55:00|204605.4|204455.4|204507.8|204357.8|204617.7|204487.2|204506.3|204356.3|695
1629482400000|2021-08-20 18:00:00|204501.7|204351.7|204425.7|204275.7|204511.9|204393.4|204375.6|204268.5|869
1629482700000|2021-08-20 18:05:00|204425.2|204275.2|204370.1|204220.1|204444.1|204294.1|204313.9|204214.7|772
1629483000000|2021-08-20 18:10:00|204370.6|204220.6|204258.6|204108.6|204390.2|204240.2|204248.3|204103.1|601
1629483300000|2021-08-20 18:15:00|204258.5|204108.5|204303.3|204153.3|204303.8|204153.8|204187.9|204087.3|662
1629483600000|2021-08-20 18:20:00|204302.8|204152.8|204309.8|204159.8|204338.5|204231.5|204200.3|204107.9|734
1629483900000|2021-08-20 18:25:00|204313.9|204163.9|204253|204103|204328.3|204178.3|204200.6|204081.1|763
1629484200000|2021-08-20 18:30:00|204253.2|204103.2|204166.5|204016.5|204256.5|204106.5|204112.2|204015|802
1629484500000|2021-08-20 18:35:00|204169.1|204019.1|204136.5|203986.5|204170|204054.9|204084.9|203979.4|822
1629484800000|2021-08-20 18:40:00|204136.4|203986.4|204043.3|203893.3|204145.9|203995.9|204037.2|203887.2|662
1629485100000|2021-08-20 18:45:00|204049.6|203899.6|204025.5|203875.5|204077|203927|204017.8|203867.8|632
1629485400000|2021-08-20 18:50:00|204026.4|203876.4|203962.3|203812.3|204030.5|203880.5|203942.9|203792.9|569
1629485700000|2021-08-20 18:55:00|203962.7|203812.7|203898|203748|203975.4|203825.4|203830.8|203680.8|736
1629486000000|2021-08-20 19:00:00|203889.9|203739.9|203784.5|203634.5|203897.1|203747.1|203711.4|203561.4|826
1629486300000|2021-08-20 19:05:00|203785.3|203635.3|203674.4|203524.4|203803|203653|203674.4|203524.4|693
1629486600000|2021-08-20 19:10:00|203674|203524|203630.8|203480.8|203690.8|203540.8|203614.4|203464.4|691
1629486900000|2021-08-20 19:15:00|203631|203481|203628.6|203478.6|203645.2|203495.2|203585.1|203435.1|744
1629487200000|2021-08-20 19:20:00|203628.9|203478.9|203615.3|203465.3|203653.3|203503.3|203602.4|203452.4|575
1629487500000|2021-08-20 19:25:00|203615.6|203465.6|203639.9|203489.9|203675.2|203525.2|203615.6|203465.6|607
1629487800000|2021-08-20 19:30:00|203639.6|203489.6|203617.8|203467.8|203702.6|203552.6|203611.9|203461.9|630
1629488100000|2021-08-20 19:35:00|203618|203468|203588.5|203438.5|203618|203468|203570.2|203420.2|650
1629488400000|2021-08-20 19:40:00|203589.4|203439.4|203656.7|203506.7|203724.8|203586.2|203582.8|203432.8|608
1629488700000|2021-08-20 19:45:00|203655.9|203505.9|203611.9|203461.9|203664.8|203551.3|203600.8|203450.8|634
1629489000000|2021-08-20 19:50:00|203607.6|203457.6|203624|203474|203637.2|203487.2|203594.3|203444.3|599
1629489300000|2021-08-20 19:55:00|203624.1|203474.1|204062.5|203912.5|204128.5|203978.5|203615.9|203465.9|976
1629489600000|2021-08-20 20:00:00|204028|203878|204076.7|203926.7|204215.5|204065.5|203936.2|203786.2|879
1629489900000|2021-08-20 20:05:00|204077.7|203927.7|203933.1|203783.1|204079|203929|203929.3|203779.3|619
1629490200000|2021-08-20 20:10:00|203934.4|203784.4|203907.6|203757.6|203935.6|203785.6|203885|203735|571
1629490500000|2021-08-20 20:15:00|203908.3|203758.3|203782.9|203632.9|203912.3|203762.3|203774.4|203624.4|531
1629490800000|2021-08-20 20:20:00|203781.9|203631.9|203767.6|203617.6|203794.1|203644.1|203751.5|203601.5|405
1629491100000|2021-08-20 20:25:00|203766.9|203616.9|203912.5|203762.5|203918.6|203768.6|203748.5|203598.5|527
1629491400000|2021-08-20 20:30:00|203913.7|203763.7|203847.3|203697.3|203929.5|203779.5|203832.4|203682.4|732
1629491700000|2021-08-20 20:35:00|203848.7|203698.7|203754.8|203604.8|203865.1|203715.1|203750|203600|647
1629492000000|2021-08-20 20:40:00|203762.9|203612.9|203662.9|203512.9|203786|203636|203662.9|203512.9|678
1629492300000|2021-08-20 20:45:00|203665.3|203515.3|203641|203491|203666|203516|203618.3|203468.3|570
1629492600000|2021-08-20 20:50:00|203643.6|203493.6|203632.6|203482.6|203667.9|203517.9|203576.7|203426.7|502
1629492900000|2021-08-20 20:55:00|203635.3|203485.3|203756.7|203459.7|203974|203761.8|203620.2|203457.7|345
1629662400000|2021-08-22 20:00:00|204126.5|203784.5|204105.4|203763.4|204126.5|203830.1|204020.1|203756.5|13
1629662700000|2021-08-22 20:05:00|204126.5|203784.5|204020.1|203830.1|204126.5|203831.5|204020.1|203756.5|9
1629663000000|2021-08-22 20:10:00|204098.5|203756.5|204126.5|203784.5|204126.5|203784.5|204098.5|203756.5|6
1629663300000|2021-08-22 20:15:00|204020.1|203830.1|204020.1|203830.1|204126.5|203830.5|204020.1|203772|8
1629663600000|2021-08-22 20:20:00|204114|203772|204020.1|203830.1|204126.5|203831.5|204020.1|203755.1|9
1629663900000|2021-08-22 20:25:00|204126.5|203784.5|204118|203776|204126.5|203784.5|204114|203772|4
1629664200000|2021-08-22 20:30:00|204107.5|203765.5|204020.1|203830.1|204118|203830.1|204020.1|203754|8
1629664500000|2021-08-22 20:35:00|204096|203754|204118|203776|204118|203830.1|204020.1|203679.5|9
1629664800000|2021-08-22 20:40:00|204096|203754|204020.1|203830.1|204118|203830.1|204020.1|203754|7
1629665100000|2021-08-22 20:45:00|204118|203776|204096|203754|204118|203830.1|204020.1|203754|6
1629665400000|2021-08-22 20:50:00|204118|203776|204020.1|203830.1|204118|203830.1|204020.1|203754|6
1629665700000|2021-08-22 20:55:00|204118|203776|204059.6|203717.6|204163.5|203836.2|204020.1|203679.5|40
1629666000000|2021-08-22 21:00:00|204046.6|203704.6|204081.6|203739.6|204170.3|203830.1|203815.7|203473.7|33
1629666300000|2021-08-22 21:05:00|203999.5|203809.5|204083.9|203893.9|204168.3|203960|203999.5|203701.7|85
1629666600000|2021-08-22 21:10:00|204134.8|203944.8|204155.7|203965.7|204230.1|203970.9|204088.9|203818.5|105
1629666900000|2021-08-22 21:15:00|204138.2|203948.2|204132.6|203942.6|204188.9|203963.4|204079.4|203795.6|113
1629667200000|2021-08-22 21:20:00|204118|203928|204137.8|203947.8|204175.1|203955|204080|203813.8|94
1629667500000|2021-08-22 21:25:00|204135.7|203945.7|204172.5|203830.5|204198.8|203954.8|204080|203813.8|79
1629667800000|2021-08-22 21:30:00|204188.8|203846.8|204134.5|203944.5|204217.2|203953.9|204097.2|203846.8|215
1629668100000|2021-08-22 21:35:00|204136.7|203946.7|204139.9|203949.9|204207|203955|204106.4|203843.3|119
1629668400000|2021-08-22 21:40:00|204142.5|203952.5|204107.3|203917.3|204143.1|203953.1|204107.3|203917.3|111
1629668700000|2021-08-22 21:45:00|204115.5|203925.5|204114.1|203924.1|204141.5|203951.5|204102.2|203912.2|118
1629669000000|2021-08-22 21:50:00|204117.7|203927.7|204150.9|203960.9|204267.5|203995.9|204106.7|203827.3|157
1629669300000|2021-08-22 21:55:00|204245.7|203903.7|204235.4|203938.4|204261.3|204009.8|204129.2|203879.4|90
1629669600000|2021-08-22 22:00:00|204153.9|204003.9|204192.6|203895.6|204240.5|204015|204081|203801.5|549
1629669900000|2021-08-22 22:05:00|204188.4|203891.4|203896.2|203599.2|204235.8|203973.5|203866.7|203569.7|644
1629670200000|2021-08-22 22:10:00|203907.6|203610.6|203944.7|203647.7|204073.2|203776.2|203649|203352|614
1629670500000|2021-08-22 22:15:00|203943.8|203646.8|203909.4|203612.4|204002.7|203760.6|203846|203549|477
1629670800000|2021-08-22 22:20:00|203911.8|203614.8|203873.1|203723.1|204029.4|203798.6|203851.8|203614.8|448
1629671100000|2021-08-22 22:25:00|203872.5|203722.5|203982.5|203685.5|203997.1|203777.8|203872.5|203615.1|386
1629671400000|2021-08-22 22:30:00|203998.3|203701.3|204035.3|203738.3|204094.2|203851.4|203903.9|203648.1|459
1629671700000|2021-08-22 22:35:00|204036.7|203739.7|204041.8|203744.8|204114.9|203911.9|203970.5|203673.5|428
1629672000000|2021-08-22 22:40:00|204047.7|203750.7|203965.1|203815.1|204099|203876.6|203936.9|203704.2|444
1629672300000|2021-08-22 22:45:00|203963.2|203813.2|203998.4|203701.4|204035.5|203823|203902.1|203646|477
1629672600000|2021-08-22 22:50:00|203992|203695|203971.2|203821.2|204058.6|203851.5|203927.1|203656|399
1629672900000|2021-08-22 22:55:00|203931.9|203781.9|203952.7|203802.7|204057.9|203851.5|203924.3|203688.7|300
1629673200000|2021-08-22 23:00:00|203986.5|203836.5|204025.1|203875.1|204036.3|203885.2|203963.2|203710.6|438
1629673500000|2021-08-22 23:05:00|204028.7|203878.7|203981.7|203831.7|204040.8|203890.8|203920|203770|417
1629673800000|2021-08-22 23:10:00|203980.7|203830.7|203921.5|203771.5|203980.7|203830.7|203894.9|203744.9|405
1629674100000|2021-08-22 23:15:00|203913.9|203763.9|203909.8|203759.8|203938|203788|203871.8|203721.8|339
1629674400000|2021-08-22 23:20:00|203905.1|203755.1|203920.3|203770.3|203923.3|203773.3|203876.6|203726.6|354
1629674700000|2021-08-22 23:25:00|203920.6|203770.6|203876.5|203726.5|203925.5|203775.5|203871.6|203721.6|318
1629675000000|2021-08-22 23:30:00|203880.2|203730.2|203905.6|203755.6|203931.4|203781.4|203880.2|203730.2|344
1629675300000|2021-08-22 23:35:00|203905.1|203755.1|203898.6|203748.6|203924.7|203774.7|203865.8|203715.8|299
1629675600000|2021-08-22 23:40:00|203899|203749|203909.3|203759.3|203931|203781|203887.1|203737.1|372
1629675900000|2021-08-22 23:45:00|203907.5|203757.5|203870.4|203720.4|203927.1|203777.1|203866.3|203716.3|368
1629676200000|2021-08-22 23:50:00|203874.4|203724.4|203887.8|203737.8|203905.6|203755.6|203853.4|203703.4|394
1629676500000|2021-08-22 23:55:00|203888.2|203738.2|203913.9|203763.9|203927.8|203777.8|203881.6|203731.6|507
1629676800000|2021-08-23 00:00:00|203914.3|203764.3|203916.6|203766.6|203925.4|203775.4|203847.4|203697.4|666
1629677100000|2021-08-23 00:05:00|203917.6|203767.6|203913.1|203763.1|203921.9|203771.9|203847.7|203697.7|626
1629677400000|2021-08-23 00:10:00|203915.7|203765.7|203911.9|203761.9|203916.4|203766.4|203865.6|203715.6|517
1629677700000|2021-08-23 00:15:00|203896.6|203746.6|203829.8|203679.8|203906.2|203756.2|203801.8|203651.8|498
1629678000000|2021-08-23 00:20:00|203834.9|203684.9|203814.2|203664.2|203839.7|203689.7|203793.6|203643.6|427
1629678300000|2021-08-23 00:25:00|203812.6|203662.6|203828.6|203678.6|203871.7|203721.7|203795.1|203645.1|399
1629678600000|2021-08-23 00:30:00|203831.3|203681.3|203836.9|203686.9|203869.9|203719.9|203788.7|203638.7|537
1629678900000|2021-08-23 00:35:00|203836.3|203686.3|203788.8|203638.8|203837.2|203687.2|203771.2|203621.2|534
1629679200000|2021-08-23 00:40:00|203789.2|203639.2|203743.6|203593.6|203814.6|203664.6|203730.1|203580.1|490
1629679500000|2021-08-23 00:45:00|203734.6|203584.6|203698.4|203548.4|203754.7|203604.7|203677.7|203527.7|444
1629679800000|2021-08-23 00:50:00|203700.1|203550.1|203686.4|203536.4|203732.2|203582.2|203652.7|203502.7|469
1629680100000|2021-08-23 00:55:00|203686.8|203536.8|203645|203495|203686.8|203536.8|203634.6|203484.6|583
1629680400000|2021-08-23 01:00:00|203644.8|203494.8|203588.9|203438.9|203654.7|203504.7|203578.6|203428.6|664
1629680700000|2021-08-23 01:05:00|203589.3|203439.3|203541.9|203391.9|203596.9|203446.9|203485.6|203335.6|518
1629681000000|2021-08-23 01:10:00|203541.5|203391.5|203537.7|203387.7|203557.1|203407.1|203525.6|203375.6|469
1629681300000|2021-08-23 01:15:00|203538.4|203388.4|203585.4|203435.4|203603.8|203453.8|203532.3|203382.3|573
1629681600000|2021-08-23 01:20:00|203586|203436|203536.8|203386.8|203590.4|203440.4|203532.9|203382.9|480
1629681900000|2021-08-23 01:25:00|203536.9|203386.9|203534.6|203384.6|203549.5|203399.5|203530.8|203380.8|456
1629682200000|2021-08-23 01:30:00|203536.7|203386.7|203576.8|203426.8|203585|203435|203534|203384|553
1629682500000|2021-08-23 01:35:00|203576.9|203426.9|203577.8|203427.8|203581.3|203431.3|203563.4|203413.4|516
1629682800000|2021-08-23 01:40:00|203577.7|203427.7|203496.1|203346.1|203582.4|203432.4|203488.9|203338.9|528
1629683100000|2021-08-23 01:45:00|203495.4|203345.4|203411.5|203261.5|203495.5|203345.5|203409.7|203259.7|543
1629683400000|2021-08-23 01:50:00|203411.2|203261.2|203376.2|203226.2|203413.3|203263.3|203371.4|203221.4|514
1629683700000|2021-08-23 01:55:00|203374.9|203224.9|203459.9|203309.9|203460.9|203310.9|203373.9|203223.9|453
1629684000000|2021-08-23 02:00:00|203460.9|203310.9|203461.4|203311.4|203472.9|203322.9|203452.7|203302.7|465
1629684300000|2021-08-23 02:05:00|203460.1|203310.1|203421.8|203271.8|203460.1|203310.1|203407|203257|388
1629684600000|2021-08-23 02:10:00|203421.4|203271.4|203416.3|203266.3|203431.6|203281.6|203405.9|203255.9|407
1629684900000|2021-08-23 02:15:00|203416.7|203266.7|203492.1|203342.1|203492.6|203342.6|203404.2|203254.2|439
1629685200000|2021-08-23 02:20:00|203491.3|203341.3|203526.6|203376.6|203534.4|203384.4|203486.9|203336.9|396
1629685500000|2021-08-23 02:25:00|203525|203375|203496|203346|203533.4|203383.4|203489.3|203339.3|425
1629685800000|2021-08-23 02:30:00|203497.1|203347.1|203489.8|203339.8|203523.2|203373.2|203478.1|203328.1|501
1629686100000|2021-08-23 02:35:00|203487.4|203337.4|203455.9|203305.9|203498.1|203348.1|203450.6|203300.6|429
1629686400000|2021-08-23 02:40:00|203456.3|203306.3|203467.5|203317.5|203470.8|203320.8|203435|203285|423
1629686700000|2021-08-23 02:45:00|203451.9|203301.9|203451.8|203301.8|203464.2|203314.2|203437.5|203287.5|371
1629687000000|2021-08-23 02:50:00|203451|203301|203414.1|203264.1|203453|203303|203356|203206|482
1629687300000|2021-08-23 02:55:00|203413.9|203263.9|203409.5|203259.5|203428.3|203278.3|203390.4|203240.4|452
1629687600000|2021-08-23 03:00:00|203410.7|203260.7|203417.8|203267.8|203428.2|203278.2|203407.6|203257.6|518
1629687900000|2021-08-23 03:05:00|203418.6|203268.6|203375|203225|203418.8|203268.8|203366|203216|490
1629688200000|2021-08-23 03:10:00|203373.3|203223.3|203378.4|203228.4|203382.9|203232.9|203367|203217|438
1629688500000|2021-08-23 03:15:00|203380.3|203230.3|203331|203181|203389.6|203239.6|203328.5|203178.5|453
1629688800000|2021-08-23 03:20:00|203331.5|203181.5|203315.5|203165.5|203331.5|203181.5|203285|203135|533
1629689100000|2021-08-23 03:25:00|203314.7|203164.7|203321.1|203171.1|203331.9|203181.9|203314.7|203164.7|543
1629689400000|2021-08-23 03:30:00|203326|203176|203317|203167|203329.6|203179.6|203315.3|203165.3|430
1629689700000|2021-08-23 03:35:00|203317.6|203167.6|203276.6|203126.6|203320.1|203170.1|203265.3|203115.3|475
1629690000000|2021-08-23 03:40:00|203277.6|203127.6|203289.6|203139.6|203297.4|203147.4|203275.1|203125.1|440
1629690300000|2021-08-23 03:45:00|203289.7|203139.7|203285.9|203135.9|203301.6|203151.6|203281|203131|419
1629690600000|2021-08-23 03:50:00|203286.1|203136.1|203288.6|203138.6|203290.9|203140.9|203242.4|203092.4|531
1629690900000|2021-08-23 03:55:00|203288.5|203138.5|203299.5|203149.5|203307.4|203157.4|203281.9|203131.9|451
1629691200000|2021-08-23 04:00:00|203299.8|203149.8|203318.8|203168.8|203325.4|203175.4|203298.9|203148.9|422
1629691500000|2021-08-23 04:05:00|203319.5|203169.5|203318.2|203168.2|203332.4|203182.4|203296.5|203146.5|470
1629691800000|2021-08-23 04:10:00|203323.3|203173.3|203319|203169|203333.7|203183.7|203314.7|203164.7|368
1629692100000|2021-08-23 04:15:00|203318.5|203168.5|203318.5|203168.5|203333.9|203183.9|203315.1|203165.1|415
1629692400000|2021-08-23 04:20:00|203319.8|203169.8|203372.2|203222.2|203392.2|203242.2|203316.3|203166.3|445
1629692700000|2021-08-23 04:25:00|203372|203222|203369.3|203219.3|203403.5|203253.5|203365.2|203215.2|400
1629693000000|2021-08-23 04:30:00|203369.9|203219.9|203360.6|203210.6|203375.6|203225.6|203358.1|203208.1|377
1629693300000|2021-08-23 04:35:00|203361|203211|203324.9|203174.9|203363.5|203213.5|203313.4|203163.4|379
1629693600000|2021-08-23 04:40:00|203327.1|203177.1|203326.2|203176.2|203331.9|203181.9|203316.2|203166.2|296
1629693900000|2021-08-23 04:45:00|203326.6|203176.6|203323.9|203173.9|203331.6|203181.6|203314.1|203164.1|340
1629694200000|2021-08-23 04:50:00|203320.7|203170.7|203324.9|203174.9|203327.6|203177.6|203314.7|203164.7|304
1629694500000|2021-08-23 04:55:00|203324.8|203174.8|203331.5|203181.5|203335|203185|203301.3|203151.3|316
1629694800000|2021-08-23 05:00:00|203332.1|203182.1|203322.7|203172.7|203366.3|203216.3|203314.2|203164.2|659
1629695100000|2021-08-23 05:05:00|203322.2|203172.2|203285.8|203135.8|203332.5|203182.5|203275.6|203125.6|630
1629695400000|2021-08-23 05:10:00|203286|203136|203254.8|203104.8|203286|203136|203222.7|203072.7|691
1629695700000|2021-08-23 05:15:00|203261.6|203111.6|203283.2|203133.2|203287|203137|203242.9|203092.9|579
1629696000000|2021-08-23 05:20:00|203287.1|203137.1|203274.8|203124.8|203303.2|203153.2|203270.8|203120.8|497
1629696300000|2021-08-23 05:25:00|203274.3|203124.3|203260.3|203110.3|203304.8|203154.8|203256.3|203106.3|507
1629696600000|2021-08-23 05:30:00|203261.2|203111.2|203253.5|203103.5|203261.2|203111.2|203237.1|203087.1|341
1629696900000|2021-08-23 05:35:00|203253.8|203103.8|203246.3|203096.3|203257.9|203161.7|203211.7|203093.2|244
1629697200000|2021-08-23 05:40:00|203245.6|203095.6|203257.8|203107.8|203260.5|203110.5|203243.3|203093.3|320
1629697500000|2021-08-23 05:45:00|203259|203109|203242.1|203092.1|203260.7|203110.7|203239.4|203089.4|303
1629697800000|2021-08-23 05:50:00|203242.9|203092.9|203244.7|203094.7|203256.5|203106.5|203239.7|203089.7|435
1629698100000|2021-08-23 05:55:00|203245|203095|203331.6|203181.6|203355.4|203205.4|203242.6|203092.6|537
1629698400000|2021-08-23 06:00:00|203329.2|203179.2|203341.1|203191.1|203381.2|203231.2|203314.3|203164.3|745
1629698700000|2021-08-23 06:05:00|203339.7|203189.7|203416.3|203266.3|203417.6|203267.6|203322.7|203172.7|682
1629699000000|2021-08-23 06:10:00|203416.6|203266.6|203407.8|203257.8|203424.6|203274.6|203380.7|203230.7|749
1629699300000|2021-08-23 06:15:00|203406.9|203256.9|203404.5|203254.5|203438.6|203288.6|203324.5|203174.5|650
1629699600000|2021-08-23 06:20:00|203398|203248|203382.2|203232.2|203414.9|203264.9|203371.3|203221.3|673
1629699900000|2021-08-23 06:25:00|203381.5|203231.5|203391.8|203241.8|203401.5|203251.5|203348.1|203198.1|758
1629700200000|2021-08-23 06:30:00|203391.4|203241.4|203394.4|203244.4|203398.1|203248.1|203329.1|203179.1|634
1629700500000|2021-08-23 06:35:00|203394|203244|203449.5|203299.5|203468.8|203318.8|203394|203244|671
1629700800000|2021-08-23 06:40:00|203448.5|203298.5|203675.1|203525.1|203685.8|203535.8|203406.1|203256.1|659
1629701100000|2021-08-23 06:45:00|203675|203525|203754.8|203604.8|203765.7|203615.7|203661.9|203511.9|590
1629701400000|2021-08-23 06:50:00|203755|203605|203758.4|203608.4|203805.5|203655.5|203741|203591|629
1629701700000|2021-08-23 06:55:00|203760.8|203610.8|203458.6|203308.6|203761.1|203611.1|203449.6|203299.6|730
1629702000000|2021-08-23 07:00:00|203468.3|203318.3|203665.2|203515.2|203670|203520|203468.3|203318.3|799
1629702300000|2021-08-23 07:05:00|203666.2|203516.2|203704.5|203554.5|203759.9|203609.9|203665.7|203515.7|825
1629702600000|2021-08-23 07:10:00|203704|203554|203672.3|203522.3|203720.3|203570.3|203652.2|203502.2|750
1629702900000|2021-08-23 07:15:00|203672.7|203522.7|203658.5|203508.5|203701.7|203551.7|203608.1|203458.1|814
1629703200000|2021-08-23 07:20:00|203652.4|203502.4|203653|203503|203671|203521|203619|203469|777
1629703500000|2021-08-23 07:25:00|203652.2|203502.2|203701.8|203551.8|203707.4|203557.4|203650.6|203500.6|828
1629703800000|2021-08-23 07:30:00|203708.9|203558.9|203701|203551|203764.4|203614.4|203699|203549|853
1629704100000|2021-08-23 07:35:00|203702.1|203552.1|203638.8|203488.8|203769.7|203619.7|203636|203486|835
1629704400000|2021-08-23 07:40:00|203638.7|203488.7|203586.5|203436.5|203659.7|203509.7|203531.7|203381.7|745
1629704700000|2021-08-23 07:45:00|203586.7|203436.7|203564.8|203414.8|203624.1|203474.1|203533.7|203383.7|713
1629705000000|2021-08-23 07:50:00|203565.4|203415.4|203541.7|203391.7|203581.9|203431.9|203531.9|203381.9|778
1629705300000|2021-08-23 07:55:00|203542.3|203392.3|203539.9|203389.9|203553.9|203403.9|203530.8|203380.8|816
1629705600000|2021-08-23 08:00:00|203537.6|203387.6|203396.7|203246.7|203555|203405|203388.8|203238.8|823
1629705900000|2021-08-23 08:05:00|203398.9|203248.9|203421.7|203271.7|203442.1|203292.1|203376.6|203226.6|753
1629706200000|2021-08-23 08:10:00|203421.2|203271.2|203394.5|203244.5|203438.1|203288.1|203355.1|203205.1|801
1629706500000|2021-08-23 08:15:00|203395.3|203245.3|203394.2|203244.2|203416.5|203266.5|203368|203218|859
1629706800000|2021-08-23 08:20:00|203397|203247|203421.1|203271.1|203436.1|203286.1|203368.3|203218.3|812
1629707100000|2021-08-23 08:25:00|203421.2|203271.2|203489.8|203339.8|203498.1|203348.1|203419.9|203269.9|839
1629707400000|2021-08-23 08:30:00|203501.5|203351.5|203492.3|203342.3|203560.6|203410.6|203483.4|203333.4|796
1629707700000|2021-08-23 08:35:00|203492.2|203342.2|203504.6|203354.6|203516.8|203366.8|203450.8|203300.8|821
1629708000000|2021-08-23 08:40:00|203506.1|203356.1|203460.1|203310.1|203511.7|203361.7|203425.5|203275.5|789
1629708300000|2021-08-23 08:45:00|203458.8|203308.8|203403.9|203253.9|203467.8|203317.8|203400.5|203250.5|683
1629708600000|2021-08-23 08:50:00|203402.9|203252.9|203464.1|203314.1|203468.4|203318.4|203399.1|203249.1|709
1629708900000|2021-08-23 08:55:00|203465.5|203315.5|203284.6|203134.6|203469.5|203319.5|203284.6|203134.6|763
1629709200000|2021-08-23 09:00:00|203292.3|203142.3|203333|203183|203352.3|203202.3|203288.1|203138.1|785
1629709500000|2021-08-23 09:05:00|203331.8|203181.8|203330|203180|203386.9|203236.9|203283|203133|774
1629709800000|2021-08-23 09:10:00|203330.1|203180.1|203202.2|203052.2|203330.4|203180.4|203201.3|203051.3|865
1629710100000|2021-08-23 09:15:00|203204|203054|203082.7|202932.7|203224.2|203074.2|203081.1|202931.1|792
1629710400000|2021-08-23 09:20:00|203082.6|202932.6|203018.6|202868.6|203096.4|202946.4|202997|202847|786
1629710700000|2021-08-23 09:25:00|203013.7|202863.7|203079.3|202929.3|203087.3|202937.3|203007.9|202857.9|836
1629711000000|2021-08-23 09:30:00|203079.5|202929.5|203077.3|202927.3|203121.7|202971.7|203037.5|202887.5|832
1629711300000|2021-08-23 09:35:00|203078.2|202928.2|203047.3|202897.3|203105.8|202955.8|203045.8|202895.8|857
1629711600000|2021-08-23 09:40:00|203047.8|202897.8|203033.6|202883.6|203051.7|202901.7|203013.7|202863.7|800
1629711900000|2021-08-23 09:45:00|203033.9|202883.9|202960.3|202810.3|203049.8|202921.5|202960.1|202810.1|750
1629712200000|2021-08-23 09:50:00|202962.1|202812.1|202965.7|202815.7|202976.3|202826.3|202957.8|202807.8|434
1629712500000|2021-08-23 09:55:00|202965.6|202815.6|203008.2|202858.2|203017|202867|202965.5|202815.5|682
1629712800000|2021-08-23 10:00:00|203009.6|202859.6|202992.2|202842.2|203009.6|202859.6|202959.2|202809.2|648
1629713100000|2021-08-23 10:05:00|202991.4|202841.4|203051.6|202901.6|203056.3|202906.3|202970.7|202820.7|732
1629713400000|2021-08-23 10:10:00|203052.1|202902.1|203062.1|202912.1|203067.9|202917.9|203037|202887|742
1629713700000|2021-08-23 10:15:00|203060.3|202910.3|203124.2|202974.2|203151.2|203001.2|203059.1|202909.1|827
1629714000000|2021-08-23 10:20:00|203124.9|202974.9|203130.4|202980.4|203156|203006|203116.9|202966.9|712
1629714300000|2021-08-23 10:25:00|203130.7|202980.7|203116.7|202966.7|203134.7|202984.7|203086.3|202936.3|671
1629714600000|2021-08-23 10:30:00|203112.2|202962.2|203104.6|202954.6|203144.6|202994.6|203067.9|202917.9|684
1629714900000|2021-08-23 10:35:00|203105|202955|203124.8|202974.8|203145.5|202995.5|203097.4|202947.4|656
1629715200000|2021-08-23 10:40:00|203122.4|202972.4|203119.7|202969.7|203144|202994|203108.7|202958.7|662
1629715500000|2021-08-23 10:45:00|203119.5|202969.5|203122.4|202972.4|203127.7|202977.7|203079.1|202929.1|725
1629715800000|2021-08-23 10:50:00|203123.2|202973.2|203127|202977|203131.6|202981.6|203111.6|202961.6|612
1629716100000|2021-08-23 10:55:00|203127.4|202977.4|203033|202883|203150.7|203000.7|203011.6|202861.6|772
1629716400000|2021-08-23 11:00:00|203032.8|202882.8|203067.4|202917.4|203082.2|202932.2|203010.9|202860.9|589
1629716700000|2021-08-23 11:05:00|203070.5|202920.5|203089.4|202939.4|203098|202948|203060.3|202910.3|507
1629717000000|2021-08-23 11:10:00|203089.2|202939.2|203149.9|202999.9|203178.5|203028.5|203087.6|202937.6|600
1629717300000|2021-08-23 11:15:00|203149.7|202999.7|203298.4|203148.4|203304.2|203154.2|203127.1|202977.1|635
1629717600000|2021-08-23 11:20:00|203300.6|203150.6|203349.2|203199.2|203364.2|203214.2|203289|203139|503
1629717900000|2021-08-23 11:25:00|203347.5|203197.5|203337.9|203187.9|203416.1|203266.1|203304.7|203154.7|661
1629718200000|2021-08-23 11:30:00|203337.8|203187.8|203421|203271|203428.4|203278.4|203299.5|203149.5|711
1629718500000|2021-08-23 11:35:00|203421.5|203271.5|203278.6|203128.6|203448.5|203298.5|203192.3|203077.1|702
1629718800000|2021-08-23 11:40:00|203278.2|203128.2|203290.1|203140.1|203296.4|203197|203236.5|203122.7|538
1629719100000|2021-08-23 11:45:00|203286.7|203136.7|203304.7|203154.7|203320.1|203170.1|203268.8|203118.8|614
1629719400000|2021-08-23 11:50:00|203304.3|203154.3|203332.2|203182.2|203369|203264.2|203279.3|203153.4|670
1629719700000|2021-08-23 11:55:00|203333.6|203183.6|203319.8|203169.8|203358.8|203208.8|203287.3|203137.3|785
1629720000000|2021-08-23 12:00:00|203319.2|203169.2|203294.4|203144.4|203460.4|203310.4|203272.2|203134.8|775
1629720300000|2021-08-23 12:05:00|203291.4|203141.4|203330.4|203180.4|203386|203275.8|203254.7|203104.7|736
1629720600000|2021-08-23 12:10:00|203330.7|203180.7|203471.3|203321.3|203471.7|203321.7|203276.3|203126.3|719
1629720900000|2021-08-23 12:15:00|203469.9|203319.9|203393.4|203243.4|203522.7|203372.7|203369.1|203219.1|691
1629721200000|2021-08-23 12:20:00|203394.7|203244.7|203593.6|203443.6|203595.2|203445.2|203394.7|203244.7|717
1629721500000|2021-08-23 12:25:00|203593.3|203443.3|203663.8|203513.8|203678.7|203545.5|203583|203441.9|567
1629721800000|2021-08-23 12:30:00|203664.3|203514.3|203298|203148|203664.3|203514.3|203297.2|203147.2|918
1629722100000|2021-08-23 12:35:00|203297.6|203147.6|203340.2|203190.2|203421.7|203271.7|203263.3|203117.7|824
1629722400000|2021-08-23 12:40:00|203336.5|203186.5|203382.3|203232.3|203385.7|203235.7|203269.7|203119.7|737
1629722700000|2021-08-23 12:45:00|203383.9|203233.9|203703.3|203553.3|203703.3|203553.3|203370.3|203220.3|726
1629723000000|2021-08-23 12:50:00|203702.8|203552.8|203562.4|203412.4|203713.5|203600.9|203546.4|203396.4|733
1629723300000|2021-08-23 12:55:00|203561|203411|203525.8|203375.8|203561|203431.2|203469.3|203319.3|715
1629723600000|2021-08-23 13:00:00|203525.3|203375.3|203591.9|203441.9|203638|203525.1|203412.1|203314.3|907
1629723900000|2021-08-23 13:05:00|203591|203441|203554.8|203404.8|203595|203465.8|203488.5|203338.5|750
1629724200000|2021-08-23 13:10:00|203555.1|203405.1|203567.9|203417.9|203616.6|203472.6|203497.6|203368.1|734
1629724500000|2021-08-23 13:15:00|203566.8|203416.8|203604.6|203454.6|203608.2|203499.4|203508.9|203358.9|679
1629724800000|2021-08-23 13:20:00|203604.8|203454.8|203765.6|203615.6|203799.7|203666.1|203604.8|203454.8|823
1629725100000|2021-08-23 13:25:00|203765.5|203615.5|203626.1|203476.1|203765.7|203635|203597|203469.6|901
1629725400000|2021-08-23 13:30:00|203628.2|203478.2|203706|203556|203768.7|203633.2|203568.9|203418.9|979
1629725700000|2021-08-23 13:35:00|203705.8|203555.8|203922.1|203772.1|203923.7|203805.6|203597.3|203488|1018
1629726000000|2021-08-23 13:40:00|203921.6|203771.6|204119.8|203969.8|204146.8|203996.8|203865.7|203755.6|969
1629726300000|2021-08-23 13:45:00|204109.7|203959.7|204246.8|204096.8|204247.3|204108.2|204068.9|203918.9|1031
1629726600000|2021-08-23 13:50:00|204247.1|204097.1|204269.4|204119.4|204518.3|204368.3|204195.7|204092.8|941
1629726900000|2021-08-23 13:55:00|204267.9|204117.9|204333.1|204183.1|204333.1|204183.1|204062.7|203957.2|875
1629727200000|2021-08-23 14:00:00|204333.5|204183.5|204466.1|204316.1|204477.9|204327.9|204294.2|204157.3|944
1629727500000|2021-08-23 14:05:00|204463.5|204313.5|204477.5|204327.5|204521.2|204407.1|204418.8|204283.8|920
1629727800000|2021-08-23 14:10:00|204477.9|204327.9|204376|204226|204478.9|204360.1|204276.5|204157.7|901
1629728100000|2021-08-23 14:15:00|204376.5|204226.5|204355.2|204205.2|204391.8|204277.5|204164.4|204014.4|905
1629728400000|2021-08-23 14:20:00|204355.4|204205.4|204161.5|204011.5|204365.1|204249.1|204138.4|204008.3|858
1629728700000|2021-08-23 14:25:00|204161.2|204011.2|204071.3|203921.3|204169.4|204063.3|204018.5|203915.8|831
1629729000000|2021-08-23 14:30:00|204072.7|203922.7|204027.5|203877.5|204141.2|204044.6|203994.7|203869.3|832
1629729300000|2021-08-23 14:35:00|204027.1|203877.1|203976.3|203826.3|204034.5|203884.5|203844.1|203743.7|760
1629729600000|2021-08-23 14:40:00|203977.2|203827.2|203781.3|203631.3|204004.5|203865|203760.5|203610.5|996
1629729900000|2021-08-23 14:45:00|203777.7|203627.7|203798.2|203648.2|203878.2|203753.8|203658|203550.7|930
1629730200000|2021-08-23 14:50:00|203797.9|203647.9|203890.7|203740.7|203910|203797.5|203705.4|203602.7|831
1629730500000|2021-08-23 14:55:00|203890|203740|203804.1|203754.1|203891.2|203781.5|203716|203594.4|818
1629730800000|2021-08-23 15:00:00|203805.5|203755.5|203833.8|203683.8|203857.9|203758.1|203699.7|203593.7|853
1629731100000|2021-08-23 15:05:00|203834.2|203684.2|203928|203778|203933.7|203811.3|203714.8|203614.6|759
1629731400000|2021-08-23 15:10:00|203926.7|203776.7|203842.2|203792.2|203974.9|203863.3|203830.6|203728.8|763
1629731700000|2021-08-23 15:15:00|203842.9|203792.9|203984.2|203834.2|204018.6|203918.8|203842.9|203743.7|729
1629732000000|2021-08-23 15:20:00|203983.4|203833.4|204135.7|203985.7|204145.6|203995.6|203978.6|203828.6|692
1629732300000|2021-08-23 15:25:00|204133.6|203983.6|204166.4|204016.4|204243|204093.6|204129.6|203983.6|730
1629732600000|2021-08-23 15:30:00|204166|204016|204102.1|203952.1|204181.7|204054.8|204024.9|203898.9|818
1629732900000|2021-08-23 15:35:00|204101.3|203951.3|203939.6|203789.6|204132.6|204022.5|203926.6|203776.7|790
1629733200000|2021-08-23 15:40:00|203940.7|203790.7|203913.2|203763.2|203990.7|203890.4|203818.3|203709.2|730
1629733500000|2021-08-23 15:45:00|203912.4|203762.4|203866.4|203716.4|203934|203822.9|203815.4|203714.7|682
1629733800000|2021-08-23 15:50:00|203867.2|203717.2|203872.9|203722.9|203888.8|203776.1|203823|203716.9|689
1629734100000|2021-08-23 15:55:00|203871|203721|203744|203594|203886.7|203780.1|203696.9|203583.7|760
1629734400000|2021-08-23 16:00:00|203744.3|203594.3|203712.5|203562.5|203750.4|203648.7|203613.7|203497.2|749
1629734700000|2021-08-23 16:05:00|203711.7|203561.7|203561|203411|203713.1|203563.1|203538.2|203388.2|854
1629735000000|2021-08-23 16:10:00|203560.1|203410.1|203459.6|203309.6|203601.6|203451.6|203414.3|203264.3|679
1629735300000|2021-08-23 16:15:00|203460|203310|203566.3|203416.3|203580.1|203463.7|203441|203291|707
1629735600000|2021-08-23 16:20:00|203579.3|203429.3|203593.1|203443.1|203648|203533.7|203531.8|203427.6|808
1629735900000|2021-08-23 16:25:00|203591.6|203441.6|203639.5|203489.5|203640.7|203543.5|203534.7|203433.4|614
1629736200000|2021-08-23 16:30:00|203639.4|203489.4|203556.3|203406.3|203655.6|203549.5|203509.5|203399.7|702
1629736500000|2021-08-23 16:35:00|203556.4|203406.4|203478.9|203328.9|203557.2|203435.1|203419.3|203299.4|701
1629736800000|2021-08-23 16:40:00|203479.3|203329.3|203597|203447|203611.5|203488.5|203479.3|203329.3|669
1629737100000|2021-08-23 16:45:00|203598|203448|203706.1|203556.1|203706.3|203603.1|203567|203444.3|577
1629737400000|2021-08-23 16:50:00|203707.2|203557.2|203710.7|203560.7|203717.9|203617.9|203634.8|203531.6|657
1629737700000|2021-08-23 16:55:00|203711|203561|203764.6|203614.6|203823.4|203722.8|203659.2|203553.5|729
1629738000000|2021-08-23 17:00:00|203763.3|203613.3|203809.7|203659.7|203834.5|203710.6|203711.9|203611.2|645
1629738300000|2021-08-23 17:05:00|203810.3|203660.3|203774|203624|203814.8|203664.8|203771.7|203621.7|673
1629738600000|2021-08-23 17:10:00|203772.8|203622.8|203823.3|203673.3|203830.9|203680.9|203714.8|203612.1|674
1629738900000|2021-08-23 17:15:00|203823.2|203673.2|203853.6|203803.6|203916|203819.7|203817.9|203671.9|705
1629739200000|2021-08-23 17:20:00|203853|203803|203904.2|203754.2|203914.1|203809.4|203763.3|203656.5|647
1629739500000|2021-08-23 17:25:00|203904.1|203754.1|203921|203771|203941.7|203806.3|203856.3|203754.1|593
1629739800000|2021-08-23 17:30:00|203920.8|203770.8|204018.6|203868.6|204042.1|203932.5|203919.8|203769.8|629
1629740100000|2021-08-23 17:35:00|204019.2|203869.2|204050.5|203900.5|204060.8|203954.6|203972.3|203867.5|632
1629740400000|2021-08-23 17:40:00|204047.5|203897.5|204008.4|203858.4|204053.6|203936.8|203975.4|203825.4|589
1629740700000|2021-08-23 17:45:00|204008.8|203858.8|203976.2|203826.2|204015.5|203865.5|203957.7|203807.7|435
1629741000000|2021-08-23 17:50:00|203976.1|203826.1|203857.5|203707.5|203976.1|203826.1|203796.4|203688.8|719
1629741300000|2021-08-23 17:55:00|203859.9|203709.9|203809.7|203659.7|203894.5|203782.4|203778.8|203639.3|711
1629741600000|2021-08-23 18:00:00|203804.2|203654.2|203865.3|203715.3|203895.4|203790|203799|203649|554
1629741900000|2021-08-23 18:05:00|203864.9|203714.9|203771.3|203621.3|203866.2|203716.2|203695.2|203585.7|657
1629742200000|2021-08-23 18:10:00|203772.7|203622.7|203703.5|203553.5|203796.1|203693|203630.4|203517.8|620
1629742500000|2021-08-23 18:15:00|203703.6|203553.6|203634.6|203484.6|203711.3|203561.3|203632.4|203482.4|542
1629742800000|2021-08-23 18:20:00|203634.3|203484.3|203638.3|203488.3|203701.4|203590|203614.2|203466.7|590
1629743100000|2021-08-23 18:25:00|203638.4|203488.4|203665.4|203515.4|203665.6|203526.9|203576.9|203460.4|482
1629743400000|2021-08-23 18:30:00|203665.1|203515.1|203534.4|203384.4|203665.9|203557.4|203490|203380.9|666
1629743700000|2021-08-23 18:35:00|203540.6|203390.6|203498.6|203348.6|203546.7|203445.5|203475.2|203333.9|565
1629744000000|2021-08-23 18:40:00|203498.8|203348.8|203409|203259|203499.2|203349.2|203362|203248.9|664
1629744300000|2021-08-23 18:45:00|203406.2|203256.2|203461.5|203311.5|203465.3|203315.3|203391.3|203241.3|644
1629744600000|2021-08-23 18:50:00|203460.7|203310.7|203459|203309|203495.7|203377.5|203423.5|203288.6|630
1629744900000|2021-08-23 18:55:00|203457.7|203307.7|203391.2|203241.2|203471.7|203321.7|203386.8|203236.8|676
1629745200000|2021-08-23 19:00:00|203391.1|203241.1|203288.7|203138.7|203391.8|203267.3|203232.3|203133.1|546
1629745500000|2021-08-23 19:05:00|203288.6|203138.6|203238.6|203088.6|203316.7|203183.2|203223.5|203073.5|679
1629745800000|2021-08-23 19:10:00|203237|203087|203330.1|203180.1|203334.4|203184.4|203219.5|203084|683
1629746100000|2021-08-23 19:15:00|203330.8|203180.8|203302.8|203152.8|203352.1|203202.1|203296.9|203146.9|529
1629746400000|2021-08-23 19:20:00|203302.9|203152.9|203292.4|203142.4|203327.2|203177.2|203254.2|203104.2|660
1629746700000|2021-08-23 19:25:00|203292.7|203142.7|203263.2|203113.2|203295.8|203145.8|203250.3|203100.3|544
1629747000000|2021-08-23 19:30:00|203262.3|203112.3|203266.1|203116.1|203288.8|203138.8|203245.6|203095.6|607
1629747300000|2021-08-23 19:35:00|203270.5|203120.5|203288.8|203138.8|203295.8|203145.8|203258.9|203108.9|486
1629747600000|2021-08-23 19:40:00|203287.6|203137.6|203294.8|203144.8|203299.6|203149.6|203252|203102|580
1629747900000|2021-08-23 19:45:00|203300.6|203150.6|203351.3|203201.3|203363.6|203247.3|203292.6|203142.6|502
1629748200000|2021-08-23 19:50:00|203351.7|203201.7|203421.3|203271.3|203431.6|203338.5|203342.2|203192.2|644
1629748500000|2021-08-23 19:55:00|203421.2|203271.2|203417.6|203267.6|203436.9|203286.9|203415.5|203265.5|785
1629748800000|2021-08-23 20:00:00|203426.2|203276.2|203168.7|203018.7|203429.1|203279.1|203159.8|203009.8|674
1629749100000|2021-08-23 20:05:00|203167.6|203017.6|203160|203010|203201.3|203051.3|203102.4|202952.4|563
1629749400000|2021-08-23 20:10:00|203162.9|203012.9|203171|203021|203194.2|203044.2|203148.6|202998.6|541
1629749700000|2021-08-23 20:15:00|203170.5|203020.5|203205.2|203055.2|203218.4|203068.4|203170.1|203020.1|472
1629750000000|2021-08-23 20:20:00|203209.3|203059.3|203256.1|203106.1|203262.3|203112.3|203193.1|203043.1|481
1629750300000|2021-08-23 20:25:00|203256.7|203106.7|203198.8|203048.8|203311.5|203161.5|203184.8|203034.8|614
1629750600000|2021-08-23 20:30:00|203199.7|203049.7|203155.7|203005.7|203222.2|203072.2|203152.2|203002.2|576
1629750900000|2021-08-23 20:35:00|203156.3|203006.3|203198.6|203048.6|203217|203067|203156.3|203006.3|526
1629751200000|2021-08-23 20:40:00|203199.3|203049.3|203189|203039|203211.9|203061.9|203181.1|203031.1|391
1629751500000|2021-08-23 20:45:00|203187.7|203037.7|203160.8|203010.8|203223.7|203073.7|203153.5|203003.5|589
1629751800000|2021-08-23 20:50:00|203161.3|203011.3|203159.9|203009.9|203171|203021|203150|203000|397
1629752100000|2021-08-23 20:55:00|203162.4|203012.4|203217.2|203067.2|203226.2|203076.2|203109.2|202959.2|371
1629752400000|2021-08-23 21:00:00|203213.3|203063.3|203335.6|203038.6|203344.4|203091.2|203164.3|203014.3|78
1629752700000|2021-08-23 21:05:00|203409.8|203112.8|203270.8|202973.8|203409.8|203112.8|203250|202953|95
1629753000000|2021-08-23 21:10:00|203250.9|202953.9|203322.7|203025.7|203406.9|203109.9|203238.9|202941.9|102
1629753300000|2021-08-23 21:15:00|203296.9|202999.9|203335.6|203038.6|203375.8|203078.8|203259.6|202962.6|144
1629753600000|2021-08-23 21:20:00|203337.7|203040.7|203344.7|203047.7|203351.6|203054.6|203328.5|203031.5|128
1629753900000|2021-08-23 21:25:00|203339.2|203042.2|203349.1|203052.1|203354.7|203057.7|203326.8|203029.8|110
1629754200000|2021-08-23 21:30:00|203342.9|203045.9|203339.5|203042.5|203348.6|203051.6|203315.6|203018.6|216
1629754500000|2021-08-23 21:35:00|203334.4|203037.4|203323.8|203026.8|203346.7|203049.7|203319.7|203022.7|216
1629754800000|2021-08-23 21:40:00|203322.5|203025.5|203392.7|203102.9|203434.5|203137.5|203312.7|203015.7|302
1629755100000|2021-08-23 21:45:00|203386.1|203108.8|203367.1|203070.1|203413.7|203179.4|203275.3|202978.3|295
1629755400000|2021-08-23 21:50:00|203385.9|203088.9|203351.8|203054.8|203407.2|203146.8|203271.2|202974.2|160
1629755700000|2021-08-23 21:55:00|203360.2|203063.2|203390.4|203134|203408.7|203192.1|203218.7|202921.7|220
1629756000000|2021-08-23 22:00:00|203380.1|203134.1|203294.4|203144.4|203380.1|203185.3|203272.6|203045.9|509
1629756300000|2021-08-23 22:05:00|203294.3|203144.3|203273.2|203123.2|203300.6|203150.6|203261.5|203111.5|399
1629756600000|2021-08-23 22:10:00|203267.9|203117.9|203209.7|203059.7|203273.3|203123.3|203200.6|203050.6|305
1629756900000|2021-08-23 22:15:00|203209.6|203059.6|203217.9|203067.9|203238.9|203088.9|203199.5|203049.5|312
1629757200000|2021-08-23 22:20:00|203216.6|203066.6|203256.7|203106.7|203258.8|203108.8|203209.1|203059.1|311
1629757500000|2021-08-23 22:25:00|203256|203106|203239|203089|203261.4|203111.4|203225.9|203075.9|340
1629757800000|2021-08-23 22:30:00|203236.5|203086.5|203212.6|203062.6|203243.7|203093.7|203201.5|203051.5|347
1629758100000|2021-08-23 22:35:00|203214.4|203064.4|203218.2|203068.2|203230.6|203080.6|203201.1|203051.1|341
1629758400000|2021-08-23 22:40:00|203218.3|203068.3|203214.9|203064.9|203222.6|203072.6|203194.6|203044.6|371
1629758700000|2021-08-23 22:45:00|203215.7|203065.7|203242.6|203092.6|203246|203096|203208.7|203058.7|338
1629759000000|2021-08-23 22:50:00|203243.7|203093.7|203241.3|203091.3|203246.9|203096.9|203226.5|203076.5|227
1629759300000|2021-08-23 22:55:00|203239|203089|203240.9|203090.9|203248.3|203098.3|203227.5|203077.5|315
1629759600000|2021-08-23 23:00:00|203241|203091|203229.5|203079.5|203248|203098|203221.9|203071.9|353
1629759900000|2021-08-23 23:05:00|203231.1|203081.1|203230.1|203080.1|203238.2|203088.2|203222.6|203072.6|204
1629760200000|2021-08-23 23:10:00|203230.2|203080.2|203232.5|203082.5|203242.1|203092.1|203227|203077|276
1629760500000|2021-08-23 23:15:00|203232|203082|203243.8|203093.8|203255.9|203105.9|203227.6|203077.6|314
1629760800000|2021-08-23 23:20:00|203244.6|203094.6|203250|203100|203258.9|203108.9|203236.3|203086.3|334
1629761100000|2021-08-23 23:25:00|203251.7|203101.7|203251.2|203101.2|203256.2|203106.2|203241.2|203091.2|330
1629761400000|2021-08-23 23:30:00|203248.4|203098.4|203248.2|203098.2|203261.1|203111.1|203245.4|203095.4|269
1629761700000|2021-08-23 23:35:00|203249.9|203099.9|203277.7|203127.7|203281.7|203131.7|203248.2|203098.2|284
1629762000000|2021-08-23 23:40:00|203277|203127|203281|203131|203294.3|203144.3|203276.4|203126.4|294
1629762300000|2021-08-23 23:45:00|203281.3|203131.3|203287|203137|203289.9|203139.9|203279.5|203129.5|273
1629762600000|2021-08-23 23:50:00|203286.9|203136.9|203289.8|203139.8|203296|203146|203267.8|203117.8|343
1629762900000|2021-08-23 23:55:00|203290|203140|203289.9|203139.9|203301.9|203151.9|203268.7|203118.7|315
1629763200000|2021-08-24 00:00:00|203291|203141|203239.5|203089.5|203300.5|203150.5|203236.4|203086.4|495
1629763500000|2021-08-24 00:05:00|203241.6|203091.6|203265.1|203115.1|203279.1|203129.1|203241|203091|422
1629763800000|2021-08-24 00:10:00|203266.5|203116.5|203294.4|203144.4|203312.1|203162.1|203247|203097|416
1629764100000|2021-08-24 00:15:00|203296|203146|203314.3|203164.3|203322.2|203172.2|203276|203126|346
1629764400000|2021-08-24 00:20:00|203316.4|203166.4|203298.1|203148.1|203329.8|203179.8|203287.3|203137.3|327
1629764700000|2021-08-24 00:25:00|203299.2|203149.2|203329.1|203179.1|203342.3|203192.3|203291.5|203141.5|447
1629765000000|2021-08-24 00:30:00|203329.7|203179.7|203315|203165|203331|203181|203309.5|203159.5|351
1629765300000|2021-08-24 00:35:00|203315.4|203165.4|203314.7|203164.7|203318.2|203168.2|203287.4|203137.4|327
1629765600000|2021-08-24 00:40:00|203314.1|203164.1|203331|203181|203334.7|203184.7|203310.2|203160.2|346
1629765900000|2021-08-24 00:45:00|203333.2|203183.2|203327.2|203177.2|203333.8|203183.8|203316.2|203166.2|411
1629766200000|2021-08-24 00:50:00|203326|203176|203323.6|203173.6|203337.7|203187.7|203318.8|203168.8|359
1629766500000|2021-08-24 00:55:00|203324.3|203174.3|203324.8|203174.8|203356.1|203206.1|203308.6|203158.6|455
1629766800000|2021-08-24 01:00:00|203325.2|203175.2|203291.6|203141.6|203331.6|203181.6|203277.8|203127.8|352
1629767100000|2021-08-24 01:05:00|203291.8|203141.8|203315.7|203165.7|203324.2|203174.2|203287.4|203137.4|332
1629767400000|2021-08-24 01:10:00|203315.5|203165.5|203316.1|203166.1|203322.1|203172.1|203310.7|203160.7|240
1629767700000|2021-08-24 01:15:00|203316.5|203166.5|203325.5|203175.5|203332.5|203182.5|203313.2|203163.2|405
1629768000000|2021-08-24 01:20:00|203322.5|203172.5|203317.1|203167.1|203326.6|203176.6|203312.6|203162.6|423
1629768300000|2021-08-24 01:25:00|203318|203168|203289.7|203139.7|203326.6|203176.6|203279.4|203129.4|380
1629768600000|2021-08-24 01:30:00|203289.5|203139.5|203288.7|203138.7|203293.7|203143.7|203282.4|203132.4|375
1629768900000|2021-08-24 01:35:00|203289.1|203139.1|203288.9|203138.9|203292.8|203142.8|203283|203133|382
1629769200000|2021-08-24 01:40:00|203288.3|203138.3|203286.9|203136.9|203292.4|203142.4|203280.5|203130.5|341
1629769500000|2021-08-24 01:45:00|203284.6|203134.6|203283.8|203133.8|203291.2|203141.2|203280|203130|365
1629769800000|2021-08-24 01:50:00|203283.9|203133.9|203286.6|203136.6|203292.3|203142.3|203280.9|203130.9|350
1629770100000|2021-08-24 01:55:00|203286.7|203136.7|203291.3|203141.3|203299|203149|203283.6|203133.6|373
1629770400000|2021-08-24 02:00:00|203292.6|203142.6|203304.1|203154.1|203309.9|203159.9|203278.6|203128.6|516
1629770700000|2021-08-24 02:05:00|203303.3|203153.3|203321.5|203171.5|203333.3|203183.3|203301.7|203151.7|445
1629771000000|2021-08-24 02:10:00|203319.5|203169.5|203247.7|203097.7|203325.7|203175.7|203244.4|203094.4|437
1629771300000|2021-08-24 02:15:00|203247.9|203097.9|203241|203091|203251.8|203101.8|203241|203091|319
1629771600000|2021-08-24 02:20:00|203240.5|203090.5|203245.6|203095.6|203258.7|203108.7|203239.3|203089.3|358
1629771900000|2021-08-24 02:25:00|203246.9|203096.9|203252|203102|203282|203132|203244.3|203094.3|428
1629772200000|2021-08-24 02:30:00|203254.5|203104.5|203279.4|203129.4|203291.3|203141.3|203248.5|203098.5|433
1629772500000|2021-08-24 02:35:00|203277.2|203127.2|203244.8|203094.8|203283.7|203133.7|203242|203092|478
1629772800000|2021-08-24 02:40:00|203245.1|203095.1|203239.1|203089.1|203256|203106|203236.1|203086.1|266
1629773100000|2021-08-24 02:45:00|203236.4|203086.4|203242.6|203092.6|203250|203100|203235.4|203085.4|353
1629773400000|2021-08-24 02:50:00|203240.5|203090.5|203197.6|203047.6|203249.3|203099.3|203196.7|203046.7|403
1629773700000|2021-08-24 02:55:00|203198.2|203048.2|203205.1|203055.1|203207.4|203057.4|203196.9|203046.9|343
1629774000000|2021-08-24 03:00:00|203205.5|203055.5|203207.2|203057.2|203224.1|203074.1|203200|203050|427
1629774300000|2021-08-24 03:05:00|203206.3|203056.3|203213.3|203063.3|203223.2|203073.2|203201.4|203051.4|436
1629774600000|2021-08-24 03:10:00|203213.2|203063.2|203203.7|203053.7|203220.4|203070.4|203199.5|203049.5|428
1629774900000|2021-08-24 03:15:00|203203.1|203053.1|203205.6|203055.6|203219.2|203069.2|203197|203047|340
1629775200000|2021-08-24 03:20:00|203206|203056|203218.2|203068.2|203239.2|203089.2|203201.3|203051.3|454
1629775500000|2021-08-24 03:25:00|203218|203068|203213.4|203063.4|203221.3|203071.3|203205.1|203055.1|419
1629775800000|2021-08-24 03:30:00|203214.4|203064.4|203210.6|203060.6|203237|203087|203205.8|203055.8|486
1629776100000|2021-08-24 03:35:00|203210.7|203060.7|203235.2|203085.2|203244.1|203094.1|203209.2|203059.2|284
1629776400000|2021-08-24 03:40:00|203236.4|203086.4|203247.7|203097.7|203255.5|203105.5|203232.6|203082.6|342
1629776700000|2021-08-24 03:45:00|203248|203098|203247.8|203097.8|203256|203106|203242.4|203092.4|369
1629777000000|2021-08-24 03:50:00|203247.9|203097.9|203241.7|203091.7|203251.3|203101.3|203237.8|203087.8|364
1629777300000|2021-08-24 03:55:00|203242.1|203092.1|203246.6|203096.6|203255.1|203105.1|203241.7|203091.7|374
1629777600000|2021-08-24 04:00:00|203246.8|203096.8|203242.8|203092.8|203252|203102|203232.1|203082.1|343
1629777900000|2021-08-24 04:05:00|203243.2|203093.2|203241.7|203091.7|203252.7|203102.7|203238.6|203088.6|276
1629778200000|2021-08-24 04:10:00|203243.9|203093.9|203243|203093|203249.5|203099.5|203239|203089|227
1629778500000|2021-08-24 04:15:00|203242.4|203092.4|203221.3|203071.3|203250.9|203100.9|203216.3|203066.3|416
1629778800000|2021-08-24 04:20:00|203221.7|203071.7|203245.2|203095.2|203250|203100|203219.2|203069.2|293
1629779100000|2021-08-24 04:25:00|203248.4|203098.4|203243.5|203093.5|203248.7|203098.7|203232.1|203082.1|318
1629779400000|2021-08-24 04:30:00|203245.3|203095.3|203219.2|203069.2|203249|203099|203205.6|203055.6|325
1629779700000|2021-08-24 04:35:00|203219.8|203069.8|203207.6|203057.6|203230|203080|203203.3|203053.3|284
1629780000000|2021-08-24 04:40:00|203206.4|203056.4|203232.3|203082.3|203233.7|203083.7|203203.6|203053.6|304
1629780300000|2021-08-24 04:45:00|203232.4|203082.4|203229.7|203079.7|203237.4|203087.4|203216.5|203066.5|380
1629780600000|2021-08-24 04:50:00|203228.3|203078.3|203230.8|203080.8|203236.6|203086.6|203224.9|203074.9|459
1629780900000|2021-08-24 04:55:00|203230.7|203080.7|203209.1|203059.1|203230.8|203080.8|203198.3|203048.3|465
1629781200000|2021-08-24 05:00:00|203208.1|203058.1|203207.5|203057.5|203214.9|203064.9|203197.5|203047.5|461
1629781500000|2021-08-24 05:05:00|203206.8|203056.8|203200.6|203050.6|203214.6|203064.6|203175.7|203025.7|470
1629781800000|2021-08-24 05:10:00|203200.5|203050.5|203200.8|203050.8|203210.2|203060.2|203197.5|203047.5|567
1629782100000|2021-08-24 05:15:00|203200.5|203050.5|203204.2|203054.2|203210.3|203060.3|203193.6|203043.6|517
1629782400000|2021-08-24 05:20:00|203202.9|203052.9|203164.8|203014.8|203205.4|203055.4|203138.7|202988.7|723
1629782700000|2021-08-24 05:25:00|203164.1|203014.1|203157.8|203007.8|203172.8|203022.8|203124.3|202974.3|633
1629783000000|2021-08-24 05:30:00|203158.6|203008.6|203158.2|203008.2|203170.6|203020.6|203153.7|203003.7|491
1629783300000|2021-08-24 05:35:00|203159.5|203009.5|203144.6|202994.6|203159.5|203009.5|203121.9|202971.9|414
1629783600000|2021-08-24 05:40:00|203149.8|202999.8|203119.2|202969.2|203149.8|202999.8|203104.9|202954.9|447
1629783900000|2021-08-24 05:45:00|203118.3|202968.3|202996.9|202846.9|203120.7|202970.7|202980.7|202830.7|605
1629784200000|2021-08-24 05:50:00|202996.6|202846.6|202996.8|202846.8|203020.4|202870.4|202985.7|202835.7|496
1629784500000|2021-08-24 05:55:00|202997.5|202847.5|202899.4|202749.4|203005.9|202855.9|202896.8|202746.8|460
1629784800000|2021-08-24 06:00:00|202900.5|202750.5|202948.8|202798.8|202955.5|202805.5|202858.2|202708.2|677
1629785100000|2021-08-24 06:05:00|202949|202799|202905.9|202755.9|202970.8|202820.8|202895.8|202745.8|618
1629785400000|2021-08-24 06:10:00|202908|202758|202912.9|202762.9|202919.2|202769.2|202875.5|202725.5|619
1629785700000|2021-08-24 06:15:00|202911.9|202761.9|202919.8|202769.8|202945.4|202795.4|202907.2|202757.2|605
1629786000000|2021-08-24 06:20:00|202920.5|202770.5|202885.7|202735.7|202921.9|202771.9|202873.5|202723.5|567
1629786300000|2021-08-24 06:25:00|202885.8|202735.8|202955.8|202805.8|202968.6|202818.6|202881.4|202731.4|546
1629786600000|2021-08-24 06:30:00|202955.6|202805.6|202922.1|202772.1|202973.1|202823.1|202921.4|202771.4|578
1629786900000|2021-08-24 06:35:00|202923.2|202773.2|202959.9|202809.9|202988.6|202838.6|202869.4|202719.4|711
1629787200000|2021-08-24 06:40:00|202960.5|202810.5|203032.6|202882.6|203036.8|202886.8|202958.1|202808.1|673
1629787500000|2021-08-24 06:45:00|203033.9|202883.9|202915.2|202765.2|203039.9|202889.9|202915.2|202765.2|590
1629787800000|2021-08-24 06:50:00|202916.1|202766.1|202951.3|202801.3|202955|202805|202895.5|202745.5|692
1629788100000|2021-08-24 06:55:00|202951.5|202801.5|202954.3|202804.3|202968.8|202818.8|202943.5|202793.5|577
1629788400000|2021-08-24 07:00:00|202958.1|202808.1|202895.7|202745.7|202985.7|202835.7|202894.2|202744.2|752
1629788700000|2021-08-24 07:05:00|202896.4|202746.4|203002.6|202852.6|203008.6|202858.6|202896.4|202746.4|683
1629789000000|2021-08-24 07:10:00|203004.4|202854.4|203122.6|202972.6|203122.7|202972.7|202983.2|202833.2|663
1629789300000|2021-08-24 07:15:00|203119|202969|203034.2|202884.2|203137.3|202987.3|203024|202874|819
1629789600000|2021-08-24 07:20:00|203035.6|202885.6|203008.1|202858.1|203040.2|202890.2|202947.9|202797.9|756
1629789900000|2021-08-24 07:25:00|203008.3|202858.3|203056.2|202906.2|203062.5|202912.5|202958.2|202808.2|704
1629790200000|2021-08-24 07:30:00|203051.9|202901.9|203158.1|203008.1|203170.2|203020.2|203035.2|202885.2|669
1629790500000|2021-08-24 07:35:00|203158.4|203008.4|203163.5|203013.5|203240.9|203090.9|203154.1|203004.1|707
1629790800000|2021-08-24 07:40:00|203168|203018|203109.2|202959.2|203175.3|203025.3|203072.5|202922.5|753
1629791100000|2021-08-24 07:45:00|203108.8|202958.8|203073.8|202923.8|203136.2|202986.2|203072.4|202922.4|724
1629791400000|2021-08-24 07:50:00|203074.5|202924.5|203174.6|203024.6|203177.2|203027.2|203073|202923|688
1629791700000|2021-08-24 07:55:00|203173.9|203023.9|203214.1|203064.1|203222.6|203128.6|203150.7|203000.7|636
1629792000000|2021-08-24 08:00:00|203214|203064|203329.9|203179.9|203334.3|203184.3|203195.9|203045.9|761
1629792300000|2021-08-24 08:05:00|203329.6|203179.6|203235|203085|203333.5|203183.5|203203.3|203053.3|691
1629792600000|2021-08-24 08:10:00|203235.7|203085.7|203275.9|203125.9|203282.4|203132.4|203224.3|203074.3|780
1629792900000|2021-08-24 08:15:00|203276.5|203126.5|203331.3|203181.3|203358.1|203208.1|203272.6|203122.6|812
1629793200000|2021-08-24 08:20:00|203330.9|203180.9|203337.2|203187.2|203346.3|203196.3|203290.8|203140.8|761
1629793500000|2021-08-24 08:25:00|203337.7|203187.7|203331.3|203181.3|203364.2|203214.2|203320.1|203170.1|718
1629793800000|2021-08-24 08:30:00|203330.7|203180.7|203346.2|203196.2|203349.6|203199.6|203307.5|203157.5|730
1629794100000|2021-08-24 08:35:00|203346.8|203196.8|203413.4|203263.4|203437.6|203287.6|203334.7|203184.7|751
1629794400000|2021-08-24 08:40:00|203413|203263|203539.7|203389.7|203565.2|203415.2|203412.9|203262.9|655
1629794700000|2021-08-24 08:45:00|203540|203390|203494.7|203344.7|203541|203391|203491.3|203341.3|581
1629795000000|2021-08-24 08:50:00|203494.4|203344.4|203541.5|203391.5|203546.4|203396.4|203494.4|203344.4|613
1629795300000|2021-08-24 08:55:00|203541.6|203391.6|203590.5|203440.5|203602.2|203452.2|203531.5|203381.5|701
1629795600000|2021-08-24 09:00:00|203590.4|203440.4|203655.1|203505.1|203667.8|203517.8|203579.7|203429.7|653
1629795900000|2021-08-24 09:05:00|203656.3|203506.3|203654.5|203504.5|203666.4|203516.4|203644|203494|585
1629796200000|2021-08-24 09:10:00|203654.2|203504.2|203621.8|203471.8|203655.7|203525.4|203575.4|203457.5|628
1629796500000|2021-08-24 09:15:00|203621.6|203471.6|203541.3|203391.3|203631|203481|203537.3|203387.3|664
1629796800000|2021-08-24 09:20:00|203551.6|203401.6|203565.8|203415.8|203574.3|203424.3|203513.2|203363.2|708
1629797100000|2021-08-24 09:25:00|203566.3|203416.3|203580.6|203430.6|203583.9|203433.9|203497.3|203347.3|638
1629797400000|2021-08-24 09:30:00|203581.3|203431.3|203576|203426|203584.5|203434.5|203557.9|203407.9|611
1629797700000|2021-08-24 09:35:00|203576.9|203426.9|203615.4|203465.4|203625.5|203475.5|203566.1|203416.1|656
1629798000000|2021-08-24 09:40:00|203616.2|203466.2|203703.8|203553.8|203724.6|203620|203612.4|203462.4|696
1629798300000|2021-08-24 09:45:00|203703|203553|203670.9|203520.9|203704.3|203554.3|203652.6|203502.6|647
1629798600000|2021-08-24 09:50:00|203670.7|203520.7|203622.1|203472.1|203672.4|203522.4|203617.2|203467.2|682
1629798900000|2021-08-24 09:55:00|203621.6|203471.6|203665.5|203515.5|203676.8|203526.8|203621.6|203471.6|708
1629799200000|2021-08-24 10:00:00|203657.2|203507.2|203663.6|203513.6|203684|203534|203651.8|203501.8|733
1629799500000|2021-08-24 10:05:00|203663|203513|203657.8|203507.8|203691.3|203541.3|203628.2|203478.2|735
1629799800000|2021-08-24 10:10:00|203657.7|203507.7|203539.6|203389.6|203687.3|203537.3|203518.9|203368.9|691
1629800100000|2021-08-24 10:15:00|203538.5|203388.5|203498.9|203348.9|203546.9|203396.9|203481.5|203331.5|575
1629800400000|2021-08-24 10:20:00|203498|203348|203546|203396|203555.7|203405.7|203475.8|203325.8|674
1629800700000|2021-08-24 10:25:00|203544.7|203394.7|203449.4|203299.4|203548.5|203398.5|203431.2|203281.2|678
1629801000000|2021-08-24 10:30:00|203448.4|203298.4|203414.5|203264.5|203473.2|203323.2|203407.9|203257.9|730
1629801300000|2021-08-24 10:35:00|203414.9|203264.9|203500.2|203350.2|203506.9|203356.9|203366.1|203216.1|672
1629801600000|2021-08-24 10:40:00|203502.6|203352.6|203409.5|203259.5|203504|203354|203398.4|203248.4|664
1629801900000|2021-08-24 10:45:00|203410.9|203260.9|203427.4|203277.4|203432.6|203282.6|203399.1|203249.1|420
1629802200000|2021-08-24 10:50:00|203427.7|203277.7|203437.8|203287.8|203492.8|203342.8|203405.8|203255.8|509
1629802500000|2021-08-24 10:55:00|203440.2|203290.2|203441.2|203291.2|203470.6|203320.6|203417.1|203267.1|640
1629802800000|2021-08-24 11:00:00|203443.2|203293.2|203538.1|203388.1|203621.5|203471.5|203441.2|203291.2|609
1629803100000|2021-08-24 11:05:00|203538.6|203388.6|203456|203306|203538.6|203388.6|203455|203305|570
1629803400000|2021-08-24 11:10:00|203457.8|203307.8|203487.3|203337.3|203493.5|203343.5|203433.5|203283.5|578
1629803700000|2021-08-24 11:15:00|203487.2|203337.2|203461.3|203311.3|203530.4|203380.4|203458.6|203308.6|560
1629804000000|2021-08-24 11:20:00|203460.9|203310.9|203451|203301|203489.7|203387.3|203436.8|203289.5|600
1629804300000|2021-08-24 11:25:00|203449.1|203299.1|203447.1|203297.1|203459.7|203309.7|203383.1|203233.1|674
1629804600000|2021-08-24 11:30:00|203439.3|203289.3|203502.5|203352.5|203510.1|203360.1|203436.3|203286.3|686
1629804900000|2021-08-24 11:35:00|203503.4|203353.4|203581.5|203431.5|203583.5|203433.5|203485.1|203335.1|591
1629805200000|2021-08-24 11:40:00|203580.4|203430.4|203527.7|203377.7|203630.4|203480.4|203478.4|203328.4|574
1629805500000|2021-08-24 11:45:00|203526.6|203376.6|203464.7|203314.7|203529.2|203379.2|203440.3|203290.3|517
1629805800000|2021-08-24 11:50:00|203464.9|203314.9|203521|203371|203534.4|203384.4|203444.5|203294.5|539
1629806100000|2021-08-24 11:55:00|203521.3|203371.3|203496.7|203346.7|203526.5|203376.5|203467.7|203317.7|755
1629806400000|2021-08-24 12:00:00|203504|203354|203528.6|203378.6|203559.8|203409.8|203491.9|203341.9|617
1629806700000|2021-08-24 12:05:00|203529|203379|203437.7|203287.7|203532.8|203382.8|203422.6|203272.6|705
1629807000000|2021-08-24 12:10:00|203438.4|203288.4|203319.1|203169.1|203480.2|203330.2|203286.9|203151.4|736
1629807300000|2021-08-24 12:15:00|203320.7|203170.7|203083.7|202933.7|203328|203178|203037.7|202897.9|826
1629807600000|2021-08-24 12:20:00|203079.3|202929.3|203114.9|202964.9|203155.9|203007.5|202951.4|202801.4|854
1629807900000|2021-08-24 12:25:00|203113.5|202963.5|203032.8|202882.8|203139.4|202989.4|202989.2|202839.2|696
1629808200000|2021-08-24 12:30:00|203039.2|202889.2|203089.5|202939.5|203119.8|203013.4|203016.5|202873.4|697
1629808500000|2021-08-24 12:35:00|203087.1|202937.1|202986|202836|203103.7|202953.7|202983|202833|737
1629808800000|2021-08-24 12:40:00|202987.8|202837.8|202884.1|202734.1|202987.8|202846.3|202795.8|202678.1|741
1629809100000|2021-08-24 12:45:00|202884.2|202734.2|202988.5|202838.5|202994.5|202844.5|202882|202732|730
1629809400000|2021-08-24 12:50:00|202984.7|202834.7|202895.7|202745.7|203049.7|202899.7|202872.7|202722.7|768
1629809700000|2021-08-24 12:55:00|202894.4|202744.4|203193.4|203043.4|203193.4|203043.4|202866.8|202716.8|773
1629810000000|2021-08-24 13:00:00|203185.1|203035.1|203325.5|203175.5|203328.5|203186.4|203163.2|203013.2|808
1629810300000|2021-08-24 13:05:00|203326.1|203176.1|203357.6|203207.6|203364|203236.4|203283.2|203154.2|736
1629810600000|2021-08-24 13:10:00|203358.2|203208.2|203354.6|203204.6|203408.1|203258.1|203290.8|203140.8|767
1629810900000|2021-08-24 13:15:00|203357.9|203207.9|203140.5|202990.5|203363.5|203213.5|203104.2|202954.2|720
1629811200000|2021-08-24 13:20:00|203140|202990|203141.9|202991.9|203148.9|202998.9|203081|202931|728
1629811500000|2021-08-24 13:25:00|203145.7|202995.7|203254.1|203104.1|203293.8|203143.8|203119.7|202969.7|830
1629811800000|2021-08-24 13:30:00|203253.8|203103.8|203353.8|203203.8|203361.2|203221.2|203147.4|202997.4|950
1629812100000|2021-08-24 13:35:00|203354.1|203204.1|203065.8|202915.8|203359.7|203209.7|203055.5|202905.5|934
1629812400000|2021-08-24 13:40:00|203052.2|202902.2|203082|202932|203143.7|202993.7|202998.1|202848.1|948
1629812700000|2021-08-24 13:45:00|203080.4|202930.4|202915.7|202765.7|203091.1|202941.1|202890.9|202740.9|900
1629813000000|2021-08-24 13:50:00|202916.2|202766.2|202814.9|202664.9|202917.4|202767.4|202808|202658|865
1629813300000|2021-08-24 13:55:00|202814.7|202664.7|202988.4|202838.4|202994.4|202879.3|202814.3|202664.3|847
1629813600000|2021-08-24 14:00:00|202989.6|202839.6|203215.3|203065.3|203225.1|203099.1|202959.6|202825.3|934
1629813900000|2021-08-24 14:05:00|203215.8|203065.8|203251.8|203101.8|203299.5|203149.5|203170.7|203032.2|854
1629814200000|2021-08-24 14:10:00|203253.9|203103.9|203341|203191|203344.8|203201.3|203173.9|203023.9|844
1629814500000|2021-08-24 14:15:00|203341.6|203191.6|203233.3|203083.3|203348.8|203205|203218|203068|806
1629814800000|2021-08-24 14:20:00|203232.8|203082.8|203240.3|203090.3|203245|203095|203164.7|203014.7|775
1629815100000|2021-08-24 14:25:00|203239.9|203089.9|203038.8|202888.8|203253.1|203138.9|203022.5|202872.5|739
1629815400000|2021-08-24 14:30:00|203035.5|202885.5|202770.8|202620.8|203063.5|202928|202736.1|202614.8|785
1629815700000|2021-08-24 14:35:00|202770.1|202620.1|202676.2|202526.2|202772.3|202649.4|202627.9|202477.9|892
1629816000000|2021-08-24 14:40:00|202677.7|202527.7|202686.9|202536.9|202720.3|202570.3|202546|202396|828
1629816300000|2021-08-24 14:45:00|202686.7|202536.7|202618|202468|202737.2|202587.2|202575.9|202446|860
1629816600000|2021-08-24 14:50:00|202616.9|202466.9|202662.5|202512.5|202704.5|202554.5|202597.1|202447.1|801
1629816900000|2021-08-24 14:55:00|202667.1|202517.1|202878.6|202728.6|202957.2|202807.2|202656.6|202511.8|955
1629817200000|2021-08-24 15:00:00|202878.2|202728.2|202809.5|202659.5|202878.2|202749.2|202634.4|202525.9|806
1629817500000|2021-08-24 15:05:00|202810|202660|202863.3|202713.3|202887.2|202770.1|202795.4|202645.4|763
1629817800000|2021-08-24 15:10:00|202868.3|202718.3|202842.7|202692.7|202878.7|202763.7|202772.1|202668.5|679
1629818100000|2021-08-24 15:15:00|202842.6|202692.6|202797.1|202747.1|202892|202751.3|202778.2|202646.8|681
1629818400000|2021-08-24 15:20:00|202794.9|202744.9|202948.3|202798.3|202956|202810.3|202786.4|202684.1|701
1629818700000|2021-08-24 15:25:00|202947.2|202797.2|202998.2|202848.2|203021.5|202909.9|202908.3|202797.2|801
1629819000000|2021-08-24 15:30:00|202996.8|202846.8|202999.9|202849.9|202999.9|202861.9|202907.8|202795.5|725
1629819300000|2021-08-24 15:35:00|203002.7|202852.7|203026.9|202876.9|203026.9|202914.2|202928.3|202802.3|817
1629819600000|2021-08-24 15:40:00|203026.4|202876.4|203001.1|202851.1|203052.7|202935.8|202979.6|202836|763
1629819900000|2021-08-24 15:45:00|203002.4|202852.4|203047.2|202897.2|203048.8|202914.4|202959.2|202852.4|681
1629820200000|2021-08-24 15:50:00|203046.2|202896.2|203155.7|203005.7|203160.7|203040.1|202987.4|202880.7|827
1629820500000|2021-08-24 15:55:00|203158.8|203008.8|203296.6|203146.6|203303.5|203205.1|203155.6|203005.6|719
1629820800000|2021-08-24 16:00:00|203297.2|203147.2|203168|203018|203305.7|203207|203109.3|202993.9|717
1629821100000|2021-08-24 16:05:00|203126.8|203076.8|203153.5|203003.5|203256.6|203106.6|203124.3|202990.2|703
1629821400000|2021-08-24 16:10:00|203154.8|203004.8|203169.4|203019.4|203189.2|203089.1|203139.1|203002.4|568
1629821700000|2021-08-24 16:15:00|203167.5|203017.5|203247.7|203097.7|203248|203098|203138.1|202988.1|735
1629822000000|2021-08-24 16:20:00|203248.1|203098.1|203302.7|203152.7|203357.1|203247.7|203246.5|203096.5|705
1629822300000|2021-08-24 16:25:00|203304.8|203154.8|203238.6|203088.6|203306.4|203167.7|203217.7|203087.1|573
1629822600000|2021-08-24 16:30:00|203240|203090|203130.5|202980.5|203257.4|203107.4|203082.4|202971.5|682
1629822900000|2021-08-24 16:35:00|203130.2|202980.2|203092.3|202942.3|203145.1|202995.1|203084.7|202934.7|641
1629823200000|2021-08-24 16:40:00|203092.2|202942.2|202999.3|202849.3|203100.2|202960.2|202949.9|202822.2|731
1629823500000|2021-08-24 16:45:00|202977.9|202827.9|202949.1|202799.1|203007.4|202857.4|202926|202776|694
1629823800000|2021-08-24 16:50:00|202949|202799|202913.2|202763.2|202978.3|202828.3|202901.6|202751.6|610
1629824100000|2021-08-24 16:55:00|202912.7|202762.7|202828.8|202678.8|202924.5|202774.5|202787.9|202665.1|698
1629824400000|2021-08-24 17:00:00|202828.5|202678.5|202659.6|202509.6|202830.7|202680.7|202654.4|202504.4|674
1629824700000|2021-08-24 17:05:00|202663.1|202513.1|202670.9|202520.9|202685|202535|202657.8|202507.8|582
1629825000000|2021-08-24 17:10:00|202669.1|202519.1|202725|202575|202731.4|202628.3|202640.3|202510.9|563
1629825300000|2021-08-24 17:15:00|202724.4|202574.4|202692.2|202542.2|202739.4|202640.3|202669.1|202529.2|615
1629825600000|2021-08-24 17:20:00|202692.3|202542.3|202717|202567|202738.3|202639.2|202666.4|202541.6|603
1629825900000|2021-08-24 17:25:00|202717.4|202567.4|202711.7|202561.7|202737.2|202587.2|202694|202544|643
1629826200000|2021-08-24 17:30:00|202710.7|202560.7|202698.5|202548.5|202712.3|202562.3|202688.4|202538.4|711
1629826500000|2021-08-24 17:35:00|202699.2|202549.2|202676.3|202526.3|202699.5|202584.8|202623.3|202519.2|597
1629826800000|2021-08-24 17:40:00|202676.9|202526.9|202688.9|202538.9|202698.8|202593.6|202641.6|202518|551
1629827100000|2021-08-24 17:45:00|202689.2|202539.2|202663.7|202513.7|202698.2|202548.2|202654|202504|577
1629827400000|2021-08-24 17:50:00|202656.6|202506.6|202588.5|202438.5|202668.8|202536.1|202581.2|202433.8|601
1629827700000|2021-08-24 17:55:00|202588.4|202438.4|202546.9|202396.9|202607.3|202457.3|202539|202389|654
1629828000000|2021-08-24 18:00:00|202542.5|202392.5|202437.1|202287.1|202551.7|202403.1|202433.5|202283.5|598
1629828300000|2021-08-24 18:05:00|202437.2|202287.2|202407.2|202257.2|202437.2|202312.7|202348.7|202248.6|590
1629828600000|2021-08-24 18:10:00|202406.2|202256.2|202386.9|202236.9|202406.4|202256.4|202332|202182|596
1629828900000|2021-08-24 18:15:00|202387.1|202237.1|202291.9|202141.9|202428|202278|202287.8|202137.8|657
1629829200000|2021-08-24 18:20:00|202292.5|202142.5|202242.6|202092.6|202292.5|202142.5|202233.6|202083.6|517
1629829500000|2021-08-24 18:25:00|202242.4|202092.4|202132.7|201982.7|202243.8|202093.8|202132.5|201982.5|555
1629829800000|2021-08-24 18:30:00|202133.3|201983.3|202170.7|202120.7|202223.5|202120.7|202073.2|201961.1|671
1629830100000|2021-08-24 18:35:00|202220.6|202070.6|202129.6|201979.6|202243.9|202138.8|202123.1|201973.1|618
1629830400000|2021-08-24 18:40:00|202129.8|201979.8|202094.6|202044.6|202148.1|202048.1|202079.5|201965.6|469
1629830700000|2021-08-24 18:45:00|202094|202044|202088.7|202038.7|202172|202068.3|202088.7|201985.2|526
1629831000000|2021-08-24 18:50:00|202088.5|202038.5|202105.9|201955.9|202116.8|202038.8|202037.6|201942.1|436
1629831300000|2021-08-24 18:55:00|202104.8|201954.8|202190.7|202040.7|202222.3|202072.3|202053.6|201953.4|631
1629831600000|2021-08-24 19:00:00|202193.6|202043.6|202146|201996|202208.4|202058.4|202095.5|201968.4|601
1629831900000|2021-08-24 19:05:00|202145.9|201995.9|202192|202042|202197.1|202047.1|202138.4|201988.4|489
1629832200000|2021-08-24 19:10:00|202190.4|202040.4|202178.9|202028.9|202195|202091.4|202131.7|201981.7|521
1629832500000|2021-08-24 19:15:00|202178.8|202028.8|202254.9|202104.9|202255.4|202105.4|202170.4|202020.4|576
1629832800000|2021-08-24 19:20:00|202255.6|202105.6|202214.6|202064.6|202304.4|202183.3|202198.3|202048.3|664
1629833100000|2021-08-24 19:25:00|202214.9|202064.9|202250.4|202100.4|202263.6|202113.6|202205.9|202055.9|617
1629833400000|2021-08-24 19:30:00|202249.3|202099.3|202257.1|202107.1|202263.6|202113.6|202215.9|202065.9|672
1629833700000|2021-08-24 19:35:00|202258.6|202108.6|202257|202107|202305.9|202155.9|202248.2|202098.2|650
1629834000000|2021-08-24 19:40:00|202256.7|202106.7|202180.3|202030.3|202262.5|202118.1|202168.1|202025.5|643
1629834300000|2021-08-24 19:45:00|202180.1|202030.1|202215.2|202065.2|202225.7|202075.7|202136.4|201986.4|621
1629834600000|2021-08-24 19:50:00|202217.3|202067.3|202215.6|202065.6|202237.8|202087.8|202207.6|202057.6|393
1629834900000|2021-08-24 19:55:00|202215.8|202065.8|202286.3|202136.3|202291|202168.5|202214.2|202064.2|605
1629835200000|2021-08-24 20:00:00|202285.1|202135.1|202181.6|202031.6|202286.5|202136.5|202175.7|202025.7|566
1629835500000|2021-08-24 20:05:00|202179.4|202029.4|202196.5|202046.5|202207.6|202063.8|202093.9|201984.5|472
1629835800000|2021-08-24 20:10:00|202194.7|202044.7|202175.4|202025.4|202198.6|202048.6|202170.6|202020.6|463
1629836100000|2021-08-24 20:15:00|202174.9|202024.9|202165.7|202015.7|202187.5|202037.5|202151.9|202001.9|385
1629836400000|2021-08-24 20:20:00|202166.8|202016.8|202168.4|202018.4|202170.3|202020.3|202157.6|202007.6|287
1629836700000|2021-08-24 20:25:00|202169.8|202019.8|202177.6|202027.6|202180.2|202030.2|202152.6|202002.6|376
1629837000000|2021-08-24 20:30:00|202173.4|202023.4|202170.7|202020.7|202186.6|202036.6|202157.6|202007.6|505
1629837300000|2021-08-24 20:35:00|202172.6|202022.6|202179.3|202029.3|202179.3|202029.3|202127|201977|424
1629837600000|2021-08-24 20:40:00|202179.4|202029.4|202150.4|202000.4|202188.7|202038.7|202145.8|201995.8|360
1629837900000|2021-08-24 20:45:00|202152.5|202002.5|202135.7|201985.7|202156.6|202006.6|202131.3|201981.3|263
1629838200000|2021-08-24 20:50:00|202135.3|201985.3|202108.3|201958.3|202138.3|201988.3|202093.9|201943.9|415
1629838500000|2021-08-24 20:55:00|202099.6|201949.6|202167|202017|202167|202017|202063.5|201913.5|337
1629838800000|2021-08-24 21:00:00|202125.7|201975.7|202252.1|201955.1|202263.7|201975.9|202111|201938.4|32
1629839100000|2021-08-24 21:05:00|202231.6|201934.6|202155.2|202005.2|202270.6|202029.3|202121.1|201880.4|311
1629839400000|2021-08-24 21:10:00|202153.9|202003.9|202171|202021|202248.3|202029.9|202127.8|201861.6|269
1629839700000|2021-08-24 21:15:00|202169.5|202019.5|202237.4|201940.4|202243.8|202025.6|202152.2|201883.7|175
1629840000000|2021-08-24 21:20:00|202173.2|202023.2|202139.3|201842.3|202243.8|202023.2|202105.7|201808.7|113
1629840300000|2021-08-24 21:25:00|202159.2|202009.2|202146.4|201996.4|202199.7|202009.2|202108.5|201811.5|136
1629840600000|2021-08-24 21:30:00|202154.7|202004.7|202144.3|201994.3|202194.7|202017.2|202099.9|201802.9|244
1629840900000|2021-08-24 21:35:00|202129.8|201979.8|202155|201858|202195.7|202005.2|202099.4|201805.7|141
1629841200000|2021-08-24 21:40:00|202154.4|201857.4|202115.4|201965.4|202190.1|202005.9|202102.1|201825.2|134
1629841500000|2021-08-24 21:45:00|202118.5|201968.5|202149.4|201999.4|202195|202003.6|202105.2|201849.4|82
1629841800000|2021-08-24 21:50:00|202162|201884.6|202222.9|201925.9|202268|201996.5|202111.4|201844.5|249
1629842100000|2021-08-24 21:55:00|202209.1|201912.1|202246.4|201956.6|202293.5|201996.5|202102.9|201805.9|151
1629842400000|2021-08-24 22:00:00|202208.5|201947.2|202087.9|201937.9|202262.9|202019.5|202076.2|201897.7|543
1629842700000|2021-08-24 22:05:00|202090.4|201940.4|202079.8|201929.8|202121.8|201971.8|202003.9|201853.9|363
1629843000000|2021-08-24 22:10:00|202079.2|201929.2|202073.2|201923.2|202081|201931|202027.1|201877.1|295
1629843300000|2021-08-24 22:15:00|202073.7|201923.7|202074.3|201924.3|202079.8|201929.8|202060|201910|212
1629843600000|2021-08-24 22:20:00|202060|201910|202066.9|201916.9|202086.1|201936.1|202060|201910|263
1629843900000|2021-08-24 22:25:00|202067.1|201917.1|202069.1|201919.1|202084.8|201934.8|202060.9|201910.9|261
1629844200000|2021-08-24 22:30:00|202065.8|201915.8|202071.5|201921.5|202084.7|201934.7|202034|201884|272
1629844500000|2021-08-24 22:35:00|202078.3|201928.3|202073.1|201923.1|202079.4|201929.4|202056|201906|228
1629844800000|2021-08-24 22:40:00|202072.5|201922.5|202072|201922|202080.4|201930.4|202059.4|201909.4|248
1629845100000|2021-08-24 22:45:00|202071.4|201921.4|202075.7|201925.7|202086|201936|202063.4|201913.4|220
1629845400000|2021-08-24 22:50:00|202076.6|201926.6|202084.6|201934.6|202090.4|201940.4|202055|201905|265
1629845700000|2021-08-24 22:55:00|202083.8|201933.8|202078.2|201928.2|202094.8|201944.8|202063.5|201913.5|301
1629846000000|2021-08-24 23:00:00|202076.7|201926.7|202080.2|201930.2|202085|201935|202065.3|201915.3|262
1629846300000|2021-08-24 23:05:00|202078.6|201928.6|202111.3|201961.3|202116.5|201966.5|202074.6|201924.6|376
1629846600000|2021-08-24 23:10:00|202110.6|201960.6|202121.1|201971.1|202123.9|201973.9|202105.2|201955.2|266
1629846900000|2021-08-24 23:15:00|202123.4|201973.4|202121.7|201971.7|202135.8|201985.8|202109.1|201959.1|249
1629847200000|2021-08-24 23:20:00|202121.2|201971.2|202117.3|201967.3|202125.9|201975.9|202113.4|201963.4|271
1629847500000|2021-08-24 23:25:00|202120.6|201970.6|202118.1|201968.1|202125.6|201975.6|202109.1|201959.1|240
1629847800000|2021-08-24 23:30:00|202117.2|201967.2|202155.5|202005.5|202161.3|202011.3|202114.1|201964.1|268
1629848100000|2021-08-24 23:35:00|202158.2|202008.2|202155.3|202005.3|202168|202018|202145.7|201995.7|323
1629848400000|2021-08-24 23:40:00|202154.9|202004.9|202158.1|202008.1|202166.4|202016.4|202150.9|202000.9|236
1629848700000|2021-08-24 23:45:00|202157.3|202007.3|202194.5|202044.5|202202|202052|202152.1|202002.1|323
1629849000000|2021-08-24 23:50:00|202195|202045|202196.7|202046.7|202199.9|202049.9|202183.1|202033.1|328
1629849300000|2021-08-24 23:55:00|202196.4|202046.4|202163.2|202013.2|202196.5|202046.5|202153.7|202003.7|422
1629849600000|2021-08-25 00:00:00|202165.5|202015.5|202070.9|201920.9|202165.5|202015.5|202068.5|201918.5|528
1629849900000|2021-08-25 00:05:00|202070.3|201920.3|202076.6|201926.6|202086.1|201936.1|202046.3|201896.3|458
1629850200000|2021-08-25 00:10:00|202078.9|201928.9|202077.9|201927.9|202088.6|201938.6|202065.4|201915.4|390
1629850500000|2021-08-25 00:15:00|202078.5|201928.5|202080.8|201930.8|202087.7|201937.7|202063|201913|420
1629850800000|2021-08-25 00:20:00|202080.6|201930.6|202083.3|201933.3|202094.5|201944.5|202075.2|201925.2|383
1629851100000|2021-08-25 00:25:00|202083.5|201933.5|202121.5|201971.5|202135.2|201985.2|202074.4|201924.4|372
1629851400000|2021-08-25 00:30:00|202122.9|201972.9|202184.3|202034.3|202206.1|202056.1|202122.5|201972.5|463
1629851700000|2021-08-25 00:35:00|202184.4|202034.4|202159.6|202009.6|202186.1|202036.1|202142.2|201992.2|407
1629852000000|2021-08-25 00:40:00|202160.5|202010.5|202201.9|202051.9|202212.3|202062.3|202156.9|202006.9|505
1629852300000|2021-08-25 00:45:00|202202.1|202052.1|202203.9|202053.9|202206.7|202056.7|202187.6|202037.6|416
1629852600000|2021-08-25 00:50:00|202203.1|202053.1|202193.1|202043.1|202203.8|202053.8|202185.1|202035.1|505
1629852900000|2021-08-25 00:55:00|202195.6|202045.6|202202.9|202052.9|202240.8|202090.8|202184.1|202034.1|499
1629853200000|2021-08-25 01:00:00|202207.3|202057.3|202230.1|202080.1|202245.1|202095.1|202191.2|202041.2|488
1629853500000|2021-08-25 01:05:00|202230.2|202080.2|202230.4|202080.4|202241.3|202091.3|202181.1|202031.1|413
1629853800000|2021-08-25 01:10:00|202230.6|202080.6|202206.9|202056.9|202236.2|202086.2|202178.2|202028.2|492
1629854100000|2021-08-25 01:15:00|202186.7|202036.7|202227.3|202077.3|202240.9|202090.9|202186.7|202036.7|461
1629854400000|2021-08-25 01:20:00|202225.8|202075.8|202239.3|202089.3|202245.9|202095.9|202179.9|202029.9|474
1629854700000|2021-08-25 01:25:00|202237.6|202087.6|202230.3|202080.3|202240.1|202090.1|202216.7|202066.7|351
1629855000000|2021-08-25 01:30:00|202228.2|202078.2|202199|202049|202262.4|202112.4|202195.3|202045.3|586
1629855300000|2021-08-25 01:35:00|202198.7|202048.7|202205|202055|202242.2|202092.2|202197.4|202047.4|542
1629855600000|2021-08-25 01:40:00|202205.3|202055.3|202204.8|202054.8|202221.9|202071.9|202196.2|202046.2|408
1629855900000|2021-08-25 01:45:00|202205.9|202055.9|202245.4|202095.4|202249.5|202099.5|202194.5|202044.5|531
1629856200000|2021-08-25 01:50:00|202229.9|202079.9|202240.2|202090.2|202255.5|202105.5|202219.3|202069.3|510
1629856500000|2021-08-25 01:55:00|202238.6|202088.6|202252.2|202102.2|202270.7|202120.7|202228.4|202078.4|579
1629856800000|2021-08-25 02:00:00|202254.7|202104.7|202257.9|202107.9|202313.4|202163.4|202247.3|202097.3|612
1629857100000|2021-08-25 02:05:00|202261.9|202111.9|202284.7|202134.7|202290|202140|202241.8|202091.8|465
1629857400000|2021-08-25 02:10:00|202284.3|202134.3|202288.6|202138.6|202295|202145|202281.2|202131.2|445
1629857700000|2021-08-25 02:15:00|202287.5|202137.5|202289.5|202139.5|202302.1|202152.1|202278.7|202128.7|447
1629858000000|2021-08-25 02:20:00|202290.5|202140.5|202330.1|202180.1|202345.3|202195.3|202277.1|202127.1|497
1629858300000|2021-08-25 02:25:00|202329.9|202179.9|202327.4|202177.4|202331.6|202181.6|202274.3|202124.3|498
1629858600000|2021-08-25 02:30:00|202327.6|202177.6|202325.3|202175.3|202331.2|202181.2|202307|202157|456
1629858900000|2021-08-25 02:35:00|202326.1|202176.1|202252.3|202102.3|202327.2|202177.2|202209.5|202059.5|528
1629859200000|2021-08-25 02:40:00|202252|202102|202259|202109|202267|202117|202247.5|202097.5|520
1629859500000|2021-08-25 02:45:00|202258.6|202108.6|202257.1|202107.1|202264.9|202114.9|202248.4|202098.4|463
1629859800000|2021-08-25 02:50:00|202259.1|202109.1|202280.1|202130.1|202299.9|202149.9|202253.9|202103.9|444
1629860100000|2021-08-25 02:55:00|202280.7|202130.7|202284.2|202134.2|202298.3|202148.3|202259.5|202109.5|365
1629860400000|2021-08-25 03:00:00|202283.3|202133.3|202318.8|202168.8|202332|202182|202283.3|202133.3|490
1629860700000|2021-08-25 03:05:00|202318.1|202168.1|202327.1|202177.1|202337.2|202187.2|202316.4|202166.4|393
1629861000000|2021-08-25 03:10:00|202327.3|202177.3|202321.6|202171.6|202336.9|202186.9|202296.3|202146.3|405
1629861300000|2021-08-25 03:15:00|202321.8|202171.8|202330.8|202180.8|202335|202185|202319.8|202169.8|334
1629861600000|2021-08-25 03:20:00|202330.6|202180.6|202331.5|202181.5|202346.8|202196.8|202326.2|202176.2|390
1629861900000|2021-08-25 03:25:00|202332|202182|202328.3|202178.3|202337.7|202187.7|202326.4|202176.4|369
1629862200000|2021-08-25 03:30:00|202328.5|202178.5|202336.3|202186.3|202337.9|202187.9|202323.5|202173.5|303
1629862500000|2021-08-25 03:35:00|202337.3|202187.3|202333.7|202183.7|202338.8|202188.8|202322.7|202172.7|455
1629862800000|2021-08-25 03:40:00|202333.5|202183.5|202324.5|202174.5|202335|202185|202316.8|202166.8|306
1629863100000|2021-08-25 03:45:00|202325.3|202175.3|202285.2|202135.2|202333.2|202183.2|202285.2|202135.2|401
1629863400000|2021-08-25 03:50:00|202289.4|202139.4|202295.7|202145.7|202303.5|202153.5|202282.5|202132.5|455
1629863700000|2021-08-25 03:55:00|202295|202145|202328.7|202178.7|202333.8|202183.8|202290|202140|353
1629864000000|2021-08-25 04:00:00|202329.9|202179.9|202324.8|202174.8|202334.7|202184.7|202320.2|202170.2|381
1629864300000|2021-08-25 04:05:00|202324.7|202174.7|202346.7|202196.7|202353.2|202203.2|202319.4|202169.4|325
1629864600000|2021-08-25 04:10:00|202347.8|202197.8|202370.8|202220.8|202381.3|202231.3|202347|202197|266
1629864900000|2021-08-25 04:15:00|202371|202221|202364.8|202214.8|202377.8|202227.8|202359.4|202209.4|283
1629865200000|2021-08-25 04:20:00|202367.6|202217.6|202365.2|202215.2|202382.9|202232.9|202358|202208|321
1629865500000|2021-08-25 04:25:00|202365.4|202215.4|202340.6|202190.6|202366.2|202216.2|202332.3|202182.3|299
1629865800000|2021-08-25 04:30:00|202341.2|202191.2|202347.9|202197.9|202349.5|202199.5|202338.3|202188.3|324
1629866100000|2021-08-25 04:35:00|202348.4|202198.4|202353.8|202203.8|202356.1|202206.1|202338.9|202188.9|264
1629866400000|2021-08-25 04:40:00|202352.5|202202.5|202370.7|202220.7|202377.6|202227.6|202342.8|202192.8|373
1629866700000|2021-08-25 04:45:00|202370.1|202220.1|202369.6|202219.6|202379.4|202229.4|202366.2|202216.2|341
1629867000000|2021-08-25 04:50:00|202368.9|202218.9|202367.9|202217.9|202375.5|202225.5|202365|202215|304
1629867300000|2021-08-25 04:55:00|202368.4|202218.4|202369.1|202219.1|202374.7|202224.7|202364.1|202214.1|288
1629867600000|2021-08-25 05:00:00|202367.4|202217.4|202334.5|202184.5|202374.1|202224.1|202325.2|202175.2|418
1629867900000|2021-08-25 05:05:00|202335.6|202185.6|202330.7|202180.7|202337.8|202187.8|202314|202164|337
1629868200000|2021-08-25 05:10:00|202330.2|202180.2|202331.3|202181.3|202340|202190|202323.3|202173.3|250
1629868500000|2021-08-25 05:15:00|202331.9|202181.9|202328.6|202178.6|202337.7|202187.7|202323.5|202173.5|269
1629868800000|2021-08-25 05:20:00|202328.7|202178.7|202235.2|202085.2|202332.3|202182.3|202215.2|202065.2|426
1629869100000|2021-08-25 05:25:00|202234.4|202084.4|202252.1|202102.1|202258|202108|202231.2|202081.2|381
1629869400000|2021-08-25 05:30:00|202251.5|202101.5|202225.2|202075.2|202254.9|202104.9|202210.3|202060.3|407
1629869700000|2021-08-25 05:35:00|202227.6|202077.6|202208.7|202058.7|202253.4|202103.4|202203.6|202053.6|387
1629870000000|2021-08-25 05:40:00|202209.2|202059.2|202173.3|202023.3|202212.5|202062.5|202167.1|202017.1|370
1629870300000|2021-08-25 05:45:00|202171.2|202021.2|202177.9|202027.9|202181.3|202031.3|202160.7|202010.7|395
1629870600000|2021-08-25 05:50:00|202177.5|202027.5|202170.3|202020.3|202182.1|202032.1|202159.4|202009.4|391
1629870900000|2021-08-25 05:55:00|202170.7|202020.7|202174|202024|202184.3|202034.3|202167.3|202017.3|400
1629871200000|2021-08-25 06:00:00|202168|202018|202173.4|202023.4|202193.7|202043.7|202164.2|202014.2|642
1629871500000|2021-08-25 06:05:00|202174.6|202024.6|202210.1|202060.1|202211.6|202061.6|202165.6|202015.6|531
1629871800000|2021-08-25 06:10:00|202209.4|202059.4|202204.7|202054.7|202213.9|202063.9|202201.2|202051.2|497
1629872100000|2021-08-25 06:15:00|202206.9|202056.9|202213|202063|202251.4|202101.4|202205.3|202055.3|544
1629872400000|2021-08-25 06:20:00|202213.4|202063.4|202209.8|202059.8|202222.2|202072.2|202198.6|202048.6|567
1629872700000|2021-08-25 06:25:00|202208.5|202058.5|202254.4|202104.4|202259.7|202109.7|202197.3|202047.3|668
1629873000000|2021-08-25 06:30:00|202252.1|202102.1|202257|202107|202264.1|202114.1|202246.5|202096.5|609
1629873300000|2021-08-25 06:35:00|202258.1|202108.1|202282.4|202132.4|202299.1|202149.1|202213.1|202063.1|625
1629873600000|2021-08-25 06:40:00|202282.1|202132.1|202247.9|202097.9|202288.3|202138.3|202241.7|202091.7|521
1629873900000|2021-08-25 06:45:00|202247.4|202097.4|202214.2|202064.2|202257.7|202107.7|202200.6|202050.6|548
1629874200000|2021-08-25 06:50:00|202214.3|202064.3|202242.8|202092.8|202251.6|202101.6|202162.8|202012.8|596
1629874500000|2021-08-25 06:55:00|202241.2|202091.2|202245.5|202095.5|202255.5|202105.5|202217.9|202067.9|689
1629874800000|2021-08-25 07:00:00|202248.7|202098.7|202210.1|202060.1|202250.8|202100.8|202161.9|202011.9|775
1629875100000|2021-08-25 07:05:00|202207.3|202057.3|202167.5|202017.5|202217.9|202067.9|202149.3|201999.3|751
1629875400000|2021-08-25 07:10:00|202165.2|202015.2|202077.7|201927.7|202172.5|202022.5|202073.3|201923.3|824
1629875700000|2021-08-25 07:15:00|202078|201928|202121.9|201971.9|202129|201979|202061.7|201911.7|766
1629876000000|2021-08-25 07:20:00|202130.8|201980.8|202051.6|201901.6|202130.8|201980.8|202044.4|201894.4|724
1629876300000|2021-08-25 07:25:00|202052.2|201902.2|202041.9|201891.9|202066|201916|202041.3|201891.3|536
1629876600000|2021-08-25 07:30:00|202055.1|201905.1|202008.8|201858.8|202060.4|201910.4|202004.2|201854.2|718
1629876900000|2021-08-25 07:35:00|202012.4|201862.4|201902.1|201752.1|202014.4|201864.4|201888.2|201738.2|714
1629877200000|2021-08-25 07:40:00|201902.6|201752.6|201919.5|201769.5|201922.1|201772.1|201901.4|201751.4|648
1629877500000|2021-08-25 07:45:00|201921.1|201771.1|201920.9|201770.9|201941.4|201791.4|201906.4|201756.4|615
1629877800000|2021-08-25 07:50:00|201921.6|201771.6|201930.6|201780.6|201936.3|201786.3|201918.2|201768.2|449
1629878100000|2021-08-25 07:55:00|201931.2|201781.2|201922.5|201772.5|201969|201819|201901.5|201751.5|617
1629878400000|2021-08-25 08:00:00|201920.5|201770.5|201925.1|201775.1|201948.2|201798.2|201908.4|201758.4|662
1629878700000|2021-08-25 08:05:00|201925.4|201775.4|201911|201761|201952.6|201802.6|201907.8|201757.8|651
1629879000000|2021-08-25 08:10:00|201911.3|201761.3|201834.4|201684.4|201917|201767|201801.6|201651.6|679
1629879300000|2021-08-25 08:15:00|201833.8|201683.8|201857.6|201707.6|201881.5|201731.5|201802.2|201652.2|648
1629879600000|2021-08-25 08:20:00|201858.7|201708.7|201925.6|201775.6|201935.2|201785.2|201840.1|201690.1|889
1629879900000|2021-08-25 08:25:00|201922.1|201772.1|201903.9|201753.9|201941.3|201791.3|201887.9|201737.9|834
1629880200000|2021-08-25 08:30:00|201901.8|201751.8|201966.8|201816.8|201971.6|201821.6|201898.8|201748.8|800
1629880500000|2021-08-25 08:35:00|201966.5|201816.5|201973.5|201823.5|201984.6|201834.6|201940.6|201790.6|802
1629880800000|2021-08-25 08:40:00|201973.8|201823.8|201968.9|201818.9|201980.6|201830.6|201960.4|201810.4|714
1629881100000|2021-08-25 08:45:00|201969.4|201819.4|202046.3|201896.3|202057.4|201907.4|201957.9|201807.9|725
1629881400000|2021-08-25 08:50:00|202046.2|201896.2|202068.2|201918.2|202075.8|201925.8|202015.7|201865.7|747
1629881700000|2021-08-25 08:55:00|202069.8|201919.8|202100|201950|202219.7|202069.7|202067.5|201917.5|755
1629882000000|2021-08-25 09:00:00|202100.5|201950.5|202061.4|201911.4|202142.5|201992.5|202052.3|201902.3|741
1629882300000|2021-08-25 09:05:00|202062.1|201912.1|202052.6|201902.6|202067.8|201917.8|202043.9|201893.9|524
1629882600000|2021-08-25 09:10:00|202052.3|201902.3|202076.2|201926.2|202106.8|201956.8|202039.8|201889.8|667
1629882900000|2021-08-25 09:15:00|202076|201926|201967.3|201817.3|202077.6|201927.6|201953.6|201803.6|644
1629883200000|2021-08-25 09:20:00|201968.3|201818.3|201968.9|201818.9|202011.7|201861.7|201914.8|201764.8|625
1629883500000|2021-08-25 09:25:00|201969.8|201819.8|201988.8|201838.8|202015.4|201865.4|201942|201792|635
1629883800000|2021-08-25 09:30:00|201989|201839|201930.1|201780.1|202008.7|201858.7|201914.3|201764.3|657
1629884100000|2021-08-25 09:35:00|201928.6|201778.6|201949.3|201799.3|201969.1|201819.1|201921.1|201771.1|616
1629884400000|2021-08-25 09:40:00|201950.2|201800.2|201939.2|201789.2|201991.7|201841.7|201918.7|201768.7|521
1629884700000|2021-08-25 09:45:00|201938|201788|201972.5|201822.5|201974.7|201824.7|201925.8|201775.8|534
1629885000000|2021-08-25 09:50:00|201976.7|201826.7|201969.6|201819.6|201977.2|201827.2|201935.3|201785.3|595
1629885300000|2021-08-25 09:55:00|201969.9|201819.9|201972.2|201822.2|202012.5|201862.5|201958|201808|619
1629885600000|2021-08-25 10:00:00|201969.7|201819.7|202011.7|201861.7|202028.1|201878.1|201963|201813|623
1629885900000|2021-08-25 10:05:00|202012.1|201862.1|202052.1|201902.1|202085.5|201976.3|201987|201851.1|668
1629886200000|2021-08-25 10:10:00|202051.9|201901.9|201975.9|201825.9|202054.6|201904.6|201966.7|201816.7|656
1629886500000|2021-08-25 10:15:00|201976.2|201826.2|202051.9|201901.9|202066|201916|201976.2|201826.2|644
1629886800000|2021-08-25 10:20:00|202050.4|201900.4|202019.1|201869.1|202064.3|201914.3|202016.4|201866.4|611
1629887100000|2021-08-25 10:25:00|202019.4|201869.4|202060.2|201910.2|202065.8|201915.8|202019.1|201869.1|666
1629887400000|2021-08-25 10:30:00|202060.7|201910.7|202096.1|201946.1|202104.9|201954.9|202056.4|201906.4|725
1629887700000|2021-08-25 10:35:00|202096.8|201946.8|202091.5|201941.5|202113.1|201963.1|202087.3|201937.3|505
1629888000000|2021-08-25 10:40:00|202092.7|201942.7|202229.3|202079.3|202254.7|202104.7|202081.1|201931.1|692
1629888300000|2021-08-25 10:45:00|202229.1|202079.1|202212.8|202062.8|202257.9|202107.9|202211.3|202061.3|620
1629888600000|2021-08-25 10:50:00|202214|202064|202212.4|202062.4|202223.4|202073.4|202185.3|202035.3|684
1629888900000|2021-08-25 10:55:00|202211.7|202061.7|202215.3|202065.3|202219.8|202069.8|202195.5|202045.5|664
1629889200000|2021-08-25 11:00:00|202208.4|202058.4|202266.3|202116.3|202270.1|202120.1|202179.7|202029.7|681
1629889500000|2021-08-25 11:05:00|202266.7|202116.7|202386.1|202236.1|202424|202274|202248.1|202098.1|693
1629889800000|2021-08-25 11:10:00|202385.7|202235.7|202504.7|202354.7|202511.9|202361.9|202384.2|202234.2|794
1629890100000|2021-08-25 11:15:00|202503.6|202353.6|202535.3|202385.3|202631.7|202481.7|202486.8|202336.8|726
1629890400000|2021-08-25 11:20:00|202535.5|202385.5|202541|202391|202639.4|202489.4|202493.2|202343.2|718
1629890700000|2021-08-25 11:25:00|202540.7|202390.7|202476|202326|202560.4|202410.4|202460.1|202310.1|691
1629891000000|2021-08-25 11:30:00|202475.4|202325.4|202544.4|202394.4|202597.9|202447.9|202475.4|202325.4|704
1629891300000|2021-08-25 11:35:00|202544.8|202394.8|202636.7|202486.7|202663.2|202513.2|202518.4|202382.3|647
1629891600000|2021-08-25 11:40:00|202636.6|202486.6|202609.6|202459.6|202637.2|202487.2|202592.5|202442.5|678
1629891900000|2021-08-25 11:45:00|202609.8|202459.8|202774.1|202624.1|202787.8|202637.8|202609.8|202459.8|709
1629892200000|2021-08-25 11:50:00|202774|202624|202764.4|202614.4|202790.4|202640.4|202727.6|202577.6|677
1629892500000|2021-08-25 11:55:00|202765.2|202615.2|202693.2|202543.2|202767.6|202617.6|202672.9|202522.9|667
1629892800000|2021-08-25 12:00:00|202691.7|202541.7|202741|202591|202782|202632|202644.8|202494.8|874
1629893100000|2021-08-25 12:05:00|202739.6|202589.6|202710.1|202560.1|202837.4|202687.4|202662.5|202512.5|790
1629893400000|2021-08-25 12:10:00|202711.5|202561.5|202696.2|202546.2|202760.2|202610.2|202685|202535|720
1629893700000|2021-08-25 12:15:00|202696.3|202546.3|202669.3|202519.3|202704.5|202581.5|202615.6|202465.6|666
1629894000000|2021-08-25 12:20:00|202668.8|202518.8|202524.3|202374.3|202698.1|202590.7|202518.7|202368.7|844
1629894300000|2021-08-25 12:25:00|202522.9|202372.9|202676.5|202526.5|202686.6|202536.6|202503.9|202372.6|779
1629894600000|2021-08-25 12:30:00|202673.9|202523.9|202570.5|202420.5|202752.9|202610.3|202528.1|202378.1|927
1629894900000|2021-08-25 12:35:00|202569.8|202419.8|202746.4|202596.4|202790.6|202648.7|202568.9|202418.9|923
1629895200000|2021-08-25 12:40:00|202745|202595|202821.2|202671.2|202855|202708|202706.1|202556.1|837
1629895500000|2021-08-25 12:45:00|202820|202670|202785.6|202635.6|202853.9|202703.9|202671.3|202565.2|741
1629895800000|2021-08-25 12:50:00|202786.1|202636.1|202988.7|202838.7|203013.9|202863.9|202779.8|202629.8|768
1629896100000|2021-08-25 12:55:00|202983.9|202833.9|203061.7|202911.7|203065.3|202945.4|202934.6|202833.9|794
1629896400000|2021-08-25 13:00:00|203063.8|202913.8|203123|202973|203133|202983|203035.8|202885.8|781
1629896700000|2021-08-25 13:05:00|203121.6|202971.6|203052.3|202902.3|203323.3|203214.8|203048.8|202898.8|858
1629897000000|2021-08-25 13:10:00|203053.5|202903.5|203211.3|203061.3|203233.5|203083.5|202927.9|202826.7|855
1629897300000|2021-08-25 13:15:00|203208.9|203058.9|203055.1|202905.1|203214.3|203064.3|203035.9|202902.6|726
1629897600000|2021-08-25 13:20:00|203055.7|202905.7|203079|202929|203084.6|202943.6|202968.2|202818.2|756
1629897900000|2021-08-25 13:25:00|203078.2|202928.2|203211.1|203061.1|203218.6|203080.6|203026.8|202925.3|745
1629898200000|2021-08-25 13:30:00|203213|203063|203276.7|203126.7|203363.5|203239.2|203186.7|203036.7|978
1629898500000|2021-08-25 13:35:00|203275.8|203125.8|203315.5|203165.5|203320.5|203170.7|203219.5|203080.2|909
1629898800000|2021-08-25 13:40:00|203315.1|203165.1|203360.2|203210.2|203432.7|203316.1|203263.9|203117.5|936
1629899100000|2021-08-25 13:45:00|203357.6|203207.6|203527.6|203377.6|203611.2|203461.2|203272.6|203165.3|935
1629899400000|2021-08-25 13:50:00|203527.8|203377.8|203536.6|203386.6|203580.2|203430.2|203456.1|203306.1|888
1629899700000|2021-08-25 13:55:00|203535.9|203385.9|203396.3|203246.3|203557.6|203407.6|203315.6|203196.9|949
1629900000000|2021-08-25 14:00:00|203396|203246|203416.5|203266.5|203433.9|203283.9|203263.1|203113.1|899
1629900300000|2021-08-25 14:05:00|203416.7|203266.7|203298.6|203148.6|203447.8|203297.8|203292.6|203142.6|881
1629900600000|2021-08-25 14:10:00|203297.7|203147.7|203256|203106|203332.6|203208|203238.7|203088.9|831
1629900900000|2021-08-25 14:15:00|203257.9|203107.9|203347|203197|203356|203226.1|203247.8|203097.8|825
1629901200000|2021-08-25 14:20:00|203347.3|203197.3|203462.2|203312.2|203531.7|203398.6|203339.7|203197.3|848
1629901500000|2021-08-25 14:25:00|203461.7|203311.7|203566.4|203416.4|203568.4|203419.8|203420.1|203298.6|905
1629901800000|2021-08-25 14:30:00|203564.4|203414.4|203487.6|203337.6|203564.4|203432.2|203453.2|203303.2|793
1629902100000|2021-08-25 14:35:00|203487.3|203337.3|203377|203227|203563.4|203457.4|203373.2|203223.2|873
1629902400000|2021-08-25 14:40:00|203377.5|203227.5|203451|203301|203508.4|203358.4|203369.7|203219.7|846
1629902700000|2021-08-25 14:45:00|203450.7|203300.7|203371.6|203221.6|203456.8|203306.8|203335.7|203185.7|801
1629903000000|2021-08-25 14:50:00|203371.8|203221.8|203202.8|203052.8|203375.2|203225.2|203157.4|203007.4|877
1629903300000|2021-08-25 14:55:00|203203.3|203053.3|203298.4|203148.4|203302.6|203153.2|203139.1|203002|892
1629903600000|2021-08-25 15:00:00|203295.1|203145.1|203320.6|203170.6|203331.8|203181.8|203199.1|203057.6|839
1629903900000|2021-08-25 15:05:00|203320.1|203170.1|203208.9|203058.9|203330.8|203180.8|203190.1|203040.1|721
1629904200000|2021-08-25 15:10:00|203208|203058|203164|203014|203262.1|203153.6|203138.4|202988.4|693
1629904500000|2021-08-25 15:15:00|203163.8|203013.8|203048.2|202898.2|203164.1|203022.6|202993.3|202886.4|679
1629904800000|2021-08-25 15:20:00|203049.3|202899.3|202983.4|202833.4|203049.4|202939.8|202928|202804.5|760
1629905100000|2021-08-25 15:25:00|202984.2|202834.2|202968.9|202818.9|202992.7|202869.1|202874.7|202767|699
1629905400000|2021-08-25 15:30:00|202965.5|202815.5|202845.2|202695.2|202988.2|202878.1|202800.3|202692|768
1629905700000|2021-08-25 15:35:00|202839|202689|202887.1|202737.1|202898.1|202790.4|202768.2|202653.3|869
1629906000000|2021-08-25 15:40:00|202887.3|202737.3|202922.8|202772.8|202933.6|202820.8|202833.3|202695.2|808
1629906300000|2021-08-25 15:45:00|202919.9|202769.9|202879.7|202729.7|202937.3|202787.3|202827.3|202724.3|752
1629906600000|2021-08-25 15:50:00|202879.8|202729.8|202825.5|202675.5|202883.4|202733.4|202764.6|202620.8|819
1629906900000|2021-08-25 15:55:00|202825.9|202675.9|202766|202616|202874.5|202776.6|202715.5|202592.3|715
1629907200000|2021-08-25 16:00:00|202763.9|202613.9|202728.6|202578.6|202763.9|202646.3|202677.4|202576.3|567
1629907500000|2021-08-25 16:05:00|202731|202581|202704.6|202554.6|202732.3|202619.5|202637.6|202535.2|631
1629907800000|2021-08-25 16:10:00|202704.8|202554.8|202723.4|202573.4|202738|202588|202698.7|202548.7|626
1629908100000|2021-08-25 16:15:00|202723.6|202573.6|202761|202611|202764|202614|202658.4|202545|599
1629908400000|2021-08-25 16:20:00|202760.4|202610.4|202764.9|202614.9|202770.4|202673.2|202718.8|202588.9|502
1629908700000|2021-08-25 16:25:00|202765.9|202615.9|202882.4|202732.4|202898.1|202748.1|202765|202615|605
1629909000000|2021-08-25 16:30:00|202881.8|202731.8|202920.8|202770.8|202933.3|202783.3|202872.4|202722.4|659
1629909300000|2021-08-25 16:35:00|202923.8|202773.8|202783.1|202633.1|202923.8|202773.8|202747.6|202608.4|754
1629909600000|2021-08-25 16:40:00|202782.6|202632.6|202800.5|202650.5|202814.5|202664.5|202731.5|202581.5|689
1629909900000|2021-08-25 16:45:00|202798|202648|202841.2|202691.2|202863.1|202713.1|202772.3|202622.3|703
1629910200000|2021-08-25 16:50:00|202841|202691|202871.8|202721.8|202878.2|202768.9|202804.4|202676.3|657
1629910500000|2021-08-25 16:55:00|202867|202717|203008.8|202858.8|203016.3|202866.3|202861.6|202711.6|703
1629910800000|2021-08-25 17:00:00|203008.9|202858.9|203075.2|202925.2|203078.1|202928.1|203004.4|202854.4|641
1629911100000|2021-08-25 17:05:00|203075.7|202925.7|203184.9|203034.9|203191.3|203084.5|203063.2|202913.2|696
1629911400000|2021-08-25 17:10:00|203184.8|203034.8|203464.4|203314.4|203478.5|203328.5|203178|203028|712
1629911700000|2021-08-25 17:15:00|203464.6|203314.6|203509.2|203359.2|203536.8|203386.8|203415|203293.8|615
1629912000000|2021-08-25 17:20:00|203508.6|203358.6|203421.2|203271.2|203510.3|203360.3|203403.8|203253.8|633
1629912300000|2021-08-25 17:25:00|203420.6|203270.6|203378.9|203228.9|203428.4|203278.4|203375.4|203225.4|610
1629912600000|2021-08-25 17:30:00|203378.1|203228.1|203293.6|203143.6|203395.9|203245.9|203243.4|203093.4|640
1629912900000|2021-08-25 17:35:00|203294.5|203144.5|203292.9|203142.9|203310.4|203160.4|203285|203135|525
1629913200000|2021-08-25 17:40:00|203293.2|203143.2|203248.9|203098.9|203302.1|203152.1|203197|203047|565
1629913500000|2021-08-25 17:45:00|203249.4|203099.4|203208.3|203058.3|203257.7|203145.5|203195|203057.1|447
1629913800000|2021-08-25 17:50:00|203207.2|203057.2|203004.6|202854.6|203225.4|203094.4|203001.9|202851.9|632
1629914100000|2021-08-25 17:55:00|203004.8|202854.8|203020.8|202870.8|203051.5|202941.6|202987.7|202837.7|642
1629914400000|2021-08-25 18:00:00|203020|202870|202987.5|202837.5|203043.8|202893.8|202975.7|202825.7|638
1629914700000|2021-08-25 18:05:00|202988.1|202838.1|202886.1|202736.1|203001.7|202853.2|202843|202730.4|650
1629915000000|2021-08-25 18:10:00|202886.3|202736.3|202813.5|202663.5|202892.5|202749.2|202798.3|202648.3|817
1629915300000|2021-08-25 18:15:00|202812.8|202662.8|202879.7|202729.7|202897.2|202747.2|202806.6|202656.6|740
1629915600000|2021-08-25 18:20:00|202878.9|202728.9|202889.9|202739.9|202895.5|202745.5|202858.8|202708.8|576
1629915900000|2021-08-25 18:25:00|202889.6|202739.6|202701.1|202651.1|202893.1|202765.2|202701.1|202601.2|659
1629916200000|2021-08-25 18:30:00|202702.2|202652.2|202764.1|202614.1|202809|202679.5|202700.2|202598.8|545
1629916500000|2021-08-25 18:35:00|202762.8|202612.8|202805.1|202655.1|202816.1|202666.1|202751.3|202601.3|594
1629916800000|2021-08-25 18:40:00|202804.3|202654.3|202750.9|202600.9|202804.4|202654.4|202747.7|202597.7|732
1629917100000|2021-08-25 18:45:00|202752.6|202602.6|202730.5|202580.5|202761.6|202611.6|202723|202573|560
1629917400000|2021-08-25 18:50:00|202730.1|202580.1|202666.3|202516.3|202730.1|202622.9|202582.3|202480.3|485
1629917700000|2021-08-25 18:55:00|202668.1|202518.1|202610.4|202460.4|202671.2|202567.3|202530.4|202401|662
1629918000000|2021-08-25 19:00:00|202612.3|202462.3|202694.6|202544.6|202694.6|202544.6|202595.4|202445.4|646
1629918300000|2021-08-25 19:05:00|202694.3|202544.3|202639|202489|202722.1|202609.1|202621.3|202483.2|767
1629918600000|2021-08-25 19:10:00|202638.5|202488.5|202665.2|202515.2|202673.2|202523.2|202626.9|202476.9|584
1629918900000|2021-08-25 19:15:00|202664.8|202514.8|202683.7|202533.7|202684.2|202534.2|202657.1|202507.1|528
1629919200000|2021-08-25 19:20:00|202684.7|202534.7|202631.9|202481.9|202684.7|202534.7|202627.9|202477.9|704
1629919500000|2021-08-25 19:25:00|202631.3|202481.3|202635.8|202485.8|202644.3|202494.3|202628.1|202478.1|591
1629919800000|2021-08-25 19:30:00|202639.5|202489.5|202685.4|202535.4|202687|202537|202637.1|202487.1|646
1629920100000|2021-08-25 19:35:00|202684.6|202534.6|202638.1|202488.1|202685|202535|202607.4|202457.4|838
1629920400000|2021-08-25 19:40:00|202636.5|202486.5|202630.8|202480.8|202639.1|202489.1|202619.2|202469.2|639
1629920700000|2021-08-25 19:45:00|202630.6|202480.6|202677.5|202527.5|202750.6|202600.6|202629.1|202479.1|719
1629921000000|2021-08-25 19:50:00|202677|202527|202599.2|202449.2|202691.7|202541.7|202597.8|202447.8|741
1629921300000|2021-08-25 19:55:00|202596.7|202446.7|202601.3|202451.3|202614.7|202464.7|202586.9|202436.9|733
1629921600000|2021-08-25 20:00:00|202601.1|202451.1|202589.1|202439.1|202621.6|202471.6|202584.5|202434.5|589
1629921900000|2021-08-25 20:05:00|202587.4|202437.4|202513.4|202363.4|202600|202450|202513.4|202363.4|517
1629922200000|2021-08-25 20:10:00|202513.9|202363.9|202555.7|202405.7|202555.7|202405.7|202507.5|202357.5|467
1629922500000|2021-08-25 20:15:00|202554.8|202404.8|202429.7|202279.7|202559.2|202409.2|202423|202273|536
1629922800000|2021-08-25 20:20:00|202429.8|202279.8|202268|202118|202429.8|202279.8|202264.7|202114.7|556
1629923100000|2021-08-25 20:25:00|202268.6|202118.6|202196.5|202046.5|202307.4|202157.4|202191.4|202041.4|603
1629923400000|2021-08-25 20:30:00|202198.5|202048.5|202315.6|202165.6|202328.7|202178.7|202197.2|202047.2|565
1629923700000|2021-08-25 20:35:00|202318|202168|202365.7|202215.7|202406.1|202256.1|202308|202158|499
1629924000000|2021-08-25 20:40:00|202365.6|202215.6|202382.7|202232.7|202408.8|202258.8|202331.7|202181.7|444
1629924300000|2021-08-25 20:45:00|202378.3|202228.3|202360.7|202210.7|202389.4|202239.4|202354|202204|265
1629924600000|2021-08-25 20:50:00|202361.4|202211.4|202382|202232|202386.5|202236.5|202309.2|202159.2|290
1629924900000|2021-08-25 20:55:00|202394.3|202244.3|202522.1|202225.1|202524.4|202277.5|202276.5|202113.9|513
1629925200000|2021-08-25 21:00:00|202493.6|202196.6|202542|202245|202659|202362|202484.6|202187.6|130
1629925500000|2021-08-25 21:05:00|202549.8|202252.8|202439.4|202142.4|202549.8|202252.8|202333.7|202082.3|340
1629925800000|2021-08-25 21:10:00|202439.1|202142.1|202633.8|202336.8|202637.6|202340.6|202370.4|202105.5|285
1629926100000|2021-08-25 21:15:00|202631.5|202334.5|202621.2|202324.2|202640.5|202343.5|202454.2|202157.2|436
1629926400000|2021-08-25 21:20:00|202636|202339|202582|202285|202676.7|202379.7|202492|202195|228
1629926700000|2021-08-25 21:25:00|202584.5|202287.5|202608|202311|202675.8|202378.8|202511.5|202214.5|104
1629927000000|2021-08-25 21:30:00|202665.3|202368.3|202523.1|202226.1|202667.2|202370.2|202513.3|202216.3|201
1629927300000|2021-08-25 21:35:00|202530.1|202233.1|202601.1|202304.1|202655|202358|202513.3|202216.3|161
1629927600000|2021-08-25 21:40:00|202609.1|202312.1|202546|202249|202683.6|202386.6|202525.4|202228.4|207
1629927900000|2021-08-25 21:45:00|202520.6|202223.6|202535.9|202238.9|202583.2|202286.2|202498.4|202201.4|390
1629928200000|2021-08-25 21:50:00|202520.5|202223.5|202528.2|202231.2|202586.1|202345.5|202489|202192|289
1629928500000|2021-08-25 21:55:00|202520.6|202223.6|202524.6|202227.6|202599.4|202302.4|202455.7|202158.7|200
1629928800000|2021-08-25 22:00:00|202487|202190|202397.8|202247.8|202511.6|202333.2|202354.6|202176.7|530
1629929100000|2021-08-25 22:05:00|202404.5|202254.5|202365|202215|202404.5|202254.5|202348.9|202198.9|269
1629929400000|2021-08-25 22:10:00|202365.1|202215.1|202364.8|202214.8|202384.8|202234.8|202347.8|202197.8|312
1629929700000|2021-08-25 22:15:00|202366.6|202216.6|202373.1|202223.1|202384.6|202234.6|202330|202180|301
1629930000000|2021-08-25 22:20:00|202368.2|202218.2|202375|202225|202391.7|202241.7|202354.7|202204.7|161
1629930300000|2021-08-25 22:25:00|202368.9|202218.9|202401.2|202251.2|202416|202266|202361.6|202211.6|358
1629930600000|2021-08-25 22:30:00|202400.2|202250.2|202443.3|202293.3|202450.9|202300.9|202378.2|202228.2|491
1629930900000|2021-08-25 22:35:00|202442.5|202292.5|202450.2|202300.2|202489.3|202339.3|202431.6|202281.6|383
1629931200000|2021-08-25 22:40:00|202452.6|202302.6|202305.4|202155.4|202460.4|202310.4|202288.9|202138.9|339
1629931500000|2021-08-25 22:45:00|202301.4|202151.4|202247.3|202097.3|202360.1|202210.1|202226.2|202076.2|351
1629931800000|2021-08-25 22:50:00|202247.7|202097.7|202277.1|202127.1|202299.4|202149.4|202238.8|202088.8|276
1629932100000|2021-08-25 22:55:00|202269.8|202119.8|202290.9|202140.9|202313.5|202163.5|202268.9|202118.9|303
1629932400000|2021-08-25 23:00:00|202292.1|202142.1|202298.6|202148.6|202310.4|202160.4|202287.5|202137.5|257
1629932700000|2021-08-25 23:05:00|202298.3|202148.3|202297.2|202147.2|202315.3|202165.3|202292.5|202142.5|219
1629933000000|2021-08-25 23:10:00|202296.5|202146.5|202427.4|202277.4|202428.8|202278.8|202293.3|202143.3|207
1629933300000|2021-08-25 23:15:00|202423.9|202273.9|202418.4|202268.4|202426.3|202276.3|202405.5|202255.5|232
1629933600000|2021-08-25 23:20:00|202416.4|202266.4|202426|202276|202429.3|202279.3|202404.6|202254.6|291
1629933900000|2021-08-25 23:25:00|202427.3|202277.3|202426.6|202276.6|202432.9|202282.9|202412.7|202262.7|201
1629934200000|2021-08-25 23:30:00|202426.8|202276.8|202423.7|202273.7|202431.8|202281.8|202412.3|202262.3|196
1629934500000|2021-08-25 23:35:00|202424.6|202274.6|202380.2|202230.2|202424.6|202274.6|202369|202219|298
1629934800000|2021-08-25 23:40:00|202379.1|202229.1|202398.1|202248.1|202418.7|202268.7|202375|202225|294
1629935100000|2021-08-25 23:45:00|202393.4|202243.4|202396.5|202246.5|202405.1|202255.1|202389.8|202239.8|239
1629935400000|2021-08-25 23:50:00|202395|202245|202386|202236|202415.7|202265.7|202377.3|202227.3|316
1629935700000|2021-08-25 23:55:00|202385.9|202235.9|202386.1|202236.1|202398.3|202248.3|202376.5|202226.5|274
1629936000000|2021-08-26 00:00:00|202384.9|202234.9|202421.3|202271.3|202435.3|202285.3|202376.1|202226.1|449
1629936300000|2021-08-26 00:05:00|202422.3|202272.3|202408.6|202258.6|202474.7|202324.7|202407.4|202257.4|419
1629936600000|2021-08-26 00:10:00|202405.2|202255.2|202422|202272|202438|202288|202399.3|202249.3|379
1629936900000|2021-08-26 00:15:00|202420.9|202270.9|202501.1|202351.1|202507.3|202357.3|202419.9|202269.9|464
1629937200000|2021-08-26 00:20:00|202499.9|202349.9|202548.2|202398.2|202555.3|202405.3|202498.7|202348.7|434
1629937500000|2021-08-26 00:25:00|202552.1|202402.1|202543.3|202393.3|202564.5|202414.5|202535.2|202385.2|336
1629937800000|2021-08-26 00:30:00|202541.9|202391.9|202540.6|202390.6|202555.5|202405.5|202536.3|202386.3|329
1629938100000|2021-08-26 00:35:00|202540.7|202390.7|202547.1|202397.1|202551.7|202401.7|202531.7|202381.7|314
1629938400000|2021-08-26 00:40:00|202547.2|202397.2|202546.2|202396.2|202555.6|202405.6|202528.6|202378.6|275
1629938700000|2021-08-26 00:45:00|202545.8|202395.8|202541.2|202391.2|202565|202415|202535.8|202385.8|281
1629939000000|2021-08-26 00:50:00|202540.9|202390.9|202542.6|202392.6|202556.7|202406.7|202525.6|202375.6|393
1629939300000|2021-08-26 00:55:00|202546.7|202396.7|202578.2|202428.2|202583.2|202433.2|202488.9|202338.9|409
1629939600000|2021-08-26 01:00:00|202578.9|202428.9|202629.8|202479.8|202633.2|202483.2|202575.5|202425.5|423
1629939900000|2021-08-26 01:05:00|202628.9|202478.9|202642.8|202492.8|202655.7|202505.7|202614.9|202464.9|457
1629940200000|2021-08-26 01:10:00|202637.6|202487.6|202631.7|202481.7|202645.4|202495.4|202622.9|202472.9|458
1629940500000|2021-08-26 01:15:00|202634.6|202484.6|202594.7|202444.7|202644.7|202494.7|202582.8|202432.8|575
1629940800000|2021-08-26 01:20:00|202598.4|202448.4|202549.5|202399.5|202610.9|202460.9|202540|202390|531
1629941100000|2021-08-26 01:25:00|202550.8|202400.8|202585.4|202435.4|202606.7|202456.7|202542.1|202392.1|490
1629941400000|2021-08-26 01:30:00|202583.8|202433.8|202596.3|202446.3|202600.2|202450.2|202578.5|202428.5|563
1629941700000|2021-08-26 01:35:00|202600.7|202450.7|202629.2|202479.2|202638.7|202488.7|202598.6|202448.6|459
1629942000000|2021-08-26 01:40:00|202630.4|202480.4|202626.5|202476.5|202632.9|202482.9|202590.7|202440.7|415
1629942300000|2021-08-26 01:45:00|202626.3|202476.3|202585.6|202435.6|202635.7|202485.7|202576.9|202426.9|412
1629942600000|2021-08-26 01:50:00|202585.4|202435.4|202558.2|202408.2|202594.4|202444.4|202537.9|202387.9|465
1629942900000|2021-08-26 01:55:00|202558.1|202408.1|202583|202433|202590.6|202440.6|202552.2|202402.2|377
1629943200000|2021-08-26 02:00:00|202583.2|202433.2|202590.8|202440.8|202598.7|202448.7|202558.8|202408.8|467
1629943500000|2021-08-26 02:05:00|202590.6|202440.6|202597.6|202447.6|202610.2|202460.2|202583.1|202433.1|456
1629943800000|2021-08-26 02:10:00|202597.9|202447.9|202593.6|202443.6|202599.3|202449.3|202580.3|202430.3|513
1629944100000|2021-08-26 02:15:00|202593.2|202443.2|202644.2|202494.2|202647.1|202497.1|202589.8|202439.8|445
1629944400000|2021-08-26 02:20:00|202638|202488|202671.6|202521.6|202679.8|202529.8|202632.8|202482.8|429
1629944700000|2021-08-26 02:25:00|202669.9|202519.9|202646.7|202496.7|202679.1|202529.1|202638.5|202488.5|410
1629945000000|2021-08-26 02:30:00|202646.4|202496.4|202660.2|202510.2|202679.8|202529.8|202646.4|202496.4|430
1629945300000|2021-08-26 02:35:00|202659.3|202509.3|202667.1|202517.1|202672.1|202522.1|202656.4|202506.4|305
1629945600000|2021-08-26 02:40:00|202666.7|202516.7|202663.4|202513.4|202682.9|202532.9|202658|202508|327
1629945900000|2021-08-26 02:45:00|202664.2|202514.2|202633.6|202483.6|202699.9|202549.9|202626.2|202476.2|410
1629946200000|2021-08-26 02:50:00|202630.9|202480.9|202622.1|202472.1|202644.3|202494.3|202617.9|202467.9|454
1629946500000|2021-08-26 02:55:00|202615.1|202465.1|202628.3|202478.3|202637.3|202487.3|202615.1|202465.1|580
1629946800000|2021-08-26 03:00:00|202628.2|202478.2|202665.7|202515.7|202670.8|202520.8|202617.1|202467.1|430
1629947100000|2021-08-26 03:05:00|202663.1|202513.1|202666.6|202516.6|202682.9|202532.9|202652.8|202502.8|379
1629947400000|2021-08-26 03:10:00|202666.5|202516.5|202700.8|202550.8|202706.6|202556.6|202663.8|202513.8|347
1629947700000|2021-08-26 03:15:00|202699.3|202549.3|202700.8|202550.8|202710.6|202560.6|202694.4|202544.4|334
1629948000000|2021-08-26 03:20:00|202700.3|202550.3|202699.1|202549.1|202714.5|202564.5|202691.1|202541.1|344
1629948300000|2021-08-26 03:25:00|202696.4|202546.4|202705.6|202555.6|202709.4|202559.4|202690.3|202540.3|266
1629948600000|2021-08-26 03:30:00|202703.7|202553.7|202702.3|202552.3|202706.3|202556.3|202693.5|202543.5|328
1629948900000|2021-08-26 03:35:00|202702.4|202552.4|202699.6|202549.6|202712.1|202562.1|202692.5|202542.5|320
1629949200000|2021-08-26 03:40:00|202705|202555|202703.8|202553.8|202706.6|202556.6|202695.8|202545.8|366
1629949500000|2021-08-26 03:45:00|202702.6|202552.6|202711.7|202561.7|202715.9|202565.9|202701|202551|276
1629949800000|2021-08-26 03:50:00|202709.6|202559.6|202723.4|202573.4|202753.2|202603.2|202700.8|202550.8|374
1629950100000|2021-08-26 03:55:00|202722.7|202572.7|202703.3|202553.3|202725.7|202575.7|202691.1|202541.1|382
1629950400000|2021-08-26 04:00:00|202702.9|202552.9|202700.5|202550.5|202713.6|202563.6|202694.1|202544.1|286
1629950700000|2021-08-26 04:05:00|202712.3|202562.3|202659.9|202509.9|202739.6|202589.6|202659.9|202509.9|336
1629951000000|2021-08-26 04:10:00|202661.1|202511.1|202630.5|202480.5|202679|202529|202630.2|202480.2|377
1629951300000|2021-08-26 04:15:00|202632.8|202482.8|202631.5|202481.5|202643.2|202493.2|202621.1|202471.1|357
1629951600000|2021-08-26 04:20:00|202630.6|202480.6|202621.8|202471.8|202634.5|202484.5|202617.3|202467.3|345
1629951900000|2021-08-26 04:25:00|202623.4|202473.4|202601.4|202451.4|202627.4|202477.4|202601|202451|314
1629952200000|2021-08-26 04:30:00|202602.3|202452.3|202549.1|202399.1|202609|202459|202547.3|202397.3|431
1629952500000|2021-08-26 04:35:00|202549.2|202399.2|202555.3|202405.3|202586.9|202436.9|202545.1|202395.1|335
1629952800000|2021-08-26 04:40:00|202552.1|202402.1|202553.7|202403.7|202567.6|202417.6|202544.1|202394.1|338
1629953100000|2021-08-26 04:45:00|202558.1|202408.1|202590.3|202440.3|202597.2|202447.2|202553.3|202403.3|396
1629953400000|2021-08-26 04:50:00|202589.9|202439.9|202590.4|202440.4|202603.4|202453.4|202583|202433|373
1629953700000|2021-08-26 04:55:00|202591|202441|202592.8|202442.8|202629.3|202479.3|202589.7|202439.7|387
1629954000000|2021-08-26 05:00:00|202592.7|202442.7|202633.5|202483.5|202634.7|202484.7|202588.5|202438.5|452
1629954300000|2021-08-26 05:05:00|202633.8|202483.8|202652.1|202502.1|202662.3|202512.3|202626.6|202476.6|323
1629954600000|2021-08-26 05:10:00|202651.2|202501.2|202662|202512|202668.8|202518.8|202642|202492|369
1629954900000|2021-08-26 05:15:00|202656.9|202506.9|202671.9|202521.9|202677.5|202527.5|202636.4|202486.4|332
1629955200000|2021-08-26 05:20:00|202671.4|202521.4|202644.7|202494.7|202674.5|202524.5|202629.1|202479.1|378
1629955500000|2021-08-26 05:25:00|202640.1|202490.1|202673|202523|202676.4|202526.4|202633.9|202483.9|351
1629955800000|2021-08-26 05:30:00|202670.9|202520.9|202683.7|202533.7|202686.9|202536.9|202655.9|202505.9|386
1629956100000|2021-08-26 05:35:00|202688.6|202538.6|202671.9|202521.9|202698.5|202548.5|202665.7|202515.7|301
1629956400000|2021-08-26 05:40:00|202668|202518|202686.3|202536.3|202686.7|202536.7|202643.2|202493.2|394
1629956700000|2021-08-26 05:45:00|202689|202539|202668.5|202518.5|202690.3|202540.3|202660.4|202510.4|386
1629957000000|2021-08-26 05:50:00|202667.3|202517.3|202676.5|202526.5|202683.9|202533.9|202666.8|202516.8|333
1629957300000|2021-08-26 05:55:00|202679.2|202529.2|202722.6|202572.6|202740.2|202590.2|202668.7|202518.7|440
1629957600000|2021-08-26 06:00:00|202721.2|202571.2|202675|202525|202744.8|202594.8|202660.3|202510.3|616
1629957900000|2021-08-26 06:05:00|202678.3|202528.3|202717.6|202567.6|202744.9|202594.9|202661.8|202511.8|573
1629958200000|2021-08-26 06:10:00|202716.5|202566.5|202739.4|202589.4|202754.2|202604.2|202702.2|202552.2|631
1629958500000|2021-08-26 06:15:00|202739.6|202589.6|202727|202577|202768.2|202618.2|202676.3|202526.3|605
1629958800000|2021-08-26 06:20:00|202726.5|202576.5|202760.5|202610.5|202763.4|202613.4|202720.5|202570.5|613
1629959100000|2021-08-26 06:25:00|202759.5|202609.5|202796.4|202646.4|202809|202659|202736.4|202586.4|639
1629959400000|2021-08-26 06:30:00|202791.1|202641.1|202832|202682|202837.1|202687.1|202772.4|202622.4|692
1629959700000|2021-08-26 06:35:00|202831.1|202681.1|202934.6|202784.6|202939.7|202789.7|202814.7|202664.7|626
1629960000000|2021-08-26 06:40:00|202933.8|202783.8|202934.2|202784.2|202951.4|202801.4|202930.2|202780.2|575
1629960300000|2021-08-26 06:45:00|202935|202785|202935.7|202785.7|202941.7|202791.7|202902.4|202752.4|582
1629960600000|2021-08-26 06:50:00|202934.6|202784.6|202941.7|202791.7|202995.3|202845.3|202899.9|202749.9|571
1629960900000|2021-08-26 06:55:00|202941.8|202791.8|202938.5|202788.5|202978.5|202828.5|202933.8|202783.8|491
1629961200000|2021-08-26 07:00:00|202942.6|202792.6|202940.1|202790.1|202951.1|202801.1|202804.8|202654.8|845
1629961500000|2021-08-26 07:05:00|202938.8|202788.8|202964.1|202814.1|202980.4|202830.4|202884.9|202734.9|737
1629961800000|2021-08-26 07:10:00|202960.5|202810.5|202877.9|202727.9|202976.3|202826.3|202866.9|202716.9|930
1629962100000|2021-08-26 07:15:00|202877.7|202727.7|202844.2|202694.2|202889.1|202739.1|202752.3|202602.3|716
1629962400000|2021-08-26 07:20:00|202844.5|202694.5|202927.3|202777.3|202944.5|202794.5|202836.8|202686.8|710
1629962700000|2021-08-26 07:25:00|202927.4|202777.4|202815.7|202665.7|202927.4|202777.4|202796.9|202646.9|812
1629963000000|2021-08-26 07:30:00|202816.2|202666.2|202819.4|202669.4|202833.9|202683.9|202745.1|202595.1|822
1629963300000|2021-08-26 07:35:00|202815.5|202665.5|202696.6|202546.6|202826.4|202676.4|202625.1|202475.1|889
1629963600000|2021-08-26 07:40:00|202696.8|202546.8|202682.4|202532.4|202730.3|202580.3|202679.5|202529.5|722
1629963900000|2021-08-26 07:45:00|202682.7|202532.7|202733.4|202583.4|202778.8|202628.8|202647.6|202497.6|864
1629964200000|2021-08-26 07:50:00|202734.3|202584.3|202816.6|202666.6|202847.7|202697.7|202730.4|202580.4|788
1629964500000|2021-08-26 07:55:00|202817.9|202667.9|202738.4|202588.4|202817.9|202667.9|202716.3|202566.3|755
1629964800000|2021-08-26 08:00:00|202733.7|202583.7|202778.9|202628.9|202858.7|202708.7|202731.6|202581.6|694
1629965100000|2021-08-26 08:05:00|202780.8|202630.8|202979.7|202829.7|202988.2|202838.2|202772.4|202622.4|722
1629965400000|2021-08-26 08:10:00|202988|202838|202943.3|202793.3|203002.3|202852.3|202919.7|202769.7|764
1629965700000|2021-08-26 08:15:00|202942.5|202792.5|203022.9|202872.9|203023.1|202873.1|202911.7|202761.7|731
1629966000000|2021-08-26 08:20:00|203021.9|202871.9|203018.2|202868.2|203028.3|202878.3|202963.2|202813.2|736
1629966300000|2021-08-26 08:25:00|203017.5|202867.5|203111.3|202961.3|203120.4|202970.4|202997.2|202847.2|650
1629966600000|2021-08-26 08:30:00|203112|202962|203202.3|203052.3|203207.8|203057.8|203092.3|202942.3|761
1629966900000|2021-08-26 08:35:00|203202|203052|203223.9|203073.9|203301.5|203151.5|203201.9|203051.9|745
1629967200000|2021-08-26 08:40:00|203226.7|203076.7|203163.5|203013.5|203234.7|203084.7|203158.6|203008.6|741
1629967500000|2021-08-26 08:45:00|203160.7|203010.7|203095.7|203045.7|203168.6|203052.6|203091.4|202941.4|736
1629967800000|2021-08-26 08:50:00|203095|203045|203166.9|203016.9|203209.9|203059.9|203056.2|202961.4|720
1629968100000|2021-08-26 08:55:00|203166.7|203016.7|203264.6|203114.6|203296.3|203146.3|203115|202965|715
1629968400000|2021-08-26 09:00:00|203262.1|203112.1|203269.8|203119.8|203280.7|203130.7|203231.4|203081.4|761
1629968700000|2021-08-26 09:05:00|203270.8|203120.8|203293|203143|203322.4|203172.4|203262.4|203112.4|741
1629969000000|2021-08-26 09:10:00|203293.1|203143.1|203323.4|203173.4|203334.2|203184.2|203258.2|203108.2|709
1629969300000|2021-08-26 09:15:00|203324.7|203174.7|203320.3|203170.3|203341.9|203191.9|203283|203133|743
1629969600000|2021-08-26 09:20:00|203320.5|203170.5|203366.3|203216.3|203431.7|203328.5|203320.5|203170.5|677
1629969900000|2021-08-26 09:25:00|203366.2|203216.2|203322.9|203172.9|203370.7|203220.7|203269.8|203119.8|652
1629970200000|2021-08-26 09:30:00|203323.8|203173.8|203314.7|203164.7|203327.2|203177.2|203296.7|203146.7|773
1629970500000|2021-08-26 09:35:00|203314.3|203164.3|203270.9|203120.9|203320.6|203170.6|203262.9|203112.9|728
1629970800000|2021-08-26 09:40:00|203271.4|203121.4|203234.4|203084.4|203284.2|203134.2|203232.9|203082.9|817
1629971100000|2021-08-26 09:45:00|203233.4|203083.4|203199.7|203049.7|203240.7|203090.7|203188.2|203038.2|717
1629971400000|2021-08-26 09:50:00|203200.1|203050.1|203222.7|203072.7|203240|203090|203187.2|203037.2|670
1629971700000|2021-08-26 09:55:00|203221.3|203071.3|203277.4|203127.4|203291.2|203141.2|203205.2|203055.2|702
1629972000000|2021-08-26 10:00:00|203277.6|203127.6|203242.7|203092.7|203282.6|203132.6|203232.7|203082.7|749
1629972300000|2021-08-26 10:05:00|203250.3|203100.3|203272.7|203122.7|203288.3|203138.3|203236.6|203086.6|702
1629972600000|2021-08-26 10:10:00|203273.7|203123.7|203232.5|203082.5|203281.2|203131.2|203232.5|203082.5|643
1629972900000|2021-08-26 10:15:00|203232.4|203082.4|203242.1|203092.1|203265|203115|203229.6|203079.6|574
1629973200000|2021-08-26 10:20:00|203242.4|203092.4|203223.5|203073.5|203251.1|203101.1|203187.8|203037.8|550
1629973500000|2021-08-26 10:25:00|203223.9|203073.9|203276|203126|203289.1|203139.1|203221.9|203071.9|665
1629973800000|2021-08-26 10:30:00|203276.5|203126.5|203272.3|203122.3|203285.3|203135.3|203267|203117|715
1629974100000|2021-08-26 10:35:00|203273.8|203123.8|203300.9|203150.9|203327.3|203177.3|203254.1|203104.1|663
1629974400000|2021-08-26 10:40:00|203312.3|203162.3|203321.2|203171.2|203327.6|203177.6|203308|203158|547
1629974700000|2021-08-26 10:45:00|203318.2|203168.2|203267.5|203117.5|203329.8|203179.8|203253.8|203103.8|622
1629975000000|2021-08-26 10:50:00|203267.2|203117.2|203268|203118|203288.9|203138.9|203241.8|203091.8|671
1629975300000|2021-08-26 10:55:00|203266.3|203116.3|203354.7|203204.7|203364.8|203214.8|203264.1|203114.1|589
1629975600000|2021-08-26 11:00:00|203355.2|203205.2|203226.8|203076.8|203393.6|203243.6|203226.8|203076.8|604
1629975900000|2021-08-26 11:05:00|203226|203076|203151|203001|203229.8|203079.8|203137.6|202987.6|676
1629976200000|2021-08-26 11:10:00|203150.2|203000.2|203184.8|203034.8|203195.3|203045.3|203148|202998|560
1629976500000|2021-08-26 11:15:00|203184.6|203034.6|203020.8|202870.8|203202.2|203052.2|202995.6|202845.6|678
1629976800000|2021-08-26 11:20:00|203019.4|202869.4|203015.4|202865.4|203037.1|202887.1|202978.6|202828.6|671
1629977100000|2021-08-26 11:25:00|203015.9|202865.9|203056.2|202906.2|203064.3|202914.3|203011.9|202861.9|491
1629977400000|2021-08-26 11:30:00|203055.8|202905.8|203162.2|203012.2|203166.8|203016.8|203015.3|202865.3|654
1629977700000|2021-08-26 11:35:00|203162.6|203012.6|203101.7|202951.7|203180.8|203030.8|203008.4|202858.4|703
1629978000000|2021-08-26 11:40:00|203105.1|202955.1|203061.7|202911.7|203107|202957|203046.4|202896.4|596
1629978300000|2021-08-26 11:45:00|203061.4|202911.4|203052.8|202902.8|203097.9|202947.9|203035.6|202885.6|679
1629978600000|2021-08-26 11:50:00|203052.9|202902.9|203061.1|202911.1|203066|202916|203018|202868|529
1629978900000|2021-08-26 11:55:00|203061|202911|203138.3|202988.3|203151.5|203001.5|203060.2|202910.2|609
1629979200000|2021-08-26 12:00:00|203137.9|202987.9|203057.4|202907.4|203144.1|202994.1|202974.6|202824.6|755
1629979500000|2021-08-26 12:05:00|203058.6|202908.6|203134|202984|203144.9|202994.9|203058.3|202908.3|700
1629979800000|2021-08-26 12:10:00|203132.3|202982.3|203188.2|203038.2|203255.2|203105.2|203132.3|202982.3|705
1629980100000|2021-08-26 12:15:00|203192.5|203042.5|203187.5|203037.5|203198.6|203048.6|203167.3|203017.3|688
1629980400000|2021-08-26 12:20:00|203187.1|203037.1|203128.3|202978.3|203197.1|203084.3|203122.1|202972.1|633
1629980700000|2021-08-26 12:25:00|203127.4|202977.4|203178|203028|203219.4|203069.4|203102.3|202952.3|610
1629981000000|2021-08-26 12:30:00|203177|203027|202951.4|202801.4|203191|203041|202896|202747|847
1629981300000|2021-08-26 12:35:00|202951.7|202801.7|203312|203162|203347.3|203197.3|202951.6|202801.6|974
1629981600000|2021-08-26 12:40:00|203313|203163|203308.3|203158.3|203425.7|203275.7|203277|203127|972
1629981900000|2021-08-26 12:45:00|203308.5|203158.5|203371.8|203221.8|203373|203223|203266.4|203116.4|902
1629982200000|2021-08-26 12:50:00|203368.2|203218.2|203477.5|203327.5|203479.8|203329.8|203345.7|203196.4|866
1629982500000|2021-08-26 12:55:00|203477.6|203327.6|203485.2|203335.2|203580.2|203450.1|203440.6|203290.6|854
1629982800000|2021-08-26 13:00:00|203500.4|203350.4|203428.1|203278.1|203518.3|203368.3|203339.5|203247.3|838
1629983100000|2021-08-26 13:05:00|203426.5|203276.5|203631.2|203481.2|203683.2|203533.2|203418.1|203268.1|906
1629983400000|2021-08-26 13:10:00|203632.2|203482.2|203692.1|203542.1|203760.3|203610.3|203570.3|203437.2|877
1629983700000|2021-08-26 13:15:00|203691.3|203541.3|203504.5|203354.5|203732.7|203582.7|203470.3|203334|892
1629984000000|2021-08-26 13:20:00|203503.4|203353.4|203592.1|203442.1|203651.7|203516.8|203461.7|203353.2|896
1629984300000|2021-08-26 13:25:00|203591.1|203441.1|203389.8|203239.8|203593.6|203443.6|203387.7|203237.7|823
1629984600000|2021-08-26 13:30:00|203393.8|203243.8|203334.7|203184.7|203444.1|203294.1|203295.7|203145.7|965
1629984900000|2021-08-26 13:35:00|203331.5|203181.5|203418.2|203268.2|203484.6|203334.6|203328.1|203178.1|921
1629985200000|2021-08-26 13:40:00|203419.4|203269.4|203275.4|203125.4|203466.7|203324.4|203250.1|203119.6|980
1629985500000|2021-08-26 13:45:00|203279.8|203129.8|203440|203390|203493.5|203392.7|203232|203119.4|851
1629985800000|2021-08-26 13:50:00|203440.5|203390.5|203650.3|203500.3|203725.1|203603.1|203436.3|203334.6|914
1629986100000|2021-08-26 13:55:00|203652.8|203502.8|203536.6|203386.6|203761.7|203616.1|203517.1|203367.1|932
1629986400000|2021-08-26 14:00:00|203535.2|203385.2|203484.5|203434.5|203563.8|203434.5|203442.9|203292.9|857
1629986700000|2021-08-26 14:05:00|203535.6|203385.6|203450.3|203300.3|203566.7|203416.7|203362.6|203249.9|905
1629987000000|2021-08-26 14:10:00|203443.2|203293.2|203158|203008|203443.2|203293.2|203153.8|203003.8|882
1629987300000|2021-08-26 14:15:00|203157.3|203007.3|203326.9|203176.9|203326.9|203176.9|203150.7|203000.7|947
1629987600000|2021-08-26 14:20:00|203323.5|203173.5|203336.5|203186.5|203381.7|203231.7|203293.3|203143.3|846
1629987900000|2021-08-26 14:25:00|203336.4|203186.4|203478|203328|203542.9|203412.7|203329.6|203179.6|1014
1629988200000|2021-08-26 14:30:00|203480|203330|203504.2|203354.2|203532.4|203382.4|203354.2|203247|954
1629988500000|2021-08-26 14:35:00|203504.4|203354.4|203451.1|203301.1|203504.8|203354.8|203358.7|203208.7|986
1629988800000|2021-08-26 14:40:00|203451.2|203301.2|203421.8|203271.8|203529.1|203397.2|203328.1|203230.6|969
1629989100000|2021-08-26 14:45:00|203421|203271|203622.3|203472.3|203719.4|203569.4|203353|203256|1013
1629989400000|2021-08-26 14:50:00|203619.1|203469.1|203786.4|203636.4|203842.9|203692.9|203581.4|203431.4|1005
1629989700000|2021-08-26 14:55:00|203784.8|203634.8|203850|203700|203868.2|203718.2|203659.4|203509.4|1024
1629990000000|2021-08-26 15:00:00|203851.7|203701.7|203855.6|203705.6|203968.9|203846|203848.2|203698.2|921
1629990300000|2021-08-26 15:05:00|203855.9|203705.9|203576.7|203426.7|203867|203764.7|203572.6|203422.6|958
1629990600000|2021-08-26 15:10:00|203576.8|203426.8|203647.3|203497.3|203667|203517|203508.7|203372.1|835
1629990900000|2021-08-26 15:15:00|203663.4|203513.4|203596.3|203446.3|203673.1|203523.1|203549|203399|879
1629991200000|2021-08-26 15:20:00|203596.8|203446.8|203601.3|203451.3|203680.4|203572.1|203504.9|203395.6|833
1629991500000|2021-08-26 15:25:00|203602.4|203452.4|203598.5|203448.5|203652.4|203502.6|203552.4|203441.7|688
1629991800000|2021-08-26 15:30:00|203592|203442|203615.6|203465.6|203643.1|203548.8|203492.6|203393.8|881
1629992100000|2021-08-26 15:35:00|203616.9|203466.9|203558.6|203408.6|203676|203560.3|203557.4|203407.4|833
1629992400000|2021-08-26 15:40:00|203560.4|203410.4|203652.7|203502.7|203653.4|203503.4|203526.3|203376.3|765
1629992700000|2021-08-26 15:45:00|203652.4|203502.4|203673|203523|203680.7|203530.7|203647.7|203497.7|840
1629993000000|2021-08-26 15:50:00|203672.6|203522.6|203643.9|203493.9|203681.3|203568.1|203599.8|203491.9|792
1629993300000|2021-08-26 15:55:00|203644|203494|203627.7|203477.7|203673.1|203539.9|203589.2|203474|830
1629993600000|2021-08-26 16:00:00|203626.7|203476.7|203692.1|203542.1|203697.6|203594.2|203605.8|203455.8|777
1629993900000|2021-08-26 16:05:00|203693.2|203543.2|203686.9|203536.9|203699|203593.1|203639|203533.4|584
1629994200000|2021-08-26 16:10:00|203685.8|203535.8|203749.4|203599.4|203762.9|203635.6|203667.4|203535.4|693
1629994500000|2021-08-26 16:15:00|203749.3|203599.3|203889.6|203739.6|203893.8|203743.8|203737.1|203587.1|713
1629994800000|2021-08-26 16:20:00|203889.8|203739.8|203817.6|203667.6|203890.9|203740.9|203729.2|203617.1|699
1629995100000|2021-08-26 16:25:00|203817.2|203667.2|203697.4|203547.4|203822.4|203683.7|203693.2|203543.2|696
1629995400000|2021-08-26 16:30:00|203697.7|203547.7|203615.2|203465.2|203702.4|203556.2|203602.1|203464.5|743
1629995700000|2021-08-26 16:35:00|203614.7|203464.7|203600.9|203450.9|203656.9|203528.6|203578.6|203447|612
1629996000000|2021-08-26 16:40:00|203601.3|203451.3|203558.6|203408.6|203620.6|203512.5|203511.8|203398.9|782
1629996300000|2021-08-26 16:45:00|203557.4|203407.4|203518.9|203368.9|203567|203443|203492.4|203355.4|747
1629996600000|2021-08-26 16:50:00|203519.4|203369.4|203514.2|203364.2|203610.4|203460.4|203468.2|203358.1|641
1629996900000|2021-08-26 16:55:00|203509.8|203359.8|203555.4|203405.4|203563.2|203413.2|203454.1|203353.1|673
1629997200000|2021-08-26 17:00:00|203550|203400|203560.9|203410.9|203641.4|203507|203514.3|203393.9|787
1629997500000|2021-08-26 17:05:00|203560.4|203410.4|203400.6|203250.6|203564.5|203440.1|203374.4|203248.1|696
1629997800000|2021-08-26 17:10:00|203401|203251|203438.4|203288.4|203456.1|203306.1|203311.3|203196.6|726
1629998100000|2021-08-26 17:15:00|203436.9|203286.9|203487.1|203337.1|203488.2|203352.6|203384.2|203282.6|712
1629998400000|2021-08-26 17:20:00|203488.7|203338.7|203529.5|203379.5|203536.7|203424|203433.4|203324.9|617
1629998700000|2021-08-26 17:25:00|203530.7|203380.7|203529.4|203379.4|203622.2|203523.8|203479.9|203350.9|795
1629999000000|2021-08-26 17:30:00|203526.9|203376.9|203563|203413|203576.2|203466.6|203514.5|203370.3|613
1629999300000|2021-08-26 17:35:00|203562|203412|203653.3|203503.3|203675.2|203571|203530.6|203380.6|679
1629999600000|2021-08-26 17:40:00|203653.1|203503.1|203626.7|203476.7|203657.3|203507.3|203607|203457|680
1629999900000|2021-08-26 17:45:00|203629.6|203479.6|203700|203550|203711.5|203561.5|203629.6|203479.6|765
1630000200000|2021-08-26 17:50:00|203701|203551|203688.1|203538.1|203708.7|203559.1|203591.1|203483|759
1630000500000|2021-08-26 17:55:00|203687.7|203537.7|203615.7|203465.7|203704.1|203554.1|203607.1|203457.1|720
1630000800000|2021-08-26 18:00:00|203614.3|203464.3|203486.4|203336.4|203614.3|203464.3|203466|203336.4|803
1630001100000|2021-08-26 18:05:00|203484.9|203334.9|203487.3|203337.3|203497.7|203379.2|203398.2|203248.2|754
1630001400000|2021-08-26 18:10:00|203485.8|203335.8|203528.5|203378.5|203531.9|203381.9|203462.7|203312.7|761
1630001700000|2021-08-26 18:15:00|203527.9|203377.9|203533.6|203383.6|203534.3|203436.3|203467|203317|760
1630002000000|2021-08-26 18:20:00|203534.6|203384.6|203498.3|203348.3|203535|203408.8|203400.9|203286.7|740
1630002300000|2021-08-26 18:25:00|203498.8|203348.8|203538|203388|203552.3|203437.5|203441.1|203291.1|601
1630002600000|2021-08-26 18:30:00|203538.3|203388.3|203536.4|203386.4|203541.9|203403|203453|203327.1|597
1630002900000|2021-08-26 18:35:00|203536.2|203386.2|203561.6|203411.6|203564.8|203414.8|203476.3|203326.3|696
1630003200000|2021-08-26 18:40:00|203562.1|203412.1|203508.9|203358.9|203568.2|203434.6|203478.9|203328.9|677
1630003500000|2021-08-26 18:45:00|203512.3|203362.3|203653.3|203503.3|203654.5|203504.5|203511|203361|736
1630003800000|2021-08-26 18:50:00|203647|203497|203653.2|203503.2|203664.1|203514.1|203552.1|203402.1|871
1630004100000|2021-08-26 18:55:00|203652.2|203502.2|203656.5|203506.5|203671.9|203565.4|203614|203464|758
1630004400000|2021-08-26 19:00:00|203656.9|203506.9|203657.3|203507.3|203660.5|203544|203594|203492.4|535
1630004700000|2021-08-26 19:05:00|203658.4|203508.4|203696.3|203546.3|203749.3|203599.3|203607.8|203499.2|691
1630005000000|2021-08-26 19:10:00|203696.5|203546.5|203607.8|203457.8|203700.9|203550.9|203606.7|203456.7|664
1630005300000|2021-08-26 19:15:00|203608.7|203458.7|203558|203408|203664.6|203565.1|203556|203406|760
1630005600000|2021-08-26 19:20:00|203557.1|203407.1|203606.9|203456.9|203622.5|203487.8|203510.8|203404.5|733
1630005900000|2021-08-26 19:25:00|203601.3|203451.3|203580.9|203430.9|203663.8|203513.8|203579.8|203429.8|664
1630006200000|2021-08-26 19:30:00|203581.6|203431.6|203561.4|203411.4|203581.6|203431.6|203554.3|203404.3|616
1630006500000|2021-08-26 19:35:00|203562.7|203412.7|203624.9|203474.9|203631.1|203481.1|203549|203399|594
1630006800000|2021-08-26 19:40:00|203625.1|203475.1|203615.3|203465.3|203644.5|203494.5|203607|203457|603
1630007100000|2021-08-26 19:45:00|203618.5|203468.5|203594.3|203444.3|203697.5|203547.5|203586|203436|752
1630007400000|2021-08-26 19:50:00|203586.5|203436.5|203561|203411|203594.9|203473.8|203523.8|203398.3|648
1630007700000|2021-08-26 19:55:00|203561.8|203411.8|203566.9|203416.9|203602|203452|203560.1|203410.1|770
1630008000000|2021-08-26 20:00:00|203566.4|203416.4|203597.2|203447.2|203658.1|203508.1|203550|203400|639
1630008300000|2021-08-26 20:05:00|203596.9|203446.9|203600.1|203450.1|203633|203483|203592|203442|499
1630008600000|2021-08-26 20:10:00|203601.9|203451.9|203640.6|203490.6|203667|203517|203573.1|203423.1|471
1630008900000|2021-08-26 20:15:00|203641.4|203491.4|203628|203478|203647|203497|203597.8|203447.8|392
1630009200000|2021-08-26 20:20:00|203626.9|203476.9|203634.4|203484.4|203646.3|203496.3|203622.6|203472.6|400
1630009500000|2021-08-26 20:25:00|203638.2|203488.2|203642.4|203492.4|203645.8|203495.8|203616.6|203466.6|386
1630009800000|2021-08-26 20:30:00|203641.6|203491.6|203683|203533|203687.6|203537.6|203641.5|203491.5|395
1630010100000|2021-08-26 20:35:00|203683.6|203533.6|203740.5|203590.5|203747.6|203597.6|203674|203524|428
1630010400000|2021-08-26 20:40:00|203737.7|203587.7|203766.8|203616.8|203784.3|203634.3|203731.7|203581.7|380
1630010700000|2021-08-26 20:45:00|203763.7|203613.7|203637.9|203487.9|203768.7|203618.7|203619.9|203469.9|390
1630011000000|2021-08-26 20:50:00|203639.9|203489.9|203725.2|203575.2|203734.1|203584.1|203639.9|203489.9|385
1630011300000|2021-08-26 20:55:00|203729.4|203579.4|203692.2|203542.2|203738.4|203588.4|203682.1|203532.1|272
1630011600000|2021-08-26 21:00:00|203701.1|203551.1|203718|203421|203796.9|203551.1|203693.7|203421|84
1630011900000|2021-08-26 21:05:00|203796.1|203499.1|203811.3|203514.3|203811.3|203514.3|203702.3|203405.3|171
1630012200000|2021-08-26 21:10:00|203793.1|203496.1|203816.1|203519.1|203900.4|203603.4|203759.6|203462.6|338
1630012500000|2021-08-26 21:15:00|203799.9|203502.9|203823.6|203526.6|203914.7|203617.7|203740.4|203489.4|242
1630012800000|2021-08-26 21:20:00|203822|203525|203834.4|203537.4|203901.2|203604.2|203742.1|203456.2|166
1630013100000|2021-08-26 21:25:00|203797.4|203512.2|203872.6|203575.6|203913.1|203616.1|203786.2|203489.2|124
1630013400000|2021-08-26 21:30:00|203851.1|203554.1|203779.6|203482.6|203887.3|203590.3|203677.9|203380.9|357
1630013700000|2021-08-26 21:35:00|203774|203477|203751.7|203454.7|203802.7|203505.7|203654.4|203357.4|251
1630014000000|2021-08-26 21:40:00|203751.5|203454.5|203722.4|203425.4|203820.9|203523.9|203648.3|203351.3|260
1630014300000|2021-08-26 21:45:00|203726.5|203429.5|203738.6|203441.6|203790.2|203493.2|203685.3|203388.3|254
1630014600000|2021-08-26 21:50:00|203721.3|203424.3|203727.6|203430.6|203777.2|203480.2|203693.9|203396.9|248
1630014900000|2021-08-26 21:55:00|203736.4|203439.4|203701.3|203404.3|203777.4|203480.4|203616.3|203319.3|249
1630015200000|2021-08-26 22:00:00|203688.8|203391.8|203798.9|203501.9|203848.8|203570.4|203688.8|203391.8|502
1630015500000|2021-08-26 22:05:00|203786.4|203510.1|203700.2|203550.2|203834.8|203608.4|203683.5|203476|320
1630015800000|2021-08-26 22:10:00|203705.3|203555.3|203727.2|203577.2|203837.4|203595.9|203699.1|203494.1|250
1630016100000|2021-08-26 22:15:00|203761|203611|203721.3|203571.3|203825.3|203618.2|203679.8|203507.3|376
1630016400000|2021-08-26 22:20:00|203721|203571|203655.5|203505.5|203744.8|203594.8|203638.4|203488.4|407
1630016700000|2021-08-26 22:25:00|203654.4|203504.4|203650.8|203500.8|203670.7|203520.7|203641.6|203491.6|259
1630017000000|2021-08-26 22:30:00|203647.4|203497.4|203634.7|203484.7|203672.1|203522.1|203618.4|203468.4|362
1630017300000|2021-08-26 22:35:00|203634.8|203484.8|203636.6|203486.6|203660.6|203510.6|203624.3|203474.3|303
1630017600000|2021-08-26 22:40:00|203636.8|203486.8|203655.6|203505.6|203659.5|203509.5|203631.6|203481.6|237
1630017900000|2021-08-26 22:45:00|203653.2|203503.2|203656.8|203506.8|203661.4|203511.4|203632.5|203482.5|230
1630018200000|2021-08-26 22:50:00|203656.9|203506.9|203636.4|203486.4|203659.2|203509.2|203630.1|203480.1|259
1630018500000|2021-08-26 22:55:00|203631.2|203481.2|203636.9|203486.9|203652|203502|203600.8|203450.8|364
1630018800000|2021-08-26 23:00:00|203664.4|203514.4|203633.6|203483.6|203664.4|203514.4|203618.9|203468.9|298
1630019100000|2021-08-26 23:05:00|203634.7|203484.7|203633.5|203483.5|203646.5|203496.5|203626.8|203476.8|287
1630019400000|2021-08-26 23:10:00|203633.4|203483.4|203639.7|203489.7|203649.3|203499.3|203629.3|203479.3|201
1630019700000|2021-08-26 23:15:00|203638.7|203488.7|203644|203494|203651.8|203501.8|203632.5|203482.5|203
1630020000000|2021-08-26 23:20:00|203642.1|203492.1|203631.8|203481.8|203649|203499|203624.2|203474.2|240
1630020300000|2021-08-26 23:25:00|203633.3|203483.3|203664|203514|203666.5|203516.5|203628|203478|174
1630020600000|2021-08-26 23:30:00|203658.8|203508.8|203666.7|203516.7|203671.1|203521.1|203637.7|203487.7|293
1630020900000|2021-08-26 23:35:00|203667.5|203517.5|203686.5|203536.5|203687.1|203537.1|203659.1|203509.1|244
1630021200000|2021-08-26 23:40:00|203687.2|203537.2|203725.1|203575.1|203734.1|203584.1|203680.5|203530.5|258
1630021500000|2021-08-26 23:45:00|203725.6|203575.6|203750.1|203600.1|203766|203616|203723.6|203573.6|254
1630021800000|2021-08-26 23:50:00|203750.6|203600.6|203757.7|203607.7|203766.2|203616.2|203740.2|203590.2|241
1630022100000|2021-08-26 23:55:00|203757.2|203607.2|203766|203616|203767.2|203617.2|203750.5|203600.5|254
1630022400000|2021-08-27 00:00:00|203765.4|203615.4|203798.2|203648.2|203840.2|203690.2|203757.2|203607.2|496
1630022700000|2021-08-27 00:05:00|203799.4|203649.4|203816.4|203666.4|203849.1|203699.1|203787.1|203637.1|450
1630023000000|2021-08-27 00:10:00|203815.2|203665.2|203851.7|203701.7|203860.2|203710.2|203801.8|203651.8|466
1630023300000|2021-08-27 00:15:00|203853.3|203703.3|203857.1|203707.1|203861.7|203711.7|203840.3|203690.3|431
1630023600000|2021-08-27 00:20:00|203857.5|203707.5|203847.8|203697.8|203862.6|203712.6|203843.8|203693.8|331
1630023900000|2021-08-27 00:25:00|203846.1|203696.1|203892.3|203742.3|203902.2|203752.2|203845.3|203695.3|449
1630024200000|2021-08-27 00:30:00|203892.5|203742.5|203895.5|203745.5|203918.7|203768.7|203886.5|203736.5|484
1630024500000|2021-08-27 00:35:00|203895.8|203745.8|203935.9|203785.9|203938.1|203788.1|203895.4|203745.4|419
1630024800000|2021-08-27 00:40:00|203935.2|203785.2|203937|203787|203945.3|203795.3|203927.1|203777.1|316
1630025100000|2021-08-27 00:45:00|203937.5|203787.5|203929.1|203779.1|203941.3|203791.3|203921.9|203771.9|331
1630025400000|2021-08-27 00:50:00|203928.9|203778.9|203897.9|203747.9|203928.9|203778.9|203861.4|203711.4|433
1630025700000|2021-08-27 00:55:00|203896.5|203746.5|203885.5|203735.5|203902.9|203752.9|203860.5|203710.5|446
1630026000000|2021-08-27 01:00:00|203883.8|203733.8|203891.6|203741.6|203897.3|203747.3|203863.3|203713.3|420
1630026300000|2021-08-27 01:05:00|203891.1|203741.1|203901.1|203751.1|203926.5|203776.5|203883|203733|358
1630026600000|2021-08-27 01:10:00|203902.3|203752.3|203888.4|203738.4|203902.3|203752.3|203870.5|203720.5|347
1630026900000|2021-08-27 01:15:00|203889.7|203739.7|203850.6|203700.6|203897.8|203747.8|203823.2|203673.2|480
1630027200000|2021-08-27 01:20:00|203850.7|203700.7|203888.7|203738.7|203896.6|203746.6|203846.3|203696.3|476
1630027500000|2021-08-27 01:25:00|203888.9|203738.9|203801.7|203651.7|203891.8|203741.8|203796.2|203646.2|484
1630027800000|2021-08-27 01:30:00|203801.4|203651.4|203805.2|203655.2|203813.7|203663.7|203782.5|203632.5|631
1630028100000|2021-08-27 01:35:00|203805|203655|203849.3|203699.3|203858.9|203708.9|203798.7|203648.7|538
1630028400000|2021-08-27 01:40:00|203838.6|203688.6|203854.5|203704.5|203864.2|203714.2|203837.6|203687.6|460
1630028700000|2021-08-27 01:45:00|203853.8|203703.8|203846.1|203696.1|203858|203708|203843.3|203693.3|493
1630029000000|2021-08-27 01:50:00|203845.5|203695.5|203853.3|203703.3|203856|203706|203842.1|203692.1|501
1630029300000|2021-08-27 01:55:00|203853|203703|203854.1|203704.1|203857.5|203707.5|203845.7|203695.7|477
1630029600000|2021-08-27 02:00:00|203853.2|203703.2|203736.3|203586.3|203853.2|203703.2|203732.8|203582.8|463
1630029900000|2021-08-27 02:05:00|203737|203587|203718.8|203568.8|203738.8|203588.8|203714.4|203564.4|571
1630030200000|2021-08-27 02:10:00|203719.6|203569.6|203679|203529|203727|203577|203676.2|203526.2|477
1630030500000|2021-08-27 02:15:00|203679.6|203529.6|203683.4|203533.4|203696.2|203546.2|203679.6|203529.6|481
1630030800000|2021-08-27 02:20:00|203684|203534|203679.6|203529.6|203688.2|203538.2|203670.8|203520.8|419
1630031100000|2021-08-27 02:25:00|203683.1|203533.1|203654.4|203504.4|203692.9|203542.9|203649.3|203499.3|420
1630031400000|2021-08-27 02:30:00|203654|203504|203601.8|203451.8|203655.9|203505.9|203588.4|203438.4|495
1630031700000|2021-08-27 02:35:00|203601|203451|203519.6|203369.6|203611.3|203461.3|203511.6|203361.6|444
1630032000000|2021-08-27 02:40:00|203518.9|203368.9|203519.5|203369.5|203533.4|203383.4|203515|203365|467
1630032300000|2021-08-27 02:45:00|203519.4|203369.4|203518.2|203368.2|203531.3|203381.3|203512.9|203362.9|441
1630032600000|2021-08-27 02:50:00|203521.2|203371.2|203559.8|203409.8|203572.8|203422.8|203515.2|203365.2|490
1630032900000|2021-08-27 02:55:00|203558.8|203408.8|203603.2|203453.2|203633.4|203483.4|203557.3|203407.3|523
1630033200000|2021-08-27 03:00:00|203602.2|203452.2|203601.7|203451.7|203636.6|203486.6|203593.5|203443.5|401
1630033500000|2021-08-27 03:05:00|203601.5|203451.5|203613.6|203463.6|203616.3|203466.3|203593.3|203443.3|321
1630033800000|2021-08-27 03:10:00|203612|203462|203603.9|203453.9|203613.9|203463.9|203577|203427|336
1630034100000|2021-08-27 03:15:00|203605.8|203455.8|203623.9|203473.9|203635.3|203485.3|203595.7|203445.7|431
1630034400000|2021-08-27 03:20:00|203623.6|203473.6|203671.4|203521.4|203673.5|203523.5|203621.7|203471.7|365
1630034700000|2021-08-27 03:25:00|203672|203522|203642|203492|203673.8|203523.8|203631.6|203481.6|350
1630035000000|2021-08-27 03:30:00|203641.4|203491.4|203644.4|203494.4|203685.5|203535.5|203631.3|203481.3|402
1630035300000|2021-08-27 03:35:00|203642.9|203492.9|203647.4|203497.4|203662.7|203512.7|203619.5|203469.5|310
1630035600000|2021-08-27 03:40:00|203649|203499|203606.1|203456.1|203649|203499|203599.4|203449.4|339
1630035900000|2021-08-27 03:45:00|203604.9|203454.9|203567.3|203417.3|203612.6|203462.6|203558.1|203408.1|391
1630036200000|2021-08-27 03:50:00|203565.9|203415.9|203557.3|203407.3|203567.8|203417.8|203551.2|203401.2|342
1630036500000|2021-08-27 03:55:00|203555.8|203405.8|203558.4|203408.4|203580.7|203430.7|203553.6|203403.6|323
1630036800000|2021-08-27 04:00:00|203557.9|203407.9|203556|203406|203574.2|203424.2|203553.6|203403.6|257
1630037100000|2021-08-27 04:05:00|203556.1|203406.1|203563.2|203413.2|203565|203415|203551|203401|296
1630037400000|2021-08-27 04:10:00|203563.5|203413.5|203574.3|203424.3|203574.3|203424.3|203555.7|203405.7|311
1630037700000|2021-08-27 04:15:00|203568.1|203418.1|203557.1|203407.1|203568.5|203418.5|203549.9|203399.9|260
1630038000000|2021-08-27 04:20:00|203557|203407|203564.1|203414.1|203564.1|203414.1|203551.1|203401.1|340
1630038300000|2021-08-27 04:25:00|203565|203415|203597.7|203447.7|203604.1|203454.1|203550.5|203400.5|425
1630038600000|2021-08-27 04:30:00|203598.4|203448.4|203597.9|203447.9|203619.3|203469.3|203595|203445|282
1630038900000|2021-08-27 04:35:00|203597.6|203447.6|203592.7|203442.7|203612.8|203462.8|203587.3|203437.3|316
1630039200000|2021-08-27 04:40:00|203592.2|203442.2|203556.2|203406.2|203601|203451|203553.1|203403.1|396
1630039500000|2021-08-27 04:45:00|203556.1|203406.1|203555.9|203405.9|203565.9|203415.9|203534.7|203384.7|402
1630039800000|2021-08-27 04:50:00|203556.1|203406.1|203606|203456|203611.7|203461.7|203536.1|203386.1|365
1630040100000|2021-08-27 04:55:00|203605.9|203455.9|203596.3|203446.3|203607.1|203457.1|203591.5|203441.5|291
1630040400000|2021-08-27 05:00:00|203596.4|203446.4|203561.1|203411.1|203604.1|203454.1|203540|203390|573
1630040700000|2021-08-27 05:05:00|203562.4|203412.4|203469|203319|203569.2|203419.2|203455.2|203305.2|648
1630041000000|2021-08-27 05:10:00|203469.5|203319.5|203507.6|203357.6|203509.6|203359.6|203464.9|203314.9|624
1630041300000|2021-08-27 05:15:00|203506.6|203356.6|203513.7|203363.7|203522|203372|203488.7|203338.7|567
1630041600000|2021-08-27 05:20:00|203513.5|203363.5|203475.8|203325.8|203525.3|203375.3|203470|203320|475
1630041900000|2021-08-27 05:25:00|203475.1|203325.1|203468.3|203318.3|203482.3|203332.3|203468|203318|599
1630042200000|2021-08-27 05:30:00|203469.4|203319.4|203445.7|203295.7|203480.9|203330.9|203430.6|203280.6|544
1630042500000|2021-08-27 05:35:00|203446.2|203296.2|203461.4|203311.4|203475.5|203325.5|203440.6|203290.6|381
1630042800000|2021-08-27 05:40:00|203462.1|203312.1|203440.3|203290.3|203464.3|203314.3|203438.2|203288.2|347
1630043100000|2021-08-27 05:45:00|203440.7|203290.7|203448.2|203298.2|203463.5|203313.5|203439.3|203289.3|337
1630043400000|2021-08-27 05:50:00|203445.4|203295.4|203467.1|203317.1|203472.8|203322.8|203436.7|203286.7|317
1630043700000|2021-08-27 05:55:00|203464.2|203314.2|203455.1|203305.1|203470.6|203320.6|203444.1|203294.1|353
1630044000000|2021-08-27 06:00:00|203453.5|203303.5|203464.4|203314.4|203472.3|203322.3|203433.1|203283.1|576
1630044300000|2021-08-27 06:05:00|203467.9|203317.9|203458.8|203308.8|203511.2|203361.2|203440.4|203290.4|657
1630044600000|2021-08-27 06:10:00|203459.6|203309.6|203393.9|203243.9|203462.7|203312.7|203386.7|203236.7|555
1630044900000|2021-08-27 06:15:00|203393.7|203243.7|203379.1|203229.1|203397.4|203247.4|203358.2|203208.2|649
1630045200000|2021-08-27 06:20:00|203383.8|203233.8|203356.7|203206.7|203425.2|203275.2|203343.9|203193.9|657
1630045500000|2021-08-27 06:25:00|203357.5|203207.5|203349.2|203199.2|203380.3|203230.3|203325.1|203175.1|665
1630045800000|2021-08-27 06:30:00|203351.9|203201.9|203327|203177|203372.6|203222.6|203301.3|203151.3|682
1630046100000|2021-08-27 06:35:00|203327.2|203177.2|203421.7|203271.7|203438.1|203288.1|203322.7|203172.7|700
1630046400000|2021-08-27 06:40:00|203421.1|203271.1|203429.3|203279.3|203478|203328|203406.9|203256.9|615
1630046700000|2021-08-27 06:45:00|203429.5|203279.5|203413.9|203263.9|203473.1|203323.1|203391.7|203241.7|662
1630047000000|2021-08-27 06:50:00|203414.4|203264.4|203438.5|203288.5|203444.9|203348.7|203398.7|203260.1|511
1630047300000|2021-08-27 06:55:00|203439.5|203289.5|203476|203326|203490.3|203340.3|203432.3|203282.3|540
1630047600000|2021-08-27 07:00:00|203477.9|203327.9|203453.2|203303.2|203520.6|203370.6|203435|203285|895
1630047900000|2021-08-27 07:05:00|203455.1|203305.1|203474.9|203324.9|203490.1|203373.8|203382.5|203275.3|780
1630048200000|2021-08-27 07:10:00|203474.4|203324.4|203529.3|203379.3|203544.4|203394.4|203466|203316|758
1630048500000|2021-08-27 07:15:00|203530|203380|203521.5|203371.5|203542.8|203392.8|203506.9|203356.9|735
1630048800000|2021-08-27 07:20:00|203522.7|203372.7|203516.4|203366.4|203534.9|203384.9|203504.9|203354.9|593
1630049100000|2021-08-27 07:25:00|203517|203367|203490.2|203340.2|203527.1|203377.1|203480.5|203330.5|688
1630049400000|2021-08-27 07:30:00|203489.6|203339.6|203461|203311|203491.4|203341.4|203438.9|203288.9|684
1630049700000|2021-08-27 07:35:00|203458.6|203308.6|203443.7|203293.7|203483|203333|203424.1|203274.1|804
1630050000000|2021-08-27 07:40:00|203443.6|203293.6|203487.1|203337.1|203513.9|203363.9|203442.1|203292.1|748
1630050300000|2021-08-27 07:45:00|203485.3|203335.3|203477.4|203327.4|203486.8|203336.8|203463.5|203313.5|715
1630050600000|2021-08-27 07:50:00|203478.2|203328.2|203482|203332|203521.7|203371.7|203466.9|203316.9|664
1630050900000|2021-08-27 07:55:00|203481.8|203331.8|203476.6|203326.6|203488.3|203338.3|203444.6|203294.6|710
1630051200000|2021-08-27 08:00:00|203477|203327|203562.7|203412.7|203577.6|203427.6|203463.5|203313.5|836
1630051500000|2021-08-27 08:05:00|203562.2|203412.2|203642.1|203492.1|203652.8|203502.8|203561.5|203411.5|856
1630051800000|2021-08-27 08:10:00|203642|203492|203645.9|203495.9|203664|203514|203628.1|203478.1|785
1630052100000|2021-08-27 08:15:00|203646.6|203496.6|203712.9|203562.9|203745.9|203595.9|203637.9|203487.9|684
1630052400000|2021-08-27 08:20:00|203713.7|203563.7|203773|203623|203811.6|203661.6|203713.4|203563.4|709
1630052700000|2021-08-27 08:25:00|203773.1|203623.1|203898.2|203748.2|203952.3|203802.3|203762|203612|754
1630053000000|2021-08-27 08:30:00|203898.4|203748.4|203894.1|203744.1|203918.2|203768.2|203856.7|203706.7|776
1630053300000|2021-08-27 08:35:00|203897.3|203747.3|203901.6|203751.6|203947.9|203797.9|203882.6|203732.6|698
1630053600000|2021-08-27 08:40:00|203901.8|203751.8|203927.6|203777.6|203933.5|203783.5|203891|203741|695
1630053900000|2021-08-27 08:45:00|203927.7|203777.7|203976.9|203826.9|203982.8|203832.8|203914.2|203764.2|703
1630054200000|2021-08-27 08:50:00|203976.7|203826.7|203976.2|203826.2|204008.7|203858.7|203971.7|203821.7|641
1630054500000|2021-08-27 08:55:00|203973.6|203823.6|204002.1|203852.1|204005.1|203855.1|203965.8|203815.8|698
1630054800000|2021-08-27 09:00:00|204002.8|203852.8|204017.1|203867.1|204044.6|203894.6|203988.6|203838.6|612
1630055100000|2021-08-27 09:05:00|204018.5|203868.5|204007.2|203857.2|204021.6|203871.6|204002.8|203852.8|593
1630055400000|2021-08-27 09:10:00|204010.4|203860.4|204012.5|203862.5|204019.3|203869.3|203997.4|203847.4|595
1630055700000|2021-08-27 09:15:00|204011.3|203861.3|204009|203859|204027.7|203877.7|204006.1|203856.1|626
1630056000000|2021-08-27 09:20:00|204010.1|203860.1|204011|203861|204017.6|203867.6|203983.3|203833.3|656
1630056300000|2021-08-27 09:25:00|204012.9|203862.9|204002|203852|204016.2|203866.2|203999.7|203849.7|597
1630056600000|2021-08-27 09:30:00|204001.4|203851.4|203984.4|203834.4|204010.8|203860.8|203934.5|203784.5|635
1630056900000|2021-08-27 09:35:00|203984.6|203834.6|203951.1|203801.1|203986.6|203836.6|203949.7|203799.7|677
1630057200000|2021-08-27 09:40:00|203951.3|203801.3|203952|203802|203963.9|203813.9|203883.8|203733.8|651
1630057500000|2021-08-27 09:45:00|203952.3|203802.3|203907.7|203757.7|203953.2|203803.2|203899.9|203749.9|666
1630057800000|2021-08-27 09:50:00|203909.4|203759.4|203903.6|203753.6|203932.1|203782.1|203881.8|203731.8|677
1630058100000|2021-08-27 09:55:00|203903.3|203753.3|203898.9|203748.9|203928.5|203778.5|203894.4|203744.4|697
1630058400000|2021-08-27 10:00:00|203900|203750|203766.6|203616.6|203901|203751|203740.9|203590.9|763
1630058700000|2021-08-27 10:05:00|203766.2|203616.2|203669.4|203519.4|203783.3|203633.3|203620.1|203470.1|726
1630059000000|2021-08-27 10:10:00|203670.2|203520.2|203680.3|203530.3|203691.7|203541.7|203649.5|203499.5|713
1630059300000|2021-08-27 10:15:00|203677.9|203527.9|203719.5|203569.5|203728.4|203578.4|203677.9|203527.9|714
1630059600000|2021-08-27 10:20:00|203718.8|203568.8|203718.2|203568.2|203726|203576|203653.6|203503.6|701
1630059900000|2021-08-27 10:25:00|203718.3|203568.3|203719.3|203569.3|203779.6|203629.6|203713.5|203563.5|746
1630060200000|2021-08-27 10:30:00|203718.4|203568.4|203855.1|203705.1|203862|203712|203711.3|203561.3|695
1630060500000|2021-08-27 10:35:00|203855.3|203705.3|203823.5|203673.5|203862.4|203712.4|203800.7|203650.7|724
1630060800000|2021-08-27 10:40:00|203825.5|203675.5|203818.6|203668.6|203828.9|203678.9|203787|203637|646
1630061100000|2021-08-27 10:45:00|203818.2|203668.2|203806.2|203656.2|203850.7|203700.7|203796.6|203646.6|615
1630061400000|2021-08-27 10:50:00|203806.4|203656.4|203762.1|203612.1|203810.3|203660.3|203755.9|203605.9|593
1630061700000|2021-08-27 10:55:00|203762.2|203612.2|203759.1|203609.1|203790.7|203640.7|203725.4|203575.4|647
1630062000000|2021-08-27 11:00:00|203758.3|203608.3|203832.2|203682.2|203855.4|203705.4|203758.3|203608.3|578
1630062300000|2021-08-27 11:05:00|203832.3|203682.3|203868.3|203718.3|203894|203744|203828.8|203678.8|590
1630062600000|2021-08-27 11:10:00|203868.7|203718.7|203928.4|203778.4|203984.6|203834.6|203845.9|203695.9|628
1630062900000|2021-08-27 11:15:00|203927.1|203777.1|203857.7|203707.7|203936.5|203786.5|203822.7|203704.4|643
1630063200000|2021-08-27 11:20:00|203857.6|203707.6|203846.8|203696.8|203899.9|203749.9|203839.2|203689.2|534
1630063500000|2021-08-27 11:25:00|203846.5|203696.5|203767.7|203617.7|203854|203704|203743.7|203593.7|565
1630063800000|2021-08-27 11:30:00|203767.9|203617.9|203805.5|203655.5|203826.3|203719.3|203763.3|203613.3|561
1630064100000|2021-08-27 11:35:00|203807.1|203657.1|203768.8|203618.8|203816.8|203711.6|203725.2|203615.2|570
1630064400000|2021-08-27 11:40:00|203768.6|203618.6|203813.4|203663.4|203827|203677|203763.4|203613.4|602
1630064700000|2021-08-27 11:45:00|203813.7|203663.7|203940.7|203790.7|203943.1|203793.1|203803.7|203653.7|656
1630065000000|2021-08-27 11:50:00|203932.7|203782.7|204037.6|203887.6|204048.8|203948.4|203889.3|203775.8|723
1630065300000|2021-08-27 11:55:00|204036.7|203886.7|204091|203941|204091|203958.2|203999.2|203879.9|626
1630065600000|2021-08-27 12:00:00|204090.7|203940.7|204031.1|203881.1|204226.6|204076.6|203943.8|203793.8|805
1630065900000|2021-08-27 12:05:00|204032.2|203882.2|204012.6|203862.6|204035.6|203913.5|203930|203796.6|753
1630066200000|2021-08-27 12:10:00|204012.9|203862.9|203956.1|203806.1|204012.9|203862.9|203797.4|203647.4|742
1630066500000|2021-08-27 12:15:00|203954.1|203804.1|203876.5|203726.5|203986.1|203836.1|203876.5|203726.5|670
1630066800000|2021-08-27 12:20:00|203869.9|203719.9|203890.2|203740.2|203893.3|203743.3|203821.7|203671.7|667
1630067100000|2021-08-27 12:25:00|203890.4|203740.4|203966.6|203816.6|204012.3|203862.3|203888.1|203738.1|699
1630067400000|2021-08-27 12:30:00|203968.9|203818.9|203679.3|203529.3|203968.9|203818.9|203665.4|203515.4|818
1630067700000|2021-08-27 12:35:00|203680.5|203530.5|203640.2|203490.2|203757.3|203607.3|203634.7|203485.3|796
1630068000000|2021-08-27 12:40:00|203640.6|203490.6|203729.3|203579.3|203735.6|203585.6|203608.7|203482.1|792
1630068300000|2021-08-27 12:45:00|203729.1|203579.1|203769.7|203619.7|203820.7|203678.6|203720|203570|880
1630068600000|2021-08-27 12:50:00|203773.5|203623.5|203716.5|203566.5|203815.8|203665.8|203695.4|203545.4|865
1630068900000|2021-08-27 12:55:00|203716.9|203566.9|203790.7|203640.7|203803|203704.9|203652.5|203502.5|755
1630069200000|2021-08-27 13:00:00|203788.2|203638.2|203980.5|203830.5|203980.5|203849.2|203761.9|203611.9|702
1630069500000|2021-08-27 13:05:00|203977.6|203827.6|204097.2|203947.2|204104|203961.6|203930.7|203780.7|954
1630069800000|2021-08-27 13:10:00|204105.6|203955.6|204250.5|204100.5|204353.3|204203.3|204099.2|203949.2|984
1630070100000|2021-08-27 13:15:00|204252.3|204102.3|204262.7|204112.7|204314.7|204164.7|204213|204063|927
1630070400000|2021-08-27 13:20:00|204262.8|204112.8|204333.6|204183.6|204340.4|204190.4|204260.5|204110.5|830
1630070700000|2021-08-27 13:25:00|204334.5|204184.5|204175.2|204025.2|204338.7|204232|204163.2|204013.2|852
1630071000000|2021-08-27 13:30:00|204176.9|204026.9|204176.2|204026.2|204216.4|204078.9|204128.3|204008.5|996
1630071300000|2021-08-27 13:35:00|204176.4|204026.4|203861.5|203711.5|204188.9|204081.7|203861.5|203711.5|944
1630071600000|2021-08-27 13:40:00|203860|203710|203999|203849|204013|203885.7|203793|203691.7|904
1630071900000|2021-08-27 13:45:00|203993.9|203843.9|203645.3|203495.3|203994.3|203867.9|203606.7|203456.7|931
1630072200000|2021-08-27 13:50:00|203643.8|203493.8|203492.3|203342.3|203649.1|203499.1|203471.2|203321.2|1027
1630072500000|2021-08-27 13:55:00|203491.8|203341.8|203531|203381|203547.6|203397.6|203357.9|203207.9|933
1630072800000|2021-08-27 14:00:00|203535.6|203385.6|203078.3|202928.3|204022.6|203872.6|202704.7|202554.7|1111
1630073100000|2021-08-27 14:05:00|203078.2|202928.2|203143.1|202993.1|203216.2|203066.2|202930.4|202780.4|1095
1630073400000|2021-08-27 14:10:00|203140.6|202990.6|202682.3|202532.3|203141|202991|202548.1|202398.1|1123
1630073700000|2021-08-27 14:15:00|202679.9|202529.9|202626.3|202476.3|202704.3|202554.3|202492.6|202342.6|1100
1630074000000|2021-08-27 14:20:00|202627.6|202477.6|203158.2|203008.2|203158.2|203008.2|202606.9|202456.9|1100
1630074300000|2021-08-27 14:25:00|203185.8|203035.8|203148.7|202998.7|203432.9|203282.9|203116.1|202966.1|1056
1630074600000|2021-08-27 14:30:00|203148.9|202998.9|202957.7|202807.7|203148.9|202998.9|202883.5|202733.5|887
1630074900000|2021-08-27 14:35:00|202958.8|202808.8|202865.7|202715.7|203048.9|202898.9|202855.1|202705.1|1021
1630075200000|2021-08-27 14:40:00|202866.1|202716.1|202790.4|202640.4|202866.1|202716.1|202676.7|202526.7|929
1630075500000|2021-08-27 14:45:00|202792.2|202642.2|202834.6|202684.6|202841.4|202691.4|202734.3|202584.3|951
1630075800000|2021-08-27 14:50:00|202832.5|202682.5|202681|202531|202862.9|202712.9|202679|202529|955
1630076100000|2021-08-27 14:55:00|202680.8|202530.8|202761.8|202711.8|202804.8|202713|202670|202523.2|1014
1630076400000|2021-08-27 15:00:00|202809.6|202659.6|202878.1|202728.1|202878.1|202728.1|202731.3|202626.9|897
1630076700000|2021-08-27 15:05:00|202881.7|202731.7|202842.6|202692.6|202898.6|202748.6|202778.2|202643.6|734
1630077000000|2021-08-27 15:10:00|202842.2|202692.2|202809.5|202659.5|202908.2|202758.2|202786.3|202636.3|708
1630077300000|2021-08-27 15:15:00|202812.6|202662.6|202787.2|202637.2|202836.3|202737.3|202784.4|202634.4|679
1630077600000|2021-08-27 15:20:00|202790.3|202640.3|202705|202555|202791|202641|202667.8|202543|747
1630077900000|2021-08-27 15:25:00|202705.5|202555.5|202656.4|202506.4|202718.8|202579.2|202623.1|202497.6|636
1630078200000|2021-08-27 15:30:00|202660.2|202510.2|202453.2|202303.2|202663|202513|202430.9|202298.8|803
1630078500000|2021-08-27 15:35:00|202453|202303|202410.3|202260.3|202531.1|202381.1|202401.2|202251.2|865
1630078800000|2021-08-27 15:40:00|202410.9|202260.9|202462.8|202312.8|202462.8|202312.8|202384.7|202234.7|819
1630079100000|2021-08-27 15:45:00|202462.2|202312.2|202376.6|202226.6|202510.5|202360.5|202356.9|202206.9|884
1630079400000|2021-08-27 15:50:00|202374.8|202224.8|202247.6|202097.6|202382.6|202232.6|202225.4|202075.4|755
1630079700000|2021-08-27 15:55:00|202248.2|202098.2|202140.2|201990.2|202292.3|202196.5|202137.7|201987.7|866
1630080000000|2021-08-27 16:00:00|202126.5|201976.5|202222.7|202072.7|202229.9|202079.9|202113.7|201963.7|836
1630080300000|2021-08-27 16:05:00|202221.1|202071.1|202127|201977|202296.8|202157.4|202106.3|201970.2|834
1630080600000|2021-08-27 16:10:00|202129.1|201979.1|202103.7|201953.7|202144.7|202016.8|202066.8|201945.7|731
1630080900000|2021-08-27 16:15:00|202103.6|201953.6|202169.9|202019.9|202175.2|202063.1|202052.1|201944.3|792
1630081200000|2021-08-27 16:20:00|202170.8|202020.8|202209.6|202059.6|202215.3|202065.3|202107.5|201957.5|753
1630081500000|2021-08-27 16:25:00|202209|202059|202199.7|202049.7|202215.6|202116.1|202108.1|202005.4|757
1630081800000|2021-08-27 16:30:00|202199.8|202049.8|202267.9|202117.9|202268.4|202118.4|202169.1|202019.1|752
1630082100000|2021-08-27 16:35:00|202268.1|202118.1|202249.7|202099.7|202290.2|202140.2|202243.6|202093.6|751
1630082400000|2021-08-27 16:40:00|202249.9|202099.9|202101.1|201951.1|202249.9|202099.9|202098.2|201948.2|832
1630082700000|2021-08-27 16:45:00|202101.8|201951.8|202009.2|201859.2|202103.6|201953.6|202007.4|201857.4|688
1630083000000|2021-08-27 16:50:00|202009.1|201859.1|202045.8|201895.8|202090.4|201940.4|201999.5|201849.5|718
1630083300000|2021-08-27 16:55:00|202043.2|201893.2|201995.8|201845.8|202053.6|201928.7|201940.5|201837.7|682
1630083600000|2021-08-27 17:00:00|201996.2|201846.2|202094.8|201944.8|202105.4|201962.7|201970.8|201820.8|707
1630083900000|2021-08-27 17:05:00|202094.1|201944.1|202117.3|201967.3|202118|201971.1|202021.1|201905.2|731
1630084200000|2021-08-27 17:10:00|202117|201967|202221.5|202071.5|202226.1|202076.1|202117|201967|806
1630084500000|2021-08-27 17:15:00|202220.7|202070.7|202215.7|202065.7|202220.7|202070.7|202125.3|201975.3|745
1630084800000|2021-08-27 17:20:00|202215.2|202065.2|202255.8|202105.8|202294.5|202184.1|202194.6|202044.6|792
1630085100000|2021-08-27 17:25:00|202254.4|202104.4|202301.9|202151.9|202320|202172.9|202199.7|202094.9|788
1630085400000|2021-08-27 17:30:00|202300.7|202150.7|202296.5|202146.5|202339.5|202189.5|202283.1|202133.1|626
1630085700000|2021-08-27 17:35:00|202297|202147|202158.3|202008.3|202320.5|202170.5|202127.9|201977.9|699
1630086000000|2021-08-27 17:40:00|202160.9|202010.9|202169|202019|202179.2|202029.2|202120.4|201970.4|675
1630086300000|2021-08-27 17:45:00|202173.3|202023.3|202257.3|202107.3|202267.1|202117.1|202171.1|202021.1|750
1630086600000|2021-08-27 17:50:00|202256.5|202106.5|202291.8|202141.8|202298.1|202148.1|202250.5|202100.5|722
1630086900000|2021-08-27 17:55:00|202291.9|202141.9|202302.8|202152.8|202304.4|202154.4|202190.5|202065.6|638
1630087200000|2021-08-27 18:00:00|202302.9|202152.9|202249.1|202099.1|202307.2|202157.2|202244.4|202094.4|581
1630087500000|2021-08-27 18:05:00|202249.4|202099.4|202246.8|202096.8|202252.9|202149.9|202194.1|202090.7|586
1630087800000|2021-08-27 18:10:00|202247.1|202097.1|202197|202047|202249.7|202099.7|202190.9|202040.9|568
1630088100000|2021-08-27 18:15:00|202200.1|202050.1|202129.2|201979.2|202212.7|202099.3|202122.8|201972.8|525
1630088400000|2021-08-27 18:20:00|202129|201979|201980.5|201830.5|202129|202023.8|201949|201799|684
1630088700000|2021-08-27 18:25:00|201981.1|201831.1|201837.9|201787.9|201981.1|201850.6|201836.3|201735.2|666
1630089000000|2021-08-27 18:30:00|201837.3|201787.3|201956.9|201806.9|201968.5|201818.5|201819.3|201669.3|757
1630089300000|2021-08-27 18:35:00|201957|201807|202005.1|201855.1|202005.3|201855.3|201943.1|201793.1|635
1630089600000|2021-08-27 18:40:00|202002.1|201852.1|202003.4|201853.4|202049.3|201922.2|201945.8|201848.4|628
1630089900000|2021-08-27 18:45:00|202004.8|201854.8|201967.8|201817.8|202036.7|201907.3|201954.3|201804.3|750
1630090200000|2021-08-27 18:50:00|201968.2|201818.2|201896.1|201746.1|201971.7|201821.7|201831.5|201694.2|731
1630090500000|2021-08-27 18:55:00|201894.7|201744.7|201971.8|201821.8|201995.3|201845.3|201821.6|201716.5|829
1630090800000|2021-08-27 19:00:00|201972.2|201822.2|202049.4|201899.4|202053.2|201903.2|201967.3|201817.3|694
1630091100000|2021-08-27 19:05:00|202049.9|201899.9|202011.5|201861.5|202097.1|201993.3|201999.6|201849.6|690
1630091400000|2021-08-27 19:10:00|202011.7|201861.7|201964.8|201814.8|202017.1|201893.8|201940.1|201795.3|695
1630091700000|2021-08-27 19:15:00|201966.2|201816.2|201924.5|201774.5|201983.9|201833.9|201857.7|201737.5|696
1630092000000|2021-08-27 19:20:00|201924.9|201774.9|201883.5|201733.5|201929|201779|201816.6|201710.9|690
1630092300000|2021-08-27 19:25:00|201891.1|201741.1|202000.6|201850.6|202007.4|201857.4|201854.3|201723.7|752
1630092600000|2021-08-27 19:30:00|202003.8|201853.8|202034.2|201884.2|202042.2|201892.2|202003.7|201853.7|631
1630092900000|2021-08-27 19:35:00|202034.8|201884.8|201950.2|201800.2|202038.2|201888.2|201938.6|201788.6|740
1630093200000|2021-08-27 19:40:00|201950.4|201800.4|201918.8|201768.8|201958.8|201808.8|201892.6|201742.6|712
1630093500000|2021-08-27 19:45:00|201920.2|201770.2|201931.1|201781.1|201934.6|201784.6|201888.3|201738.3|628
1630093800000|2021-08-27 19:50:00|201924.5|201774.5|202021.5|201871.5|202026.8|201876.8|201919.3|201769.3|689
1630094100000|2021-08-27 19:55:00|202021.4|201871.4|201962.4|201812.4|202037.6|201887.6|201961.7|201811.7|735
1630094400000|2021-08-27 20:00:00|201962.7|201812.7|201885.7|201735.7|201968.8|201818.8|201863.9|201713.9|678
1630094700000|2021-08-27 20:05:00|201884.5|201734.5|201890|201740|201907|201757|201875.7|201725.7|509
1630095000000|2021-08-27 20:10:00|201889.4|201739.4|201820.4|201670.4|201904.5|201754.5|201799.6|201649.6|372
1630095300000|2021-08-27 20:15:00|201820.1|201670.1|201917.3|201767.3|201946.8|201796.8|201805.5|201655.5|595
1630095600000|2021-08-27 20:20:00|201918.8|201768.8|201908.6|201758.6|201947.7|201797.7|201861.7|201711.7|480
1630095900000|2021-08-27 20:25:00|201905.6|201755.6|201999.6|201849.6|202012.3|201862.3|201892.4|201742.4|626
1630096200000|2021-08-27 20:30:00|201995.2|201845.2|202006.9|201856.9|202014.1|201864.1|201995.2|201845.2|365
1630096500000|2021-08-27 20:35:00|202007|201857|202011.7|201861.7|202014.2|201864.2|202002.7|201852.7|499
1630096800000|2021-08-27 20:40:00|202011.6|201861.6|201998.3|201848.3|202015.3|201865.3|201977.4|201827.4|446
1630097100000|2021-08-27 20:45:00|201998.2|201848.2|202003|201853|202028.7|201878.7|201991.5|201841.5|409
1630097400000|2021-08-27 20:50:00|202004.7|201854.7|202031.6|201881.6|202103.4|201947|201966.1|201787|397
1630097700000|2021-08-27 20:55:00|202048.6|201898.6|202044.6|201894.6|202175.2|201954.7|202020.8|201814|212
1630267200000|2021-08-29 20:00:00|202054|201712|202033.3|201691.3|202054|201712|202033|201691|13
1630267500000|2021-08-29 20:05:00|202054|201712|202054|201712|202054|201712|202033|201691|12
1630267800000|2021-08-29 20:10:00|202033|201691|202034|201692|202054|201712|202012|201670|18
1630268100000|2021-08-29 20:15:00|202054|201712|202033|201691|202054|201712|202033|201691|13
1630268400000|2021-08-29 20:20:00|202054|201712|202034|201692|202276.5|201934.5|202033|201691|16
1630268700000|2021-08-29 20:25:00|202054|201712|202276.5|201934.5|202276.5|201934.5|202033|201691|15
1630269000000|2021-08-29 20:30:00|202054|201712|202294.1|201952.1|202294.1|201952.1|202034|201692|9
1630269300000|2021-08-29 20:35:00|202034|201692|202034|201692|202294.1|201952.1|202033|201691|10
1630269600000|2021-08-29 20:40:00|202054|201712|202054|201712|202054|201712|202033|201691|12
1630269900000|2021-08-29 20:45:00|202034|201692|202054|201712|202294.1|201952.1|202033|201691|16
1630270200000|2021-08-29 20:50:00|202033|201691|202181|201839|202294.1|201952.1|202033|201691|15
1630270500000|2021-08-29 20:55:00|202036.1|201694.1|202054|201712|202294.1|201952.1|202034|201692|10
1630270800000|2021-08-29 21:00:00|202070|201728|202217.2|201875.2|202396|202054|202070|201728|56
1630271100000|2021-08-29 21:05:00|202136.1|201794.1|202084.4|201742.4|202356.5|202014.5|202034|201692|52
1630271400000|2021-08-29 21:10:00|202071.2|201729.2|202086.9|201744.9|202394.3|202052.3|202059.2|201717.2|202
1630271700000|2021-08-29 21:15:00|202076.7|201734.7|202054.9|201712.9|202110.7|201768.7|202048.8|201706.8|87
1630272000000|2021-08-29 21:20:00|202054.1|201712.1|202055.3|201713.3|202125.9|201783.9|202034|201692|66
1630272300000|2021-08-29 21:25:00|202053.6|201711.6|202058.8|201716.8|202101.1|201759.1|202038.5|201696.5|79
1630272600000|2021-08-29 21:30:00|202072|201730|202065.2|201723.2|202108.9|201766.9|202035.5|201693.5|85
1630272900000|2021-08-29 21:35:00|202043.9|201701.9|202060.6|201718.6|202293.7|201951.7|202033|201691|58
1630273200000|2021-08-29 21:40:00|202074.9|201732.9|202061.1|201719.1|202293.7|201951.7|202035.5|201693.5|84
1630273500000|2021-08-29 21:45:00|202103.2|201761.2|202059.4|201717.4|202140.9|201798.9|202035.4|201693.4|90
1630273800000|2021-08-29 21:50:00|202072.9|201730.9|202051|201709|202293.7|201951.7|202041.5|201699.5|81
1630274100000|2021-08-29 21:55:00|202054.4|201712.4|202060.2|201723.2|202109.3|201767.3|202043.7|201701.7|111
1630274400000|2021-08-29 22:00:00|202078.6|201741.6|202123.6|201826.6|202490|202193|202027.5|201735|557
1630274700000|2021-08-29 22:05:00|202118|201821|202016|201719|202416.9|202119.9|202015.8|201718.8|457
1630275000000|2021-08-29 22:10:00|202029.7|201732.7|202028.4|201731.4|202253.7|201956.7|201896.3|201687.5|392
1630275300000|2021-08-29 22:15:00|202027.7|201730.7|202048.9|201751.9|202219.5|201922.5|201932.5|201672|411
1630275600000|2021-08-29 22:20:00|202078.4|201781.4|202044.7|201747.7|202142.9|201845.9|201881.6|201639.8|416
1630275900000|2021-08-29 22:25:00|202042.8|201745.8|201987.2|201690.2|202198.4|201901.4|201824.9|201645.4|329
1630276200000|2021-08-29 22:30:00|201984.7|201687.7|201880.9|201730.9|202092.7|201818.4|201831.2|201628.3|270
1630276500000|2021-08-29 22:35:00|201882.1|201732.1|201981.2|201718.1|202071.5|201808.1|201882.1|201671.4|257
1630276800000|2021-08-29 22:40:00|201923.9|201773.9|201897.8|201747.8|202079.6|201829|201890.9|201679.9|340
1630277100000|2021-08-29 22:45:00|201984.6|201687.6|201870|201720|202044|201816.8|201850.3|201682.4|269
1630277400000|2021-08-29 22:50:00|201880.4|201730.4|201943.4|201687.5|201990.1|201769.8|201848.8|201672.8|217
1630277700000|2021-08-29 22:55:00|201891.9|201741.9|201893.6|201743.6|201982.6|201782.8|201820.5|201633.1|273
1630278000000|2021-08-29 23:00:00|201888.3|201738.3|201898.8|201748.8|202083.8|201790.6|201871.3|201683.5|284
1630278300000|2021-08-29 23:05:00|201897.4|201747.4|201956.1|201693.5|202044.9|201793.6|201853.9|201662.9|289
1630278600000|2021-08-29 23:10:00|201987.2|201718.2|201952.8|201802.8|202081|201813.3|201861.4|201672.5|301
1630278900000|2021-08-29 23:15:00|201956.9|201806.9|201941|201791|202075.1|201819.5|201895.7|201739.1|274
1630279200000|2021-08-29 23:20:00|201943.8|201793.8|201898.7|201748.7|202106.1|201822.3|201884.9|201734.9|286
1630279500000|2021-08-29 23:25:00|201899.5|201749.5|201900.4|201750.4|202051.1|201817|201890|201714.2|256
1630279800000|2021-08-29 23:30:00|201903.5|201753.5|201988.5|201722.2|202036.3|201816.9|201890.1|201683.7|287
1630280100000|2021-08-29 23:35:00|201927.7|201777.7|201951.6|201675.7|202031.1|201798.8|201883.7|201668.3|315
1630280400000|2021-08-29 23:40:00|201962|201665|201882.1|201732.1|202001.8|201786.9|201879.3|201652.1|340
1630280700000|2021-08-29 23:45:00|201961.7|201693.7|201915.6|201765.6|202042.5|201777.3|201861.3|201648.6|351
1630281000000|2021-08-29 23:50:00|201962.5|201712.4|201908.5|201758.5|202001.4|201778.8|201886.2|201684.3|363
1630281300000|2021-08-29 23:55:00|201907.9|201757.9|201904.5|201754.5|202102.6|201831|201868.5|201718.5|428
1630281600000|2021-08-30 00:00:00|201904.3|201754.3|201943|201793|201956.8|201806.8|201828.2|201678.2|532
1630281900000|2021-08-30 00:05:00|201943.8|201793.8|201965.1|201815.1|202017|201867|201912.7|201762.7|430
1630282200000|2021-08-30 00:10:00|201965.2|201815.2|201958.4|201808.4|202035.1|201885.1|201941.8|201791.8|366
1630282500000|2021-08-30 00:15:00|201956.1|201806.1|201928.8|201778.8|201997.1|201847.1|201919.3|201769.3|444
1630282800000|2021-08-30 00:20:00|201934.3|201784.3|201915.4|201765.4|201942.6|201792.6|201881.7|201731.7|413
1630283100000|2021-08-30 00:25:00|201914.9|201764.9|201952.9|201802.9|201978.4|201828.4|201903.5|201753.5|417
1630283400000|2021-08-30 00:30:00|201952.8|201802.8|202035.4|201885.4|202041.7|201891.7|201952.8|201802.8|477
1630283700000|2021-08-30 00:35:00|202034.2|201884.2|202047.3|201897.3|202055.8|201905.8|201981.8|201831.8|478
1630284000000|2021-08-30 00:40:00|202049.2|201899.2|202033.1|201883.1|202056.2|201906.2|202028.7|201878.7|385
1630284300000|2021-08-30 00:45:00|202033.5|201883.5|201999.7|201849.7|202053|201903|201998.3|201848.3|400
1630284600000|2021-08-30 00:50:00|202000.4|201850.4|202040.2|201890.2|202061.8|201911.8|201975.4|201825.4|464
1630284900000|2021-08-30 00:55:00|202040.5|201890.5|202008.7|201858.7|202052.7|201902.7|201984.3|201834.3|426
1630285200000|2021-08-30 01:00:00|202009|201859|202012.3|201862.3|202017.3|201867.3|201979.7|201829.7|505
1630285500000|2021-08-30 01:05:00|202011.5|201861.5|202041.3|201891.3|202057.1|201907.1|202004.3|201854.3|421
1630285800000|2021-08-30 01:10:00|202041.5|201891.5|202045.3|201895.3|202052.5|201902.5|202002.2|201852.2|530
1630286100000|2021-08-30 01:15:00|202040.6|201890.6|201994.4|201844.4|202065.7|201915.7|201982.4|201832.4|436
1630286400000|2021-08-30 01:20:00|201994|201844|201988.9|201838.9|202014.9|201864.9|201982.6|201832.6|492
1630286700000|2021-08-30 01:25:00|201989.4|201839.4|201977.9|201827.9|202014.2|201864.2|201965|201815|534
1630287000000|2021-08-30 01:30:00|201979.3|201829.3|202000.8|201850.8|202010.7|201860.7|201956.5|201806.5|571
1630287300000|2021-08-30 01:35:00|201995|201845|202116.2|201966.2|202120.4|201970.4|201980.1|201830.1|618
1630287600000|2021-08-30 01:40:00|202113.2|201963.2|202176.1|202026.1|202183.6|202033.6|202106.7|201956.7|673
1630287900000|2021-08-30 01:45:00|202174.9|202024.9|202175|202025|202201.4|202051.4|202156.1|202006.1|652
1630288200000|2021-08-30 01:50:00|202176|202026|202166.1|202016.1|202182.4|202032.4|202129.9|201979.9|546
1630288500000|2021-08-30 01:55:00|202165.6|202015.6|202166.7|202016.7|202178.3|202028.3|202161.9|202011.9|453
1630288800000|2021-08-30 02:00:00|202166.2|202016.2|202165.5|202015.5|202181|202031|202145.8|201995.8|547
1630289100000|2021-08-30 02:05:00|202165.8|202015.8|202131|201981|202172.9|202022.9|202121.3|201971.3|509
1630289400000|2021-08-30 02:10:00|202127.6|201977.6|202117.3|201967.3|202137.5|201987.5|202108.8|201958.8|566
1630289700000|2021-08-30 02:15:00|202121.5|201971.5|202117.6|201967.6|202132.1|201982.1|202082.2|201932.2|440
1630290000000|2021-08-30 02:20:00|202115.9|201965.9|202144.7|201994.7|202150.5|202000.5|202103.9|201953.9|470
1630290300000|2021-08-30 02:25:00|202144.3|201994.3|202156.9|202006.9|202171.6|202021.6|202135.6|201985.6|364
1630290600000|2021-08-30 02:30:00|202157.6|202007.6|202151.3|202001.3|202166|202039.7|202089.7|201988.3|366
1630290900000|2021-08-30 02:35:00|202154.1|202004.1|202157.3|202007.3|202164|202014|202147.5|201997.5|352
1630291200000|2021-08-30 02:40:00|202154.6|202004.6|202121.1|201971.1|202157|202007|202103.6|201953.6|398
1630291500000|2021-08-30 02:45:00|202116.5|201966.5|202101.4|201951.4|202123.8|201973.8|202078.7|201928.7|414
1630291800000|2021-08-30 02:50:00|202101.3|201951.3|202093.9|201943.9|202101.3|201951.3|202059.5|201909.5|450
1630292100000|2021-08-30 02:55:00|202087.1|201937.1|202204.2|202054.2|202205.8|202055.8|202087.1|201937.1|464
1630292400000|2021-08-30 03:00:00|202202.5|202052.5|202186.8|202036.8|202206.4|202056.4|202165.2|202015.2|631
1630292700000|2021-08-30 03:05:00|202189.6|202039.6|202182.5|202032.5|202197.7|202047.7|202166.1|202016.1|554
1630293000000|2021-08-30 03:10:00|202182.3|202032.3|202109.6|201959.6|202183.3|202033.3|202095.6|201945.6|416
1630293300000|2021-08-30 03:15:00|202107.9|201957.9|202104|201954|202116|201966|202097.5|201947.5|356
1630293600000|2021-08-30 03:20:00|202103.7|201953.7|202069.1|201919.1|202107.1|201962|202012|201912.6|376
1630293900000|2021-08-30 03:25:00|202069|201919|202029.8|201879.8|202076.9|201926.9|202020.8|201870.8|382
1630294200000|2021-08-30 03:30:00|202027.5|201877.5|202042.6|201892.6|202050.2|201900.2|201999.3|201849.3|402
1630294500000|2021-08-30 03:35:00|202045.7|201895.7|202043.3|201893.3|202054|201904|202031.5|201881.5|349
1630294800000|2021-08-30 03:40:00|202041.4|201891.4|202074.1|201924.1|202087.4|201937.4|202034|201884|401
1630295100000|2021-08-30 03:45:00|202065.8|201915.8|202082.2|201932.2|202087|201937|202065.8|201915.8|420
1630295400000|2021-08-30 03:50:00|202082.9|201932.9|202120.5|201970.5|202128.6|201978.6|202075.3|201925.3|400
1630295700000|2021-08-30 03:55:00|202120.3|201970.3|202119.6|201969.6|202131.3|201981.3|202112.4|201962.4|413
1630296000000|2021-08-30 04:00:00|202120.1|201970.1|202123.2|201973.2|202134.9|201984.9|202112.3|201962.3|332
1630296300000|2021-08-30 04:05:00|202126.7|201976.7|202089.1|201939.1|202126.7|201976.7|202079|201929|249
1630296600000|2021-08-30 04:10:00|202088.9|201938.9|202079.3|201929.3|202099|201949|202075.9|201925.9|259
1630296900000|2021-08-30 04:15:00|202076.7|201926.7|202073.9|201923.9|202086.7|201936.7|202064.6|201914.6|319
1630297200000|2021-08-30 04:20:00|202077.5|201927.5|202084.6|201934.6|202092.9|201942.9|202070.2|201920.2|301
1630297500000|2021-08-30 04:25:00|202081.5|201931.5|202082.1|201932.1|202096.5|201946.5|202076.8|201926.8|325
1630297800000|2021-08-30 04:30:00|202082.6|201932.6|202083.1|201933.1|202090.4|201940.4|202074|201924|280
1630298100000|2021-08-30 04:35:00|202083|201933|202080.8|201930.8|202094.7|201944.7|202072.6|201922.6|246
1630298400000|2021-08-30 04:40:00|202081.9|201931.9|202080.3|201930.3|202091.1|201941.1|202074.8|201924.8|225
1630298700000|2021-08-30 04:45:00|202084.5|201934.5|202080.9|201930.9|202091.6|201941.6|202066.6|201916.6|236
1630299000000|2021-08-30 04:50:00|202077.5|201927.5|202081.8|201931.8|202096.6|201946.6|202072|201922|236
1630299300000|2021-08-30 04:55:00|202082.4|201932.4|202086.7|201936.7|202099|201949|202076.1|201926.1|313
1630299600000|2021-08-30 05:00:00|202085.8|201935.8|202083.8|201933.8|202092.9|201942.9|202075.3|201925.3|348
1630299900000|2021-08-30 05:05:00|202084.7|201934.7|202089.1|201939.1|202123.7|201973.7|202076.7|201926.7|434
1630300200000|2021-08-30 05:10:00|202090.7|201940.7|202102.5|201952.5|202121.8|201971.8|202082.7|201932.7|355
1630300500000|2021-08-30 05:15:00|202103.9|201953.9|202122|201972|202126.5|201976.5|202098.5|201948.5|380
1630300800000|2021-08-30 05:20:00|202122.9|201972.9|202120.6|201970.6|202126.3|201976.3|202113.4|201963.4|374
1630301100000|2021-08-30 05:25:00|202118.8|201968.8|202122.8|201972.8|202131.3|201981.3|202106.3|201956.3|457
1630301400000|2021-08-30 05:30:00|202122.5|201972.5|202117.6|201967.6|202135.7|201985.7|202101.1|201951.1|498
1630301700000|2021-08-30 05:35:00|202117.9|201967.9|202115.6|201965.6|202132.5|201982.5|202100.2|201950.2|422
1630302000000|2021-08-30 05:40:00|202116.9|201966.9|202138.3|201988.3|202138.3|201988.3|202116.7|201966.7|388
1630302300000|2021-08-30 05:45:00|202135.9|201985.9|202169.9|202019.9|202189.2|202039.2|202123.7|201973.7|417
1630302600000|2021-08-30 05:50:00|202171.2|202021.2|202210.1|202060.1|202210.1|202060.1|202165.8|202015.8|461
1630302900000|2021-08-30 05:55:00|202207.7|202057.7|202202.1|202052.1|202209.1|202059.1|202196.7|202046.7|391
1630303200000|2021-08-30 06:00:00|202197.4|202047.4|202167.7|202017.7|202206.8|202056.8|202150.4|202000.4|549
1630303500000|2021-08-30 06:05:00|202167.1|202017.1|202165.9|202015.9|202203.7|202053.7|202129.8|201979.8|583
1630303800000|2021-08-30 06:10:00|202152.7|202002.7|202172|202022|202206.4|202056.4|202145.1|201995.1|643
1630304100000|2021-08-30 06:15:00|202174|202024|202164.8|202014.8|202184.4|202034.4|202155.2|202005.2|631
1630304400000|2021-08-30 06:20:00|202164.9|202014.9|202167.2|202017.2|202174.5|202024.5|202141.6|201991.6|559
1630304700000|2021-08-30 06:25:00|202170.5|202020.5|202137.7|201987.7|202172|202022|202128.4|201978.4|545
1630305000000|2021-08-30 06:30:00|202140.3|201990.3|202126.9|201976.9|202140.3|201990.3|202110.1|201960.1|522
1630305300000|2021-08-30 06:35:00|202127.4|201977.4|202240.4|202090.4|202249.7|202099.7|202123.7|201973.7|607
1630305600000|2021-08-30 06:40:00|202241.5|202091.5|202294.1|202144.1|202319.5|202169.5|202236.1|202086.1|649
1630305900000|2021-08-30 06:45:00|202294.9|202144.9|202242.4|202092.4|202329.8|202179.8|202241.9|202091.9|578
1630306200000|2021-08-30 06:50:00|202244.7|202094.7|202211.1|202061.1|202256.4|202106.4|202210.1|202060.1|480
1630306500000|2021-08-30 06:55:00|202211.7|202061.7|202176.3|202026.3|202212.8|202062.8|202169.7|202019.7|452
1630306800000|2021-08-30 07:00:00|202177.9|202027.9|202131.5|201981.5|202208.8|202058.8|202131.4|201981.4|615
1630307100000|2021-08-30 07:05:00|202133.3|201983.3|202074.6|201924.6|202134|201984|202048.7|201898.7|606
1630307400000|2021-08-30 07:10:00|202075.6|201925.6|202121.9|201971.9|202174|202024|202073.8|201923.8|566
1630307700000|2021-08-30 07:15:00|202121.1|201971.1|202082.4|201932.4|202124.6|201974.6|202041.6|201891.6|600
1630308000000|2021-08-30 07:20:00|202082|201932|202098.8|201948.8|202106.5|201956.5|202054.4|201904.4|766
1630308300000|2021-08-30 07:25:00|202097|201947|202161.3|202011.3|202165.9|202015.9|202075|201925|776
1630308600000|2021-08-30 07:30:00|202160|202010|202099.7|201949.7|202165.2|202015.2|202097.9|201947.9|611
1630308900000|2021-08-30 07:35:00|202099.2|201949.2|202077.8|201927.8|202103.7|201953.7|202071.8|201921.8|577
1630309200000|2021-08-30 07:40:00|202078.6|201928.6|202118.1|201968.1|202141.1|201991.1|202077.8|201927.8|665
1630309500000|2021-08-30 07:45:00|202117.8|201967.8|202082.3|201932.3|202122.4|201972.4|202079.2|201929.2|677
1630309800000|2021-08-30 07:50:00|202082.5|201932.5|202076.6|201926.6|202089.3|201939.3|202069.3|201919.3|557
1630310100000|2021-08-30 07:55:00|202078.4|201928.4|201998|201848|202081|201931|201987.3|201837.3|646
1630310400000|2021-08-30 08:00:00|201997.7|201847.7|202002.3|201852.3|202060.2|201910.2|201997.7|201847.7|686
1630310700000|2021-08-30 08:05:00|202002.4|201852.4|202031|201881|202063.5|201913.5|201999.5|201849.5|642
1630311000000|2021-08-30 08:10:00|202033.5|201883.5|202042|201892|202082.3|201932.3|202029.5|201879.5|714
1630311300000|2021-08-30 08:15:00|202043.2|201893.2|201912.5|201762.5|202045.8|201895.8|201910.4|201760.4|715
1630311600000|2021-08-30 08:20:00|201914.3|201764.3|201946.5|201796.5|201949.7|201799.7|201898.8|201748.8|793
1630311900000|2021-08-30 08:25:00|201948.6|201798.6|201894.1|201744.1|201984.9|201834.9|201891.5|201741.5|654
1630312200000|2021-08-30 08:30:00|201895|201745|201882.4|201732.4|201919.9|201769.9|201866.6|201716.6|660
1630312500000|2021-08-30 08:35:00|201882.1|201732.1|201877|201727|201904|201754|201869.6|201719.6|747
1630312800000|2021-08-30 08:40:00|201877.1|201727.1|202048.5|201898.5|202051.2|201901.2|201877.1|201727.1|722
1630313100000|2021-08-30 08:45:00|202048.6|201898.6|202010|201860|202065.3|201915.3|201991.4|201841.4|676
1630313400000|2021-08-30 08:50:00|202010.2|201860.2|201996.9|201846.9|202011.2|201861.2|201972.3|201822.3|659
1630313700000|2021-08-30 08:55:00|201997.2|201847.2|202003.1|201853.1|202005|201855|201965.6|201815.6|609
1630314000000|2021-08-30 09:00:00|202004.2|201854.2|202080.2|201930.2|202093|201943|201962.9|201812.9|665
1630314300000|2021-08-30 09:05:00|202081.2|201931.2|202006.1|201856.1|202097.1|201947.1|201991.1|201841.1|549
1630314600000|2021-08-30 09:10:00|202005.7|201855.7|202039.3|201889.3|202045.3|201895.3|201992.2|201842.2|654
1630314900000|2021-08-30 09:15:00|202039.2|201889.2|202083.3|201933.3|202086.2|201936.2|202031.1|201881.1|597
1630315200000|2021-08-30 09:20:00|202083.5|201933.5|202074.1|201924.1|202088.5|201938.5|202072.5|201922.5|451
1630315500000|2021-08-30 09:25:00|202074.6|201924.6|202076|201926|202080.6|201930.6|202068.9|201918.9|390
1630315800000|2021-08-30 09:30:00|202074|201924|202153.7|202003.7|202162.3|202012.3|202072.4|201922.4|549
1630316100000|2021-08-30 09:35:00|202153.6|202003.6|202130.4|201980.4|202154.2|202004.2|202097.9|201947.9|698
1630316400000|2021-08-30 09:40:00|202132.1|201982.1|202164.1|202014.1|202166.2|202016.2|202127.9|201977.9|631
1630316700000|2021-08-30 09:45:00|202164.3|202014.3|202204.3|202054.3|202211|202061|202155.9|202005.9|525
1630317000000|2021-08-30 09:50:00|202204.5|202054.5|202208.4|202058.4|202214.9|202064.9|202195.4|202045.4|559
1630317300000|2021-08-30 09:55:00|202207.4|202057.4|202157.2|202007.2|202213.7|202063.7|202139.9|201989.9|565
1630317600000|2021-08-30 10:00:00|202155.8|202005.8|202115.4|201965.4|202158.3|202008.3|202090.9|201940.9|652
1630317900000|2021-08-30 10:05:00|202117.6|201967.6|202114.1|201964.1|202122.7|201972.7|202106.1|201956.1|526
1630318200000|2021-08-30 10:10:00|202114.3|201964.3|202122.9|201972.9|202125.3|201975.3|202105.6|201955.6|514
1630318500000|2021-08-30 10:15:00|202122.1|201972.1|202109.5|201959.5|202164.8|202014.8|202107.6|201957.6|577
1630318800000|2021-08-30 10:20:00|202109.7|201959.7|202084.9|201934.9|202113.3|201963.3|202065.7|201915.7|623
1630319100000|2021-08-30 10:25:00|202084.3|201934.3|202083.4|201933.4|202096.5|201946.5|202054.6|201904.6|556
1630319400000|2021-08-30 10:30:00|202082.8|201932.8|202074.3|201924.3|202087|201937|202048|201898|599
1630319700000|2021-08-30 10:35:00|202076|201926|202073.8|201923.8|202115.3|201965.3|202065.5|201915.5|527
1630320000000|2021-08-30 10:40:00|202073.2|201923.2|202083.9|201933.9|202089.3|201939.3|202062.4|201912.4|610
1630320300000|2021-08-30 10:45:00|202083.5|201933.5|202077.9|201927.9|202086.9|201936.9|202068.4|201918.4|569
1630320600000|2021-08-30 10:50:00|202077.1|201927.1|202078|201928|202094.8|201944.8|202068.3|201918.3|503
1630320900000|2021-08-30 10:55:00|202077.7|201927.7|202071.3|201921.3|202080.9|201930.9|202070.1|201920.1|631
1630321200000|2021-08-30 11:00:00|202071.1|201921.1|202125|201975|202127.2|201977.2|202070.9|201920.9|656
1630321500000|2021-08-30 11:05:00|202125.1|201975.1|202082.8|201932.8|202129.4|201979.4|202071.3|201921.3|598
1630321800000|2021-08-30 11:10:00|202084.3|201934.3|202120.7|201970.7|202123|201973|202078.7|201928.7|526
1630322100000|2021-08-30 11:15:00|202123.2|201973.2|202197.6|202047.6|202228.5|202078.5|202118.1|201968.1|571
1630322400000|2021-08-30 11:20:00|202197.7|202047.7|202200.1|202050.1|202201.7|202051.7|202144.2|201994.2|593
1630322700000|2021-08-30 11:25:00|202199.7|202049.7|202269|202119|202282.8|202132.8|202193.5|202043.5|431
1630323000000|2021-08-30 11:30:00|202270.7|202120.7|202278.4|202128.4|202287|202137|202268.5|202118.5|452
1630323300000|2021-08-30 11:35:00|202278.1|202128.1|202285.6|202135.6|202291.8|202141.8|202271|202121|459
1630323600000|2021-08-30 11:40:00|202286.9|202136.9|202272.8|202122.8|202335.7|202185.7|202251.5|202101.5|525
1630323900000|2021-08-30 11:45:00|202272.4|202122.4|202234.2|202084.2|202282.7|202132.7|202190.9|202040.9|524
1630324200000|2021-08-30 11:50:00|202234.3|202084.3|202220.4|202070.4|202245.5|202095.5|202204.2|202054.2|539
1630324500000|2021-08-30 11:55:00|202220|202070|202007|201857|202266.6|202116.6|201981.7|201831.7|672
1630324800000|2021-08-30 12:00:00|202005.7|201855.7|202069.8|201919.8|202080.2|201930.2|201929.7|201779.7|736
1630325100000|2021-08-30 12:05:00|202069.3|201919.3|202012.4|201862.4|202074.6|201924.6|201975.8|201825.8|702
1630325400000|2021-08-30 12:10:00|202012.8|201862.8|201912.7|201762.7|202133.2|202031.7|201852.9|201702.9|724
1630325700000|2021-08-30 12:15:00|201912|201762|201936.9|201786.9|201961.7|201811.7|201906.5|201756.5|657
1630326000000|2021-08-30 12:20:00|201933.7|201783.7|201932.6|201782.6|202070.4|201920.4|201929|201779|703
1630326300000|2021-08-30 12:25:00|201932.1|201782.1|201875.8|201725.8|201965.7|201817|201854.4|201704.4|678
1630326600000|2021-08-30 12:30:00|201875.2|201725.2|201852.5|201702.5|201963.2|201813.2|201815.6|201685.4|682
1630326900000|2021-08-30 12:35:00|201851.1|201701.1|201765|201615|201859.2|201737.8|201703.8|201591.1|710
1630327200000|2021-08-30 12:40:00|201765.1|201615.1|201706.1|201556.1|201795.6|201684.2|201688.7|201538.7|709
1630327500000|2021-08-30 12:45:00|201707.9|201557.9|201838.1|201688.1|201838.1|201691|201697.4|201547.4|709
1630327800000|2021-08-30 12:50:00|201837.6|201687.6|201749.1|201599.1|201841.7|201723.5|201745.7|201595.7|718
1630328100000|2021-08-30 12:55:00|201748.6|201598.6|201886.3|201736.3|201906.9|201756.9|201673.4|201555.5|816
1630328400000|2021-08-30 13:00:00|201840|201790|201800.7|201650.7|201889.3|201790|201792.9|201642.9|774
1630328700000|2021-08-30 13:05:00|201801.6|201651.6|201722.6|201572.6|201825|201675|201719.8|201569.8|810
1630329000000|2021-08-30 13:10:00|201721.4|201571.4|201649.3|201499.3|201756.5|201606.5|201636.4|201486.4|784
1630329300000|2021-08-30 13:15:00|201648.5|201498.5|201754.7|201604.7|201755.7|201605.7|201620|201470|690
1630329600000|2021-08-30 13:20:00|201755.1|201605.1|201713.1|201563.1|201771.8|201621.8|201688.4|201538.4|689
1630329900000|2021-08-30 13:25:00|201706.3|201556.3|201732.6|201582.6|201758.4|201608.4|201654.2|201504.2|761
1630330200000|2021-08-30 13:30:00|201739.2|201589.2|201771.1|201621.1|201847.4|201724.7|201690.4|201564.1|913
1630330500000|2021-08-30 13:35:00|201770.6|201620.6|201890.5|201740.5|201893.6|201761.9|201768.1|201618.1|842
1630330800000|2021-08-30 13:40:00|201890.8|201740.8|201913.9|201763.9|201920.8|201790.9|201840.9|201705.4|831
1630331100000|2021-08-30 13:45:00|201914.8|201764.8|201954.3|201804.3|201958.4|201808.4|201899.9|201749.9|828
1630331400000|2021-08-30 13:50:00|201953.7|201803.7|201873|201723|201959.6|201809.6|201868.9|201718.9|868
1630331700000|2021-08-30 13:55:00|201874.1|201724.1|201901|201751|201954.4|201804.4|201848.9|201698.9|839
1630332000000|2021-08-30 14:00:00|201898.5|201748.5|201840.4|201690.4|201982.4|201832.4|201729|201614.7|919
1630332300000|2021-08-30 14:05:00|201840|201690|201707.3|201557.3|201842.8|201692.8|201692.9|201542.9|841
1630332600000|2021-08-30 14:10:00|201705.7|201555.7|201640.1|201490.1|201728.3|201578.3|201608.7|201458.7|792
1630332900000|2021-08-30 14:15:00|201641.1|201491.1|201659.4|201509.4|201717.7|201591.1|201600.6|201489.3|841
1630333200000|2021-08-30 14:20:00|201656.9|201506.9|201793.6|201643.6|201794.5|201666.5|201611.7|201491.7|826
1630333500000|2021-08-30 14:25:00|201793|201643|201709.4|201559.4|201793|201643|201610.3|201504.6|802
1630333800000|2021-08-30 14:30:00|201706.6|201556.6|201699.2|201549.2|201831.9|201681.9|201679.2|201529.2|799
1630334100000|2021-08-30 14:35:00|201699.1|201549.1|201608.7|201458.7|201699.4|201549.4|201572.7|201449.5|749
1630334400000|2021-08-30 14:40:00|201610.4|201460.4|201629.5|201479.5|201636.7|201526.2|201562.8|201449.6|755
1630334700000|2021-08-30 14:45:00|201628.5|201478.5|201435.6|201285.6|201628.7|201510.1|201385.5|201283.9|796
1630335000000|2021-08-30 14:50:00|201435.7|201285.7|201380.7|201230.7|201453.4|201331|201345|201207.7|763
1630335300000|2021-08-30 14:55:00|201377.5|201227.5|201390|201240|201446.4|201296.4|201306.1|201197|802
1630335600000|2021-08-30 15:00:00|201389.9|201239.9|201395.8|201245.8|201400.5|201299|201325.8|201181.3|730
1630335900000|2021-08-30 15:05:00|201394.8|201244.8|201468.5|201318.5|201468.8|201318.8|201294|201179.5|702
1630336200000|2021-08-30 15:10:00|201467.2|201317.2|201299.9|201149.9|201467.3|201336.8|201244.7|201138.3|781
1630336500000|2021-08-30 15:15:00|201299.8|201149.8|201393.5|201243.5|201397.4|201247.4|201220.9|201123.9|783
1630336800000|2021-08-30 15:20:00|201395.3|201245.3|201344.8|201194.8|201395.3|201290.6|201259.4|201158|657
1630337100000|2021-08-30 15:25:00|201342.1|201192.1|201389.5|201239.5|201401.5|201301.2|201235.6|201130.1|691
1630337400000|2021-08-30 15:30:00|201391.1|201241.1|201340|201190|201410.3|201291.1|201282.8|201171.4|748
1630337700000|2021-08-30 15:35:00|201354.6|201204.6|201340.6|201190.6|201392.8|201262.9|201282.2|201177.6|692
1630338000000|2021-08-30 15:40:00|201340.7|201190.7|201397.8|201247.8|201419|201325.5|201277.2|201171|739
1630338300000|2021-08-30 15:45:00|201397.1|201247.1|201367.6|201317.6|201449.7|201336.9|201336.7|201236.3|740
1630338600000|2021-08-30 15:50:00|201359.6|201309.6|201418.9|201268.9|201456.1|201353.5|201329.7|201221.1|607
1630338900000|2021-08-30 15:55:00|201418.3|201268.3|201394.3|201244.3|201435.3|201333|201325.7|201214.9|782
1630339200000|2021-08-30 16:00:00|201399.9|201249.9|201414.9|201264.9|201446.3|201342.9|201371.2|201243|682
1630339500000|2021-08-30 16:05:00|201416.1|201266.1|201431.9|201281.9|201463.5|201358.8|201318.9|201214.1|753
1630339800000|2021-08-30 16:10:00|201429.2|201279.2|201439.6|201289.6|201493.6|201368|201362.4|201256.1|728
1630340100000|2021-08-30 16:15:00|201438.3|201288.3|201499|201349|201505.8|201390.2|201357.5|201259.9|704
1630340400000|2021-08-30 16:20:00|201498.5|201348.5|201608.1|201458.1|201612.4|201462.4|201459.6|201309.6|650
1630340700000|2021-08-30 16:25:00|201607.6|201457.6|201553.9|201403.9|201636.4|201486.4|201512|201381.8|701
1630341000000|2021-08-30 16:30:00|201552.3|201402.3|201510.4|201360.4|201583.8|201433.8|201508.3|201358.3|683
1630341300000|2021-08-30 16:35:00|201512.7|201362.7|201464.6|201314.6|201551.7|201443.4|201449.1|201313|677
1630341600000|2021-08-30 16:40:00|201467.7|201317.7|201475.1|201325.1|201528.5|201397.7|201447|201299.6|576
1630341900000|2021-08-30 16:45:00|201475.3|201325.3|201461.3|201311.3|201476.6|201326.6|201447.7|201297.7|554
1630342200000|2021-08-30 16:50:00|201460|201310|201455.5|201305.5|201466.5|201316.5|201453.5|201303.5|402
1630342500000|2021-08-30 16:55:00|201455.8|201305.8|201381.4|201231.4|201455.8|201305.8|201319.8|201213.6|572
1630342800000|2021-08-30 17:00:00|201381.7|201231.7|201361.5|201211.5|201381.7|201275.1|201252.2|201125.9|629
1630343100000|2021-08-30 17:05:00|201358.3|201208.3|201330.3|201180.3|201361.1|201211.1|201324.8|201174.8|642
1630343400000|2021-08-30 17:10:00|201331|201181|201284.2|201134.2|201338|201192.3|201220.9|201115.5|474
1630343700000|2021-08-30 17:15:00|201281.6|201131.6|201328.1|201178.1|201348.8|201198.8|201224.3|201116.2|562
1630344000000|2021-08-30 17:20:00|201329|201179|201299.3|201149.3|201343.4|201193.4|201275.2|201125.2|621
1630344300000|2021-08-30 17:25:00|201290.8|201140.8|201193.5|201043.5|201297.2|201168.2|201175.6|201041.5|606
1630344600000|2021-08-30 17:30:00|201191.5|201041.5|201267.3|201117.3|201275.3|201147.6|201164|201040.4|711
1630344900000|2021-08-30 17:35:00|201269|201119|201253.7|201103.7|201310.6|201194.6|201216.3|201101|673
1630345200000|2021-08-30 17:40:00|201253.3|201103.3|201275.4|201125.4|201284.5|201184.6|201202.9|201085.9|678
1630345500000|2021-08-30 17:45:00|201277.3|201127.3|201254.8|201104.8|201278.1|201180.1|201179.2|201080.4|567
1630345800000|2021-08-30 17:50:00|201255.3|201105.3|201296|201146|201318|201168|201189|201066.8|647
1630346100000|2021-08-30 17:55:00|201299.5|201149.5|201391.4|201241.4|201416.3|201266.3|201248.6|201113.2|668
1630346400000|2021-08-30 18:00:00|201392.4|201242.4|201431.5|201281.5|201436.2|201286.2|201332.2|201226.8|653
1630346700000|2021-08-30 18:05:00|201431.8|201281.8|201468|201318|201500.6|201363.6|201389.9|201270.8|652
1630347000000|2021-08-30 18:10:00|201467.7|201317.7|201378.9|201228.9|201472.7|201343.3|201329.8|201187.4|578
1630347300000|2021-08-30 18:15:00|201319.8|201269.8|201348.2|201198.2|201377.3|201269.8|201289.5|201180.3|682
1630347600000|2021-08-30 18:20:00|201345.6|201195.6|201312.5|201162.5|201347.8|201197.8|201221.5|201071.5|707
1630347900000|2021-08-30 18:25:00|201313.1|201163.1|201375.4|201225.4|201395.2|201245.2|201253.8|201151.6|655
1630348200000|2021-08-30 18:30:00|201374.9|201224.9|201454.2|201304.2|201493.5|201355.5|201374.9|201224.9|669
1630348500000|2021-08-30 18:35:00|201452.7|201302.7|201486.9|201336.9|201508.9|201409.5|201387.2|201285.3|537
1630348800000|2021-08-30 18:40:00|201486.7|201336.7|201481.3|201331.3|201487.5|201389.4|201427.2|201279|512
1630349100000|2021-08-30 18:45:00|201479.8|201329.8|201419.9|201269.9|201491.4|201367.7|201407.9|201257.9|558
1630349400000|2021-08-30 18:50:00|201418.1|201268.1|201377.7|201227.7|201423.3|201288.9|201331.3|201218.9|578
1630349700000|2021-08-30 18:55:00|201375|201225|201295.7|201245.7|201443.8|201319.8|201290.8|201193.3|509
1630350000000|2021-08-30 19:00:00|201348.6|201198.6|201383.9|201233.9|201390.8|201286.2|201300.6|201198.5|611
1630350300000|2021-08-30 19:05:00|201382.6|201232.6|201469.4|201319.4|201476.4|201326.4|201337.3|201227.3|582
1630350600000|2021-08-30 19:10:00|201469.3|201319.3|201467|201317|201481.7|201379.5|201419|201315.1|559
1630350900000|2021-08-30 19:15:00|201467.4|201317.4|201466.1|201316.1|201484.6|201371.5|201417.2|201315|387
1630351200000|2021-08-30 19:20:00|201466.4|201316.4|201474.8|201324.8|201486.3|201336.3|201465.5|201315.5|473
1630351500000|2021-08-30 19:25:00|201473.6|201323.6|201471.2|201321.2|201484.8|201381.8|201428.8|201302.3|541
1630351800000|2021-08-30 19:30:00|201470.9|201320.9|201399.7|201249.7|201476.4|201326.4|201358.8|201208.8|500
1630352100000|2021-08-30 19:35:00|201398.5|201248.5|201389.5|201239.5|201417|201267|201373.6|201223.6|596
1630352400000|2021-08-30 19:40:00|201388.1|201238.1|201405.2|201255.2|201411.3|201286.9|201336.9|201232.9|521
1630352700000|2021-08-30 19:45:00|201402.5|201252.5|201409.4|201259.4|201461.5|201311.5|201383.6|201233.6|645
1630353000000|2021-08-30 19:50:00|201411.5|201261.5|201358.8|201208.8|201433.6|201283.6|201353.5|201203.5|641
1630353300000|2021-08-30 19:55:00|201358.5|201208.5|201368.2|201218.2|201369.7|201241.8|201289.2|201186.7|674
1630353600000|2021-08-30 20:00:00|201358.8|201208.8|201394.6|201244.6|201421.8|201271.8|201311.3|201195.3|485
1630353900000|2021-08-30 20:05:00|201393.3|201243.3|201426|201276|201445.6|201295.6|201342.2|201192.2|576
1630354200000|2021-08-30 20:10:00|201425.4|201275.4|201428|201278|201455.2|201305.2|201420.1|201270.1|499
1630354500000|2021-08-30 20:15:00|201427.9|201277.9|201417.7|201267.7|201448.8|201298.8|201417|201267|393
1630354800000|2021-08-30 20:20:00|201417.9|201267.9|201443|201293|201450.7|201300.7|201417.2|201267.2|387
1630355100000|2021-08-30 20:25:00|201442.5|201292.5|201468.7|201318.7|201483.9|201333.9|201427.7|201277.7|358
1630355400000|2021-08-30 20:30:00|201469.5|201319.5|201483.9|201333.9|201494.6|201344.6|201463.5|201313.5|306
1630355700000|2021-08-30 20:35:00|201482.3|201332.3|201437.9|201287.9|201482.4|201332.4|201436.1|201286.1|412
1630356000000|2021-08-30 20:40:00|201438.4|201288.4|201442.2|201292.2|201474.5|201324.5|201431.7|201281.7|420
1630356300000|2021-08-30 20:45:00|201442.5|201292.5|201475.7|201325.7|201485.7|201335.7|201434.9|201284.9|388
1630356600000|2021-08-30 20:50:00|201481.8|201331.8|201475.8|201325.8|201488.8|201338.8|201466.9|201316.9|273
1630356900000|2021-08-30 20:55:00|201478|201328|201460.6|201310.6|201486.2|201336.2|201448.7|201298.7|274
1630357200000|2021-08-30 21:00:00|201455|201305|201471.9|201321.9|201480.6|201330.6|201446|201296|63
1630357500000|2021-08-30 21:05:00|201496.3|201346.3|201443.3|201293.3|201502|201352|201408.5|201258.5|145
1630357800000|2021-08-30 21:10:00|201448.3|201298.3|201437.7|201287.7|201518.6|201311|201414.4|201187.7|152
1630358100000|2021-08-30 21:15:00|201418|201268|201454.3|201304.3|201518.8|201312.9|201412.6|201190.1|156
1630358400000|2021-08-30 21:20:00|201448.8|201298.8|201443.7|201293.7|201510.2|201307|201416.4|201195.8|170
1630358700000|2021-08-30 21:25:00|201443.4|201293.4|201429.8|201279.8|201510.9|201324.8|201418.7|201175|208
1630359000000|2021-08-30 21:30:00|201432.6|201282.6|201431|201281|201502.4|201297.9|201413.3|201167.8|216
1630359300000|2021-08-30 21:35:00|201437.1|201287.1|201429.5|201279.5|201506.4|201298.6|201404.9|201191.2|127
1630359600000|2021-08-30 21:40:00|201430.5|201280.5|201408.4|201258.4|201471|201301|201399.1|201202.4|127
1630359900000|2021-08-30 21:45:00|201421.4|201271.4|201427|201277|201486.9|201309|201390.8|201219.7|181
1630360200000|2021-08-30 21:50:00|201427.4|201277.4|201430|201280|201490.7|201305.1|201390.4|201219.7|127
1630360500000|2021-08-30 21:55:00|201463.6|201202.6|201483|201221.1|201486.8|201295.9|201395.8|201139.9|104
1630360800000|2021-08-30 22:00:00|201429.9|201279.9|201480.4|201330.4|201495|201345|201414.7|201264.7|330
1630361100000|2021-08-30 22:05:00|201482.9|201332.9|201481.7|201331.7|201501.3|201351.3|201459.5|201309.5|245
1630361400000|2021-08-30 22:10:00|201486.9|201336.9|201471.7|201321.7|201498.4|201348.4|201435.4|201285.4|296
1630361700000|2021-08-30 22:15:00|201476.5|201326.5|201469.2|201319.2|201479.3|201329.3|201441.1|201291.1|189
1630362000000|2021-08-30 22:20:00|201470.3|201320.3|201475.8|201325.8|201485.8|201335.8|201410.5|201260.5|205
1630362300000|2021-08-30 22:25:00|201477.1|201327.1|201475.5|201325.5|201484.9|201334.9|201433.7|201283.7|161
1630362600000|2021-08-30 22:30:00|201474|201324|201469.5|201319.5|201479.7|201329.7|201455|201305|242
1630362900000|2021-08-30 22:35:00|201469.9|201319.9|201456.4|201306.4|201480.4|201330.4|201448.5|201298.5|240
1630363200000|2021-08-30 22:40:00|201450.5|201300.5|201455.2|201305.2|201468.5|201318.5|201446.5|201296.5|244
1630363500000|2021-08-30 22:45:00|201456|201306|201457|201307|201472|201322|201444.5|201294.5|217
1630363800000|2021-08-30 22:50:00|201457.4|201307.4|201461.6|201311.6|201484.3|201334.3|201448.9|201298.9|264
1630364100000|2021-08-30 22:55:00|201462.3|201312.3|201470.7|201320.7|201488.6|201338.6|201440|201290|294
1630364400000|2021-08-30 23:00:00|201470.9|201320.9|201461|201311|201473.2|201323.2|201445|201295|241
1630364700000|2021-08-30 23:05:00|201455.2|201305.2|201462.7|201312.7|201472.9|201367.7|201417.7|201294.1|189
1630365000000|2021-08-30 23:10:00|201460.9|201310.9|201463.6|201313.6|201479.5|201381.9|201429.5|201305.5|211
1630365300000|2021-08-30 23:15:00|201469.7|201319.7|201497.8|201347.8|201506.2|201356.2|201459.7|201309.7|219
1630365600000|2021-08-30 23:20:00|201497.6|201347.6|201494.8|201344.8|201502.5|201352.5|201484.4|201334.4|196
1630365900000|2021-08-30 23:25:00|201495.2|201345.2|201477.2|201327.2|201511.2|201361.2|201472.8|201322.8|265
1630366200000|2021-08-30 23:30:00|201475.5|201325.5|201488|201338|201509.9|201359.9|201475.5|201325.5|254
1630366500000|2021-08-30 23:35:00|201488.9|201338.9|201486|201336|201512.8|201396.7|201445.7|201332.1|150
1630366800000|2021-08-30 23:40:00|201484.2|201334.2|201496.3|201346.3|201512.2|201362.2|201470|201320|235
1630367100000|2021-08-30 23:45:00|201498|201348|201490.7|201340.7|201503.9|201353.9|201483.1|201333.1|295
1630367400000|2021-08-30 23:50:00|201488.6|201338.6|201493.9|201343.9|201496.4|201346.4|201484.4|201334.4|208
1630367700000|2021-08-30 23:55:00|201496.4|201346.4|201491.8|201341.8|201498|201348|201483.2|201333.2|233
1630368000000|2021-08-31 00:00:00|201492.9|201342.9|201496.1|201346.1|201502.8|201352.8|201485.2|201335.2|500
1630368300000|2021-08-31 00:05:00|201497.2|201347.2|201451.9|201301.9|201501|201351|201445.4|201295.4|484
1630368600000|2021-08-31 00:10:00|201451.8|201301.8|201460.7|201310.7|201465.9|201315.9|201449.5|201299.5|404
1630368900000|2021-08-31 00:15:00|201460.9|201310.9|201297.1|201147.1|201464.6|201314.6|201236.2|201086.2|562
1630369200000|2021-08-31 00:20:00|201297.3|201147.3|201382.9|201232.9|201389|201239|201295.1|201145.1|594
1630369500000|2021-08-31 00:25:00|201383.3|201233.3|201331.7|201181.7|201387.7|201237.7|201328.7|201178.7|484
1630369800000|2021-08-31 00:30:00|201332.7|201182.7|201368.5|201218.5|201393.9|201243.9|201329.7|201179.7|547
1630370100000|2021-08-31 00:35:00|201368.9|201218.9|201374.2|201224.2|201389.3|201239.3|201335.6|201185.6|473
1630370400000|2021-08-31 00:40:00|201373.6|201223.6|201398|201248|201399.4|201249.4|201370.4|201220.4|357
1630370700000|2021-08-31 00:45:00|201397.8|201247.8|201417|201267|201435.6|201285.6|201387.3|201237.3|465
1630371000000|2021-08-31 00:50:00|201417.3|201267.3|201499|201349|201505.7|201355.7|201410.5|201260.5|666
1630371300000|2021-08-31 00:55:00|201492.1|201342.1|201393|201243|201501.8|201351.8|201376.9|201226.9|544
1630371600000|2021-08-31 01:00:00|201391.1|201241.1|201524.4|201374.4|201560.8|201410.8|201384.8|201234.8|592
1630371900000|2021-08-31 01:05:00|201524.8|201374.8|201529.9|201379.9|201536.4|201386.4|201508.4|201358.4|410
1630372200000|2021-08-31 01:10:00|201530.3|201380.3|201501.9|201351.9|201543.8|201393.8|201497.7|201347.7|426
1630372500000|2021-08-31 01:15:00|201500.1|201350.1|201461.8|201311.8|201506.5|201356.5|201454.3|201304.3|446
1630372800000|2021-08-31 01:20:00|201463|201313|201415|201265|201467.5|201317.5|201412.5|201262.5|463
1630373100000|2021-08-31 01:25:00|201414.7|201264.7|201418.5|201268.5|201423.4|201273.4|201407.5|201257.5|391
1630373400000|2021-08-31 01:30:00|201419.1|201269.1|201333|201183|201419.1|201269.1|201330.1|201180.1|456
1630373700000|2021-08-31 01:35:00|201334.1|201184.1|201335.4|201185.4|201343.1|201193.1|201327.4|201177.4|391
1630374000000|2021-08-31 01:40:00|201335.1|201185.1|201337|201187|201344.3|201194.3|201322.8|201172.8|408
1630374300000|2021-08-31 01:45:00|201335.6|201185.6|201332.9|201182.9|201345.5|201195.5|201328.2|201178.2|424
1630374600000|2021-08-31 01:50:00|201332.8|201182.8|201339.8|201189.8|201344.5|201194.5|201324.6|201174.6|351
1630374900000|2021-08-31 01:55:00|201339.7|201189.7|201342|201192|201344.2|201194.2|201331.5|201181.5|372
1630375200000|2021-08-31 02:00:00|201339.9|201189.9|201386|201236|201394.2|201244.2|201329.5|201179.5|437
1630375500000|2021-08-31 02:05:00|201384.8|201234.8|201427.9|201277.9|201441.5|201291.5|201382|201232|399
1630375800000|2021-08-31 02:10:00|201427.2|201277.2|201432.4|201282.4|201438.3|201288.3|201420.1|201270.1|431
1630376100000|2021-08-31 02:15:00|201432.2|201282.2|201508.3|201358.3|201512.5|201362.5|201430.4|201280.4|421
1630376400000|2021-08-31 02:20:00|201507.8|201357.8|201501.7|201351.7|201513.4|201363.4|201493|201343|476
1630376700000|2021-08-31 02:25:00|201500.9|201350.9|201454.6|201304.6|201505.7|201355.7|201446.6|201296.6|489
1630377000000|2021-08-31 02:30:00|201453.5|201303.5|201460.3|201310.3|201498.4|201348.4|201443.7|201293.7|423
1630377300000|2021-08-31 02:35:00|201462.5|201312.5|201456.1|201306.1|201463.8|201313.8|201452|201302|341
1630377600000|2021-08-31 02:40:00|201456.6|201306.6|201454.1|201304.1|201459.4|201309.4|201448.6|201298.6|255
1630377900000|2021-08-31 02:45:00|201454.5|201304.5|201457|201307|201460|201310|201448.9|201298.9|298
1630378200000|2021-08-31 02:50:00|201457.6|201307.6|201491.4|201341.4|201497.6|201347.6|201449.3|201299.3|279
1630378500000|2021-08-31 02:55:00|201490.1|201340.1|201463|201313|201496|201346|201455.8|201305.8|360
1630378800000|2021-08-31 03:00:00|201466.2|201316.2|201450.1|201300.1|201491.2|201341.2|201445.6|201295.6|442
1630379100000|2021-08-31 03:05:00|201451.9|201301.9|201374.8|201224.8|201453.4|201303.4|201370|201220|391
1630379400000|2021-08-31 03:10:00|201374.9|201224.9|201372|201222|201377|201227|201348.4|201198.4|431
1630379700000|2021-08-31 03:15:00|201372.9|201222.9|201332|201182|201377.4|201227.4|201328.7|201178.7|439
1630380000000|2021-08-31 03:20:00|201332.1|201182.1|201329.6|201179.6|201337.9|201187.9|201323.6|201173.6|352
1630380300000|2021-08-31 03:25:00|201331.9|201181.9|201329.3|201179.3|201337.1|201187.1|201321.8|201171.8|369
1630380600000|2021-08-31 03:30:00|201330.3|201180.3|201334.2|201184.2|201340.3|201190.3|201312.2|201162.2|363
1630380900000|2021-08-31 03:35:00|201334.4|201184.4|201256.2|201106.2|201334.4|201184.4|201247.8|201097.8|436
1630381200000|2021-08-31 03:40:00|201256.5|201106.5|201262|201112|201271.7|201121.7|201249.5|201099.5|374
1630381500000|2021-08-31 03:45:00|201259.3|201109.3|201259.5|201109.5|201266.9|201116.9|201242.3|201092.3|358
1630381800000|2021-08-31 03:50:00|201259.1|201109.1|201221.6|201071.6|201267|201117|201213.9|201063.9|394
1630382100000|2021-08-31 03:55:00|201222.3|201072.3|201222.1|201072.1|201230.3|201125.5|201164.3|201058.9|298
1630382400000|2021-08-31 04:00:00|201223.6|201073.6|201256|201106|201278|201128|201213.8|201063.8|305
1630382700000|2021-08-31 04:05:00|201260.6|201110.6|201224.4|201074.4|201265.5|201115.5|201220.5|201070.5|387
1630383000000|2021-08-31 04:10:00|201227.9|201077.9|201212.4|201062.4|201234.7|201084.7|201189.1|201039.1|363
1630383300000|2021-08-31 04:15:00|201208.1|201058.1|201171.4|201021.4|201220.6|201070.6|201153.2|201003.2|391
1630383600000|2021-08-31 04:20:00|201170.9|201020.9|201173.5|201023.5|201183.2|201033.2|201166.2|201016.2|412
1630383900000|2021-08-31 04:25:00|201173.1|201023.1|201177.1|201027.1|201183.2|201033.2|201166.9|201016.9|369
1630384200000|2021-08-31 04:30:00|201177.6|201027.6|201175.3|201025.3|201189.5|201039.5|201167.3|201017.3|346
1630384500000|2021-08-31 04:35:00|201176.4|201026.4|201177.7|201027.7|201183.6|201033.6|201169.2|201019.2|257
1630384800000|2021-08-31 04:40:00|201169.2|201019.2|201168.9|201018.9|201186.6|201036.6|201162.2|201012.2|392
1630385100000|2021-08-31 04:45:00|201168.7|201018.7|201179.3|201029.3|201186.1|201036.1|201148.5|200998.5|396
1630385400000|2021-08-31 04:50:00|201178.3|201028.3|201170.9|201020.9|201187.8|201037.8|201159.1|201009.1|310
1630385700000|2021-08-31 04:55:00|201171.9|201021.9|201169.5|201019.5|201181.3|201031.3|201167.6|201017.6|375
1630386000000|2021-08-31 05:00:00|201169.8|201019.8|201145.9|200995.9|201177.3|201027.3|201140.9|200990.9|430
1630386300000|2021-08-31 05:05:00|201144.8|200994.8|201147.6|200997.6|201154.5|201004.5|201141.9|200991.9|346
1630386600000|2021-08-31 05:10:00|201148|200998|201142|200992|201150.2|201000.2|201137.6|200987.6|425
1630386900000|2021-08-31 05:15:00|201141.9|200991.9|201067.5|200917.5|201144.5|201002.9|201050.3|200907.7|396
1630387200000|2021-08-31 05:20:00|201059|200909|201019.8|200869.8|201059|200909|201012.3|200862.3|484
1630387500000|2021-08-31 05:25:00|201019.5|200869.5|201019.4|200869.4|201029.2|200879.2|201012|200862|472
1630387800000|2021-08-31 05:30:00|201025|200875|200924.3|200774.3|201039.5|200889.5|200919.3|200769.3|535
1630388100000|2021-08-31 05:35:00|200923.7|200773.7|200911.9|200761.9|200933|200783|200887|200737|524
1630388400000|2021-08-31 05:40:00|200912.2|200762.2|200900.8|200750.8|200912.6|200762.6|200889.7|200739.7|644
1630388700000|2021-08-31 05:45:00|200901|200751|200880.1|200730.1|200906.3|200756.3|200873.2|200723.2|511
1630389000000|2021-08-31 05:50:00|200878.6|200728.6|200893.7|200743.7|200901|200751|200878.6|200728.6|408
1630389300000|2021-08-31 05:55:00|200893.5|200743.5|200890|200740|200896.4|200746.4|200883.8|200733.8|448
1630389600000|2021-08-31 06:00:00|200892.1|200742.1|200872.5|200722.5|200929.6|200779.6|200863|200713|694
1630389900000|2021-08-31 06:05:00|200872.6|200722.6|200869.7|200719.7|200887.3|200737.3|200852.1|200702.1|682
1630390200000|2021-08-31 06:10:00|200869|200719|200811|200661|200869|200719|200803.8|200653.8|657
1630390500000|2021-08-31 06:15:00|200810.9|200660.9|200816.3|200666.3|200844.7|200694.7|200807.8|200657.8|624
1630390800000|2021-08-31 06:20:00|200815.9|200665.9|200856.2|200706.2|200887.4|200737.4|200807.4|200657.4|664
1630391100000|2021-08-31 06:25:00|200856.4|200706.4|200852.2|200702.2|200875.9|200725.9|200843.8|200693.8|616
1630391400000|2021-08-31 06:30:00|200854.2|200704.2|200864.4|200714.4|200880.3|200730.3|200824|200674|634
1630391700000|2021-08-31 06:35:00|200863.8|200713.8|200830.7|200680.7|200872.3|200722.3|200817.1|200667.1|653
1630392000000|2021-08-31 06:40:00|200829.4|200679.4|200918.2|200768.2|200919.5|200769.5|200826.2|200676.2|701
1630392300000|2021-08-31 06:45:00|200916.3|200766.3|200926.4|200776.4|200936.1|200786.1|200894|200744|648
1630392600000|2021-08-31 06:50:00|200926.5|200776.5|200980.2|200830.2|200993.4|200843.4|200918.8|200768.8|603
1630392900000|2021-08-31 06:55:00|200980.3|200830.3|200935.1|200785.1|200990|200840|200929.2|200779.2|729
1630393200000|2021-08-31 07:00:00|200935.3|200785.3|200862.1|200712.1|200950.4|200800.4|200854|200704|776
1630393500000|2021-08-31 07:05:00|200862.4|200712.4|200740.1|200590.1|200890.8|200740.8|200735.2|200585.2|751
1630393800000|2021-08-31 07:10:00|200739.8|200589.8|200729.9|200579.9|200782.5|200632.5|200717.9|200567.9|753
1630394100000|2021-08-31 07:15:00|200730.9|200580.9|200766.7|200616.7|200774.1|200624.1|200730|200580|783
1630394400000|2021-08-31 07:20:00|200766.3|200616.3|200809.3|200659.3|200815.9|200665.9|200754.2|200604.2|659
1630394700000|2021-08-31 07:25:00|200808.4|200658.4|200777.4|200627.4|200834.2|200684.2|200766.7|200616.7|899
1630395000000|2021-08-31 07:30:00|200792.7|200642.7|200774.6|200624.6|200806.7|200656.7|200770.6|200620.6|835
1630395300000|2021-08-31 07:35:00|200774.7|200624.7|200841.9|200691.9|200853.8|200703.8|200774|200624|837
1630395600000|2021-08-31 07:40:00|200843.1|200693.1|200819.4|200669.4|200844.6|200694.6|200757.7|200607.7|742
1630395900000|2021-08-31 07:45:00|200818.6|200668.6|200773|200623|200821.8|200671.8|200756|200606|704
1630396200000|2021-08-31 07:50:00|200771.8|200621.8|200859.7|200709.7|200876.8|200726.8|200729.5|200609.1|618
1630396500000|2021-08-31 07:55:00|200859.4|200709.4|200829.4|200679.4|200872.5|200722.5|200799.3|200649.3|837
1630396800000|2021-08-31 08:00:00|200830|200680|200864.3|200714.3|200869.4|200719.4|200826|200676|840
1630397100000|2021-08-31 08:05:00|200863.5|200713.5|200855.6|200705.6|200893.2|200743.2|200838.4|200688.4|940
1630397400000|2021-08-31 08:10:00|200858.2|200708.2|200813.7|200663.7|200866.2|200716.2|200797.3|200647.3|832
1630397700000|2021-08-31 08:15:00|200812.3|200662.3|200816.6|200666.6|200832.3|200682.3|200805.2|200655.2|761
1630398000000|2021-08-31 08:20:00|200815|200665|200879.3|200729.3|200899.5|200749.5|200811.5|200661.5|677
1630398300000|2021-08-31 08:25:00|200879.7|200729.7|200818.2|200668.2|200886.5|200736.5|200754.5|200654.3|670
1630398600000|2021-08-31 08:30:00|200818.4|200668.4|200800.5|200650.5|200834.1|200712.5|200746.4|200649.2|769
1630398900000|2021-08-31 08:35:00|200800.9|200650.9|200772.7|200622.7|200819.3|200702.9|200725.5|200620|682
1630399200000|2021-08-31 08:40:00|200773.8|200623.8|200733.7|200583.7|200777.4|200653.9|200701.1|200576.7|615
1630399500000|2021-08-31 08:45:00|200734.1|200584.1|200764.6|200614.6|200774.6|200624.6|200723.5|200573.5|640
1630399800000|2021-08-31 08:50:00|200763|200613|200936.2|200786.2|200939.1|200789.1|200763|200613|853
1630400100000|2021-08-31 08:55:00|200935.9|200785.9|201151.5|201001.5|201155.7|201005.7|200935.9|200785.9|892
1630400400000|2021-08-31 09:00:00|201140.8|200990.8|200965.7|200815.7|201173.5|201023.5|200958.1|200808.1|773
1630400700000|2021-08-31 09:05:00|200965.9|200815.9|200919.8|200769.8|200971.7|200821.7|200913.7|200763.7|809
1630401000000|2021-08-31 09:10:00|200920.3|200770.3|200973.7|200823.7|201010.3|200860.3|200919.2|200769.2|836
1630401300000|2021-08-31 09:15:00|200974|200824|200969.4|200819.4|200980.2|200830.2|200964.9|200814.9|717
1630401600000|2021-08-31 09:20:00|200969.3|200819.3|200931.2|200781.2|200976.3|200826.3|200918.9|200768.9|806
1630401900000|2021-08-31 09:25:00|200930.9|200780.9|200936.1|200786.1|200946.3|200796.3|200898.3|200748.3|744
1630402200000|2021-08-31 09:30:00|200937.5|200787.5|200973.5|200823.5|200978.8|200828.8|200918|200768|821
1630402500000|2021-08-31 09:35:00|200973.2|200823.2|201045.3|200895.3|201053.3|200903.3|200964.3|200814.3|765
1630402800000|2021-08-31 09:40:00|201043.2|200893.2|201008.8|200858.8|201043.9|200893.9|200992.6|200842.6|774
1630403100000|2021-08-31 09:45:00|201007|200857|201042.8|200892.8|201045.7|200895.7|200988.7|200838.7|714
1630403400000|2021-08-31 09:50:00|201043.6|200893.6|200923.9|200773.9|201060.6|200910.6|200919.8|200769.8|754
1630403700000|2021-08-31 09:55:00|200900.9|200750.9|200884.4|200734.4|200943.7|200793.7|200865.5|200715.5|776
1630404000000|2021-08-31 10:00:00|200884.8|200734.8|200823.1|200673.1|200889.2|200743.2|200793.2|200662.4|794
1630404300000|2021-08-31 10:05:00|200815.6|200665.6|200786.1|200636.1|200820.2|200670.2|200786.1|200636.1|729
1630404600000|2021-08-31 10:10:00|200789|200639|200816.2|200666.2|200839.1|200689.1|200784.9|200634.9|640
1630404900000|2021-08-31 10:15:00|200817.2|200667.2|200807.6|200657.6|200856.4|200706.4|200787.6|200637.6|796
1630405200000|2021-08-31 10:20:00|200807.5|200657.5|200754.9|200604.9|200808.1|200658.1|200749.7|200599.7|765
1630405500000|2021-08-31 10:25:00|200755.8|200605.8|200753.1|200603.1|200811.3|200676|200726|200578.8|760
1630405800000|2021-08-31 10:30:00|200751.9|200601.9|200810.6|200660.6|200812.1|200662.1|200731|200581|612
1630406100000|2021-08-31 10:35:00|200808.5|200658.5|200884.5|200734.5|200887.8|200737.8|200797.5|200647.5|716
1630406400000|2021-08-31 10:40:00|200880.2|200730.2|200926.8|200776.8|200979|200829|200834.2|200684.2|775
1630406700000|2021-08-31 10:45:00|200926|200776|200925.2|200775.2|201009.5|200859.5|200836.2|200686.2|958
1630407000000|2021-08-31 10:50:00|200928.2|200778.2|201002.2|200852.2|201089|200939|200921.7|200771.7|969
1630407300000|2021-08-31 10:55:00|201002.3|200852.3|201027.4|200877.4|201083.1|200933.1|200978.5|200828.5|887
1630407600000|2021-08-31 11:00:00|201028.9|200878.9|201121.2|200971.2|201154.4|201004.4|201020.9|200870.9|777
1630407900000|2021-08-31 11:05:00|201119.6|200969.6|200989.2|200839.2|201131.3|200993.1|200979.8|200829.8|868
1630408200000|2021-08-31 11:10:00|200990|200840|201017.3|200867.3|201076.6|200964.6|200973.2|200834.8|792
1630408500000|2021-08-31 11:15:00|201003.4|200853.4|200952.9|200802.9|201018.6|200878.1|200928.1|200789.5|829
1630408800000|2021-08-31 11:20:00|200960.4|200810.4|200990.5|200840.5|201022.4|200872.4|200909.1|200759.1|768
1630409100000|2021-08-31 11:25:00|200990.2|200840.2|200951.7|200801.7|201102|200996.1|200942.1|200792.1|795
1630409400000|2021-08-31 11:30:00|200951.5|200801.5|200824.4|200674.4|200966.5|200816.5|200779|200643.1|811
1630409700000|2021-08-31 11:35:00|200825|200675|200838.1|200688.1|200841.8|200736.6|200780.3|200630.3|771
1630410000000|2021-08-31 11:40:00|200837.4|200687.4|200807.3|200657.3|200857.8|200707.8|200755.1|200605.1|764
1630410300000|2021-08-31 11:45:00|200806.3|200656.3|200782.1|200632.1|200818.9|200668.9|200698.4|200548.4|729
1630410600000|2021-08-31 11:50:00|200781.6|200631.6|200826.6|200676.6|200839.5|200689.5|200752.6|200602.6|664
1630410900000|2021-08-31 11:55:00|200825|200675|200759.5|200609.5|200838|200688|200723.1|200573.1|696
1630411200000|2021-08-31 12:00:00|200759.4|200609.4|200901.9|200751.9|200910.9|200803.7|200691|200584.2|818
1630411500000|2021-08-31 12:05:00|200903.2|200753.2|200890.6|200740.6|200903.8|200753.8|200800.9|200650.9|808
1630411800000|2021-08-31 12:10:00|200890.4|200740.4|201104.8|200954.8|201174.7|201024.7|200857.3|200717.7|789
1630412100000|2021-08-31 12:15:00|201108|200958|201090.3|200940.3|201157.5|201055.9|201008.1|200896.4|803
1630412400000|2021-08-31 12:20:00|201089.5|200939.5|201237.9|201087.9|201241.2|201131.1|201037.9|200907|818
1630412700000|2021-08-31 12:25:00|201238.1|201088.1|201035.4|200885.4|201238.1|201102.6|201011.2|200861.2|816
1630413000000|2021-08-31 12:30:00|201035|200885|201145.9|200995.9|201166.2|201025.5|201033.6|200883.6|876
1630413300000|2021-08-31 12:35:00|201150.1|201000.1|201242.3|201092.3|201264|201151.5|201088.5|200982.1|949
1630413600000|2021-08-31 12:40:00|201242.2|201092.2|201390.4|201240.4|201402.3|201252.3|201185.5|201062.9|851
1630413900000|2021-08-31 12:45:00|201390.2|201240.2|201247.5|201097.5|201392.7|201257|201236.2|201096.5|831
1630414200000|2021-08-31 12:50:00|201248.7|201098.7|201355.1|201205.1|201361|201211|201157.5|201053|863
1630414500000|2021-08-31 12:55:00|201358.1|201208.1|201345.1|201195.1|201377.7|201227.7|201287.5|201137.5|824
1630414800000|2021-08-31 13:00:00|201351.8|201201.8|201456.9|201306.9|201458.5|201308.5|201213.3|201063.3|852
1630415100000|2021-08-31 13:05:00|201455.3|201305.3|201436.2|201286.2|201506.6|201391.7|201430.3|201280.3|942
1630415400000|2021-08-31 13:10:00|201436.6|201286.6|201444.9|201294.9|201450.9|201300.9|201212.5|201097.5|876
1630415700000|2021-08-31 13:15:00|201444.1|201294.1|201436.8|201286.8|201498.6|201349.8|201357.6|201231.6|856
1630416000000|2021-08-31 13:20:00|201435.6|201285.6|201186.4|201036.4|201437.1|201287.1|201170.6|201020.6|783
1630416300000|2021-08-31 13:25:00|201183.1|201033.1|201300.8|201150.8|201317.7|201176.5|201149|200999|894
1630416600000|2021-08-31 13:30:00|201301.9|201151.9|201203.3|201053.3|201327.2|201177.2|201190.7|201040.7|1017
1630416900000|2021-08-31 13:35:00|201202|201052|201179.1|201029.1|201247.3|201097.3|201073.3|200923.3|954
1630417200000|2021-08-31 13:40:00|201178.9|201028.9|201258.7|201108.7|201291.9|201144.1|201147.9|201013.8|832
1630417500000|2021-08-31 13:45:00|201251|201101|201234.2|201084.2|201330.1|201180.1|201201.1|201064.4|957
1630417800000|2021-08-31 13:50:00|201234.3|201084.3|201303.6|201153.6|201334|201186.4|201141.1|201034.3|989
1630418100000|2021-08-31 13:55:00|201308.1|201158.1|201129.7|200979.7|201325.5|201175.5|201123.9|200973.9|925
1630418400000|2021-08-31 14:00:00|201128|200978|200945|200795|201129.6|200979.6|200902.5|200795|989
1630418700000|2021-08-31 14:05:00|200950.8|200800.8|200974.2|200824.2|201077.3|200975.4|200816.6|200719.5|990
1630419000000|2021-08-31 14:10:00|200972.9|200822.9|200788.8|200638.8|200983.3|200873.9|200735|200585|908
1630419300000|2021-08-31 14:15:00|200785.8|200635.8|200708.2|200558.2|200843.9|200697.3|200684.9|200551.6|923
1630419600000|2021-08-31 14:20:00|200707.9|200557.9|200749.2|200599.2|200800.8|200650.8|200700.8|200550.8|995
1630419900000|2021-08-31 14:25:00|200751.1|200601.1|200670.7|200520.7|200760.4|200655.7|200615|200508.1|903
1630420200000|2021-08-31 14:30:00|200670.8|200520.8|200589.6|200439.6|200675.2|200571|200549.6|200424.8|896
1630420500000|2021-08-31 14:35:00|200590.2|200440.2|200503.6|200353.6|200635.5|200485.5|200448.5|200332.8|994
1630420800000|2021-08-31 14:40:00|200504.7|200354.7|200509.7|200359.7|200568.9|200455.5|200402.4|200294.1|946
1630421100000|2021-08-31 14:45:00|200509.1|200359.1|200652.9|200502.9|200708.4|200589.8|200415.3|200281.8|932
1630421400000|2021-08-31 14:50:00|200653.5|200503.5|200710.7|200560.7|200846.4|200696.4|200637.2|200487.2|994
1630421700000|2021-08-31 14:55:00|200712|200562|200573.7|200423.7|200753|200603|200432.1|200282.1|1132
1630422000000|2021-08-31 15:00:00|200564.5|200414.5|200592|200442|200625.1|200475.1|200398.2|200248.2|992
1630422300000|2021-08-31 15:05:00|200591.4|200441.4|200734.9|200584.9|200772.8|200622.8|200588.7|200438.7|928
1630422600000|2021-08-31 15:10:00|200734.8|200584.8|200731.4|200581.4|200850.8|200700.8|200692.5|200542.5|890
1630422900000|2021-08-31 15:15:00|200730.6|200580.6|200651.2|200501.2|200746.6|200596.6|200558.5|200408.5|890
1630423200000|2021-08-31 15:20:00|200651.8|200501.8|200676.6|200526.6|200779.8|200660.2|200618.8|200468.8|850
1630423500000|2021-08-31 15:25:00|200678.2|200528.2|200785.7|200635.7|200801.7|200663|200600.4|200473.5|786
1630423800000|2021-08-31 15:30:00|200785.2|200635.2|200833.4|200683.4|200900.8|200775.1|200781.6|200631.6|899
1630424100000|2021-08-31 15:35:00|200811.7|200661.7|200861|200711|200862.1|200712.1|200724.3|200593.1|866
1630424400000|2021-08-31 15:40:00|200861.6|200711.6|200841|200691|200887.6|200777.7|200779.8|200651.4|836
1630424700000|2021-08-31 15:45:00|200841.1|200691.1|200879.7|200729.7|200883.2|200777.1|200778.7|200629|835
1630425000000|2021-08-31 15:50:00|200878.1|200728.1|200844.5|200694.5|200882.7|200732.7|200826.3|200676.3|819
1630425300000|2021-08-31 15:55:00|200844.2|200694.2|200847.3|200697.3|200879.6|200748.3|200798.3|200678.8|707
1630425600000|2021-08-31 16:00:00|200844.9|200694.9|200763.7|200613.7|200863.8|200713.8|200720.4|200570.4|807
1630425900000|2021-08-31 16:05:00|200762.3|200612.3|200840.7|200690.7|200841.4|200739|200712.8|200611.1|707
1630426200000|2021-08-31 16:10:00|200841.4|200691.4|200802.9|200652.9|200876.6|200785|200785.8|200652.9|639
1630426500000|2021-08-31 16:15:00|200800.3|200650.3|200836.7|200686.7|200844.6|200737.3|200749.9|200640.9|596
1630426800000|2021-08-31 16:20:00|200838.7|200688.7|200748.3|200598.3|200839.8|200689.8|200714.3|200590.5|706
1630427100000|2021-08-31 16:25:00|200749.2|200599.2|200783|200633|200793.9|200685.2|200724|200597.2|549
1630427400000|2021-08-31 16:30:00|200782.8|200632.8|200844.6|200694.6|200847.2|200722.4|200764.6|200631.3|695
1630427700000|2021-08-31 16:35:00|200845.1|200695.1|200869.4|200719.4|200876.3|200726.3|200835.4|200685.4|684
1630428000000|2021-08-31 16:40:00|200868.9|200718.9|200849.1|200699.1|200872.2|200722.2|200836.7|200686.7|613
1630428300000|2021-08-31 16:45:00|200850.2|200700.2|200831.7|200681.7|200861.4|200751.9|200787.2|200679.6|662
1630428600000|2021-08-31 16:50:00|200831.9|200681.9|200832.9|200682.9|200839|200729.3|200774.2|200672.7|575
1630428900000|2021-08-31 16:55:00|200833.2|200683.2|200869.9|200719.9|200889.4|200769|200750.5|200646.4|702
1630429200000|2021-08-31 17:00:00|200870.1|200720.1|200865.8|200715.8|200882.3|200787.7|200788|200689.9|777
1630429500000|2021-08-31 17:05:00|200866.3|200716.3|200896.9|200746.9|200939|200827.6|200847|200713.5|667
1630429800000|2021-08-31 17:10:00|200897|200747|201022.2|200872.2|201036.1|200886.1|200886.3|200736.3|662
1630430100000|2021-08-31 17:15:00|201040.7|200890.7|201125.5|200975.5|201133.9|200983.9|201024.4|200874.4|853
1630430400000|2021-08-31 17:20:00|201124|200974|201212.1|201062.1|201250|201100|201124|200974|822
1630430700000|2021-08-31 17:25:00|201213.1|201063.1|201083|200933|201213.1|201090.3|201072.3|200922.3|757
1630431000000|2021-08-31 17:30:00|201083.1|200933.1|201081.9|200931.9|201115.3|201011.3|201024|200919.6|683
1630431300000|2021-08-31 17:35:00|201080.3|200930.3|201040|200890|201088.9|200987.9|200976.9|200870.2|647
1630431600000|2021-08-31 17:40:00|201039.8|200889.8|201062.5|200912.5|201129.6|200980.3|200988.2|200838.2|743
1630431900000|2021-08-31 17:45:00|201060.6|200910.6|201159.6|201009.6|201160.3|201010.3|201059.6|200909.6|653
1630432200000|2021-08-31 17:50:00|201159.7|201009.7|201171.4|201021.4|201178|201028|201108.8|200958.8|652
1630432500000|2021-08-31 17:55:00|201171.1|201021.1|201119.6|201069.6|201229.7|201094.5|201112.5|201013.8|641
1630432800000|2021-08-31 18:00:00|201119.3|201069.3|201078.7|201028.7|201173|201075.1|201060|200957.9|753
1630433100000|2021-08-31 18:05:00|201077.7|201027.7|201034.9|200884.9|201167.1|201063.5|201033.7|200883.7|655
1630433400000|2021-08-31 18:10:00|201034.6|200884.6|200957.6|200907.6|201078.1|200973|200957.2|200863.4|629
1630433700000|2021-08-31 18:15:00|200956.5|200906.5|200961.2|200811.2|201030|200932.8|200905.9|200792.8|755
1630434000000|2021-08-31 18:20:00|200961.5|200811.5|200877.4|200727.4|200978|200874.3|200834.4|200723.2|691
1630434300000|2021-08-31 18:25:00|200873.5|200723.5|200926|200776|200965.7|200815.7|200870.2|200720.2|698
1630434600000|2021-08-31 18:30:00|200933.7|200783.7|200873.4|200723.4|200942.5|200837.6|200827.3|200718.2|674
1630434900000|2021-08-31 18:35:00|200872|200722|200928.2|200778.2|200931.1|200824|200819.5|200714.1|775
1630435200000|2021-08-31 18:40:00|200929.1|200779.1|200958.1|200808.1|200963.5|200866.8|200876.4|200770.1|721
1630435500000|2021-08-31 18:45:00|200958.4|200808.4|200929.5|200879.5|201009|200895.7|200907.9|200776.8|624
1630435800000|2021-08-31 18:50:00|200931.7|200881.7|200962.7|200812.7|200970|200881.7|200894.1|200773.4|760
1630436100000|2021-08-31 18:55:00|200961.9|200811.9|200858.7|200708.7|200962.7|200812.7|200832.4|200694.9|800
1630436400000|2021-08-31 19:00:00|200861.1|200711.1|200829.6|200679.6|200918.2|200768.2|200824.9|200674.9|888
1630436700000|2021-08-31 19:05:00|200829.7|200679.7|200875.5|200725.5|200883.8|200733.8|200825.1|200675.1|875
1630437000000|2021-08-31 19:10:00|200876.2|200726.2|200898.7|200748.7|200925.3|200775.3|200873.5|200723.5|998
1630437300000|2021-08-31 19:15:00|200897.8|200747.8|200909.2|200759.2|200921.5|200803.8|200849|200699|999
1630437600000|2021-08-31 19:20:00|200909.6|200759.6|200825|200675|200924.2|200782.5|200787.9|200672.5|834
1630437900000|2021-08-31 19:25:00|200820.8|200670.8|200877.2|200727.2|200880.8|200730.8|200820.7|200670.7|680
1630438200000|2021-08-31 19:30:00|200883|200733|200897.5|200747.5|200925.2|200775.2|200824.9|200674.9|721
1630438500000|2021-08-31 19:35:00|200904.8|200754.8|200938.4|200788.4|200967.4|200817.4|200901.2|200751.2|700
1630438800000|2021-08-31 19:40:00|200938.1|200788.1|200913.2|200763.2|200938.5|200788.5|200890.2|200740.2|717
1630439100000|2021-08-31 19:45:00|200912.9|200762.9|200802.8|200652.8|200913|200763|200789.4|200639.4|678
1630439400000|2021-08-31 19:50:00|200802.6|200652.6|200838.7|200688.7|200904.1|200754.1|200802.6|200652.6|779
1630439700000|2021-08-31 19:55:00|200839.2|200689.2|200924.8|200774.8|200939.8|200789.8|200825.7|200675.7|855
1630440000000|2021-08-31 20:00:00|200942.5|200792.5|200957.4|200807.4|200959.4|200809.4|200908.7|200758.7|686
1630440300000|2021-08-31 20:05:00|200957.3|200807.3|200950.7|200800.7|200961.7|200811.7|200937.8|200787.8|625
1630440600000|2021-08-31 20:10:00|200953.6|200803.6|200920.9|200770.9|200954.8|200804.8|200914.8|200764.8|499
1630440900000|2021-08-31 20:15:00|200921.1|200771.1|200927.1|200777.1|200933.2|200783.2|200919.6|200769.6|647
1630441200000|2021-08-31 20:20:00|200928.1|200778.1|200926.5|200776.5|200936.6|200786.6|200923|200773|604
1630441500000|2021-08-31 20:25:00|200929.8|200779.8|200906.3|200756.3|200959.3|200809.3|200906.3|200756.3|440
1630441800000|2021-08-31 20:30:00|200905.6|200755.6|200884.5|200734.5|200909.5|200759.5|200875.2|200725.2|550
1630442100000|2021-08-31 20:35:00|200883.9|200733.9|200889.4|200739.4|200897.5|200747.5|200880.2|200730.2|459
1630442400000|2021-08-31 20:40:00|200888.3|200738.3|200945.9|200795.9|200950.3|200800.3|200878|200728|569
1630442700000|2021-08-31 20:45:00|200945.3|200795.3|200967.6|200817.6|200976.3|200826.3|200935.7|200785.7|552
1630443000000|2021-08-31 20:50:00|200966.7|200816.7|200807|200657|200969.3|200819.3|200794|200644|483
1630443300000|2021-08-31 20:55:00|200808.4|200658.4|200822.9|200672.9|200851.1|200701.1|200770.9|200620.9|388
1630443600000|2021-08-31 21:00:00|200796.5|200646.5|200811.4|200661.4|200847.7|200669.4|200793|200577.3|56
1630443900000|2021-08-31 21:05:00|200847.5|200590.2|200802.9|200652.9|200892.5|200674.8|200698.3|200548.3|232
1630444200000|2021-08-31 21:10:00|200800.5|200650.5|200885.8|200612.6|200910|200697.5|200780|200547.8|268
1630444500000|2021-08-31 21:15:00|200877.3|200610.2|200884.5|200587.5|200891.2|200644.2|200794.2|200520.9|222
1630444800000|2021-08-31 21:20:00|200870.2|200573.2|200858.9|200561.9|200902.7|200639.9|200789.9|200519.8|194
1630445100000|2021-08-31 21:25:00|200862.5|200566.3|200861.7|200590.3|200897.9|200663.6|200786.2|200526.8|259
1630445400000|2021-08-31 21:30:00|200865.4|200589.2|200864.1|200567.1|200880.5|200678.9|200787.4|200547.1|214
1630445700000|2021-08-31 21:35:00|200863.4|200566.4|200865.8|200582.8|200898.5|200673.9|200785|200556.7|219
1630446000000|2021-08-31 21:40:00|200870.8|200580.7|200787.4|200637.4|200879.6|200686|200777.5|200561.5|194
1630446300000|2021-08-31 21:45:00|200794.3|200644.3|200788.7|200638.7|200862|200647.4|200764.3|200563.2|186
1630446600000|2021-08-31 21:50:00|200787.9|200637.9|200806.4|200656.4|200865.6|200659.5|200752.8|200540|310
1630446900000|2021-08-31 21:55:00|200806.6|200656.6|200806.6|200656.6|200857.7|200656.6|200776.8|200547.9|195
1630447200000|2021-08-31 22:00:00|200793.3|200643.3|200754.6|200604.6|200823.2|200643.3|200737|200493.5|375
1630447500000|2021-08-31 22:05:00|200755.3|200605.3|200749.8|200599.8|200809.4|200615.8|200744.1|200534.2|352
1630447800000|2021-08-31 22:10:00|200749.1|200599.1|200750.4|200600.4|200755.7|200605.7|200741.4|200591.4|294
1630448100000|2021-08-31 22:15:00|200750.9|200600.9|200779.1|200629.1|200785.6|200635.6|200741.5|200591.5|321
1630448400000|2021-08-31 22:20:00|200780.4|200630.4|200788.4|200638.4|200800.6|200650.6|200768.2|200618.2|315
1630448700000|2021-08-31 22:25:00|200788.1|200638.1|200791.4|200641.4|200800.8|200650.8|200782|200632|287
1630449000000|2021-08-31 22:30:00|200792.4|200642.4|200757.2|200607.2|200794.8|200644.8|200743.4|200593.4|253
1630449300000|2021-08-31 22:35:00|200762|200612|200778.4|200628.4|200783.7|200633.7|200725.8|200575.8|219
1630449600000|2021-08-31 22:40:00|200775.9|200625.9|200788.3|200638.3|200793.7|200643.7|200746.4|200596.4|303
1630449900000|2021-08-31 22:45:00|200788.5|200638.5|200787.3|200637.3|200793.5|200643.5|200752.4|200602.4|257
1630450200000|2021-08-31 22:50:00|200782.1|200632.1|200822.8|200672.8|200823|200673|200765.5|200615.5|343
1630450500000|2021-08-31 22:55:00|200822.7|200672.7|200818.8|200668.8|200830.7|200680.7|200802.8|200652.8|246
1630450800000|2021-08-31 23:00:00|200814.2|200664.2|200827.6|200677.6|200840|200690|200813.8|200663.8|314
1630451100000|2021-08-31 23:05:00|200826.6|200676.6|200828.3|200678.3|200835|200685|200821.7|200671.7|245
1630451400000|2021-08-31 23:10:00|200828.2|200678.2|200830.2|200680.2|200832.6|200682.6|200825.9|200675.9|223
1630451700000|2021-08-31 23:15:00|200826.5|200676.5|200831.2|200681.2|200842.9|200692.9|200826.1|200676.1|246
1630452000000|2021-08-31 23:20:00|200831.7|200681.7|200843.3|200693.3|200846.2|200696.2|200823.4|200673.4|295
1630452300000|2021-08-31 23:25:00|200843|200693|200829.5|200679.5|200845.1|200695.1|200818.5|200668.5|335
1630452600000|2021-08-31 23:30:00|200829.1|200679.1|200829.1|200679.1|200840.3|200690.3|200815.2|200665.2|272
1630452900000|2021-08-31 23:35:00|200830.3|200680.3|200834.7|200684.7|200844.6|200694.6|200822.8|200672.8|295
1630453200000|2021-08-31 23:40:00|200833.1|200683.1|200834.6|200684.6|200843.7|200693.7|200823.5|200673.5|284
1630453500000|2021-08-31 23:45:00|200834.1|200684.1|200747.7|200597.7|200836|200686|200731.3|200581.3|346
1630453800000|2021-08-31 23:50:00|200745.7|200595.7|200754.3|200604.3|200767.3|200617.3|200743.4|200593.4|346
1630454100000|2021-08-31 23:55:00|200754.4|200604.4|200820.3|200670.3|200824.8|200674.8|200753.5|200603.5|345
1630454400000|2021-09-01 00:00:00|200819.8|200669.8|200828.4|200678.4|200842.2|200692.2|200809.4|200659.4|475
1630454700000|2021-09-01 00:05:00|200831.2|200681.2|200789.7|200639.7|200834.9|200684.9|200779.1|200629.1|439
1630455000000|2021-09-01 00:10:00|200789.3|200639.3|200797.7|200647.7|200802.9|200652.9|200782.3|200632.3|333
1630455300000|2021-09-01 00:15:00|200797.5|200647.5|200824.6|200674.6|200835.3|200685.3|200793.3|200643.3|466
1630455600000|2021-09-01 00:20:00|200824.7|200674.7|200878.9|200728.9|200879.2|200729.2|200816.7|200666.7|448
1630455900000|2021-09-01 00:25:00|200881.7|200731.7|200870|200720|200893.8|200743.8|200855.1|200705.1|444
1630456200000|2021-09-01 00:30:00|200869.4|200719.4|200879.7|200729.7|200881.1|200731.1|200858.6|200708.6|465
1630456500000|2021-09-01 00:35:00|200879.8|200729.8|200899.8|200749.8|200905.1|200755.1|200861.9|200711.9|392
1630456800000|2021-09-01 00:40:00|200900.2|200750.2|200902.6|200752.6|200904.7|200754.7|200867.3|200717.3|414
1630457100000|2021-09-01 00:45:00|200901.8|200751.8|200987.8|200837.8|200991.7|200841.7|200896.4|200746.4|431
1630457400000|2021-09-01 00:50:00|200987.3|200837.3|201063.9|200913.9|201072.2|200922.2|200954.1|200804.1|576
1630457700000|2021-09-01 00:55:00|201064.9|200914.9|200952.6|200802.6|201070.1|200920.1|200937|200787|456
1630458000000|2021-09-01 01:00:00|200952.2|200802.2|200984.9|200834.9|200999.5|200849.5|200952.2|200802.2|499
1630458300000|2021-09-01 01:05:00|200985.1|200835.1|200987.7|200837.7|200995.9|200845.9|200982.4|200832.4|434
1630458600000|2021-09-01 01:10:00|200987.4|200837.4|200985.9|200835.9|201000.6|200850.6|200978|200828|375
1630458900000|2021-09-01 01:15:00|200986|200836|200986.2|200836.2|200995.3|200845.3|200966.5|200816.5|462
1630459200000|2021-09-01 01:20:00|200986.3|200836.3|200983.9|200833.9|201012|200862|200965.3|200815.3|436
1630459500000|2021-09-01 01:25:00|200984.8|200834.8|200962.8|200812.8|200996.8|200846.8|200961.4|200811.4|416
1630459800000|2021-09-01 01:30:00|200963.8|200813.8|200940.8|200790.8|200964.4|200814.4|200860.7|200710.7|694
1630460100000|2021-09-01 01:35:00|200942.4|200792.4|200947.1|200797.1|200976.3|200826.3|200905.5|200755.5|579
1630460400000|2021-09-01 01:40:00|200947.2|200797.2|200948.4|200798.4|200960.5|200810.5|200906.9|200756.9|491
1630460700000|2021-09-01 01:45:00|200948.7|200798.7|200954.7|200804.7|201005|200855|200926.5|200776.5|623
1630461000000|2021-09-01 01:50:00|200955.8|200805.8|200909.8|200759.8|200978.3|200828.3|200896.7|200746.7|451
1630461300000|2021-09-01 01:55:00|200909.3|200759.3|200950.9|200800.9|200961.7|200811.7|200907.2|200757.2|464
1630461600000|2021-09-01 02:00:00|200951.2|200801.2|200920.4|200770.4|200956.3|200806.3|200907.8|200757.8|464
1630461900000|2021-09-01 02:05:00|200921.8|200771.8|200916|200766|200930.6|200780.6|200908.1|200758.1|507
1630462200000|2021-09-01 02:10:00|200916.4|200766.4|200985|200835|200994.8|200844.8|200911.7|200761.7|492
1630462500000|2021-09-01 02:15:00|200989.3|200839.3|200989|200839|200999.3|200849.3|200981.4|200831.4|545
1630462800000|2021-09-01 02:20:00|200987.7|200837.7|201029.2|200879.2|201029.8|200879.8|200984.9|200834.9|420
1630463100000|2021-09-01 02:25:00|201025.3|200875.3|200986.3|200836.3|201032.9|200882.9|200976.8|200826.8|421
1630463400000|2021-09-01 02:30:00|200985|200835|200991.8|200841.8|200998.1|200848.1|200975.3|200825.3|393
1630463700000|2021-09-01 02:35:00|200982.6|200832.6|201003.9|200853.9|201003.9|200853.9|200967.5|200817.5|406
1630464000000|2021-09-01 02:40:00|201002.4|200852.4|200994.7|200844.7|201005.2|200855.2|200975.7|200825.7|342
1630464300000|2021-09-01 02:45:00|200993.5|200843.5|200984.1|200834.1|201001.4|200851.4|200975.7|200825.7|317
1630464600000|2021-09-01 02:50:00|200984.3|200834.3|200953.6|200803.6|200984.3|200834.3|200938|200788|371
1630464900000|2021-09-01 02:55:00|200953.3|200803.3|200941.6|200791.6|200961.1|200811.1|200934.5|200784.5|385
1630465200000|2021-09-01 03:00:00|200938.4|200788.4|200920.4|200770.4|200938.9|200788.9|200889.3|200739.3|446
1630465500000|2021-09-01 03:05:00|200919.4|200769.4|200953.7|200803.7|200971.3|200821.3|200916.1|200766.1|383
1630465800000|2021-09-01 03:10:00|200953|200803|200954|200804|200963.9|200813.9|200942.8|200792.8|419
1630466100000|2021-09-01 03:15:00|200954.6|200804.6|200929|200779|200961.5|200811.5|200925.8|200775.8|433
1630466400000|2021-09-01 03:20:00|200927.9|200777.9|200910.5|200760.5|200927.9|200777.9|200895.1|200745.1|359
1630466700000|2021-09-01 03:25:00|200909|200759|200908.4|200758.4|200914.5|200764.5|200859|200709|349
1630467000000|2021-09-01 03:30:00|200908|200758|200903.5|200753.5|200918.3|200768.3|200897.6|200747.6|316
1630467300000|2021-09-01 03:35:00|200901|200751|200881.5|200731.5|200914.8|200764.8|200875.9|200725.9|335
1630467600000|2021-09-01 03:40:00|200881|200731|200877.1|200727.1|200883.3|200733.3|200874.5|200724.5|319
1630467900000|2021-09-01 03:45:00|200877|200727|200877.2|200727.2|200881.1|200731.1|200872.7|200722.7|332
1630468200000|2021-09-01 03:50:00|200877.3|200727.3|200907.1|200757.1|200911.7|200761.7|200870.3|200720.3|328
1630468500000|2021-09-01 03:55:00|200906.4|200756.4|200945.5|200795.5|200948.5|200798.5|200898.3|200748.3|303
1630468800000|2021-09-01 04:00:00|200945.6|200795.6|200947.9|200797.9|200950|200800|200937.1|200787.1|271
1630469100000|2021-09-01 04:05:00|200952.6|200802.6|200912.4|200762.4|200952.6|200802.6|200899.3|200749.3|297
1630469400000|2021-09-01 04:10:00|200917.9|200767.9|200916.8|200766.8|200922.9|200772.9|200905.5|200755.5|378
1630469700000|2021-09-01 04:15:00|200917.5|200767.5|200907.8|200757.8|200924.4|200774.4|200902.3|200752.3|320
1630470000000|2021-09-01 04:20:00|200908|200758|200902.2|200752.2|200914|200764|200882.1|200732.1|372
1630470300000|2021-09-01 04:25:00|200902.8|200752.8|200901.7|200751.7|200915.3|200765.3|200898.1|200748.1|388
1630470600000|2021-09-01 04:30:00|200900.4|200750.4|200911.7|200761.7|200914.7|200764.7|200892.4|200742.4|336
1630470900000|2021-09-01 04:35:00|200911.9|200761.9|200907.9|200757.9|200915.1|200765.1|200875.5|200725.5|366
1630471200000|2021-09-01 04:40:00|200910.6|200760.6|200911.8|200761.8|200917.7|200767.7|200903.7|200753.7|366
1630471500000|2021-09-01 04:45:00|200908.3|200758.3|200915.7|200765.7|200917.5|200767.5|200907.4|200757.4|286
1630471800000|2021-09-01 04:50:00|200915.1|200765.1|200921.7|200771.7|200921.7|200771.7|200910.4|200760.4|330
1630472100000|2021-09-01 04:55:00|200918.4|200768.4|200915.7|200765.7|200929.3|200779.3|200913.5|200763.5|307
1630472400000|2021-09-01 05:00:00|200914.7|200764.7|200916|200766|200919.9|200769.9|200908.6|200758.6|399
1630472700000|2021-09-01 05:05:00|200915.6|200765.6|200918.6|200768.6|200923.8|200773.8|200912.6|200762.6|366
1630473000000|2021-09-01 05:10:00|200918.7|200768.7|200957.7|200807.7|200961.7|200811.7|200914|200764|367
1630473300000|2021-09-01 05:15:00|200958.2|200808.2|200957.7|200807.7|200981.3|200831.3|200946.6|200796.6|408
1630473600000|2021-09-01 05:20:00|200960.8|200810.8|200957.7|200807.7|200968.6|200818.6|200940.6|200790.6|500
1630473900000|2021-09-01 05:25:00|200956.9|200806.9|200993.8|200843.8|201008.5|200858.5|200954.8|200804.8|385
1630474200000|2021-09-01 05:30:00|200996|200846|200991.9|200841.9|201001.2|200851.2|200957.1|200807.1|410
1630474500000|2021-09-01 05:35:00|200991.6|200841.6|200991.1|200841.1|201004.4|200854.4|200983.9|200833.9|350
1630474800000|2021-09-01 05:40:00|200991.7|200841.7|200951.6|200801.6|200996.1|200846.1|200940.4|200790.4|401
1630475100000|2021-09-01 05:45:00|200950.9|200800.9|200944.3|200794.3|200957.7|200807.7|200940.3|200790.3|357
1630475400000|2021-09-01 05:50:00|200944.7|200794.7|200955|200805|200966.6|200816.6|200916.4|200766.4|420
1630475700000|2021-09-01 05:55:00|200957.1|200807.1|200829.9|200679.9|200960.3|200810.3|200818.6|200668.6|684
1630476000000|2021-09-01 06:00:00|200832.3|200682.3|200765|200615|200842.7|200692.7|200749.2|200599.2|896
1630476300000|2021-09-01 06:05:00|200765.2|200615.2|200832.9|200682.9|200844.2|200694.2|200744.7|200594.7|725
1630476600000|2021-09-01 06:10:00|200832.4|200682.4|200836.9|200686.9|200847.4|200697.4|200791.3|200641.3|599
1630476900000|2021-09-01 06:15:00|200835.9|200685.9|200797.4|200647.4|200837|200687|200794.6|200644.6|527
1630477200000|2021-09-01 06:20:00|200800.1|200650.1|200753.2|200603.2|200841.5|200691.5|200743.8|200593.8|647
1630477500000|2021-09-01 06:25:00|200753|200603|200781.1|200631.1|200796.2|200646.2|200741.8|200591.8|711
1630477800000|2021-09-01 06:30:00|200781.3|200631.3|200757.2|200607.2|200794.3|200644.3|200705.6|200555.6|743
1630478100000|2021-09-01 06:35:00|200757.7|200607.7|200792.1|200642.1|200798.7|200648.7|200754.5|200604.5|600
1630478400000|2021-09-01 06:40:00|200793.3|200643.3|200766.5|200616.5|200809.5|200659.5|200748.5|200598.5|561
1630478700000|2021-09-01 06:45:00|200765.3|200615.3|200766.9|200616.9|200778.4|200628.4|200741.6|200591.6|589
1630479000000|2021-09-01 06:50:00|200766.2|200616.2|200753.1|200603.1|200766.2|200616.2|200745.8|200595.8|547
1630479300000|2021-09-01 06:55:00|200753.2|200603.2|200625.8|200475.8|200755.2|200605.2|200590|200440|667
1630479600000|2021-09-01 07:00:00|200625.4|200475.4|200596.5|200446.5|200666.5|200516.5|200576.4|200426.4|866
1630479900000|2021-09-01 07:05:00|200594.6|200444.6|200572.1|200422.1|200656.3|200506.3|200569.7|200419.7|785
1630480200000|2021-09-01 07:10:00|200569.2|200419.2|200574.4|200424.4|200584.4|200434.4|200551.7|200401.7|690
1630480500000|2021-09-01 07:15:00|200573.5|200423.5|200493.7|200343.7|200576.6|200426.6|200491.3|200341.3|673
1630480800000|2021-09-01 07:20:00|200493.4|200343.4|200486.5|200336.5|200516|200366|200464.1|200314.1|714
1630481100000|2021-09-01 07:25:00|200486.2|200336.2|200423.9|200273.9|200493.5|200343.5|200407.3|200257.3|696
1630481400000|2021-09-01 07:30:00|200424.4|200274.4|200591.7|200441.7|200592.6|200442.6|200403.4|200253.4|793
1630481700000|2021-09-01 07:35:00|200591.4|200441.4|200622.9|200472.9|200635.7|200525.9|200563.8|200413.8|733
1630482000000|2021-09-01 07:40:00|200623.3|200473.3|200511.1|200361.1|200626.3|200476.3|200494.5|200344.5|830
1630482300000|2021-09-01 07:45:00|200511.8|200361.8|200500.1|200350.1|200534.7|200384.7|200496.4|200346.4|693
1630482600000|2021-09-01 07:50:00|200500.4|200350.4|200458.1|200308.1|200502.1|200352.1|200415.4|200265.4|800
1630482900000|2021-09-01 07:55:00|200456.3|200306.3|200631.9|200481.9|200636.6|200486.6|200456.3|200306.3|771
1630483200000|2021-09-01 08:00:00|200636.5|200486.5|200637.6|200487.6|200680.3|200530.3|200578.5|200428.5|767
1630483500000|2021-09-01 08:05:00|200636|200486|200579.9|200429.9|200677.1|200527.1|200573.8|200423.8|761
1630483800000|2021-09-01 08:10:00|200579.8|200429.8|200673.2|200523.2|200689.8|200539.8|200572.2|200422.2|724
1630484100000|2021-09-01 08:15:00|200673.5|200523.5|200659.2|200509.2|200704|200554|200655.6|200505.6|676
1630484400000|2021-09-01 08:20:00|200659.9|200509.9|200633.5|200483.5|200670.1|200520.1|200614.5|200464.5|653
1630484700000|2021-09-01 08:25:00|200633.2|200483.2|200627.9|200477.9|200671.5|200521.5|200622.4|200472.4|518
1630485000000|2021-09-01 08:30:00|200629.5|200479.5|200593.2|200443.2|200631.8|200481.8|200588.9|200438.9|917
1630485300000|2021-09-01 08:35:00|200589.3|200439.3|200595.1|200445.1|200624.6|200474.6|200570.1|200420.1|754
1630485600000|2021-09-01 08:40:00|200595.3|200445.3|200536.7|200386.7|200669|200519|200533|200383|764
1630485900000|2021-09-01 08:45:00|200537.6|200387.6|200542|200392|200553.8|200403.8|200517.3|200367.3|595
1630486200000|2021-09-01 08:50:00|200541.2|200391.2|200533.2|200383.2|200549.9|200399.9|200530.1|200380.1|607
1630486500000|2021-09-01 08:55:00|200533|200383|200579.5|200429.5|200586.2|200436.2|200490.4|200340.4|633
1630486800000|2021-09-01 09:00:00|200585.2|200435.2|200597.4|200447.4|200606.8|200456.8|200554.5|200404.5|690
1630487100000|2021-09-01 09:05:00|200603.4|200453.4|200575|200425|200628.4|200478.4|200571.3|200421.3|733
1630487400000|2021-09-01 09:10:00|200574.9|200424.9|200610.4|200460.4|200610.4|200460.4|200569.8|200419.8|652
1630487700000|2021-09-01 09:15:00|200609.8|200459.8|200622.3|200472.3|200631.8|200481.8|200603.9|200453.9|737
1630488000000|2021-09-01 09:20:00|200623|200473|200654.7|200504.7|200660.4|200510.4|200617|200467|582
1630488300000|2021-09-01 09:25:00|200653.7|200503.7|200624.6|200474.6|200655.5|200505.5|200611.7|200461.7|715
1630488600000|2021-09-01 09:30:00|200624.4|200474.4|200673.3|200523.3|200712.6|200588.3|200586.7|200436.7|745
1630488900000|2021-09-01 09:35:00|200673.7|200523.7|200681.2|200531.2|200693.3|200543.3|200641.9|200491.9|865
1630489200000|2021-09-01 09:40:00|200680.7|200530.7|200706.7|200556.7|200714.4|200564.4|200657.7|200507.7|827
1630489500000|2021-09-01 09:45:00|200706.9|200556.9|200713.7|200563.7|200733.7|200583.7|200687.2|200537.2|843
1630489800000|2021-09-01 09:50:00|200713.3|200563.3|200747|200597|200757.9|200607.9|200676|200526|711
1630490100000|2021-09-01 09:55:00|200746.5|200596.5|200779.5|200629.5|200789.6|200639.6|200661.7|200511.7|698
1630490400000|2021-09-01 10:00:00|200780.2|200630.2|200648.6|200498.6|200781.7|200631.7|200648.6|200498.6|771
1630490700000|2021-09-01 10:05:00|200655.1|200505.1|200620|200470|200655.7|200505.7|200604.6|200454.6|652
1630491000000|2021-09-01 10:10:00|200621|200471|200571.3|200421.3|200623.5|200473.5|200566.6|200416.6|634
1630491300000|2021-09-01 10:15:00|200571.7|200421.7|200498.5|200348.5|200577|200427|200484.8|200334.8|628
1630491600000|2021-09-01 10:20:00|200496.8|200346.8|200496.8|200346.8|200521.3|200371.3|200491.7|200341.7|525
1630491900000|2021-09-01 10:25:00|200500.7|200350.7|200497.1|200347.1|200521.3|200371.3|200493.4|200343.4|691
1630492200000|2021-09-01 10:30:00|200498.9|200348.9|200496|200346|200514.9|200390.4|200440.2|200340|591
1630492500000|2021-09-01 10:35:00|200496.2|200346.2|200501.2|200351.2|200510.2|200360.2|200495.6|200345.6|484
1630492800000|2021-09-01 10:40:00|200501.6|200351.6|200503.1|200353.1|200524|200374|200487.2|200337.2|585
1630493100000|2021-09-01 10:45:00|200503.7|200353.7|200497.3|200347.3|200505.4|200355.4|200484.7|200334.7|522
1630493400000|2021-09-01 10:50:00|200500.3|200350.3|200511.4|200361.4|200513.8|200363.8|200490.3|200340.3|504
1630493700000|2021-09-01 10:55:00|200508.4|200358.4|200509.9|200359.9|200511.1|200361.1|200492|200342|599
1630494000000|2021-09-01 11:00:00|200508.5|200358.5|200576.7|200426.7|200584.1|200457.8|200500.2|200350.2|671
1630494300000|2021-09-01 11:05:00|200577.5|200427.5|200601.2|200451.2|200629.5|200479.5|200556.4|200406.4|649
1630494600000|2021-09-01 11:10:00|200600.8|200450.8|200505.6|200355.6|200629.4|200479.4|200497.8|200347.8|581
1630494900000|2021-09-01 11:15:00|200494|200344|200494.2|200344.2|200550.2|200400.2|200482.8|200332.8|659
1630495200000|2021-09-01 11:20:00|200493.8|200343.8|200405|200255|200499.2|200349.2|200353.4|200241|725
1630495500000|2021-09-01 11:25:00|200404.5|200254.5|200460.6|200310.6|200469.2|200319.2|200351.8|200249.9|804
1630495800000|2021-09-01 11:30:00|200460.1|200310.1|200365|200215|200501.1|200351.1|200332.4|200201.3|651
1630496100000|2021-09-01 11:35:00|200361.7|200211.7|200355.4|200205.4|200383.3|200233.3|200350.9|200200.9|594
1630496400000|2021-09-01 11:40:00|200354.9|200204.9|200403.5|200253.5|200407|200296.5|200324.9|200204|603
1630496700000|2021-09-01 11:45:00|200403.3|200253.3|200388.4|200238.4|200418.7|200268.7|200379.1|200229.1|628
1630497000000|2021-09-01 11:50:00|200388.6|200238.6|200417.8|200267.8|200428.5|200278.5|200366.8|200216.8|565
1630497300000|2021-09-01 11:55:00|200418.4|200268.4|200403|200253|200422.2|200272.2|200374.7|200224.7|551
1630497600000|2021-09-01 12:00:00|200403.2|200253.2|200376.6|200226.6|200470.9|200349.9|200332.2|200182.2|774
1630497900000|2021-09-01 12:05:00|200376.7|200226.7|200302.5|200152.5|200377|200240.9|200267.9|200148|715
1630498200000|2021-09-01 12:10:00|200302.7|200152.7|200252.4|200102.4|200340.1|200190.1|200249.4|200099.4|545
1630498500000|2021-09-01 12:15:00|200254|200104|200295.5|200145.5|200311.5|200161.5|200095.7|199945.7|944
1630498800000|2021-09-01 12:20:00|200292.2|200142.2|200194.5|200044.5|200355.5|200228.5|200189.4|200039.4|913
1630499100000|2021-09-01 12:25:00|200195|200045|200179.3|200029.3|200209.6|200093.7|200108.1|199996.4|722
1630499400000|2021-09-01 12:30:00|200177.5|200027.5|200106.7|199956.7|200177.5|200041.9|199981.4|199851.8|954
1630499700000|2021-09-01 12:35:00|200115.4|199965.4|200026.2|199876.2|200115.4|199995.3|199985.2|199851.4|817
1630500000000|2021-09-01 12:40:00|200024.8|199874.8|199963.6|199813.6|200027.6|199923.8|199937.3|199787.3|832
1630500300000|2021-09-01 12:45:00|199960.6|199810.6|199953.5|199803.5|199972.7|199859.9|199865.4|199754.5|820
1630500600000|2021-09-01 12:50:00|199954.4|199804.4|199890.2|199740.2|199954.4|199826.1|199837.5|199730.3|794
1630500900000|2021-09-01 12:55:00|199888.9|199738.9|199781.8|199631.8|199922.3|199809.6|199771.7|199625.8|860
1630501200000|2021-09-01 13:00:00|199783.5|199633.5|199871.8|199721.8|199951.5|199846.6|199742.1|199619.5|916
1630501500000|2021-09-01 13:05:00|199868.2|199718.2|199929.9|199779.9|199936.2|199837.7|199795.3|199684.2|794
1630501800000|2021-09-01 13:10:00|199931.3|199781.3|199927.5|199777.5|199974.2|199866.2|199843.8|199749|840
1630502100000|2021-09-01 13:15:00|199926.9|199776.9|199938.4|199788.4|200044.2|199938.8|199888.3|199766.4|864
1630502400000|2021-09-01 13:20:00|199939.1|199789.1|199946.9|199796.9|199953.2|199825.3|199868.5|199718.5|894
1630502700000|2021-09-01 13:25:00|199943.2|199793.2|199883.2|199733.2|199959|199812.1|199823.5|199722.1|773
1630503000000|2021-09-01 13:30:00|199881.3|199731.3|199866.1|199716.1|199956.3|199806.3|199816.7|199712.4|914
1630503300000|2021-09-01 13:35:00|199862.9|199712.9|199717.6|199567.6|199874.2|199774|199668.9|199553.4|965
1630503600000|2021-09-01 13:40:00|199717.3|199567.3|199704.8|199554.8|199740.4|199637.6|199647.2|199514.2|862
1630503900000|2021-09-01 13:45:00|199705.5|199555.5|199669.1|199519.1|199710.9|199583.6|199557.2|199453.5|893
1630504200000|2021-09-01 13:50:00|199669.2|199519.2|199617.7|199467.7|199756.8|199636.6|199561.9|199467.7|815
1630504500000|2021-09-01 13:55:00|199617.9|199467.9|199656.8|199506.8|199699.6|199579.4|199560.1|199454.3|908
1630504800000|2021-09-01 14:00:00|199659.1|199509.1|199723.3|199573.3|199807.3|199657.3|199623.9|199473.9|1006
1630505100000|2021-09-01 14:05:00|199724.1|199574.1|199779.4|199629.4|199812.3|199713.8|199683|199533|1020
1630505400000|2021-09-01 14:10:00|199778.5|199628.5|199604.4|199454.4|199779.2|199629.2|199573.6|199423.6|975
1630505700000|2021-09-01 14:15:00|199606|199456|199559.4|199409.4|199683.8|199579.6|199492.7|199342.7|992
1630506000000|2021-09-01 14:20:00|199559.7|199409.7|199616|199466|199640.7|199526.2|199531.3|199409.7|927
1630506300000|2021-09-01 14:25:00|199615.9|199465.9|199610.9|199460.9|199644.7|199532.5|199539|199434.4|950
1630506600000|2021-09-01 14:30:00|199591.1|199441.1|199673.8|199523.8|199682|199580.4|199498.5|199403.1|951
1630506900000|2021-09-01 14:35:00|199673.7|199523.7|199718|199568|199750.3|199602.2|199618.1|199481.7|930
1630507200000|2021-09-01 14:40:00|199716|199566|199744.4|199694.4|199795.5|199695.7|199660.6|199545.4|878
1630507500000|2021-09-01 14:45:00|199741.1|199691.1|199831.9|199681.9|199838.7|199718.7|199699.4|199588.3|924
1630507800000|2021-09-01 14:50:00|199831.8|199681.8|199768.5|199618.5|199841.7|199691.7|199741.7|199591.7|749
1630508100000|2021-09-01 14:55:00|199768.9|199618.9|199413|199363|199768.9|199618.9|199337.9|199238|971
1630508400000|2021-09-01 15:00:00|199477.9|199327.9|199504.6|199354.6|199547|199397|199373|199272.4|917
1630508700000|2021-09-01 15:05:00|199504|199354|199425.1|199275.1|199578.9|199457|199408|199258|698
1630509000000|2021-09-01 15:10:00|199425.2|199275.2|199392.1|199242.1|199472.5|199340.4|199339.2|199236.6|696
1630509300000|2021-09-01 15:15:00|199393.4|199243.4|199560.3|199410.3|199587.8|199478.8|199345.3|199240.7|700
1630509600000|2021-09-01 15:20:00|199563.8|199413.8|199585.4|199535.4|199684.9|199583.5|199523|199409|672
1630509900000|2021-09-01 15:25:00|199637.2|199487.2|199688.9|199538.9|199721|199618.8|199601.4|199484.5|661
1630510200000|2021-09-01 15:30:00|199688.6|199538.6|199588.9|199438.9|199699.6|199581.3|199582.5|199436.3|896
1630510500000|2021-09-01 15:35:00|199588.4|199438.4|199603.8|199453.8|199620.3|199519.7|199536.3|199433.7|752
1630510800000|2021-09-01 15:40:00|199602.5|199452.5|199680.6|199530.6|199682.4|199553.9|199551.9|199442.2|731
1630511100000|2021-09-01 15:45:00|199680.3|199530.3|199716.4|199566.4|199739.9|199639.7|199649.9|199506.5|869
1630511400000|2021-09-01 15:50:00|199717.6|199567.6|199744|199594|199750.5|199655.2|199668.7|199560.4|722
1630511700000|2021-09-01 15:55:00|199744.3|199594.3|199730.6|199580.6|199746.4|199620.9|199628.2|199524.2|738
1630512000000|2021-09-01 16:00:00|199729|199579|199718.3|199568.3|199761.4|199655.7|199702.7|199553.4|755
1630512300000|2021-09-01 16:05:00|199720.2|199570.2|199684.5|199534.5|199735.8|199613.9|199597.9|199493.7|762
1630512600000|2021-09-01 16:10:00|199685|199535|199740.8|199590.8|199744.4|199641.9|199602.1|199494.5|753
1630512900000|2021-09-01 16:15:00|199739.6|199589.6|199580.9|199430.9|199791.7|199666.6|199580.9|199430.9|703
1630513200000|2021-09-01 16:20:00|199581.2|199431.2|199499.5|199349.5|199600.5|199489.3|199442.2|199339|763
1630513500000|2021-09-01 16:25:00|199499.9|199349.9|199600.7|199450.7|199600.7|199500.4|199418.8|199308.5|824
1630513800000|2021-09-01 16:30:00|199600.3|199450.3|199675.9|199525.9|199675.9|199578.4|199528.8|199420.2|778
1630514100000|2021-09-01 16:35:00|199677.4|199527.4|199673.3|199523.3|199683|199579.4|199612.1|199463.6|793
1630514400000|2021-09-01 16:40:00|199673.2|199523.2|199712.9|199562.9|199732.7|199631.5|199667.2|199520.4|827
1630514700000|2021-09-01 16:45:00|199714.6|199564.6|199706.4|199556.4|199730.2|199623|199673|199555.4|712
1630515000000|2021-09-01 16:50:00|199706.3|199556.3|199636.9|199586.9|199714.1|199588.8|199634|199534.1|722
1630515300000|2021-09-01 16:55:00|199636.8|199586.8|199741.1|199591.1|199747.3|199601.1|199632.6|199538.1|685
1630515600000|2021-09-01 17:00:00|199741.3|199591.3|199744|199594|199789.3|199643.7|199692.7|199583.2|680
1630515900000|2021-09-01 17:05:00|199742.1|199592.1|199757.9|199607.9|199786.5|199668.6|199711.6|199582.4|604
1630516200000|2021-09-01 17:10:00|199758.5|199608.5|199741.7|199691.7|199795.2|199694.3|199696.1|199592.3|666
1630516500000|2021-09-01 17:15:00|199741.4|199691.4|199793.5|199643.5|199796.4|199691.9|199734.1|199635.4|539
1630516800000|2021-09-01 17:20:00|199792.4|199642.4|199826.4|199676.4|199829.6|199729|199742.9|199639.1|622
1630517100000|2021-09-01 17:25:00|199826.7|199676.7|199840|199690|199847.2|199735.7|199777.5|199673.2|458
1630517400000|2021-09-01 17:30:00|199840.3|199690.3|199790.7|199640.7|199845.4|199741.4|199786.9|199636.9|590
1630517700000|2021-09-01 17:35:00|199790.3|199640.3|199810.5|199660.5|199822.4|199720|199738.6|199636.9|707
1630518000000|2021-09-01 17:40:00|199812.8|199662.8|199837.6|199687.6|199858.5|199708.5|199812.8|199662.8|677
1630518300000|2021-09-01 17:45:00|199836.5|199686.5|199785.6|199635.6|199838.4|199724.9|199770.1|199626.4|555
1630518600000|2021-09-01 17:50:00|199781.9|199631.9|199765|199615|199792.5|199681.1|199731.1|199591.9|606
1630518900000|2021-09-01 17:55:00|199765.8|199615.8|199855.4|199705.4|199855.9|199740.1|199701.6|199600.7|592
1630519200000|2021-09-01 18:00:00|199855.5|199705.5|199926.1|199776.1|199942.7|199792.7|199806.3|199701.4|634
1630519500000|2021-09-01 18:05:00|199925.5|199775.5|199934.6|199784.6|199950|199816.1|199866.1|199718.9|697
1630519800000|2021-09-01 18:10:00|199933.4|199783.4|199953.1|199803.1|199983.9|199862.9|199905.9|199783.1|697
1630520100000|2021-09-01 18:15:00|199954.9|199804.9|199994.7|199844.7|199996.5|199885.7|199901.9|199787|588
1630520400000|2021-09-01 18:20:00|199994.2|199844.2|200016.3|199866.3|200016.4|199897.3|199926.5|199825.9|616
1630520700000|2021-09-01 18:25:00|200017|199867|200017.6|199867.6|200033.1|199901.5|199946.3|199824.6|612
1630521000000|2021-09-01 18:30:00|200018.1|199868.1|200017.1|199867.1|200024.2|199874.2|200012|199862|533
1630521300000|2021-09-01 18:35:00|200016.9|199866.9|199992|199842|200044.8|199938.7|199920.8|199805|795
1630521600000|2021-09-01 18:40:00|199991.3|199841.3|199994.8|199844.8|200010.6|199860.6|199983|199833|700
1630521900000|2021-09-01 18:45:00|199995.1|199845.1|199955.3|199805.3|200006.9|199895.8|199898.4|199794.9|575
1630522200000|2021-09-01 18:50:00|199955.5|199805.5|199912.6|199762.6|199956.6|199849.5|199870.7|199720.7|721
1630522500000|2021-09-01 18:55:00|199913.3|199763.3|199821.7|199671.7|199966|199860.6|199813.8|199663.8|750
1630522800000|2021-09-01 19:00:00|199820.6|199670.6|199951.7|199801.7|199954.9|199804.9|199820.6|199670.6|781
1630523100000|2021-09-01 19:05:00|199951.6|199801.6|199956.8|199806.8|199972.9|199871.4|199915.4|199795.4|798
1630523400000|2021-09-01 19:10:00|199956.5|199806.5|199906.6|199756.6|199957|199807|199883|199733|825
1630523700000|2021-09-01 19:15:00|199905.8|199755.8|199949.1|199799.1|199951.7|199801.7|199876.9|199726.9|864
1630524000000|2021-09-01 19:20:00|199949.6|199799.6|199960.1|199810.1|199973.2|199823.2|199944.9|199794.9|672
1630524300000|2021-09-01 19:25:00|199957.6|199807.6|200023.1|199873.1|200028.5|199920.8|199919|199803.3|609
1630524600000|2021-09-01 19:30:00|200025.3|199875.3|199948.6|199798.6|200029.7|199916.3|199880.5|199777.3|735
1630524900000|2021-09-01 19:35:00|199948.7|199798.7|199940.2|199790.2|199972.1|199822.1|199932.8|199782.8|686
1630525200000|2021-09-01 19:40:00|199940.6|199790.6|200013.3|199863.3|200024|199898.5|199924.6|199784.7|723
1630525500000|2021-09-01 19:45:00|200012.5|199862.5|200026.4|199876.4|200034.8|199901.5|199951.5|199842.7|682
1630525800000|2021-09-01 19:50:00|200025.7|199875.7|200020.6|199870.6|200040.1|199890.1|200011.2|199861.2|660
1630526100000|2021-09-01 19:55:00|200020.2|199870.2|200017.7|199867.7|200042.8|199914.6|199964.6|199856.9|691
1630526400000|2021-09-01 20:00:00|200021|199871|200008.7|199858.7|200031.2|199881.2|200002.4|199852.4|492
1630526700000|2021-09-01 20:05:00|200007.8|199857.8|200024.2|199874.2|200035.3|199885.3|199994.6|199844.6|444
1630527000000|2021-09-01 20:10:00|200024.1|199874.1|200025|199875|200040|199890|200019.4|199869.4|371
1630527300000|2021-09-01 20:15:00|200022.2|199872.2|200068.1|199918.1|200083|199933|200022.2|199872.2|396
1630527600000|2021-09-01 20:20:00|200069.1|199919.1|200062.8|199912.8|200075.7|199957.3|200007.3|199894.6|344
1630527900000|2021-09-01 20:25:00|200062.7|199912.7|200050.4|199900.4|200069.4|199919.4|199999.5|199849.5|407
1630528200000|2021-09-01 20:30:00|200048.8|199898.8|200062.4|199912.4|200066|199916|200048.8|199898.8|283
1630528500000|2021-09-01 20:35:00|200062.2|199912.2|200075.5|199925.5|200087.8|199937.8|200056.5|199906.5|321
1630528800000|2021-09-01 20:40:00|200075.4|199925.4|200067.3|199917.3|200093.5|199963.3|200013.3|199914|376
1630529100000|2021-09-01 20:45:00|200066.7|199916.7|200120.5|199970.5|200120.5|199970.5|200061.4|199911.4|386
1630529400000|2021-09-01 20:50:00|200119.1|199969.1|199996.3|199846.3|200142.9|199992.9|199965.8|199815.8|461
1630529700000|2021-09-01 20:55:00|199974.6|199824.6|200021|199871|200100.8|199931.9|199967.3|199817.3|298
1630530000000|2021-09-01 21:00:00|200063.5|199780.9|199965.1|199668.1|200105.2|199830.5|199864.6|199567.6|72
1630530300000|2021-09-01 21:05:00|200010.6|199713.6|200079.1|199782.1|200142.3|199845.3|199903.2|199606.2|356
1630530600000|2021-09-01 21:10:00|200091.8|199794.8|200092.4|199795.4|200131.7|199834.7|200031.6|199734.6|217
1630530900000|2021-09-01 21:15:00|200067.9|199770.9|200109.1|199812.1|200122.6|199825.6|200044.5|199747.5|158
1630531200000|2021-09-01 21:20:00|200109.2|199812.2|200105.8|199808.8|200117.3|199820.3|200034.7|199737.7|117
1630531500000|2021-09-01 21:25:00|200043.4|199746.4|200084.9|199787.9|200111.1|199814.1|200030.4|199733.4|131
1630531800000|2021-09-01 21:30:00|200085.7|199788.7|200097.4|199800.4|200113.5|199816.5|200033.3|199736.3|145
1630532100000|2021-09-01 21:35:00|200072.7|199775.7|200096.4|199799.4|200107.1|199810.1|200023.7|199726.7|95
1630532400000|2021-09-01 21:40:00|200094.2|199797.2|200044.2|199747.2|200104.5|199807.6|200026|199729|85
1630532700000|2021-09-01 21:45:00|200023.7|199726.7|200071|199774|200094|199797|200010.7|199713.7|130
1630533000000|2021-09-01 21:50:00|200090.3|199793.3|200031.3|199734.3|200111.8|199814.8|200015.1|199718.1|135
1630533300000|2021-09-01 21:55:00|200040.3|199743.3|200068.5|199771.5|200106.8|199809.8|200018.1|199721.1|129
1630533600000|2021-09-01 22:00:00|200041.6|199744.6|200142.9|199992.9|200236.2|200010.8|200041.6|199744.6|528
1630533900000|2021-09-01 22:05:00|200143|199993|200128.4|199978.4|200151|200001|200097.4|199947.4|399
1630534200000|2021-09-01 22:10:00|200130.8|199980.8|200131.5|199981.5|200142.4|199992.4|200118.7|199968.7|215
1630534500000|2021-09-01 22:15:00|200131.9|199981.9|200130|199980|200142.1|199992.1|200117.7|199967.7|179
1630534800000|2021-09-01 22:20:00|200133|199983|200136.7|199986.7|200144.6|199994.6|200119.2|199969.2|199
1630535100000|2021-09-01 22:25:00|200136.6|199986.6|200131.7|199981.7|200136.9|199986.9|200119.8|199969.8|169
1630535400000|2021-09-01 22:30:00|200130.8|199980.8|200110.9|199960.9|200134.6|199984.6|200099.8|199949.8|275
1630535700000|2021-09-01 22:35:00|200108.8|199958.8|200130.4|199980.4|200148.4|199998.4|200106.2|199956.2|304
1630536000000|2021-09-01 22:40:00|200129.9|199979.9|200083.4|199933.4|200132|199982|200042.9|199892.9|382
1630536300000|2021-09-01 22:45:00|200080|199930|200073.4|199923.4|200089.5|199939.5|200067.3|199917.3|274
1630536600000|2021-09-01 22:50:00|200077.8|199927.8|200081.8|199931.8|200087.8|199937.8|200071.8|199921.8|189
1630536900000|2021-09-01 22:55:00|200082.2|199932.2|200084.9|199934.9|200099.1|199949.1|200072.6|199922.6|167
1630537200000|2021-09-01 23:00:00|200083.6|199933.6|200082.8|199932.8|200087.1|199937.1|200074.1|199924.1|243
1630537500000|2021-09-01 23:05:00|200081.8|199931.8|200056.4|199906.4|200085.2|199935.2|200029.3|199879.3|330
1630537800000|2021-09-01 23:10:00|200052.2|199902.2|200085.4|199935.4|200099.2|199949.2|200032.4|199882.4|277
1630538100000|2021-09-01 23:15:00|200075.8|199925.8|200084|199934|200086.4|199936.4|200070.5|199920.5|196
1630538400000|2021-09-01 23:20:00|200086.4|199936.4|200097.1|199947.1|200100.4|199950.4|200072.2|199922.2|167
1630538700000|2021-09-01 23:25:00|200098.3|199948.3|200036.9|199886.9|200098.9|199948.9|200034.6|199884.6|304
1630539000000|2021-09-01 23:30:00|200037.3|199887.3|200036|199886|200045.4|199895.4|200028.6|199878.6|224
1630539300000|2021-09-01 23:35:00|200040.5|199890.5|200034.6|199884.6|200046.7|199896.7|200031.3|199881.3|219
1630539600000|2021-09-01 23:40:00|200035.4|199885.4|200044.4|199894.4|200047.7|199897.7|200029.1|199879.1|236
1630539900000|2021-09-01 23:45:00|200033.2|199883.2|200080.1|199930.1|200095.4|199945.4|200026.5|199876.5|290
1630540200000|2021-09-01 23:50:00|200080.3|199930.3|200079.5|199929.5|200084|199934|200070.4|199920.4|234
1630540500000|2021-09-01 23:55:00|200081.1|199931.1|200078.2|199928.2|200088.5|199938.5|200068.9|199918.9|319
1630540800000|2021-09-02 00:00:00|200079.9|199929.9|200024.5|199874.5|200085.1|199935.1|200009.2|199859.2|662
1630541100000|2021-09-02 00:05:00|200024.6|199874.6|200035|199885|200049.1|199899.1|200018.7|199868.7|545
1630541400000|2021-09-02 00:10:00|200035.3|199885.3|200027.7|199877.7|200047.1|199897.1|199985.8|199835.8|509
1630541700000|2021-09-02 00:15:00|200027.4|199877.4|200066.5|199916.5|200077.8|199927.8|200027.4|199877.4|485
1630542000000|2021-09-02 00:20:00|200059.7|199909.7|200076.4|199926.4|200084.2|199934.2|200055.9|199905.9|406
1630542300000|2021-09-02 00:25:00|200074.5|199924.5|200144|199994|200170|200020|200069.6|199919.6|543
1630542600000|2021-09-02 00:30:00|200145.8|199995.8|200126|199976|200160.2|200010.2|200098.3|199948.3|480
1630542900000|2021-09-02 00:35:00|200126.3|199976.3|200118.8|199968.8|200162.2|200012.2|200113|199963|433
1630543200000|2021-09-02 00:40:00|200119.3|199969.3|200150.8|200000.8|200157.9|200007.9|200115.4|199965.4|467
1630543500000|2021-09-02 00:45:00|200150|200000|200155.3|200005.3|200169.7|200019.7|200146.7|199996.7|488
1630543800000|2021-09-02 00:50:00|200155.2|200005.2|200156|200006|200168.5|200018.5|200148.1|199998.1|532
1630544100000|2021-09-02 00:55:00|200152.2|200002.2|200113.6|199963.6|200163.9|200013.9|200104.1|199954.1|401
1630544400000|2021-09-02 01:00:00|200113.3|199963.3|200116.3|199966.3|200130.8|199980.8|200080.4|199930.4|546
1630544700000|2021-09-02 01:05:00|200118.6|199968.6|200108.5|199958.5|200133.2|199983.2|200077.2|199927.2|445
1630545000000|2021-09-02 01:10:00|200106.3|199956.3|200129.2|199979.2|200131.2|199981.2|200106.3|199956.3|497
1630545300000|2021-09-02 01:15:00|200124|199974|200113.6|199963.6|200128.2|199978.2|200103|199953|446
1630545600000|2021-09-02 01:20:00|200113.7|199963.7|200083.5|199933.5|200122.2|199972.2|200073.5|199923.5|456
1630545900000|2021-09-02 01:25:00|200081.6|199931.6|200082.4|199932.4|200087.4|199937.4|200071.2|199921.2|416
1630546200000|2021-09-02 01:30:00|200082.2|199932.2|200080.6|199930.6|200121.1|199971.1|200075.6|199925.6|568
1630546500000|2021-09-02 01:35:00|200080|199930|200088.4|199938.4|200093.6|199943.6|200060.7|199910.7|569
1630546800000|2021-09-02 01:40:00|200089.5|199939.5|200131.5|199981.5|200134.7|199984.7|200078.5|199928.5|430
1630547100000|2021-09-02 01:45:00|200131|199981|200163.8|200013.8|200166.2|200016.2|200122.6|199972.6|522
1630547400000|2021-09-02 01:50:00|200161.6|200011.6|200190.4|200040.4|200193.7|200043.7|200118|199968|572
1630547700000|2021-09-02 01:55:00|200190.5|200040.5|200206.8|200056.8|200208.7|200058.7|200180|200030|460
1630548000000|2021-09-02 02:00:00|200210.2|200060.2|200197|200047|200230.2|200080.2|200192.2|200042.2|458
1630548300000|2021-09-02 02:05:00|200194.2|200044.2|200163.2|200013.2|200206.4|200056.4|200153.5|200003.5|509
1630548600000|2021-09-02 02:10:00|200162|200012|200159.1|200009.1|200201.4|200051.4|200149.5|199999.5|473
1630548900000|2021-09-02 02:15:00|200159.3|200009.3|200118.4|199968.4|200161|200011|200091.2|199941.2|448
1630549200000|2021-09-02 02:20:00|200114.7|199964.7|200118.7|199968.7|200127.6|199977.6|200096.1|199946.1|399
1630549500000|2021-09-02 02:25:00|200119.4|199969.4|200119.9|199969.9|200127.1|199977.1|200114.8|199964.8|325
1630549800000|2021-09-02 02:30:00|200120.9|199970.9|200122.8|199972.8|200140.2|199990.2|200107.8|199957.8|378
1630550100000|2021-09-02 02:35:00|200122|199972|200121.2|199971.2|200129.2|199979.2|200113.3|199963.3|491
1630550400000|2021-09-02 02:40:00|200120.8|199970.8|200117.4|199967.4|200124.5|199974.5|200110|199960|472
1630550700000|2021-09-02 02:45:00|200117.7|199967.7|200118.4|199968.4|200121.5|199971.5|200109.7|199959.7|438
1630551000000|2021-09-02 02:50:00|200118.9|199968.9|200201.2|200051.2|200203|200053|200114.3|199964.3|425
1630551300000|2021-09-02 02:55:00|200201.9|200051.9|200203.9|200053.9|200239.2|200089.2|200197.6|200047.6|509
1630551600000|2021-09-02 03:00:00|200201.8|200051.8|200208.1|200058.1|200215.3|200065.3|200196.7|200046.7|506
1630551900000|2021-09-02 03:05:00|200207.4|200057.4|200201.8|200051.8|200212.9|200062.9|200197.8|200047.8|468
1630552200000|2021-09-02 03:10:00|200202.3|200052.3|200211.3|200061.3|200215.5|200065.5|200201.6|200051.6|431
1630552500000|2021-09-02 03:15:00|200209.7|200059.7|200211.3|200061.3|200217.1|200067.1|200200.7|200050.7|476
1630552800000|2021-09-02 03:20:00|200211|200061|200205.2|200055.2|200214.2|200064.2|200198.9|200048.9|422
1630553100000|2021-09-02 03:25:00|200204.4|200054.4|200202.7|200052.7|200214|200064|200195.2|200045.2|439
1630553400000|2021-09-02 03:30:00|200202.9|200052.9|200166.3|200016.3|200204.3|200054.3|200156.9|200006.9|390
1630553700000|2021-09-02 03:35:00|200166.2|200016.2|200164.7|200014.7|200186.7|200036.7|200159.8|200009.8|396
1630554000000|2021-09-02 03:40:00|200164.1|200014.1|200161.5|200011.5|200177.1|200027.1|200161.4|200011.4|375
1630554300000|2021-09-02 03:45:00|200162.1|200012.1|200190.3|200040.3|200191.4|200041.4|200158.8|200008.8|373
1630554600000|2021-09-02 03:50:00|200190.2|200040.2|200169.6|200019.6|200206.3|200056.3|200163.6|200013.6|345
1630554900000|2021-09-02 03:55:00|200168.8|200018.8|200161.8|200011.8|200169.7|200019.7|200156.1|200006.1|309
1630555200000|2021-09-02 04:00:00|200162.7|200012.7|200160.3|200010.3|200169|200019|200158.2|200008.2|244
1630555500000|2021-09-02 04:05:00|200160.6|200010.6|200156.7|200006.7|200167.9|200017.9|200153.3|200003.3|312
1630555800000|2021-09-02 04:10:00|200155.6|200005.6|200171.5|200021.5|200176.6|200026.6|200155|200005|306
1630556100000|2021-09-02 04:15:00|200171.3|200021.3|200163.1|200013.1|200175.6|200025.6|200162.8|200012.8|244
1630556400000|2021-09-02 04:20:00|200163.4|200013.4|200173|200023|200175.1|200025.1|200162.5|200012.5|276
1630556700000|2021-09-02 04:25:00|200174.4|200024.4|200162.8|200012.8|200184.3|200034.3|200160.5|200010.5|298
1630557000000|2021-09-02 04:30:00|200163.1|200013.1|200166.1|200016.1|200172.6|200022.6|200155.3|200005.3|241
1630557300000|2021-09-02 04:35:00|200165.9|200015.9|200163.7|200013.7|200172.3|200022.3|200157.5|200007.5|267
1630557600000|2021-09-02 04:40:00|200163.4|200013.4|200172.2|200022.2|200172.6|200022.6|200156.6|200006.6|237
1630557900000|2021-09-02 04:45:00|200170.2|200020.2|200165.5|200015.5|200170.2|200020.2|200160.3|200010.3|265
1630558200000|2021-09-02 04:50:00|200162|200012|200170.2|200020.2|200172.1|200022.1|200160.3|200010.3|229
1630558500000|2021-09-02 04:55:00|200168.7|200018.7|200164.3|200014.3|200175.2|200025.2|200161.2|200011.2|232
1630558800000|2021-09-02 05:00:00|200165.8|200015.8|200162.6|200012.6|200174.1|200024.1|200159.5|200009.5|352
1630559100000|2021-09-02 05:05:00|200163.1|200013.1|200159.4|200009.4|200189.2|200039.2|200155.2|200005.2|387
1630559400000|2021-09-02 05:10:00|200159.5|200009.5|200166.6|200016.6|200171.4|200021.4|200153.5|200003.5|404
1630559700000|2021-09-02 05:15:00|200163.5|200013.5|200169.6|200019.6|200177.9|200027.9|200163.3|200013.3|431
1630560000000|2021-09-02 05:20:00|200170.1|200020.1|200158.7|200008.7|200199.1|200049.1|200157.6|200007.6|329
1630560300000|2021-09-02 05:25:00|200158.5|200008.5|200167.8|200017.8|200190.3|200040.3|200157.6|200007.6|406
1630560600000|2021-09-02 05:30:00|200167.7|200017.7|200159.1|200009.1|200178.3|200028.3|200157.6|200007.6|324
1630560900000|2021-09-02 05:35:00|200168.1|200018.1|200160.9|200010.9|200171.4|200021.4|200150.3|200000.3|361
1630561200000|2021-09-02 05:40:00|200160.5|200010.5|200162.4|200012.4|200172.7|200022.7|200156.9|200006.9|378
1630561500000|2021-09-02 05:45:00|200162.5|200012.5|200155.3|200005.3|200169.7|200019.7|200153.6|200003.6|405
1630561800000|2021-09-02 05:50:00|200155.4|200005.4|200163.1|200013.1|200163.1|200013.1|200151.6|200001.6|305
1630562100000|2021-09-02 05:55:00|200161.4|200011.4|200077.9|199927.9|200164.2|200014.2|200076.4|199926.4|521
1630562400000|2021-09-02 06:00:00|200078.8|199928.8|199999.1|199849.1|200090.1|199940.1|199992.1|199842.1|588
1630562700000|2021-09-02 06:05:00|200000.2|199850.2|200079.1|199929.1|200084.5|199934.5|199995.6|199845.6|551
1630563000000|2021-09-02 06:10:00|200079.4|199929.4|200114.6|199964.6|200122.8|199972.8|200048.6|199898.6|551
1630563300000|2021-09-02 06:15:00|200114.9|199964.9|200081.6|199931.6|200126.5|199976.5|200081.4|199931.4|540
1630563600000|2021-09-02 06:20:00|200081.5|199931.5|200122.5|199972.5|200128.3|199978.3|200080|199930|501
1630563900000|2021-09-02 06:25:00|200122.1|199972.1|200098.7|199948.7|200123|199973|200084.2|199934.2|604
1630564200000|2021-09-02 06:30:00|200110.1|199960.1|200111.9|199961.9|200123.4|199973.4|200106.9|199956.9|595
1630564500000|2021-09-02 06:35:00|200111.8|199961.8|200054.8|199904.8|200123.7|199973.7|200043.7|199893.7|616
1630564800000|2021-09-02 06:40:00|200055.9|199905.9|199957.4|199807.4|200067.1|199917.1|199938.4|199788.4|566
1630565100000|2021-09-02 06:45:00|199957.3|199807.3|199923.7|199773.7|199964.3|199814.3|199912.1|199762.1|602
1630565400000|2021-09-02 06:50:00|199924.4|199774.4|199918.9|199768.9|199929.2|199779.2|199914.5|199764.5|543
1630565700000|2021-09-02 06:55:00|199918.4|199768.4|199876.3|199726.3|199919.5|199769.5|199840.4|199690.4|572
1630566000000|2021-09-02 07:00:00|199877.3|199727.3|199847.9|199697.9|199885.5|199735.5|199765.1|199658.1|605
1630566300000|2021-09-02 07:05:00|199848.2|199698.2|199899.8|199749.8|199908.7|199758.7|199844.6|199694.6|643
1630566600000|2021-09-02 07:10:00|199902.6|199752.6|199890.6|199740.6|199929.2|199779.2|199886.5|199736.5|763
1630566900000|2021-09-02 07:15:00|199889.7|199739.7|199971.6|199821.6|199997.2|199847.2|199889.7|199739.7|1054
1630567200000|2021-09-02 07:20:00|199972.5|199822.5|199920.5|199770.5|199973.9|199823.9|199916.3|199766.3|941
1630567500000|2021-09-02 07:25:00|199921.6|199771.6|199926.2|199776.2|199934.6|199784.6|199836.9|199686.9|917
1630567800000|2021-09-02 07:30:00|199923.7|199773.7|199896.5|199746.5|199926.4|199776.4|199864.7|199714.7|1014
1630568100000|2021-09-02 07:35:00|199896.9|199746.9|199890.7|199740.7|199896.9|199746.9|199867.4|199717.4|1075
1630568400000|2021-09-02 07:40:00|199890.3|199740.3|199893.2|199743.2|199893.2|199743.2|199838.9|199688.9|1003
1630568700000|2021-09-02 07:45:00|199893.8|199743.8|199973|199823|199975.6|199825.6|199880.1|199730.1|1114
1630569000000|2021-09-02 07:50:00|199973.2|199823.2|199958|199808|199976.5|199826.5|199926.9|199776.9|1021
1630569300000|2021-09-02 07:55:00|199951.5|199801.5|199846.9|199696.9|199972.5|199822.5|199843|199693|953
1630569600000|2021-09-02 08:00:00|199847.1|199697.1|199892.1|199742.1|199894.9|199744.9|199839.7|199689.7|827
1630569900000|2021-09-02 08:05:00|199892.4|199742.4|199972.6|199822.6|199979.1|199829.1|199892|199742|789
1630570200000|2021-09-02 08:10:00|199973|199823|199917.2|199767.2|199974.4|199824.4|199902.5|199752.5|784
1630570500000|2021-09-02 08:15:00|199915.5|199765.5|199889.8|199739.8|199919.6|199769.6|199836.7|199686.7|655
1630570800000|2021-09-02 08:20:00|199890|199740|199769.5|199619.5|199890|199740|199750|199600|591
1630571100000|2021-09-02 08:25:00|199770.9|199620.9|199805.8|199655.8|199810.9|199660.9|199766.8|199616.8|625
1630571400000|2021-09-02 08:30:00|199805.9|199655.9|199724.2|199574.2|199811.6|199661.6|199715.9|199565.9|577
1630571700000|2021-09-02 08:35:00|199723.9|199573.9|199646.7|199496.7|199724.3|199574.3|199644.9|199494.9|603
1630572000000|2021-09-02 08:40:00|199647|199497|199659.7|199509.7|199691.9|199541.9|199643.9|199493.9|623
1630572300000|2021-09-02 08:45:00|199659.1|199509.1|199677.8|199527.8|199683.5|199533.5|199645.2|199495.2|583
1630572600000|2021-09-02 08:50:00|199680.2|199530.2|199604.4|199454.4|199681.9|199531.9|199588|199438|533
1630572900000|2021-09-02 08:55:00|199603.7|199453.7|199614.1|199464.1|199678.5|199528.5|199601.7|199451.7|655
1630573200000|2021-09-02 09:00:00|199614.6|199464.6|199597.8|199447.8|199650.9|199500.9|199587.2|199437.2|664
1630573500000|2021-09-02 09:05:00|199597.7|199447.7|199601|199451|199637.4|199487.4|199585.9|199435.9|531
1630573800000|2021-09-02 09:10:00|199603.2|199453.2|199692.5|199542.5|199693.6|199543.6|199600.7|199450.7|622
1630574100000|2021-09-02 09:15:00|199691.3|199541.3|199812.7|199662.7|199813.8|199719|199688.3|199538.3|677
1630574400000|2021-09-02 09:20:00|199813.1|199663.1|199844.9|199694.9|199864.7|199714.7|199761.4|199653.1|630
1630574700000|2021-09-02 09:25:00|199845.2|199695.2|199840.4|199690.4|199856.1|199706.1|199797.4|199647.4|567
1630575000000|2021-09-02 09:30:00|199839.2|199689.2|199816.1|199666.1|199853.1|199703.1|199813.8|199663.8|594
1630575300000|2021-09-02 09:35:00|199817.2|199667.2|199837.4|199687.4|199846.3|199696.3|199814.1|199664.1|540
1630575600000|2021-09-02 09:40:00|199835.9|199685.9|199800.3|199650.3|199852.9|199702.9|199783.2|199633.2|610
1630575900000|2021-09-02 09:45:00|199799.7|199649.7|199759.9|199609.9|199806|199656|199750|199600|676
1630576200000|2021-09-02 09:50:00|199759.6|199609.6|199806|199656|199812.2|199662.2|199747.2|199597.2|622
1630576500000|2021-09-02 09:55:00|199806.9|199656.9|199724.4|199574.4|199809.1|199659.1|199711.2|199561.2|661
1630576800000|2021-09-02 10:00:00|199724.3|199574.3|199671.1|199521.1|199734.1|199584.1|199644.6|199494.6|641
1630577100000|2021-09-02 10:05:00|199671.7|199521.7|199603.7|199453.7|199673.2|199523.2|199598.3|199448.3|445
1630577400000|2021-09-02 10:10:00|199603.3|199453.3|199566.6|199416.6|199605.4|199455.4|199556.4|199406.4|514
1630577700000|2021-09-02 10:15:00|199566.8|199416.8|199650.3|199500.3|199661.5|199511.5|199541.5|199412.3|639
1630578000000|2021-09-02 10:20:00|199647.4|199497.4|199724|199574|199759.5|199609.5|199646.7|199496.7|560
1630578300000|2021-09-02 10:25:00|199723.9|199573.9|199693.6|199543.6|199729.3|199579.3|199659.9|199509.9|605
1630578600000|2021-09-02 10:30:00|199693|199543|199684.8|199534.8|199721.6|199571.6|199673|199523|632
1630578900000|2021-09-02 10:35:00|199683.6|199533.6|199713.8|199563.8|199743.7|199593.7|199672.3|199522.3|579
1630579200000|2021-09-02 10:40:00|199713.5|199563.5|199728.5|199578.5|199756.7|199606.7|199697.1|199547.1|480
1630579500000|2021-09-02 10:45:00|199727.6|199577.6|199845.8|199695.8|199883.7|199733.7|199727.6|199577.6|593
1630579800000|2021-09-02 10:50:00|199846|199696|199727.3|199577.3|199857.2|199732.9|199727.1|199577.1|507
1630580100000|2021-09-02 10:55:00|199723|199573|199806.7|199656.7|199809.2|199677.9|199619|199517|642
1630580400000|2021-09-02 11:00:00|199807.4|199657.4|199812.6|199662.6|199846|199739.2|199721.9|199617.6|806
1630580700000|2021-09-02 11:05:00|199812.1|199662.1|199755.1|199605.1|199813.3|199714.7|199741.4|199591.4|635
1630581000000|2021-09-02 11:10:00|199755.8|199605.8|199776.7|199626.7|199803.9|199653.9|199738.2|199588.2|762
1630581300000|2021-09-02 11:15:00|199776.3|199626.3|199806.7|199656.7|199809.2|199659.2|199775.1|199625.1|648
1630581600000|2021-09-02 11:20:00|199806.9|199656.9|199802.7|199652.7|199813.7|199714.7|199750.2|199636.1|628
1630581900000|2021-09-02 11:25:00|199801.3|199651.3|199845.1|199695.1|199865.1|199715.1|199801.3|199651.3|681
1630582200000|2021-09-02 11:30:00|199845.8|199695.8|199800|199650|199846.9|199696.9|199790|199640|679
1630582500000|2021-09-02 11:35:00|199801.6|199651.6|199768.5|199618.5|199804.6|199676.5|199726.5|199613.6|717
1630582800000|2021-09-02 11:40:00|199769.1|199619.1|199769.8|199619.8|199782.7|199632.7|199739.1|199589.1|704
1630583100000|2021-09-02 11:45:00|199771.5|199621.5|199758.6|199608.6|199807.4|199697.5|199736.7|199586.7|708
1630583400000|2021-09-02 11:50:00|199753.3|199603.3|199725.3|199575.3|199761.7|199611.7|199714.2|199564.2|744
1630583700000|2021-09-02 11:55:00|199724.9|199574.9|199684.5|199534.5|199728.2|199580|199605.4|199504.4|712
1630584000000|2021-09-02 12:00:00|199687.8|199537.8|199726.6|199576.6|199753.1|199603.1|199579.8|199464.8|835
1630584300000|2021-09-02 12:05:00|199726.8|199576.8|199758.7|199608.7|199851.9|199701.9|199717.8|199567.8|845
1630584600000|2021-09-02 12:10:00|199757.7|199607.7|199803.3|199653.3|199807.2|199657.2|199708.8|199558.8|859
1630584900000|2021-09-02 12:15:00|199802.7|199652.7|199790.1|199640.1|199807.5|199657.5|199777.1|199627.1|847
1630585200000|2021-09-02 12:20:00|199793.8|199643.8|199800.7|199650.7|199858.2|199716.1|199744.2|199643.8|701
1630585500000|2021-09-02 12:25:00|199750|199700|199809|199659|199824.5|199708|199744.5|199648.1|645
1630585800000|2021-09-02 12:30:00|199811|199661|199691.3|199541.3|199821.2|199690.3|199675.6|199525.6|785
1630586100000|2021-09-02 12:35:00|199690.2|199540.2|199668.3|199518.3|199760|199634.5|199657.4|199512.3|828
1630586400000|2021-09-02 12:40:00|199670|199520|199724.7|199574.7|199822.4|199672.4|199635.2|199520|884
1630586700000|2021-09-02 12:45:00|199722.6|199572.6|199730.6|199580.6|199765.3|199661.6|199646.9|199547|813
1630587000000|2021-09-02 12:50:00|199732.1|199582.1|199597.5|199447.5|199732.1|199623.7|199532.6|199382.6|901
1630587300000|2021-09-02 12:55:00|199596.8|199446.8|199602.1|199452.1|199617.6|199492.6|199476.5|199359.5|793
1630587600000|2021-09-02 13:00:00|199602.6|199452.6|199721.4|199571.4|199737.7|199646.9|199595.8|199445.8|840
1630587900000|2021-09-02 13:05:00|199720.3|199570.3|199548.7|199498.7|199721.1|199582.9|199533.9|199434.9|863
1630588200000|2021-09-02 13:10:00|199547.1|199497.1|199492.5|199342.5|199600.2|199498.7|199431.4|199332.2|762
1630588500000|2021-09-02 13:15:00|199494.4|199344.4|199486.8|199336.8|199573.8|199460.5|199434.8|199328.9|812
1630588800000|2021-09-02 13:20:00|199487.8|199337.8|199425.2|199275.2|199487.8|199384.3|199381.3|199274.9|876
1630589100000|2021-09-02 13:25:00|199425|199275|199407.4|199257.4|199430.3|199331.4|199338.3|199232|798
1630589400000|2021-09-02 13:30:00|199408.8|199258.8|199409.6|199259.6|199491.9|199387.8|199315.9|199221.5|984
1630589700000|2021-09-02 13:35:00|199407.7|199257.7|199521.8|199371.8|199577.6|199452|199403.3|199253.3|870
1630590000000|2021-09-02 13:40:00|199520.9|199370.9|199533.2|199383.2|199583.2|199480.3|199454|199338.5|898
1630590300000|2021-09-02 13:45:00|199534|199384|199452.2|199302.2|199535|199397.5|199351.7|199249.4|890
1630590600000|2021-09-02 13:50:00|199451.4|199301.4|199494.5|199344.5|199532.5|199423.5|199398|199296.9|997
1630590900000|2021-09-02 13:55:00|199445|199395|199586.5|199436.5|199602|199479.3|199437.3|199338.9|822
1630591200000|2021-09-02 14:00:00|199585.6|199435.6|199670.2|199520.2|199738.4|199588.4|199516.8|199372|981
1630591500000|2021-09-02 14:05:00|199670.3|199520.3|199695.9|199545.9|199702.7|199601.6|199518.6|199416.4|979
1630591800000|2021-09-02 14:10:00|199694.8|199544.8|199727.9|199577.9|199830.9|199680.9|199677.7|199544|960
1630592100000|2021-09-02 14:15:00|199727.7|199577.7|199885.3|199735.3|199904.6|199811.9|199687.9|199575.4|956
1630592400000|2021-09-02 14:20:00|199884.9|199734.9|199926.6|199776.6|200013.1|199863.5|199827.4|199703.1|855
1630592700000|2021-09-02 14:25:00|199927.5|199777.5|199750.1|199600.1|199929.5|199779.5|199705.3|199596.4|853
1630593000000|2021-09-02 14:30:00|199753.1|199603.1|199671.2|199521.2|199754.4|199611.5|199599.1|199490.9|786
1630593300000|2021-09-02 14:35:00|199671.9|199521.9|199727.1|199577.1|199756.4|199642.5|199621.3|199518.7|785
1630593600000|2021-09-02 14:40:00|199722.6|199572.6|199768.8|199618.8|199778.2|199671.3|199670.1|199539.3|807
1630593900000|2021-09-02 14:45:00|199772.2|199622.2|199767.2|199617.2|199778.5|199628.5|199757.4|199607.4|801
1630594200000|2021-09-02 14:50:00|199766.2|199616.2|199677.7|199527.7|199769.3|199660.1|199615.8|199488.9|793
1630594500000|2021-09-02 14:55:00|199676.2|199526.2|199652.4|199502.4|199698.6|199559.4|199555.2|199437.4|869
1630594800000|2021-09-02 15:00:00|199652.3|199502.3|199614.5|199464.5|199663.9|199563.3|199554.4|199404.4|823
1630595100000|2021-09-02 15:05:00|199614.9|199464.9|199590.3|199440.3|199675.1|199572.1|199555.5|199435.7|818
1630595400000|2021-09-02 15:10:00|199615.3|199465.3|199592|199542|199665.5|199560.2|199517.2|199416.2|761
1630595700000|2021-09-02 15:15:00|199589.4|199539.4|199714.3|199564.3|199718.2|199594.8|199562|199457.3|836
1630596000000|2021-09-02 15:20:00|199713.9|199563.9|199700.5|199550.5|199743.6|199632.8|199661.2|199533.6|729
1630596300000|2021-09-02 15:25:00|199700.4|199550.4|199636.7|199486.7|199719.4|199613.9|199630.1|199482.3|643
1630596600000|2021-09-02 15:30:00|199636.8|199486.8|199769.4|199619.4|199806.8|199675.7|199561.4|199439.2|848
1630596900000|2021-09-02 15:35:00|199771|199621|199773.2|199623.2|199776.9|199626.9|199705.6|199555.6|763
1630597200000|2021-09-02 15:40:00|199773.1|199623.1|199800.4|199650.4|199828.8|199700.2|199695.5|199569.7|778
1630597500000|2021-09-02 15:45:00|199800.7|199650.7|199769.2|199619.2|199835.4|199706.4|199717.5|199607.9|681
1630597800000|2021-09-02 15:50:00|199769.6|199619.6|199753.1|199603.1|199786.8|199672.8|199699.7|199599.6|737
1630598100000|2021-09-02 15:55:00|199753|199603|199771|199621|199782.7|199677.5|199699.5|199577.4|710
1630598400000|2021-09-02 16:00:00|199769.4|199619.4|199726.3|199576.3|199770.8|199668.9|199660.3|199561.5|650
1630598700000|2021-09-02 16:05:00|199725.5|199575.5|199834.4|199684.4|199860.1|199724.6|199682.9|199572.7|663
1630599000000|2021-09-02 16:10:00|199834.9|199684.9|199883.7|199733.7|199935.9|199821.6|199786.9|199674.3|743
1630599300000|2021-09-02 16:15:00|199881.6|199731.6|199880|199730|199901.2|199801.2|199784.7|199679|661
1630599600000|2021-09-02 16:20:00|199879.1|199729.1|199883.8|199733.8|199891.9|199793.1|199828.5|199717|639
1630599900000|2021-09-02 16:25:00|199881.1|199731.1|199886.7|199736.7|199891.4|199784.6|199809.7|199727.9|642
1630600200000|2021-09-02 16:30:00|199886.4|199736.4|199918.6|199768.6|199925.4|199787.2|199831.1|199723.7|628
1630600500000|2021-09-02 16:35:00|199919|199769|199974|199824|199977.7|199843.8|199893.8|199768.8|606
1630600800000|2021-09-02 16:40:00|199974.2|199824.2|199993|199843|200001.4|199888.4|199932.1|199819|639
1630601100000|2021-09-02 16:45:00|199993.4|199843.4|199967.2|199817.2|199995.5|199867.6|199904.9|199805.8|541
1630601400000|2021-09-02 16:50:00|199967.9|199817.9|199942.2|199792.2|199986.7|199860|199889.5|199790.7|670
1630601700000|2021-09-02 16:55:00|199942.5|199792.5|199914.4|199764.4|199943.1|199842.2|199859|199749.8|508
1630602000000|2021-09-02 17:00:00|199914.9|199764.9|199885.6|199735.6|199917.9|199815.4|199861.2|199730.7|570
1630602300000|2021-09-02 17:05:00|199887.1|199737.1|199890.9|199740.9|199893.7|199795.6|199829.5|199722.2|565
1630602600000|2021-09-02 17:10:00|199890.3|199740.3|199897.5|199747.5|199907.9|199799.7|199831.6|199728.7|632
1630602900000|2021-09-02 17:15:00|199900|199750|199846.2|199796.2|199907|199806|199835.2|199729.1|568
1630603200000|2021-09-02 17:20:00|199847.7|199797.7|199897.2|199747.2|199897.6|199798|199831|199728.8|545
1630603500000|2021-09-02 17:25:00|199844.1|199794.1|199885.9|199735.9|199897|199794.4|199791.4|199690.5|646
1630603800000|2021-09-02 17:30:00|199885.5|199735.5|199971.1|199821.1|199974.2|199873.7|199881.1|199731.1|665
1630604100000|2021-09-02 17:35:00|199970.7|199820.7|199971.1|199821.1|199977.6|199872.9|199909.4|199799.1|709
1630604400000|2021-09-02 17:40:00|199971.3|199821.3|199969.3|199819.3|199984.6|199878|199915.6|199816.6|659
1630604700000|2021-09-02 17:45:00|199964.8|199814.8|199966.5|199816.5|199975|199870.7|199912.9|199809.9|734
1630605000000|2021-09-02 17:50:00|199963.8|199813.8|199934.4|199784.4|199971.5|199854|199889|199767.2|615
1630605300000|2021-09-02 17:55:00|199934.3|199784.3|199964.5|199814.5|199976|199870.3|199920.1|199784.3|617
1630605600000|2021-09-02 18:00:00|199962.1|199812.1|200005.9|199855.9|200039|199938.8|199925.7|199810.9|740
1630605900000|2021-09-02 18:05:00|200005.5|199855.5|199947.9|199897.9|200011.6|199902.6|199940.4|199843.9|662
1630606200000|2021-09-02 18:10:00|199950.7|199900.7|199887.1|199837.1|200004.1|199900.7|199879|199753|780
1630606500000|2021-09-02 18:15:00|199885.7|199835.7|199944.2|199794.2|199957.4|199852.4|199845.7|199738.1|586
1630606800000|2021-09-02 18:20:00|199944.5|199794.5|199857.1|199707.1|199944.5|199797.2|199805.3|199701.7|577
1630607100000|2021-09-02 18:25:00|199855.9|199705.9|199842.2|199692.2|199857|199707|199706.3|199620.2|665
1630607400000|2021-09-02 18:30:00|199842|199692|199859.2|199709.2|199876.5|199726.5|199830|199680|605
1630607700000|2021-09-02 18:35:00|199859.3|199709.3|199795.3|199745.3|199881.3|199746.8|199795.3|199686.2|693
1630608000000|2021-09-02 18:40:00|199795.5|199745.5|199900.3|199750.3|199905.5|199796.5|199794.1|199687.5|698
1630608300000|2021-09-02 18:45:00|199900.1|199750.1|199850.8|199700.8|199921|199771|199848.1|199698.1|615
1630608600000|2021-09-02 18:50:00|199850.7|199700.7|199861.7|199711.7|199867.9|199726.6|199776.6|199667.6|684
1630608900000|2021-09-02 18:55:00|199861.6|199711.6|199751.4|199601.4|199866.3|199716.3|199731.8|199581.8|658
1630609200000|2021-09-02 19:00:00|199750.5|199600.5|199881.8|199731.8|199890.7|199791.1|199732.1|199582.1|713
1630609500000|2021-09-02 19:05:00|199882.5|199732.5|199956.4|199806.4|199964.4|199866|199815.2|199665.2|621
1630609800000|2021-09-02 19:10:00|199956.5|199806.5|199821.8|199671.8|199969.4|199855.3|199813.7|199663.7|784
1630610100000|2021-09-02 19:15:00|199820.2|199670.2|199901.6|199751.6|199902.5|199752.5|199802.1|199668.6|631
1630610400000|2021-09-02 19:20:00|199901.3|199751.3|199860.4|199710.4|199905.7|199755.7|199847.8|199697.8|662
1630610700000|2021-09-02 19:25:00|199863.5|199713.5|199866.5|199716.5|199870.1|199720.1|199852.5|199702.5|736
1630611000000|2021-09-02 19:30:00|199867.1|199717.1|199899.5|199749.5|199951.9|199801.9|199845.5|199710.2|838
1630611300000|2021-09-02 19:35:00|199901.9|199751.9|199906.6|199756.6|199926.3|199829.1|199840.5|199742.9|684
1630611600000|2021-09-02 19:40:00|199906.4|199756.4|199823.3|199673.3|199906.4|199807.7|199804.1|199654.1|623
1630611900000|2021-09-02 19:45:00|199825|199675|199844.8|199694.8|199850.2|199746.3|199782.8|199668.4|642
1630612200000|2021-09-02 19:50:00|199844.2|199694.2|199812.1|199662.1|199848.6|199741.3|199754.2|199661.9|514
1630612500000|2021-09-02 19:55:00|199811.4|199661.4|199694.2|199544.2|199816.1|199666.1|199687.6|199537.6|578
1630612800000|2021-09-02 20:00:00|199695.1|199545.1|199770.2|199620.2|199770.5|199620.5|199692.8|199542.8|572
1630613100000|2021-09-02 20:05:00|199774|199624|199779.4|199629.4|199785.2|199639.3|199689.3|199590.2|574
1630613400000|2021-09-02 20:10:00|199778.5|199628.5|199768.6|199618.6|199787|199637|199761|199611|569
1630613700000|2021-09-02 20:15:00|199768.5|199618.5|199760.3|199610.3|199771.3|199621.3|199731.9|199581.9|318
1630614000000|2021-09-02 20:20:00|199759.7|199609.7|199752.7|199602.7|199761.9|199611.9|199730.6|199580.6|446
1630614300000|2021-09-02 20:25:00|199752.6|199602.6|199708.5|199558.5|199762.2|199612.2|199705.9|199555.9|358
1630614600000|2021-09-02 20:30:00|199708.9|199558.9|199708.7|199558.7|199722.4|199593.2|199642.3|199531.5|373
1630614900000|2021-09-02 20:35:00|199707.5|199557.5|199721.2|199571.2|199731.1|199581.1|199700.4|199550.4|289
1630615200000|2021-09-02 20:40:00|199721.1|199571.1|199714|199564|199728.5|199578.5|199701.4|199551.4|307
1630615500000|2021-09-02 20:45:00|199711.5|199561.5|199687.4|199537.4|199721.8|199571.8|199685.1|199535.1|374
1630615800000|2021-09-02 20:50:00|199690|199540|199618.4|199468.4|199713.1|199563.1|199606.8|199456.8|441
1630616100000|2021-09-02 20:55:00|199617.5|199467.5|199672.9|199522.9|199700.8|199550.8|199549.9|199427.6|351
1630616400000|2021-09-02 21:00:00|199658.7|199508.7|199654.6|199504.6|199678.3|199528.3|199632.9|199482.9|59
1630616700000|2021-09-02 21:05:00|199669.8|199519.8|199602.2|199452.2|199753.5|199527.1|199602.2|199393.6|165
1630617000000|2021-09-02 21:10:00|199641|199491|199641.3|199491.3|199724.4|199521.4|199598.6|199401.2|272
1630617300000|2021-09-02 21:15:00|199648.6|199498.6|199644.9|199494.9|199750.5|199532.1|199620.9|199416.1|206
1630617600000|2021-09-02 21:20:00|199650.3|199500.3|199659.5|199509.5|199755.1|199536.3|199621.8|199432.9|167
1630617900000|2021-09-02 21:25:00|199666.6|199516.6|199809.8|199512.8|199845.7|199600.2|199623.1|199420.4|247
1630618200000|2021-09-02 21:30:00|199817.7|199520.7|199734.7|199584.7|199824.1|199600|199708.1|199458.6|305
1630618500000|2021-09-02 21:35:00|199732.6|199582.6|199748|199598|199821.2|199601.5|199708.3|199479.4|147
1630618800000|2021-09-02 21:40:00|199748.2|199598.2|199738.6|199588.6|199812.9|199603.1|199703.2|199482.1|171
1630619100000|2021-09-02 21:45:00|199721.1|199571.1|199816|199519|199820.7|199601.3|199673.8|199481|129
1630619400000|2021-09-02 21:50:00|199749.1|199599.1|199867.1|199570.1|199965.8|199668.8|199687.2|199453.3|396
1630619700000|2021-09-02 21:55:00|199864.1|199567.1|199892.7|199595.7|199976.7|199679.7|199808.4|199511.4|177
1630620000000|2021-09-02 22:00:00|199880.2|199583.2|199704.4|199554.4|199922.5|199642.5|199698|199505.5|634
1630620300000|2021-09-02 22:05:00|199709.2|199559.2|199720.3|199570.3|199727.2|199577.2|199707|199557|316
1630620600000|2021-09-02 22:10:00|199722.4|199572.4|199726|199576|199730.6|199580.6|199701.6|199551.6|300
1630620900000|2021-09-02 22:15:00|199702.7|199552.7|199708|199558|199731.9|199581.9|199696.1|199546.1|246
1630621200000|2021-09-02 22:20:00|199709|199559|199707.3|199557.3|199738.4|199588.4|199696.9|199546.9|326
1630621500000|2021-09-02 22:25:00|199706.6|199556.6|199712.4|199562.4|199721.4|199571.4|199685.3|199535.3|252
1630621800000|2021-09-02 22:30:00|199712.5|199562.5|199711.2|199561.2|199730.2|199580.2|199686.7|199536.7|323
1630622100000|2021-09-02 22:35:00|199711.6|199561.6|199704.4|199554.4|199731.9|199581.9|199700.8|199424.1|305
1630622400000|2021-09-02 22:40:00|199706.5|199556.5|199703.3|199553.3|199728.8|199578.8|199666.5|199516.5|337
1630622700000|2021-09-02 22:45:00|199705.3|199555.3|199703.9|199553.9|199723.3|199573.3|199688.6|199538.6|235
1630623000000|2021-09-02 22:50:00|199708|199558|199703.1|199553.1|199720.8|199570.8|199685|199535|216
1630623300000|2021-09-02 22:55:00|199705.2|199555.2|199706.5|199556.5|199726.3|199576.3|199685.3|199535.3|220
1630623600000|2021-09-02 23:00:00|199709.4|199559.4|199677.9|199527.9|199726|199576|199652.5|199502.5|303
1630623900000|2021-09-02 23:05:00|199673|199523|199713.3|199563.3|199719.6|199569.6|199663.7|199513.7|255
1630624200000|2021-09-02 23:10:00|199713|199563|199748.7|199598.7|199751|199601|199693|199543|333
1630624500000|2021-09-02 23:15:00|199734|199584|199748|199598|199752.4|199602.4|199723.7|199573.7|265
1630624800000|2021-09-02 23:20:00|199748.3|199598.3|199715.8|199565.8|199754.9|199604.9|199708.3|199558.3|283
1630625100000|2021-09-02 23:25:00|199715.5|199565.5|199720.2|199570.2|199737|199587|199710.4|199560.4|268
1630625400000|2021-09-02 23:30:00|199719.5|199569.5|199717.8|199567.8|199742.7|199592.7|199710|199560|268
1630625700000|2021-09-02 23:35:00|199718.2|199568.2|199717.4|199567.4|199725.7|199575.7|199712.5|199562.5|215
1630626000000|2021-09-02 23:40:00|199717|199567|199720.2|199570.2|199725.1|199575.1|199712.8|199562.8|228
1630626300000|2021-09-02 23:45:00|199721.7|199571.7|199718.6|199568.6|199724.5|199574.5|199710.6|199560.6|249
1630626600000|2021-09-02 23:50:00|199719.4|199569.4|199721.2|199571.2|199726.6|199576.6|199709.9|199559.9|260
1630626900000|2021-09-02 23:55:00|199722.4|199572.4|199720.3|199570.3|199727.9|199577.9|199710.7|199560.7|320
1630627200000|2021-09-03 00:00:00|199722.2|199572.2|199718.9|199568.9|199728.9|199578.9|199715.1|199565.1|404
1630627500000|2021-09-03 00:05:00|199719.2|199569.2|199682.5|199532.5|199723.1|199573.1|199681|199531|461
1630627800000|2021-09-03 00:10:00|199684.9|199534.9|199673.1|199523.1|199692.1|199542.1|199666.3|199516.3|395
1630628100000|2021-09-03 00:15:00|199673.3|199523.3|199677.7|199527.7|199684.6|199534.6|199669.8|199519.8|442
1630628400000|2021-09-03 00:20:00|199680.4|199530.4|199684.7|199534.7|199688.9|199538.9|199667.9|199517.9|420
1630628700000|2021-09-03 00:25:00|199684.8|199534.8|199700|199550|199728.6|199578.6|199680.3|199530.3|396
1630629000000|2021-09-03 00:30:00|199701.5|199551.5|199677.9|199527.9|199702.2|199552.2|199673.2|199523.2|432
1630629300000|2021-09-03 00:35:00|199677|199527|199641.1|199491.1|199687.3|199537.3|199639|199489|446
1630629600000|2021-09-03 00:40:00|199641.4|199491.4|199630.7|199480.7|199653.4|199503.4|199628.3|199478.3|455
1630629900000|2021-09-03 00:45:00|199630.8|199480.8|199633.8|199483.8|199639.2|199489.2|199614.8|199464.8|370
1630630200000|2021-09-03 00:50:00|199632|199482|199677.2|199527.2|199688.7|199538.7|199628.6|199478.6|400
1630630500000|2021-09-03 00:55:00|199676.6|199526.6|199680.8|199530.8|199684.8|199534.8|199674|199524|371
1630630800000|2021-09-03 01:00:00|199681|199531|199675.2|199525.2|199683.2|199533.2|199667.7|199517.7|376
1630631100000|2021-09-03 01:05:00|199675.7|199525.7|199678|199528|199680.6|199530.6|199673|199523|385
1630631400000|2021-09-03 01:10:00|199678.2|199528.2|199721.3|199571.3|199724.1|199574.1|199676.2|199526.2|399
1630631700000|2021-09-03 01:15:00|199721.4|199571.4|199716.5|199566.5|199732.3|199582.3|199709.7|199559.7|493
1630632000000|2021-09-03 01:20:00|199716.3|199566.3|199715.8|199565.8|199721.2|199571.2|199712.3|199562.3|374
1630632300000|2021-09-03 01:25:00|199715.7|199565.7|199716.2|199566.2|199717.7|199567.7|199708|199558|463
1630632600000|2021-09-03 01:30:00|199716|199566|199559.1|199409.1|199722.6|199572.6|199554.3|199404.3|547
1630632900000|2021-09-03 01:35:00|199559.5|199409.5|199598|199448|199600.5|199450.5|199512.4|199362.4|486
1630633200000|2021-09-03 01:40:00|199601.4|199451.4|199676.8|199526.8|199677.7|199527.7|199591.4|199441.4|496
1630633500000|2021-09-03 01:45:00|199676.9|199526.9|199671.8|199521.8|199725.8|199575.8|199670.8|199520.8|519
1630633800000|2021-09-03 01:50:00|199669.2|199519.2|199675.7|199525.7|199710.6|199560.6|199634.9|199484.9|447
1630634100000|2021-09-03 01:55:00|199674.4|199524.4|199701.3|199551.3|199710.2|199560.2|199674.4|199524.4|553
1630634400000|2021-09-03 02:00:00|199706.7|199556.7|199681.6|199531.6|199722.4|199572.4|199680.8|199530.8|502
1630634700000|2021-09-03 02:05:00|199681.9|199531.9|199639|199489|199681.9|199531.9|199627.7|199477.7|485
1630635000000|2021-09-03 02:10:00|199638|199488|199680.6|199530.6|199685|199535|199637.3|199487.3|461
1630635300000|2021-09-03 02:15:00|199682.4|199532.4|199678.5|199528.5|199682.8|199532.8|199672.4|199522.4|409
1630635600000|2021-09-03 02:20:00|199679|199529|199675.3|199525.3|199683.5|199533.5|199669.2|199519.2|407
1630635900000|2021-09-03 02:25:00|199675.6|199525.6|199716.6|199566.6|199719.6|199569.6|199671.7|199521.7|390
1630636200000|2021-09-03 02:30:00|199716.3|199566.3|199718.3|199568.3|199721.5|199571.5|199706.7|199556.7|393
1630636500000|2021-09-03 02:35:00|199718.9|199568.9|199689.6|199539.6|199723.6|199573.6|199682.7|199532.7|449
1630636800000|2021-09-03 02:40:00|199689.5|199539.5|199718.7|199568.7|199721.7|199571.7|199687.7|199537.7|475
1630637100000|2021-09-03 02:45:00|199718.6|199568.6|199719.3|199569.3|199722.6|199572.6|199710.3|199560.3|489
1630637400000|2021-09-03 02:50:00|199719.4|199569.4|199643.3|199493.3|199723.4|199573.4|199597.1|199447.1|595
1630637700000|2021-09-03 02:55:00|199643.7|199493.7|199693.3|199543.3|199713|199563|199638.3|199488.3|587
1630638000000|2021-09-03 03:00:00|199687|199537|199727.3|199577.3|199747.9|199597.9|199676.4|199526.4|645
1630638300000|2021-09-03 03:05:00|199726.9|199576.9|199722.7|199572.7|199736.5|199586.5|199719.2|199569.2|533
1630638600000|2021-09-03 03:10:00|199723.2|199573.2|199726.4|199576.4|199733.2|199583.2|199719|199569|558
1630638900000|2021-09-03 03:15:00|199726.6|199576.6|199760.4|199610.4|199763.6|199613.6|199712.8|199562.8|463
1630639200000|2021-09-03 03:20:00|199759.1|199609.1|199754.7|199604.7|199762.3|199612.3|199747.3|199597.3|457
1630639500000|2021-09-03 03:25:00|199756.1|199606.1|199758.1|199608.1|199761.5|199611.5|199747.1|199597.1|423
1630639800000|2021-09-03 03:30:00|199758|199608|199755.7|199605.7|199766.1|199616.1|199751.5|199601.5|451
1630640100000|2021-09-03 03:35:00|199758.3|199608.3|199763.4|199613.4|199787.4|199637.4|199755.5|199605.5|398
1630640400000|2021-09-03 03:40:00|199771|199621|199760.9|199610.9|199788|199638|199757.4|199607.4|502
1630640700000|2021-09-03 03:45:00|199761|199611|199756.1|199606.1|199766.4|199616.4|199749.2|199599.2|545
1630641000000|2021-09-03 03:50:00|199756.2|199606.2|199716.6|199566.6|199761.6|199611.6|199715.7|199565.7|403
1630641300000|2021-09-03 03:55:00|199717.3|199567.3|199759.7|199609.7|199760.2|199610.2|199710.5|199560.5|350
1630641600000|2021-09-03 04:00:00|199760|199610|199761|199611|199768.4|199618.4|199755.4|199605.4|389
1630641900000|2021-09-03 04:05:00|199761.1|199611.1|199764.8|199614.8|199766.4|199616.4|199756.7|199606.7|332
1630642200000|2021-09-03 04:10:00|199765|199615|199762.9|199612.9|199765.9|199615.9|199758|199608|380
1630642500000|2021-09-03 04:15:00|199762.8|199612.8|199762.7|199612.7|199769.6|199619.6|199755.8|199605.8|313
1630642800000|2021-09-03 04:20:00|199761.5|199611.5|199758.9|199608.9|199769|199619|199754.8|199604.8|307
1630643100000|2021-09-03 04:25:00|199765.5|199615.5|199764.4|199614.4|199768.5|199618.5|199754.3|199604.3|326
1630643400000|2021-09-03 04:30:00|199764.3|199614.3|199761.2|199611.2|199765|199615|199753.9|199603.9|360
1630643700000|2021-09-03 04:35:00|199760.7|199610.7|199759.8|199609.8|199771.7|199621.7|199755.2|199605.2|364
1630644000000|2021-09-03 04:40:00|199758.9|199608.9|199796.8|199646.8|199801.3|199651.3|199758.7|199608.7|440
1630644300000|2021-09-03 04:45:00|199796.1|199646.1|199784.2|199634.2|199801.6|199651.6|199774.3|199624.3|397
1630644600000|2021-09-03 04:50:00|199783.7|199633.7|199802.2|199652.2|199806.7|199656.7|199780.6|199630.6|354
1630644900000|2021-09-03 04:55:00|199801.9|199651.9|199803.4|199653.4|199805.9|199655.9|199797|199647|386
1630645200000|2021-09-03 05:00:00|199803.9|199653.9|199800.6|199650.6|199808.2|199658.2|199796.1|199646.1|489
1630645500000|2021-09-03 05:05:00|199800.9|199650.9|199805.9|199655.9|199809|199659|199800.3|199650.3|483
1630645800000|2021-09-03 05:10:00|199806.2|199656.2|199806.6|199656.6|199814.6|199664.6|199800.4|199650.4|411
1630646100000|2021-09-03 05:15:00|199806.9|199656.9|199798|199648|199807.4|199657.4|199781.3|199631.3|426
1630646400000|2021-09-03 05:20:00|199798.9|199648.9|199808.1|199658.1|199813.2|199663.2|199797|199647|407
1630646700000|2021-09-03 05:25:00|199809.4|199659.4|199759|199609|199810.3|199660.3|199754.8|199604.8|483
1630647000000|2021-09-03 05:30:00|199759.2|199609.2|199765.2|199615.2|199775.9|199625.9|199759.2|199609.2|465
1630647300000|2021-09-03 05:35:00|199764.6|199614.6|199766.8|199616.8|199768.3|199618.3|199754.2|199604.2|436
1630647600000|2021-09-03 05:40:00|199766.7|199616.7|199719.3|199569.3|199768.7|199618.7|199715|199565|499
1630647900000|2021-09-03 05:45:00|199719.1|199569.1|199715.7|199565.7|199723.8|199573.8|199710.4|199560.4|393
1630648200000|2021-09-03 05:50:00|199715.3|199565.3|199729.8|199579.8|199732.2|199582.2|199711.4|199561.4|398
1630648500000|2021-09-03 05:55:00|199730.4|199580.4|199681.7|199531.7|199731.8|199581.8|199674.3|199524.3|548
1630648800000|2021-09-03 06:00:00|199677.9|199527.9|199719.3|199569.3|199723.4|199573.4|199677.9|199527.9|650
1630649100000|2021-09-03 06:05:00|199719.9|199569.9|199722|199572|199736.7|199586.7|199706.8|199556.8|707
1630649400000|2021-09-03 06:10:00|199719.5|199569.5|199719.9|199569.9|199730|199580|199705.5|199555.5|646
1630649700000|2021-09-03 06:15:00|199723.1|199573.1|199731.2|199581.2|199733.5|199583.5|199705.2|199555.2|552
1630650000000|2021-09-03 06:20:00|199731.9|199581.9|199770.9|199620.9|199786.9|199636.9|199719.8|199569.8|563
1630650300000|2021-09-03 06:25:00|199770.8|199620.8|199806.4|199656.4|199811.4|199661.4|199734.6|199584.6|552
1630650600000|2021-09-03 06:30:00|199807.5|199657.5|199836.8|199686.8|199838.6|199688.6|199799.7|199649.7|660
1630650900000|2021-09-03 06:35:00|199837.6|199687.6|199835|199685|199841.9|199691.9|199806.8|199656.8|539
1630651200000|2021-09-03 06:40:00|199834.8|199684.8|199800.1|199650.1|199839.7|199689.7|199797.9|199647.9|593
1630651500000|2021-09-03 06:45:00|199799.3|199649.3|199808.7|199658.7|199823.8|199673.8|199794.4|199644.4|674
1630651800000|2021-09-03 06:50:00|199808.9|199658.9|199804.6|199654.6|199817|199667|199799.9|199649.9|498
1630652100000|2021-09-03 06:55:00|199805.3|199655.3|199806|199656|199814.9|199664.9|199774.7|199624.7|528
1630652400000|2021-09-03 07:00:00|199809.9|199659.9|199806.5|199656.5|199833.8|199683.8|199780.6|199630.6|824
1630652700000|2021-09-03 07:05:00|199808.7|199658.7|199855.5|199705.5|199890.7|199740.7|199801.8|199651.8|771
1630653000000|2021-09-03 07:10:00|199855.1|199705.1|199886|199736|199887.9|199737.9|199850.8|199700.8|749
1630653300000|2021-09-03 07:15:00|199884.9|199734.9|199770|199620|199905.5|199755.5|199744.6|199594.6|799
1630653600000|2021-09-03 07:20:00|199770.8|199620.8|199767|199617|199774.3|199624.3|199755.6|199605.6|789
1630653900000|2021-09-03 07:25:00|199766.8|199616.8|199778.2|199628.2|199780.9|199630.9|199726.9|199576.9|780
1630654200000|2021-09-03 07:30:00|199777.9|199627.9|199765.7|199615.7|199800.4|199650.4|199758.8|199608.8|724
1630654500000|2021-09-03 07:35:00|199767|199617|199810.7|199660.7|199823.1|199725.4|199691.1|199577|759
1630654800000|2021-09-03 07:40:00|199810.8|199660.8|199815|199665|199818.7|199668.7|199805.5|199655.5|683
1630655100000|2021-09-03 07:45:00|199814.6|199664.6|199810.5|199660.5|199831.8|199681.8|199802.9|199652.9|769
1630655400000|2021-09-03 07:50:00|199814.4|199664.4|199772.2|199622.2|199819.8|199669.8|199763.2|199613.2|643
1630655700000|2021-09-03 07:55:00|199771.6|199621.6|199753|199603|199791.7|199641.7|199751.8|199601.8|688
1630656000000|2021-09-03 08:00:00|199752.8|199602.8|199647.9|199597.9|199801.6|199651.6|199646|199498.3|747
1630656300000|2021-09-03 08:05:00|199651.6|199601.6|199693.1|199543.1|199736.6|199619.3|199627.3|199527.2|674
1630656600000|2021-09-03 08:10:00|199692.9|199542.9|199651.1|199501.1|199695.2|199545.2|199629.6|199479.6|812
1630656900000|2021-09-03 08:15:00|199651|199501|199645.9|199495.9|199653.9|199503.9|199633.1|199483.1|642
1630657200000|2021-09-03 08:20:00|199644.3|199494.3|199695.7|199545.7|199696|199546|199643.9|199493.9|688
1630657500000|2021-09-03 08:25:00|199692.7|199542.7|199612.8|199462.8|199697.9|199584.4|199603.7|199453.7|728
1630657800000|2021-09-03 08:30:00|199614.1|199464.1|199607.5|199457.5|199614.6|199464.6|199601.1|199451.1|721
1630658100000|2021-09-03 08:35:00|199607.8|199457.8|199619.1|199469.1|199635.8|199485.8|199580|199430|762
1630658400000|2021-09-03 08:40:00|199616.9|199466.9|199604.4|199454.4|199619.4|199469.4|199580.3|199430.3|757
1630658700000|2021-09-03 08:45:00|199604.8|199454.8|199616.2|199466.2|199631.3|199512.7|199562.7|199450|632
1630659000000|2021-09-03 08:50:00|199616.3|199466.3|199652.4|199502.4|199654.1|199504.1|199601.4|199451.4|796
1630659300000|2021-09-03 08:55:00|199652.6|199502.6|199727.5|199577.5|199733.4|199583.4|199651.5|199501.5|625
1630659600000|2021-09-03 09:00:00|199729.8|199579.8|199766.5|199616.5|199811|199661|199714|199564|771
1630659900000|2021-09-03 09:05:00|199766.6|199616.6|199770|199620|199784.3|199634.3|199755.3|199605.3|683
1630660200000|2021-09-03 09:10:00|199769.7|199619.7|199764.3|199614.3|199800.6|199650.6|199759|199609|664
1630660500000|2021-09-03 09:15:00|199762.5|199612.5|199760.7|199610.7|199772.4|199622.4|199756.3|199606.3|533
1630660800000|2021-09-03 09:20:00|199760|199610|199727.1|199577.1|199772.3|199622.3|199695.4|199545.4|485
1630661100000|2021-09-03 09:25:00|199727.4|199577.4|199688.5|199538.5|199733.4|199615.6|199657.3|199522.9|703
1630661400000|2021-09-03 09:30:00|199686.6|199536.6|199711.2|199561.2|199724.9|199574.9|199678|199528|785
1630661700000|2021-09-03 09:35:00|199713|199563|199685.8|199535.8|199731|199581|199664|199514|631
1630662000000|2021-09-03 09:40:00|199685.1|199535.1|199723.9|199573.9|199729.4|199579.4|199684|199534|576
1630662300000|2021-09-03 09:45:00|199723.5|199573.5|199699.4|199549.4|199734.7|199584.7|199684.8|199534.8|589
1630662600000|2021-09-03 09:50:00|199699.2|199549.2|199723.7|199573.7|199739|199589|199696.9|199546.9|610
1630662900000|2021-09-03 09:55:00|199724.5|199574.5|199725.4|199575.4|199768.6|199618.6|199719.4|199569.4|612
1630663200000|2021-09-03 10:00:00|199726.5|199576.5|199712.8|199562.8|199746.9|199596.9|199706.4|199556.4|635
1630663500000|2021-09-03 10:05:00|199712.6|199562.6|199681.5|199531.5|199712.6|199562.6|199669.6|199519.6|584
1630663800000|2021-09-03 10:10:00|199683.6|199533.6|199590.4|199440.4|199688|199538|199585.6|199435.6|591
1630664100000|2021-09-03 10:15:00|199591.6|199441.6|199565.7|199415.7|199607.6|199457.6|199543.1|199393.1|588
1630664400000|2021-09-03 10:20:00|199565.5|199415.5|199566.4|199416.4|199574.5|199424.5|199554|199404|625
1630664700000|2021-09-03 10:25:00|199568.3|199418.3|199566.7|199416.7|199580.4|199430.4|199559.4|199409.4|572
1630665000000|2021-09-03 10:30:00|199566.9|199416.9|199602.3|199452.3|199610.9|199460.9|199565.4|199415.4|622
1630665300000|2021-09-03 10:35:00|199603.7|199453.7|199569.6|199419.6|199612.3|199462.3|199555.4|199405.4|561
1630665600000|2021-09-03 10:40:00|199570|199420|199570.4|199420.4|199571.1|199464.4|199510.2|199406.8|509
1630665900000|2021-09-03 10:45:00|199571.3|199421.3|199558.7|199408.7|199571.7|199421.7|199552.2|199402.2|566
1630666200000|2021-09-03 10:50:00|199557.1|199407.1|199562.9|199412.9|199564|199414|199515.5|199365.5|619
1630666500000|2021-09-03 10:55:00|199563|199413|199571.7|199421.7|199574|199424|199538.4|199388.4|589
1630666800000|2021-09-03 11:00:00|199571.5|199421.5|199561.6|199411.6|199572.7|199422.7|199545.8|199395.8|489
1630667100000|2021-09-03 11:05:00|199562.4|199412.4|199561|199411|199571.1|199421.1|199554.2|199404.2|553
1630667400000|2021-09-03 11:10:00|199560.8|199410.8|199556|199406|199576.2|199426.2|199533.8|199383.8|555
1630667700000|2021-09-03 11:15:00|199557.8|199407.8|199519.5|199369.5|199561|199411|199514.5|199364.5|560
1630668000000|2021-09-03 11:20:00|199517.9|199367.9|199482.9|199332.9|199519.4|199369.4|199473.5|199323.5|577
1630668300000|2021-09-03 11:25:00|199478.4|199328.4|199483.3|199333.3|199495.3|199398.2|199414.1|199301.3|596
1630668600000|2021-09-03 11:30:00|199480.1|199330.1|199391.5|199241.5|199498.9|199398.2|199360.4|199236.4|642
1630668900000|2021-09-03 11:35:00|199390.4|199240.4|199390.3|199240.3|199431.5|199281.5|199388.8|199238.8|577
1630669200000|2021-09-03 11:40:00|199390|199240|199445.5|199295.5|199454.3|199304.3|199373.4|199223.4|498
1630669500000|2021-09-03 11:45:00|199445.8|199295.8|199391.2|199241.2|199447|199297|199384.7|199234.7|591
1630669800000|2021-09-03 11:50:00|199393.2|199243.2|199379.1|199229.1|199398.7|199278.8|199328.7|199219.3|550
1630670100000|2021-09-03 11:55:00|199379.2|199229.2|199366.8|199216.8|199397.5|199247.5|199357.1|199207.1|678
1630670400000|2021-09-03 12:00:00|199367.7|199217.7|199341.5|199191.5|199457.4|199307.4|199326.5|199183.1|739
1630670700000|2021-09-03 12:05:00|199341.7|199191.7|199332.4|199182.4|199356.6|199230.8|199268.3|199152.4|693
1630671000000|2021-09-03 12:10:00|199333.5|199183.5|199282.2|199132.2|199348.5|199213.8|199259|199131.5|595
1630671300000|2021-09-03 12:15:00|199280.7|199130.7|199254.8|199204.8|199313|199206.3|199246|199102.3|770
1630671600000|2021-09-03 12:20:00|199254.5|199204.5|199355|199205|199394.8|199271.7|199254.5|199173.7|679
1630671900000|2021-09-03 12:25:00|199356.6|199206.6|199282.9|199132.9|199396.2|199246.2|199269|199119|780
1630672200000|2021-09-03 12:30:00|199250.6|199100.6|198898.1|198748.1|199287.6|199111.1|198625.5|198475.5|1128
1630672500000|2021-09-03 12:35:00|198898.3|198748.3|199244|199094|199275|199125|198836.5|198686.5|1143
1630672800000|2021-09-03 12:40:00|199245.1|199095.1|199300.3|199150.3|199513.5|199363.5|199073.9|198923.9|1125
1630673100000|2021-09-03 12:45:00|199279.5|199129.5|198844.3|198694.3|199339.8|199189.8|198835.6|198685.6|1067
1630673400000|2021-09-03 12:50:00|198845|198695|198772.3|198622.3|198867.6|198721.1|198635.2|198506.6|943
1630673700000|2021-09-03 12:55:00|198771.3|198621.3|198856.7|198706.7|198888.2|198738.2|198586.3|198436.3|1024
1630674000000|2021-09-03 13:00:00|198859.5|198709.5|198911.9|198761.9|199019.6|198869.6|198770.2|198620.2|983
1630674300000|2021-09-03 13:05:00|198909|198759|198905.2|198755.2|198940.5|198817.9|198804.9|198654.9|892
1630674600000|2021-09-03 13:10:00|198904.3|198754.3|198787.5|198637.5|199009.6|198859.6|198757.3|198637.5|912
1630674900000|2021-09-03 13:15:00|198800|198650|198834.9|198684.9|198866.1|198771.1|198776.8|198630|838
1630675200000|2021-09-03 13:20:00|198833.5|198683.5|198858.5|198708.5|199052.2|198910.7|198826.7|198676.7|1017
1630675500000|2021-09-03 13:25:00|198857.3|198707.3|198941.5|198791.5|199009.6|198870.2|198784.8|198676|881
1630675800000|2021-09-03 13:30:00|198936.9|198786.9|198863.4|198813.4|198973.3|198823.3|198777.8|198675|1028
1630676100000|2021-09-03 13:35:00|198913.1|198763.1|199098.8|199048.8|199164.8|199061.9|198862.2|198760.1|1017
1630676400000|2021-09-03 13:40:00|199098.1|199048.1|199189.6|199039.6|199235.5|199131.7|199083|198989.8|1021
1630676700000|2021-09-03 13:45:00|199191.4|199041.4|199106.1|198956.1|199231.2|199128.5|199038.6|198939.5|926
1630677000000|2021-09-03 13:50:00|199104.6|198954.6|198991.6|198841.6|199166.2|199016.2|198982.3|198835.1|982
1630677300000|2021-09-03 13:55:00|198994.2|198844.2|198955.1|198805.1|199008.6|198895.9|198864|198728.3|856
1630677600000|2021-09-03 14:00:00|198956|198806|198938.9|198788.9|199039.5|198889.5|198891.7|198788|988
1630677900000|2021-09-03 14:05:00|198939.6|198789.6|199090|198940|199104.4|198954.4|198869.8|198767.4|964
1630678200000|2021-09-03 14:10:00|199091.6|198941.6|198927.7|198777.7|199092.3|198942.3|198859.4|198753.6|1041
1630678500000|2021-09-03 14:15:00|198932.5|198782.5|198965.8|198815.8|198969.4|198874.2|198866.6|198767.1|1125
1630678800000|2021-09-03 14:20:00|198961|198811|198965.3|198815.3|199005.4|198893.4|198871.6|198769.2|1078
1630679100000|2021-09-03 14:25:00|198964.2|198814.2|198904.7|198854.7|198964.2|198859.1|198844.1|198744.9|1029
1630679400000|2021-09-03 14:30:00|198903.3|198853.3|198917.8|198767.8|199009.7|198898.9|198855|198748.6|796
1630679700000|2021-09-03 14:35:00|198917.3|198767.3|199115.7|198965.7|199115.7|198973.7|198863.9|198761.2|830
1630680000000|2021-09-03 14:40:00|199115|198965|199253.1|199103.1|199370.5|199220.5|199037.2|198937.9|865
1630680300000|2021-09-03 14:45:00|199270.7|199120.7|199274.8|199124.8|199326.2|199224.4|199222.2|199094.7|874
1630680600000|2021-09-03 14:50:00|199272.7|199122.7|199288.2|199138.2|199290|199177.2|199225.9|199082.4|867
1630680900000|2021-09-03 14:55:00|199287.9|199137.9|199105.2|198955.2|199289.2|199158.7|198982.9|198873.8|930
1630681200000|2021-09-03 15:00:00|199106.7|198956.7|198988.6|198838.6|199122.5|199009.3|198937.9|198836.6|809
1630681500000|2021-09-03 15:05:00|198992.7|198842.7|198970.1|198820.1|199103.6|198974.3|198929.1|198794.9|763
1630681800000|2021-09-03 15:10:00|198971.6|198821.6|199020.3|198870.3|199032.5|198882.5|198904.6|198754.6|709
1630682100000|2021-09-03 15:15:00|199023.8|198873.8|199161.6|199011.6|199163.5|199013.5|198962.6|198854.9|751
1630682400000|2021-09-03 15:20:00|199162.5|199012.5|199050.3|198900.3|199194.7|199061.8|199029.6|198899.6|735
1630682700000|2021-09-03 15:25:00|199051.9|198901.9|199082.8|198932.8|199083|198933|199027.2|198877.2|740
1630683000000|2021-09-03 15:30:00|199084.8|198934.8|199119.7|198969.7|199121.3|198979.5|198966.2|198816.2|827
1630683300000|2021-09-03 15:35:00|199120|198970|199030|198880|199128.4|199021.1|199000.1|198850.1|847
1630683600000|2021-09-03 15:40:00|199031.4|198881.4|198947.4|198797.4|199031.4|198893.1|198878.6|198774|705
1630683900000|2021-09-03 15:45:00|198947.7|198797.7|199029.7|198879.7|199039.5|198889.5|198896.8|198795.2|693
1630684200000|2021-09-03 15:50:00|199032.9|198882.9|198964.9|198814.9|199059.4|198955.9|198963.1|198813.1|803
1630684500000|2021-09-03 15:55:00|198963.8|198813.8|199009.4|198859.4|199063.8|198959.2|198916.7|198810.5|694
1630684800000|2021-09-03 16:00:00|199008.7|198858.7|198998.8|198848.8|199019.8|198869.8|198988.3|198838.3|751
1630685100000|2021-09-03 16:05:00|198996.4|198846.4|199006.9|198856.9|199039.6|198937.9|198940.1|198838.7|783
1630685400000|2021-09-03 16:10:00|199006|198856|199006.7|198956.7|199068.3|198958.8|198954.9|198850.1|738
1630685700000|2021-09-03 16:15:00|199004.6|198954.6|199056.2|198906.2|199074|198961.8|198966.3|198830.3|654
1630686000000|2021-09-03 16:20:00|199054.3|198904.3|198967.5|198817.5|199058|198955.8|198964.1|198814.1|630
1630686300000|2021-09-03 16:25:00|198967.7|198817.7|199020.1|198870.1|199056.1|198956|198896.8|198788.5|693
1630686600000|2021-09-03 16:30:00|199021.7|198871.7|199020.7|198870.7|199063.7|198964.1|198961.7|198864.6|607
1630686900000|2021-09-03 16:35:00|199022.6|198872.6|199110.8|198960.8|199116.9|199007.3|198977.5|198870.4|667
1630687200000|2021-09-03 16:40:00|199110|198960|199153.5|199003.5|199160.8|199010.8|199109.3|198959.3|636
1630687500000|2021-09-03 16:45:00|199153.4|199003.4|199159.4|199009.4|199170.7|199020.7|199135.3|198985.3|591
1630687800000|2021-09-03 16:50:00|199167|199017|199097.6|198947.6|199219.4|199069.4|199088.7|198938.7|705
1630688100000|2021-09-03 16:55:00|199094.2|198944.2|199118.2|198968.2|199128.5|199021.1|199070.2|198940.4|562
1630688400000|2021-09-03 17:00:00|199123|198973|199087.9|198937.9|199127.2|198977.2|199075|198925|707
1630688700000|2021-09-03 17:05:00|199088.5|198938.5|199079.7|198929.7|199128.9|198978.9|199054.8|198904.8|712
1630689000000|2021-09-03 17:10:00|199080.7|198930.7|199082.6|198932.6|199131.9|199033.7|199045.9|198929.6|674
1630689300000|2021-09-03 17:15:00|199083|198933|199071.5|198921.5|199097.6|198995.9|199034.1|198899.8|667
1630689600000|2021-09-03 17:20:00|199071.9|198921.9|199005.7|198855.7|199071.9|198957.9|198955.2|198844|592
1630689900000|2021-09-03 17:25:00|199004.9|198854.9|199001.2|198851.2|199024.5|198913.5|198963.1|198850.4|514
1630690200000|2021-09-03 17:30:00|199000.7|198850.7|199007.4|198957.4|199050.8|198960.9|198939.4|198844.8|602
1630690500000|2021-09-03 17:35:00|199005.8|198955.8|198989.8|198939.8|199097.7|199001.5|198988.3|198882.5|678
1630690800000|2021-09-03 17:40:00|198989|198939|198938|198888|199050.7|198954.1|198934.5|198838.9|672
1630691100000|2021-09-03 17:45:00|198937.8|198887.8|198966.5|198916.5|199030.8|198932.6|198925.4|198830.2|627
1630691400000|2021-09-03 17:50:00|198967.9|198917.9|199021.3|198871.3|199048.2|198948.1|198967.9|198861.3|543
1630691700000|2021-09-03 17:55:00|199020.8|198870.8|199003.4|198853.4|199027.9|198930.2|198943.5|198840.3|703
1630692000000|2021-09-03 18:00:00|199003.3|198853.3|199045.7|198895.7|199053.6|198939.9|198985.5|198850.8|650
1630692300000|2021-09-03 18:05:00|199045.5|198895.5|199000.6|198850.6|199047.6|198912.5|198926.2|198821.9|733
1630692600000|2021-09-03 18:10:00|198999.5|198849.5|199014.1|198864.1|199025.1|198906.6|198954.1|198831.4|689
1630692900000|2021-09-03 18:15:00|199017.5|198867.5|199005.8|198855.8|199025.3|198893.6|198939|198837.4|625
1630693200000|2021-09-03 18:20:00|199005.9|198855.9|199036.9|198886.9|199042|198925.6|198969.1|198850.2|635
1630693500000|2021-09-03 18:25:00|199037.5|198887.5|198923.7|198873.7|199047.3|198950.2|198922.5|198831.1|650
1630693800000|2021-09-03 18:30:00|198923.5|198873.5|199048.2|198898.2|199053.8|198954.5|198920.9|198826.6|541
1630694100000|2021-09-03 18:35:00|199048|198898|199046.8|198896.8|199055.7|198951.1|198993.8|198896|669
1630694400000|2021-09-03 18:40:00|199047.2|198897.2|199052.7|198902.7|199077.6|198951.9|198998.6|198893.7|609
1630694700000|2021-09-03 18:45:00|199052.1|198902.1|199096.2|198946.2|199097.8|198984.5|198999.5|198900.5|606
1630695000000|2021-09-03 18:50:00|199095.5|198945.5|199091.6|198941.6|199100.9|198993.5|199014.6|198904.7|560
1630695300000|2021-09-03 18:55:00|199091.4|198941.4|199123.7|198973.7|199128.6|199023|199029.4|198931.4|646
1630695600000|2021-09-03 19:00:00|199124.2|198974.2|199162.8|199012.8|199183.5|199079.9|199116.3|198970.7|747
1630695900000|2021-09-03 19:05:00|199157.5|199007.5|199174.6|199024.6|199184.7|199034.7|199157.2|199007.2|707
1630696200000|2021-09-03 19:10:00|199173.7|199023.7|199222.9|199072.9|199237.9|199118.1|199117.8|199012|602
1630696500000|2021-09-03 19:15:00|199223.2|199073.2|199246.3|199096.3|199258.8|199108.8|199147|199039.2|750
1630696800000|2021-09-03 19:20:00|199251.9|199101.9|199222|199072|199266.8|199116.8|199219.6|199069.6|579
1630697100000|2021-09-03 19:25:00|199223.9|199073.9|199226.3|199076.3|199248.3|199098.3|199218.8|199068.8|556
1630697400000|2021-09-03 19:30:00|199225.7|199075.7|199283.1|199133.1|199308|199158|199221.3|199071.3|749
1630697700000|2021-09-03 19:35:00|199283.6|199133.6|199331|199181|199340|199190|199279|199129|745
1630698000000|2021-09-03 19:40:00|199330.6|199180.6|199305.2|199155.2|199335.8|199185.8|199284.6|199134.6|795
1630698300000|2021-09-03 19:45:00|199305.1|199155.1|199325.8|199175.8|199339.8|199189.8|199286.9|199136.9|614
1630698600000|2021-09-03 19:50:00|199317.9|199167.9|199332.1|199182.1|199341.6|199236.3|199286.2|199136.2|667
1630698900000|2021-09-03 19:55:00|199332.8|199182.8|199332.8|199182.8|199369.4|199238.8|199278|199162.5|711
1630699200000|2021-09-03 20:00:00|199331.6|199181.6|199342.8|199192.8|199376.7|199226.7|199313.6|199163.6|660
1630699500000|2021-09-03 20:05:00|199338.3|199188.3|199335.7|199185.7|199367.8|199217.8|199315|199165|529
1630699800000|2021-09-03 20:10:00|199336.1|199186.1|199327.8|199177.8|199336.6|199186.6|199292.2|199142.2|427
1630700100000|2021-09-03 20:15:00|199313.6|199163.6|199316.6|199166.6|199341.8|199191.8|199296.7|199146.7|411
1630700400000|2021-09-03 20:20:00|199321.4|199171.4|199318.8|199168.8|199352.9|199202.9|199312.3|199162.3|328
1630700700000|2021-09-03 20:25:00|199319.1|199169.1|199258|199108|199345|199195|199251.5|199101.5|356
1630701000000|2021-09-03 20:30:00|199255.6|199105.6|199320.2|199170.2|199324.9|199174.9|199239.3|199089.3|378
1630701300000|2021-09-03 20:35:00|199315.2|199165.2|199288.8|199138.8|199336.8|199186.8|199268.1|199118.1|312
1630701600000|2021-09-03 20:40:00|199289.6|199139.6|199304.9|199154.9|199330|199180|199250|199100|361
1630701900000|2021-09-03 20:45:00|199306.6|199156.6|199318.1|199168.1|199350.5|199200.5|199299.8|199149.8|300
1630702200000|2021-09-03 20:50:00|199318.6|199168.6|199280.1|199130.1|199401.5|199175.7|199254.9|198976.7|439
1630702500000|2021-09-03 20:55:00|199288.9|199138.9|199367.4|199091.9|199518.9|199221.9|199251.1|198954.1|266
1630872000000|2021-09-05 20:00:00|199295.5|198958.5|199453.9|199116.9|199453.9|199116.9|199273|198936|13
1630872300000|2021-09-05 20:05:00|199273|198936|199453.9|199116.9|199453.9|199116.9|199273|198936|8
1630872600000|2021-09-05 20:10:00|199295.5|198958.5|199273|198936|199295.5|198958.5|199273|198936|4
1630872900000|2021-09-05 20:15:00|199295.5|198958.5|199453.9|199116.9|199453.9|199116.9|199273|198936|9
1630873200000|2021-09-05 20:20:00|199295.5|198958.5|199453.9|199116.9|199453.9|199116.9|199273|198936|5
1630873500000|2021-09-05 20:25:00|199456.4|199114.4|199456.4|199114.4|199456.4|199114.4|199282|198940|9
1630873800000|2021-09-05 20:30:00|199299|198957|199456.4|199114.4|199456.4|199114.4|199299|198957|2
1630874100000|2021-09-05 20:35:00|199299|198957|199456.4|199114.4|199456.4|199114.4|199299|198957|2
1630874400000|2021-09-05 20:40:00|199299|198957|199456.4|199114.4|199456.4|199114.4|199277|198935|6
1630874700000|2021-09-05 20:45:00|199282|198940|199299|198957|199456.4|199114.4|199282|198940|11
1630875000000|2021-09-05 20:50:00|199282|198940|199308|198966|199308|198966|199282|198940|5
1630875300000|2021-09-05 20:55:00|199295|198953|199308|198966|199317|198975|199295|198953|10
1630875600000|2021-09-05 21:00:00|199306.1|198964.1|199308|198966|199456.4|199114.4|199298.3|198956.3|17
1630875900000|2021-09-05 21:05:00|199163.5|198821.5|199328.6|198986.6|199456.8|199114.8|199163.5|198821.5|48
1630876200000|2021-09-05 21:10:00|199314.4|198972.4|199302.3|198960.3|199480.5|199138.5|199171|198829|67
1630876500000|2021-09-05 21:15:00|199301.7|198959.7|199300.7|198958.7|199403.9|199061.9|199180|198838|77
1630876800000|2021-09-05 21:20:00|199305|198963|199283.9|198941.9|199336.9|198994.9|199177.2|198835.2|177
1630877100000|2021-09-05 21:25:00|199246.7|198904.7|199236.7|198894.7|199296.2|198954.2|199185.8|198843.8|131
1630877400000|2021-09-05 21:30:00|199239.7|198897.7|199260.9|198918.9|199308.9|198966.9|199227.8|198885.8|119
1630877700000|2021-09-05 21:35:00|199247.7|198905.7|199265.3|198923.3|199353.6|199011.6|199213.1|198871.1|124
1630878000000|2021-09-05 21:40:00|199285.2|198943.2|199280.7|198938.7|199340.2|198998.2|199201|198859|116
1630878300000|2021-09-05 21:45:00|199284.3|198942.3|199278.5|198936.5|199286.3|198944.3|199220.1|198878.1|194
1630878600000|2021-09-05 21:50:00|199269.3|198927.3|199272.3|198930.3|199323.9|198981.9|199173.5|198831.5|214
1630878900000|2021-09-05 21:55:00|199273.7|198931.7|199249.7|198947.7|199446.6|199104.6|199169.4|198831.5|208
1630879200000|2021-09-05 22:00:00|199334.8|199032.8|199127.7|198977.7|199334.8|199035.2|199088.1|198855.6|517
1630879500000|2021-09-05 22:05:00|199128.5|198978.5|199132.9|198982.9|199218.6|199002.4|199100.1|198871.8|321
1630879800000|2021-09-05 22:10:00|199142.2|198992.2|199165.3|199015.3|199246.3|199031.7|199116.5|198900.6|307
1630880100000|2021-09-05 22:15:00|199168.7|199018.7|199197.6|199047.6|199304.2|199088.6|199150.7|198961.7|267
1630880400000|2021-09-05 22:20:00|199197.7|199047.7|199173.2|199023.2|199261.7|199061.1|199155.5|198955.3|259
1630880700000|2021-09-05 22:25:00|199173.3|199023.3|199273.7|199123.7|199273.7|199123.7|199150.6|198945.6|367
1630881000000|2021-09-05 22:30:00|199274.4|199124.4|199246.5|199096.5|199281.4|199131.4|199227.3|199077.3|283
1630881300000|2021-09-05 22:35:00|199244.4|199094.4|199238.6|199088.6|199259.5|199109.5|199218.2|199068.2|236
1630881600000|2021-09-05 22:40:00|199238|199088|199245|199095|199265|199115|199228|199078|308
1630881900000|2021-09-05 22:45:00|199242.9|199092.9|199252.3|199102.3|199266.5|199116.5|199214.9|199064.9|229
1630882200000|2021-09-05 22:50:00|199244.1|199094.1|199243|199093|199289.7|199139.7|199223.9|199073.9|280
1630882500000|2021-09-05 22:55:00|199250.1|199100.1|199274.8|199124.8|199282.4|199132.4|199235.3|199085.3|303
1630882800000|2021-09-05 23:00:00|199275.6|199125.6|199246.6|199096.6|199275.6|199125.6|199226.6|199076.6|337
1630883100000|2021-09-05 23:05:00|199246.4|199096.4|199204.9|199054.9|199252.7|199102.7|199191.9|199041.9|515
1630883400000|2021-09-05 23:10:00|199208.1|199058.1|199221.7|199071.7|199227|199077|199190.8|199040.8|315
1630883700000|2021-09-05 23:15:00|199216.3|199066.3|199213.8|199063.8|199233.2|199083.2|199196.3|199046.3|434
1630884000000|2021-09-05 23:20:00|199217.8|199067.8|199221.3|199071.3|199234.9|199084.9|199189.8|199039.8|422
1630884300000|2021-09-05 23:25:00|199221.5|199071.5|199213.2|199063.2|199226.6|199076.6|199182.3|199032.3|375
1630884600000|2021-09-05 23:30:00|199219.5|199069.5|199239.6|199089.6|199260.3|199110.3|199203|199053|321
1630884900000|2021-09-05 23:35:00|199239.7|199089.7|199239.2|199089.2|199266.7|199116.7|199219.7|199069.7|212
1630885200000|2021-09-05 23:40:00|199238.2|199088.2|199246.3|199096.3|199257.2|199107.2|199231.2|199081.2|217
1630885500000|2021-09-05 23:45:00|199245.3|199095.3|199265.9|199115.9|199265.9|199115.9|199229.9|199079.9|326
1630885800000|2021-09-05 23:50:00|199265.6|199115.6|199293.8|199143.8|199327.1|199177.1|199258.8|199108.8|427
1630886100000|2021-09-05 23:55:00|199296.3|199146.3|199326.5|199176.5|199345.8|199195.8|199296.3|199146.3|320
1630886400000|2021-09-06 00:00:00|199327.3|199177.3|199357.9|199207.9|199377.5|199227.5|199323.2|199173.2|588
1630886700000|2021-09-06 00:05:00|199359.2|199209.2|199339|199189|199366.9|199216.9|199323.6|199173.6|528
1630887000000|2021-09-06 00:10:00|199338.7|199188.7|199328.6|199178.6|199373.1|199223.1|199316.6|199166.6|501
1630887300000|2021-09-06 00:15:00|199329.7|199179.7|199325.8|199175.8|199351.8|199201.8|199320.2|199170.2|609
1630887600000|2021-09-06 00:20:00|199325.9|199175.9|199330.3|199180.3|199342.3|199192.3|199317.7|199167.7|496
1630887900000|2021-09-06 00:25:00|199331.9|199181.9|199400.5|199250.5|199405.7|199255.7|199322.1|199172.1|365
1630888200000|2021-09-06 00:30:00|199399.8|199249.8|199403.9|199253.9|199415.6|199265.6|199370.8|199220.8|391
1630888500000|2021-09-06 00:35:00|199404|199254|199404.7|199254.7|199412.1|199262.1|199399.6|199249.6|368
1630888800000|2021-09-06 00:40:00|199403.6|199253.6|199403.1|199253.1|199410.6|199260.6|199399.7|199249.7|370
1630889100000|2021-09-06 00:45:00|199405.3|199255.3|199406.2|199256.2|199418.2|199268.2|199400.8|199250.8|399
1630889400000|2021-09-06 00:50:00|199403.4|199253.4|199405.3|199255.3|199411.4|199261.4|199396.7|199246.7|434
1630889700000|2021-09-06 00:55:00|199405|199255|199362.8|199212.8|199406.8|199256.8|199355.2|199205.2|385
1630890000000|2021-09-06 01:00:00|199360.1|199210.1|199359|199209|199361.2|199211.2|199329.1|199179.1|490
1630890300000|2021-09-06 01:05:00|199359.4|199209.4|199362.2|199212.2|199365.3|199215.3|199345.3|199195.3|394
1630890600000|2021-09-06 01:10:00|199360.1|199210.1|199362|199212|199366.2|199216.2|199350.7|199200.7|355
1630890900000|2021-09-06 01:15:00|199361.9|199211.9|199371.9|199221.9|199376.8|199226.8|199352.6|199202.6|426
1630891200000|2021-09-06 01:20:00|199371.5|199221.5|199359.1|199209.1|199381.9|199231.9|199350.9|199200.9|395
1630891500000|2021-09-06 01:25:00|199359.2|199209.2|199357.6|199207.6|199363.1|199213.1|199331.5|199181.5|376
1630891800000|2021-09-06 01:30:00|199357.9|199207.9|199336.2|199186.2|199370.2|199220.2|199331.6|199181.6|470
1630892100000|2021-09-06 01:35:00|199336.5|199186.5|199330.4|199180.4|199337.5|199187.5|199318.9|199168.9|510
1630892400000|2021-09-06 01:40:00|199330.3|199180.3|199276.7|199126.7|199332.9|199182.9|199274.6|199124.6|507
1630892700000|2021-09-06 01:45:00|199279.9|199129.9|199311.1|199161.1|199316.3|199166.3|199259.6|199109.6|498
1630893000000|2021-09-06 01:50:00|199310.7|199160.7|199329.1|199179.1|199350.3|199200.3|199303.2|199153.2|437
1630893300000|2021-09-06 01:55:00|199333.2|199183.2|199333.7|199183.7|199356|199206|199323.3|199173.3|430
1630893600000|2021-09-06 02:00:00|199333.4|199183.4|199329.9|199179.9|199345.2|199195.2|199323.2|199173.2|402
1630893900000|2021-09-06 02:05:00|199329.6|199179.6|199355.2|199205.2|199355.4|199205.4|199314.6|199164.6|471
1630894200000|2021-09-06 02:10:00|199355.5|199205.5|199352.5|199202.5|199364.5|199214.5|199336.5|199186.5|385
1630894500000|2021-09-06 02:15:00|199352.4|199202.4|199324.8|199174.8|199352.4|199202.4|199311.8|199161.8|400
1630894800000|2021-09-06 02:20:00|199324.7|199174.7|199333.7|199183.7|199339.4|199189.4|199320.7|199170.7|435
1630895100000|2021-09-06 02:25:00|199333.4|199183.4|199338.5|199188.5|199339.7|199189.7|199327.1|199177.1|498
1630895400000|2021-09-06 02:30:00|199335.2|199185.2|199337.4|199187.4|199343.4|199193.4|199327.7|199177.7|477
1630895700000|2021-09-06 02:35:00|199337.3|199187.3|199364.6|199214.6|199368.8|199218.8|199334.9|199184.9|451
1630896000000|2021-09-06 02:40:00|199364|199214|199367.8|199217.8|199372.8|199222.8|199359.3|199209.3|350
1630896300000|2021-09-06 02:45:00|199368.6|199218.6|199360.9|199210.9|199372.1|199222.1|199351.6|199201.6|370
1630896600000|2021-09-06 02:50:00|199361.1|199211.1|199365.4|199215.4|199371.4|199221.4|199353.3|199203.3|351
1630896900000|2021-09-06 02:55:00|199364.6|199214.6|199348.5|199198.5|199367.6|199217.6|199342.3|199192.3|392
1630897200000|2021-09-06 03:00:00|199347.1|199197.1|199356.8|199206.8|199360.6|199210.6|199323|199173|441
1630897500000|2021-09-06 03:05:00|199357.2|199207.2|199360.1|199210.1|199364.9|199214.9|199350.5|199200.5|262
1630897800000|2021-09-06 03:10:00|199361.8|199211.8|199366.3|199216.3|199370.1|199220.1|199356.8|199206.8|246
1630898100000|2021-09-06 03:15:00|199366|199216|199361.6|199211.6|199368.7|199255.6|199305.6|199203|314
1630898400000|2021-09-06 03:20:00|199362.4|199212.4|199361.3|199211.3|199372|199222|199355.9|199205.9|286
1630898700000|2021-09-06 03:25:00|199360.9|199210.9|199363.8|199213.8|199408.8|199258.8|199357.4|199207.4|387
1630899000000|2021-09-06 03:30:00|199365.4|199215.4|199370.5|199220.5|199401.8|199251.8|199359.2|199209.2|386
1630899300000|2021-09-06 03:35:00|199370.2|199220.2|199384.1|199234.1|199401.5|199251.5|199365.1|199215.1|418
1630899600000|2021-09-06 03:40:00|199384.3|199234.3|199360.8|199210.8|199386|199236|199360|199210|307
1630899900000|2021-09-06 03:45:00|199363.8|199213.8|199373.6|199223.6|199378.6|199228.6|199356.6|199206.6|351
1630900200000|2021-09-06 03:50:00|199373.1|199223.1|199365.6|199215.6|199386|199236|199363.3|199213.3|284
1630900500000|2021-09-06 03:55:00|199366.4|199216.4|199364.7|199214.7|199401.6|199251.6|199363.9|199213.9|279
1630900800000|2021-09-06 04:00:00|199364.9|199214.9|199367.4|199217.4|199377.4|199227.4|199364.2|199214.2|349
1630901100000|2021-09-06 04:05:00|199367.6|199217.6|199370.7|199220.7|199376.7|199226.7|199360|199210|374
1630901400000|2021-09-06 04:10:00|199372.6|199222.6|199370.9|199220.9|199375.9|199225.9|199366|199216|295
1630901700000|2021-09-06 04:15:00|199367.7|199217.7|199374.6|199224.6|199386.5|199236.5|199366.6|199216.6|371
1630902000000|2021-09-06 04:20:00|199373.6|199223.6|199390.7|199240.7|199404.4|199254.4|199371.2|199221.2|304
1630902300000|2021-09-06 04:25:00|199390.6|199240.6|199396.9|199246.9|199400.2|199250.2|199386.5|199236.5|246
1630902600000|2021-09-06 04:30:00|199396.2|199246.2|199399.7|199249.7|199405.1|199255.1|199387.5|199237.5|343
1630902900000|2021-09-06 04:35:00|199401.1|199251.1|199398.7|199248.7|199408.1|199258.1|199392|199242|369
1630903200000|2021-09-06 04:40:00|199399.1|199249.1|199410.4|199260.4|199412.8|199262.8|199397.3|199247.3|369
1630903500000|2021-09-06 04:45:00|199413.5|199263.5|199402|199252|199417.1|199267.1|199398|199248|342
1630903800000|2021-09-06 04:50:00|199401.5|199251.5|199405.7|199255.7|199415.9|199265.9|199397.9|199247.9|291
1630904100000|2021-09-06 04:55:00|199405.5|199255.5|199413.2|199263.2|199422.3|199272.3|199400.4|199250.4|415
1630904400000|2021-09-06 05:00:00|199411.6|199261.6|199412.6|199262.6|199414.4|199264.4|199400.9|199250.9|418
1630904700000|2021-09-06 05:05:00|199412.4|199262.4|199407.9|199257.9|199415.7|199265.7|199400|199250|364
1630905000000|2021-09-06 05:10:00|199408.4|199258.4|199404.3|199254.3|199416.4|199266.4|199401.8|199251.8|435
1630905300000|2021-09-06 05:15:00|199405|199255|199403.2|199253.2|199412.1|199262.1|199396.5|199246.5|342
1630905600000|2021-09-06 05:20:00|199405.4|199255.4|199405.9|199255.9|199415.7|199265.7|199401.3|199251.3|376
1630905900000|2021-09-06 05:25:00|199407.2|199257.2|199406|199256|199410.1|199260.1|199398.4|199248.4|330
1630906200000|2021-09-06 05:30:00|199405.5|199255.5|199401.3|199251.3|199408.8|199258.8|199396.7|199246.7|337
1630906500000|2021-09-06 05:35:00|199402.3|199252.3|199375.5|199225.5|199407.7|199257.7|199357.4|199207.4|333
1630906800000|2021-09-06 05:40:00|199374|199224|199369.3|199219.3|199381.9|199231.9|199360.7|199210.7|358
1630907100000|2021-09-06 05:45:00|199369|199219|199366.9|199216.9|199392.3|199242.3|199365.2|199215.2|415
1630907400000|2021-09-06 05:50:00|199368.4|199218.4|199375.3|199225.3|199387.1|199237.1|199363.2|199213.2|476
1630907700000|2021-09-06 05:55:00|199375.4|199225.4|199390.3|199240.3|199397.9|199247.9|199356|199206|459
1630908000000|2021-09-06 06:00:00|199391.9|199241.9|199371.1|199221.1|199408|199258|199354.1|199204.1|658
1630908300000|2021-09-06 06:05:00|199371|199221|199370.5|199220.5|199378.9|199228.9|199358|199208|541
1630908600000|2021-09-06 06:10:00|199373.5|199223.5|199297.6|199147.6|199378.3|199228.3|199274.5|199124.5|493
1630908900000|2021-09-06 06:15:00|199296.9|199146.9|199242.7|199092.7|199321.9|199171.9|199236.7|199086.7|557
1630909200000|2021-09-06 06:20:00|199243.5|199093.5|199154.4|199004.4|199244.1|199094.1|199118.6|198968.6|547
1630909500000|2021-09-06 06:25:00|199155.2|199005.2|199156|199006|199167.7|199017.7|199120|198970|554
1630909800000|2021-09-06 06:30:00|199156.3|199006.3|199204.4|199054.4|199209.4|199059.4|199143.6|198993.6|558
1630910100000|2021-09-06 06:35:00|199203.6|199053.6|199174.8|199024.8|199212.5|199062.5|199169.3|199019.3|558
1630910400000|2021-09-06 06:40:00|199175.1|199025.1|199187.7|199037.7|199187.7|199037.7|199145.7|198995.7|546
1630910700000|2021-09-06 06:45:00|199188|199038|199197.6|199047.6|199211.4|199061.4|199184.8|199034.8|519
1630911000000|2021-09-06 06:50:00|199198.9|199048.9|199204.8|199054.8|199214.7|199064.7|199189.3|199039.3|667
1630911300000|2021-09-06 06:55:00|199206.8|199056.8|199244.4|199094.4|199252.2|199102.2|199205.2|199055.2|596
1630911600000|2021-09-06 07:00:00|199244.6|199094.6|199327.3|199177.3|199339.5|199189.5|199238.9|199088.9|754
1630911900000|2021-09-06 07:05:00|199329|199179|199328.8|199178.8|199334.6|199184.6|199277.6|199127.6|709
1630912200000|2021-09-06 07:10:00|199331.4|199181.4|199315.7|199165.7|199337.4|199187.4|199315.7|199165.7|648
1630912500000|2021-09-06 07:15:00|199319.5|199169.5|199187.5|199037.5|199320.1|199170.1|199187.5|199037.5|682
1630912800000|2021-09-06 07:20:00|199188.1|199038.1|199280.5|199130.5|199289.3|199139.3|199173.5|199023.5|719
1630913100000|2021-09-06 07:25:00|199285.1|199135.1|199311.8|199161.8|199336.3|199186.3|199262.5|199112.5|771
1630913400000|2021-09-06 07:30:00|199281.5|199131.5|199281.8|199131.8|199302.4|199152.4|199251.7|199101.7|648
1630913700000|2021-09-06 07:35:00|199282.7|199132.7|199330.6|199180.6|199332.2|199182.2|199233.5|199083.5|637
1630914000000|2021-09-06 07:40:00|199330.7|199180.7|199329.7|199179.7|199338.1|199188.1|199309.1|199159.1|602
1630914300000|2021-09-06 07:45:00|199326.5|199176.5|199330.5|199180.5|199337.4|199187.4|199320.5|199170.5|440
1630914600000|2021-09-06 07:50:00|199329.8|199179.8|199331|199181|199338.8|199188.8|199315.9|199165.9|573
1630914900000|2021-09-06 07:55:00|199331.6|199181.6|199396.9|199246.9|199406.3|199256.3|199328.5|199178.5|651
1630915200000|2021-09-06 08:00:00|199393.5|199243.5|199362.4|199212.4|199405.7|199255.7|199353|199203|730
1630915500000|2021-09-06 08:05:00|199363.3|199213.3|199362.2|199212.2|199393.1|199243.1|199350.4|199200.4|638
1630915800000|2021-09-06 08:10:00|199362.3|199212.3|199309.3|199159.3|199368.8|199218.8|199276.1|199126.1|625
1630916100000|2021-09-06 08:15:00|199310|199160|199278.2|199128.2|199330.9|199180.9|199270.7|199120.7|662
1630916400000|2021-09-06 08:20:00|199278.6|199128.6|199279.3|199129.3|199290.2|199140.2|199268.5|199118.5|664
1630916700000|2021-09-06 08:25:00|199279.2|199129.2|199241.3|199091.3|199291|199141|199231.6|199081.6|624
1630917000000|2021-09-06 08:30:00|199240.3|199090.3|199264.6|199114.6|199293.4|199143.4|199229.9|199079.9|622
1630917300000|2021-09-06 08:35:00|199267.9|199117.9|199196.6|199046.6|199275.5|199125.5|199186.5|199036.5|633
1630917600000|2021-09-06 08:40:00|199198.4|199048.4|199197.8|199047.8|199205.8|199055.8|199189.4|199039.4|560
1630917900000|2021-09-06 08:45:00|199197.4|199047.4|199200.1|199050.1|199211.4|199061.4|199191.7|199041.7|648
1630918200000|2021-09-06 08:50:00|199199.5|199049.5|199232.2|199082.2|199235.4|199085.4|199187.3|199037.3|560
1630918500000|2021-09-06 08:55:00|199232.5|199082.5|199200.1|199050.1|199240.2|199090.2|199192.8|199042.8|678
1630918800000|2021-09-06 09:00:00|199200.7|199050.7|199204|199054|199218.5|199068.5|199191.3|199041.3|647
1630919100000|2021-09-06 09:05:00|199202.7|199052.7|199201.4|199051.4|199209|199059|199194.6|199044.6|560
1630919400000|2021-09-06 09:10:00|199200.9|199050.9|199197|199047|199224.1|199074.1|199190|199040|462
1630919700000|2021-09-06 09:15:00|199197.6|199047.6|199208.4|199058.4|199212.6|199062.6|199192.2|199042.2|516
1630920000000|2021-09-06 09:20:00|199209.6|199059.6|199196.6|199046.6|199218.7|199068.7|199169.7|199019.7|542
1630920300000|2021-09-06 09:25:00|199195.7|199045.7|199118.1|198968.1|199196.7|199077.4|199114.6|198964.6|555
1630920600000|2021-09-06 09:30:00|199116|198966|199122.7|198972.7|199132.7|199016.6|199063.9|198920.3|583
1630920900000|2021-09-06 09:35:00|199123.2|198973.2|199125.3|198975.3|199156.7|199006.7|199118.6|198968.6|537
1630921200000|2021-09-06 09:40:00|199125.2|198975.2|199109.8|198959.8|199158.2|199008.2|199109.8|198959.8|464
1630921500000|2021-09-06 09:45:00|199110.5|198960.5|199081.6|198931.6|199116.6|198966.6|198992.3|198885|610
1630921800000|2021-09-06 09:50:00|199082.3|198932.3|199044.3|198894.3|199084.3|198934.3|199032.1|198882.1|498
1630922100000|2021-09-06 09:55:00|199044.6|198894.6|199080.8|198930.8|199093.6|198943.6|199044.6|198894.6|569
1630922400000|2021-09-06 10:00:00|199080.7|198930.7|199006.2|198856.2|199082.4|198932.4|199002.3|198852.3|556
1630922700000|2021-09-06 10:05:00|199005.6|198855.6|199007.8|198857.8|199019.6|198869.6|199003.6|198853.6|571
1630923000000|2021-09-06 10:10:00|199011.2|198861.2|198996.6|198846.6|199016|198866|198988.3|198838.3|356
1630923300000|2021-09-06 10:15:00|198996.9|198846.9|198983.8|198833.8|198998.5|198848.5|198949|198799|546
1630923600000|2021-09-06 10:20:00|198983.7|198833.7|198964.4|198814.4|198987.6|198837.6|198945.7|198795.7|569
1630923900000|2021-09-06 10:25:00|198962.6|198812.6|198986.9|198836.9|198988.6|198879.7|198922.4|198801.2|445
1630924200000|2021-09-06 10:30:00|198986.4|198836.4|198957.5|198807.5|198990|198840|198950.4|198800.4|497
1630924500000|2021-09-06 10:35:00|198958.2|198808.2|198964|198814|198971.4|198821.4|198954.5|198804.5|488
1630924800000|2021-09-06 10:40:00|198963.6|198813.6|199044|198894|199056.7|198906.7|198960.4|198810.4|528
1630925100000|2021-09-06 10:45:00|199043.9|198893.9|199004.7|198854.7|199043.9|198893.9|198992.7|198842.7|606
1630925400000|2021-09-06 10:50:00|199004.3|198854.3|199002.6|198852.6|199012|198862|198998.1|198848.1|591
1630925700000|2021-09-06 10:55:00|199002.8|198852.8|199026.8|198876.8|199029.7|198879.7|198991.4|198841.4|553
1630926000000|2021-09-06 11:00:00|199027.2|198877.2|198992.3|198842.3|199050|198900|198978|198828|489
1630926300000|2021-09-06 11:05:00|198993.8|198843.8|198961.7|198811.7|199005.9|198855.9|198952.5|198802.5|460
1630926600000|2021-09-06 11:10:00|198961.8|198811.8|198945.6|198795.6|198967.4|198817.4|198945.6|198795.6|352
1630926900000|2021-09-06 11:15:00|198945.4|198795.4|198902.2|198852.2|198956.2|198853.6|198891.7|198786|197
1630927200000|2021-09-06 11:20:00|198903.2|198853.2|198990.3|198840.3|199000.3|198872.4|198898.6|198796.7|382
1630927500000|2021-09-06 11:25:00|198991.9|198841.9|198973.6|198823.6|198996.2|198846.2|198966.7|198816.7|410
1630927800000|2021-09-06 11:30:00|198973.8|198823.8|198971.8|198821.8|198978.6|198828.6|198966.3|198816.3|393
1630928100000|2021-09-06 11:35:00|198971.3|198821.3|198980.6|198830.6|198986|198836|198948.4|198798.4|495
1630928400000|2021-09-06 11:40:00|198980.1|198830.1|199033.1|198883.1|199037.6|198887.6|198970.3|198820.3|491
1630928700000|2021-09-06 11:45:00|199034.1|198884.1|199053.7|198903.7|199059.3|198909.3|199009.9|198859.9|546
1630929000000|2021-09-06 11:50:00|199052.9|198902.9|199077.3|198927.3|199091.8|198941.8|199045|198895|521
1630929300000|2021-09-06 11:55:00|199080|198930|199135.5|198985.5|199138.8|198988.8|199078.4|198928.4|583
1630929600000|2021-09-06 12:00:00|199135.7|198985.7|199135.1|198985.1|199179.1|199040.4|199088|198967.1|601
1630929900000|2021-09-06 12:05:00|199135.7|198985.7|199178.9|199028.9|199190.7|199087|199127.7|198983.9|485
1630930200000|2021-09-06 12:10:00|199177.6|199027.6|199179.4|199029.4|199182.9|199032.9|199173.4|199023.4|355
1630930500000|2021-09-06 12:15:00|199178.3|199028.3|199220.9|199070.9|199220.9|199070.9|199176.3|199026.3|376
1630930800000|2021-09-06 12:20:00|199217.9|199067.9|199248.4|199098.4|199258.5|199108.5|199213.7|199063.7|499
1630931100000|2021-09-06 12:25:00|199248.5|199098.5|199208.5|199058.5|199256|199106|199206.5|199056.5|446
1630931400000|2021-09-06 12:30:00|199207.9|199057.9|199234.2|199084.2|199234.8|199120.7|199151.5|199040.1|535
1630931700000|2021-09-06 12:35:00|199234.9|199084.9|199265.4|199115.4|199268.2|199146.9|199196.9|199064.5|549
1630932000000|2021-09-06 12:40:00|199265.7|199115.7|199193|199043|199288.8|199147.9|199135.8|199032.1|565
1630932300000|2021-09-06 12:45:00|199192.1|199042.1|199163.6|199013.6|199223.7|199087.8|199137.8|199012.3|534
1630932600000|2021-09-06 12:50:00|199165.5|199015.5|199125.1|198975.1|199166|199016|199100.1|198950.1|464
1630932900000|2021-09-06 12:55:00|199141.3|198991.3|199109.2|198959.2|199178.8|199028.8|199102.6|198952.6|599
1630933200000|2021-09-06 13:00:00|199111.9|198961.9|199041.8|198891.8|199131.3|198981.3|199027.8|198877.8|593
1630933500000|2021-09-06 13:05:00|199043.1|198893.1|199039.5|198889.5|199047.6|198897.6|199003.9|198853.9|592
1630933800000|2021-09-06 13:10:00|199039|198889|198964.6|198814.6|199045.9|198895.9|198956.8|198806.8|498
1630934100000|2021-09-06 13:15:00|198963.3|198813.3|198945.6|198795.6|199006.5|198903.5|198895.3|198791.7|572
1630934400000|2021-09-06 13:20:00|198948.1|198798.1|198877.7|198727.7|198949.1|198844.1|198864.9|198714.9|670
1630934700000|2021-09-06 13:25:00|198878.4|198728.4|198922.4|198772.4|198944.5|198829.3|198868.1|198718.1|559
1630935000000|2021-09-06 13:30:00|198922.8|198772.8|198915.9|198765.9|198930.9|198780.9|198907.5|198757.5|636
1630935300000|2021-09-06 13:35:00|198916.3|198766.3|198889.2|198739.2|198922.5|198806.3|198856.3|198727.5|562
1630935600000|2021-09-06 13:40:00|198888|198738|198839.3|198689.3|198922|198804.7|198837.6|198687.6|629
1630935900000|2021-09-06 13:45:00|198840|198690|198851.6|198701.6|198863|198759.3|198800.9|198684.8|612
1630936200000|2021-09-06 13:50:00|198851.9|198701.9|198849.7|198699.7|198861|198711|198827.6|198677.6|611
1630936500000|2021-09-06 13:55:00|198849.8|198699.8|198855|198705|198855|198705|198803.8|198653.8|697
1630936800000|2021-09-06 14:00:00|198853.8|198703.8|198855.9|198705.9|198857.6|198707.6|198792.3|198642.3|690
1630937100000|2021-09-06 14:05:00|198855.1|198705.1|198933.7|198783.7|198938.8|198788.8|198838.3|198688.3|546
1630937400000|2021-09-06 14:10:00|198935.7|198785.7|198960.6|198810.6|199025.8|198875.8|198926|198776|609
1630937700000|2021-09-06 14:15:00|198959.7|198809.7|198967.9|198817.9|199021|198871|198907.8|198778.7|614
1630938000000|2021-09-06 14:20:00|198967.3|198817.3|198896.7|198746.7|198977|198827|198881.7|198731.7|642
1630938300000|2021-09-06 14:25:00|198895.8|198745.8|198886.1|198736.1|198900.5|198750.5|198866.4|198716.4|616
1630938600000|2021-09-06 14:30:00|198885.7|198735.7|198887.7|198737.7|198903.2|198785.2|198835.2|198712.2|457
1630938900000|2021-09-06 14:35:00|198887.4|198737.4|198893.4|198743.4|198896.3|198782.1|198826.2|198728.5|553
1630939200000|2021-09-06 14:40:00|198893.1|198743.1|198902|198752|198904.8|198754.8|198889.8|198739.8|558
1630939500000|2021-09-06 14:45:00|198906.1|198756.1|198929.9|198779.9|198940.8|198790.8|198892.9|198742.9|630
1630939800000|2021-09-06 14:50:00|198930.7|198780.7|198925.4|198775.4|198939|198789|198909.6|198759.6|556
1630940100000|2021-09-06 14:55:00|198923.2|198773.2|198903|198753|198977.4|198827.4|198898.3|198748.3|681
1630940400000|2021-09-06 15:00:00|198901.6|198751.6|198914.4|198764.4|198956.2|198806.2|198893|198743|648
1630940700000|2021-09-06 15:05:00|198914.6|198764.6|198876.8|198726.8|198917.2|198767.2|198867.2|198717.2|487
1630941000000|2021-09-06 15:10:00|198876.5|198726.5|198934.9|198784.9|198943.2|198808.8|198858.8|198721.7|549
1630941300000|2021-09-06 15:15:00|198935.3|198785.3|198938.3|198788.3|198944.7|198794.7|198922.4|198772.4|437
1630941600000|2021-09-06 15:20:00|198938.2|198788.2|198846.5|198696.5|198944.5|198794.5|198845.3|198695.3|382
1630941900000|2021-09-06 15:25:00|198847.5|198697.5|198851.4|198701.4|198877.1|198727.1|198834.1|198684.1|584
1630942200000|2021-09-06 15:30:00|198851.2|198701.2|198933.7|198783.7|198940.2|198790.2|198837.2|198687.2|467
1630942500000|2021-09-06 15:35:00|198934.1|198784.1|198924.7|198774.7|198945.5|198795.5|198918.1|198768.1|493
1630942800000|2021-09-06 15:40:00|198924.3|198774.3|198933.1|198783.1|198946.5|198796.5|198922|198772|614
1630943100000|2021-09-06 15:45:00|198935.3|198785.3|198973.3|198823.3|198976.2|198826.2|198931.3|198781.3|467
1630943400000|2021-09-06 15:50:00|198972.5|198822.5|199009.4|198859.4|199012.5|198862.5|198963.4|198813.4|390
1630943700000|2021-09-06 15:55:00|199008.9|198858.9|199009.9|198859.9|199016.6|198866.6|198995.8|198845.8|351
1630944000000|2021-09-06 16:00:00|199010.2|198860.2|199009|198859|199016.7|198866.7|199002.3|198852.3|360
1630944300000|2021-09-06 16:05:00|199008.9|198858.9|199015.2|198865.2|199021|198871|199004.8|198854.8|262
1630944600000|2021-09-06 16:10:00|199015.1|198865.1|199015.6|198865.6|199034.9|198884.9|199012.4|198862.4|360
1630944900000|2021-09-06 16:15:00|199016|198866|199015|198865|199021.3|198871.3|199009.7|198859.7|273
1630945200000|2021-09-06 16:20:00|199011.1|198861.1|199011.5|198861.5|199018.2|198868.2|199004.9|198854.9|266
1630945500000|2021-09-06 16:25:00|199009.7|198859.7|199043.9|198893.9|199054.3|198904.3|199009.6|198859.6|388
1630945800000|2021-09-06 16:30:00|199045.9|198895.9|199038.3|198888.3|199050.5|198900.5|199022.7|198872.7|406
1630946100000|2021-09-06 16:35:00|199041.6|198891.6|199037.9|198887.9|199050.9|198900.9|199026.2|198876.2|354
1630946400000|2021-09-06 16:40:00|199036.6|198886.6|199024.4|198874.4|199062.3|198912.3|199014.6|198864.6|363
1630946700000|2021-09-06 16:45:00|199024.9|198874.9|198978.4|198828.4|199037.1|198887.1|198971.5|198821.5|470
1630947000000|2021-09-06 16:50:00|198981.1|198831.1|198979.3|198829.3|199003|198853|198967.2|198817.2|407
1630947300000|2021-09-06 16:55:00|198979.2|198829.2|199042|198892|199045.2|198895.2|198967.2|198817.2|401
1630947600000|2021-09-06 17:00:00|199041.4|198891.4|198991.6|198841.6|199041.6|198891.6|198990.3|198840.3|519
1630947900000|2021-09-06 17:05:00|198991.3|198841.3|198998.5|198848.5|198999.2|198849.2|198988.5|198838.5|458
1630948200000|2021-09-06 17:10:00|198999|198849|198990.1|198840.1|199006.1|198856.1|198981.4|198831.4|297
1630948500000|2021-09-06 17:15:00|198990.3|198840.3|198986.4|198836.4|199006.3|198856.3|198969.3|198819.3|287
1630948800000|2021-09-06 17:20:00|198986.7|198836.7|199056.4|198906.4|199062.7|198912.7|198982.7|198832.7|395
1630949100000|2021-09-06 17:25:00|199057.4|198907.4|199057.6|198907.6|199071.9|198921.9|199052.6|198902.6|337
1630949400000|2021-09-06 17:30:00|199056.9|198906.9|199058.1|198908.1|199071.1|198921.1|199051.5|198901.5|288
1630949700000|2021-09-06 17:35:00|199055.5|198905.5|199085.8|198935.8|199088.9|198938.9|199055.5|198905.5|380
1630950000000|2021-09-06 17:40:00|199086.4|198936.4|199106.2|198956.2|199148.5|198998.5|199047.5|198897.5|619
1630950300000|2021-09-06 17:45:00|199107.3|198957.3|199104.3|198954.3|199110.2|198960.2|199084.8|198934.8|600
1630950600000|2021-09-06 17:50:00|199106.4|198956.4|199110.7|198960.7|199115.6|198965.6|199092.8|198942.8|433
1630950900000|2021-09-06 17:55:00|199109|198959|199116.9|198966.9|199119.9|198969.9|199096.8|198946.8|394
1630951200000|2021-09-06 18:00:00|199116.8|198966.8|199118.8|198968.8|199125.7|198975.7|199106.1|198956.1|436
1630951500000|2021-09-06 18:05:00|199121|198971|199157.3|199007.3|199173|199023|199107.7|198957.7|328
1630951800000|2021-09-06 18:10:00|199155.3|199005.3|199150.5|199000.5|199165.6|199015.6|199145.7|198995.7|210
1630952100000|2021-09-06 18:15:00|199150.1|199000.1|199138.2|198988.2|199160.7|199010.7|199135|198985|216
1630952400000|2021-09-06 18:20:00|199138.4|198988.4|199142.4|198992.4|199148|198998|199131.9|198981.9|231
1630952700000|2021-09-06 18:25:00|199142.7|198992.7|199136.1|198986.1|199151|199001|199133.4|198983.4|197
1630953000000|2021-09-06 18:30:00|199136.9|198986.9|199122.4|198972.4|199142.7|198992.7|199118.3|198968.3|212
1630953300000|2021-09-06 18:35:00|199121.7|198971.7|199131.6|198981.6|199174|199024|199117.5|198967.5|360
1630953600000|2021-09-06 18:40:00|199132.8|198982.8|199135|198985|199158.4|199008.4|199129.5|198979.5|309
1630953900000|2021-09-06 18:45:00|199135.2|198985.2|199131|198981|199153.7|199003.7|199121.2|198971.2|272
1630954200000|2021-09-06 18:50:00|199131.8|198981.8|199146.6|198996.6|199154|199004|199124.3|198974.3|253
1630954500000|2021-09-06 18:55:00|199149|198999|199167.6|199017.6|199167.6|199017.6|199141.3|198991.3|232
1630954800000|2021-09-06 19:00:00|199167.8|199017.8|199155.1|199005.1|199167.8|199017.8|199128.9|198978.9|423
1630955100000|2021-09-06 19:05:00|199155.8|199005.8|199139.5|198989.5|199183|199033|199129|198979|346
1630955400000|2021-09-06 19:10:00|199137|198987|199165.5|199015.5|199172.5|199022.5|199121.9|198971.9|400
1630955700000|2021-09-06 19:15:00|199165.1|199015.1|199175|199025|199255.9|199105.9|199165.1|199015.1|731
1630956000000|2021-09-06 19:20:00|199176.5|199026.5|199162|199012|199190.4|199040.4|199147.5|198997.5|471
1630956300000|2021-09-06 19:25:00|199162.4|199012.4|199166.6|199016.6|199181.6|199031.6|199156.2|199006.2|450
1630956600000|2021-09-06 19:30:00|199162.6|199012.6|199217.6|199067.6|199225.1|199075.1|199162.6|199012.6|414
1630956900000|2021-09-06 19:35:00|199216.6|199066.6|199227.6|199077.6|199243.2|199093.2|199200.7|199050.7|363
1630957200000|2021-09-06 19:40:00|199228.2|199078.2|199235.6|199085.6|199247.6|199097.6|199221.8|199071.8|252
1630957500000|2021-09-06 19:45:00|199235.7|199085.7|199241.3|199091.3|199252.6|199102.6|199217.7|199067.7|334
1630957800000|2021-09-06 19:50:00|199242.7|199092.7|199246.3|199096.3|199268.6|199118.6|199223.2|199073.2|302
1630958100000|2021-09-06 19:55:00|199251.1|199101.1|199191.4|199041.4|199253.7|199103.7|199176.1|199026.1|602
1630958400000|2021-09-06 20:00:00|199193.7|199043.7|199216|199066|199230.2|199080.2|199191.6|199041.6|364
1630958700000|2021-09-06 20:05:00|199213.9|199063.9|199199.6|199049.6|199220.9|199070.9|199184|199034|276
1630959000000|2021-09-06 20:10:00|199199.7|199049.7|199206|199056|199217.4|199067.4|199190|199040|372
1630959300000|2021-09-06 20:15:00|199204.4|199054.4|199208|199058|199214.9|199064.9|199174.8|199024.8|299
1630959600000|2021-09-06 20:20:00|199207.7|199057.7|199188.9|199038.9|199210.6|199060.6|199178.4|199028.4|264
1630959900000|2021-09-06 20:25:00|199188|199038|199186.3|199036.3|199218.8|199068.8|199147.1|198997.1|408
1630960200000|2021-09-06 20:30:00|199192.1|199042.1|199207.5|199057.5|199214.1|199064.1|199182.5|199032.5|285
1630960500000|2021-09-06 20:35:00|199206.8|199056.8|199190.4|199040.4|199209.3|199059.3|199174|199024|244
1630960800000|2021-09-06 20:40:00|199186.2|199036.2|199161.6|199011.6|199193.3|199043.3|199154|199004|598
1630961100000|2021-09-06 20:45:00|199162.2|199012.2|199208.6|199058.6|199227.1|199077.1|199151|199001|234
1630961400000|2021-09-06 20:50:00|199209.6|199059.6|199225|199075|199230.7|199080.7|199204.4|199054.4|172
1630961700000|2021-09-06 20:55:00|199224.4|199074.4|199249.8|199099.8|199252.1|199102.1|199180|199030|217
1630962000000|2021-09-06 21:00:00|199240.7|199090.7|199230.1|199080.1|199240.8|199090.8|199221.1|199071.1|51
1630962300000|2021-09-06 21:05:00|199298.2|199034.6|199281.3|198979.3|199331.5|199096.6|199198.5|198921|133
1630962600000|2021-09-06 21:10:00|199284|198982|199253.8|198951.8|199350.5|199069.1|199176.5|198943.9|134
1630962900000|2021-09-06 21:15:00|199263.9|198961.9|199267.9|198965.9|199333.2|199031.2|199236.2|198942|116
1630963200000|2021-09-06 21:20:00|199273.7|198971.7|199246.2|198944.2|199351.3|199049.3|199234.9|198932.9|150
1630963500000|2021-09-06 21:25:00|199252.6|198950.6|199260.5|198976.5|199312.7|199010.7|199240.5|198939.5|169
1630963800000|2021-09-06 21:30:00|199271.5|198969.5|199248.9|198946.9|199314.2|199012.2|199225|198939|219
1630964100000|2021-09-06 21:35:00|199247.8|198945.8|199235.2|198933.2|199281.8|198979.8|199215.1|198923.4|131
1630964400000|2021-09-06 21:40:00|199238.6|198936.6|199212.2|198936.8|199291.3|198989.3|199204|198917|122
1630964700000|2021-09-06 21:45:00|199224.4|198923|199245.4|198943.4|199251.6|198949.6|199212.2|198917|116
1630965000000|2021-09-06 21:50:00|199245.1|198943.1|199241.3|198939.3|199286.7|198984.7|199225.7|198923.7|143
1630965300000|2021-09-06 21:55:00|199244|198942|199232.9|198930.9|199276.9|198974.9|199224.8|198925.4|163
1630965600000|2021-09-06 22:00:00|199228|198926|199072.1|198922.1|199228|198965.5|199064.8|198872|433
1630965900000|2021-09-06 22:05:00|199069.8|198919.8|199064.3|198914.3|199076|198926|199056.2|198906.2|299
1630966200000|2021-09-06 22:10:00|199066.6|198916.6|199071.2|198921.2|199074.8|198924.8|199061.3|198911.3|212
1630966500000|2021-09-06 22:15:00|199070.5|198920.5|199067.1|198917.1|199106.4|198956.4|199065.2|198915.2|321
1630966800000|2021-09-06 22:20:00|199068.1|198918.1|199071.2|198921.2|199076.4|198926.4|199061.8|198911.8|220
1630967100000|2021-09-06 22:25:00|199069.5|198919.5|199089.8|198939.8|199099.6|198949.6|199063.7|198913.7|184
1630967400000|2021-09-06 22:30:00|199079.8|198929.8|199073.2|198923.2|199097.2|198947.2|199067.2|198917.2|226
1630967700000|2021-09-06 22:35:00|199074|198924|199074.3|198924.3|199100.5|198950.5|199061.5|198911.5|193
1630968000000|2021-09-06 22:40:00|199075.6|198925.6|199080.2|198930.2|199090.4|198940.4|199069.1|198919.1|268
1630968300000|2021-09-06 22:45:00|199079.1|198929.1|199081.5|198931.5|199108.6|198958.6|199070.5|198920.5|209
1630968600000|2021-09-06 22:50:00|199081.7|198931.7|199081.3|198931.3|199092.9|198942.9|199071.1|198921.1|216
1630968900000|2021-09-06 22:55:00|199081.7|198931.7|199121.4|198971.4|199133.8|198983.8|199072.5|198922.5|291
1630969200000|2021-09-06 23:00:00|199118.6|198968.6|199113.3|198963.3|199125.9|198975.9|199104.9|198954.9|249
1630969500000|2021-09-06 23:05:00|199112|198962|199125.4|198975.4|199131.5|198981.5|199109|198959|286
1630969800000|2021-09-06 23:10:00|199125.7|198975.7|199121.2|198971.2|199132.5|198982.5|199120|198970|229
1630970100000|2021-09-06 23:15:00|199120.8|198970.8|199119.1|198969.1|199133.7|198983.7|199115.7|198965.7|249
1630970400000|2021-09-06 23:20:00|199119.9|198969.9|199122.9|198972.9|199132.1|198982.1|199117.5|198967.5|236
1630970700000|2021-09-06 23:25:00|199123.5|198973.5|199122.1|198972.1|199134.2|198984.2|199118|198968|230
1630971000000|2021-09-06 23:30:00|199121.6|198971.6|199116.4|198966.4|199131.4|198981.4|199112|198962|238
1630971300000|2021-09-06 23:35:00|199113.8|198963.8|199112.8|198962.8|199123.4|198973.4|199111.7|198961.7|190
1630971600000|2021-09-06 23:40:00|199111.2|198961.2|199122.5|198972.5|199129.8|199008.1|199058.1|198959.2|219
1630971900000|2021-09-06 23:45:00|199121.9|198971.9|199116.8|198966.8|199132.8|198982.8|199114.8|198964.8|224
1630972200000|2021-09-06 23:50:00|199117.4|198967.4|199116.2|198966.2|199128.3|198978.3|199099.7|198949.7|246
1630972500000|2021-09-06 23:55:00|199110.7|198960.7|199117.6|198967.6|199125.2|198975.2|199108.1|198958.1|258
1630972800000|2021-09-07 00:00:00|199117.5|198967.5|199108.8|198958.8|199131|198981|199107.6|198957.6|318
1630973100000|2021-09-07 00:05:00|199106.4|198956.4|199113.4|198963.4|199131|198981|199104.8|198954.8|247
1630973400000|2021-09-07 00:10:00|199112.2|198962.2|199080.5|198930.5|199122.9|198972.9|199066.7|198916.7|422
1630973700000|2021-09-07 00:15:00|199043.9|198893.9|198998|198848|199058|198908|198990.8|198840.8|432
1630974000000|2021-09-07 00:20:00|198998.2|198848.2|198999.8|198849.8|199017.5|198867.5|198993.5|198843.5|299
1630974300000|2021-09-07 00:25:00|198999.6|198849.6|198996.2|198846.2|199008.3|198858.3|198991.9|198841.9|266
1630974600000|2021-09-07 00:30:00|198996.9|198846.9|198965.7|198815.7|199003.8|198853.8|198958.4|198808.4|298
1630974900000|2021-09-07 00:35:00|198963.1|198813.1|198969.6|198819.6|198978.4|198828.4|198961|198811|198
1630975200000|2021-09-07 00:40:00|198966.2|198816.2|198966.8|198816.8|198983.2|198833.2|198960.2|198810.2|260
1630975500000|2021-09-07 00:45:00|198966.1|198816.1|198986.5|198836.5|198992.1|198842.1|198948|198798|341
1630975800000|2021-09-07 00:50:00|198986|198836|198988.2|198838.2|198996.1|198846.1|198981.6|198831.6|355
1630976100000|2021-09-07 00:55:00|198988.6|198838.6|199029.1|198879.1|199034.9|198884.9|198987.6|198837.6|398
1630976400000|2021-09-07 01:00:00|199031.4|198881.4|199002.7|198852.7|199043.1|198893.1|198994.5|198844.5|529
1630976700000|2021-09-07 01:05:00|199005.6|198855.6|199029.2|198879.2|199032.7|198882.7|198998.1|198848.1|456
1630977000000|2021-09-07 01:10:00|199028.2|198878.2|199030.5|198880.5|199043.6|198893.6|199023.4|198873.4|438
1630977300000|2021-09-07 01:15:00|199030.6|198880.6|198999.6|198849.6|199036.5|198886.5|198996.6|198846.6|408
1630977600000|2021-09-07 01:20:00|198999.2|198849.2|198990.5|198840.5|199031.5|198881.5|198985.7|198835.7|460
1630977900000|2021-09-07 01:25:00|198991.1|198841.1|199024.5|198874.5|199028.2|198878.2|198983.8|198833.8|317
1630978200000|2021-09-07 01:30:00|199024.8|198874.8|199040|198890|199046.2|198896.2|199020.1|198870.1|403
1630978500000|2021-09-07 01:35:00|199037.3|198887.3|199036.7|198886.7|199049.3|198899.3|199034.4|198884.4|498
1630978800000|2021-09-07 01:40:00|199035.5|198885.5|199041.7|198891.7|199047.3|198897.3|199028.2|198878.2|400
1630979100000|2021-09-07 01:45:00|199042.2|198892.2|199041.4|198891.4|199061.1|198911.1|199030|198880|464
1630979400000|2021-09-07 01:50:00|199038.4|198888.4|199034.7|198884.7|199062.2|198912.2|199023|198873|556
1630979700000|2021-09-07 01:55:00|199035.1|198885.1|199035.6|198885.6|199041.6|198891.6|199026.7|198876.7|473
1630980000000|2021-09-07 02:00:00|199035.9|198885.9|199035.9|198885.9|199055.2|198905.2|199026.1|198876.1|351
1630980300000|2021-09-07 02:05:00|199036|198886|199037.5|198887.5|199041.6|198891.6|199027.3|198877.3|230
1630980600000|2021-09-07 02:10:00|199039.9|198889.9|199049.6|198899.6|199055.4|198905.4|199028|198878|427
1630980900000|2021-09-07 02:15:00|199050.9|198900.9|199050.5|198900.5|199066.1|198916.1|199043.2|198893.2|349
1630981200000|2021-09-07 02:20:00|199051.8|198901.8|199042.5|198892.5|199052.9|198902.9|199027.8|198877.8|412
1630981500000|2021-09-07 02:25:00|199042.8|198892.8|199048.5|198898.5|199056.1|198906.1|199036.9|198886.9|400
1630981800000|2021-09-07 02:30:00|199048.6|198898.6|199041.9|198891.9|199051.8|198901.8|199031.1|198881.1|341
1630982100000|2021-09-07 02:35:00|199043.6|198893.6|199043.8|198893.8|199048.1|198898.1|199032.9|198882.9|347
1630982400000|2021-09-07 02:40:00|199043|198893|199044.7|198894.7|199051.4|198901.4|199031.1|198881.1|385
1630982700000|2021-09-07 02:45:00|199044.8|198894.8|199049.2|198899.2|199059.6|198909.6|199032|198882|425
1630983000000|2021-09-07 02:50:00|199048.4|198898.4|199045.2|198895.2|199050.5|198900.5|199030.4|198880.4|390
1630983300000|2021-09-07 02:55:00|199044.5|198894.5|199032.7|198882.7|199044.8|198894.8|199027.5|198877.5|442
1630983600000|2021-09-07 03:00:00|199032.8|198882.8|199035.8|198885.8|199052.4|198902.4|199025.2|198875.2|394
1630983900000|2021-09-07 03:05:00|199035|198885|199019.7|198869.7|199042.3|198892.3|199007.6|198857.6|429
1630984200000|2021-09-07 03:10:00|199018|198868|199037.1|198887.1|199042.7|198892.7|199016.4|198866.4|446
1630984500000|2021-09-07 03:15:00|199038|198888|199071.2|198921.2|199074.3|198924.3|199030|198880|389
1630984800000|2021-09-07 03:20:00|199071.3|198921.3|199070.4|198920.4|199076.7|198926.7|199059.9|198909.9|443
1630985100000|2021-09-07 03:25:00|199070.6|198920.6|199077.9|198927.9|199115.9|198965.9|199066.5|198916.5|490
1630985400000|2021-09-07 03:30:00|199082.3|198932.3|199068.1|198918.1|199087.9|198937.9|199061.7|198911.7|303
1630985700000|2021-09-07 03:35:00|199066.4|198916.4|199092.3|198942.3|199102.9|198952.9|199065.1|198915.1|334
1630986000000|2021-09-07 03:40:00|199092.6|198942.6|199109.8|198959.8|199113.1|198963.1|199092.5|198942.5|339
1630986300000|2021-09-07 03:45:00|199109.3|198959.3|199108|198958|199117.2|198967.2|199102|198952|312
1630986600000|2021-09-07 03:50:00|199109.2|198959.2|199114.9|198964.9|199123.4|198973.4|199108.1|198958.1|318
1630986900000|2021-09-07 03:55:00|199113.6|198963.6|199107.2|198957.2|199126|198976|199093.4|198943.4|306
1630987200000|2021-09-07 04:00:00|199107|198957|199111.4|198961.4|199116.9|198966.9|199099.2|198949.2|341
1630987500000|2021-09-07 04:05:00|199109.8|198959.8|199109.4|198959.4|199117.8|198967.8|199098.8|198948.8|384
1630987800000|2021-09-07 04:10:00|199109.3|198959.3|199115.5|198965.5|199116.5|198966.5|199096.9|198946.9|396
1630988100000|2021-09-07 04:15:00|199116.8|198966.8|199115|198965|199143.2|198993.2|199107.5|198957.5|351
1630988400000|2021-09-07 04:20:00|199115.1|198965.1|199128.8|198978.8|199145.1|198995.1|199105.1|198955.1|444
1630988700000|2021-09-07 04:25:00|199128.3|198978.3|199113.8|198963.8|199134.7|198984.7|199108.4|198958.4|382
1630989000000|2021-09-07 04:30:00|199114|198964|199077.2|198927.2|199118|198968|199004.7|198854.7|828
1630989300000|2021-09-07 04:35:00|199076.7|198926.7|199092.6|198942.6|199097.5|198947.5|199066.9|198916.9|526
1630989600000|2021-09-07 04:40:00|199094.4|198944.4|199172.4|199022.4|199208|199058|199085.8|198935.8|657
1630989900000|2021-09-07 04:45:00|199168.7|199018.7|199229.5|199079.5|199235.1|199085.1|199168.7|199018.7|539
1630990200000|2021-09-07 04:50:00|199230.1|199080.1|199237.6|199087.6|199262.3|199112.3|199220.3|199070.3|479
1630990500000|2021-09-07 04:55:00|199239.5|199089.5|199274.8|199124.8|199298.4|199148.4|199226.1|199076.1|403
1630990800000|2021-09-07 05:00:00|199274.6|199124.6|199271.4|199121.4|199314.1|199164.1|199262.3|199112.3|714
1630991100000|2021-09-07 05:05:00|199271|199121|199309|199159|199337.5|199187.5|199267.5|199117.5|689
1630991400000|2021-09-07 05:10:00|199309.9|199159.9|199309.2|199159.2|199313.4|199163.4|199284|199134|658
1630991700000|2021-09-07 05:15:00|199308.8|199158.8|199264.5|199114.5|199314|199164|199259.2|199109.2|666
1630992000000|2021-09-07 05:20:00|199262|199112|199282.7|199132.7|199283.9|199133.9|199237.6|199087.6|646
1630992300000|2021-09-07 05:25:00|199281.6|199131.6|199312.2|199162.2|199322.3|199172.3|199275.9|199125.9|602
1630992600000|2021-09-07 05:30:00|199299.9|199149.9|199315|199165|199323.9|199173.9|199297.2|199147.2|666
1630992900000|2021-09-07 05:35:00|199314.3|199164.3|199316.3|199166.3|199321.3|199171.3|199296.7|199146.7|610
1630993200000|2021-09-07 05:40:00|199316.4|199166.4|199275.4|199125.4|199316.4|199166.4|199266.4|199116.4|573
1630993500000|2021-09-07 05:45:00|199275.6|199125.6|199276|199126|199278.9|199128.9|199266.5|199116.5|507
1630993800000|2021-09-07 05:50:00|199275.6|199125.6|199274.7|199124.7|199278.4|199128.4|199269.8|199119.8|498
1630994100000|2021-09-07 05:55:00|199274|199124|199229.4|199079.4|199275.4|199125.4|199219.5|199069.5|569
1630994400000|2021-09-07 06:00:00|199229.7|199079.7|199235.2|199085.2|199268.1|199118.1|199205.1|199055.1|725
1630994700000|2021-09-07 06:05:00|199235.1|199085.1|199231|199081|199251.8|199101.8|199184.4|199034.4|803
1630995000000|2021-09-07 06:10:00|199229.1|199079.1|199239.5|199089.5|199239.5|199089.5|199215.8|199065.8|779
1630995300000|2021-09-07 06:15:00|199241.1|199091.1|199219.9|199069.9|199243.4|199093.4|199218.3|199068.3|756
1630995600000|2021-09-07 06:20:00|199219.3|199069.3|199259.1|199109.1|199266.6|199116.6|199215.4|199065.4|650
1630995900000|2021-09-07 06:25:00|199259.2|199109.2|199348.3|199198.3|199382|199232|199256.6|199106.6|655
1630996200000|2021-09-07 06:30:00|199346.7|199196.7|199404.4|199254.4|199427|199277|199338.2|199188.2|723
1630996500000|2021-09-07 06:35:00|199415.5|199265.5|199388.9|199238.9|199415.5|199265.5|199370.9|199220.9|729
1630996800000|2021-09-07 06:40:00|199388.1|199238.1|199344.7|199194.7|199390.8|199240.8|199326.9|199176.9|550
1630997100000|2021-09-07 06:45:00|199344.6|199194.6|199330.4|199180.4|199354.7|199204.7|199312|199162|673
1630997400000|2021-09-07 06:50:00|199330.6|199180.6|199355.5|199205.5|199356|199206|199326|199176|679
1630997700000|2021-09-07 06:55:00|199353.9|199203.9|199299.3|199149.3|199360.2|199210.2|199298|199148|686
1630998000000|2021-09-07 07:00:00|199301.3|199151.3|199307.2|199157.2|199343.4|199219.4|199268.7|199143|855
1630998300000|2021-09-07 07:05:00|199302|199152|199315.9|199165.9|199352.1|199202.1|199289.4|199139.4|844
1630998600000|2021-09-07 07:10:00|199315.5|199165.5|199254.4|199104.4|199322.2|199172.2|199245.4|199095.4|803
1630998900000|2021-09-07 07:15:00|199254.3|199104.3|199180.5|199030.5|199257|199107|199163.6|199013.6|837
1630999200000|2021-09-07 07:20:00|199180.7|199030.7|199182.1|199032.1|199218.7|199068.7|199170.3|199020.3|796
1630999500000|2021-09-07 07:25:00|199182.5|199032.5|199180.4|199030.4|199217.1|199067.1|199168.6|199018.6|858
1630999800000|2021-09-07 07:30:00|199181|199031|199179.3|199029.3|199205.5|199055.5|199170.8|199020.8|746
1631000100000|2021-09-07 07:35:00|199180.4|199030.4|199192.2|199042.2|199204.5|199054.5|199165.4|199015.4|841
1631000400000|2021-09-07 07:40:00|199192.3|199042.3|199215.4|199065.4|199222.7|199072.7|199173|199023|692
1631000700000|2021-09-07 07:45:00|199213|199063|199224.9|199074.9|199233.2|199083.2|199209|199059|738
1631001000000|2021-09-07 07:50:00|199225.4|199075.4|199256|199106|199268.2|199118.2|199198.7|199048.7|754
1631001300000|2021-09-07 07:55:00|199256.7|199106.7|199421|199271|199427.3|199277.3|199256.4|199106.4|739
1631001600000|2021-09-07 08:00:00|199421.1|199271.1|199509.1|199359.1|199511.5|199361.5|199406.6|199256.6|731
1631001900000|2021-09-07 08:05:00|199508.1|199358.1|199659.5|199509.5|199665.5|199515.5|199505|199355|830
1631002200000|2021-09-07 08:10:00|199660.8|199510.8|199532.4|199382.4|199697.7|199547.7|199532.4|199382.4|808
1631002500000|2021-09-07 08:15:00|199534.1|199384.1|199594.4|199444.4|199605.2|199455.2|199486|199336|761
1631002800000|2021-09-07 08:20:00|199595.8|199445.8|199535.1|199385.1|199600|199450|199505.1|199355.1|811
1631003100000|2021-09-07 08:25:00|199541.8|199391.8|199506.4|199356.4|199606.4|199456.4|199506.4|199356.4|778
1631003400000|2021-09-07 08:30:00|199500.7|199350.7|199465.4|199315.4|199510.1|199360.1|199447.6|199297.6|849
1631003700000|2021-09-07 08:35:00|199465.3|199315.3|199550.7|199400.7|199561|199459.3|199435.4|199292|770
1631004000000|2021-09-07 08:40:00|199549.9|199399.9|199532|199382|199573.9|199439.2|199487.1|199368.6|728
1631004300000|2021-09-07 08:45:00|199532.1|199382.1|199448.5|199298.5|199543.7|199393.7|199446.5|199296.5|807
1631004600000|2021-09-07 08:50:00|199448.3|199298.3|199362.5|199212.5|199456.1|199310.4|199344.6|199202.2|778
1631004900000|2021-09-07 08:55:00|199359.9|199209.9|199386.8|199236.8|199420.1|199295.5|199304.8|199199.6|708
1631005200000|2021-09-07 09:00:00|199386.6|199236.6|199372.1|199222.1|199426|199276|199361.8|199211.8|835
1631005500000|2021-09-07 09:05:00|199372.5|199222.5|199456.8|199306.8|199475.8|199325.8|199366.9|199216.9|755
1631005800000|2021-09-07 09:10:00|199457|199307|199505.6|199355.6|199513.6|199363.6|199444.4|199294.4|834
1631006100000|2021-09-07 09:15:00|199505.8|199355.8|199515.5|199365.5|199538.3|199388.3|199489.6|199339.6|724
1631006400000|2021-09-07 09:20:00|199514.9|199364.9|199653.1|199503.1|199664.7|199514.7|199476.9|199326.9|798
1631006700000|2021-09-07 09:25:00|199654|199504|199590.4|199440.4|199666.1|199516.1|199579.5|199429.5|723
1631007000000|2021-09-07 09:30:00|199589.9|199439.9|199702.4|199552.4|199706.4|199556.4|199582.2|199432.2|766
1631007300000|2021-09-07 09:35:00|199702.2|199552.2|199636|199486|199702.2|199552.2|199604.8|199454.8|801
1631007600000|2021-09-07 09:40:00|199637.2|199487.2|199618.9|199468.9|199663|199513|199610.3|199460.3|653
1631007900000|2021-09-07 09:45:00|199618.5|199468.5|199687.7|199537.7|199688.8|199538.8|199613.4|199463.4|706
1631008200000|2021-09-07 09:50:00|199687.4|199537.4|199708.3|199558.3|199740.2|199590.2|199660.5|199510.5|837
1631008500000|2021-09-07 09:55:00|199708.5|199558.5|199732.4|199582.4|199755.3|199605.3|199700|199550|814
1631008800000|2021-09-07 10:00:00|199730.9|199580.9|199704.6|199554.6|199731.9|199581.9|199663.6|199513.6|786
1631009100000|2021-09-07 10:05:00|199710|199560|199701.2|199551.2|199730.9|199580.9|199650.6|199500.6|766
1631009400000|2021-09-07 10:10:00|199701.5|199551.5|199695.1|199545.1|199738.7|199588.7|199687.5|199537.5|824
1631009700000|2021-09-07 10:15:00|199695.8|199545.8|199700.7|199550.7|199744.7|199594.7|199672.6|199522.6|787
1631010000000|2021-09-07 10:20:00|199702.4|199552.4|199630.5|199480.5|199706.5|199577.2|199609|199459|743
1631010300000|2021-09-07 10:25:00|199631.7|199481.7|199615.5|199465.5|199652.7|199537.1|199563.4|199422.1|725
1631010600000|2021-09-07 10:30:00|199615.1|199465.1|199652.8|199502.8|199661.5|199511.5|199607.5|199457.5|730
1631010900000|2021-09-07 10:35:00|199654.4|199504.4|199650.8|199500.8|199666.8|199520.6|199566.5|199455.1|800
1631011200000|2021-09-07 10:40:00|199650.3|199500.3|199637.9|199487.9|199682.9|199532.9|199618.6|199468.6|781
1631011500000|2021-09-07 10:45:00|199638.3|199488.3|199580.4|199430.4|199638.4|199488.4|199574.7|199424.7|662
1631011800000|2021-09-07 10:50:00|199580.9|199430.9|199571.5|199421.5|199606.1|199490.9|199540.1|199419|767
1631012100000|2021-09-07 10:55:00|199570.7|199420.7|199540|199390|199577.3|199438.4|199488.4|199388.8|720
1631012400000|2021-09-07 11:00:00|199537|199387|199490.1|199340.1|199541.9|199398.7|199404.6|199289.5|682
1631012700000|2021-09-07 11:05:00|199490.6|199340.6|199562.6|199412.6|199580.3|199465.2|199484.9|199334.9|649
1631013000000|2021-09-07 11:10:00|199566.3|199416.3|199497.9|199347.9|199566.6|199431.8|199453.1|199303.1|644
1631013300000|2021-09-07 11:15:00|199496.2|199346.2|199455.4|199305.4|199536.8|199386.8|199399.4|199286.7|717
1631013600000|2021-09-07 11:20:00|199454.2|199304.2|199367.6|199217.6|199481.2|199336.1|199365.2|199215.2|671
1631013900000|2021-09-07 11:25:00|199374.2|199224.2|199371.2|199221.2|199398.5|199275.8|199317.2|199211.4|623
1631014200000|2021-09-07 11:30:00|199368.9|199218.9|199404.5|199254.5|199415.9|199304|199341.5|199213.3|738
1631014500000|2021-09-07 11:35:00|199404.2|199254.2|199379.4|199229.4|199404.4|199254.4|199366.3|199216.3|654
1631014800000|2021-09-07 11:40:00|199379.1|199229.1|199404.8|199254.8|199428.4|199308.5|199349.2|199224.1|582
1631015100000|2021-09-07 11:45:00|199404.6|199254.6|199503.5|199353.5|199503.5|199368.4|199365|199254.6|716
1631015400000|2021-09-07 11:50:00|199501.6|199351.6|199530.2|199380.2|199548.5|199445|199476.3|199344.7|697
1631015700000|2021-09-07 11:55:00|199532|199382|199498|199348|199540.4|199399.3|199444.5|199333.7|694
1631016000000|2021-09-07 12:00:00|199497.7|199347.7|199566.4|199416.4|199602.2|199501.5|199485.5|199340.7|703
1631016300000|2021-09-07 12:05:00|199566.2|199416.2|199619.5|199469.5|199623.1|199473.1|199497.2|199347.2|713
1631016600000|2021-09-07 12:10:00|199621|199471|199619.9|199469.9|199648.5|199550|199543.7|199424.7|774
1631016900000|2021-09-07 12:15:00|199619.6|199469.6|199680.1|199530.1|199699.2|199588|199593.5|199443.5|630
1631017200000|2021-09-07 12:20:00|199680|199530|199636.5|199486.5|199680|199537|199547.9|199433.7|732
1631017500000|2021-09-07 12:25:00|199637.4|199487.4|199648.2|199498.2|199679.9|199555.8|199562.7|199461.9|583
1631017800000|2021-09-07 12:30:00|199648.9|199498.9|199653.5|199503.5|199705.8|199583.3|199592.5|199469.2|733
1631018100000|2021-09-07 12:35:00|199653.2|199503.2|199513.6|199363.6|199663.4|199563.8|199507.7|199357.7|775
1631018400000|2021-09-07 12:40:00|199511.8|199361.8|199450.6|199300.6|199559.2|199436.4|199447.2|199297.2|646
1631018700000|2021-09-07 12:45:00|199452.1|199302.1|199552.6|199402.6|199559.7|199465.8|199398.1|199292.9|660
1631019000000|2021-09-07 12:50:00|199552.4|199402.4|199534|199384|199620.1|199473|199477.4|199362.4|830
1631019300000|2021-09-07 12:55:00|199536.4|199386.4|199537.8|199387.8|199617|199501|199509.7|199376.9|814
1631019600000|2021-09-07 13:00:00|199536.2|199386.2|199355.2|199305.2|199544.3|199394.3|199351.8|199242.4|840
1631019900000|2021-09-07 13:05:00|199354.8|199304.8|199544.1|199394.1|199550.4|199403.6|199333.4|199226.6|697
1631020200000|2021-09-07 13:10:00|199543.7|199393.7|199628|199478|199640.7|199490.7|199534.7|199384.7|755
1631020500000|2021-09-07 13:15:00|199626.5|199476.5|199522|199472|199632.4|199528.3|199522|199415.6|719
1631020800000|2021-09-07 13:20:00|199570.8|199420.8|199479.4|199329.4|199573.3|199475|199440.7|199315.2|814
1631021100000|2021-09-07 13:25:00|199478|199328|199509.1|199359.1|199548|199422.4|199425.4|199318.3|762
1631021400000|2021-09-07 13:30:00|199507.7|199357.7|199417.4|199267.4|199507.8|199384.8|199323.6|199229.1|979
1631021700000|2021-09-07 13:35:00|199418.3|199268.3|199322.4|199172.4|199427.7|199290.3|199269.5|199155.6|922
1631022000000|2021-09-07 13:40:00|199325.6|199175.6|199250.1|199100.1|199326.5|199185.6|199162|199012.2|883
1631022300000|2021-09-07 13:45:00|199250.2|199100.2|199297.3|199147.3|199325.7|199232.6|199201.8|199087.5|928
1631022600000|2021-09-07 13:50:00|199296.9|199146.9|199228.4|199178.4|199317.8|199211.5|199203.1|199084.3|861
1631022900000|2021-09-07 13:55:00|199276.9|199126.9|199340.9|199190.9|199389.3|199268.2|199237.6|199121.4|831
1631023200000|2021-09-07 14:00:00|199340.8|199190.8|199386.3|199236.3|199405.2|199280.8|199281.3|199169.8|969
1631023500000|2021-09-07 14:05:00|199385.5|199235.5|199309.3|199159.3|199466.1|199361.2|199245.4|199133.7|973
1631023800000|2021-09-07 14:10:00|199310.9|199160.9|199517.5|199367.5|199520.7|199376.4|199247.8|199135|933
1631024100000|2021-09-07 14:15:00|199518.6|199368.6|199551.2|199401.2|199626|199497.5|199513.8|199363.8|967
1631024400000|2021-09-07 14:20:00|199553.6|199403.6|199543.1|199393.1|199621.4|199513.3|199478.5|199349.9|912
1631024700000|2021-09-07 14:25:00|199543.3|199393.3|199622.8|199472.8|199692.1|199590.2|199499.7|199384.9|769
1631025000000|2021-09-07 14:30:00|199622|199472|199572.1|199422.1|199701.8|199592.8|199470.3|199361.1|927
1631025300000|2021-09-07 14:35:00|199571.4|199421.4|199494|199344|199613.7|199499.9|199423|199332.9|911
1631025600000|2021-09-07 14:40:00|199493.6|199343.6|199543.9|199393.9|199544.7|199445.3|199378.8|199270.6|815
1631025900000|2021-09-07 14:45:00|199495.3|199445.3|199375.2|199225.2|199495.3|199445.3|199362.2|199212.2|834
1631026200000|2021-09-07 14:50:00|199375.8|199225.8|199430.5|199280.5|199473.8|199359.1|199303.1|199180.6|757
1631026500000|2021-09-07 14:55:00|199429.7|199279.7|199347.9|199297.9|199457.8|199346.8|199313.5|199215.8|700
1631026800000|2021-09-07 15:00:00|199397.9|199247.9|199352|199202|199406.3|199312.5|199312.7|199200.4|624
1631027100000|2021-09-07 15:05:00|199350.8|199200.8|199400.3|199350.3|199452.3|199354|199284.5|199181.9|647
1631027400000|2021-09-07 15:10:00|199394.9|199344.9|199428.3|199378.3|199480.9|199378.3|199332.8|199215.6|763
1631027700000|2021-09-07 15:15:00|199469.5|199319.5|199583.6|199433.6|199633.4|199529.6|199443.6|199315.5|762
1631028000000|2021-09-07 15:20:00|199583.4|199433.4|199555.4|199405.4|199583.6|199459.7|199414.4|199309.6|688
1631028300000|2021-09-07 15:25:00|199555|199405|199617.6|199467.6|199662.8|199558.8|199527|199404.6|696
1631028600000|2021-09-07 15:30:00|199610.4|199460.4|199548.5|199398.5|199642|199536.1|199475.6|199373.7|866
1631028900000|2021-09-07 15:35:00|199550.1|199400.1|199551|199401|199597.2|199471.4|199467.6|199365.3|712
1631029200000|2021-09-07 15:40:00|199550.2|199400.2|199501.5|199451.5|199613.5|199513.2|199488.2|199388.8|686
1631029500000|2021-09-07 15:45:00|199500.9|199450.9|199504.5|199354.5|199554.5|199450.9|199414.9|199312.2|794
1631029800000|2021-09-07 15:50:00|199503.4|199353.4|199586|199436|199595.3|199484.9|199437|199335.5|797
1631030100000|2021-09-07 15:55:00|199586.8|199436.8|199578.2|199428.2|199627.4|199527.3|199510.7|199404.8|670
1631030400000|2021-09-07 16:00:00|199532.6|199482.6|199580.6|199530.6|199628.7|199533.2|199474.1|199370.3|706
1631030700000|2021-09-07 16:05:00|199578.4|199528.4|199607.9|199457.9|199632|199538.3|199509.9|199407|601
1631031000000|2021-09-07 16:10:00|199608.9|199458.9|199630.2|199480.2|199647.4|199541.2|199563.4|199458.3|691
1631031300000|2021-09-07 16:15:00|199628.8|199478.8|199620.4|199470.4|199635.1|199532.3|199562.2|199453.8|791
1631031600000|2021-09-07 16:20:00|199619.6|199469.6|199657|199507|199667|199568|199569.5|199469|767
1631031900000|2021-09-07 16:25:00|199603.2|199553.2|199654.9|199504.9|199677.4|199562.3|199603.2|199498.8|684
1631032200000|2021-09-07 16:30:00|199654.2|199504.2|199632|199482|199665.7|199551.6|199564.9|199449.5|711
1631032500000|2021-09-07 16:35:00|199633.2|199483.2|199628.9|199478.9|199657.3|199543.7|199553.8|199457.5|770
1631032800000|2021-09-07 16:40:00|199630.1|199480.1|199562.6|199512.6|199630.4|199525.5|199526.6|199422.4|695
1631033100000|2021-09-07 16:45:00|199562.7|199512.7|199630.1|199480.1|199641.2|199536.5|199562.4|199461.5|541
1631033400000|2021-09-07 16:50:00|199628.7|199478.7|199579.8|199529.8|199633.4|199531.8|199573.8|199469.7|547
1631033700000|2021-09-07 16:55:00|199577.3|199527.3|199676.9|199526.9|199679.5|199571.5|199568|199459.1|674
1631034000000|2021-09-07 17:00:00|199676|199526|199636.5|199486.5|199682.1|199571.7|199584.2|199475.1|752
1631034300000|2021-09-07 17:05:00|199637.1|199487.1|199598.9|199448.9|199672.3|199561.3|199543.8|199448.1|624
1631034600000|2021-09-07 17:10:00|199592.5|199442.5|199594.1|199444.1|199609.7|199490.5|199535.3|199436.7|577
1631034900000|2021-09-07 17:15:00|199593.5|199443.5|199638.1|199488.1|199644.4|199542.5|199522.4|199424.3|638
1631035200000|2021-09-07 17:20:00|199625.5|199475.5|199537|199487|199625.5|199501.1|199537|199434|739
1631035500000|2021-09-07 17:25:00|199538.1|199488.1|199550.1|199400.1|199596.2|199488.1|199489.1|199389|649
1631035800000|2021-09-07 17:30:00|199550.2|199400.2|199514.2|199364.2|199550.2|199458.9|199469.5|199361.5|613
1631036100000|2021-09-07 17:35:00|199513.5|199363.5|199482.7|199332.7|199550|199448|199415.4|199311.6|772
1631036400000|2021-09-07 17:40:00|199481.3|199331.3|199451.9|199301.9|199488|199338|199434|199284|690
1631036700000|2021-09-07 17:45:00|199452.5|199302.5|199411.5|199361.5|199493.6|199391.2|199377|199278.8|709
1631037000000|2021-09-07 17:50:00|199412.4|199362.4|199429.8|199279.8|199508.7|199395.9|199368.8|199269.1|741
1631037300000|2021-09-07 17:55:00|199433.1|199283.1|199369.4|199319.4|199440.5|199339.2|199355.5|199258.7|677
1631037600000|2021-09-07 18:00:00|199421.2|199271.2|199388.4|199338.4|199456.6|199354.6|199334.6|199232.1|748
1631037900000|2021-09-07 18:05:00|199388|199338|199423.9|199273.9|199453.4|199349.9|199349.5|199253.5|596
1631038200000|2021-09-07 18:10:00|199424.1|199274.1|199379.6|199229.6|199450.1|199320.7|199337.2|199229|676
1631038500000|2021-09-07 18:15:00|199378.8|199228.8|199370.9|199320.9|199430|199325.9|199319.7|199219.7|717
1631038800000|2021-09-07 18:20:00|199371.2|199321.2|199392.7|199242.7|199419.9|199321.3|199327.8|199218|757
1631039100000|2021-09-07 18:25:00|199394.2|199244.2|199354.2|199204.2|199412.9|199321.6|199341.2|199204.2|669
1631039400000|2021-09-07 18:30:00|199353.4|199203.4|199339|199189|199356.1|199251.2|199272.9|199167.8|678
1631039700000|2021-09-07 18:35:00|199338.4|199188.4|199431.7|199281.7|199434.2|199332|199295.2|199188.2|514
1631040000000|2021-09-07 18:40:00|199433.6|199283.6|199382.9|199332.9|199451|199353.4|199361.8|199264.6|585
1631040300000|2021-09-07 18:45:00|199382.2|199332.2|199442.5|199292.5|199451.8|199357.5|199373.2|199265.9|622
1631040600000|2021-09-07 18:50:00|199442.4|199292.4|199423.5|199273.5|199462.8|199344.4|199362.4|199230.2|731
1631040900000|2021-09-07 18:55:00|199422.3|199272.3|199381.1|199231.1|199429.6|199327.2|199280.9|199181|779
1631041200000|2021-09-07 19:00:00|199383.1|199233.1|199426.2|199276.2|199444.5|199316.5|199339.3|199228.4|701
1631041500000|2021-09-07 19:05:00|199425.7|199275.7|199448|199298|199450.4|199346.8|199381.7|199275.4|619
1631041800000|2021-09-07 19:10:00|199449|199299|199403.9|199253.9|199481.4|199379.8|199350.4|199245.7|553
1631042100000|2021-09-07 19:15:00|199403.7|199253.7|199430.2|199280.2|199443.7|199344.2|199344.5|199242.9|682
1631042400000|2021-09-07 19:20:00|199430|199280|199403.1|199253.1|199433.4|199298|199329.7|199229.1|791
1631042700000|2021-09-07 19:25:00|199394.7|199244.7|199483.8|199333.8|199487.9|199345.8|199333.7|199231.8|697
1631043000000|2021-09-07 19:30:00|199485.4|199335.4|199450.7|199300.7|199493.6|199361.8|199364|199263.8|701
1631043300000|2021-09-07 19:35:00|199449.6|199299.6|199495.9|199345.9|199504.3|199398.3|199385|199290.3|697
1631043600000|2021-09-07 19:40:00|199496.6|199346.6|199518.2|199368.2|199530.9|199435|199415.9|199317.9|591
1631043900000|2021-09-07 19:45:00|199519.9|199369.9|199518.7|199368.7|199527.7|199377.7|199510.1|199360.1|517
1631044200000|2021-09-07 19:50:00|199517.6|199367.6|199466.1|199416.1|199539.8|199439.2|199462|199360.9|598
1631044500000|2021-09-07 19:55:00|199466|199416|199516.7|199366.7|199534.1|199430.9|199465.6|199362|618
1631044800000|2021-09-07 20:00:00|199518.4|199368.4|199512.5|199362.5|199522.1|199416.8|199466.8|199338.2|506
1631045100000|2021-09-07 20:05:00|199506.7|199356.7|199512.4|199362.4|199523.3|199404.9|199454.9|199330.5|470
1631045400000|2021-09-07 20:10:00|199512.1|199362.1|199545.9|199395.9|199550.7|199400.7|199482.1|199332.1|442
1631045700000|2021-09-07 20:15:00|199546.1|199396.1|199529.8|199379.8|199575.5|199425.5|199453.2|199352|414
1631046000000|2021-09-07 20:20:00|199530.6|199380.6|199498.3|199348.3|199531.3|199381.3|199495.1|199345.1|415
1631046300000|2021-09-07 20:25:00|199498.5|199348.5|199529.1|199379.1|199530.4|199380.4|199488.9|199338.9|488
1631046600000|2021-09-07 20:30:00|199529.5|199379.5|199530.7|199380.7|199539.4|199389.4|199518.5|199368.5|430
1631046900000|2021-09-07 20:35:00|199532.4|199382.4|199540.3|199390.3|199564.7|199414.7|199522.9|199372.9|340
1631047200000|2021-09-07 20:40:00|199539.9|199389.9|199527.9|199377.9|199547.3|199397.3|199515.4|199365.4|414
1631047500000|2021-09-07 20:45:00|199534.8|199384.8|199579.7|199429.7|199625|199504.3|199523|199384.8|927
1631047800000|2021-09-07 20:50:00|199580.8|199430.8|199486.6|199336.6|199588|199475.5|199486.5|199336.5|442
1631048100000|2021-09-07 20:55:00|199488.6|199338.6|199451.5|199301.5|199544.2|199382|199449.9|199261.7|339
1631048400000|2021-09-07 21:00:00|199451.6|199301.6|199589.5|199287.5|199589.6|199305.1|199451.6|199231.2|64
1631048700000|2021-09-07 21:05:00|199610.1|199308.1|199528.9|199226.9|199651|199349|199521.6|199219.6|121
1631049000000|2021-09-07 21:10:00|199608.4|199306.4|199581.7|199279.7|199617.5|199315.5|199516.8|199214.8|113
1631049300000|2021-09-07 21:15:00|199552.4|199250.4|199556.3|199254.3|199604.9|199302.9|199391|199172.1|104
1631049600000|2021-09-07 21:20:00|199569|199267|199559.7|199257.7|199600.5|199298.5|199508.3|199206.3|140
1631049900000|2021-09-07 21:25:00|199552.2|199250.2|199531.8|199229.8|199573.1|199271.1|199504.6|199202.6|123
1631050200000|2021-09-07 21:30:00|199534.5|199232.5|199560.5|199258.5|199579.1|199277.1|199474.4|199172.4|225
1631050500000|2021-09-07 21:35:00|199557|199255|199540.3|199238.3|199588.3|199286.3|199508.5|199206.5|178
1631050800000|2021-09-07 21:40:00|199572.9|199270.9|199524.9|199222.9|199582.5|199280.5|199519.1|199217.1|144
1631051100000|2021-09-07 21:45:00|199554.1|199252.1|199552.6|199250.6|199594.9|199292.9|199509.4|199207.4|100
1631051400000|2021-09-07 21:50:00|199560.9|199258.9|199555.8|199253.8|199585.9|199283.9|199509.2|199207.2|131
1631051700000|2021-09-07 21:55:00|199545|199243|199578|199276|199589.3|199287.3|199500.2|199198.2|124
1631052000000|2021-09-07 22:00:00|199570.8|199268.8|199450.7|199169.5|199570.8|199320.5|199387.3|199122.7|467
1631052300000|2021-09-07 22:05:00|199478.8|199176.8|199446.6|199296.6|199565.6|199317.7|199380.5|199170.2|298
1631052600000|2021-09-07 22:10:00|199440.5|199290.5|199457.1|199307.1|199562.7|199328.9|199427.2|199207.6|228
1631052900000|2021-09-07 22:15:00|199461.1|199311.1|199465.9|199315.9|199568.9|199337.5|199435.5|199238.8|303
1631053200000|2021-09-07 22:20:00|199465.7|199315.7|199467.8|199317.8|199543.4|199328.4|199449.8|199238|309
1631053500000|2021-09-07 22:25:00|199468.4|199318.4|199483.6|199333.6|199573.3|199339.3|199455.3|199267.7|287
1631053800000|2021-09-07 22:30:00|199486.8|199336.8|199461.6|199311.6|199564.9|199343.7|199451.7|199265.5|329
1631054100000|2021-09-07 22:35:00|199460.4|199310.4|199461.2|199311.2|199600.6|199365.8|199450.7|199274.7|317
1631054400000|2021-09-07 22:40:00|199461|199311|199458.1|199308.1|199523.4|199333.5|199442.7|199253.1|346
1631054700000|2021-09-07 22:45:00|199459|199309|199469.6|199319.6|199476.1|199326.1|199454.3|199304.3|370
1631055000000|2021-09-07 22:50:00|199467.2|199317.2|199461.2|199311.2|199473.8|199323.8|199449.6|199299.6|249
1631055300000|2021-09-07 22:55:00|199460.4|199310.4|199463.7|199313.7|199475.2|199325.2|199457.7|199307.7|290
1631055600000|2021-09-07 23:00:00|199462.3|199312.3|199493.5|199343.5|199501.4|199351.4|199454.7|199304.7|345
1631055900000|2021-09-07 23:05:00|199493.2|199343.2|199502.5|199352.5|199511.9|199361.9|199490.2|199340.2|282
1631056200000|2021-09-07 23:10:00|199502.9|199352.9|199509|199359|199517.9|199367.9|199498.3|199348.3|241
1631056500000|2021-09-07 23:15:00|199505.5|199355.5|199492.3|199342.3|199506.6|199356.6|199482.7|199332.7|271
1631056800000|2021-09-07 23:20:00|199495.2|199345.2|199490.7|199340.7|199510.2|199360.2|199483.6|199333.6|273
1631057100000|2021-09-07 23:25:00|199490.9|199340.9|199495.9|199345.9|199507.6|199357.6|199484.4|199334.4|274
1631057400000|2021-09-07 23:30:00|199504.1|199354.1|199494.2|199344.2|199505|199355|199492.6|199342.6|186
1631057700000|2021-09-07 23:35:00|199494.1|199344.1|199497.1|199347.1|199508.9|199358.9|199482.8|199332.8|208
1631058000000|2021-09-07 23:40:00|199495.9|199345.9|199496|199346|199503.2|199353.2|199491.1|199341.1|254
1631058300000|2021-09-07 23:45:00|199496.1|199346.1|199497.9|199347.9|199504.9|199354.9|199488.7|199338.7|281
1631058600000|2021-09-07 23:50:00|199497.6|199347.6|199500.2|199350.2|199510.1|199360.1|199487.5|199337.5|333
1631058900000|2021-09-07 23:55:00|199493.4|199343.4|199504.1|199354.1|199515.1|199365.1|199487.7|199337.7|426
1631059200000|2021-09-08 00:00:00|199498.3|199348.3|199494.6|199344.6|199516.5|199366.5|199492.7|199342.7|472
1631059500000|2021-09-08 00:05:00|199494.2|199344.2|199458.5|199308.5|199500.5|199350.5|199458.4|199308.4|403
1631059800000|2021-09-08 00:10:00|199458.3|199308.3|199437.4|199287.4|199471.4|199321.4|199435|199285|442
1631060100000|2021-09-08 00:15:00|199437.2|199287.2|199453.8|199303.8|199471|199321|199425|199275|420
1631060400000|2021-09-08 00:20:00|199454.6|199304.6|199456.6|199306.6|199466.5|199316.5|199435.9|199285.9|429
1631060700000|2021-09-08 00:25:00|199456.7|199306.7|199466.3|199316.3|199468.7|199318.7|199443.5|199293.5|346
1631061000000|2021-09-08 00:30:00|199465.3|199315.3|199451.3|199301.3|199480.4|199330.4|199447.9|199297.9|378
1631061300000|2021-09-08 00:35:00|199452.5|199302.5|199418.9|199268.9|199452.9|199302.9|199407.7|199257.7|366
1631061600000|2021-09-08 00:40:00|199418.6|199268.6|199380.5|199230.5|199443.4|199293.4|199377|199227|385
1631061900000|2021-09-08 00:45:00|199385.4|199235.4|199390|199240|199395.4|199245.4|199372.2|199222.2|375
1631062200000|2021-09-08 00:50:00|199391.5|199241.5|199403.5|199253.5|199403.5|199253.5|199355.9|199205.9|417
1631062500000|2021-09-08 00:55:00|199409.5|199259.5|199377.8|199227.8|199422.3|199272.3|199371.9|199221.9|427
1631062800000|2021-09-08 01:00:00|199378.7|199228.7|199380.5|199230.5|199386.3|199236.3|199363|199213|389
1631063100000|2021-09-08 01:05:00|199384.2|199234.2|199383.8|199233.8|199390|199240|199365.6|199215.6|368
1631063400000|2021-09-08 01:10:00|199385.4|199235.4|199374.9|199224.9|199391.3|199241.3|199345.7|199195.7|408
1631063700000|2021-09-08 01:15:00|199375.3|199225.3|199380.7|199230.7|199413.7|199263.7|199342.1|199192.1|581
1631064000000|2021-09-08 01:20:00|199382|199232|199376.7|199226.7|199383.4|199233.4|199352|199202|524
1631064300000|2021-09-08 01:25:00|199378.1|199228.1|199373.8|199223.8|199380.6|199230.6|199346.5|199196.5|408
1631064600000|2021-09-08 01:30:00|199375.5|199225.5|199329.1|199179.1|199379.8|199229.8|199315.1|199165.1|532
1631064900000|2021-09-08 01:35:00|199329.2|199179.2|199293.2|199143.2|199338.2|199188.2|199291.2|199141.2|414
1631065200000|2021-09-08 01:40:00|199293.5|199143.5|199288.4|199138.4|199306.5|199156.5|199281.3|199131.3|447
1631065500000|2021-09-08 01:45:00|199289.4|199139.4|199285.1|199135.1|199305.3|199155.3|199280.1|199130.1|412
1631065800000|2021-09-08 01:50:00|199289.5|199139.5|199299.8|199149.8|199303.7|199153.7|199267.5|199117.5|404
1631066100000|2021-09-08 01:55:00|199298|199148|199388.6|199238.6|199389.2|199239.2|199294.5|199144.5|563
1631066400000|2021-09-08 02:00:00|199388.4|199238.4|199334|199184|199388.4|199238.4|199327.5|199177.5|544
1631066700000|2021-09-08 02:05:00|199335.6|199185.6|199383.4|199233.4|199393.4|199243.4|199329.1|199179.1|435
1631067000000|2021-09-08 02:10:00|199385|199235|199365.4|199215.4|199390.1|199240.1|199363.4|199213.4|393
1631067300000|2021-09-08 02:15:00|199364.5|199214.5|199368.2|199218.2|199389.9|199239.9|199363.6|199213.6|400
1631067600000|2021-09-08 02:20:00|199368.5|199218.5|199387.5|199237.5|199397.8|199247.8|199366.5|199216.5|468
1631067900000|2021-09-08 02:25:00|199386.9|199236.9|199370.5|199220.5|199386.9|199236.9|199337.5|199187.5|418
1631068200000|2021-09-08 02:30:00|199370.1|199220.1|199383.1|199233.1|199389.3|199239.3|199368|199218|434
1631068500000|2021-09-08 02:35:00|199382.7|199232.7|199373.9|199223.9|199393.5|199243.5|199362.6|199212.6|423
1631068800000|2021-09-08 02:40:00|199372.5|199222.5|199367.4|199217.4|199380.7|199230.7|199364.9|199214.9|464
1631069100000|2021-09-08 02:45:00|199368.4|199218.4|199349.4|199199.4|199380.4|199230.4|199336|199186|383
1631069400000|2021-09-08 02:50:00|199350.1|199200.1|199383.4|199233.4|199386.5|199236.5|199347.3|199197.3|471
1631069700000|2021-09-08 02:55:00|199386.9|199236.9|199384.1|199234.1|199387.6|199237.6|199370|199220|419
1631070000000|2021-09-08 03:00:00|199385.5|199235.5|199384.8|199234.8|199387|199237|199372.3|199222.3|435
1631070300000|2021-09-08 03:05:00|199386.2|199236.2|199375.1|199225.1|199387.6|199237.6|199370|199220|304
1631070600000|2021-09-08 03:10:00|199375.7|199225.7|199378.7|199228.7|199387.7|199237.7|199371.7|199221.7|373
1631070900000|2021-09-08 03:15:00|199379.4|199229.4|199419.5|199269.5|199426.9|199276.9|199373.6|199223.6|553
1631071200000|2021-09-08 03:20:00|199418.1|199268.1|199446.5|199296.5|199451.1|199301.1|199412.6|199262.6|398
1631071500000|2021-09-08 03:25:00|199447|199297|199455.7|199305.7|199472.7|199322.7|199439.5|199289.5|426
1631071800000|2021-09-08 03:30:00|199456.5|199306.5|199462.2|199312.2|199466.4|199316.4|199450.9|199300.9|450
1631072100000|2021-09-08 03:35:00|199461.8|199311.8|199469.6|199319.6|199470.7|199320.7|199448|199298|505
1631072400000|2021-09-08 03:40:00|199469.1|199319.1|199454.4|199304.4|199469.4|199319.4|199448.2|199298.2|403
1631072700000|2021-09-08 03:45:00|199454.6|199304.6|199450.6|199300.6|199459.1|199309.1|199442.6|199292.6|355
1631073000000|2021-09-08 03:50:00|199449.1|199299.1|199446|199296|199462|199312|199429.7|199279.7|373
1631073300000|2021-09-08 03:55:00|199445.8|199295.8|199438.3|199288.3|199455.5|199305.5|199416.7|199266.7|389
1631073600000|2021-09-08 04:00:00|199435.6|199285.6|199449.8|199299.8|199456|199306|199425.1|199275.1|390
1631073900000|2021-09-08 04:05:00|199450.1|199300.1|199426.4|199276.4|199455.1|199305.1|199423.5|199273.5|509
1631074200000|2021-09-08 04:10:00|199426.6|199276.6|199434.8|199284.8|199454.5|199304.5|199402.1|199252.1|414
1631074500000|2021-09-08 04:15:00|199434.4|199284.4|199434.7|199284.7|199445|199295|199427|199277|263
1631074800000|2021-09-08 04:20:00|199434.9|199284.9|199415.5|199265.5|199440.8|199290.8|199415.3|199265.3|286
1631075100000|2021-09-08 04:25:00|199414.3|199264.3|199415|199265|199426.5|199276.5|199412.8|199262.8|240
1631075400000|2021-09-08 04:30:00|199414.1|199264.1|199417.9|199267.9|199425.3|199275.3|199411|199261|353
1631075700000|2021-09-08 04:35:00|199420|199270|199395|199245|199421.3|199271.3|199380|199230|320
1631076000000|2021-09-08 04:40:00|199395.1|199245.1|199380|199230|199395.8|199245.8|199378.8|199228.8|319
1631076300000|2021-09-08 04:45:00|199378.7|199228.7|199406.9|199256.9|199413.6|199263.6|199378.1|199228.1|314
1631076600000|2021-09-08 04:50:00|199406.7|199256.7|199420.2|199270.2|199428.8|199278.8|199404.4|199254.4|210
1631076900000|2021-09-08 04:55:00|199421.2|199271.2|199420.4|199270.4|199424.7|199274.7|199414.1|199264.1|296
1631077200000|2021-09-08 05:00:00|199420.2|199270.2|199418.5|199268.5|199424.6|199274.6|199387|199237|393
1631077500000|2021-09-08 05:05:00|199419.2|199269.2|199387|199237|199424|199274|199374.8|199224.8|479
1631077800000|2021-09-08 05:10:00|199386.9|199236.9|199419.8|199269.8|199426.3|199276.3|199374.3|199224.3|422
1631078100000|2021-09-08 05:15:00|199419.4|199269.4|199416.3|199266.3|199424|199274|199410.6|199260.6|424
1631078400000|2021-09-08 05:20:00|199417.1|199267.1|199384.7|199234.7|199417.4|199267.4|199371.1|199221.1|595
1631078700000|2021-09-08 05:25:00|199380.2|199230.2|199367.3|199217.3|199385.2|199235.2|199349.8|199199.8|500
1631079000000|2021-09-08 05:30:00|199364.8|199214.8|199403.8|199253.8|199430.1|199280.1|199364.7|199214.7|516
1631079300000|2021-09-08 05:35:00|199405.4|199255.4|199410.8|199260.8|199423.1|199273.1|199399|199249|325
1631079600000|2021-09-08 05:40:00|199411.4|199261.4|199415.5|199265.5|199446.1|199296.1|199410.8|199260.8|510
1631079900000|2021-09-08 05:45:00|199414.9|199264.9|199457.8|199307.8|199465.1|199315.1|199411|199261|482
1631080200000|2021-09-08 05:50:00|199454.8|199304.8|199454.4|199304.4|199456.7|199306.7|199410|199260|558
1631080500000|2021-09-08 05:55:00|199454.7|199304.7|199456.2|199306.2|199467.4|199317.4|199432.3|199282.3|633
1631080800000|2021-09-08 06:00:00|199457.5|199307.5|199455.8|199305.8|199480|199330|199432.3|199282.3|733
1631081100000|2021-09-08 06:05:00|199471.9|199321.9|199498.2|199348.2|199508.9|199358.9|199454.1|199304.1|723
1631081400000|2021-09-08 06:10:00|199498.4|199348.4|199504.7|199354.7|199509.9|199359.9|199489.3|199339.3|577
1631081700000|2021-09-08 06:15:00|199507.3|199357.3|199530.5|199380.5|199535.4|199385.4|199502.2|199352.2|601
1631082000000|2021-09-08 06:20:00|199530|199380|199576.1|199426.1|199605|199455|199528.5|199378.5|592
1631082300000|2021-09-08 06:25:00|199575.2|199425.2|199577.6|199427.6|199591.5|199441.5|199532|199382|688
1631082600000|2021-09-08 06:30:00|199576.5|199426.5|199571.5|199421.5|199589.5|199439.5|199562|199412|663
1631082900000|2021-09-08 06:35:00|199571.3|199421.3|199570.4|199420.4|199589.4|199439.4|199565.9|199415.9|579
1631083200000|2021-09-08 06:40:00|199568.5|199418.5|199563.5|199413.5|199576.5|199426.5|199556.1|199406.1|594
1631083500000|2021-09-08 06:45:00|199561.6|199411.6|199581.5|199431.5|199608|199458|199551.8|199401.8|575
1631083800000|2021-09-08 06:50:00|199580.3|199430.3|199582.1|199432.1|199602.5|199452.5|199564.1|199414.1|568
1631084100000|2021-09-08 06:55:00|199581.7|199431.7|199587.3|199437.3|199590.5|199440.5|199568.7|199418.7|595
1631084400000|2021-09-08 07:00:00|199587.4|199437.4|199611.4|199461.4|199704.5|199554.5|199584.8|199437.4|896
1631084700000|2021-09-08 07:05:00|199612.1|199462.1|199649|199499|199671.9|199521.9|199590.7|199440.7|893
1631085000000|2021-09-08 07:10:00|199647.9|199497.9|199781.3|199631.3|199783.1|199633.1|199647.9|199497.9|936
1631085300000|2021-09-08 07:15:00|199782.4|199632.4|199658.1|199508.1|199787.2|199637.2|199645.4|199495.4|873
1631085600000|2021-09-08 07:20:00|199659.6|199509.6|199655.6|199505.6|199706.9|199556.9|199632.7|199482.7|922
1631085900000|2021-09-08 07:25:00|199664.8|199514.8|199602.6|199452.6|199715.1|199565.1|199563.3|199413.3|877
1631086200000|2021-09-08 07:30:00|199603.7|199453.7|199600|199450|199657.4|199507.4|199595.5|199445.5|854
1631086500000|2021-09-08 07:35:00|199600.5|199450.5|199610.7|199460.7|199622.8|199472.8|199584.4|199434.4|909
1631086800000|2021-09-08 07:40:00|199610|199460|199562.4|199412.4|199610|199460|199518|199368|785
1631087100000|2021-09-08 07:45:00|199562.5|199412.5|199770.3|199620.3|199787|199637|199562.2|199412.2|880
1631087400000|2021-09-08 07:50:00|199770.7|199620.7|199717.6|199567.6|199845.8|199695.8|199713|199563|804
1631087700000|2021-09-08 07:55:00|199717.1|199567.1|199794.6|199644.6|199795.6|199665.9|199708.8|199567.1|773
1631088000000|2021-09-08 08:00:00|199793.9|199643.9|199812.9|199662.9|199908.2|199758.2|199754|199604|776
1631088300000|2021-09-08 08:05:00|199808.3|199658.3|199885.1|199735.1|199903.2|199753.2|199795.9|199645.9|773
1631088600000|2021-09-08 08:10:00|199885.2|199735.2|199868.5|199718.5|199908.2|199758.2|199827.6|199677.6|807
1631088900000|2021-09-08 08:15:00|199867.1|199717.1|199859.1|199709.1|199893.2|199743.2|199801.1|199651.1|891
1631089200000|2021-09-08 08:20:00|199858.8|199708.8|199848|199698|199904.1|199754.1|199825.9|199675.9|905
1631089500000|2021-09-08 08:25:00|199844.1|199694.1|199895.5|199745.5|199906.8|199756.8|199796.1|199646.1|900
1631089800000|2021-09-08 08:30:00|199895|199745|199856.3|199706.3|199902.8|199752.8|199843.1|199693.1|823
1631090100000|2021-09-08 08:35:00|199856.9|199706.9|199778|199628|199864.5|199714.5|199752.4|199602.4|886
1631090400000|2021-09-08 08:40:00|199779.3|199629.3|199799.7|199649.7|199823.9|199673.9|199756.8|199606.8|798
1631090700000|2021-09-08 08:45:00|199795.8|199645.8|199810.9|199660.9|199820.3|199670.3|199793.9|199643.9|775
1631091000000|2021-09-08 08:50:00|199810|199660|199768.9|199618.9|199816|199666|199766.1|199616.1|727
1631091300000|2021-09-08 08:55:00|199769.3|199619.3|199774.6|199624.6|199781.8|199631.8|199754.5|199604.5|708
1631091600000|2021-09-08 09:00:00|199774.5|199624.5|199694.6|199544.6|199779.6|199629.6|199691.5|199541.5|682
1631091900000|2021-09-08 09:05:00|199694.8|199544.8|199704.4|199554.4|199736.6|199586.6|199694.4|199544.4|682
1631092200000|2021-09-08 09:10:00|199704.3|199554.3|199774.7|199624.7|199794.2|199692.5|199694.8|199544.8|774
1631092500000|2021-09-08 09:15:00|199773.3|199623.3|199855.3|199705.3|199861|199711|199754.8|199604.8|652
1631092800000|2021-09-08 09:20:00|199854.2|199704.2|199791.2|199641.2|199858.1|199708.1|199783.2|199633.2|759
1631093100000|2021-09-08 09:25:00|199789|199639|199759.5|199609.5|199804.1|199654.1|199750.2|199600.2|675
1631093400000|2021-09-08 09:30:00|199758.5|199608.5|199728.1|199578.1|199761.7|199611.7|199703.5|199553.5|721
1631093700000|2021-09-08 09:35:00|199727.8|199577.8|199673.3|199523.3|199750.1|199606.7|199650.8|199508.2|775
1631094000000|2021-09-08 09:40:00|199666.6|199516.6|199658.2|199508.2|199666.6|199516.6|199620.6|199470.6|691
1631094300000|2021-09-08 09:45:00|199658|199508|199628.6|199478.6|199658|199508|199617.7|199467.7|708
1631094600000|2021-09-08 09:50:00|199630|199480|199602.5|199452.5|199650.2|199500.2|199539.8|199389.8|785
1631094900000|2021-09-08 09:55:00|199602.6|199452.6|199561.6|199411.6|199619.3|199469.3|199549.5|199399.5|725
1631095200000|2021-09-08 10:00:00|199562.4|199412.4|199448.4|199298.4|199566.3|199416.3|199396.3|199246.3|575
1631095500000|2021-09-08 10:05:00|199453.4|199303.4|199431.7|199281.7|199475.3|199354.4|199403.3|199265.1|675
1631095800000|2021-09-08 10:10:00|199432.1|199282.1|199313.8|199163.8|199461.7|199311.7|199291.9|199141.9|730
1631096100000|2021-09-08 10:15:00|199317|199167|199359.3|199209.3|199374|199224|199310.2|199160.2|652
1631096400000|2021-09-08 10:20:00|199358.9|199208.9|199291.2|199141.2|199412.1|199262.1|199278.4|199134.7|793
1631096700000|2021-09-08 10:25:00|199291.7|199141.7|199255.6|199105.6|199331.7|199181.7|199228|199078|692
1631097000000|2021-09-08 10:30:00|199256.3|199106.3|199292.3|199142.3|199331.2|199181.2|199226.5|199076.5|836
1631097300000|2021-09-08 10:35:00|199290.3|199140.3|199276.5|199126.5|199292|199142|199236.8|199086.8|713
1631097600000|2021-09-08 10:40:00|199277.2|199127.2|199289.7|199139.7|199297.9|199147.9|199268.4|199118.4|607
1631097900000|2021-09-08 10:45:00|199291.1|199141.1|199283.1|199133.1|199291.1|199141.1|199274.7|199124.7|573
1631098200000|2021-09-08 10:50:00|199283|199133|199268|199118|199321.1|199171.1|199257.8|199107.8|688
1631098500000|2021-09-08 10:55:00|199268.1|199118.1|199251.4|199101.4|199277.8|199127.8|199233.7|199083.7|725
1631098800000|2021-09-08 11:00:00|199275.6|199125.6|199273.7|199123.7|199279.8|199129.8|199218.4|199068.4|682
1631099100000|2021-09-08 11:05:00|199274.4|199124.4|199168.5|199018.5|199298.6|199148.6|199167.8|199017.8|626
1631099400000|2021-09-08 11:10:00|199167.7|199017.7|199135.4|198985.4|199169.8|199019.8|199119.3|198969.3|635
1631099700000|2021-09-08 11:15:00|199135.6|198985.6|199158.9|199008.9|199161.4|199011.4|199115.5|198965.5|527
1631100000000|2021-09-08 11:20:00|199158.2|199008.2|199215.5|199065.5|199218.7|199068.7|199158|199008|646
1631100300000|2021-09-08 11:25:00|199215.2|199065.2|199213.3|199063.3|199222|199072|199201.6|199051.6|547
1631100600000|2021-09-08 11:30:00|199212.8|199062.8|199244.8|199094.8|199260.9|199110.9|199204.3|199054.3|627
1631100900000|2021-09-08 11:35:00|199244.9|199094.9|199194|199044|199245.2|199095.2|199172.2|199022.2|615
1631101200000|2021-09-08 11:40:00|199193.9|199043.9|199257.9|199107.9|199260.4|199110.4|199193.4|199043.4|585
1631101500000|2021-09-08 11:45:00|199257.8|199107.8|199297.9|199147.9|199304.8|199154.8|199229.3|199079.3|558
1631101800000|2021-09-08 11:50:00|199298.3|199148.3|199299.9|199149.9|199304.7|199205.9|199249.9|199138.5|480
1631102100000|2021-09-08 11:55:00|199299.4|199149.4|199208.2|199058.2|199310.4|199160.4|199207.6|199057.6|695
1631102400000|2021-09-08 12:00:00|199209.7|199059.7|199137.4|198987.4|199232.5|199121.7|199103.7|198986.3|691
1631102700000|2021-09-08 12:05:00|199137.3|198987.3|199129.9|198979.9|199201.4|199063.3|199077.7|198971.9|729
1631103000000|2021-09-08 12:10:00|199129.3|198979.3|199071.8|198921.8|199158.9|199013.5|199024.9|198919.5|691
1631103300000|2021-09-08 12:15:00|199072.2|198922.2|199257.6|199107.6|199258.5|199142.9|199029.6|198922.1|760
1631103600000|2021-09-08 12:20:00|199261.2|199111.2|199135|198985|199261.8|199111.8|199048.9|198931.6|848
1631103900000|2021-09-08 12:25:00|199133.4|198983.4|199222.3|199072.3|199240.9|199090.9|199056|198945|749
1631104200000|2021-09-08 12:30:00|199223.2|199073.2|199183.4|199033.4|199247.8|199097.8|199171.5|199021.5|835
1631104500000|2021-09-08 12:35:00|199183.2|199033.2|199051|198901|199206.5|199056.5|199040.3|198890.3|731
1631104800000|2021-09-08 12:40:00|199051.2|198901.2|199034.3|198884.3|199075.5|198959.7|198985.3|198883.2|662
1631105100000|2021-09-08 12:45:00|199034.1|198884.1|199060.1|198910.1|199116.3|198968.5|199010.8|198862.4|699
1631105400000|2021-09-08 12:50:00|199061|198911|199225.9|199075.9|199253.8|199103.8|199014.5|198909.5|765
1631105700000|2021-09-08 12:55:00|199227.2|199077.2|199178.1|199028.1|199249.2|199140.7|199122.4|199006.6|734
1631106000000|2021-09-08 13:00:00|199126.3|199076.3|199214.6|199064.6|199248.2|199098.2|199026.8|198924.9|903
1631106300000|2021-09-08 13:05:00|199215.6|199065.6|199322.1|199172.1|199329.3|199225.8|199186.5|199062.3|837
1631106600000|2021-09-08 13:10:00|199323|199173|199319.8|199169.8|199326.1|199207.4|199157.4|199046.7|840
1631106900000|2021-09-08 13:15:00|199321|199171|199344|199194|199386.5|199236.5|199321|199171|819
1631107200000|2021-09-08 13:20:00|199342.7|199192.7|199241.8|199091.8|199371.3|199268.2|199191.6|199082.3|732
1631107500000|2021-09-08 13:25:00|199242.7|199092.7|199164.4|199014.4|199279.4|199163.7|199149.2|199013.7|811
1631107800000|2021-09-08 13:30:00|199165.2|199015.2|199119.2|198969.2|199169.5|199046.7|199011.9|198886.9|996
1631108100000|2021-09-08 13:35:00|199122.1|198972.1|199109|198959|199185.1|199052.5|199040.9|198890.9|947
1631108400000|2021-09-08 13:40:00|199108.3|198958.3|199067.1|198917.1|199126.1|199003.9|198978.1|198881.7|917
1631108700000|2021-09-08 13:45:00|199067.2|198917.2|199194.7|199044.7|199206.4|199095.3|199004.5|198906.7|1017
1631109000000|2021-09-08 13:50:00|199195.9|199045.9|199036.6|198886.6|199288.8|199166.9|198990.6|198868.8|1004
1631109300000|2021-09-08 13:55:00|199038|198888|199033|198883|199043.7|198943.5|198959.3|198861.9|923
1631109600000|2021-09-08 14:00:00|199036|198886|199158.7|199008.7|199180.5|199047.2|199029.4|198881.5|987
1631109900000|2021-09-08 14:05:00|199163.4|199013.4|199056.5|199006.5|199220.2|199121.8|199033.8|198924.1|1015
1631110200000|2021-09-08 14:10:00|199054.6|199004.6|199177|199027|199217.1|199116.4|199053.5|198959.4|937
1631110500000|2021-09-08 14:15:00|199175.6|199025.6|199226.5|199076.5|199260.6|199158.6|199128|199024.7|899
1631110800000|2021-09-08 14:20:00|199225.9|199075.9|199359.6|199209.6|199359.6|199259.4|199225.9|199075.9|938
1631111100000|2021-09-08 14:25:00|199360.1|199210.1|199420.5|199270.5|199433.3|199330.7|199290.4|199184.4|960
1631111400000|2021-09-08 14:30:00|199420.1|199270.1|199497.4|199347.4|199544.1|199439.6|199370.5|199263.9|970
1631111700000|2021-09-08 14:35:00|199497.7|199347.7|199605.5|199455.5|199684.4|199569.7|199455|199343.9|965
1631112000000|2021-09-08 14:40:00|199610|199460|199646.2|199496.2|199649.5|199510.3|199483.5|199376.6|993
1631112300000|2021-09-08 14:45:00|199646.5|199496.5|199599.1|199449.1|199675.6|199574.6|199498.9|199397.4|933
1631112600000|2021-09-08 14:50:00|199598.9|199448.9|199725.4|199575.4|199728.4|199608.1|199522.8|199399.5|910
1631112900000|2021-09-08 14:55:00|199725.2|199575.2|199579.4|199429.4|199727.3|199616.6|199519|199381.9|958
1631113200000|2021-09-08 15:00:00|199581.4|199431.4|199727.8|199577.8|199731|199581|199492.4|199390.7|964
1631113500000|2021-09-08 15:05:00|199727.2|199577.2|199813.9|199663.9|199856.4|199717.2|199664.7|199559.5|882
1631113800000|2021-09-08 15:10:00|199801.4|199651.4|199733|199583|199811.9|199709|199597.6|199480|872
1631114100000|2021-09-08 15:15:00|199731.8|199581.8|199653.3|199503.3|199742.2|199618.9|199567.3|199459.2|889
1631114400000|2021-09-08 15:20:00|199654.2|199504.2|199565.1|199415.1|199654.8|199513.8|199479.2|199345.7|830
1631114700000|2021-09-08 15:25:00|199564.6|199414.6|199558.5|199408.5|199616.7|199466.7|199537.3|199387.3|867
1631115000000|2021-09-08 15:30:00|199574.3|199424.3|199581.6|199431.6|199584.5|199444.2|199424.9|199321.3|867
1631115300000|2021-09-08 15:35:00|199579.9|199429.9|199561.2|199411.2|199583.3|199471.3|199498.6|199395.9|819
1631115600000|2021-09-08 15:40:00|199560.3|199410.3|199623.1|199473.1|199641.1|199524.4|199554.7|199404.7|881
1631115900000|2021-09-08 15:45:00|199622.1|199472.1|199504.7|199454.7|199634.6|199534.5|199487.6|199383.3|904
1631116200000|2021-09-08 15:50:00|199505.4|199455.4|199479.3|199429.3|199578|199474.2|199438.8|199340|878
1631116500000|2021-09-08 15:55:00|199477.7|199427.7|199479.9|199329.9|199603.4|199511.4|199427.9|199328.4|873
1631116800000|2021-09-08 16:00:00|199480.4|199330.4|199348.7|199298.7|199520|199420.7|199343.8|199244|1066
1631117100000|2021-09-08 16:05:00|199350|199300|199347.5|199197.5|199432.5|199335.6|199282.4|199182.1|917
1631117400000|2021-09-08 16:10:00|199348.5|199198.5|199288.2|199138.2|199349.9|199250.7|199206.9|199095.2|945
1631117700000|2021-09-08 16:15:00|199292.3|199142.3|199189.5|199139.5|199296.1|199173.3|199184.4|199073.7|922
1631118000000|2021-09-08 16:20:00|199189.4|199139.4|199260|199110|199293.5|199170.7|199189.2|199093.4|864
1631118300000|2021-09-08 16:25:00|199264.6|199114.6|199267|199117|199311|199176.7|199211|199106.1|795
1631118600000|2021-09-08 16:30:00|199267.2|199117.2|199320.7|199170.7|199368.2|199218.2|199257.2|199116.5|856
1631118900000|2021-09-08 16:35:00|199313.7|199163.7|199389.5|199239.5|199399.8|199275.6|199313.7|199163.7|831
1631119200000|2021-09-08 16:40:00|199389.2|199239.2|199394.3|199244.3|199419.6|199298.1|199340.5|199210.3|785
1631119500000|2021-09-08 16:45:00|199394.5|199244.5|199464.4|199314.4|199467.9|199359.3|199367.8|199217.8|782
1631119800000|2021-09-08 16:50:00|199465|199315|199545.3|199395.3|199546.7|199443.9|199450|199310.2|845
1631120100000|2021-09-08 16:55:00|199545.5|199395.5|199662.3|199512.3|199666.9|199547.1|199541.8|199391.8|780
1631120400000|2021-09-08 17:00:00|199665.7|199515.7|199635|199485|199722|199598.6|199616.1|199485|840
1631120700000|2021-09-08 17:05:00|199632.7|199482.7|199683.9|199533.9|199690.7|199540.7|199615.8|199465.8|889
1631121000000|2021-09-08 17:10:00|199684|199534|199702.5|199552.5|199713.1|199593.4|199643.4|199532.9|809
1631121300000|2021-09-08 17:15:00|199702.7|199552.7|199601.6|199451.6|199702.7|199582.2|199497.8|199388.7|836
1631121600000|2021-09-08 17:20:00|199599.8|199449.8|199572.6|199422.6|199604.4|199463.1|199497.8|199379.9|761
1631121900000|2021-09-08 17:25:00|199572.5|199422.5|199543.9|199393.9|199577.7|199478.2|199504.7|199387|643
1631122200000|2021-09-08 17:30:00|199542.5|199392.5|199521.4|199371.4|199550.3|199435.9|199468.1|199335.9|810
1631122500000|2021-09-08 17:35:00|199521.5|199371.5|199541.1|199391.1|199566.7|199442.9|199436.2|199328.9|803
1631122800000|2021-09-08 17:40:00|199542.6|199392.6|199499|199349|199545.3|199441.4|199455.2|199348.1|688
1631123100000|2021-09-08 17:45:00|199499.3|199349.3|199408.2|199258.2|199499.8|199376.6|199361.6|199256.6|809
1631123400000|2021-09-08 17:50:00|199407.6|199257.6|199402|199252|199411.3|199312.2|199336.6|199197|769
1631123700000|2021-09-08 17:55:00|199400.5|199250.5|199467.7|199317.7|199490.3|199351.5|199389.1|199239.1|633
1631124000000|2021-09-08 18:00:00|199474.7|199324.7|199467.9|199317.9|199538.5|199388.5|199435.8|199285.8|754
1631124300000|2021-09-08 18:05:00|199465.6|199315.6|199471.3|199321.3|199480.7|199380.7|199401.6|199279.2|887
1631124600000|2021-09-08 18:10:00|199472|199322|199457.1|199307.1|199475.6|199325.6|199433.4|199283.4|767
1631124900000|2021-09-08 18:15:00|199453.7|199303.7|199450|199300|199493.6|199383.3|199394.5|199289.9|866
1631125200000|2021-09-08 18:20:00|199449.4|199299.4|199435.4|199285.4|199456.8|199306.8|199386.7|199236.7|757
1631125500000|2021-09-08 18:25:00|199435|199285|199479.4|199329.4|199524.3|199374.3|199434.5|199284.5|740
1631125800000|2021-09-08 18:30:00|199480.9|199330.9|199438.6|199288.6|199512.6|199362.6|199428.9|199278.9|692
1631126100000|2021-09-08 18:35:00|199436.1|199286.1|199401.1|199251.1|199445.2|199295.2|199396.5|199246.5|702
1631126400000|2021-09-08 18:40:00|199401.4|199251.4|199437.3|199287.3|199452|199302|199388.2|199238.2|773
1631126700000|2021-09-08 18:45:00|199437.5|199287.5|199472.8|199322.8|199506.1|199356.1|199436.8|199286.8|714
1631127000000|2021-09-08 18:50:00|199473.9|199323.9|199457.3|199307.3|199505.7|199355.7|199456.1|199306.1|715
1631127300000|2021-09-08 18:55:00|199458.2|199308.2|199442.2|199292.2|199463.6|199313.6|199427.8|199277.8|655
1631127600000|2021-09-08 19:00:00|199441.2|199291.2|199455.8|199305.8|199462.2|199329.5|199378.1|199275.4|607
1631127900000|2021-09-08 19:05:00|199456.2|199306.2|199377.7|199227.7|199463.6|199313.6|199373.9|199223.9|627
1631128200000|2021-09-08 19:10:00|199374.7|199224.7|199378.6|199228.6|199384.6|199234.6|199362.8|199212.8|548
1631128500000|2021-09-08 19:15:00|199378.7|199228.7|199375.3|199225.3|199405.2|199255.2|199373.7|199223.7|553
1631128800000|2021-09-08 19:20:00|199375.1|199225.1|199404.5|199254.5|199411.7|199261.7|199374.1|199224.1|551
1631129100000|2021-09-08 19:25:00|199398.9|199248.9|199379.9|199229.9|199411.2|199261.2|199373|199223|579
1631129400000|2021-09-08 19:30:00|199380.3|199230.3|199419.3|199269.3|199423.4|199273.4|199376.7|199226.7|607
1631129700000|2021-09-08 19:35:00|199418.8|199268.8|199410.6|199260.6|199434.2|199284.2|199408.6|199258.6|622
1631130000000|2021-09-08 19:40:00|199413.5|199263.5|199396.7|199246.7|199422.5|199272.5|199384.8|199234.8|587
1631130300000|2021-09-08 19:45:00|199396.1|199246.1|199421|199271|199424.9|199274.9|199335.4|199185.4|645
1631130600000|2021-09-08 19:50:00|199418.5|199268.5|199424.1|199274.1|199436|199297.9|199347.9|199239.5|651
1631130900000|2021-09-08 19:55:00|199424.3|199274.3|199410.4|199260.4|199452.9|199302.9|199386.1|199236.1|725
1631131200000|2021-09-08 20:00:00|199411.7|199261.7|199434|199284|199439.2|199289.2|199376.1|199226.1|612
1631131500000|2021-09-08 20:05:00|199434.5|199284.5|199458.9|199308.9|199458.9|199308.9|199402.5|199252.5|431
1631131800000|2021-09-08 20:10:00|199460.7|199310.7|199458.6|199308.6|199470.2|199320.2|199455.2|199305.2|542
1631132100000|2021-09-08 20:15:00|199459.2|199309.2|199461.7|199311.7|199467.2|199317.2|199436.5|199286.5|487
1631132400000|2021-09-08 20:20:00|199460.6|199310.6|199473.8|199323.8|199476.6|199326.6|199458.2|199308.2|643
1631132700000|2021-09-08 20:25:00|199473.4|199323.4|199374.3|199224.3|199491.6|199341.6|199364.4|199214.4|597
1631133000000|2021-09-08 20:30:00|199375.6|199225.6|199407|199257|199415|199265|199369.4|199219.4|539
1631133300000|2021-09-08 20:35:00|199406.9|199256.9|199395.9|199245.9|199410.6|199260.6|199387.9|199237.9|543
1631133600000|2021-09-08 20:40:00|199396.4|199246.4|199408.2|199258.2|199424.4|199274.4|199393.5|199243.5|401
1631133900000|2021-09-08 20:45:00|199408.1|199258.1|199405.5|199255.5|199496.8|199346.8|199405.5|199255.5|602
1631134200000|2021-09-08 20:50:00|199403.6|199253.6|199477.3|199327.3|199505.7|199355.7|199395.5|199245.5|575
1631134500000|2021-09-08 20:55:00|199477.9|199327.9|199480.6|199330.6|199529.3|199379.3|199475|199325|356
1631134800000|2021-09-08 21:00:00|199471.9|199321.9|199453.1|199151.1|199520.5|199327.6|199448.9|199146.9|60
1631135100000|2021-09-08 21:05:00|199486|199184|199437.8|199135.8|199521.1|199219.1|199393.7|199091.7|121
1631135400000|2021-09-08 21:10:00|199428.4|199126.4|199496.9|199194.9|199523.3|199221.3|199374.4|199072.4|119
1631135700000|2021-09-08 21:15:00|199456|199154|199478.6|199176.6|199511|199209|199455.5|199153.5|167
1631136000000|2021-09-08 21:20:00|199477.1|199175.1|199504.6|199202.6|199521.1|199219.1|199460.4|199158.4|146
1631136300000|2021-09-08 21:25:00|199504.7|199202.7|199540.3|199238.3|199551.6|199264.1|199471.8|199169.8|114
1631136600000|2021-09-08 21:30:00|199526.6|199224.6|199490.3|199188.3|199530.1|199321.8|199456.2|199154.2|189
1631136900000|2021-09-08 21:35:00|199488.8|199186.8|199467.7|199165.7|199514.2|199238.2|199452.4|199150.4|113
1631137200000|2021-09-08 21:40:00|199495|199193|199459.3|199157.3|199506.1|199247.2|199444.7|199142.7|92
1631137500000|2021-09-08 21:45:00|199490.5|199188.5|199441.9|199139.9|199511.9|199209.9|199441.9|199139.9|110
1631137800000|2021-09-08 21:50:00|199488.3|199186.3|199442.5|199140.5|199509.4|199207.4|199441.9|199139.9|84
1631138100000|2021-09-08 21:55:00|199494.8|199192.8|199472.9|199170.9|199517.8|199288.1|199438.1|199140.2|109
1631138400000|2021-09-08 22:00:00|199489|199187|199434.1|199284.1|199517.9|199296.8|199410|199169.7|443
1631138700000|2021-09-08 22:05:00|199434.2|199284.2|199439.4|199289.4|199593.5|199351.9|199424.3|199274.3|282
1631139000000|2021-09-08 22:10:00|199439.5|199289.5|199473.5|199323.5|199490.5|199340.5|199425.6|199275.6|352
1631139300000|2021-09-08 22:15:00|199474.4|199324.4|199464.2|199314.2|199508|199358|199448.5|199298.5|305
1631139600000|2021-09-08 22:20:00|199465.1|199315.1|199452.8|199302.8|199476.4|199326.4|199444.1|199294.1|312
1631139900000|2021-09-08 22:25:00|199447.9|199297.9|199450|199300|199463.1|199313.1|199447.2|199297.2|318
1631140200000|2021-09-08 22:30:00|199451.6|199301.6|199448.9|199298.9|199468.3|199318.3|199445.6|199295.6|307
1631140500000|2021-09-08 22:35:00|199452.3|199302.3|199497.8|199347.8|199511.2|199361.2|199445.6|199295.6|318
1631140800000|2021-09-08 22:40:00|199492.9|199342.9|199466.5|199316.5|199504.5|199354.5|199453.7|199303.7|322
1631141100000|2021-09-08 22:45:00|199467.7|199317.7|199472.4|199322.4|199480.1|199330.1|199449.6|199299.6|338
1631141400000|2021-09-08 22:50:00|199473.8|199323.8|199487.3|199337.3|199509.3|199359.3|199471.5|199321.5|291
1631141700000|2021-09-08 22:55:00|199488.9|199338.9|199490.6|199340.6|199503|199353|199480.9|199330.9|262
1631142000000|2021-09-08 23:00:00|199491.3|199341.3|199492.5|199342.5|199498.1|199348.1|199488.3|199338.3|282
1631142300000|2021-09-08 23:05:00|199494.2|199344.2|199495.1|199345.1|199499.3|199349.3|199487.2|199337.2|270
1631142600000|2021-09-08 23:10:00|199497.1|199347.1|199493.8|199343.8|199500.7|199350.7|199489.4|199339.4|258
1631142900000|2021-09-08 23:15:00|199496.8|199346.8|199497.6|199347.6|199501.6|199351.6|199489.6|199339.6|274
1631143200000|2021-09-08 23:20:00|199498.9|199348.9|199493.7|199343.7|199501.7|199351.7|199488|199338|275
1631143500000|2021-09-08 23:25:00|199494.4|199344.4|199498.6|199348.6|199501.7|199351.7|199488|199338|298
1631143800000|2021-09-08 23:30:00|199499.4|199349.4|199500.1|199350.1|199506|199356|199481.9|199331.9|319
1631144100000|2021-09-08 23:35:00|199500.3|199350.3|199505.6|199355.6|199507.5|199357.5|199494|199344|323
1631144400000|2021-09-08 23:40:00|199506.6|199356.6|199493.6|199343.6|199506.9|199356.9|199484.1|199334.1|296
1631144700000|2021-09-08 23:45:00|199493.3|199343.3|199487.6|199337.6|199496.4|199346.4|199482.9|199332.9|263
1631145000000|2021-09-08 23:50:00|199488.9|199338.9|199489.9|199339.9|199500.8|199350.8|199480.4|199330.4|323
1631145300000|2021-09-08 23:55:00|199490.6|199340.6|199496.7|199346.7|199501.2|199351.2|199482.1|199332.1|303
1631145600000|2021-09-09 00:00:00|199494.9|199344.9|199536.3|199386.3|199540.9|199390.9|199489.7|199339.7|469
1631145900000|2021-09-09 00:05:00|199538.6|199388.6|199536.9|199386.9|199545.5|199395.5|199534.2|199384.2|358
1631146200000|2021-09-09 00:10:00|199535.7|199385.7|199538|199388|199543.4|199393.4|199534.4|199384.4|345
1631146500000|2021-09-09 00:15:00|199535.7|199385.7|199534.4|199384.4|199538|199388|199522.5|199372.5|344
1631146800000|2021-09-09 00:20:00|199534.5|199384.5|199533.3|199383.3|199540.5|199390.5|199519.8|199369.8|287
1631147100000|2021-09-09 00:25:00|199534.4|199384.4|199539.3|199389.3|199540.2|199390.2|199517.9|199367.9|317
1631147400000|2021-09-09 00:30:00|199539|199389|199542.9|199392.9|199546.7|199396.7|199527.9|199377.9|294
1631147700000|2021-09-09 00:35:00|199545.7|199395.7|199577.1|199427.1|199585.3|199435.3|199541|199391|398
1631148000000|2021-09-09 00:40:00|199578.7|199428.7|199612.5|199462.5|199625.4|199475.4|199578.7|199428.7|432
1631148300000|2021-09-09 00:45:00|199613.2|199463.2|199657.3|199507.3|199657.7|199507.7|199602.5|199452.5|378
1631148600000|2021-09-09 00:50:00|199657.5|199507.5|199615.1|199465.1|199662.6|199512.6|199601.7|199451.7|515
1631148900000|2021-09-09 00:55:00|199616.9|199466.9|199581|199431|199619.3|199469.3|199573.6|199423.6|471
1631149200000|2021-09-09 01:00:00|199580.9|199430.9|199613.4|199463.4|199624.5|199474.5|199579.5|199429.5|480
1631149500000|2021-09-09 01:05:00|199613.7|199463.7|199612.5|199462.5|199629.5|199479.5|199604.7|199454.7|416
1631149800000|2021-09-09 01:10:00|199612.9|199462.9|199575.1|199425.1|199616.7|199466.7|199567.1|199417.1|436
1631150100000|2021-09-09 01:15:00|199575|199425|199574.3|199424.3|199581.5|199431.5|199568.1|199418.1|396
1631150400000|2021-09-09 01:20:00|199574.2|199424.2|199575.5|199425.5|199579.8|199429.8|199564.1|199414.1|357
1631150700000|2021-09-09 01:25:00|199574.5|199424.5|199584.6|199434.6|199587.8|199437.8|199570.5|199420.5|309
1631151000000|2021-09-09 01:30:00|199585.6|199435.6|199572.8|199422.8|199620.3|199470.3|199567.7|199417.7|481
1631151300000|2021-09-09 01:35:00|199579.5|199429.5|199582.5|199432.5|199596.1|199446.1|199529.2|199379.2|490
1631151600000|2021-09-09 01:40:00|199581.3|199431.3|199572.5|199422.5|199617|199467|199569.2|199419.2|497
1631151900000|2021-09-09 01:45:00|199573|199423|199579.8|199429.8|199592.8|199442.8|199555.9|199405.9|408
1631152200000|2021-09-09 01:50:00|199580.5|199430.5|199566.9|199416.9|199586|199436|199562.9|199412.9|417
1631152500000|2021-09-09 01:55:00|199566.4|199416.4|199537.6|199387.6|199578.4|199428.4|199527.8|199377.8|427
1631152800000|2021-09-09 02:00:00|199538.1|199388.1|199498.8|199348.8|199544.2|199394.2|199489.7|199339.7|426
1631153100000|2021-09-09 02:05:00|199498.5|199348.5|199497.2|199347.2|199507.2|199357.2|199487.1|199337.1|370
1631153400000|2021-09-09 02:10:00|199499.9|199349.9|199459.5|199309.5|199500.3|199350.3|199450.8|199300.8|418
1631153700000|2021-09-09 02:15:00|199460.4|199310.4|199468.4|199318.4|199517.3|199367.3|199455.6|199305.6|421
1631154000000|2021-09-09 02:20:00|199465.9|199315.9|199498.1|199348.1|199500.7|199350.7|199454.7|199304.7|404
1631154300000|2021-09-09 02:25:00|199498.5|199348.5|199498|199348|199512.7|199362.7|199491.9|199341.9|342
1631154600000|2021-09-09 02:30:00|199498.4|199348.4|199540.6|199390.6|199544.2|199394.2|199491.3|199341.3|440
1631154900000|2021-09-09 02:35:00|199539.5|199389.5|199542.3|199392.3|199554.7|199404.7|199523|199373|414
1631155200000|2021-09-09 02:40:00|199543.2|199393.2|199575.8|199425.8|199586.3|199436.3|199537.3|199387.3|418
1631155500000|2021-09-09 02:45:00|199575.6|199425.6|199579.4|199429.4|199587.4|199437.4|199568.5|199418.5|426
1631155800000|2021-09-09 02:50:00|199581.5|199431.5|199567.8|199417.8|199586.8|199436.8|199567.8|199417.8|281
1631156100000|2021-09-09 02:55:00|199568.1|199418.1|199567.6|199417.6|199580.6|199430.6|199563.9|199413.9|280
1631156400000|2021-09-09 03:00:00|199567|199417|199531.9|199381.9|199573.5|199423.5|199526.8|199376.8|360
1631156700000|2021-09-09 03:05:00|199530.4|199380.4|199527.5|199377.5|199536.3|199386.3|199495.3|199345.3|332
1631157000000|2021-09-09 03:10:00|199528.3|199378.3|199529.7|199379.7|199536|199386|199516.7|199366.7|365
1631157300000|2021-09-09 03:15:00|199529.3|199379.3|199543.3|199393.3|199543.3|199393.3|199521.2|199371.2|289
1631157600000|2021-09-09 03:20:00|199538.2|199388.2|199568.9|199418.9|199575.9|199425.9|199528.5|199378.5|367
1631157900000|2021-09-09 03:25:00|199568.5|199418.5|199579.8|199429.8|199580.3|199430.3|199557.4|199407.4|297
1631158200000|2021-09-09 03:30:00|199579.5|199429.5|199542.9|199392.9|199581.4|199431.4|199535|199385|378
1631158500000|2021-09-09 03:35:00|199542.8|199392.8|199539.1|199389.1|199543.5|199393.5|199532.7|199382.7|331
1631158800000|2021-09-09 03:40:00|199538.9|199388.9|199574.4|199424.4|199574.5|199424.5|199533.8|199383.8|271
1631159100000|2021-09-09 03:45:00|199574.2|199424.2|199570.9|199420.9|199579.1|199429.1|199567|199417|336
1631159400000|2021-09-09 03:50:00|199570.5|199420.5|199578.6|199428.6|199587.1|199437.1|199564.6|199414.6|351
1631159700000|2021-09-09 03:55:00|199578.3|199428.3|199581.4|199431.4|199585.9|199435.9|199563.7|199413.7|303
1631160000000|2021-09-09 04:00:00|199581|199431|199572.6|199422.6|199584|199434|199561.6|199411.6|308
1631160300000|2021-09-09 04:05:00|199572.4|199422.4|199581.7|199431.7|199588.2|199438.2|199566.4|199416.4|326
1631160600000|2021-09-09 04:10:00|199581.5|199431.5|199613|199463|199616.2|199466.2|199579.5|199429.5|355
1631160900000|2021-09-09 04:15:00|199613.4|199463.4|199620.1|199470.1|199638.4|199488.4|199606.5|199456.5|325
1631161200000|2021-09-09 04:20:00|199620.2|199470.2|199657.4|199507.4|199659|199509|199617.7|199467.7|331
1631161500000|2021-09-09 04:25:00|199656.7|199506.7|199659.5|199509.5|199664.2|199514.2|199646.1|199496.1|327
1631161800000|2021-09-09 04:30:00|199661.3|199511.3|199675.2|199525.2|199682.5|199532.5|199650.9|199500.9|340
1631162100000|2021-09-09 04:35:00|199674.8|199524.8|199691.2|199541.2|199706.7|199556.7|199670|199520|386
1631162400000|2021-09-09 04:40:00|199691.8|199541.8|199694.7|199544.7|199701.2|199551.2|199681.5|199531.5|359
1631162700000|2021-09-09 04:45:00|199698.3|199548.3|199737.7|199587.7|199749.9|199599.9|199694|199544|437
1631163000000|2021-09-09 04:50:00|199737.2|199587.2|199701.2|199551.2|199742.2|199592.2|199696.3|199546.3|332
1631163300000|2021-09-09 04:55:00|199702|199552|199697|199547|199709.1|199559.1|199693.4|199543.4|333
1631163600000|2021-09-09 05:00:00|199695.9|199545.9|199692.5|199542.5|199710.6|199560.6|199689.4|199539.4|423
1631163900000|2021-09-09 05:05:00|199683.9|199533.9|199693.7|199543.7|199700.5|199550.5|199683.9|199533.9|382
1631164200000|2021-09-09 05:10:00|199692.9|199542.9|199660.7|199510.7|199693.3|199543.3|199654.8|199504.8|380
1631164500000|2021-09-09 05:15:00|199661.4|199511.4|199654.8|199504.8|199672.3|199522.3|199651|199501|318
1631164800000|2021-09-09 05:20:00|199654.9|199504.9|199651.8|199501.8|199666.6|199516.6|199651.7|199501.7|357
1631165100000|2021-09-09 05:25:00|199652.2|199502.2|199660.4|199510.4|199664.8|199514.8|199644.8|199494.8|349
1631165400000|2021-09-09 05:30:00|199661|199511|199698.1|199548.1|199700|199550|199655|199505|500
1631165700000|2021-09-09 05:35:00|199697.8|199547.8|199651.8|199501.8|199698.4|199548.4|199649.5|199499.5|427
1631166000000|2021-09-09 05:40:00|199650|199500|199662.1|199512.1|199665.4|199515.4|199649.8|199499.8|361
1631166300000|2021-09-09 05:45:00|199661.5|199511.5|199656|199506|199692.7|199542.7|199651|199501|454
1631166600000|2021-09-09 05:50:00|199656.5|199506.5|199676.5|199526.5|199684.1|199534.1|199607.5|199457.5|494
1631166900000|2021-09-09 05:55:00|199678.5|199528.5|199696.9|199546.9|199702.7|199552.7|199674.2|199524.2|426
1631167200000|2021-09-09 06:00:00|199697.5|199547.5|199659.5|199509.5|199702.1|199552.1|199654.7|199504.7|616
1631167500000|2021-09-09 06:05:00|199659.2|199509.2|199639.9|199489.9|199663.7|199513.7|199604.6|199454.6|634
1631167800000|2021-09-09 06:10:00|199639.7|199489.7|199535.8|199385.8|199647.9|199497.9|199531.8|199381.8|589
1631168100000|2021-09-09 06:15:00|199535.3|199385.3|199536.3|199386.3|199541.9|199391.9|199490.3|199340.3|659
1631168400000|2021-09-09 06:20:00|199535.1|199385.1|199538.2|199388.2|199546.2|199396.2|199502.8|199352.8|658
1631168700000|2021-09-09 06:25:00|199542.8|199392.8|199536.7|199386.7|199572.2|199422.2|199527.5|199377.5|591
1631169000000|2021-09-09 06:30:00|199534.7|199384.7|199506.9|199356.9|199541.6|199391.6|199506.9|199356.9|591
1631169300000|2021-09-09 06:35:00|199513.1|199363.1|199495.8|199345.8|199530.4|199380.4|199447.8|199297.8|615
1631169600000|2021-09-09 06:40:00|199496|199346|199585.1|199435.1|199598.4|199448.4|199496|199346|568
1631169900000|2021-09-09 06:45:00|199585.4|199435.4|199574.1|199424.1|199599.4|199449.4|199551.7|199401.7|580
1631170200000|2021-09-09 06:50:00|199574|199424|199638.7|199488.7|199638.7|199488.7|199534.6|199384.6|604
1631170500000|2021-09-09 06:55:00|199639.3|199489.3|199656.3|199506.3|199666.9|199516.9|199623.1|199473.1|639
1631170800000|2021-09-09 07:00:00|199657.9|199507.9|199678.8|199528.8|199720|199570|199655|199505|875
1631171100000|2021-09-09 07:05:00|199678.2|199528.2|199599.6|199449.6|199689|199539|199558.6|199408.6|837
1631171400000|2021-09-09 07:10:00|199598.1|199448.1|199551.4|199401.4|199616.6|199466.6|199517.5|199367.5|881
1631171700000|2021-09-09 07:15:00|199550.9|199400.9|199417.3|199267.3|199550.9|199400.9|199404.5|199254.5|927
1631172000000|2021-09-09 07:20:00|199419.2|199269.2|199371.4|199221.4|199423.6|199273.6|199327.1|199177.1|813
1631172300000|2021-09-09 07:25:00|199370.4|199220.4|199456.9|199306.9|199459.8|199309.8|199327.2|199177.2|825
1631172600000|2021-09-09 07:30:00|199455.6|199305.6|199450.7|199300.7|199511.6|199361.6|199440.3|199290.3|809
1631172900000|2021-09-09 07:35:00|199450.3|199300.3|199522.8|199372.8|199572.2|199422.2|199443.5|199293.5|861
1631173200000|2021-09-09 07:40:00|199524.1|199374.1|199456.9|199306.9|199531.5|199381.5|199423.6|199273.6|883
1631173500000|2021-09-09 07:45:00|199455.6|199305.6|199478.7|199328.7|199484|199371.1|199421.1|199297.2|807
1631173800000|2021-09-09 07:50:00|199478.6|199328.6|199286|199136|199491.8|199341.8|199241|199091|917
1631174100000|2021-09-09 07:55:00|199286.9|199136.9|199268.4|199118.4|199335.6|199185.6|199248.4|199098.4|773
1631174400000|2021-09-09 08:00:00|199273.2|199123.2|199161.5|199011.5|199273.6|199123.6|199149.5|198999.5|802
1631174700000|2021-09-09 08:05:00|199157.7|199007.7|199191.6|199041.6|199243.7|199093.7|199150.8|199000.8|865
1631175000000|2021-09-09 08:10:00|199187.4|199037.4|199179.7|199029.7|199240.3|199090.3|199173|199023|768
1631175300000|2021-09-09 08:15:00|199181|199031|199207|199057|199214.3|199064.3|199178|199028|746
1631175600000|2021-09-09 08:20:00|199208.1|199058.1|199234.1|199084.1|199276.5|199126.5|199204.9|199054.9|830
1631175900000|2021-09-09 08:25:00|199235.6|199085.6|199243.2|199093.2|199249.8|199099.8|199219.6|199069.6|725
1631176200000|2021-09-09 08:30:00|199243.5|199093.5|199240.9|199090.9|199280.8|199130.8|199232.1|199082.1|824
1631176500000|2021-09-09 08:35:00|199239.8|199089.8|199255.5|199105.5|199259|199109|199172.2|199022.2|754
1631176800000|2021-09-09 08:40:00|199256.4|199106.4|199231.9|199081.9|199267.2|199117.2|199203|199053|809
1631177100000|2021-09-09 08:45:00|199232.2|199082.2|199232.6|199082.6|199258.1|199108.1|199221.2|199071.2|826
1631177400000|2021-09-09 08:50:00|199230.1|199080.1|199253.8|199103.8|199254.1|199104.1|199217.2|199067.2|690
1631177700000|2021-09-09 08:55:00|199253.9|199103.9|199235.5|199085.5|199254.7|199104.7|199227.6|199077.6|781
1631178000000|2021-09-09 09:00:00|199238.5|199088.5|199246.4|199096.4|199272|199122|199232.3|199082.3|741
1631178300000|2021-09-09 09:05:00|199241.1|199091.1|199203.8|199053.8|199265.4|199115.4|199192.5|199042.5|809
1631178600000|2021-09-09 09:10:00|199202.1|199052.1|199273.4|199123.4|199277.7|199127.7|199188.2|199038.2|805
1631178900000|2021-09-09 09:15:00|199273.5|199123.5|199210.3|199060.3|199290.9|199140.9|199202.4|199052.4|732
1631179200000|2021-09-09 09:20:00|199209.9|199059.9|199218.8|199068.8|199239.2|199089.2|199200|199050|719
1631179500000|2021-09-09 09:25:00|199219.1|199069.1|199200|199050|199245.1|199095.1|199191.3|199041.3|644
1631179800000|2021-09-09 09:30:00|199199.9|199049.9|199145|198995|199204.8|199054.8|199128.2|198978.2|863
1631180100000|2021-09-09 09:35:00|199144.7|198994.7|199121.8|198971.8|199151|199001|199117.6|198967.6|736
1631180400000|2021-09-09 09:40:00|199122.7|198972.7|199131.2|198981.2|199168.9|199018.9|199112.5|198962.5|809
1631180700000|2021-09-09 09:45:00|199131.7|198981.7|199177.8|199027.8|199177.8|199027.8|199124.2|198974.2|695
1631181000000|2021-09-09 09:50:00|199177.7|199027.7|199168.6|199018.6|199180.5|199030.5|199152.4|199002.4|716
1631181300000|2021-09-09 09:55:00|199167.9|199017.9|199161.4|199011.4|199170.4|199020.4|199133.3|198983.3|657
1631181600000|2021-09-09 10:00:00|199157.8|199007.8|199161.9|199011.9|199170.9|199020.9|199142.9|198992.9|578
1631181900000|2021-09-09 10:05:00|199162.7|199012.7|199164.2|199014.2|199183.7|199033.7|199151|199001|590
1631182200000|2021-09-09 10:10:00|199164.3|199014.3|199126.4|198976.4|199174.1|199024.1|199117.3|198967.3|622
1631182500000|2021-09-09 10:15:00|199126|198976|199164.5|199014.5|199172.8|199022.8|199126|198976|534
1631182800000|2021-09-09 10:20:00|199164.6|199014.6|199136.9|198986.9|199177.1|199027.1|199130.9|198980.9|551
1631183100000|2021-09-09 10:25:00|199138.5|198988.5|199128.4|198978.4|199160|199010|199115.4|198965.4|657
1631183400000|2021-09-09 10:30:00|199130.1|198980.1|199097|198947|199135.9|198985.9|199077|198927|672
1631183700000|2021-09-09 10:35:00|199100.5|198950.5|199100|198950|199112.8|198962.8|199090.8|198940.8|530
1631184000000|2021-09-09 10:40:00|199100.3|198950.3|199174.7|199024.7|199176.5|199026.5|199048.8|198898.8|658
1631184300000|2021-09-09 10:45:00|199174.8|199024.8|199146.2|198996.2|199176.2|199026.2|199134|198984|580
1631184600000|2021-09-09 10:50:00|199145.6|198995.6|199140|198990|199152.4|199002.4|199121|198971|656
1631184900000|2021-09-09 10:55:00|199140.7|198990.7|199136.4|198986.4|199145.8|198995.8|199122|198972|600
1631185200000|2021-09-09 11:00:00|199135.4|198985.4|199125.6|198975.6|199145.2|198995.2|199101|198951|682
1631185500000|2021-09-09 11:05:00|199125.7|198975.7|199090.2|198940.2|199127.7|198977.7|199084.2|198934.2|518
1631185800000|2021-09-09 11:10:00|199090|198940|199100.2|198950.2|199104.4|198954.4|199085.3|198935.3|509
1631186100000|2021-09-09 11:15:00|199098.9|198948.9|199141.2|198991.2|199142.5|198992.5|199096.6|198946.6|588
1631186400000|2021-09-09 11:20:00|199139.6|198989.6|199137|198987|199148.3|198998.3|199129.9|198979.9|603
1631186700000|2021-09-09 11:25:00|199137.3|198987.3|199205.2|199055.2|199254.6|199153.9|199137.1|198987.1|571
1631187000000|2021-09-09 11:30:00|199203.6|199053.6|199194.2|199044.2|199239.5|199089.5|199191.3|199041.3|583
1631187300000|2021-09-09 11:35:00|199192|199042|199165.9|199015.9|199226.8|199076.8|199164.2|199014.2|658
1631187600000|2021-09-09 11:40:00|199165.3|199015.3|199169.8|199019.8|199178.9|199028.9|199124.8|198974.8|640
1631187900000|2021-09-09 11:45:00|199170.3|199020.3|199026.1|198876.1|199219.5|199069.5|199026.1|198876.1|950
1631188200000|2021-09-09 11:50:00|199027|198877|199024.8|198874.8|199055.6|198905.6|198954|198804|913
1631188500000|2021-09-09 11:55:00|199024.2|198874.2|198945.5|198795.5|199027.1|198877.1|198850|198700|911
1631188800000|2021-09-09 12:00:00|198941.6|198791.6|199013.6|198863.6|199056.1|198906.1|198935.6|198785.6|943
1631189100000|2021-09-09 12:05:00|199014.1|198864.1|199014.4|198864.4|199028.9|198878.9|198941.3|198791.3|903
1631189400000|2021-09-09 12:10:00|199011.3|198861.3|198964|198814|199016.5|198866.5|198942.8|198792.8|763
1631189700000|2021-09-09 12:15:00|198963.9|198813.9|198959.9|198809.9|198977|198827|198937.8|198787.8|842
1631190000000|2021-09-09 12:20:00|198960.9|198810.9|199007.1|198857.1|199010.8|198860.8|198919|198769|744
1631190300000|2021-09-09 12:25:00|199007.4|198857.4|199223.7|199073.7|199225.8|199075.8|198985.5|198835.5|763
1631190600000|2021-09-09 12:30:00|199220.8|199070.8|199342.5|199192.5|199351.9|199201.9|199181.9|199031.9|795
1631190900000|2021-09-09 12:35:00|199342.8|199192.8|199434.6|199284.6|199502|199354.1|199342.3|199192.3|843
1631191200000|2021-09-09 12:40:00|199433.9|199283.9|199372.7|199222.7|199433.9|199301.7|199272.9|199124.3|922
1631191500000|2021-09-09 12:45:00|199371.9|199221.9|199142.9|198992.9|199412|199262|199139|198989|923
1631191800000|2021-09-09 12:50:00|199141.2|198991.2|199219.7|199069.7|199262|199112|199138.7|198988.7|857
1631192100000|2021-09-09 12:55:00|199221.2|199071.2|199287.1|199137.1|199299.4|199149.4|199179.5|199029.5|781
1631192400000|2021-09-09 13:00:00|199289.7|199139.7|199241.5|199091.5|199291.9|199142.9|199192.8|199067.3|905
1631192700000|2021-09-09 13:05:00|199240.7|199090.7|198977.6|198827.6|199259|199109|198931.6|198811.4|909
1631193000000|2021-09-09 13:10:00|198977.5|198827.5|198983.6|198833.6|199111.5|198994.1|198937.1|198803.1|891
1631193300000|2021-09-09 13:15:00|198983.2|198833.2|199148.3|198998.3|199189.4|199039.4|198954.3|198823.2|853
1631193600000|2021-09-09 13:20:00|199147.5|198997.5|199129.8|198979.8|199236.2|199112.8|199065.2|198957.2|833
1631193900000|2021-09-09 13:25:00|199130.1|198980.1|199211.6|199061.6|199268.7|199125.1|199015.7|198914.3|871
1631194200000|2021-09-09 13:30:00|199213.6|199063.6|199409.9|199259.9|199449|199299|199204.6|199054.6|1033
1631194500000|2021-09-09 13:35:00|199408.8|199258.8|199154.6|199004.6|199408.8|199258.8|199154.6|199004.6|985
1631194800000|2021-09-09 13:40:00|199156.1|199006.1|199170.6|199020.6|199248.4|199098.4|199087.3|198964.7|962
1631195100000|2021-09-09 13:45:00|199170.5|199020.5|199251.4|199101.4|199256.2|199106.2|199120.8|198970.8|922
1631195400000|2021-09-09 13:50:00|199249|199099|199307.4|199157.4|199311.4|199161.4|199129.7|199013.6|917
1631195700000|2021-09-09 13:55:00|199308|199158|199399.6|199249.6|199443.2|199327.6|199212.7|199100.3|993
1631196000000|2021-09-09 14:00:00|199403.1|199253.1|199439.9|199289.9|199503.7|199359.4|199360.6|199236.5|877
1631196300000|2021-09-09 14:05:00|199440.2|199290.2|199388.5|199238.5|199504.4|199393.1|199253.2|199149.3|847
1631196600000|2021-09-09 14:10:00|199390.4|199240.4|199427.4|199377.4|199502.6|199384.2|199345.5|199195.5|801
1631196900000|2021-09-09 14:15:00|199428.1|199378.1|199491.3|199341.3|199506.5|199387.1|199420.5|199314.2|766
1631197200000|2021-09-09 14:20:00|199490.5|199340.5|199376.7|199226.7|199497.3|199360.4|199375.8|199225.8|839
1631197500000|2021-09-09 14:25:00|199377.9|199227.9|199301.8|199151.8|199400.2|199280.6|199210.2|199106.3|786
1631197800000|2021-09-09 14:30:00|199301.1|199151.1|199291.9|199141.9|199376|199227|199263|199113|826
1631198100000|2021-09-09 14:35:00|199294.1|199144.1|199272.3|199122.3|199340.6|199190.6|199214.6|199070.1|851
1631198400000|2021-09-09 14:40:00|199272.2|199122.2|199377.8|199227.8|199385.4|199280.9|199210.4|199079.5|826
1631198700000|2021-09-09 14:45:00|199377.6|199227.6|199334.5|199184.5|199382.2|199270.2|199240.4|199136.4|807
1631199000000|2021-09-09 14:50:00|199335.2|199185.2|199382.3|199232.3|199393.1|199262.9|199300.1|199172.1|806
1631199300000|2021-09-09 14:55:00|199386.3|199236.3|199453.2|199303.2|199544.3|199435.2|199384|199234|869
1631199600000|2021-09-09 15:00:00|199453.3|199303.3|199443.6|199293.6|199529.7|199412.1|199381|199260.7|821
1631199900000|2021-09-09 15:05:00|199443.1|199293.1|199404.6|199354.6|199493.5|199382.6|199394.8|199289.3|605
1631200200000|2021-09-09 15:10:00|199404.8|199354.8|199419.3|199269.3|199509.9|199406.9|199364.5|199264.7|655
1631200500000|2021-09-09 15:15:00|199419.4|199269.4|199487.1|199337.1|199528|199419.2|199367.5|199269.4|718
1631200800000|2021-09-09 15:20:00|199487.2|199337.2|199458.1|199408.1|199516.3|199412.4|199438.7|199333.6|803
1631201100000|2021-09-09 15:25:00|199458.8|199408.8|199454|199304|199501.8|199408.8|199377.7|199280|731
1631201400000|2021-09-09 15:30:00|199454.6|199304.6|199494.5|199344.5|199538.5|199437|199369.5|199265.9|780
1631201700000|2021-09-09 15:35:00|199493.6|199343.6|199522.1|199372.1|199546.9|199439.2|199426.7|199325.3|698
1631202000000|2021-09-09 15:40:00|199517.9|199367.9|199479.9|199329.9|199536|199438.1|199428.6|199328|707
1631202300000|2021-09-09 15:45:00|199480.6|199330.6|199446.3|199296.3|199483.2|199373.5|199386.5|199281.7|791
1631202600000|2021-09-09 15:50:00|199451.3|199301.3|199436.9|199286.9|199459|199309|199427.3|199277.3|726
1631202900000|2021-09-09 15:55:00|199437.3|199287.3|199377.7|199227.7|199446.3|199331.6|199362.7|199223.9|726
1631203200000|2021-09-09 16:00:00|199378.2|199228.2|199331.1|199281.1|199393.4|199294.5|199324|199223.1|845
1631203500000|2021-09-09 16:05:00|199330.8|199280.8|199335.9|199185.9|199387.1|199280.8|199300.6|199181|693
1631203800000|2021-09-09 16:10:00|199335.1|199185.1|199303.2|199253.2|199381.9|199276.2|199294.7|199180.7|681
1631204100000|2021-09-09 16:15:00|199303|199253|199336.5|199186.5|199414.8|199313.2|199284.6|199186.2|700
1631204400000|2021-09-09 16:20:00|199336.2|199186.2|199377|199227|199458.2|199308.2|199287.2|199170|764
1631204700000|2021-09-09 16:25:00|199379|199229|199286.7|199136.7|199380.5|199230.5|199242.2|199130.6|605
1631205000000|2021-09-09 16:30:00|199284.5|199134.5|199385.8|199235.8|199388.6|199288.2|199236.3|199112.2|712
1631205300000|2021-09-09 16:35:00|199385.9|199235.9|199451.8|199301.8|199458.2|199349.8|199328.7|199219.2|799
1631205600000|2021-09-09 16:40:00|199451.7|199301.7|199412.3|199262.3|199454.6|199330.1|199372.4|199257.7|686
1631205900000|2021-09-09 16:45:00|199410.7|199260.7|199380.8|199230.8|199424.7|199322.3|199358.8|199216|679
1631206200000|2021-09-09 16:50:00|199380.2|199230.2|199414.2|199264.2|199422|199310.4|199351.9|199228.1|669
1631206500000|2021-09-09 16:55:00|199414.6|199264.6|199440.8|199290.8|199462|199351|199372.2|199258.7|780
1631206800000|2021-09-09 17:00:00|199436|199286|199403.1|199253.1|199449.4|199313.9|199332.2|199228.7|780
1631207100000|2021-09-09 17:05:00|199399.5|199249.5|199339|199189|199408.3|199267.4|199266.7|199166.2|818
1631207400000|2021-09-09 17:10:00|199338.6|199188.6|199360.2|199210.2|199376.9|199226.9|199317.8|199167.8|726
1631207700000|2021-09-09 17:15:00|199360.4|199210.4|199412.3|199262.3|199423.4|199303.4|199320.9|199209|772
1631208000000|2021-09-09 17:20:00|199412.9|199262.9|199482.1|199332.1|199491.5|199390.5|199408.5|199258.5|894
1631208300000|2021-09-09 17:25:00|199482.4|199332.4|199555.5|199405.5|199599.3|199488.5|199446|199331.8|801
1631208600000|2021-09-09 17:30:00|199555.4|199405.4|199467.8|199417.8|199599.9|199449.9|199459.6|199358.9|748
1631208900000|2021-09-09 17:35:00|199468|199418|199444.7|199294.7|199516.2|199418|199394.7|199285.8|760
1631209200000|2021-09-09 17:40:00|199444.3|199294.3|199401.5|199251.5|199448.7|199341.4|199339.3|199234.6|823
1631209500000|2021-09-09 17:45:00|199401|199251|199411.4|199261.4|199416.4|199312.2|199348|199241.2|748
1631209800000|2021-09-09 17:50:00|199411.9|199261.9|199408.6|199258.6|199480.4|199367.6|199369.6|199253.8|777
1631210100000|2021-09-09 17:55:00|199405.5|199255.5|199398.5|199248.5|199407|199257|199393.2|199243.2|655
1631210400000|2021-09-09 18:00:00|199400|199250|199517.9|199367.9|199526.1|199382.6|199360.8|199238.5|869
1631210700000|2021-09-09 18:05:00|199523.5|199373.5|199483.6|199333.6|199525.1|199375.1|199397.8|199295.7|854
1631211000000|2021-09-09 18:10:00|199483.7|199333.7|199564.2|199414.2|199571.4|199439|199474.8|199328.6|752
1631211300000|2021-09-09 18:15:00|199563.5|199413.5|199628.4|199478.4|199628.4|199501.2|199513.5|199402.7|776
1631211600000|2021-09-09 18:20:00|199577.7|199527.7|199582.7|199432.7|199626.7|199527.7|199543.1|199412|738
1631211900000|2021-09-09 18:25:00|199583.4|199433.4|199539.8|199389.8|199583.5|199468.1|199502.4|199386.6|637
1631212200000|2021-09-09 18:30:00|199538.6|199388.6|199482.8|199332.8|199543.3|199437.9|199463.3|199327.6|719
1631212500000|2021-09-09 18:35:00|199482.6|199332.6|199486|199336|199487.3|199337.3|199466.4|199316.4|577
1631212800000|2021-09-09 18:40:00|199486.1|199336.1|199522.1|199372.1|199561.8|199459.9|199484.3|199334.3|690
1631213100000|2021-09-09 18:45:00|199522.3|199372.3|199445.2|199295.2|199525|199375|199439.9|199289.9|766
1631213400000|2021-09-09 18:50:00|199445.9|199295.9|199488.1|199338.1|199492.5|199394.6|199363.1|199254.1|722
1631213700000|2021-09-09 18:55:00|199487.4|199337.4|199483.8|199333.8|199496.4|199393.1|199415.7|199310.4|715
1631214000000|2021-09-09 19:00:00|199483.4|199333.4|199501.4|199351.4|199509.1|199409|199423.4|199319.4|726
1631214300000|2021-09-09 19:05:00|199501.3|199351.3|199374.5|199224.5|199502.7|199352.7|199316.1|199210.3|746
1631214600000|2021-09-09 19:10:00|199377.5|199227.5|199419.6|199269.6|199453.4|199343.3|199332.6|199224.4|813
1631214900000|2021-09-09 19:15:00|199418.8|199268.8|199437.2|199287.2|199446.4|199350.4|199365.9|199263.1|765
1631215200000|2021-09-09 19:20:00|199436.5|199286.5|199420.4|199270.4|199445.3|199341.1|199370.6|199265.1|668
1631215500000|2021-09-09 19:25:00|199420.8|199270.8|199460.3|199310.3|199461.8|199311.8|199403|199253|619
1631215800000|2021-09-09 19:30:00|199458.4|199308.4|199361.5|199311.5|199491.4|199354.2|199361.5|199251.9|752
1631216100000|2021-09-09 19:35:00|199362|199312|199342|199192|199437.3|199312.8|199285.9|199183.4|822
1631216400000|2021-09-09 19:40:00|199339.2|199189.2|199292.4|199142.4|199341|199199.4|199225.2|199089.7|831
1631216700000|2021-09-09 19:45:00|199292|199142|199353.9|199203.9|199364.8|199214.8|199282.1|199132.1|796
1631217000000|2021-09-09 19:50:00|199351|199201|199341|199191|199357|199207|199280.6|199130.6|872
1631217300000|2021-09-09 19:55:00|199341.7|199191.7|199336.1|199186.1|199378.1|199228.1|199312|199162|817
1631217600000|2021-09-09 20:00:00|199334.4|199184.4|199460.9|199310.9|199464.8|199314.8|199334.4|199184.4|630
1631217900000|2021-09-09 20:05:00|199460.8|199310.8|199518.5|199368.5|199523|199414.7|199416.4|199301|577
1631218200000|2021-09-09 20:10:00|199520.3|199370.3|199535.9|199385.9|199538.8|199388.8|199502.9|199352.9|447
1631218500000|2021-09-09 20:15:00|199535.4|199385.4|199536.6|199386.6|199547.6|199397.6|199523|199373|403
1631218800000|2021-09-09 20:20:00|199535.9|199385.9|199519.1|199369.1|199538.6|199388.6|199510.4|199360.4|552
1631219100000|2021-09-09 20:25:00|199519.9|199369.9|199531.8|199381.8|199539.2|199389.2|199508.3|199358.3|475
1631219400000|2021-09-09 20:30:00|199530.5|199380.5|199527.9|199377.9|199537.9|199387.9|199504.9|199354.9|520
1631219700000|2021-09-09 20:35:00|199524.5|199374.5|199539.5|199389.5|199554.7|199404.7|199512.6|199362.6|627
1631220000000|2021-09-09 20:40:00|199539.2|199389.2|199510.9|199360.9|199549.7|199399.7|199510.9|199360.9|499
1631220300000|2021-09-09 20:45:00|199516.1|199366.1|199478.4|199328.4|199531|199381|199463.4|199313.4|437
1631220600000|2021-09-09 20:50:00|199476.2|199326.2|199460.8|199310.8|199501.7|199351.7|199422.7|199272.7|531
1631220900000|2021-09-09 20:55:00|199462|199312|199418|199268|199522.2|199372.2|199418|199268|376
1631221200000|2021-09-09 21:00:00|199438|199288|199496|199346|199551.6|199346.1|199435.5|199211.3|112
1631221500000|2021-09-09 21:05:00|199566.8|199301.7|199535.3|199385.3|199665.1|199409.8|199457.6|199263|147
1631221800000|2021-09-09 21:10:00|199503.8|199353.8|199580.9|199278.9|199630|199383.2|199450.6|199152.3|333
1631222100000|2021-09-09 21:15:00|199598.5|199298.6|199484.9|199182.9|199607.5|199352.7|199426|199124|363
1631222400000|2021-09-09 21:20:00|199482.2|199180.2|199464.5|199162.5|199526.5|199224.5|199444.5|199142.5|99
1631222700000|2021-09-09 21:25:00|199478.9|199176.9|199483.9|199181.9|199546.6|199244.6|199453.4|199151.4|103
1631223000000|2021-09-09 21:30:00|199481.2|199179.2|199474.5|199172.5|199529.8|199227.8|199424.5|199122.5|296
1631223300000|2021-09-09 21:35:00|199473.5|199171.5|199482.2|199180.2|199538.6|199236.6|199451.7|199149.7|184
1631223600000|2021-09-09 21:40:00|199482.1|199180.1|199479|199177|199559.3|199257.3|199473.2|199171.2|122
1631223900000|2021-09-09 21:45:00|199484.7|199182.7|199508.6|199206.6|199553.5|199251.5|199461.1|199159.1|100
1631224200000|2021-09-09 21:50:00|199483.6|199181.6|199499.3|199197.3|199552.5|199250.5|199459|199157|102
1631224500000|2021-09-09 21:55:00|199491.8|199189.8|199515.2|199213.2|199539.6|199237.6|199461.5|199159.5|153
1631224800000|2021-09-09 22:00:00|199503.3|199201.3|199516.5|199240|199558.1|199318.3|199422.6|199169.4|396
1631225100000|2021-09-09 22:05:00|199516.4|199281.3|199449.9|199299.9|199529.5|199321.2|199422.4|199217.9|368
1631225400000|2021-09-09 22:10:00|199449.6|199299.6|199414.7|199264.7|199452|199302|199402.7|199252.7|313
1631225700000|2021-09-09 22:15:00|199414.3|199264.3|199416.7|199266.7|199445.1|199295.1|199404.3|199254.3|267
1631226000000|2021-09-09 22:20:00|199417.2|199267.2|199413.7|199263.7|199432.3|199282.3|199402.5|199252.5|284
1631226300000|2021-09-09 22:25:00|199413.4|199263.4|199454.9|199304.9|199478.1|199328.1|199397.7|199247.7|247
1631226600000|2021-09-09 22:30:00|199456.2|199306.2|199443.9|199293.9|199489.2|199339.2|199404.3|199254.3|243
1631226900000|2021-09-09 22:35:00|199452.3|199302.3|199437.9|199287.9|199478.5|199328.5|199403.2|199253.2|358
1631227200000|2021-09-09 22:40:00|199438.4|199288.4|199467.4|199317.4|199473.7|199323.7|199425.4|199275.4|264
1631227500000|2021-09-09 22:45:00|199466.2|199316.2|199463.6|199313.6|199490.7|199340.7|199422.4|199272.4|270
1631227800000|2021-09-09 22:50:00|199463.5|199313.5|199455.2|199305.2|199490.4|199340.4|199450|199300|305
1631228100000|2021-09-09 22:55:00|199454.3|199304.3|199473.8|199323.8|199490.9|199340.9|199441.3|199291.3|327
1631228400000|2021-09-09 23:00:00|199470.3|199320.3|199456.9|199306.9|199475.1|199325.1|199433.2|199283.2|385
1631228700000|2021-09-09 23:05:00|199456.5|199306.5|199421|199271|199467.3|199317.3|199418.8|199268.8|331
1631229000000|2021-09-09 23:10:00|199420.3|199270.3|199408|199258|199430.8|199280.8|199404.1|199254.1|278
1631229300000|2021-09-09 23:15:00|199410|199260|199458.8|199308.8|199463|199313|199383.6|199233.6|343
1631229600000|2021-09-09 23:20:00|199457.7|199307.7|199457.8|199307.8|199476|199326|199451.5|199301.5|254
1631229900000|2021-09-09 23:25:00|199459.2|199309.2|199469|199319|199473.1|199323.1|199450.2|199300.2|248
1631230200000|2021-09-09 23:30:00|199463.2|199313.2|199460.4|199310.4|199471.2|199321.2|199445.8|199295.8|236
1631230500000|2021-09-09 23:35:00|199459.9|199309.9|199476.7|199326.7|199484.5|199334.5|199453.7|199303.7|224
1631230800000|2021-09-09 23:40:00|199477|199327|199459.8|199309.8|199482.7|199332.7|199451.6|199301.6|309
1631231100000|2021-09-09 23:45:00|199458.9|199308.9|199469.5|199319.5|199476.3|199326.3|199451.4|199301.4|380
1631231400000|2021-09-09 23:50:00|199469.2|199319.2|199476.3|199326.3|199485.3|199335.3|199459.4|199309.4|365
1631231700000|2021-09-09 23:55:00|199475.6|199325.6|199479.3|199329.3|199484.6|199334.6|199442|199292|319
1631232000000|2021-09-10 00:00:00|199477|199327|199411.5|199261.5|199479.9|199329.9|199409.9|199259.9|540
1631232300000|2021-09-10 00:05:00|199408.6|199258.6|199354.7|199204.7|199416.4|199266.4|199342|199192|406
1631232600000|2021-09-10 00:10:00|199354.9|199204.9|199379.9|199229.9|199381.8|199231.8|199350.3|199200.3|370
1631232900000|2021-09-10 00:15:00|199379.8|199229.8|199297.5|199147.5|199384.2|199234.2|199292.4|199142.4|416
1631233200000|2021-09-10 00:20:00|199297.8|199147.8|199296.7|199146.7|199328.4|199178.4|199291.8|199141.8|393
1631233500000|2021-09-10 00:25:00|199300.8|199150.8|199329.1|199179.1|199336.4|199186.4|199298.6|199148.6|349
1631233800000|2021-09-10 00:30:00|199328.8|199178.8|199371.1|199221.1|199383|199233|199327.8|199177.8|416
1631234100000|2021-09-10 00:35:00|199371|199221|199414.3|199264.3|199428.5|199278.5|199369.9|199219.9|389
1631234400000|2021-09-10 00:40:00|199414.1|199264.1|199403.6|199253.6|199423|199273|199375.5|199225.5|445
1631234700000|2021-09-10 00:45:00|199399.9|199249.9|199377.6|199227.6|199420|199270|199374.8|199224.8|379
1631235000000|2021-09-10 00:50:00|199385.1|199235.1|199458.7|199308.7|199481.8|199331.8|199382.7|199232.7|463
1631235300000|2021-09-10 00:55:00|199458.5|199308.5|199446.3|199296.3|199468.5|199318.5|199434.5|199284.5|630
1631235600000|2021-09-10 01:00:00|199447.2|199297.2|199485.4|199335.4|199492.3|199342.3|199441.4|199291.4|639
1631235900000|2021-09-10 01:05:00|199484.5|199334.5|199486.9|199336.9|199495.1|199345.1|199484.1|199334.1|426
1631236200000|2021-09-10 01:10:00|199490.2|199340.2|199493|199343|199503.1|199353.1|199481.7|199331.7|435
1631236500000|2021-09-10 01:15:00|199492.8|199342.8|199536.7|199386.7|199546.6|199396.6|199489.7|199339.7|511
1631236800000|2021-09-10 01:20:00|199536.8|199386.8|199534.4|199384.4|199552|199402|199532.2|199382.2|574
1631237100000|2021-09-10 01:25:00|199534.1|199384.1|199540.2|199390.2|199549.8|199399.8|199527.9|199377.9|603
1631237400000|2021-09-10 01:30:00|199537.5|199387.5|199531.5|199381.5|199544.5|199394.5|199528.1|199378.1|699
1631237700000|2021-09-10 01:35:00|199532|199382|199483.3|199333.3|199538.1|199388.1|199481.2|199331.2|600
1631238000000|2021-09-10 01:40:00|199483.4|199333.4|199483.4|199333.4|199493.4|199343.4|199442.4|199292.4|588
1631238300000|2021-09-10 01:45:00|199483.3|199333.3|199488.7|199338.7|199497.9|199347.9|199479.2|199329.2|534
1631238600000|2021-09-10 01:50:00|199489.6|199339.6|199454.6|199304.6|199496.3|199346.3|199445.4|199295.4|584
1631238900000|2021-09-10 01:55:00|199454.7|199304.7|199459.1|199309.1|199471.4|199321.4|199447|199297|631
1631239200000|2021-09-10 02:00:00|199458.9|199308.9|199455.1|199305.1|199462.5|199312.5|199433.8|199283.8|553
1631239500000|2021-09-10 02:05:00|199455.5|199305.5|199459.4|199309.4|199463.4|199313.4|199438.1|199288.1|515
1631239800000|2021-09-10 02:10:00|199459|199309|199367.3|199217.3|199481|199331|199366.1|199216.1|574
1631240100000|2021-09-10 02:15:00|199366.6|199216.6|199335.2|199185.2|199370.7|199220.7|199327.7|199177.7|592
1631240400000|2021-09-10 02:20:00|199334.1|199184.1|199289.2|199139.2|199352.8|199202.8|199284.9|199134.9|681
1631240700000|2021-09-10 02:25:00|199286.6|199136.6|199286.5|199136.5|199306.1|199156.1|199266.8|199116.8|737
1631241000000|2021-09-10 02:30:00|199288.4|199138.4|199259.9|199109.9|199292.7|199142.7|199211.1|199061.1|702
1631241300000|2021-09-10 02:35:00|199259.6|199109.6|199264.1|199114.1|199270.6|199120.6|199253.5|199103.5|629
1631241600000|2021-09-10 02:40:00|199264.6|199114.6|199270.3|199120.3|199273.3|199123.3|199255.6|199105.6|607
1631241900000|2021-09-10 02:45:00|199267.8|199117.8|199295.5|199145.5|199337.9|199187.9|199259.6|199109.6|622
1631242200000|2021-09-10 02:50:00|199293.1|199143.1|199295.8|199145.8|199304.2|199154.2|199285|199135|528
1631242500000|2021-09-10 02:55:00|199296|199146|199200.5|199050.5|199296|199146|199189|199039|608
1631242800000|2021-09-10 03:00:00|199200.7|199050.7|199206.1|199056.1|199216.9|199066.9|199198|199048|604
1631243100000|2021-09-10 03:05:00|199205.6|199055.6|199220|199070|199226.7|199076.7|199202|199052|534
1631243400000|2021-09-10 03:10:00|199219.9|199069.9|199242.7|199092.7|199250.5|199100.5|199210.7|199060.7|461
1631243700000|2021-09-10 03:15:00|199243.8|199093.8|199212.9|199062.9|199251.3|199101.3|199211|199061|381
1631244000000|2021-09-10 03:20:00|199213.4|199063.4|199202.5|199052.5|199216.7|199066.7|199190.3|199040.3|446
1631244300000|2021-09-10 03:25:00|199203.1|199053.1|199185.1|199035.1|199204.7|199054.7|199169.3|199019.3|446
1631244600000|2021-09-10 03:30:00|199185.5|199035.5|199216.3|199066.3|199219.8|199069.8|199181.6|199031.6|466
1631244900000|2021-09-10 03:35:00|199217.9|199067.9|199217.4|199067.4|199230.2|199080.2|199200.6|199050.6|368
1631245200000|2021-09-10 03:40:00|199218.4|199068.4|199208.2|199058.2|199222.4|199072.4|199206|199056|423
1631245500000|2021-09-10 03:45:00|199208.9|199058.9|199218.7|199068.7|199230.1|199080.1|199202|199052|370
1631245800000|2021-09-10 03:50:00|199218|199068|199207.4|199057.4|199222.2|199072.2|199202.7|199052.7|388
1631246100000|2021-09-10 03:55:00|199211.1|199061.1|199215|199065|199232.2|199082.2|199207.6|199057.6|405
1631246400000|2021-09-10 04:00:00|199215.2|199065.2|199230.6|199080.6|199238.9|199088.9|199212.9|199062.9|489
1631246700000|2021-09-10 04:05:00|199230.4|199080.4|199253.1|199103.1|199260.7|199110.7|199217.3|199067.3|528
1631247000000|2021-09-10 04:10:00|199253.8|199103.8|199255.8|199105.8|199264.9|199114.9|199241.3|199091.3|446
1631247300000|2021-09-10 04:15:00|199255.6|199105.6|199230.5|199080.5|199257.9|199107.9|199220.4|199070.4|402
1631247600000|2021-09-10 04:20:00|199230.4|199080.4|199212.8|199062.8|199235.3|199085.3|199204.9|199054.9|443
1631247900000|2021-09-10 04:25:00|199213.2|199063.2|199249.9|199099.9|199249.9|199099.9|199209.1|199059.1|409
1631248200000|2021-09-10 04:30:00|199249.4|199099.4|199250.8|199100.8|199261.8|199111.8|199222.5|199072.5|442
1631248500000|2021-09-10 04:35:00|199251.1|199101.1|199204.9|199054.9|199251.6|199101.6|199201.8|199051.8|471
1631248800000|2021-09-10 04:40:00|199206.7|199056.7|199239.8|199089.8|199242.8|199092.8|199192.4|199042.4|444
1631249100000|2021-09-10 04:45:00|199237.6|199087.6|199212.5|199062.5|199240.6|199090.6|199196.8|199046.8|421
1631249400000|2021-09-10 04:50:00|199213|199063|199174.7|199024.7|199216.1|199066.1|199173.7|199023.7|496
1631249700000|2021-09-10 04:55:00|199174.6|199024.6|199174.7|199024.7|199184.5|199034.5|199167.9|199017.9|383
1631250000000|2021-09-10 05:00:00|199175.3|199025.3|199167.9|199017.9|199184.2|199034.2|199166.5|199016.5|469
1631250300000|2021-09-10 05:05:00|199167.1|199017.1|199168.5|199018.5|199172.9|199022.9|199144.8|198994.8|546
1631250600000|2021-09-10 05:10:00|199169.4|199019.4|199173.6|199023.6|199180.6|199030.6|199164.6|199014.6|503
1631250900000|2021-09-10 05:15:00|199172.8|199022.8|199180.7|199030.7|199189|199039|199169.3|199019.3|502
1631251200000|2021-09-10 05:20:00|199181.3|199031.3|199182.6|199032.6|199211.3|199061.3|199174.6|199024.6|557
1631251500000|2021-09-10 05:25:00|199184.3|199034.3|199181.7|199031.7|199188.4|199082.4|199124.1|199020.1|481
1631251800000|2021-09-10 05:30:00|199181.2|199031.2|199179.5|199029.5|199188.7|199038.7|199168.5|199018.5|524
1631252100000|2021-09-10 05:35:00|199180.2|199030.2|199169.9|199019.9|199184.4|199034.4|199169.4|199019.4|548
1631252400000|2021-09-10 05:40:00|199170.4|199020.4|199172|199022|199177.7|199027.7|199140.6|198990.6|504
1631252700000|2021-09-10 05:45:00|199171.9|199021.9|199203.7|199053.7|199225.1|199075.1|199167.3|199017.3|574
1631253000000|2021-09-10 05:50:00|199204.4|199054.4|199212.6|199062.6|199222.2|199072.2|199200.8|199050.8|573
1631253300000|2021-09-10 05:55:00|199212.4|199062.4|199217.9|199067.9|199248.4|199098.4|199209|199059|645
1631253600000|2021-09-10 06:00:00|199216.2|199066.2|199252.8|199102.8|199262.4|199112.4|199206.1|199056.1|711
1631253900000|2021-09-10 06:05:00|199252.9|199102.9|199290|199140|199292.2|199142.2|199244.8|199094.8|658
1631254200000|2021-09-10 06:10:00|199290.3|199140.3|199178.6|199028.6|199292|199142|199173.3|199023.3|756
1631254500000|2021-09-10 06:15:00|199177.2|199027.2|199205.6|199055.6|199220.7|199070.7|199176.5|199026.5|650
1631254800000|2021-09-10 06:20:00|199203.2|199053.2|199253.2|199103.2|199283.1|199133.1|199203.2|199053.2|581
1631255100000|2021-09-10 06:25:00|199252.4|199102.4|199247.7|199097.7|199257.3|199107.3|199242.1|199092.1|704
1631255400000|2021-09-10 06:30:00|199248.1|199098.1|199250|199100|199258.8|199108.8|199242.1|199092.1|692
1631255700000|2021-09-10 06:35:00|199249.9|199099.9|199223|199073|199256.3|199106.3|199212.1|199062.1|557
1631256000000|2021-09-10 06:40:00|199223.4|199073.4|199246.3|199096.3|199259.5|199109.5|199217.9|199067.9|636
1631256300000|2021-09-10 06:45:00|199247|199097|199213.4|199063.4|199270.1|199120.1|199212.6|199062.6|724
1631256600000|2021-09-10 06:50:00|199213.2|199063.2|199254.3|199104.3|199260.9|199110.9|199206.3|199056.3|569
1631256900000|2021-09-10 06:55:00|199255.8|199105.8|199165.7|199015.7|199256.6|199106.6|199163.5|199013.5|717
1631257200000|2021-09-10 07:00:00|199174.5|199024.5|199202|199052|199227.2|199077.2|199156.7|199006.7|973
1631257500000|2021-09-10 07:05:00|199202.8|199052.8|199204.2|199054.2|199224.8|199074.8|199171.3|199021.3|965
1631257800000|2021-09-10 07:10:00|199203.5|199053.5|199120|198970|199207.9|199057.9|199091|198961.1|968
1631258100000|2021-09-10 07:15:00|199116.2|198966.2|199118.8|198968.8|199126.7|198976.7|199104|198954|935
1631258400000|2021-09-10 07:20:00|199116.8|198966.8|199098.4|198948.4|199120.5|199008.9|199056.4|198943.2|955
1631258700000|2021-09-10 07:25:00|199103|198953|199070.7|198920.7|199110.3|198960.3|199047.9|198897.9|744
1631259000000|2021-09-10 07:30:00|199069.1|198919.1|199037.9|198887.9|199079.8|198929.8|198991.6|198841.6|718
1631259300000|2021-09-10 07:35:00|199038.7|198888.7|199037.4|198887.4|199049.7|198899.7|199003|198853|701
1631259600000|2021-09-10 07:40:00|199036.9|198886.9|199085.4|198935.4|199089.3|198939.3|199026|198876|745
1631259900000|2021-09-10 07:45:00|199085.5|198935.5|199043.1|198893.1|199086.2|198936.2|199027.7|198877.7|777
1631260200000|2021-09-10 07:50:00|199042.8|198892.8|199010.8|198860.8|199044.3|198894.3|198991.6|198841.6|768
1631260500000|2021-09-10 07:55:00|199011.2|198861.2|199006.7|198856.7|199013.7|198863.7|198996.5|198846.5|695
1631260800000|2021-09-10 08:00:00|199006.2|198856.2|198993.9|198843.9|199007.2|198857.2|198975.6|198825.6|904
1631261100000|2021-09-10 08:05:00|198994.1|198844.1|198993.8|198843.8|199007.4|198857.4|198981.7|198831.7|908
1631261400000|2021-09-10 08:10:00|198994.2|198844.2|198956.2|198806.2|198998.5|198848.5|198947.1|198797.1|767
1631261700000|2021-09-10 08:15:00|198956.6|198806.6|198947.5|198797.5|198968.6|198818.6|198947.3|198797.3|615
1631262000000|2021-09-10 08:20:00|198947.4|198797.4|198960.4|198810.4|198968.7|198818.7|198947.4|198797.4|593
1631262300000|2021-09-10 08:25:00|198957.4|198807.4|198962.9|198812.9|198966.5|198816.5|198946.2|198796.2|633
1631262600000|2021-09-10 08:30:00|198962.5|198812.5|198939.6|198789.6|198964|198814|198921|198771|714
1631262900000|2021-09-10 08:35:00|198939.4|198789.4|198949.9|198799.9|198955.9|198805.9|198939.3|198789.3|803
1631263200000|2021-09-10 08:40:00|198949.6|198799.6|198950.8|198800.8|198963|198813|198941.3|198791.3|788
1631263500000|2021-09-10 08:45:00|198950.9|198800.9|198926.2|198776.2|198958.8|198808.8|198921.1|198771.1|833
1631263800000|2021-09-10 08:50:00|198927.2|198777.2|198906.4|198756.4|198932.1|198782.1|198903.5|198753.5|717
1631264100000|2021-09-10 08:55:00|198905.8|198755.8|198914.3|198764.3|198926.2|198776.2|198905.8|198755.8|694
1631264400000|2021-09-10 09:00:00|198914.1|198764.1|198898.7|198848.7|198960.3|198848.7|198898.7|198760.6|666
1631264700000|2021-09-10 09:05:00|198951.3|198801.3|198963.5|198813.5|198968.4|198818.4|198945.4|198795.4|700
1631265000000|2021-09-10 09:10:00|198964.5|198814.5|198966.6|198816.6|198970.4|198820.4|198950.3|198800.3|782
1631265300000|2021-09-10 09:15:00|198966.4|198816.4|198990.6|198840.6|198997.6|198847.6|198957.1|198807.1|756
1631265600000|2021-09-10 09:20:00|198990.9|198840.9|198999.1|198849.1|199005.2|198855.2|198983|198833|609
1631265900000|2021-09-10 09:25:00|199000.4|198850.4|198999.8|198849.8|199008.1|198858.1|198989.8|198839.8|548
1631266200000|2021-09-10 09:30:00|199000.4|198850.4|198999.8|198849.8|199014.9|198864.9|198992.4|198842.4|661
1631266500000|2021-09-10 09:35:00|199000.6|198850.6|198999.2|198849.2|199009|198859|198986.9|198836.9|722
1631266800000|2021-09-10 09:40:00|198999.8|198849.8|199048.3|198898.3|199052.6|198902.6|198987.5|198837.5|654
1631267100000|2021-09-10 09:45:00|199048.7|198898.7|199076.5|198926.5|199085.8|198935.8|199037.6|198887.6|697
1631267400000|2021-09-10 09:50:00|199076|198926|199093.9|198943.9|199141.4|198991.4|199067.2|198917.2|854
1631267700000|2021-09-10 09:55:00|199092.3|198942.3|199111|198961|199126.2|198976.2|199085.2|198935.2|693
1631268000000|2021-09-10 10:00:00|199111.8|198961.8|199041.1|198891.1|199112|198962|199040.1|198890.1|856
1631268300000|2021-09-10 10:05:00|199043.9|198893.9|199048.1|198898.1|199077.9|198927.9|199029.1|198879.1|828
1631268600000|2021-09-10 10:10:00|199048.3|198898.3|199011.6|198861.6|199050.2|198900.2|199008.3|198858.3|816
1631268900000|2021-09-10 10:15:00|199011.4|198861.4|199016.8|198866.8|199052.7|198902.7|199009.2|198859.2|818
1631269200000|2021-09-10 10:20:00|199016.3|198866.3|199052.4|198902.4|199067.6|198917.6|198990.7|198840.7|700
1631269500000|2021-09-10 10:25:00|199053.5|198903.5|199043|198893|199065.8|198915.8|199033.5|198883.5|723
1631269800000|2021-09-10 10:30:00|199041.5|198891.5|199096.1|198946.1|199097.7|198947.7|199034.3|198884.3|834
1631270100000|2021-09-10 10:35:00|199097.5|198947.5|199127.1|198977.1|199162.2|199012.2|199074.5|198924.5|818
1631270400000|2021-09-10 10:40:00|199127.4|198977.4|199120|198970|199172.7|199022.7|199111.3|198961.3|737
1631270700000|2021-09-10 10:45:00|199119.5|198969.5|199161.9|199011.9|199177.2|199027.2|199119.5|198969.5|627
1631271000000|2021-09-10 10:50:00|199161.6|199011.6|199158.9|199008.9|199195.1|199083.4|199133.4|198986.5|703
1631271300000|2021-09-10 10:55:00|199158.2|199008.2|199088.2|198938.2|199169.1|199019.1|199077.7|198927.7|835
1631271600000|2021-09-10 11:00:00|199090.8|198940.8|199089.9|198939.9|199133.8|198983.8|199079.2|198929.2|680
1631271900000|2021-09-10 11:05:00|199089.7|198939.7|199082.4|198932.4|199093.6|198943.6|199075|198925|692
1631272200000|2021-09-10 11:10:00|199083.4|198933.4|199086.6|198936.6|199115.8|198965.8|199077.9|198927.9|678
1631272500000|2021-09-10 11:15:00|199084.3|198934.3|199076.2|198926.2|199092.3|198942.3|199070.7|198920.7|687
1631272800000|2021-09-10 11:20:00|199076.1|198926.1|199001|198851|199085.5|198935.5|198984.5|198834.5|688
1631273100000|2021-09-10 11:25:00|199004.1|198854.1|198998.5|198848.5|199013.7|198904.9|198954.9|198842.5|785
1631273400000|2021-09-10 11:30:00|199001.4|198851.4|199083.4|198933.4|199119.9|198969.9|198951.5|198848.6|782
1631273700000|2021-09-10 11:35:00|199081.4|198931.4|199044.9|198894.9|199111.3|198961.3|199040.7|198890.7|739
1631274000000|2021-09-10 11:40:00|199046|198896|199056.2|198906.2|199114.2|198964.2|199012.5|198862.5|817
1631274300000|2021-09-10 11:45:00|199054.8|198904.8|199058.9|198908.9|199067.9|198917.9|199025.2|198875.2|648
1631274600000|2021-09-10 11:50:00|199058.3|198908.3|199046.7|198896.7|199058.4|198908.4|199031.3|198881.3|701
1631274900000|2021-09-10 11:55:00|199046|198896|198984.5|198834.5|199053.2|198903.2|198975.4|198825.4|781
1631275200000|2021-09-10 12:00:00|198984.9|198834.9|198851.2|198701.2|198984.9|198834.9|198846.5|198696.5|780
1631275500000|2021-09-10 12:05:00|198850.8|198700.8|198870.3|198720.3|198899.5|198749.5|198847.8|198697.8|839
1631275800000|2021-09-10 12:10:00|198870.1|198720.1|198883.6|198733.6|198896.6|198746.6|198850.3|198700.3|699
1631276100000|2021-09-10 12:15:00|198884.1|198734.1|198890.8|198740.8|198929.6|198804.8|198846.7|198731.8|581
1631276400000|2021-09-10 12:20:00|198887.4|198737.4|198816.4|198666.4|198891.9|198773.2|198802.2|198664.4|930
1631276700000|2021-09-10 12:25:00|198816.9|198666.9|198819.6|198669.6|198860.5|198726|198769|198659.9|693
1631277000000|2021-09-10 12:30:00|198812.6|198662.6|198897.5|198747.5|198925.5|198812.4|198764|198647.4|904
1631277300000|2021-09-10 12:35:00|198899.1|198749.1|198922.3|198772.3|198930.2|198780.2|198873.1|198723.1|741
1631277600000|2021-09-10 12:40:00|198921.3|198771.3|198884.4|198734.4|198927.5|198817.4|198811.9|198700.5|810
1631277900000|2021-09-10 12:45:00|198880.4|198730.4|198971.1|198821.1|198971.2|198868.1|198818.1|198696.5|838
1631278200000|2021-09-10 12:50:00|198970.9|198820.9|199055.7|198905.7|199120.1|198970.1|198965.4|198815.4|770
1631278500000|2021-09-10 12:55:00|199056.2|198906.2|199015.6|198865.6|199063.2|198934.6|198984.6|198858.7|806
1631278800000|2021-09-10 13:00:00|199019.3|198869.3|198977.2|198827.2|199078.3|198973.4|198942.8|198818.6|834
1631279100000|2021-09-10 13:05:00|198977.1|198827.1|198970.2|198820.2|198988.6|198875.9|198855|198756.1|735
1631279400000|2021-09-10 13:10:00|198969.9|198819.9|198987.4|198837.4|199006.3|198859.9|198895.3|198766.9|723
1631279700000|2021-09-10 13:15:00|199001.5|198851.5|199036.8|198886.8|199039.5|198930.5|198940.9|198809.6|728
1631280000000|2021-09-10 13:20:00|199033.4|198883.4|198954.2|198804.2|199074|198970.7|198937.7|198787.7|804
1631280300000|2021-09-10 13:25:00|198956.6|198806.6|198885.9|198735.9|198966.1|198862.6|198823.8|198719.9|690
1631280600000|2021-09-10 13:30:00|198885.5|198735.5|198870.4|198720.4|198916.9|198804.1|198817.3|198716.4|907
1631280900000|2021-09-10 13:35:00|198869.3|198719.3|198823.2|198673.2|198885.6|198781.7|198762.3|198648.3|898
1631281200000|2021-09-10 13:40:00|198824.8|198674.8|198784.3|198634.3|198824.8|198674.8|198588.1|198487.4|921
1631281500000|2021-09-10 13:45:00|198782.9|198632.9|198686.9|198536.9|198782.9|198632.9|198609.7|198482.3|926
1631281800000|2021-09-10 13:50:00|198684.5|198534.5|198814|198664|198815.4|198665.4|198654.7|198504.7|1005
1631282100000|2021-09-10 13:55:00|198814.1|198664.1|198808.3|198658.3|198826.6|198713.4|198688.8|198582.1|909
1631282400000|2021-09-10 14:00:00|198805.9|198655.9|198852|198702|198880.2|198759|198804.4|198655.9|978
1631282700000|2021-09-10 14:05:00|198852.3|198702.3|198806.7|198656.7|198852.3|198741.6|198716|198614.1|1026
1631283000000|2021-09-10 14:10:00|198807|198657|198918.5|198768.5|198924.5|198825.4|198731.9|198627.3|1001
1631283300000|2021-09-10 14:15:00|198917.7|198767.7|198862.4|198812.4|198932.6|198831.7|198812.5|198696.6|876
1631283600000|2021-09-10 14:20:00|198862.1|198812.1|198860.7|198710.7|198936.1|198841.2|198814.1|198707.5|898
1631283900000|2021-09-10 14:25:00|198860.4|198710.4|198867.5|198717.5|198887.4|198770.6|198726.6|198624.9|977
1631284200000|2021-09-10 14:30:00|198869.9|198719.9|198835.7|198685.7|198889|198786.6|198766.6|198668.5|929
1631284500000|2021-09-10 14:35:00|198835.8|198685.8|198802.3|198652.3|198869.7|198764.3|198712.2|198605.5|936
1631284800000|2021-09-10 14:40:00|198802.5|198652.5|198773.9|198623.9|198819.3|198694.7|198697.1|198592.4|962
1631285100000|2021-09-10 14:45:00|198773.2|198623.2|198787.5|198637.5|198802.1|198669.3|198686.4|198587.5|932
1631285400000|2021-09-10 14:50:00|198788|198638|198723.6|198573.6|198790.1|198688.6|198632.8|198520.2|787
1631285700000|2021-09-10 14:55:00|198722|198572|198775.5|198625.5|198872.3|198722.3|198719.4|198569.4|1073
1631286000000|2021-09-10 15:00:00|198780|198630|198711.8|198561.8|198780|198630|198626.7|198493.9|896
1631286300000|2021-09-10 15:05:00|198712.1|198562.1|198843.9|198693.9|198856.5|198744.1|198652.4|198548.9|894
1631286600000|2021-09-10 15:10:00|198846.2|198696.2|198800.8|198650.8|198858.6|198760.6|198742|198642|813
1631286900000|2021-09-10 15:15:00|198798.1|198648.1|198794.3|198644.3|198804.9|198694.1|198696.8|198595.3|732
1631287200000|2021-09-10 15:20:00|198792.1|198642.1|198705.5|198655.5|198796.9|198680.4|198696|198599.2|752
1631287500000|2021-09-10 15:25:00|198702.3|198652.3|198758.4|198608.4|198784|198654.7|198615.4|198508.5|820
1631287800000|2021-09-10 15:30:00|198759|198609|198678.5|198528.5|198768.1|198618.1|198675.3|198525.3|860
1631288100000|2021-09-10 15:35:00|198678|198528|198710.3|198660.3|198763.4|198665|198641.7|198494.4|844
1631288400000|2021-09-10 15:40:00|198760.2|198610.2|198750.8|198600.8|198777.5|198677|198713.9|198576.5|841
1631288700000|2021-09-10 15:45:00|198752.6|198602.6|198816.7|198666.7|198827.6|198718.3|198689.2|198588.5|975
1631289000000|2021-09-10 15:50:00|198807.3|198657.3|198770.9|198620.9|198815.1|198715.4|198728.5|198597.6|881
1631289300000|2021-09-10 15:55:00|198768.5|198618.5|198722.2|198572.2|198780.3|198650.9|198654.7|198552.5|853
1631289600000|2021-09-10 16:00:00|198721.7|198571.7|198703.6|198553.6|198727.7|198577.7|198624.7|198523.7|742
1631289900000|2021-09-10 16:05:00|198702.8|198552.8|198635.1|198485.1|198704.4|198554.4|198576.6|198470.3|772
1631290200000|2021-09-10 16:10:00|198635.2|198485.2|198718|198568|198724.9|198620.8|198632.5|198482.5|802
1631290500000|2021-09-10 16:15:00|198717.6|198567.6|198718.7|198568.7|198727.4|198577.4|198672.9|198522.9|738
1631290800000|2021-09-10 16:20:00|198718.9|198568.9|198735.5|198585.5|198748.2|198623|198636.9|198514.9|692
1631291100000|2021-09-10 16:25:00|198737.2|198587.2|198762.4|198612.4|198815.3|198709|198682.8|198564.3|905
1631291400000|2021-09-10 16:30:00|198715|198665|198814.4|198664.4|198829.2|198679.2|198712.3|198568.7|743
1631291700000|2021-09-10 16:35:00|198815.2|198665.2|198802.1|198652.1|198820.8|198721|198751.1|198648.3|801
1631292000000|2021-09-10 16:40:00|198807.3|198657.3|198808.1|198658.1|198811.2|198661.2|198781.9|198631.9|728
1631292300000|2021-09-10 16:45:00|198809.8|198659.8|198766.7|198616.7|198813.6|198674.9|198721.5|198602.5|615
1631292600000|2021-09-10 16:50:00|198767.1|198617.1|198716.9|198566.9|198769.9|198650.9|198659.3|198537.5|595
1631292900000|2021-09-10 16:55:00|198718.1|198568.1|198766.5|198616.5|198766.5|198619.7|198627.2|198526.2|653
1631293200000|2021-09-10 17:00:00|198765.5|198615.5|198764.1|198614.1|198777.1|198627.1|198757.3|198607.3|646
1631293500000|2021-09-10 17:05:00|198763.6|198613.6|198726.1|198576.1|198783.4|198686.6|198687.4|198573.5|774
1631293800000|2021-09-10 17:10:00|198722.9|198572.9|198720.7|198570.7|198726.2|198625.9|198648|198543.6|612
1631294100000|2021-09-10 17:15:00|198720.8|198570.8|198758.3|198608.3|198779.7|198657.5|198691.6|198569.3|604
1631294400000|2021-09-10 17:20:00|198760|198610|198761.1|198611.1|198790.4|198684.5|198717.5|198597.4|700
1631294700000|2021-09-10 17:25:00|198762.2|198612.2|198793.4|198643.4|198802.7|198717.9|198725.2|198595.8|628
1631295000000|2021-09-10 17:30:00|198793.8|198643.8|198740.6|198590.6|198797.9|198697.8|198697.6|198587.6|622
1631295300000|2021-09-10 17:35:00|198728.3|198578.3|198684.5|198534.5|198732.7|198612.3|198650.9|198527.2|773
1631295600000|2021-09-10 17:40:00|198689.9|198539.9|198679|198529|198722.5|198603.7|198614.5|198509.5|718
1631295900000|2021-09-10 17:45:00|198678.9|198528.9|198685.9|198535.9|198690.4|198577.4|198625.5|198523.5|539
1631296200000|2021-09-10 17:50:00|198684.4|198534.4|198701.2|198551.2|198725.8|198610.2|198660.2|198531.6|619
1631296500000|2021-09-10 17:55:00|198701.3|198551.3|198682|198532|198707.9|198607|198631.1|198529.9|629
1631296800000|2021-09-10 18:00:00|198682.1|198532.1|198679.3|198529.3|198688.4|198586.5|198627.9|198524.7|614
1631297100000|2021-09-10 18:05:00|198679.5|198529.5|198686.6|198536.6|198696.5|198590.4|198633.5|198529|620
1631297400000|2021-09-10 18:10:00|198686.8|198536.8|198638.9|198588.9|198696.4|198593.2|198630.4|198529.7|528
1631297700000|2021-09-10 18:15:00|198688.4|198538.4|198659.3|198609.3|198714.8|198613|198638.3|198536.9|675
1631298000000|2021-09-10 18:20:00|198659.8|198609.8|198687.1|198537.1|198700.6|198625.6|198621.7|198522.5|705
1631298300000|2021-09-10 18:25:00|198689.1|198539.1|198722.2|198572.2|198729.6|198618.1|198664.9|198538.8|616
1631298600000|2021-09-10 18:30:00|198722.3|198572.3|198731.9|198581.9|198737|198587|198719.4|198569.4|548
1631298900000|2021-09-10 18:35:00|198732.1|198582.1|198772.9|198622.9|198776|198666.3|198684.4|198572.7|588
1631299200000|2021-09-10 18:40:00|198773.5|198623.5|198781.8|198631.8|198787.3|198679.7|198716.7|198615.6|704
1631299500000|2021-09-10 18:45:00|198781.5|198631.5|198779|198629|198803.8|198689|198739|198615.7|880
1631299800000|2021-09-10 18:50:00|198779.8|198629.8|198776.5|198626.5|198799.1|198689.2|198719.1|198615.7|843
1631300100000|2021-09-10 18:55:00|198774.6|198624.6|198808.7|198658.7|198812.8|198683.8|198720|198610.2|740
1631300400000|2021-09-10 19:00:00|198812.8|198662.8|198808.6|198658.6|198823.9|198723.5|198772.5|198653.3|684
1631300700000|2021-09-10 19:05:00|198805.1|198655.1|198853.8|198703.8|198857.3|198733.2|198770.5|198653.9|676
1631301000000|2021-09-10 19:10:00|198853.5|198703.5|198835.5|198685.5|198858.8|198747.2|198796|198682|571
1631301300000|2021-09-10 19:15:00|198835.7|198685.7|198924.5|198774.5|198930.7|198815.8|198801.8|198684.1|648
1631301600000|2021-09-10 19:20:00|198923.5|198773.5|198962.1|198812.1|198964.2|198852.9|198864.2|198736.7|764
1631301900000|2021-09-10 19:25:00|198963.1|198813.1|198931.1|198781.1|198965.6|198815.6|198912.9|198762.9|853
1631302200000|2021-09-10 19:30:00|198931.6|198781.6|198959|198809|198972.5|198863|198910.3|198781.6|745
1631302500000|2021-09-10 19:35:00|198959.7|198809.7|199028.6|198878.6|199042.4|198942.3|198934.5|198807.7|859
1631302800000|2021-09-10 19:40:00|199028.8|198878.8|199045.8|198895.8|199065.4|198915.4|199026.1|198876.1|825
1631303100000|2021-09-10 19:45:00|199045.3|198895.3|199058.5|198908.5|199062.7|198957.5|199003.7|198892.2|671
1631303400000|2021-09-10 19:50:00|199057|198907|199022.3|198872.3|199061.7|198964.8|198972.6|198822.6|735
1631303700000|2021-09-10 19:55:00|199023.2|198873.2|199016.5|198866.5|199026.3|198912.1|198962.1|198854|679
1631304000000|2021-09-10 20:00:00|199019.2|198869.2|198958.5|198808.5|199027.1|198877.1|198907.6|198757.6|781
1631304300000|2021-09-10 20:05:00|198958|198808|198948|198798|198963.9|198813.9|198939|198789|417
1631304600000|2021-09-10 20:10:00|198948.1|198798.1|199004|198854|199008.8|198858.8|198947.5|198797.5|456
1631304900000|2021-09-10 20:15:00|199003.8|198853.8|198996.3|198846.3|199007.1|198857.1|198987.5|198837.5|339
1631305200000|2021-09-10 20:20:00|199000.3|198850.3|198962.5|198812.5|199004.4|198854.4|198955.3|198805.3|311
1631305500000|2021-09-10 20:25:00|198962.8|198812.8|198960.4|198810.4|198973.6|198861.5|198908.3|198800.1|376
1631305800000|2021-09-10 20:30:00|198956.9|198806.9|198989|198839|198992.8|198842.8|198948|198798|453
1631306100000|2021-09-10 20:35:00|198989.6|198839.6|198995.2|198845.2|198996.6|198846.6|198978.4|198828.4|357
1631306400000|2021-09-10 20:40:00|198994.9|198844.9|199048.7|198898.7|199064.4|198914.4|198986.9|198836.9|540
1631306700000|2021-09-10 20:45:00|199045.4|198895.4|199044.1|198894.1|199114.6|198964.6|199039|198889|456
1631307000000|2021-09-10 20:50:00|199039.4|198889.4|199016.6|198866.6|199142.7|198943.2|199014.8|198859.1|423
1631307300000|2021-09-10 20:55:00|199017.6|198867.6|199027.7|198877.7|199176.4|198921.6|199012|198749.5|286
1631476800000|2021-09-12 20:00:00|199141.8|198794.8|199048.6|198701.6|199141.8|198794.8|199048.5|198701.5|9
1631477100000|2021-09-12 20:05:00|199141.8|198794.8|199141.7|198794.7|199141.8|198794.8|199048.6|198701.6|7
1631477400000|2021-09-12 20:10:00|199070.5|198723.5|199070.5|198723.5|199086.5|198739.5|199070.5|198723.5|5
1631477700000|2021-09-12 20:15:00|199078|198731|199070.5|198723.5|199086.5|198739.5|199070.5|198723.5|10
1631478000000|2021-09-12 20:20:00|199078|198731|199141.7|198794.7|199141.7|198794.7|199048.6|198701.6|4
1631478300000|2021-09-12 20:25:00|199048.6|198701.6|199176.3|198829.3|199176.3|198829.3|199048.6|198701.6|8
1631478600000|2021-09-12 20:30:00|199070.5|198723.5|199070.5|198723.5|199176.3|198829.3|199048.6|198701.6|12
1631478900000|2021-09-12 20:35:00|199078|198731|199070.5|198723.5|199078|198731|199048.6|198701.6|8
1631479200000|2021-09-12 20:40:00|199078|198731|199070.5|198723.5|199086.5|198739.5|199070.5|198723.5|10
1631479500000|2021-09-12 20:45:00|199078|198731|199070.5|198723.5|199092.5|198745.5|199070.5|198723.5|14
1631479800000|2021-09-12 20:50:00|199086.5|198739.5|199070.5|198723.5|199086.5|198739.5|199070.5|198723.5|18
1631480100000|2021-09-12 20:55:00|199086.5|198739.5|199048.6|198701.6|199086.5|198739.5|199048.6|198701.6|13
1631480400000|2021-09-12 21:00:00|199068.5|198721.5|198970.2|198623.2|199076|198729|198958|198611|41
1631480700000|2021-09-12 21:05:00|198962.6|198615.6|199023.2|198676.2|199080.5|198733.5|198962.6|198615.6|88
1631481000000|2021-09-12 21:10:00|198999.5|198652.5|199055|198708|199159.9|198812.9|198963.5|198616.5|77
1631481300000|2021-09-12 21:15:00|199053.5|198706.5|199067.8|198720.8|199105|198758|199053.5|198706.5|119
1631481600000|2021-09-12 21:20:00|199069|198722|199068.8|198721.8|199099.4|198752.4|199056.9|198709.9|90
1631481900000|2021-09-12 21:25:00|199080.4|198733.4|199070.2|198723.2|199143.8|198796.8|199051|198704|86
1631482200000|2021-09-12 21:30:00|199080|198733|199045.6|198698.6|199118.5|198771.5|199045.6|198698.6|153
1631482500000|2021-09-12 21:35:00|199045.5|198698.5|199089|198742|199120.5|198773.5|199045.1|198698.1|149
1631482800000|2021-09-12 21:40:00|199095.2|198748.2|199057.7|198710.7|199103.1|198756.1|199043.7|198696.7|137
1631483100000|2021-09-12 21:45:00|199059.8|198712.8|199109.3|198762.3|199172.6|198825.6|199043.7|198696.7|172
1631483400000|2021-09-12 21:50:00|199099.8|198752.8|199074.8|198727.8|199159.1|198812.1|199043.2|198696.2|170
1631483700000|2021-09-12 21:55:00|199075.1|198728.1|199029.1|198722.1|199138.6|198816.1|199007.4|198698.1|173
1631484000000|2021-09-12 22:00:00|199037.2|198730.2|199072.6|198779|199162.1|198861.1|198976.6|198700.7|472
1631484300000|2021-09-12 22:05:00|198994.3|198844.3|199028.7|198721.7|199151.5|198862.5|198975.4|198721.7|297
1631484600000|2021-09-12 22:10:00|199030.5|198723.5|199006.5|198709.5|199073.9|198848.4|198925.7|198675.1|433
1631484900000|2021-09-12 22:15:00|199006.1|198709.1|198915.6|198765.6|199037.5|198791.1|198910.8|198684.7|375
1631485200000|2021-09-12 22:20:00|198915.7|198765.7|198987.4|198690.4|199001.8|198775.7|198909.1|198686.8|241
1631485500000|2021-09-12 22:25:00|198987.5|198690.5|198941.4|198791.4|199042.8|198812.9|198927.8|198687.3|275
1631485800000|2021-09-12 22:30:00|198947.9|198797.9|198970.9|198820.9|198975.8|198825.8|198920.3|198770.3|399
1631486100000|2021-09-12 22:35:00|198968.8|198818.8|198962.7|198812.7|198986.4|198836.4|198962.2|198812.2|224
1631486400000|2021-09-12 22:40:00|198965.4|198815.4|198949|198799|198991.8|198841.8|198932.2|198782.2|326
1631486700000|2021-09-12 22:45:00|198952|198802|198951.9|198801.9|198986.3|198836.3|198932.6|198782.6|372
1631487000000|2021-09-12 22:50:00|198952.2|198802.2|198885|198735|198970|198820|198884.5|198734.5|304
1631487300000|2021-09-12 22:55:00|198887|198737|198886.8|198736.8|198910.9|198760.9|198878.5|198728.5|251
1631487600000|2021-09-12 23:00:00|198886.9|198736.9|198883.3|198733.3|198908.1|198758.1|198872.7|198722.7|289
1631487900000|2021-09-12 23:05:00|198882.8|198732.8|198888.3|198738.3|198931.2|198781.2|198874.9|198724.9|253
1631488200000|2021-09-12 23:10:00|198890.4|198740.4|198895.1|198745.1|198901.9|198751.9|198872.4|198722.4|262
1631488500000|2021-09-12 23:15:00|198894.9|198744.9|198928.5|198778.5|198931.3|198781.3|198874.8|198724.8|280
1631488800000|2021-09-12 23:20:00|198926.4|198776.4|198899.4|198749.4|198930.4|198780.4|198890.7|198740.7|292
1631489100000|2021-09-12 23:25:00|198899.3|198749.3|198893.3|198743.3|198916.9|198766.9|198886.6|198736.6|299
1631489400000|2021-09-12 23:30:00|198895.3|198745.3|198884.4|198734.4|198904.1|198754.1|198862.1|198712.1|305
1631489700000|2021-09-12 23:35:00|198885.3|198735.3|198890.2|198740.2|198897.9|198747.9|198857.1|198707.1|237
1631490000000|2021-09-12 23:40:00|198891.1|198741.1|198928.2|198778.2|198929.4|198779.4|198870.5|198720.5|339
1631490300000|2021-09-12 23:45:00|198929.6|198779.6|198858.6|198708.6|198929.6|198779.6|198839.7|198689.7|335
1631490600000|2021-09-12 23:50:00|198861.5|198711.5|198889.2|198739.2|198904.6|198754.6|198850.5|198700.5|392
1631490900000|2021-09-12 23:55:00|198888.1|198738.1|198878.4|198728.4|198907.6|198757.6|198875|198725|328
1631491200000|2021-09-13 00:00:00|198879.6|198729.6|198856.7|198706.7|198904.4|198754.4|198842.5|198692.5|444
1631491500000|2021-09-13 00:05:00|198856.6|198706.6|198910|198760|198918.5|198768.5|198846.6|198696.6|352
1631491800000|2021-09-13 00:10:00|198910.5|198760.5|198912.2|198762.2|198925.6|198775.6|198901.9|198751.9|323
1631492100000|2021-09-13 00:15:00|198911.4|198761.4|198919.2|198769.2|198925.9|198775.9|198885.2|198735.2|415
1631492400000|2021-09-13 00:20:00|198920.3|198770.3|198917.1|198767.1|198933.9|198783.9|198908.8|198758.8|368
1631492700000|2021-09-13 00:25:00|198918.6|198768.6|198934.8|198784.8|198949.8|198799.8|198910.7|198760.7|514
1631493000000|2021-09-13 00:30:00|198934.6|198784.6|198907.7|198757.7|198951.8|198801.8|198902.3|198752.3|387
1631493300000|2021-09-13 00:35:00|198906.3|198756.3|198881.2|198731.2|198912.5|198762.5|198874.4|198724.4|384
1631493600000|2021-09-13 00:40:00|198880.9|198730.9|198881.7|198731.7|198892.2|198742.2|198878.4|198728.4|280
1631493900000|2021-09-13 00:45:00|198882|198732|198872.5|198722.5|198891|198741|198842.7|198692.7|369
1631494200000|2021-09-13 00:50:00|198871.9|198721.9|198874.7|198724.7|198889.4|198739.4|198864.8|198714.8|376
1631494500000|2021-09-13 00:55:00|198873.8|198723.8|198891.6|198741.6|198895.4|198745.4|198865.5|198715.5|336
1631494800000|2021-09-13 01:00:00|198891.3|198741.3|198880.1|198730.1|198919.4|198769.4|198874.4|198724.4|499
1631495100000|2021-09-13 01:05:00|198879.3|198729.3|199001.9|198851.9|199034|198884|198873.9|198723.9|472
1631495400000|2021-09-13 01:10:00|199001.7|198851.7|198990|198840|199029.2|198879.2|198987.8|198837.8|417
1631495700000|2021-09-13 01:15:00|198991.9|198841.9|198998.6|198848.6|199008.8|198858.8|198977.9|198827.9|468
1631496000000|2021-09-13 01:20:00|198999.8|198849.8|199036.8|198886.8|199041.1|198891.1|198992.4|198842.4|440
1631496300000|2021-09-13 01:25:00|199037.4|198887.4|199040.1|198890.1|199041.6|198891.6|198990|198840|451
1631496600000|2021-09-13 01:30:00|199039.1|198889.1|198985.8|198835.8|199044.8|198894.8|198979|198829|533
1631496900000|2021-09-13 01:35:00|198985.9|198835.9|199014.2|198864.2|199021.7|198871.7|198982|198832|440
1631497200000|2021-09-13 01:40:00|199014.6|198864.6|198977|198827|199037.2|198887.2|198975.9|198825.9|468
1631497500000|2021-09-13 01:45:00|198974|198824|198952.2|198802.2|198981.4|198831.4|198932.5|198782.5|481
1631497800000|2021-09-13 01:50:00|198951.8|198801.8|198971.2|198821.2|198984.5|198834.5|198951.8|198801.8|424
1631498100000|2021-09-13 01:55:00|198958.7|198808.7|198998.6|198848.6|199003|198853|198957.6|198807.6|492
1631498400000|2021-09-13 02:00:00|198999.6|198849.6|198964.7|198814.7|199031.3|198881.3|198955.7|198805.7|491
1631498700000|2021-09-13 02:05:00|198964.4|198814.4|198965.7|198815.7|198994.4|198844.4|198955.9|198805.9|377
1631499000000|2021-09-13 02:10:00|198964.2|198814.2|198966.4|198816.4|198973.8|198823.8|198955.8|198805.8|466
1631499300000|2021-09-13 02:15:00|198965.9|198815.9|198994.7|198844.7|198996.2|198846.2|198960.3|198810.3|413
1631499600000|2021-09-13 02:20:00|198993.3|198843.3|198998.3|198848.3|199003.3|198853.3|198981.3|198831.3|385
1631499900000|2021-09-13 02:25:00|198998.6|198848.6|198960.5|198810.5|199004.4|198854.4|198956.7|198806.7|466
1631500200000|2021-09-13 02:30:00|198960|198810|198961.4|198811.4|198972.9|198822.9|198955|198805|502
1631500500000|2021-09-13 02:35:00|198964.5|198814.5|198959.5|198809.5|198966.4|198816.4|198952.7|198802.7|399
1631500800000|2021-09-13 02:40:00|198960|198810|198958|198808|198969.5|198819.5|198947.3|198797.3|381
1631501100000|2021-09-13 02:45:00|198958.6|198808.6|198954.6|198804.6|198967.9|198817.9|198947.4|198797.4|333
1631501400000|2021-09-13 02:50:00|198952.6|198802.6|198964.8|198814.8|198968.1|198818.1|198920.6|198770.6|268
1631501700000|2021-09-13 02:55:00|198965.3|198815.3|198908.9|198758.9|198970.2|198820.2|198908|198758|441
1631502000000|2021-09-13 03:00:00|198910.7|198760.7|198915.6|198765.6|198925.9|198775.9|198881.8|198731.8|387
1631502300000|2021-09-13 03:05:00|198916.6|198766.6|198911.6|198761.6|198927.3|198777.3|198900.8|198750.8|418
1631502600000|2021-09-13 03:10:00|198911.8|198761.8|198881.7|198731.7|198913.3|198763.3|198864.8|198714.8|420
1631502900000|2021-09-13 03:15:00|198881.8|198731.8|198868|198718|198882.5|198732.5|198848.3|198698.3|401
1631503200000|2021-09-13 03:20:00|198869.8|198719.8|198851.3|198701.3|198875.1|198725.1|198834.8|198684.8|413
1631503500000|2021-09-13 03:25:00|198845.4|198695.4|198846|198696|198860.8|198710.8|198836.6|198686.6|326
1631503800000|2021-09-13 03:30:00|198846.7|198696.7|198874.2|198724.2|198879.2|198729.2|198840.4|198690.4|344
1631504100000|2021-09-13 03:35:00|198873.9|198723.9|198878.1|198728.1|198888.2|198738.2|198870.5|198720.5|284
1631504400000|2021-09-13 03:40:00|198879.2|198729.2|198886.6|198736.6|198892|198783.4|198833.4|198717.8|307
1631504700000|2021-09-13 03:45:00|198885.3|198735.3|198882.9|198732.9|198889.8|198739.8|198875.4|198725.4|274
1631505000000|2021-09-13 03:50:00|198883.2|198733.2|198874.8|198724.8|198887.4|198737.4|198873.8|198723.8|264
1631505300000|2021-09-13 03:55:00|198875.7|198725.7|198886.9|198736.9|198890.9|198740.9|198874.8|198724.8|312
1631505600000|2021-09-13 04:00:00|198886.7|198736.7|198878.6|198728.6|198898|198748|198877.2|198727.2|308
1631505900000|2021-09-13 04:05:00|198878.3|198728.3|198890.6|198740.6|198892.2|198742.2|198874.6|198724.6|356
1631506200000|2021-09-13 04:10:00|198889.1|198739.1|198880.9|198730.9|198896.2|198746.2|198878|198728|324
1631506500000|2021-09-13 04:15:00|198882.5|198732.5|198887.2|198737.2|198894.2|198744.2|198878.6|198728.6|303
1631506800000|2021-09-13 04:20:00|198887|198737|198884.7|198734.7|198892.2|198742.2|198866.7|198716.7|354
1631507100000|2021-09-13 04:25:00|198884.1|198734.1|198849.4|198699.4|198890.3|198740.3|198842.3|198692.3|402
1631507400000|2021-09-13 04:30:00|198848.6|198698.6|198888.4|198738.4|198899.9|198749.9|198845.4|198695.4|409
1631507700000|2021-09-13 04:35:00|198889.6|198739.6|198886.7|198736.7|198898.5|198748.5|198875|198725|314
1631508000000|2021-09-13 04:40:00|198891.4|198741.4|198896.4|198746.4|198903.4|198753.4|198883.6|198733.6|343
1631508300000|2021-09-13 04:45:00|198896.3|198746.3|198984.8|198834.8|198994.9|198844.9|198896.3|198746.3|549
1631508600000|2021-09-13 04:50:00|198984.3|198834.3|199011.4|198861.4|199012.5|198862.5|198971.5|198821.5|660
1631508900000|2021-09-13 04:55:00|199006.8|198856.8|199028.2|198878.2|199051.6|198901.6|199006.5|198856.5|491
1631509200000|2021-09-13 05:00:00|199027.7|198877.7|199066.9|198916.9|199078.2|198928.2|199023.3|198873.3|629
1631509500000|2021-09-13 05:05:00|199066.1|198916.1|199106.1|198956.1|199114.5|198964.5|199063.9|198913.9|585
1631509800000|2021-09-13 05:10:00|199106.2|198956.2|199117|198967|199138.7|198988.7|199103.1|198953.1|492
1631510100000|2021-09-13 05:15:00|199117.1|198967.1|199080.2|198930.2|199120.4|198970.4|199069.3|198919.3|428
1631510400000|2021-09-13 05:20:00|199077.8|198927.8|199077.9|198927.9|199088|198938|199072.8|198922.8|451
1631510700000|2021-09-13 05:25:00|199078.9|198928.9|199067.2|198917.2|199087.4|198937.4|199067.2|198917.2|413
1631511000000|2021-09-13 05:30:00|199069|198919|199123.8|198973.8|199125.7|198975.7|199065.2|198915.2|452
1631511300000|2021-09-13 05:35:00|199124.3|198974.3|199122.6|198972.6|199125.6|198975.6|199117|198967|385
1631511600000|2021-09-13 05:40:00|199122.1|198972.1|199083.8|198933.8|199124|198974|199079|198929|409
1631511900000|2021-09-13 05:45:00|199084.4|198934.4|199069.6|198919.6|199085.5|198935.5|199049.5|198899.5|355
1631512200000|2021-09-13 05:50:00|199071.5|198921.5|198965.6|198815.6|199072|198922|198962.2|198812.2|504
1631512500000|2021-09-13 05:55:00|198964.8|198814.8|198956.5|198806.5|198979.2|198829.2|198930.7|198780.7|467
1631512800000|2021-09-13 06:00:00|198951.1|198801.1|198888.9|198738.9|198951.1|198801.1|198872.1|198722.1|738
1631513100000|2021-09-13 06:05:00|198888.2|198738.2|198896.8|198746.8|198901.5|198751.5|198873.9|198723.9|753
1631513400000|2021-09-13 06:10:00|198896.9|198746.9|198897.2|198747.2|198914.1|198764.1|198866.4|198716.4|756
1631513700000|2021-09-13 06:15:00|198896.6|198746.6|199013|198863|199013.4|198863.4|198869.8|198719.8|687
1631514000000|2021-09-13 06:20:00|199011.4|198861.4|199015.9|198865.9|199019.4|198869.4|198997.4|198847.4|486
1631514300000|2021-09-13 06:25:00|199017.1|198867.1|198958.2|198808.2|199017.1|198867.1|198947.4|198797.4|575
1631514600000|2021-09-13 06:30:00|198957.3|198807.3|198955.7|198805.7|198971.6|198821.6|198915.1|198765.1|630
1631514900000|2021-09-13 06:35:00|198959.9|198809.9|198922.5|198772.5|198964|198814|198918.9|198768.9|721
1631515200000|2021-09-13 06:40:00|198923.5|198773.5|198885.1|198735.1|198928.3|198778.3|198874.1|198724.1|625
1631515500000|2021-09-13 06:45:00|198884.8|198734.8|198945|198795|198948|198798|198884.8|198734.8|699
1631515800000|2021-09-13 06:50:00|198945.7|198795.7|198972.7|198822.7|198973.4|198823.4|198945.2|198795.2|558
1631516100000|2021-09-13 06:55:00|198972.5|198822.5|199015|198865|199019|198869|198968.1|198818.1|686
1631516400000|2021-09-13 07:00:00|199015.4|198865.4|198932.9|198782.9|199024.3|198874.3|198928.9|198778.9|938
1631516700000|2021-09-13 07:05:00|198933.4|198783.4|199051.5|198901.5|199073.4|198923.4|198901.6|198751.6|853
1631517000000|2021-09-13 07:10:00|199051.7|198901.7|199125.6|198975.6|199135.1|198985.1|199042.4|198892.4|857
1631517300000|2021-09-13 07:15:00|199122.8|198972.8|199094.4|198944.4|199133.4|198983.4|199093.2|198943.2|813
1631517600000|2021-09-13 07:20:00|199091.7|198941.7|198953.3|198803.3|199094.2|198944.2|198911.2|198761.2|793
1631517900000|2021-09-13 07:25:00|198952.6|198802.6|198950.3|198800.3|198957.6|198807.6|198895.8|198745.8|782
1631518200000|2021-09-13 07:30:00|198951.2|198801.2|198890|198740|198951.2|198801.2|198877.6|198727.6|717
1631518500000|2021-09-13 07:35:00|198889.9|198739.9|198892.4|198742.4|198912.7|198762.7|198872.6|198722.6|660
1631518800000|2021-09-13 07:40:00|198893|198743|198850.2|198700.2|198894.2|198744.2|198829.9|198679.9|681
1631519100000|2021-09-13 07:45:00|198851.3|198701.3|198874.4|198724.4|198892.2|198742.2|198837.1|198687.1|777
1631519400000|2021-09-13 07:50:00|198869.1|198719.1|198843.4|198693.4|198869.1|198740.3|198790.3|198689.3|699
1631519700000|2021-09-13 07:55:00|198843.2|198693.2|198853.3|198703.3|198858.6|198708.6|198813.8|198663.8|743
1631520000000|2021-09-13 08:00:00|198853.1|198703.1|198869.2|198719.2|198873.8|198723.8|198833.7|198683.7|707
1631520300000|2021-09-13 08:05:00|198869.6|198719.6|198840.8|198690.8|198871|198721|198838.4|198688.4|652
1631520600000|2021-09-13 08:10:00|198842.1|198692.1|198838.9|198688.9|198848.4|198698.4|198830.7|198680.7|684
1631520900000|2021-09-13 08:15:00|198838|198688|198843.4|198693.4|198848.2|198739.6|198789.6|198647.5|725
1631521200000|2021-09-13 08:20:00|198844|198694|198810.7|198660.7|198848|198698|198801.1|198651.1|691
1631521500000|2021-09-13 08:25:00|198808.8|198658.8|198858.2|198708.2|198858.2|198708.2|198796.4|198646.4|595
1631521800000|2021-09-13 08:30:00|198858|198708|198850.8|198700.8|198861.2|198711.2|198845|198695|599
1631522100000|2021-09-13 08:35:00|198851.8|198701.8|198883.2|198733.2|198902.4|198752.4|198849.9|198699.9|697
1631522400000|2021-09-13 08:40:00|198882.8|198732.8|198858.2|198708.2|198893.2|198743.2|198848.4|198698.4|634
1631522700000|2021-09-13 08:45:00|198858.3|198708.3|198876.6|198726.6|198898.8|198748.8|198853.3|198703.3|566
1631523000000|2021-09-13 08:50:00|198876.2|198726.2|198891|198741|198926|198776|198849|198699|624
1631523300000|2021-09-13 08:55:00|198892.9|198742.9|198912.5|198762.5|198919|198769|198886.4|198736.4|681
1631523600000|2021-09-13 09:00:00|198912.2|198762.2|198887.4|198737.4|198967.7|198817.7|198847.3|198697.3|764
1631523900000|2021-09-13 09:05:00|198888.6|198738.6|198873.3|198723.3|198894|198744|198867.4|198717.4|687
1631524200000|2021-09-13 09:10:00|198880.4|198730.4|198962.7|198812.7|198974.4|198824.4|198873.8|198723.8|592
1631524500000|2021-09-13 09:15:00|198960.9|198810.9|198984.9|198834.9|198988.2|198892.6|198913.5|198763.5|560
1631524800000|2021-09-13 09:20:00|198983.4|198833.4|198977.6|198827.6|198986.3|198836.3|198965.6|198815.6|504
1631525100000|2021-09-13 09:25:00|198977.5|198827.5|198970.2|198820.2|198979.8|198829.8|198959.8|198809.8|605
1631525400000|2021-09-13 09:30:00|198970.6|198820.6|199011.1|198861.1|199017.1|198867.1|198966.8|198816.8|545
1631525700000|2021-09-13 09:35:00|199011.3|198861.3|198979.2|198829.2|199016.3|198866.3|198974.7|198824.7|666
1631526000000|2021-09-13 09:40:00|198979.1|198829.1|198981|198831|198983|198833|198974.5|198824.5|493
1631526300000|2021-09-13 09:45:00|198980.3|198830.3|198901.1|198751.1|198982.1|198832.1|198895.1|198745.1|486
1631526600000|2021-09-13 09:50:00|198900.6|198750.6|198901.8|198751.8|198903.2|198753.2|198889.6|198739.6|483
1631526900000|2021-09-13 09:55:00|198902.3|198752.3|198892.2|198742.2|198929.1|198779.1|198884.1|198734.1|494
1631527200000|2021-09-13 10:00:00|198893.3|198743.3|198892.7|198742.7|198899.7|198749.7|198884.5|198734.5|507
1631527500000|2021-09-13 10:05:00|198892.3|198742.3|198852.5|198702.5|198894.4|198744.4|198834.7|198684.7|642
1631527800000|2021-09-13 10:10:00|198852.4|198702.4|198883.9|198733.9|198896.3|198746.6|198796.1|198692.6|681
1631528100000|2021-09-13 10:15:00|198882.8|198732.8|198905.3|198755.3|198908.7|198758.7|198882.8|198732.8|647
1631528400000|2021-09-13 10:20:00|198905.2|198755.2|198904|198754|198909.5|198759.5|198891.7|198741.7|561
1631528700000|2021-09-13 10:25:00|198902.6|198752.6|198900.3|198750.3|198911.5|198761.5|198889.1|198739.1|656
1631529000000|2021-09-13 10:30:00|198900.6|198750.6|198983.4|198833.4|198986.8|198836.8|198896.7|198746.7|552
1631529300000|2021-09-13 10:35:00|198983.1|198833.1|199052.4|198902.4|199059.6|198909.6|198972.4|198822.4|792
1631529600000|2021-09-13 10:40:00|199052.6|198902.6|199089.1|198939.1|199091.7|198941.7|199032.4|198882.4|623
1631529900000|2021-09-13 10:45:00|199089.3|198939.3|199132.7|198982.7|199139.8|199004.5|199054.5|198933.4|651
1631530200000|2021-09-13 10:50:00|199132.3|198982.3|199144.3|198994.3|199146.5|198996.5|199049.9|198899.9|657
1631530500000|2021-09-13 10:55:00|199144.5|198994.5|199176.6|199026.6|199178.1|199077.3|199121.2|198991.3|562
1631530800000|2021-09-13 11:00:00|199174.1|199024.1|199112.3|198962.3|199177.4|199027.4|199083.4|198933.4|742
1631531100000|2021-09-13 11:05:00|199110.3|198960.3|199122.8|198972.8|199125.5|198975.5|199097.3|198947.3|646
1631531400000|2021-09-13 11:10:00|199122.4|198972.4|199108.4|198958.4|199131|198981|199103.2|198953.2|500
1631531700000|2021-09-13 11:15:00|199109.8|198959.8|199109.3|198959.3|199117.1|198967.1|199078.5|198928.5|658
1631532000000|2021-09-13 11:20:00|199109.7|198959.7|199027.7|198877.7|199115.2|198965.2|199014.4|198864.4|618
1631532300000|2021-09-13 11:25:00|199028.6|198878.6|199029.8|198879.8|199035.6|198921.1|198955.3|198852|536
1631532600000|2021-09-13 11:30:00|199029.7|198879.7|199022.1|198872.1|199072.6|198944|198994|198865|577
1631532900000|2021-09-13 11:35:00|199020.5|198870.5|199042.6|198892.6|199104.5|198992.5|198977.8|198829.9|622
1631533200000|2021-09-13 11:40:00|199042.7|198892.7|199080.8|198930.8|199080.8|198974.7|198984.3|198878.7|563
1631533500000|2021-09-13 11:45:00|199079.3|198929.3|199067.7|198917.7|199083|198980.1|199030.1|198908.6|642
1631533800000|2021-09-13 11:50:00|199067.6|198917.6|198982.8|198832.8|199068.8|198940.4|198978.8|198829.4|503
1631534100000|2021-09-13 11:55:00|198980|198830|198956.7|198806.7|198983.5|198883|198903.2|198792.9|640
1631534400000|2021-09-13 12:00:00|198953.6|198803.6|198899.4|198749.4|198988|198890.5|198850.5|198743.5|756
1631534700000|2021-09-13 12:05:00|198899|198749|198718.4|198668.4|198904.4|198797.3|198707.1|198601.2|724
1631535000000|2021-09-13 12:10:00|198718|198668|198736.9|198586.9|198762.4|198669.9|198671.8|198579.2|758
1631535300000|2021-09-13 12:15:00|198737.2|198587.2|198656.5|198606.5|198752.5|198653|198656.2|198559.1|854
1631535600000|2021-09-13 12:20:00|198650.7|198600.7|198705.8|198555.8|198778.1|198681.6|198644|198548.6|691
1631535900000|2021-09-13 12:25:00|198706.4|198556.4|198661.9|198511.9|198715|198612.3|198605.4|198503.8|623
1631536200000|2021-09-13 12:30:00|198664.3|198514.3|198630.5|198480.5|198672.1|198569.4|198575|198467.4|735
1631536500000|2021-09-13 12:35:00|198630.4|198480.4|198654.9|198504.9|198745.8|198646|198576.1|198473.1|651
1631536800000|2021-09-13 12:40:00|198655.8|198505.8|198591.8|198441.8|198655.8|198530.5|198545.7|198441.1|646
1631537100000|2021-09-13 12:45:00|198592.4|198442.4|198634.1|198484.1|198638.2|198516.2|198549.6|198440.3|676
1631537400000|2021-09-13 12:50:00|198634.2|198484.2|198581.8|198431.8|198635.4|198503.2|198534.1|198429.2|557
1631537700000|2021-09-13 12:55:00|198581.9|198431.9|198601.8|198451.8|198633.6|198531.3|198528.8|198431.9|706
1631538000000|2021-09-13 13:00:00|198600|198450|198591.8|198441.8|198600.8|198496.3|198512.2|198409.5|628
1631538300000|2021-09-13 13:05:00|198591.2|198441.2|198553.4|198503.4|198636.6|198534.7|198545.3|198440.8|657
1631538600000|2021-09-13 13:10:00|198555.4|198505.4|198612.5|198462.5|198620.6|198526.3|198554.2|198454.4|573
1631538900000|2021-09-13 13:15:00|198612.7|198462.7|198566.3|198516.3|198632.2|198531.6|198548.2|198448|802
1631539200000|2021-09-13 13:20:00|198566.1|198516.1|198616.3|198466.3|198633.8|198521.2|198551.3|198441.7|713
1631539500000|2021-09-13 13:25:00|198608.9|198458.9|198634.4|198484.4|198638.3|198504|198550.9|198419.5|747
1631539800000|2021-09-13 13:30:00|198637.5|198487.5|198586.5|198536.5|198676.7|198565.5|198580.9|198481.6|842
1631540100000|2021-09-13 13:35:00|198587|198537|198631|198481|198657.7|198555.5|198554.2|198461.4|844
1631540400000|2021-09-13 13:40:00|198631.6|198481.6|198741|198591|198741.2|198641.7|198580.8|198477.7|879
1631540700000|2021-09-13 13:45:00|198687.2|198637.2|198769.5|198619.5|198789.2|198693.9|198647.6|198550.4|956
1631541000000|2021-09-13 13:50:00|198769.8|198619.8|198654.9|198604.9|198788.9|198685|198634.3|198532.1|926
1631541300000|2021-09-13 13:55:00|198654.4|198604.4|198660.2|198610.2|198708.9|198612|198631.3|198527.6|1004
1631541600000|2021-09-13 14:00:00|198657.8|198607.8|198782|198632|198795.2|198701.7|198655|198571.5|957
1631541900000|2021-09-13 14:05:00|198781.1|198631.1|198834.3|198684.3|198862|198750.7|198705.2|198606.7|976
1631542200000|2021-09-13 14:10:00|198834.8|198684.8|198815.3|198765.3|198912.5|198801.9|198792.7|198673.8|1063
1631542500000|2021-09-13 14:15:00|198863.3|198713.3|198764.4|198614.4|198863.3|198759.6|198692|198582.7|920
1631542800000|2021-09-13 14:20:00|198764.8|198614.8|198739.4|198589.4|198780|198657.9|198680.6|198580.7|892
1631543100000|2021-09-13 14:25:00|198737.7|198587.7|198771.8|198621.8|198815.3|198687.2|198676.6|198574.6|944
1631543400000|2021-09-13 14:30:00|198770.8|198620.8|198858.4|198708.4|198882.9|198756.4|198760.7|198610.7|987
1631543700000|2021-09-13 14:35:00|198858.7|198708.7|198707.7|198557.7|198870.8|198730.2|198673.2|198550.5|952
1631544000000|2021-09-13 14:40:00|198711.8|198561.8|198730.9|198580.9|198751.6|198651.3|198664.8|198554.8|928
1631544300000|2021-09-13 14:45:00|198730.6|198580.6|198671.8|198521.8|198731|198620.1|198601.7|198500.9|984
1631544600000|2021-09-13 14:50:00|198670.1|198520.1|198702.3|198552.3|198738.2|198629.2|198652.5|198502.5|853
1631544900000|2021-09-13 14:55:00|198702.4|198552.4|198597.9|198447.9|198703.7|198553.7|198538|198428.6|790
1631545200000|2021-09-13 15:00:00|198546|198496|198678.2|198528.2|198724.9|198621.2|198539.7|198439.7|851
1631545500000|2021-09-13 15:05:00|198679.7|198529.7|198605.6|198455.6|198681.9|198531.9|198536.6|198442.1|821
1631545800000|2021-09-13 15:10:00|198606.2|198456.2|198611|198561|198680.2|198573.4|198554.3|198448.3|842
1631546100000|2021-09-13 15:15:00|198612|198562|198852.9|198702.9|198859.5|198734.8|198609|198508.3|962
1631546400000|2021-09-13 15:20:00|198847.8|198697.8|198805.3|198655.3|198890.4|198755.7|198791.3|198654.2|817
1631546700000|2021-09-13 15:25:00|198805.5|198655.5|198714.8|198564.8|198814.5|198715.4|198633.6|198532.1|804
1631547000000|2021-09-13 15:30:00|198714.2|198564.2|198711.2|198561.2|198754.3|198652.5|198701.4|198554.7|887
1631547300000|2021-09-13 15:35:00|198712.2|198562.2|198712.3|198562.3|198755.8|198644.3|198664|198555.2|909
1631547600000|2021-09-13 15:40:00|198712|198562|198720.1|198570.1|198762.5|198663.5|198662|198555.8|910
1631547900000|2021-09-13 15:45:00|198718.2|198568.2|198781.6|198631.6|198786.9|198693.4|198620.8|198520.9|871
1631548200000|2021-09-13 15:50:00|198783.1|198633.1|198794.8|198644.8|198832.1|198719.6|198769.6|198632.3|823
1631548500000|2021-09-13 15:55:00|198794.7|198644.7|198764.4|198614.4|198799.1|198649.1|198749.8|198599.8|841
1631548800000|2021-09-13 16:00:00|198764.3|198614.3|198810.3|198660.3|198832.5|198730.4|198709.4|198603|810
1631549100000|2021-09-13 16:05:00|198809.7|198659.7|198829.7|198679.7|198830.6|198729.8|198738.3|198644.3|781
1631549400000|2021-09-13 16:10:00|198830.2|198680.2|198804.8|198654.8|198833.3|198730.5|198739.2|198636.1|851
1631549700000|2021-09-13 16:15:00|198804.7|198654.7|198862.9|198712.9|198887.8|198785.3|198748.2|198647.4|730
1631550000000|2021-09-13 16:20:00|198862.7|198712.7|198847.8|198697.8|198863.5|198756.7|198789.8|198673.6|854
1631550300000|2021-09-13 16:25:00|198849.2|198699.2|198820.5|198670.5|198854.5|198750.3|198754.9|198665.1|701
1631550600000|2021-09-13 16:30:00|198821.4|198671.4|198858.3|198708.3|198877.8|198778.5|198746.5|198640.8|780
1631550900000|2021-09-13 16:35:00|198858.8|198708.8|198793.5|198743.5|198861.1|198760.1|198767.9|198666.9|774
1631551200000|2021-09-13 16:40:00|198796|198746|198816.8|198766.8|198874.9|198767.3|198783.5|198689.4|808
1631551500000|2021-09-13 16:45:00|198815.9|198765.9|198774.6|198724.6|198867.8|198766.6|198769.8|198665.8|661
1631551800000|2021-09-13 16:50:00|198774.5|198724.5|198772.5|198722.5|198835.7|198740.5|198768.8|198668.4|648
1631552100000|2021-09-13 16:55:00|198771.8|198721.8|198868.1|198718.1|198873.4|198755.6|198771.5|198670.1|647
1631552400000|2021-09-13 17:00:00|198867.2|198717.2|198867.1|198717.1|198871.2|198774.2|198809.6|198705.8|633
1631552700000|2021-09-13 17:05:00|198867.2|198717.2|198901.8|198751.8|198912.4|198808|198786.1|198693.5|684
1631553000000|2021-09-13 17:10:00|198902.1|198752.1|198933.8|198783.8|198941|198835.9|198807.8|198709.2|671
1631553300000|2021-09-13 17:15:00|198936|198786|198830.3|198680.3|198936|198818.1|198786.5|198679.1|729
1631553600000|2021-09-13 17:20:00|198830.1|198680.1|198769.3|198719.3|198860.7|198762.1|198761|198659.7|698
1631553900000|2021-09-13 17:25:00|198773.5|198723.5|198782.7|198632.7|198836.1|198729.5|198721.5|198621.5|713
1631554200000|2021-09-13 17:30:00|198783.7|198633.7|198723.6|198673.6|198787.4|198690.8|198699.4|198591.1|726
1631554500000|2021-09-13 17:35:00|198722.7|198672.7|198738|198588|198751.6|198675.8|198660.2|198559.8|561
1631554800000|2021-09-13 17:40:00|198738.4|198588.4|198746.2|198596.2|198749.5|198649.5|198680.3|198581.3|572
1631555100000|2021-09-13 17:45:00|198745.9|198595.9|198746.6|198596.6|198753.7|198658.7|198682.5|198579.9|598
1631555400000|2021-09-13 17:50:00|198748.5|198598.5|198867.5|198717.5|198872.8|198775.5|198748.5|198598.5|834
1631555700000|2021-09-13 17:55:00|198867.3|198717.3|198869.6|198719.6|198883.9|198768.4|198795.7|198693|687
1631556000000|2021-09-13 18:00:00|198869.7|198719.7|198859.5|198709.5|198876.2|198776.4|198805.2|198688.4|791
1631556300000|2021-09-13 18:05:00|198859.4|198709.4|198820.7|198770.7|198874.9|198777.4|198808.3|198697.7|753
1631556600000|2021-09-13 18:10:00|198821.4|198771.4|198866.7|198816.7|198924.3|198823.3|198821.1|198749|776
1631556900000|2021-09-13 18:15:00|198865.4|198815.4|198880.9|198730.9|198990.6|198886.9|198864.4|198730.9|863
1631557200000|2021-09-13 18:20:00|198880.7|198730.7|198904.1|198754.1|198924|198823.6|198838.8|198730.1|814
1631557500000|2021-09-13 18:25:00|198904.4|198754.4|198882.8|198732.8|198904.4|198803.5|198817.7|198727.5|784
1631557800000|2021-09-13 18:30:00|198883.2|198733.2|198884.4|198734.4|198891|198787.3|198823.9|198725.3|699
1631558100000|2021-09-13 18:35:00|198884.9|198734.9|198937.1|198787.1|198964|198849.6|198835.8|198733.7|647
1631558400000|2021-09-13 18:40:00|198937.2|198787.2|198931.6|198781.6|198939.7|198836.5|198857.2|198755.7|782
1631558700000|2021-09-13 18:45:00|198932.7|198782.7|198831.5|198681.5|198950.4|198844.4|198815.8|198665.8|723
1631559000000|2021-09-13 18:50:00|198831.8|198681.8|198921.9|198771.9|198921.9|198774.3|198792.3|198681.4|726
1631559300000|2021-09-13 18:55:00|198920.3|198770.3|198930.2|198780.2|198938.3|198836.6|198848|198746.4|856
1631559600000|2021-09-13 19:00:00|198929.6|198779.6|198959.4|198909.4|199020.2|198933.1|198892.9|198779.6|828
1631559900000|2021-09-13 19:05:00|198958.5|198908.5|199005.3|198855.3|199014.4|198921|198942.6|198843.2|799
1631560200000|2021-09-13 19:10:00|199008.8|198858.8|198977.6|198827.6|199008.8|198909.2|198920.6|198820.7|795
1631560500000|2021-09-13 19:15:00|198930.6|198880.6|198913.4|198863.4|198985.5|198885.5|198912.1|198811.3|765
1631560800000|2021-09-13 19:20:00|198914.5|198864.5|198869.9|198719.9|198958.7|198866.8|198801.5|198690.8|784
1631561100000|2021-09-13 19:25:00|198869.7|198719.7|198859.1|198709.1|198882.6|198776.1|198802.2|198701.3|758
1631561400000|2021-09-13 19:30:00|198853.5|198703.5|198884|198734|198893.5|198787|198812.5|198703.5|775
1631561700000|2021-09-13 19:35:00|198884.8|198734.8|198884|198734|198898.9|198797.9|198831.9|198728.7|732
1631562000000|2021-09-13 19:40:00|198885.1|198735.1|198942.5|198792.5|198944.8|198807.9|198844.3|198732.8|716
1631562300000|2021-09-13 19:45:00|198942.8|198792.8|198920.5|198770.5|198943.1|198838|198862.1|198757.8|633
1631562600000|2021-09-13 19:50:00|198918.2|198768.2|198907.9|198757.9|198929|198824.6|198847.6|198746.7|782
1631562900000|2021-09-13 19:55:00|198907.7|198757.7|198821.7|198671.7|198915.7|198814.3|198753.9|198658.2|607
1631563200000|2021-09-13 20:00:00|198822.4|198672.4|198747.8|198597.8|198826.6|198676.6|198741.3|198591.3|572
1631563500000|2021-09-13 20:05:00|198747.1|198597.1|198755.8|198605.8|198760.4|198610.4|198742.7|198592.7|497
1631563800000|2021-09-13 20:10:00|198755.1|198605.1|198753.2|198603.2|198758.5|198628.9|198676.1|198573.9|439
1631564100000|2021-09-13 20:15:00|198745.4|198595.4|198771.8|198621.8|198771.8|198621.8|198731|198581|485
1631564400000|2021-09-13 20:20:00|198772.1|198622.1|198773.3|198623.3|198785.3|198635.3|198768.5|198618.5|406
1631564700000|2021-09-13 20:25:00|198773.5|198623.5|198815.6|198665.6|198817.6|198667.6|198772.9|198622.9|501
1631565000000|2021-09-13 20:30:00|198815.5|198665.5|198797.9|198647.9|198823.6|198673.6|198788.4|198638.4|403
1631565300000|2021-09-13 20:35:00|198805.9|198655.9|198772.9|198622.9|198818.3|198668.3|198766.3|198616.3|426
1631565600000|2021-09-13 20:40:00|198770.2|198620.2|198775.3|198625.3|198805.1|198655.1|198768.4|198618.4|479
1631565900000|2021-09-13 20:45:00|198775.9|198625.9|198804.5|198654.5|198816|198666|198769.2|198619.2|609
1631566200000|2021-09-13 20:50:00|198802.3|198652.3|198833.5|198683.5|198848.4|198698.4|198798.5|198648.5|502
1631566500000|2021-09-13 20:55:00|198833.3|198683.3|198800.5|198650.5|198843.7|198693.7|198784.8|198634.8|411
1631566800000|2021-09-13 21:00:00|198803.2|198653.2|198801|198651|198806.9|198656.9|198772.3|198622.3|46
1631567100000|2021-09-13 21:05:00|198803.1|198653.1|198855.3|198595.2|198858.7|198708.7|198748|198539.3|52
1631567400000|2021-09-13 21:10:00|198834.9|198537.9|198943.8|198646.8|199043|198746|198747.6|198537.9|194
1631567700000|2021-09-13 21:15:00|198950.6|198653.6|198997.8|198700.8|199022.7|198725.7|198835.5|198618.2|155
1631568000000|2021-09-13 21:20:00|198997.4|198700.4|198908|198611|199044.3|198767.5|198861.8|198610.3|159
1631568300000|2021-09-13 21:25:00|198907.6|198610.6|198930.1|198633.1|198987.4|198754.9|198871.6|198574.6|169
1631568600000|2021-09-13 21:30:00|198931.5|198634.5|198924.4|198627.4|198980.8|198695.8|198896.9|198614.3|195
1631568900000|2021-09-13 21:35:00|198970.1|198695.8|198916.1|198619.1|198972.3|198767.5|198838.8|198616.4|84
1631569200000|2021-09-13 21:40:00|198906.4|198623.8|198917|198620|199004.8|198767.5|198838.1|198611.6|104
1631569500000|2021-09-13 21:45:00|198987.4|198725.8|198947.7|198650.7|199026.7|198729.7|198871.7|198613|93
1631569800000|2021-09-13 21:50:00|198924.2|198656.5|198936.5|198639.5|198981.7|198767.7|198834.6|198611.8|133
1631570100000|2021-09-13 21:55:00|198945.3|198648.3|198959.3|198662.3|199011.3|198717.5|198837.2|198601.4|111
1631570400000|2021-09-13 22:00:00|198930|198633|198869.6|198719.6|198984.6|198753|198845.7|198633|310
1631570700000|2021-09-13 22:05:00|198877.2|198727.2|198875.5|198725.5|198893.7|198743.7|198847.6|198697.6|442
1631571000000|2021-09-13 22:10:00|198875|198725|198875.8|198725.8|198947.5|198748.2|198845.8|198682.7|431
1631571300000|2021-09-13 22:15:00|198870.6|198720.6|198869.1|198719.1|198897.3|198747.3|198850.2|198700.2|493
1631571600000|2021-09-13 22:20:00|198866|198716|198840.4|198690.4|198922.7|198741.7|198820.5|198670.5|372
1631571900000|2021-09-13 22:25:00|198840.9|198690.9|198834.3|198684.3|198982.9|198725.5|198820.3|198660.9|186
1631572200000|2021-09-13 22:30:00|198828.3|198678.3|198860.6|198710.6|198920.1|198733.6|198828.3|198669.2|368
1631572500000|2021-09-13 22:35:00|198850.2|198700.2|198864.3|198714.3|198888.5|198738.5|198837.4|198687.4|390
1631572800000|2021-09-13 22:40:00|198848.6|198698.6|198857.1|198707.1|198891.8|198741.8|198831|198681|365
1631573100000|2021-09-13 22:45:00|198857.7|198707.7|198850.2|198700.2|198880.1|198730.1|198836.8|198686.8|278
1631573400000|2021-09-13 22:50:00|198849.2|198699.2|198848.1|198698.1|198878.7|198728.7|198832.7|198682.7|196
1631573700000|2021-09-13 22:55:00|198824.2|198674.2|198858.8|198708.8|198891.7|198741.7|198815.5|198665.5|279
1631574000000|2021-09-13 23:00:00|198858.5|198708.5|198887.2|198737.2|198893.8|198743.8|198846.7|198696.7|498
1631574300000|2021-09-13 23:05:00|198886.1|198736.1|198892.1|198742.1|198902.6|198752.6|198878.9|198728.9|201
1631574600000|2021-09-13 23:10:00|198889.1|198739.1|198874.5|198724.5|198899.3|198749.3|198863.2|198713.2|209
1631574900000|2021-09-13 23:15:00|198875.3|198725.3|198872.9|198722.9|198900.3|198750.3|198862.2|198712.2|273
1631575200000|2021-09-13 23:20:00|198874.3|198724.3|198873.1|198723.1|198878.2|198728.2|198861.3|198711.3|239
1631575500000|2021-09-13 23:25:00|198873.3|198723.3|198872.9|198722.9|198881.8|198731.8|198853.5|198703.5|260
1631575800000|2021-09-13 23:30:00|198872.3|198722.3|198871.6|198721.6|198879.8|198729.8|198860.3|198710.3|256
1631576100000|2021-09-13 23:35:00|198871.7|198721.7|198865.2|198715.2|198879|198729|198854.5|198704.5|244
1631576400000|2021-09-13 23:40:00|198865.5|198715.5|198866.3|198716.3|198872.4|198722.4|198852.8|198702.8|250
1631576700000|2021-09-13 23:45:00|198859.6|198709.6|198873.7|198723.7|198885.5|198735.5|198840.2|198690.2|236
1631577000000|2021-09-13 23:50:00|198868.1|198718.1|198862.9|198712.9|198880.8|198730.8|198861.5|198711.5|188
1631577300000|2021-09-13 23:55:00|198863.2|198713.2|198867.2|198717.2|198874.9|198724.9|198862.9|198712.9|229
1631577600000|2021-09-14 00:00:00|198867.4|198717.4|198868.9|198718.9|198876.3|198726.3|198859.4|198709.4|347
1631577900000|2021-09-14 00:05:00|198869.1|198719.1|198897.1|198747.1|198902.9|198752.9|198865.4|198715.4|319
1631578200000|2021-09-14 00:10:00|198891.8|198741.8|198904.5|198754.5|198914.7|198764.7|198885.7|198735.7|318
1631578500000|2021-09-14 00:15:00|198904.9|198754.9|198904.2|198754.2|198924.3|198774.3|198892|198742|373
1631578800000|2021-09-14 00:20:00|198901.6|198751.6|198911|198761|198917.9|198767.9|198898.5|198748.5|329
1631579100000|2021-09-14 00:25:00|198909.2|198759.2|198877.5|198727.5|198920.8|198770.8|198846.9|198696.9|338
1631579400000|2021-09-14 00:30:00|198876.9|198726.9|198877.4|198727.4|198884.8|198734.8|198863.8|198713.8|450
1631579700000|2021-09-14 00:35:00|198878.3|198728.3|198870.2|198720.2|198882.4|198732.4|198845.1|198695.1|338
1631580000000|2021-09-14 00:40:00|198869.3|198719.3|198882.8|198732.8|198883.6|198733.6|198858.3|198708.3|362
1631580300000|2021-09-14 00:45:00|198884.9|198734.9|198881.2|198731.2|198889.6|198739.6|198876.1|198726.1|305
1631580600000|2021-09-14 00:50:00|198881.5|198731.5|198901.3|198751.3|198902.1|198752.1|198876.6|198726.6|435
1631580900000|2021-09-14 00:55:00|198899.2|198749.2|198901.6|198751.6|198913.5|198763.5|198897.4|198747.4|287
1631581200000|2021-09-14 01:00:00|198903.4|198753.4|198875.7|198725.7|198914.7|198764.7|198831|198681|541
1631581500000|2021-09-14 01:05:00|198874.6|198724.6|198864.7|198714.7|198886.1|198736.1|198864.7|198714.7|369
1631581800000|2021-09-14 01:10:00|198866.9|198716.9|198878.6|198728.6|198881.8|198731.8|198841.6|198691.6|410
1631582100000|2021-09-14 01:15:00|198879.4|198729.4|198836.3|198686.3|198884.2|198734.2|198833.7|198683.7|476
1631582400000|2021-09-14 01:20:00|198836.5|198686.5|198811.6|198661.6|198840.3|198690.3|198807.3|198657.3|374
1631582700000|2021-09-14 01:25:00|198811.8|198661.8|198807|198657|198815.5|198665.5|198791.2|198641.2|363
1631583000000|2021-09-14 01:30:00|198806.7|198656.7|198835.1|198685.1|198860.3|198710.3|198798.9|198648.9|534
1631583300000|2021-09-14 01:35:00|198835.3|198685.3|198843.7|198693.7|198848.6|198698.6|198831|198681|316
1631583600000|2021-09-14 01:40:00|198843.2|198693.2|198887.7|198737.7|198892|198742|198842.1|198692.1|373
1631583900000|2021-09-14 01:45:00|198887.8|198737.8|198916|198766|198918|198768|198881.4|198731.4|427
1631584200000|2021-09-14 01:50:00|198916.4|198766.4|198876.7|198726.7|198922.7|198772.7|198870.6|198720.6|448
1631584500000|2021-09-14 01:55:00|198876.8|198726.8|198882.9|198732.9|198888.8|198738.8|198873.6|198723.6|459
1631584800000|2021-09-14 02:00:00|198882.7|198732.7|198874.5|198724.5|198918.6|198768.6|198870.9|198720.9|485
1631585100000|2021-09-14 02:05:00|198874.8|198724.8|198843.6|198693.6|198883.9|198733.9|198831.5|198681.5|447
1631585400000|2021-09-14 02:10:00|198843|198693|198883.9|198733.9|198888|198738|198841|198691|411
1631585700000|2021-09-14 02:15:00|198881.9|198731.9|198856|198706|198883.6|198733.6|198838.2|198688.2|491
1631586000000|2021-09-14 02:20:00|198857.2|198707.2|198842.2|198692.2|198862.5|198712.5|198828.8|198678.8|443
1631586300000|2021-09-14 02:25:00|198842.4|198692.4|198844.6|198694.6|198847.1|198697.1|198829.2|198679.2|464
1631586600000|2021-09-14 02:30:00|198844.1|198694.1|198842.1|198692.1|198881.9|198731.9|198832.6|198682.6|420
1631586900000|2021-09-14 02:35:00|198842.7|198692.7|198843.3|198693.3|198843.6|198693.6|198835.2|198685.2|266
1631587200000|2021-09-14 02:40:00|198842.9|198692.9|198834|198684|198845.8|198695.8|198833.4|198683.4|285
1631587500000|2021-09-14 02:45:00|198835.1|198685.1|198828.7|198678.7|198839.7|198689.7|198823.2|198673.2|307
1631587800000|2021-09-14 02:50:00|198826.4|198676.4|198839.3|198689.3|198844.6|198694.6|198826.4|198676.4|267
1631588100000|2021-09-14 02:55:00|198838.4|198688.4|198839.8|198689.8|198847.7|198697.7|198833.5|198683.5|241
1631588400000|2021-09-14 03:00:00|198840.5|198690.5|198913.9|198763.9|198940.8|198790.8|198838.9|198688.9|553
1631588700000|2021-09-14 03:05:00|198915|198765|198877.4|198727.4|198922.1|198772.1|198837.4|198687.4|430
1631589000000|2021-09-14 03:10:00|198877.1|198727.1|198869|198719|198892.8|198742.8|198867.5|198717.5|431
1631589300000|2021-09-14 03:15:00|198868.8|198718.8|198837.9|198687.9|198881.5|198731.5|198825.5|198675.5|529
1631589600000|2021-09-14 03:20:00|198838|198688|198860.9|198710.9|198887.1|198737.1|198837.3|198687.3|434
1631589900000|2021-09-14 03:25:00|198859.9|198709.9|198858.2|198708.2|198880|198730|198844.2|198694.2|427
1631590200000|2021-09-14 03:30:00|198856.7|198706.7|198871.5|198721.5|198886.4|198736.4|198846.8|198696.8|355
1631590500000|2021-09-14 03:35:00|198869.4|198719.4|198882.3|198732.3|198889.8|198739.8|198861.5|198711.5|397
1631590800000|2021-09-14 03:40:00|198882|198732|198904.6|198754.6|198917.8|198767.8|198861.2|198711.2|458
1631591100000|2021-09-14 03:45:00|198902|198752|198837.1|198687.1|198909.4|198759.4|198825.5|198675.5|391
1631591400000|2021-09-14 03:50:00|198841.7|198691.7|198835|198685|198870.9|198720.9|198830.1|198680.1|367
1631591700000|2021-09-14 03:55:00|198834.1|198684.1|198832|198682|198836.4|198686.4|198822.3|198672.3|350
1631592000000|2021-09-14 04:00:00|198832.2|198682.2|198830.7|198680.7|198839.6|198689.6|198820.3|198670.3|366
1631592300000|2021-09-14 04:05:00|198833.1|198683.1|198831.5|198681.5|198838.3|198688.3|198820.1|198670.1|336
1631592600000|2021-09-14 04:10:00|198831.4|198681.4|198825|198675|198836|198686|198820.9|198670.9|364
1631592900000|2021-09-14 04:15:00|198825.6|198675.6|198868.9|198718.9|198878.5|198728.5|198814.5|198664.5|332
1631593200000|2021-09-14 04:20:00|198870.1|198720.1|198851.8|198701.8|198881.4|198731.4|198849.3|198699.3|368
1631593500000|2021-09-14 04:25:00|198854.1|198704.1|198851.5|198701.5|198856.2|198706.2|198825|198675|398
1631593800000|2021-09-14 04:30:00|198850.9|198700.9|198799.8|198649.8|198853.1|198703.1|198799.4|198649.4|398
1631594100000|2021-09-14 04:35:00|198802.7|198652.7|198806.7|198656.7|198813.4|198663.4|198780.1|198630.1|421
1631594400000|2021-09-14 04:40:00|198808.2|198658.2|198851.8|198701.8|198855.5|198705.5|198808.2|198658.2|366
1631594700000|2021-09-14 04:45:00|198852.7|198702.7|198848.7|198698.7|198865.1|198715.1|198843.4|198693.4|292
1631595000000|2021-09-14 04:50:00|198849.1|198699.1|198884.1|198734.1|198885.7|198735.7|198845.4|198695.4|371
1631595300000|2021-09-14 04:55:00|198885|198735|198903.5|198753.5|198916.8|198766.8|198881.2|198731.2|374
1631595600000|2021-09-14 05:00:00|198904.4|198754.4|198875.4|198725.4|198912.2|198762.2|198875.4|198725.4|504
1631595900000|2021-09-14 05:05:00|198873.5|198723.5|198883.6|198733.6|198908.8|198758.8|198870|198720|437
1631596200000|2021-09-14 05:10:00|198883.8|198733.8|198865.5|198715.5|198892.1|198742.1|198864.2|198714.2|462
1631596500000|2021-09-14 05:15:00|198867.1|198717.1|198883.2|198733.2|198889|198739|198863.9|198713.9|394
1631596800000|2021-09-14 05:20:00|198883.5|198733.5|198855.4|198705.4|198890.5|198740.5|198844|198694|451
1631597100000|2021-09-14 05:25:00|198855.8|198705.8|198874.1|198724.1|198874.1|198724.1|198827.9|198677.9|386
1631597400000|2021-09-14 05:30:00|198878.2|198728.2|198886.7|198736.7|198900.7|198750.7|198870.9|198720.9|396
1631597700000|2021-09-14 05:35:00|198888.2|198738.2|198876.3|198726.3|198910.1|198760.1|198873.4|198723.4|422
1631598000000|2021-09-14 05:40:00|198877|198727|198879.5|198729.5|198892|198742|198866|198716|429
1631598300000|2021-09-14 05:45:00|198880.7|198730.7|198883.4|198733.4|198896|198746|198871.7|198721.7|411
1631598600000|2021-09-14 05:50:00|198883.8|198733.8|198884.9|198734.9|198913|198763|198878|198728|391
1631598900000|2021-09-14 05:55:00|198884.6|198734.6|198883.6|198733.6|198889.3|198739.3|198877.3|198727.3|365
1631599200000|2021-09-14 06:00:00|198883.4|198733.4|198966.8|198816.8|198976|198826|198879.2|198729.2|591
1631599500000|2021-09-14 06:05:00|198968.9|198818.9|198958.9|198808.9|198972.2|198822.2|198926.9|198776.9|679
1631599800000|2021-09-14 06:10:00|198960.4|198810.4|198990.5|198840.5|199007.5|198857.5|198955.3|198805.3|692
1631600100000|2021-09-14 06:15:00|198990.3|198840.3|198963.9|198813.9|199004.9|198854.9|198949.5|198799.5|533
1631600400000|2021-09-14 06:20:00|198964.9|198814.9|198954.8|198804.8|198973.4|198823.4|198952.7|198802.7|443
1631600700000|2021-09-14 06:25:00|198954.9|198804.9|198932|198782|198962.6|198812.6|198904.7|198754.7|660
1631601000000|2021-09-14 06:30:00|198935.2|198785.2|198921|198771|198945.6|198795.6|198890.8|198740.8|501
1631601300000|2021-09-14 06:35:00|198918.5|198768.5|198948.2|198798.2|198952.1|198802.1|198910|198760|539
1631601600000|2021-09-14 06:40:00|198947.6|198797.6|198930|198780|198949.2|198799.2|198891.6|198741.6|650
1631601900000|2021-09-14 06:45:00|198926.4|198776.4|198921.1|198771.1|198934.3|198789.9|198836.5|198734.7|538
1631602200000|2021-09-14 06:50:00|198920.2|198770.2|198922.5|198772.5|198933.5|198783.5|198889.8|198739.8|627
1631602500000|2021-09-14 06:55:00|198922.2|198772.2|198925.1|198775.1|198930.9|198780.9|198892.7|198742.7|529
1631602800000|2021-09-14 07:00:00|198923.1|198773.1|198854.1|198704.1|198931.9|198781.9|198847.8|198697.8|776
1631603100000|2021-09-14 07:05:00|198853|198703|198818.4|198668.4|198889.9|198739.9|198813.3|198663.3|770
1631603400000|2021-09-14 07:10:00|198819|198669|198833.3|198683.3|198836.4|198686.4|198789.8|198639.8|795
1631603700000|2021-09-14 07:15:00|198835.3|198685.3|198845.7|198695.7|198869.8|198719.8|198801.4|198651.4|720
1631604000000|2021-09-14 07:20:00|198846.4|198696.4|198896.5|198746.5|198896.5|198771.7|198786.3|198654.7|725
1631604300000|2021-09-14 07:25:00|198896.2|198746.2|198887|198737|198917.7|198767.7|198873.3|198723.3|775
1631604600000|2021-09-14 07:30:00|198885.4|198735.4|198929.1|198779.1|198944.9|198794.9|198872.7|198722.7|744
1631604900000|2021-09-14 07:35:00|198929|198779|198926.3|198776.3|198935.9|198785.9|198914.8|198764.8|644
1631605200000|2021-09-14 07:40:00|198926|198776|198955.5|198805.5|198967.9|198817.9|198912.9|198762.9|696
1631605500000|2021-09-14 07:45:00|198956.3|198806.3|198955.8|198805.8|198963.5|198813.5|198947.5|198797.5|564
1631605800000|2021-09-14 07:50:00|198955.4|198805.4|198935.3|198785.3|198962.5|198812.5|198898.5|198748.5|625
1631606100000|2021-09-14 07:55:00|198936.1|198786.1|198960.2|198810.2|198966.6|198816.6|198932.5|198782.5|647
1631606400000|2021-09-14 08:00:00|198963|198813|198977.9|198827.9|198986.4|198836.4|198922|198772|730
1631606700000|2021-09-14 08:05:00|198978.5|198828.5|199026.9|198876.9|199038.8|198888.8|198959|198809|643
1631607000000|2021-09-14 08:10:00|199026.7|198876.7|199046.4|198896.4|199066.2|198916.2|199019.8|198869.8|588
1631607300000|2021-09-14 08:15:00|199046|198896|199053.3|198903.3|199075|198925|199038.4|198888.4|648
1631607600000|2021-09-14 08:20:00|199053.9|198903.9|199050.5|198900.5|199058|198908|199044|198894|558
1631607900000|2021-09-14 08:25:00|199048.3|198898.3|199054.7|198904.7|199066.6|198916.6|199043.8|198893.8|536
1631608200000|2021-09-14 08:30:00|199054.1|198904.1|199053|198903|199061.1|198911.1|199051.1|198901.1|547
1631608500000|2021-09-14 08:35:00|199052.9|198902.9|199050.2|198900.2|199054.7|198904.7|199035|198885|519
1631608800000|2021-09-14 08:40:00|199050|198900|199051.9|198901.9|199056.3|198906.3|199045.7|198895.7|544
1631609100000|2021-09-14 08:45:00|199049.3|198899.3|199050.6|198900.6|199079.4|198929.4|199043.3|198893.3|575
1631609400000|2021-09-14 08:50:00|199050.3|198900.3|199060.3|198910.3|199074.5|198924.5|199023.9|198873.9|607
1631609700000|2021-09-14 08:55:00|199058.8|198908.8|199060.1|198910.1|199066.7|198951.3|198997.3|198888.3|542
1631610000000|2021-09-14 09:00:00|199059.8|198909.8|199082.9|198932.9|199100.9|198977.8|199026.7|198906.8|647
1631610300000|2021-09-14 09:05:00|199083|198933|199081.8|198931.8|199090.5|198940.5|199078.1|198928.1|509
1631610600000|2021-09-14 09:10:00|199082.5|198932.5|199092.4|198942.4|199102|198952|199071.2|198921.2|547
1631610900000|2021-09-14 09:15:00|199093|198943|199098.7|198948.7|199104.7|199002.2|199049.2|198942.8|380
1631611200000|2021-09-14 09:20:00|199099.4|198949.4|199098.4|198948.4|199105.8|198955.8|199086.8|198936.8|453
1631611500000|2021-09-14 09:25:00|199099.3|198949.3|199138.5|198988.5|199139.3|198989.3|199097.2|198947.2|464
1631611800000|2021-09-14 09:30:00|199138.8|198988.8|199138.9|198988.9|199141.2|198991.2|199125.9|198975.9|548
1631612100000|2021-09-14 09:35:00|199138.1|198988.1|199202.3|199052.3|199217.9|199086.4|199135.8|198985.8|610
1631612400000|2021-09-14 09:40:00|199202.5|199052.5|199242.5|199092.5|199248.1|199098.1|199201.3|199051.3|670
1631612700000|2021-09-14 09:45:00|199241.1|199091.1|199294.1|199144.1|199306.2|199201.3|199237.4|199087.4|613
1631613000000|2021-09-14 09:50:00|199291.9|199141.9|199293.9|199143.9|199313.2|199163.2|199290.3|199140.3|540
1631613300000|2021-09-14 09:55:00|199294.4|199144.4|199249.3|199099.3|199306.6|199156.6|199249.3|199099.3|641
1631613600000|2021-09-14 10:00:00|199249.9|199099.9|199173.5|199023.5|199257.1|199132.1|199169.8|199019.8|548
1631613900000|2021-09-14 10:05:00|199173.4|199023.4|199178.3|199028.3|199186.2|199036.2|199161.5|199011.5|700
1631614200000|2021-09-14 10:10:00|199177.8|199027.8|199095.8|198945.8|199179.4|199029.4|199087|198937|676
1631614500000|2021-09-14 10:15:00|199096.1|198946.1|199126.9|198976.9|199143.6|199001.2|199049.3|198941.8|691
1631614800000|2021-09-14 10:20:00|199127|198977|199129.7|198979.7|199136.5|198986.5|199119.4|198969.4|649
1631615100000|2021-09-14 10:25:00|199127.9|198977.9|199128.6|198978.6|199143.4|198993.4|199119.1|198969.1|614
1631615400000|2021-09-14 10:30:00|199128.8|198978.8|199086.1|198936.1|199131.6|198981.6|199080.5|198930.5|705
1631615700000|2021-09-14 10:35:00|199084.3|198934.3|199084.2|198934.2|199088.8|198938.8|199040|198890|635
1631616000000|2021-09-14 10:40:00|199083.2|198933.2|199170|199020|199176.8|199026.8|199081.3|198931.3|684
1631616300000|2021-09-14 10:45:00|199171.7|199021.7|199174|199024|199200|199050|199159.7|199009.7|703
1631616600000|2021-09-14 10:50:00|199176|199026|199160.2|199010.2|199182.8|199032.8|199133.7|198983.7|676
1631616900000|2021-09-14 10:55:00|199160.1|199010.1|199118.4|198968.4|199160.5|199010.5|199110.4|198960.4|596
1631617200000|2021-09-14 11:00:00|199115.1|198965.1|199143.9|198993.9|199171.2|199021.2|199114.1|198964.1|625
1631617500000|2021-09-14 11:05:00|199141.9|198991.9|199178.6|199028.6|199179.4|199029.4|199113.6|198963.6|585
1631617800000|2021-09-14 11:10:00|199179.7|199029.7|199119|198969|199179.7|199029.7|199061|198955.4|548
1631618100000|2021-09-14 11:15:00|199116.5|198966.5|199102.4|198952.4|199126.5|199006.4|199053.2|198938.4|476
1631618400000|2021-09-14 11:20:00|199102.2|198952.2|199020|198870|199102.4|198952.4|199012.7|198862.7|507
1631618700000|2021-09-14 11:25:00|199019.9|198869.9|199011.2|198861.2|199021.7|198921.1|198968|198853.8|565
1631619000000|2021-09-14 11:30:00|199011.3|198861.3|198971.4|198821.4|199019.4|198920.3|198962.2|198812.2|627
1631619300000|2021-09-14 11:35:00|198972.4|198822.4|199000.8|198850.8|199017.8|198867.8|198967.4|198817.4|590
1631619600000|2021-09-14 11:40:00|199000.7|198850.7|199013.5|198863.5|199020.6|198870.6|198972.9|198822.9|554
1631619900000|2021-09-14 11:45:00|199014.5|198864.5|199016.1|198866.1|199020.6|198870.6|199004.5|198854.5|590
1631620200000|2021-09-14 11:50:00|199016.2|198866.2|199097.1|198947.1|199125.1|198975.1|199014.8|198864.8|864
1631620500000|2021-09-14 11:55:00|199097.8|198947.8|199054.8|198904.8|199097.8|198987|198979.9|198869.5|774
1631620800000|2021-09-14 12:00:00|199055.1|198905.1|198965.6|198815.6|199112.5|198962.5|198960.5|198810.5|765
1631621100000|2021-09-14 12:05:00|198966.3|198816.3|199000.5|198850.5|199027.4|198877.4|198943.9|198793.9|775
1631621400000|2021-09-14 12:10:00|198991.4|198841.4|199061|198911|199086.4|198964|198950.8|198836.3|768
1631621700000|2021-09-14 12:15:00|199060.7|198910.7|199112.6|198962.6|199144.1|198994.1|199034.5|198895.7|757
1631622000000|2021-09-14 12:20:00|199101.9|198951.9|199017.3|198867.3|199103.3|198953.3|198991.2|198841.2|830
1631622300000|2021-09-14 12:25:00|199020.8|198870.8|199011.9|198861.9|199097.2|198907.8|198914|198764|788
1631622600000|2021-09-14 12:30:00|199012|198862|198703.5|198553.5|199026|198876|198641.5|198491.5|1096
1631622900000|2021-09-14 12:35:00|198706.5|198556.5|198769.1|198619.1|198894.9|198744.9|198646|198496|1041
1631623200000|2021-09-14 12:40:00|198761.5|198611.5|198715.3|198565.3|198794.5|198644.5|198649.2|198499.5|968
1631623500000|2021-09-14 12:45:00|198722.8|198572.8|198760.8|198610.8|198775.5|198660.4|198699.9|198549.9|920
1631623800000|2021-09-14 12:50:00|198761.9|198611.9|198645.5|198495.5|198764.5|198614.5|198637.6|198487.6|912
1631624100000|2021-09-14 12:55:00|198644.6|198494.6|198642|198492|198657.9|198543.5|198564.1|198456|951
1631624400000|2021-09-14 13:00:00|198643.1|198493.1|198715.9|198565.9|198715.9|198565.9|198564.8|198452.7|805
1631624700000|2021-09-14 13:05:00|198710.3|198560.3|198697.9|198547.9|198734.7|198584.7|198682.4|198532.4|828
1631625000000|2021-09-14 13:10:00|198697.4|198547.4|198676.1|198526.1|198776.9|198626.9|198640.3|198523.5|839
1631625300000|2021-09-14 13:15:00|198676.3|198526.3|198742.7|198592.7|198755|198605|198654.5|198504.5|871
1631625600000|2021-09-14 13:20:00|198744.9|198594.9|198694.4|198544.4|198754.9|198604.9|198640.9|198525.4|822
1631625900000|2021-09-14 13:25:00|198695.7|198545.7|198695.7|198545.7|198725.6|198619.7|198636.1|198515.8|762
1631626200000|2021-09-14 13:30:00|198692.6|198542.6|198796.6|198646.6|198811.8|198661.8|198652.6|198530.3|1005
1631626500000|2021-09-14 13:35:00|198795.7|198645.7|198831.7|198681.7|198833.4|198694.4|198694.9|198588.4|1014
1631626800000|2021-09-14 13:40:00|198832.2|198682.2|198862|198712|198883.4|198782.7|198759|198644.3|963
1631627100000|2021-09-14 13:45:00|198862.4|198712.4|198921.4|198771.4|199006.6|198856.6|198835.8|198710.7|962
1631627400000|2021-09-14 13:50:00|198920.9|198770.9|198988.6|198838.6|199052.7|198950.4|198897.5|198761.9|945
1631627700000|2021-09-14 13:55:00|198989.2|198839.2|199085.8|198935.8|199116|198966|198941.3|198791.3|928
1631628000000|2021-09-14 14:00:00|199086.4|198936.4|199059.7|198909.7|199278.2|199128.2|199035.6|198907.1|1004
1631628300000|2021-09-14 14:05:00|199059.9|198909.9|199075.2|198925.2|199084.2|198975.5|198964.4|198861.3|903
1631628600000|2021-09-14 14:10:00|199075.7|198925.7|199094|198944|199119.9|199003.7|199010.8|198889.4|994
1631628900000|2021-09-14 14:15:00|199096.9|198946.9|199065.6|198915.6|199118.4|199015.9|199049.7|198908.4|967
1631629200000|2021-09-14 14:20:00|199065.7|198915.7|199135.6|198985.6|199144.3|198994.3|198985|198881.5|876
1631629500000|2021-09-14 14:25:00|199132|198982|199072.3|198922.3|199172.9|199054.7|199071.2|198921.2|980
1631629800000|2021-09-14 14:30:00|199073.3|198923.3|199111.6|198961.6|199127|198977|198982.1|198849.1|920
1631630100000|2021-09-14 14:35:00|199111.2|198961.2|199230.4|199080.4|199239.1|199089.1|199107|198957|969
1631630400000|2021-09-14 14:40:00|199230.1|199080.1|199146.9|198996.9|199242.1|199092.1|199100.9|198950.9|923
1631630700000|2021-09-14 14:45:00|199147.1|198997.1|199085.2|198935.2|199160.3|199043|199025.5|198908.7|905
1631631000000|2021-09-14 14:50:00|199085.3|198935.3|199048.6|198898.6|199100.7|199000.4|199029.1|198879.1|824
1631631300000|2021-09-14 14:55:00|199050|198900|199098.8|198948.8|199221.3|199120.9|199008.5|198896.9|928
1631631600000|2021-09-14 15:00:00|199097.2|198947.2|199081.3|198931.3|199145.3|199032|199030.7|198921.6|704
1631631900000|2021-09-14 15:05:00|199081.2|198931.2|199047.9|198897.9|199097.5|198992.1|198959.2|198858.6|792
1631632200000|2021-09-14 15:10:00|199050.6|198900.6|198954.9|198804.9|199083.6|198967|198922.8|198792.1|783
1631632500000|2021-09-14 15:15:00|198955|198805|198978.6|198828.6|198991.2|198885.9|198849.7|198742.5|677
1631632800000|2021-09-14 15:20:00|198979.2|198829.2|198930.9|198780.9|198984.5|198874.9|198892|198777|780
1631633100000|2021-09-14 15:25:00|198936.8|198786.8|199025.1|198875.1|199045.8|198941.6|198925.9|198783.5|628
1631633400000|2021-09-14 15:30:00|199023.4|198873.4|199068.2|198918.2|199075.1|198972.1|198954.3|198853.5|752
1631633700000|2021-09-14 15:35:00|199069|198919|199030.8|198880.8|199088.8|198982.9|198982.2|198872.2|775
1631634000000|2021-09-14 15:40:00|199030.5|198880.5|199063.4|198913.4|199078.3|198928.3|199026.7|198876.7|690
1631634300000|2021-09-14 15:45:00|199062|198912|199106.3|198956.3|199164|199035.1|199025.9|198875.9|807
1631634600000|2021-09-14 15:50:00|199107.2|198957.2|199148.9|198998.9|199182.9|199083|199046.7|198947.7|722
1631634900000|2021-09-14 15:55:00|199150.3|199000.3|199070.3|198920.3|199165.5|199015.5|199008.6|198904.9|667
1631635200000|2021-09-14 16:00:00|199071.5|198921.5|199034.1|198884.1|199099.7|198975.9|198944.6|198838|706
1631635500000|2021-09-14 16:05:00|199033.5|198883.5|198996.4|198846.4|199042.2|198892.2|198977.2|198827.2|700
1631635800000|2021-09-14 16:10:00|198992.9|198842.9|199047.7|198897.7|199051.3|198901.3|198946.3|198796.3|595
1631636100000|2021-09-14 16:15:00|199048.2|198898.2|199124.4|198974.4|199167.9|199044.5|199043.1|198893.1|702
1631636400000|2021-09-14 16:20:00|199124.3|198974.3|199116.8|198966.8|199127.3|199028.2|199010.2|198922.7|518
1631636700000|2021-09-14 16:25:00|199116.6|198966.6|199072.6|198922.6|199155.8|199051.2|199005|198905.1|639
1631637000000|2021-09-14 16:30:00|199072.9|198922.9|199074.4|198924.4|199103.6|198989|198985.3|198877.8|614
1631637300000|2021-09-14 16:35:00|199074.1|198924.1|199068.9|198918.9|199078|198951.6|198970|198863.4|587
1631637600000|2021-09-14 16:40:00|199069.6|198919.6|198967|198917|199079.1|198975.7|198960.7|198857.4|728
1631637900000|2021-09-14 16:45:00|198965.3|198915.3|199095.5|198945.5|199097.2|198986.5|198956.5|198856.7|608
1631638200000|2021-09-14 16:50:00|199097.1|198947.1|199111.4|198961.4|199119.9|198969.9|199082.3|198932.3|578
1631638500000|2021-09-14 16:55:00|199109.7|198959.7|199203.3|199053.3|199207.6|199057.6|199107.7|198957.7|665
1631638800000|2021-09-14 17:00:00|199202.7|199052.7|199216.8|199166.8|199269.6|199170.5|199113.2|198989.5|655
1631639100000|2021-09-14 17:05:00|199208.1|199158.1|199215.5|199065.5|199272.5|199158.1|199208.1|199060.5|811
1631639400000|2021-09-14 17:10:00|199217.2|199067.2|199142.3|198992.3|199230.4|199080.4|199114.4|198964.4|798
1631639700000|2021-09-14 17:15:00|199146.7|198996.7|199102.2|198952.2|199159.8|199009.8|199097.5|198947.5|716
1631640000000|2021-09-14 17:20:00|199102.5|198952.5|198982.4|198832.4|199105.4|198984.9|198906|198792.3|742
1631640300000|2021-09-14 17:25:00|198982.1|198832.1|199015.9|198865.9|199027.3|198894.9|198887.1|198785.8|703
1631640600000|2021-09-14 17:30:00|199016.5|198866.5|199080.6|198930.6|199104|198990|199016.2|198866.2|732
1631640900000|2021-09-14 17:35:00|199079.3|198929.3|199042.2|198892.2|199094|198990.6|198982|198871.4|832
1631641200000|2021-09-14 17:40:00|199041.2|198891.2|199027.9|198877.9|199072|198965.1|199002|198876.1|702
1631641500000|2021-09-14 17:45:00|199027.2|198877.2|199033.5|198883.5|199039.8|198931.4|198975.7|198861.2|674
1631641800000|2021-09-14 17:50:00|199034.9|198884.9|199075.5|198925.5|199075.5|198925.5|199030.5|198880.5|607
1631642100000|2021-09-14 17:55:00|199076.2|198926.2|199085.3|198935.3|199088.6|198981.4|199027.6|198908.1|683
1631642400000|2021-09-14 18:00:00|199086.7|198936.7|199120.9|198970.9|199157|199052.6|199068.2|198927.6|720
1631642700000|2021-09-14 18:05:00|199119.7|198969.7|199105.1|198955.1|199123.2|199007.9|199057.7|198942.6|747
1631643000000|2021-09-14 18:10:00|199104.2|198954.2|199066.9|198916.9|199108.4|199009.4|199024.3|198879.3|742
1631643300000|2021-09-14 18:15:00|199073.8|198923.8|199096.7|198946.7|199109.5|199005.4|199007.4|198905.8|768
1631643600000|2021-09-14 18:20:00|199102.5|198952.5|199109.6|198959.6|199154.5|199004.5|199039.9|198914.4|778
1631643900000|2021-09-14 18:25:00|199111.6|198961.6|199120.2|198970.2|199125.8|198975.8|199083.2|198933.2|667
1631644200000|2021-09-14 18:30:00|199122.2|198972.2|199243.9|199093.9|199263|199113|199119.8|198969.8|842
1631644500000|2021-09-14 18:35:00|199245|199095|199192.1|199042.1|199246.9|199117.5|199165.5|199039|774
1631644800000|2021-09-14 18:40:00|199192|199042|199187.6|199037.6|199201.1|199088.5|199107.7|198995.4|709
1631645100000|2021-09-14 18:45:00|199187.9|199037.9|199211.7|199161.7|199261.4|199161.9|199165.2|199037.1|678
1631645400000|2021-09-14 18:50:00|199260.7|199110.7|199268.3|199118.3|199282.7|199173.6|199217.3|199104.9|827
1631645700000|2021-09-14 18:55:00|199268.1|199118.1|199229.1|199079.1|199278.5|199128.5|199216.7|199066.7|859
1631646000000|2021-09-14 19:00:00|199228.2|199078.2|199190.8|199040.8|199271.9|199121.9|199180.3|199030.3|750
1631646300000|2021-09-14 19:05:00|199193|199043|199278.5|199128.5|199286.7|199136.7|199187.7|199037.7|757
1631646600000|2021-09-14 19:10:00|199279.8|199129.8|199278.8|199128.8|199280.3|199177.3|199225.2|199117.5|626
1631646900000|2021-09-14 19:15:00|199278.5|199128.5|199273.8|199123.8|199282.9|199174.5|199221.9|199113.6|546
1631647200000|2021-09-14 19:20:00|199274.2|199124.2|199246.6|199096.6|199274.2|199167.1|199185.4|199041.6|657
1631647500000|2021-09-14 19:25:00|199246.8|199096.8|199230.7|199080.7|199251.2|199101.2|199228.5|199078.5|600
1631647800000|2021-09-14 19:30:00|199230.9|199080.9|199225.1|199075.1|199243.9|199093.9|199221.1|199071.1|624
1631648100000|2021-09-14 19:35:00|199225.2|199075.2|199210.1|199060.1|199236.1|199086.1|199198.1|199048.1|609
1631648400000|2021-09-14 19:40:00|199210|199060|199141.6|198991.6|199218.6|199068.6|199104.4|198985.6|707
1631648700000|2021-09-14 19:45:00|199141.3|198991.3|199157|199007|199160.9|199010.9|199112|198962|739
1631649000000|2021-09-14 19:50:00|199154.7|199004.7|199155.6|199005.6|199182.3|199067.9|199111.3|198987.9|782
1631649300000|2021-09-14 19:55:00|199153|199003|199161.4|199011.4|199180.2|199064.4|199114.4|198995.3|852
1631649600000|2021-09-14 20:00:00|199160.7|199010.7|199139.9|198989.9|199172.8|199035.8|199085.8|198985.3|553
1631649900000|2021-09-14 20:05:00|199137|198987|199203.3|199053.3|199228.9|199078.9|199136.2|198986.2|505
1631650200000|2021-09-14 20:10:00|199203.4|199053.4|199207.1|199057.1|199231.5|199081.5|199201.1|199051.1|436
1631650500000|2021-09-14 20:15:00|199207.2|199057.2|199215.7|199065.7|199219.2|199069.2|199203.4|199053.4|274
1631650800000|2021-09-14 20:20:00|199216|199066|199241.6|199091.6|199253.7|199103.7|199211.4|199061.4|471
1631651100000|2021-09-14 20:25:00|199242|199092|199287.2|199137.2|199293.7|199143.7|199238.9|199088.9|370
1631651400000|2021-09-14 20:30:00|199288.6|199138.6|199252|199102|199288.6|199138.6|199243.3|199093.3|454
1631651700000|2021-09-14 20:35:00|199252.6|199102.6|199257.7|199107.7|199262.6|199112.6|199240.7|199090.7|472
1631652000000|2021-09-14 20:40:00|199259.8|199109.8|199296.8|199146.8|199316.1|199166.1|199252|199102|432
1631652300000|2021-09-14 20:45:00|199293.9|199143.9|199347.2|199197.2|199355.2|199205.2|199292.6|199142.6|389
1631652600000|2021-09-14 20:50:00|199346.2|199196.2|199249.6|199099.6|199346.2|199196.2|199233.6|199083.6|522
1631652900000|2021-09-14 20:55:00|199250.7|199100.7|199169.4|199019.4|199250.7|199100.7|199169.4|199019.4|366
1631653200000|2021-09-14 21:00:00|199194.2|199044.2|199264.4|198967.4|199300.6|199091.4|199128.8|198831.8|141
1631653500000|2021-09-14 21:05:00|199242.4|198945.4|199238.1|198941.1|199316.8|199055.8|199182.4|198918.2|91
1631653800000|2021-09-14 21:10:00|199239.4|198942.4|199259.9|198962.9|199297.3|199000.3|199218.9|198936.2|158
1631654100000|2021-09-14 21:15:00|199260.1|198963.1|199287.2|198990.2|199328.6|199031.6|199228.5|198933.5|165
1631654400000|2021-09-14 21:20:00|199287.1|198990.1|199300.7|199003.7|199334.8|199037.8|199262.5|198965.5|201
1631654700000|2021-09-14 21:25:00|199305.7|199008.7|199299|199002|199356.9|199073|199229.7|198932.7|231
1631655000000|2021-09-14 21:30:00|199296.9|198999.9|199321.9|199024.9|199328.5|199031.5|199272.3|198975.3|149
1631655300000|2021-09-14 21:35:00|199324.7|199027.7|199323.5|199026.5|199328.4|199031.4|199261.5|198964.5|133
1631655600000|2021-09-14 21:40:00|199323|199026|199310.6|199013.6|199328.4|199031.4|199272.1|198975.1|110
1631655900000|2021-09-14 21:45:00|199308.7|199011.7|199302.7|199005.7|199323.6|199026.6|199278.3|198981.3|172
1631656200000|2021-09-14 21:50:00|199301.6|199004.6|199287.5|198990.5|199328.5|199031.5|199262.7|198965.7|153
1631656500000|2021-09-14 21:55:00|199290.5|198993.5|199319|199022|199325.6|199028.6|199259|198962|178
1631656800000|2021-09-14 22:00:00|199305.8|199008.8|199286.9|199136.9|199381.1|199200.3|199276.9|198998.5|544
1631657100000|2021-09-14 22:05:00|199287.1|199137.1|199281.4|199131.4|199293.7|199143.7|199236.8|199086.8|283
1631657400000|2021-09-14 22:10:00|199271.3|199121.3|199230.4|199080.4|199273.8|199123.8|199220.7|199070.7|351
1631657700000|2021-09-14 22:15:00|199230.3|199080.3|199231|199081|199246.5|199096.5|199214.1|199064.1|236
1631658000000|2021-09-14 22:20:00|199233.8|199083.8|199236.1|199086.1|199260.7|199110.7|199220|199070|375
1631658300000|2021-09-14 22:25:00|199235.8|199085.8|199243.4|199093.4|199251.8|199101.8|199223.5|199073.5|253
1631658600000|2021-09-14 22:30:00|199247.4|199097.4|199280.3|199130.3|199306.3|199156.3|199236.3|199086.3|369
1631658900000|2021-09-14 22:35:00|199280.4|199130.4|199275.7|199125.7|199293.7|199143.7|199260.1|199110.1|208
1631659200000|2021-09-14 22:40:00|199275.8|199125.8|199281.3|199131.3|199284.9|199134.9|199258.1|199108.1|218
1631659500000|2021-09-14 22:45:00|199282.2|199132.2|199271.8|199121.8|199282.9|199132.9|199251.7|199101.7|207
1631659800000|2021-09-14 22:50:00|199274.4|199124.4|199280|199130|199284.1|199134.1|199260.7|199110.7|232
1631660100000|2021-09-14 22:55:00|199278.7|199128.7|199275.2|199125.2|199282.7|199132.7|199260.3|199110.3|245
1631660400000|2021-09-14 23:00:00|199275.6|199125.6|199272.6|199122.6|199296.3|199146.3|199264.4|199114.4|337
1631660700000|2021-09-14 23:05:00|199290.9|199140.9|199237.7|199087.7|199290.9|199140.9|199220.2|199070.2|276
1631661000000|2021-09-14 23:10:00|199238.4|199088.4|199227.4|199077.4|199241.7|199091.7|199226|199076|274
1631661300000|2021-09-14 23:15:00|199228.8|199078.8|199236.8|199086.8|199256.3|199106.3|199223.3|199073.3|244
1631661600000|2021-09-14 23:20:00|199236.5|199086.5|199221.2|199071.2|199236.5|199086.5|199208.7|199058.7|269
1631661900000|2021-09-14 23:25:00|199216.3|199066.3|199224.4|199074.4|199231.6|199081.6|199204.4|199054.4|211
1631662200000|2021-09-14 23:30:00|199225.3|199075.3|199198.5|199048.5|199230.3|199080.3|199184.9|199034.9|243
1631662500000|2021-09-14 23:35:00|199196.8|199046.8|199190.3|199040.3|199204.5|199054.5|199174.4|199024.4|348
1631662800000|2021-09-14 23:40:00|199190.7|199040.7|199202.5|199052.5|199215.7|199065.7|199174.6|199024.6|290
1631663100000|2021-09-14 23:45:00|199202.6|199052.6|199219|199069|199228.4|199078.4|199186.1|199036.1|299
1631663400000|2021-09-14 23:50:00|199217.7|199067.7|199190.5|199040.5|199222.8|199072.8|199182|199032|287
1631663700000|2021-09-14 23:55:00|199189.5|199039.5|199190.4|199040.4|199198|199048|199168.4|199018.4|258
1631664000000|2021-09-15 00:00:00|199178.8|199028.8|199187.7|199037.7|199197|199047|199141.2|198991.2|398
1631664300000|2021-09-15 00:05:00|199187.2|199037.2|199172.2|199022.2|199198.1|199048.1|199148.2|198998.2|413
1631664600000|2021-09-15 00:10:00|199174.7|199024.7|199163.4|199013.4|199188.2|199038.2|199139.1|198989.1|402
1631664900000|2021-09-15 00:15:00|199157.6|199007.6|199148.7|198998.7|199163.1|199013.1|199127.3|198977.3|476
1631665200000|2021-09-15 00:20:00|199149|198999|199139|198989|199166.2|199016.2|199136.6|198986.6|290
1631665500000|2021-09-15 00:25:00|199147.2|198997.2|199139.3|198989.3|199165.9|199015.9|199129|198979|456
1631665800000|2021-09-15 00:30:00|199136.6|198986.6|199176.1|199026.1|199177.4|199027.4|199127.9|198977.9|339
1631666100000|2021-09-15 00:35:00|199176.6|199026.6|199189.4|199039.4|199215|199065|199169|199019|441
1631666400000|2021-09-15 00:40:00|199190.2|199040.2|199196.2|199046.2|199213.4|199063.4|199184.1|199034.1|425
1631666700000|2021-09-15 00:45:00|199197|199047|199194.6|199044.6|199205.6|199055.6|199181.7|199031.7|777
1631667000000|2021-09-15 00:50:00|199194.5|199044.5|199133.2|198983.2|199199.2|199049.2|199124.2|198974.2|332
1631667300000|2021-09-15 00:55:00|199134.6|198984.6|199138.8|198988.8|199149.3|198999.3|199125.5|198975.5|392
1631667600000|2021-09-15 01:00:00|199138.7|198988.7|199057|198907|199142.7|198992.7|199051.9|198901.9|341
1631667900000|2021-09-15 01:05:00|199056.2|198906.2|199058.9|198908.9|199095.8|198945.8|199045|198895|441
1631668200000|2021-09-15 01:10:00|199059.1|198909.1|199053|198903|199066.6|198916.6|199048.6|198898.6|385
1631668500000|2021-09-15 01:15:00|199052.9|198902.9|199011.3|198861.3|199059.2|198909.2|198999.1|198849.1|518
1631668800000|2021-09-15 01:20:00|199011|198861|199065.2|198915.2|199067.1|198917.1|198977.5|198827.5|388
1631669100000|2021-09-15 01:25:00|199065.6|198915.6|199067|198917|199071|198921|199022.7|198872.7|515
1631669400000|2021-09-15 01:30:00|199067.5|198917.5|199025.2|198875.2|199071.8|198921.8|199013.9|198863.9|471
1631669700000|2021-09-15 01:35:00|199022.8|198872.8|199050|198900|199074.2|198924.2|199022.6|198872.6|551
1631670000000|2021-09-15 01:40:00|199050.4|198900.4|199071.8|198921.8|199073.4|198923.4|199031.6|198881.6|509
1631670300000|2021-09-15 01:45:00|199074.9|198924.9|199107.2|198957.2|199115.5|198965.5|199056.1|198906.1|556
1631670600000|2021-09-15 01:50:00|199108.7|198958.7|199149.1|198999.1|199158.8|199008.8|199093.6|198943.6|467
1631670900000|2021-09-15 01:55:00|199148.2|198998.2|199141.2|198991.2|199161.3|199011.3|199131.7|198981.7|485
1631671200000|2021-09-15 02:00:00|199136.5|198986.5|199263.3|199113.3|199275.4|199125.4|199136.5|198986.5|701
1631671500000|2021-09-15 02:05:00|199263.8|199113.8|199247.1|199097.1|199264.2|199114.2|199226.9|199076.9|490
1631671800000|2021-09-15 02:10:00|199246.9|199096.9|199232.3|199082.3|199262.9|199112.9|199231|199081|504
1631672100000|2021-09-15 02:15:00|199232.2|199082.2|199138.1|198988.1|199238.4|199088.4|199131.5|198981.5|551
1631672400000|2021-09-15 02:20:00|199146.6|198996.6|199148.4|198998.4|199152.5|199002.5|199106.4|198956.4|585
1631672700000|2021-09-15 02:25:00|199148.8|198998.8|199102.8|198952.8|199151.2|199001.2|199093.6|198943.6|489
1631673000000|2021-09-15 02:30:00|199102.9|198952.9|199098.6|198948.6|199114.7|198964.7|199062|198912|532
1631673300000|2021-09-15 02:35:00|199094.4|198944.4|199146.8|198996.8|199151|199001|199094.4|198944.4|424
1631673600000|2021-09-15 02:40:00|199145.4|198995.4|199181.4|199031.4|199193.4|199043.4|199140.8|198990.8|447
1631673900000|2021-09-15 02:45:00|199182.9|199032.9|199134.6|198984.6|199193.2|199043.2|199116.3|198966.3|475
1631674200000|2021-09-15 02:50:00|199133.9|198983.9|199094.1|198944.1|199134.4|198984.4|199088.9|198938.9|403
1631674500000|2021-09-15 02:55:00|199094.2|198944.2|199095.4|198945.4|199121.6|198971.6|199067.5|198917.5|422
1631674800000|2021-09-15 03:00:00|199099.4|198949.4|199029.1|198879.1|199099.7|198949.7|199014.3|198864.3|537
1631675100000|2021-09-15 03:05:00|199015.3|198865.3|199062.7|198912.7|199071.3|198921.3|199004.6|198854.6|444
1631675400000|2021-09-15 03:10:00|199063.2|198913.2|199064.9|198914.9|199073.6|198923.6|199012.8|198862.8|426
1631675700000|2021-09-15 03:15:00|199064.6|198914.6|199064.7|198914.7|199071.3|198921.3|199048.8|198898.8|444
1631676000000|2021-09-15 03:20:00|199063.4|198913.4|199018.8|198868.8|199066.1|198916.1|199012.6|198862.6|347
1631676300000|2021-09-15 03:25:00|199020.6|198870.6|198970.8|198820.8|199028.2|198878.2|198962.2|198812.2|392
1631676600000|2021-09-15 03:30:00|198970.5|198820.5|198990.1|198840.1|198995.6|198845.6|198970.5|198820.5|466
1631676900000|2021-09-15 03:35:00|198990.3|198840.3|198990.2|198840.2|198995|198845|198978.1|198828.1|322
1631677200000|2021-09-15 03:40:00|198989.3|198839.3|198988.7|198838.7|199031.5|198881.5|198973.3|198823.3|425
1631677500000|2021-09-15 03:45:00|198989.2|198839.2|198987.6|198837.6|198998|198848|198972.5|198822.5|323
1631677800000|2021-09-15 03:50:00|198989.2|198839.2|198984.6|198834.6|199031.4|198881.4|198969.6|198819.6|353
1631678100000|2021-09-15 03:55:00|198985|198835|198935.7|198785.7|198985|198835|198918.3|198768.3|366
1631678400000|2021-09-15 04:00:00|198935|198785|198889|198739|198948.7|198798.7|198886.1|198736.1|374
1631678700000|2021-09-15 04:05:00|198889.7|198739.7|198858.8|198708.8|198910.6|198760.6|198856.1|198706.1|417
1631679000000|2021-09-15 04:10:00|198860.3|198710.3|198863.1|198713.1|198873.8|198723.8|198848|198698|362
1631679300000|2021-09-15 04:15:00|198862.3|198712.3|198868.9|198718.9|198878.2|198728.2|198860.4|198710.4|305
1631679600000|2021-09-15 04:20:00|198868.2|198718.2|198904.5|198754.5|198904.9|198754.9|198864.6|198714.6|319
1631679900000|2021-09-15 04:25:00|198903.2|198753.2|198868.3|198718.3|198903.2|198753.2|198862.7|198712.7|402
1631680200000|2021-09-15 04:30:00|198869.5|198719.5|198893.1|198743.1|198904.9|198754.9|198860.4|198710.4|321
1631680500000|2021-09-15 04:35:00|198893.2|198743.2|198897.2|198747.2|198911.6|198761.6|198888.6|198738.6|285
1631680800000|2021-09-15 04:40:00|198897.7|198747.7|198898.3|198748.3|198904.4|198754.4|198895.9|198745.9|283
1631681100000|2021-09-15 04:45:00|198900.6|198750.6|198872.5|198722.5|198906.2|198756.2|198864.9|198714.9|279
1631681400000|2021-09-15 04:50:00|198872.3|198722.3|198859.4|198709.4|198876.9|198726.9|198857.2|198707.2|300
1631681700000|2021-09-15 04:55:00|198860.2|198710.2|198890.3|198740.3|198899.8|198749.8|198844.3|198694.3|386
1631682000000|2021-09-15 05:00:00|198889.9|198739.9|198903.6|198753.6|198913.3|198763.3|198881.6|198731.6|375
1631682300000|2021-09-15 05:05:00|198904.2|198754.2|198940.1|198790.1|198940.8|198790.8|198888.2|198738.2|367
1631682600000|2021-09-15 05:10:00|198939.5|198789.5|198908.1|198758.1|198949.1|198799.1|198907.5|198757.5|391
1631682900000|2021-09-15 05:15:00|198913|198763|199001.2|198851.2|199059.3|198909.3|198905.4|198755.4|606
1631683200000|2021-09-15 05:20:00|199001.4|198851.4|198949.2|198799.2|199002.6|198852.6|198939.2|198789.2|535
1631683500000|2021-09-15 05:25:00|198956.7|198806.7|198995.6|198845.6|199015|198865|198956.7|198806.7|510
1631683800000|2021-09-15 05:30:00|198995.8|198845.8|199019.4|198869.4|199062.6|198912.6|198986.2|198836.2|485
1631684100000|2021-09-15 05:35:00|199017.6|198867.6|198972.4|198822.4|199020.3|198870.3|198944|198794|504
1631684400000|2021-09-15 05:40:00|198973.2|198823.2|198948.7|198798.7|198973.7|198823.7|198903.7|198753.7|515
1631684700000|2021-09-15 05:45:00|198947.7|198797.7|198934.9|198784.9|198977.7|198827.7|198934.7|198784.7|442
1631685000000|2021-09-15 05:50:00|198937.9|198787.9|198929.3|198779.3|198957.8|198807.8|198899.4|198749.4|419
1631685300000|2021-09-15 05:55:00|198930.5|198780.5|198932.5|198782.5|198984|198834|198904.4|198754.4|508
1631685600000|2021-09-15 06:00:00|198929.4|198779.4|198971.2|198821.2|198977.8|198827.8|198856.8|198706.8|738
1631685900000|2021-09-15 06:05:00|198970.6|198820.6|199022.2|198872.2|199023.2|198873.2|198938.8|198788.8|665
1631686200000|2021-09-15 06:10:00|199022.1|198872.1|198988.1|198838.1|199070.1|198920.1|198980.6|198830.6|737
1631686500000|2021-09-15 06:15:00|198988.7|198838.7|199030.9|198880.9|199042.3|198892.3|198984.5|198834.5|714
1631686800000|2021-09-15 06:20:00|199033.8|198883.8|199021.5|198871.5|199040.1|198890.1|198990.1|198840.1|667
1631687100000|2021-09-15 06:25:00|199023.3|198873.3|199056.1|198906.1|199057.5|198907.5|199004.3|198854.3|610
1631687400000|2021-09-15 06:30:00|199056|198906|199070.2|198920.2|199083|198933|199044|198894|665
1631687700000|2021-09-15 06:35:00|199071.1|198921.1|199107.4|198957.4|199128.1|198978.1|199070.8|198920.8|618
1631688000000|2021-09-15 06:40:00|199109.5|198959.5|198997.4|198847.4|199109.5|198959.5|198981.7|198831.7|689
1631688300000|2021-09-15 06:45:00|198992.3|198842.3|198956.7|198806.7|199014|198864|198942.9|198792.9|708
1631688600000|2021-09-15 06:50:00|198958.7|198808.7|198991|198841|198996.6|198846.6|198943.2|198793.2|582
1631688900000|2021-09-15 06:55:00|198992.5|198842.5|198993.1|198843.1|198997.9|198847.9|198938.7|198788.7|713
1631689200000|2021-09-15 07:00:00|198991.8|198841.8|198910.9|198760.9|199011.7|198861.7|198904.4|198754.4|901
1631689500000|2021-09-15 07:05:00|198910.1|198760.1|199010.5|198860.5|199010.5|198860.5|198860.6|198710.6|854
1631689800000|2021-09-15 07:10:00|199010.8|198860.8|199021.7|198871.7|199077.6|198927.6|199010.5|198860.5|803
1631690100000|2021-09-15 07:15:00|199021.6|198871.6|199060.4|198910.4|199073.6|198923.6|199012.5|198862.5|775
1631690400000|2021-09-15 07:20:00|199061.1|198911.1|199022.9|198872.9|199064.9|198914.9|198991.4|198841.4|741
1631690700000|2021-09-15 07:25:00|199022.8|198872.8|198949.3|198799.3|199022.8|198872.8|198940.4|198790.4|677
1631691000000|2021-09-15 07:30:00|198950.1|198800.1|198953.8|198803.8|199006|198856|198947.4|198797.4|720
1631691300000|2021-09-15 07:35:00|198954.7|198804.7|198994.2|198844.2|198998.8|198848.8|198943.3|198793.3|763
1631691600000|2021-09-15 07:40:00|198993|198843|199025.3|198875.3|199037.5|198887.5|198991.8|198841.8|679
1631691900000|2021-09-15 07:45:00|199026.4|198876.4|198993.1|198843.1|199039.1|198889.1|198973|198823|789
1631692200000|2021-09-15 07:50:00|198993.6|198843.6|198989|198839|199047.9|198897.9|198984.6|198834.6|732
1631692500000|2021-09-15 07:55:00|198989.9|198839.9|199004.6|198854.6|199048.9|198898.9|198978.3|198828.3|773
1631692800000|2021-09-15 08:00:00|199005|198855|198979.5|198829.5|199005.1|198855.1|198940.2|198790.2|764
1631693100000|2021-09-15 08:05:00|198978.6|198828.6|198945.8|198795.8|198984.4|198834.4|198939.9|198789.9|575
1631693400000|2021-09-15 08:10:00|198946.1|198796.1|198952.4|198802.4|198956.5|198806.5|198929.4|198779.4|595
1631693700000|2021-09-15 08:15:00|198953.9|198803.9|198876.7|198726.7|198953.9|198803.9|198859.4|198709.4|771
1631694000000|2021-09-15 08:20:00|198876.5|198726.5|198875|198725|198906.3|198756.3|198860.7|198710.7|593
1631694300000|2021-09-15 08:25:00|198876.2|198726.2|198877.7|198727.7|198917.7|198767.7|198864.4|198714.4|712
1631694600000|2021-09-15 08:30:00|198879.8|198729.8|198866.1|198716.1|198884.8|198734.8|198846.4|198696.4|766
1631694900000|2021-09-15 08:35:00|198864.2|198714.2|198853.5|198703.5|198877.3|198727.3|198832.3|198682.3|704
1631695200000|2021-09-15 08:40:00|198853.4|198703.4|198816.3|198666.3|198876.9|198726.9|198807.1|198657.1|726
1631695500000|2021-09-15 08:45:00|198816.8|198666.8|198821|198671|198831.7|198681.7|198792.6|198642.6|847
1631695800000|2021-09-15 08:50:00|198822|198672|198798|198648|198825.7|198675.7|198785.7|198635.7|814
1631696100000|2021-09-15 08:55:00|198797.6|198647.6|198815.4|198665.4|198831.5|198681.5|198791.7|198641.7|789
1631696400000|2021-09-15 09:00:00|198816.2|198666.2|198809.9|198659.9|198840.8|198690.8|198801.4|198651.4|793
1631696700000|2021-09-15 09:05:00|198810.8|198660.8|198827.1|198677.1|198829|198704|198750.8|198645|639
1631697000000|2021-09-15 09:10:00|198828.8|198678.8|198806.9|198656.9|198831.6|198681.6|198804.2|198654.2|670
1631697300000|2021-09-15 09:15:00|198807|198657|198799.9|198649.9|198830.2|198680.2|198744.4|198594.4|718
1631697600000|2021-09-15 09:20:00|198799.8|198649.8|198867|198717|198898.1|198748.1|198798.3|198648.3|603
1631697900000|2021-09-15 09:25:00|198866.9|198716.9|198873.6|198723.6|198886.7|198736.7|198847.4|198697.4|647
1631698200000|2021-09-15 09:30:00|198873|198723|198868.7|198718.7|198893.5|198743.5|198842.3|198692.3|699
1631698500000|2021-09-15 09:35:00|198868.5|198718.5|198863.9|198713.9|198872|198722|198834.7|198684.7|618
1631698800000|2021-09-15 09:40:00|198866|198716|198792.7|198642.7|198866.8|198716.8|198791.4|198641.4|615
1631699100000|2021-09-15 09:45:00|198794.5|198644.5|198829.7|198679.7|198835.7|198685.7|198787.4|198637.4|520
1631699400000|2021-09-15 09:50:00|198829.9|198679.9|198798.2|198648.2|198831.9|198681.9|198776.8|198626.8|654
1631699700000|2021-09-15 09:55:00|198796.8|198646.8|198825.7|198675.7|198827.1|198677.1|198791.5|198641.5|711
1631700000000|2021-09-15 10:00:00|198826.2|198676.2|198773.5|198623.5|198829.8|198679.8|198769.6|198619.6|528
1631700300000|2021-09-15 10:05:00|198775.7|198625.7|198749.7|198599.7|198781.2|198631.2|198738.5|198588.5|592
1631700600000|2021-09-15 10:10:00|198750.7|198600.7|198826.6|198676.6|198834.7|198684.7|198739|198589|664
1631700900000|2021-09-15 10:15:00|198829|198679|198834.5|198684.5|198870.8|198720.8|198810.5|198660.5|834
1631701200000|2021-09-15 10:20:00|198836.5|198686.5|198829.6|198679.6|198841.9|198691.9|198817.5|198667.5|785
1631701500000|2021-09-15 10:25:00|198829.7|198679.7|198825|198675|198869.7|198719.7|198812.7|198662.7|694
1631701800000|2021-09-15 10:30:00|198823.6|198673.6|198834.9|198684.9|198868|198718|198813.5|198663.5|744
1631702100000|2021-09-15 10:35:00|198834.7|198684.7|198828.3|198678.3|198842.1|198692.1|198813.9|198663.9|628
1631702400000|2021-09-15 10:40:00|198828.8|198678.8|198828.8|198678.8|198843.9|198693.9|198818|198668|649
1631702700000|2021-09-15 10:45:00|198828.6|198678.6|198830.5|198680.5|198836|198686|198808.9|198658.9|641
1631703000000|2021-09-15 10:50:00|198830.7|198680.7|198837.1|198687.1|198856.6|198706.6|198810.5|198660.5|595
1631703300000|2021-09-15 10:55:00|198836.9|198686.9|198828|198678|198842.8|198692.8|198823.2|198673.2|563
1631703600000|2021-09-15 11:00:00|198827.2|198677.2|198815.8|198665.8|198850.3|198700.3|198811|198661|494
1631703900000|2021-09-15 11:05:00|198815.3|198665.3|198781.7|198631.7|198815.7|198665.7|198773.1|198623.1|484
1631704200000|2021-09-15 11:10:00|198781|198631|198815.5|198665.5|198827.1|198677.1|198779.1|198629.1|572
1631704500000|2021-09-15 11:15:00|198816|198666|198821.4|198671.4|198821.8|198671.8|198809.4|198659.4|498
1631704800000|2021-09-15 11:20:00|198821.6|198671.6|198871.5|198721.5|198874.9|198724.9|198817|198667|504
1631705100000|2021-09-15 11:25:00|198871.2|198721.2|198864|198714|198872.8|198722.8|198855.9|198705.9|549
1631705400000|2021-09-15 11:30:00|198862.4|198712.4|198909|198759|198909|198794|198840.7|198711.6|572
1631705700000|2021-09-15 11:35:00|198911.4|198761.4|198910.5|198860.5|198965.5|198861.9|198873.3|198758.9|720
1631706000000|2021-09-15 11:40:00|198911.3|198861.3|198900.1|198750.1|198961.2|198861.3|198893.2|198743.2|556
1631706300000|2021-09-15 11:45:00|198900.3|198750.3|198866|198716|198905.4|198755.4|198855.8|198705.8|472
1631706600000|2021-09-15 11:50:00|198864.8|198714.8|198913.5|198763.5|198916.4|198798.4|198820.1|198711.3|727
1631706900000|2021-09-15 11:55:00|198913.6|198763.6|198872.7|198722.7|198920.6|198770.6|198869.8|198719.8|694
1631707200000|2021-09-15 12:00:00|198872.8|198722.8|198840.2|198690.2|198877|198748.2|198796.5|198681.2|710
1631707500000|2021-09-15 12:05:00|198839.9|198689.9|198864.6|198714.6|198871.8|198721.8|198835.1|198685.1|665
1631707800000|2021-09-15 12:10:00|198865|198715|198842.7|198692.7|198877.8|198778.9|198821.1|198689.7|643
1631708100000|2021-09-15 12:15:00|198842.9|198692.9|198849.3|198699.3|198889.5|198750.4|198800.4|198690.6|656
1631708400000|2021-09-15 12:20:00|198845.8|198695.8|198861.6|198711.6|198866.1|198756.5|198797.2|198689.8|747
1631708700000|2021-09-15 12:25:00|198863.1|198713.1|198883.6|198733.6|198887.7|198782.8|198822|198691.5|737
1631709000000|2021-09-15 12:30:00|198883.2|198733.2|198926.3|198776.3|198968.4|198818.4|198840.8|198691.9|869
1631709300000|2021-09-15 12:35:00|198925.8|198775.8|198975.5|198825.5|198986.6|198845.4|198873.8|198733.2|853
1631709600000|2021-09-15 12:40:00|198978.3|198828.3|198965.4|198815.4|199007.3|198859.9|198909.9|198809.7|875
1631709900000|2021-09-15 12:45:00|198964.4|198814.4|199041.8|198891.8|199056.9|198906.9|198960|198810|942
1631710200000|2021-09-15 12:50:00|199043.4|198893.4|199045.3|198895.3|199063.5|198913.5|199017.6|198867.6|908
1631710500000|2021-09-15 12:55:00|199048.2|198898.2|199045|198895|199061.2|198911.2|198999.8|198849.8|846
1631710800000|2021-09-15 13:00:00|199044.9|198894.9|199050.6|198900.6|199069.3|198950.9|199000.9|198869.9|790
1631711100000|2021-09-15 13:05:00|199005.3|198955.3|199079.7|198929.7|199086|198966.7|198967.3|198860.4|801
1631711400000|2021-09-15 13:10:00|199079.4|198929.4|198991.9|198841.9|199087|198981|198986.1|198836.1|733
1631711700000|2021-09-15 13:15:00|198993.7|198843.7|198921|198771|199027.1|198921|198899.2|198769.5|821
1631712000000|2021-09-15 13:20:00|198921.3|198771.3|198946|198896|198996.9|198897.1|198858.6|198751|875
1631712300000|2021-09-15 13:25:00|198945.5|198895.5|199053.1|198903.1|199061.5|198948.8|198936.2|198813.4|842
1631712600000|2021-09-15 13:30:00|199051.4|198901.4|199051.3|198901.3|199086.8|198977.6|198967.7|198853.5|953
1631712900000|2021-09-15 13:35:00|199052|198902|199051.2|198901.2|199059.8|198956.5|198976.3|198867.3|969
1631713200000|2021-09-15 13:40:00|199051.4|198901.4|199015.7|198865.7|199089.2|198975.4|199011.3|198864.9|882
1631713500000|2021-09-15 13:45:00|199015.4|198865.4|198888.7|198738.7|199016|198909.7|198813.7|198711.3|1004
1631713800000|2021-09-15 13:50:00|198893.3|198743.3|198964|198814|198989.5|198875.5|198804.2|198700.8|1062
1631714100000|2021-09-15 13:55:00|198961.8|198811.8|198982.4|198832.4|199027.8|198877.8|198888.9|198762.1|1031
1631714400000|2021-09-15 14:00:00|198981|198831|198994.7|198844.7|199013.6|198902|198879.5|198771.7|984
1631714700000|2021-09-15 14:05:00|198995|198845|199083|198933|199110|199001.5|198955.7|198844.1|1018
1631715000000|2021-09-15 14:10:00|199082.9|198932.9|199112.2|198962.2|199187|199057.7|199056.1|198927.3|942
1631715300000|2021-09-15 14:15:00|199112.6|198962.6|199086.5|198936.5|199190.8|199087|199081.5|198931.5|928
1631715600000|2021-09-15 14:20:00|199087.1|198937.1|199127.6|198977.6|199179.3|199029.3|199046.4|198933.6|963
1631715900000|2021-09-15 14:25:00|199130.1|198980.1|199207.7|199057.7|199215.4|199065.4|199095.6|198945.6|871
1631716200000|2021-09-15 14:30:00|199207.4|199057.4|199293.7|199143.7|199313.7|199214.2|199146.2|199004|915
1631716500000|2021-09-15 14:35:00|199294.3|199144.3|199274|199124|199297.4|199167.5|199165.2|199069.6|913
1631716800000|2021-09-15 14:40:00|199275.9|199125.9|199238.6|199088.6|199283.4|199133.4|199160|199058.3|845
1631717100000|2021-09-15 14:45:00|199238.1|199088.1|199162.5|199012.5|199247.5|199097.5|199161.9|199011.9|820
1631717400000|2021-09-15 14:50:00|199163.4|199013.4|199203.6|199053.6|199223.4|199118.6|199106.5|198998.4|919
1631717700000|2021-09-15 14:55:00|199203.4|199053.4|199047.1|198897.1|199207.6|199105.9|198995.1|198891.5|957
1631718000000|2021-09-15 15:00:00|199046.1|198896.1|199084.1|198934.1|199124.4|199024.4|199006.2|198888.5|959
1631718300000|2021-09-15 15:05:00|199084.2|198934.2|199086|198936|199113.1|199011.9|199013.9|198914.6|726
1631718600000|2021-09-15 15:10:00|199085.3|198935.3|199082.2|198932.2|199114|198964|199070|198920|769
1631718900000|2021-09-15 15:15:00|199082.1|198932.1|199114.3|198964.3|199129|199025.4|199032.7|198930.3|712
1631719200000|2021-09-15 15:20:00|199114.5|198964.5|199029.8|198979.8|199117.2|198998.7|199026.4|198927.6|726
1631719500000|2021-09-15 15:25:00|199030.1|198980.1|199087.3|198937.3|199135|199028.5|199024.2|198920|714
1631719800000|2021-09-15 15:30:00|199085.1|198935.1|199077.8|198927.8|199139.9|199036.5|199049|198926.6|866
1631720100000|2021-09-15 15:35:00|199080|198930|199094.1|198944.1|199146.2|199039.3|199065.6|198927.8|792
1631720400000|2021-09-15 15:40:00|199094.3|198944.3|199081.4|198931.4|199108.2|198997|199035.1|198931.2|795
1631720700000|2021-09-15 15:45:00|199081|198931|199090.2|198940.2|199132.9|199029.1|199036.1|198931|748
1631721000000|2021-09-15 15:50:00|199086.6|198936.6|199076.1|198926.1|199099|198976.9|198998.2|198896.2|727
1631721300000|2021-09-15 15:55:00|199075.8|198925.8|199084.2|198934.2|199101|198951|199070.9|198920.9|823
1631721600000|2021-09-15 16:00:00|199082.8|198932.8|199096|198946|199112.9|199000.5|199026.3|198926.4|789
1631721900000|2021-09-15 16:05:00|199095.4|198945.4|199067.3|198917.3|199112.2|198962.2|199067.2|198917.2|634
1631722200000|2021-09-15 16:10:00|199067.1|198917.1|199066.3|198916.3|199074.6|198960.5|198978.7|198857.4|668
1631722500000|2021-09-15 16:15:00|199065.2|198915.2|199022.3|198872.3|199065.2|198915.2|199019.1|198869.1|494
1631722800000|2021-09-15 16:20:00|199022.9|198872.9|198957.7|198807.7|199025.4|198888.1|198906.9|198806.2|617
1631723100000|2021-09-15 16:25:00|198958.7|198808.7|198950.5|198800.5|198959.8|198809.8|198936.9|198786.9|590
1631723400000|2021-09-15 16:30:00|198950.7|198800.7|198947.8|198797.8|198960.2|198836.6|198883.8|198757.7|654
1631723700000|2021-09-15 16:35:00|198949.8|198799.8|198957|198807|198984|198880.2|198904.4|198790.2|581
1631724000000|2021-09-15 16:40:00|198956.4|198806.4|198886.5|198736.5|198956.4|198806.4|198844.5|198726.7|697
1631724300000|2021-09-15 16:45:00|198890|198740|198872.6|198722.6|198901.4|198751.4|198868.4|198718.4|577
1631724600000|2021-09-15 16:50:00|198875.5|198725.5|198900.6|198750.6|198903.4|198795.4|198845.4|198714.9|577
1631724900000|2021-09-15 16:55:00|198900.8|198750.8|198914.7|198764.7|198917.8|198814.9|198826.2|198723.7|560
1631725200000|2021-09-15 17:00:00|198915.1|198765.1|198911.9|198761.9|198938|198788.9|198836.8|198738.4|591
1631725500000|2021-09-15 17:05:00|198911.7|198761.7|198888|198738|198911.7|198788.1|198833|198720.7|502
1631725800000|2021-09-15 17:10:00|198888.3|198738.3|198877|198727|198921.9|198822.2|198819.8|198722.9|597
1631726100000|2021-09-15 17:15:00|198876.9|198726.9|198873.1|198723.1|198891.6|198741.6|198865.5|198715.5|599
1631726400000|2021-09-15 17:20:00|198873.3|198723.3|198846.6|198696.6|198875.7|198759.4|198798.3|198691.6|568
1631726700000|2021-09-15 17:25:00|198847.4|198697.4|198848|198698|198870.5|198743.5|198784.6|198665.2|652
1631727000000|2021-09-15 17:30:00|198845.8|198695.8|198796.4|198646.4|198855.6|198733.1|198739.1|198639.2|643
1631727300000|2021-09-15 17:35:00|198796.5|198646.5|198799.6|198649.6|198819.5|198703.9|198746|198642.9|540
1631727600000|2021-09-15 17:40:00|198799.7|198649.7|198806.4|198656.4|198809.1|198705.2|198744.7|198633.5|646
1631727900000|2021-09-15 17:45:00|198806.2|198656.2|198805.7|198655.7|198817.8|198706.9|198743.5|198639.8|650
1631728200000|2021-09-15 17:50:00|198803.4|198653.4|198838.2|198688.2|198841.5|198724.3|198748.2|198647|493
1631728500000|2021-09-15 17:55:00|198839|198689|198851.2|198701.2|198854.7|198744.6|198794.6|198677.5|650
1631728800000|2021-09-15 18:00:00|198856.2|198706.2|198832.8|198682.8|198863.6|198713.6|198829.1|198679.1|579
1631729100000|2021-09-15 18:05:00|198833|198683|198817.9|198667.9|198836.9|198686.9|198804.4|198654.4|550
1631729400000|2021-09-15 18:10:00|198816.9|198666.9|198829.3|198679.3|198834.8|198684.8|198799.5|198649.5|624
1631729700000|2021-09-15 18:15:00|198829.6|198679.6|198837.8|198687.8|198842|198692|198800.9|198650.9|590
1631730000000|2021-09-15 18:20:00|198838.7|198688.7|198827.4|198677.4|198851.9|198729.2|198778.7|198666.8|514
1631730300000|2021-09-15 18:25:00|198826.2|198676.2|198812.3|198662.3|198836.2|198686.2|198804|198654|472
1631730600000|2021-09-15 18:30:00|198814|198664|198795.7|198645.7|198814|198699.4|198737.3|198630|595
1631730900000|2021-09-15 18:35:00|198796.7|198646.7|198798.5|198648.5|198802.4|198702.1|198737.4|198631.2|718
1631731200000|2021-09-15 18:40:00|198798.7|198648.7|198778.1|198628.1|198802.4|198689.5|198729.4|198620.3|641
1631731500000|2021-09-15 18:45:00|198777.7|198627.7|198757.8|198607.8|198793.2|198682.8|198728.7|198602.5|463
1631731800000|2021-09-15 18:50:00|198757.7|198607.7|198759.5|198609.5|198782|198680.7|198720.9|198600.1|574
1631732100000|2021-09-15 18:55:00|198758.8|198608.8|198756.7|198606.7|198789.9|198676.9|198716.6|198597.2|624
1631732400000|2021-09-15 19:00:00|198755|198605|198781|198631|198797.3|198700.2|198728.5|198600.8|623
1631732700000|2021-09-15 19:05:00|198781.3|198631.3|198782.1|198632.1|198795.3|198645.3|198780.6|198630.6|417
1631733000000|2021-09-15 19:10:00|198782.8|198632.8|198746|198596|198785.6|198666|198716|198578.5|509
1631733300000|2021-09-15 19:15:00|198746.6|198596.6|198679.7|198529.7|198756.2|198656|198668.4|198518.4|555
1631733600000|2021-09-15 19:20:00|198680|198530|198667.3|198517.3|198701.3|198584.3|198632.8|198514.4|623
1631733900000|2021-09-15 19:25:00|198668|198518|198675.2|198525.2|198679.1|198570.2|198613.4|198509.2|518
1631734200000|2021-09-15 19:30:00|198674.9|198524.9|198672|198522|198682.3|198532.3|198656.2|198506.2|633
1631734500000|2021-09-15 19:35:00|198672.5|198522.5|198636.9|198486.9|198674.9|198535.4|198584.1|198475.7|475
1631734800000|2021-09-15 19:40:00|198636.5|198486.5|198620.4|198470.4|198636.6|198527.3|198574.6|198460.2|669
1631735100000|2021-09-15 19:45:00|198620.3|198470.3|198629|198479|198639.2|198530|198551.7|198444.8|507
1631735400000|2021-09-15 19:50:00|198631.3|198481.3|198620|198470|198643.6|198540.4|198575.2|198469.8|562
1631735700000|2021-09-15 19:55:00|198620.2|198470.2|198661.1|198511.1|198663.2|198541.3|198582.8|198470.2|564
1631736000000|2021-09-15 20:00:00|198661.2|198511.2|198639.4|198489.4|198668.2|198518.2|198631.7|198481.7|535
1631736300000|2021-09-15 20:05:00|198642|198492|198614.7|198464.7|198644|198494|198597.6|198447.6|461
1631736600000|2021-09-15 20:10:00|198617.9|198467.9|198586.5|198436.5|198617.9|198467.9|198584.4|198434.4|338
1631736900000|2021-09-15 20:15:00|198587.6|198437.6|198633.9|198483.9|198636.6|198486.6|198582.2|198432.2|389
1631737200000|2021-09-15 20:20:00|198631.4|198481.4|198610.6|198460.6|198665.9|198515.9|198605.7|198455.7|397
1631737500000|2021-09-15 20:25:00|198610.4|198460.4|198605.1|198455.1|198612.9|198462.9|198595.8|198445.8|314
1631737800000|2021-09-15 20:30:00|198603|198453|198609.2|198459.2|198621.9|198471.9|198595.7|198445.7|453
1631738100000|2021-09-15 20:35:00|198611.6|198461.6|198673.1|198523.1|198686.4|198587.1|198608.2|198458.2|569
1631738400000|2021-09-15 20:40:00|198672.8|198522.8|198676.6|198526.6|198721.3|198591.7|198632.9|198515.2|317
1631738700000|2021-09-15 20:45:00|198676.2|198526.2|198683.9|198533.9|198715.7|198565.7|198672.3|198522.3|464
1631739000000|2021-09-15 20:50:00|198681.9|198531.9|198680|198530|198691.5|198541.5|198671.4|198521.4|343
1631739300000|2021-09-15 20:55:00|198674.2|198524.2|198741.7|198591.7|198741.7|198591.7|198615.3|198465.3|284
1631739600000|2021-09-15 21:00:00|198801.3|198546.6|198796.9|198499.9|198860.5|198605.1|198735.5|198490|81
1631739900000|2021-09-15 21:05:00|198782.3|198485.3|198798.2|198501.2|198838.3|198574.7|198695.7|198398.7|163
1631740200000|2021-09-15 21:10:00|198800.7|198503.7|198763.7|198486.8|198814.2|198517.2|198664.7|198367.7|145
1631740500000|2021-09-15 21:15:00|198777.7|198480.7|198668.7|198371.7|198794|198567.8|198668.7|198371.7|184
1631740800000|2021-09-15 21:20:00|198721.2|198424.2|198746.9|198596.9|198822.6|198598.3|198698.5|198424.2|201
1631741100000|2021-09-15 21:25:00|198746.3|198596.3|198812.6|198523|198831.5|198622.4|198640.7|198343.7|140
1631741400000|2021-09-15 21:30:00|198787.1|198529|198791.5|198494.5|198822.8|198611.4|198704.3|198407.3|123
1631741700000|2021-09-15 21:35:00|198790.8|198493.8|198808.6|198514|198808.6|198594.8|198640.7|198343.7|100
1631742000000|2021-09-15 21:40:00|198807.7|198510.7|198771.1|198474.1|198808.6|198599|198681.2|198384.2|117
1631742300000|2021-09-15 21:45:00|198740|198590|198775.2|198478.2|198814.6|198590|198681.5|198384.5|114
1631742600000|2021-09-15 21:50:00|198786.4|198489.4|198718.6|198568.6|198814.7|198598.1|198704.3|198428.8|161
1631742900000|2021-09-15 21:55:00|198777.8|198509.5|198790.1|198493.1|198799.5|198571.5|198697.8|198407.6|121
1631743200000|2021-09-15 22:00:00|198788.3|198491.3|198692.5|198542.5|198795.6|198588.2|198682.2|198481.3|501
1631743500000|2021-09-15 22:05:00|198692.1|198542.1|198678.7|198528.7|198700.6|198550.6|198652.6|198502.6|229
1631743800000|2021-09-15 22:10:00|198676.9|198526.9|198695.8|198545.8|198698.5|198548.5|198654.6|198504.6|195
1631744100000|2021-09-15 22:15:00|198696.4|198546.4|198663.6|198513.6|198696.4|198546.4|198640.8|198490.8|221
1631744400000|2021-09-15 22:20:00|198664.9|198514.9|198666.3|198516.3|198683.6|198533.6|198637.1|198487.1|191
1631744700000|2021-09-15 22:25:00|198673.2|198523.2|198661.7|198511.7|198680.8|198530.8|198643.7|198493.7|225
1631745000000|2021-09-15 22:30:00|198668.7|198518.7|198671.8|198521.8|198681.3|198531.3|198646.2|198496.2|171
1631745300000|2021-09-15 22:35:00|198670.6|198520.6|198666.9|198516.9|198685|198535|198647.8|198497.8|205
1631745600000|2021-09-15 22:40:00|198666.7|198516.7|198664|198514|198680.2|198530.2|198649.8|198499.8|205
1631745900000|2021-09-15 22:45:00|198662.9|198512.9|198628.9|198478.9|198672.8|198522.8|198618|198468|414
1631746200000|2021-09-15 22:50:00|198636.4|198486.4|198636.4|198486.4|198650.8|198500.8|198621.1|198471.1|266
1631746500000|2021-09-15 22:55:00|198633|198483|198629.2|198479.2|198639.3|198489.3|198613.8|198463.8|195
1631746800000|2021-09-15 23:00:00|198626.6|198476.6|198655.5|198505.5|198667|198517|198618.7|198468.7|323
1631747100000|2021-09-15 23:05:00|198655.2|198505.2|198656|198506|198664.8|198514.8|198651.1|198501.1|243
1631747400000|2021-09-15 23:10:00|198655.5|198505.5|198658.9|198508.9|198669.4|198519.4|198649|198499|223
1631747700000|2021-09-15 23:15:00|198655.5|198505.5|198653.5|198503.5|198672.5|198522.5|198649|198499|242
1631748000000|2021-09-15 23:20:00|198654.5|198504.5|198662.9|198512.9|198667.9|198517.9|198647.6|198497.6|235
1631748300000|2021-09-15 23:25:00|198663.8|198513.8|198659.6|198509.6|198666.4|198516.4|198640.7|198490.7|279
1631748600000|2021-09-15 23:30:00|198660|198510|198658.9|198508.9|198668.7|198518.7|198645.7|198495.7|206
1631748900000|2021-09-15 23:35:00|198656.9|198506.9|198673|198523|198679.8|198529.8|198644|198494|204
1631749200000|2021-09-15 23:40:00|198673.7|198523.7|198667.6|198517.6|198702.4|198552.4|198665.2|198515.2|304
1631749500000|2021-09-15 23:45:00|198668.8|198518.8|198667.9|198517.9|198678.8|198528.8|198659|198509|253
1631749800000|2021-09-15 23:50:00|198669.4|198519.4|198650|198500|198677.7|198527.7|198645|198495|283
1631750100000|2021-09-15 23:55:00|198649|198499|198663.8|198513.8|198671.9|198521.9|198645.4|198495.4|418
1631750400000|2021-09-16 00:00:00|198665.5|198515.5|198678.9|198528.9|198683.1|198533.1|198656.7|198506.7|582
1631750700000|2021-09-16 00:05:00|198678|198528|198640.8|198490.8|198684.9|198534.9|198635.2|198485.2|501
1631751000000|2021-09-16 00:10:00|198638.2|198488.2|198640.5|198490.5|198667.9|198517.9|198635.1|198485.1|315
1631751300000|2021-09-16 00:15:00|198641|198491|198639.6|198489.6|198657.7|198507.7|198626.8|198476.8|346
1631751600000|2021-09-16 00:20:00|198640.8|198490.8|198642.4|198492.4|198645.7|198495.7|198635.9|198485.9|302
1631751900000|2021-09-16 00:25:00|198642|198492|198636.7|198486.7|198651.8|198501.8|198631.8|198481.8|319
1631752200000|2021-09-16 00:30:00|198636.6|198486.6|198641.5|198491.5|198645.1|198495.1|198630|198480|307
1631752500000|2021-09-16 00:35:00|198639.8|198489.8|198634.4|198484.4|198643.2|198493.2|198624.3|198474.3|260
1631752800000|2021-09-16 00:40:00|198634|198484|198635.8|198485.8|198639.8|198489.8|198615.2|198465.2|256
1631753100000|2021-09-16 00:45:00|198634.3|198484.3|198644.2|198494.2|198648.6|198498.6|198627.1|198477.1|347
1631753400000|2021-09-16 00:50:00|198643.9|198493.9|198661.5|198511.5|198661.8|198511.8|198634.3|198484.3|392
1631753700000|2021-09-16 00:55:00|198659.2|198509.2|198669.8|198519.8|198676.3|198526.3|198642.1|198492.1|373
1631754000000|2021-09-16 01:00:00|198668.5|198518.5|198683.8|198533.8|198713.7|198563.7|198666.5|198516.5|516
1631754300000|2021-09-16 01:05:00|198683.7|198533.7|198668.3|198518.3|198697.7|198547.7|198647.9|198497.9|408
1631754600000|2021-09-16 01:10:00|198667.7|198517.7|198671.8|198521.8|198680.2|198530.2|198662|198512|286
1631754900000|2021-09-16 01:15:00|198669|198519|198669.8|198519.8|198677.4|198527.4|198663|198513|347
1631755200000|2021-09-16 01:20:00|198668.7|198518.7|198681.5|198531.5|198685.7|198535.7|198651.1|198501.1|438
1631755500000|2021-09-16 01:25:00|198682|198532|198670.1|198520.1|198702.3|198552.3|198665.7|198515.7|402
1631755800000|2021-09-16 01:30:00|198651.8|198501.8|198719.6|198569.6|198726.3|198576.3|198641.6|198491.6|611
1631756100000|2021-09-16 01:35:00|198718.7|198568.7|198716.9|198566.9|198723.8|198573.8|198706.5|198556.5|382
1631756400000|2021-09-16 01:40:00|198716.4|198566.4|198707.4|198557.4|198730.1|198580.1|198707|198557|433
1631756700000|2021-09-16 01:45:00|198707.3|198557.3|198708.9|198558.9|198714.4|198564.4|198700.6|198550.6|286
1631757000000|2021-09-16 01:50:00|198708.5|198558.5|198711.8|198561.8|198714.4|198564.4|198700.8|198550.8|287
1631757300000|2021-09-16 01:55:00|198712|198562|198718|198568|198721.8|198571.8|198704.2|198554.2|388
1631757600000|2021-09-16 02:00:00|198718.7|198568.7|198723.3|198573.3|198727|198577|198706.9|198556.9|502
1631757900000|2021-09-16 02:05:00|198720.8|198570.8|198707.2|198557.2|198738.6|198588.6|198707.2|198557.2|448
1631758200000|2021-09-16 02:10:00|198706.9|198556.9|198725.4|198575.4|198728.2|198578.2|198705.2|198555.2|456
1631758500000|2021-09-16 02:15:00|198721.4|198571.4|198766.4|198616.4|198777.3|198627.3|198715.2|198565.2|567
1631758800000|2021-09-16 02:20:00|198765.9|198615.9|198756.3|198606.3|198770.4|198620.4|198748.5|198598.5|386
1631759100000|2021-09-16 02:25:00|198756.7|198606.7|198753.7|198603.7|198772.7|198622.7|198748.6|198598.6|452
1631759400000|2021-09-16 02:30:00|198754.4|198604.4|198753|198603|198764.9|198614.9|198748.9|198598.9|383
1631759700000|2021-09-16 02:35:00|198752.7|198602.7|198747.5|198597.5|198762.5|198612.5|198744|198594|352
1631760000000|2021-09-16 02:40:00|198747.8|198597.8|198741.7|198591.7|198760.6|198610.6|198721.7|198571.7|386
1631760300000|2021-09-16 02:45:00|198742.2|198592.2|198719.8|198569.8|198744.9|198594.9|198715.9|198565.9|350
1631760600000|2021-09-16 02:50:00|198719.5|198569.5|198729.7|198579.7|198733.8|198583.8|198716.3|198566.3|348
1631760900000|2021-09-16 02:55:00|198728.7|198578.7|198729|198579|198741.9|198591.9|198718|198568|473
1631761200000|2021-09-16 03:00:00|198729.2|198579.2|198755.1|198605.1|198757.1|198607.1|198721.6|198571.6|408
1631761500000|2021-09-16 03:05:00|198753.6|198603.6|198730.8|198580.8|198757.5|198607.5|198716.5|198566.5|349
1631761800000|2021-09-16 03:10:00|198730.6|198580.6|198760.9|198610.9|198767.1|198617.1|198729.2|198579.2|321
1631762100000|2021-09-16 03:15:00|198760.8|198610.8|198749.3|198599.3|198772.7|198622.7|198746.2|198596.2|373
1631762400000|2021-09-16 03:20:00|198747.1|198597.1|198756.7|198606.7|198763.5|198613.5|198744.9|198594.9|337
1631762700000|2021-09-16 03:25:00|198757.6|198607.6|198758|198608|198762.4|198612.4|198740.1|198590.1|379
1631763000000|2021-09-16 03:30:00|198760.1|198610.1|198761.1|198611.1|198768.5|198618.5|198756.1|198606.1|378
1631763300000|2021-09-16 03:35:00|198758.4|198608.4|198792.4|198642.4|198795.8|198645.8|198751.2|198601.2|429
1631763600000|2021-09-16 03:40:00|198792.6|198642.6|198795.6|198645.6|198824|198674|198786.7|198636.7|375
1631763900000|2021-09-16 03:45:00|198794.8|198644.8|198816.4|198666.4|198819.2|198669.2|198785.7|198635.7|375
1631764200000|2021-09-16 03:50:00|198816.9|198666.9|198845.2|198695.2|198845.2|198695.2|198814|198664|383
1631764500000|2021-09-16 03:55:00|198839.5|198689.5|198836.2|198686.2|198841|198691|198827.3|198677.3|266
1631764800000|2021-09-16 04:00:00|198834.6|198684.6|198847.3|198697.3|198849.3|198699.3|198827.9|198677.9|436
1631765100000|2021-09-16 04:05:00|198846.4|198696.4|198833.8|198683.8|198848.9|198698.9|198829.7|198679.7|400
1631765400000|2021-09-16 04:10:00|198834.3|198684.3|198846.2|198696.2|198855.1|198705.1|198831.6|198681.6|303
1631765700000|2021-09-16 04:15:00|198845.3|198695.3|198877.1|198727.1|198877.1|198727.1|198844.6|198694.6|282
1631766000000|2021-09-16 04:20:00|198875.5|198725.5|198869.5|198719.5|198876.3|198726.3|198861.7|198711.7|262
1631766300000|2021-09-16 04:25:00|198869.7|198719.7|198858.2|198708.2|198875.2|198725.2|198853.5|198703.5|297
1631766600000|2021-09-16 04:30:00|198858.1|198708.1|198866.6|198716.6|198873.8|198723.8|198857.5|198707.5|251
1631766900000|2021-09-16 04:35:00|198866.2|198716.2|198840.5|198690.5|198874.4|198724.4|198837.6|198687.6|288
1631767200000|2021-09-16 04:40:00|198841.7|198691.7|198848.6|198698.6|198854.7|198704.7|198839.1|198689.1|224
1631767500000|2021-09-16 04:45:00|198846.3|198696.3|198848.4|198698.4|198852.8|198702.8|198835|198685|304
1631767800000|2021-09-16 04:50:00|198846.5|198696.5|198841.9|198691.9|198854.2|198704.2|198835.1|198685.1|231
1631768100000|2021-09-16 04:55:00|198842.7|198692.7|198839.4|198689.4|198852.5|198702.5|198836|198686|191
1631768400000|2021-09-16 05:00:00|198837.9|198687.9|198844.1|198694.1|198854.3|198704.3|198828.3|198678.3|404
1631768700000|2021-09-16 05:05:00|198844|198694|198801.7|198651.7|198848.1|198698.1|198770.3|198620.3|491
1631769000000|2021-09-16 05:10:00|198801.6|198651.6|198801|198651|198809.7|198659.7|198787.5|198637.5|347
1631769300000|2021-09-16 05:15:00|198800.7|198650.7|198806.7|198656.7|198811.1|198661.1|198794.1|198644.1|378
1631769600000|2021-09-16 05:20:00|198805.7|198655.7|198798.6|198648.6|198811.5|198661.5|198796.2|198646.2|353
1631769900000|2021-09-16 05:25:00|198798.1|198648.1|198835.5|198685.5|198843|198693|198797.7|198647.7|325
1631770200000|2021-09-16 05:30:00|198834.9|198684.9|198889.8|198739.8|198898.2|198748.2|198834.6|198684.6|375
1631770500000|2021-09-16 05:35:00|198888.4|198738.4|198920.8|198770.8|198932.5|198782.5|198887.7|198737.7|415
1631770800000|2021-09-16 05:40:00|198920.1|198770.1|198915.5|198765.5|198927.5|198777.5|198908.8|198758.8|400
1631771100000|2021-09-16 05:45:00|198913.7|198763.7|198924.8|198774.8|198928.3|198778.3|198894.5|198744.5|359
1631771400000|2021-09-16 05:50:00|198924.1|198774.1|198942.2|198792.2|198952.4|198802.4|198919.4|198769.4|470
1631771700000|2021-09-16 05:55:00|198942.1|198792.1|198990.4|198840.4|198991.4|198841.4|198913.3|198763.3|461
1631772000000|2021-09-16 06:00:00|198992.1|198842.1|198955.1|198805.1|198994.2|198844.2|198930.8|198780.8|707
1631772300000|2021-09-16 06:05:00|198951.9|198801.9|198956.2|198806.2|198967.3|198817.3|198925.9|198775.9|687
1631772600000|2021-09-16 06:10:00|198955.8|198805.8|198926|198776|198961.9|198811.9|198913.9|198763.9|652
1631772900000|2021-09-16 06:15:00|198924.2|198774.2|198892.9|198742.9|198930.3|198780.3|198880.5|198730.5|621
1631773200000|2021-09-16 06:20:00|198892.6|198742.6|198837.9|198687.9|198905.1|198755.1|198814.6|198664.6|570
1631773500000|2021-09-16 06:25:00|198836.7|198686.7|198814.2|198664.2|198861.7|198711.7|198801.2|198651.2|777
1631773800000|2021-09-16 06:30:00|198810.2|198660.2|198929.3|198779.3|198934.9|198784.9|198805.4|198655.4|824
1631774100000|2021-09-16 06:35:00|198928.3|198778.3|198900.6|198750.6|198931.6|198781.6|198894.8|198744.8|637
1631774400000|2021-09-16 06:40:00|198899.9|198749.9|198967.6|198817.6|198968.1|198818.1|198881.9|198731.9|613
1631774700000|2021-09-16 06:45:00|198967.1|198817.1|198981.7|198831.7|198995.4|198845.4|198950.2|198800.2|576
1631775000000|2021-09-16 06:50:00|198980.4|198830.4|199003.5|198853.5|199029.7|198879.7|198957.8|198807.8|652
1631775300000|2021-09-16 06:55:00|199002.6|198852.6|199008.1|198858.1|199024.8|198874.8|198985.3|198835.3|743
1631775600000|2021-09-16 07:00:00|199011.9|198861.9|198880.6|198730.6|199031|198881|198877.3|198727.3|859
1631775900000|2021-09-16 07:05:00|198881.2|198731.2|198899.2|198749.2|198916.9|198766.9|198832.3|198682.3|869
1631776200000|2021-09-16 07:10:00|198902.9|198752.9|198845.1|198695.1|198938.4|198788.4|198844.8|198694.8|772
1631776500000|2021-09-16 07:15:00|198845.9|198695.9|198767.3|198617.3|198894.8|198744.8|198715.1|198611.1|812
1631776800000|2021-09-16 07:20:00|198767.6|198617.6|198792.6|198642.6|198814.4|198664.4|198761.7|198611.7|772
1631777100000|2021-09-16 07:25:00|198792.7|198642.7|198793.8|198643.8|198818.1|198668.1|198785.1|198635.1|847
1631777400000|2021-09-16 07:30:00|198793|198643|198781|198631|198805.9|198655.9|198766.7|198616.7|783
1631777700000|2021-09-16 07:35:00|198781.8|198631.8|198820.4|198670.4|198827|198677|198781.8|198631.8|745
1631778000000|2021-09-16 07:40:00|198820.3|198670.3|198811|198661|198823.7|198673.7|198766.9|198616.9|706
1631778300000|2021-09-16 07:45:00|198811.2|198661.2|198805.5|198655.5|198855.1|198705.1|198802|198652|764
1631778600000|2021-09-16 07:50:00|198805.3|198655.3|198873.5|198723.5|198878|198728|198799.9|198649.9|813
1631778900000|2021-09-16 07:55:00|198872.9|198722.9|198833.8|198683.8|198875.6|198725.6|198771.7|198621.7|800
1631779200000|2021-09-16 08:00:00|198830.8|198680.8|198797.5|198647.5|198847.3|198697.3|198787.9|198637.9|775
1631779500000|2021-09-16 08:05:00|198796.9|198646.9|198759.9|198609.9|198804.9|198654.9|198754|198604|630
1631779800000|2021-09-16 08:10:00|198762.4|198612.4|198804.3|198654.3|198816.3|198666.3|198762.4|198612.4|706
1631780100000|2021-09-16 08:15:00|198804.6|198654.6|198816.4|198666.4|198829.3|198679.3|198785.8|198635.8|734
1631780400000|2021-09-16 08:20:00|198816.5|198666.5|198844.5|198694.5|198852.1|198702.1|198795|198645|718
1631780700000|2021-09-16 08:25:00|198841.3|198691.3|198842|198692|198886.4|198736.4|198836.7|198686.7|679
1631781000000|2021-09-16 08:30:00|198841.7|198691.7|198876|198726|198885.7|198735.7|198831.8|198681.8|720
1631781300000|2021-09-16 08:35:00|198876.2|198726.2|198954.2|198804.2|198958.9|198808.9|198857.4|198707.4|719
1631781600000|2021-09-16 08:40:00|198952.8|198802.8|198958.7|198808.7|198981.3|198831.3|198952.8|198802.8|660
1631781900000|2021-09-16 08:45:00|198958.6|198808.6|198971.7|198821.7|199007.5|198857.5|198957.2|198807.2|705
1631782200000|2021-09-16 08:50:00|198971.4|198821.4|198971.1|198821.1|198999.2|198849.2|198934.8|198784.8|598
1631782500000|2021-09-16 08:55:00|198971.2|198821.2|198978.4|198828.4|198978.4|198828.4|198960.1|198810.1|591
1631782800000|2021-09-16 09:00:00|198972.6|198822.6|198979.8|198829.8|198979.8|198829.8|198943.6|198793.6|703
1631783100000|2021-09-16 09:05:00|198979.9|198829.9|199010.2|198860.2|199015.3|198865.3|198968.9|198818.9|593
1631783400000|2021-09-16 09:10:00|199012.2|198862.2|199008.2|198858.2|199020.1|198870.1|198978.7|198828.7|679
1631783700000|2021-09-16 09:15:00|199006.7|198856.7|198976.6|198826.6|199016.5|198866.5|198967|198817|673
1631784000000|2021-09-16 09:20:00|198977|198827|198975.2|198825.2|198988.8|198838.8|198951.7|198801.7|658
1631784300000|2021-09-16 09:25:00|198972.9|198822.9|198973.9|198823.9|198987|198837|198929.2|198779.2|627
1631784600000|2021-09-16 09:30:00|198973.7|198823.7|199016.1|198866.1|199023.6|198873.6|198971.1|198821.1|552
1631784900000|2021-09-16 09:35:00|199016.8|198866.8|199002|198852|199025.3|198917.8|198963.8|198848.1|509
1631785200000|2021-09-16 09:40:00|199002.3|198852.3|199012.2|198862.2|199019.7|198869.7|198997.5|198847.5|557
1631785500000|2021-09-16 09:45:00|199012.6|198862.6|199004.9|198854.9|199018|198868|199001.6|198851.6|573
1631785800000|2021-09-16 09:50:00|199005.2|198855.2|198986.3|198836.3|199006.4|198856.4|198960.3|198810.3|605
1631786100000|2021-09-16 09:55:00|198986.1|198836.1|198971.6|198821.6|199019.9|198904.7|198913.4|198771.8|665
1631786400000|2021-09-16 10:00:00|198959.5|198809.5|198917.2|198767.2|198973.4|198872.9|198881.9|198759.3|648
1631786700000|2021-09-16 10:05:00|198916.2|198766.2|198903.5|198753.5|198936.6|198824|198854.9|198741.3|577
1631787000000|2021-09-16 10:10:00|198901.8|198751.8|198889.6|198739.6|198903.9|198753.9|198874|198724|583
1631787300000|2021-09-16 10:15:00|198890.3|198740.3|198840.7|198690.7|198894.7|198744.7|198814.2|198664.2|674
1631787600000|2021-09-16 10:20:00|198845.2|198695.2|198854.8|198704.8|198855.7|198705.7|198832.6|198682.6|619
1631787900000|2021-09-16 10:25:00|198854.9|198704.9|198903.4|198753.4|198919.2|198769.2|198794.1|198689.1|712
1631788200000|2021-09-16 10:30:00|198903.1|198753.1|198952.8|198802.8|198965.6|198815.6|198881.6|198731.6|819
1631788500000|2021-09-16 10:35:00|198954.3|198804.3|198934.8|198784.8|198954.9|198804.9|198891|198741|796
1631788800000|2021-09-16 10:40:00|198935|198785|198963|198813|198974.3|198824.3|198890.6|198740.6|784
1631789100000|2021-09-16 10:45:00|198961.2|198811.2|198971.8|198821.8|198991.7|198841.7|198952.1|198802.1|641
1631789400000|2021-09-16 10:50:00|198971.4|198821.4|198931.2|198781.2|198984.4|198834.4|198923.7|198773.7|676
1631789700000|2021-09-16 10:55:00|198931.5|198781.5|198923.2|198773.2|198989.7|198839.7|198916.6|198766.6|689
1631790000000|2021-09-16 11:00:00|198921.1|198771.1|198910|198760|198939|198789|198907.5|198757.5|529
1631790300000|2021-09-16 11:05:00|198911.1|198761.1|198878.1|198728.1|198924.5|198808.4|198810.9|198696.4|624
1631790600000|2021-09-16 11:10:00|198878.4|198728.4|198844.6|198694.6|198901.4|198751.4|198842.8|198692.8|555
1631790900000|2021-09-16 11:15:00|198844.8|198694.8|198765.4|198615.4|198906.8|198756.8|198754.8|198604.8|576
1631791200000|2021-09-16 11:20:00|198764.9|198614.9|198803.9|198653.9|198809.5|198659.5|198755.9|198605.9|527
1631791500000|2021-09-16 11:25:00|198802|198652|198721.5|198671.5|198811.8|198671.5|198720.2|198617.9|526
1631791800000|2021-09-16 11:30:00|198720.5|198670.5|198798.6|198648.6|198808.9|198670.5|198706.4|198582.6|571
1631792100000|2021-09-16 11:35:00|198799.5|198649.5|198835.5|198685.5|198854.9|198704.9|198798.5|198648.5|684
1631792400000|2021-09-16 11:40:00|198834.2|198684.2|198715.3|198565.3|198840.8|198690.8|198623.1|198521.7|737
1631792700000|2021-09-16 11:45:00|198715.1|198565.1|198687.1|198537.1|198735.2|198585.2|198601.4|198491.6|758
1631793000000|2021-09-16 11:50:00|198686.1|198536.1|198625.5|198475.5|198718.3|198568.3|198581.1|198473.2|591
1631793300000|2021-09-16 11:55:00|198626.3|198476.3|198715|198565|198727.4|198626.6|198604.9|198454.9|733
1631793600000|2021-09-16 12:00:00|198716.4|198566.4|198757.3|198607.3|198797.9|198696.2|198645.4|198542.2|850
1631793900000|2021-09-16 12:05:00|198757.1|198607.1|198890.9|198740.9|198892.9|198788.1|198743|198593|855
1631794200000|2021-09-16 12:10:00|198890.2|198740.2|198775.4|198625.4|198890.2|198740.2|198760.5|198610.5|694
1631794500000|2021-09-16 12:15:00|198774.9|198624.9|198836.8|198686.8|198841.1|198736.6|198725|198620.3|750
1631794800000|2021-09-16 12:20:00|198838|198688|198801.4|198651.4|198846.6|198707.3|198704.3|198595.4|884
1631795100000|2021-09-16 12:25:00|198801.3|198651.3|198738|198588|198808.5|198658.5|198727.1|198577.1|644
1631795400000|2021-09-16 12:30:00|198737.7|198587.7|198760.7|198610.7|198810.1|198660.1|198697|198547|1046
1631795700000|2021-09-16 12:35:00|198758.2|198608.2|198970.7|198820.7|198989|198858|198714.3|198564.3|976
1631796000000|2021-09-16 12:40:00|198974.7|198824.7|199169.7|199019.7|199177.6|199027.6|198974.7|198824.7|936
1631796300000|2021-09-16 12:45:00|199169.8|199019.8|199167|199017|199276.6|199129|199114.4|198964.4|903
1631796600000|2021-09-16 12:50:00|199161.5|199011.5|199041|198891|199164.6|199014.6|199007.2|198857.2|789
1631796900000|2021-09-16 12:55:00|199042.3|198892.3|199001.5|198851.5|199093.8|198943.8|198993.4|198843.4|841
1631797200000|2021-09-16 13:00:00|198998.9|198848.9|198949.8|198799.8|199016.1|198922.9|198945.9|198795.9|873
1631797500000|2021-09-16 13:05:00|198949.7|198799.7|199055.8|198905.8|199056.4|198928.6|198921.6|198771.6|842
1631797800000|2021-09-16 13:10:00|199054.9|198904.9|199199.9|199049.9|199228.5|199078.5|198972.6|198872.6|933
1631798100000|2021-09-16 13:15:00|199198.9|199048.9|199094.6|198944.6|199209.1|199059.1|199087.6|198937.6|819
1631798400000|2021-09-16 13:20:00|199094.4|198944.4|199130.9|198980.9|199132.5|198985.4|198946.1|198844.4|810
1631798700000|2021-09-16 13:25:00|199129.5|198979.5|199197.5|199047.5|199236.3|199132.5|199129.5|198979.5|788
1631799000000|2021-09-16 13:30:00|199197.8|199047.8|199164.4|199014.4|199197.8|199085.4|199032.9|198928.9|1073
1631799300000|2021-09-16 13:35:00|199166.5|199016.5|199238.6|199088.6|199238.6|199132.8|199127.5|198977.5|900
1631799600000|2021-09-16 13:40:00|199237.7|199087.7|199235.9|199085.9|199297.3|199192.7|199208.7|199074.7|967
1631799900000|2021-09-16 13:45:00|199226.7|199076.7|199325.6|199175.6|199358.3|199208.3|199214.2|199064.2|1020
1631800200000|2021-09-16 13:50:00|199326|199176|199337.5|199187.5|199421|199307|199283.7|199172.2|1039
1631800500000|2021-09-16 13:55:00|199343.5|199193.5|199312.8|199162.8|199352.5|199246.6|199155.9|199052.9|979
1631800800000|2021-09-16 14:00:00|199311|199161|199406.2|199256.2|199433.9|199337.8|199308.3|199161|946
1631801100000|2021-09-16 14:05:00|199406.5|199256.5|199247.8|199097.8|199412.2|199292.6|199242.9|199092.9|980
1631801400000|2021-09-16 14:10:00|199247.2|199097.2|199302.1|199152.1|199326.1|199226.3|199193.4|199084.1|958
1631801700000|2021-09-16 14:15:00|199301.9|199151.9|199448.5|199298.5|199448.5|199337.5|199282.1|199139.4|956
1631802000000|2021-09-16 14:20:00|199446.8|199296.8|199506.9|199356.9|199547.7|199425.4|199390.6|199285.8|889
1631802300000|2021-09-16 14:25:00|199503.9|199353.9|199436|199286|199506.5|199356.5|199393|199250.3|943
1631802600000|2021-09-16 14:30:00|199438.9|199288.9|199360.5|199210.5|199500.1|199350.1|199359.8|199209.8|866
1631802900000|2021-09-16 14:35:00|199359.4|199209.4|199331.4|199181.4|199383.7|199239.6|199254.7|199150.2|783
1631803200000|2021-09-16 14:40:00|199290.3|199240.3|199412.8|199262.8|199414.3|199264.3|199290.3|199164.9|883
1631803500000|2021-09-16 14:45:00|199413.9|199263.9|199359.1|199309.1|199465.2|199315.2|199349.2|199241.5|798
1631803800000|2021-09-16 14:50:00|199356.9|199306.9|199586.3|199436.3|199593.9|199488.8|199354.5|199256.9|857
1631804100000|2021-09-16 14:55:00|199587.3|199437.3|199638.2|199488.2|199662.1|199559.4|199517.3|199411.5|905
1631804400000|2021-09-16 15:00:00|199636.6|199486.6|199673.1|199523.1|199719.8|199598.1|199537.2|199398.1|846
1631804700000|2021-09-16 15:05:00|199673.3|199523.3|199640.9|199490.9|199727.2|199578.8|199583.5|199484.7|868
1631805000000|2021-09-16 15:10:00|199640.1|199490.1|199543.8|199393.8|199650.2|199544.1|199479.8|199361.1|725
1631805300000|2021-09-16 15:15:00|199550.2|199400.2|199472.7|199422.7|199613.2|199515.3|199472.4|199370.3|810
1631805600000|2021-09-16 15:20:00|199472.3|199422.3|199432.6|199382.6|199521.9|199422.3|199418.4|199315.9|674
1631805900000|2021-09-16 15:25:00|199432.7|199382.7|199445.7|199295.7|199482.3|199384.3|199367.3|199273.2|807
1631806200000|2021-09-16 15:30:00|199445.2|199295.2|199441.5|199291.5|199494|199370.1|199394.7|199282.4|843
1631806500000|2021-09-16 15:35:00|199438.9|199288.9|199480.8|199330.8|199488.1|199382.5|199429.8|199287.6|746
1631806800000|2021-09-16 15:40:00|199480.6|199330.6|199518.3|199368.3|199534.3|199423.5|199459.1|199318.8|783
1631807100000|2021-09-16 15:45:00|199517.9|199367.9|199488.1|199338.1|199528.8|199422.5|199458.9|199322.1|738
1631807400000|2021-09-16 15:50:00|199487.9|199337.9|199457.3|199307.3|199506.2|199364.9|199410.8|199289.1|778
1631807700000|2021-09-16 15:55:00|199457.6|199307.6|199485.1|199335.1|199491|199391.9|199401.1|199299.1|894
1631808000000|2021-09-16 16:00:00|199483.5|199333.5|199505.2|199355.2|199529.5|199422.1|199455.8|199323.9|707
1631808300000|2021-09-16 16:05:00|199505.6|199355.6|199445.5|199295.5|199513.9|199408.1|199427.1|199285.2|597
1631808600000|2021-09-16 16:10:00|199445.4|199295.4|199421.6|199271.6|199479.5|199331.5|199369.4|199253.8|730
1631808900000|2021-09-16 16:15:00|199421|199271|199400.5|199250.5|199421.3|199311|199343.8|199235.2|705
1631809200000|2021-09-16 16:20:00|199401.1|199251.1|199434.7|199284.7|199441.9|199335.7|199355.1|199249.3|678
1631809500000|2021-09-16 16:25:00|199435|199285|199467.3|199317.3|199468.4|199332.3|199375.5|199266.6|741
1631809800000|2021-09-16 16:30:00|199468.2|199318.2|199466.4|199316.4|199512.7|199413.7|199358.2|199245.3|695
1631810100000|2021-09-16 16:35:00|199465.9|199315.9|199415.8|199265.8|199467.5|199317.5|199348.5|199239.7|690
1631810400000|2021-09-16 16:40:00|199416.2|199266.2|199414.2|199264.2|199435|199319.6|199356.9|199242.5|706
1631810700000|2021-09-16 16:45:00|199411.6|199261.6|199410.7|199260.7|199425.4|199311.6|199361.6|199243|665
1631811000000|2021-09-16 16:50:00|199411.8|199261.8|199520.4|199370.4|199522.7|199372.7|199360|199253.3|750
1631811300000|2021-09-16 16:55:00|199518.8|199368.8|199507.6|199357.6|199549.4|199399.4|199504.3|199354.3|523
1631811600000|2021-09-16 17:00:00|199507.4|199357.4|199529.9|199379.9|199559|199452.3|199488.4|199354.4|742
1631811900000|2021-09-16 17:05:00|199529.2|199379.2|199553|199403|199554.8|199454.1|199482.3|199372.9|707
1631812200000|2021-09-16 17:10:00|199552.7|199402.7|199578.6|199428.6|199598.9|199466.3|199485.5|199387.8|731
1631812500000|2021-09-16 17:15:00|199578.8|199428.8|199559.9|199409.9|199578.9|199461.5|199510.5|199402.6|679
1631812800000|2021-09-16 17:20:00|199560.9|199410.9|199567.7|199417.7|199570.6|199420.6|199544.6|199394.6|699
1631813100000|2021-09-16 17:25:00|199567.8|199417.8|199648|199498|199648|199513.7|199489.8|199387.2|744
1631813400000|2021-09-16 17:30:00|199646.7|199496.7|199683.9|199533.9|199695.5|199545.5|199644|199494|679
1631813700000|2021-09-16 17:35:00|199683.6|199533.6|199726.2|199576.2|199732.5|199598|199644.3|199528.3|617
1631814000000|2021-09-16 17:40:00|199725.2|199575.2|199721.3|199571.3|199760.5|199671.1|199670.3|199550|611
1631814300000|2021-09-16 17:45:00|199722|199572|199666.6|199516.6|199731.9|199581.9|199614.4|199509.3|582
1631814600000|2021-09-16 17:50:00|199666.4|199516.4|199570.1|199420.1|199668.6|199558.7|199499.1|199397.3|703
1631814900000|2021-09-16 17:55:00|199566.4|199416.4|199565.2|199415.2|199567.5|199417.5|199548.6|199398.6|518
1631815200000|2021-09-16 18:00:00|199569.1|199419.1|199596.8|199446.8|199616|199522|199540.7|199414.2|678
1631815500000|2021-09-16 18:05:00|199597.2|199447.2|199566.2|199416.2|199601|199462.8|199507.4|199405.4|592
1631815800000|2021-09-16 18:10:00|199565.7|199415.7|199564.1|199414.1|199565.7|199458.9|199458.5|199357.6|698
1631816100000|2021-09-16 18:15:00|199560.6|199410.6|199500.4|199350.4|199565.5|199415.5|199435|199325.8|673
1631816400000|2021-09-16 18:20:00|199501|199351|199506.1|199356.1|199519.3|199408.5|199433.6|199326.7|684
1631816700000|2021-09-16 18:25:00|199498.7|199348.7|199478.1|199328.1|199514.4|199399.2|199449|199322.5|700
1631817000000|2021-09-16 18:30:00|199480.8|199330.8|199514.6|199364.6|199514.6|199401|199447.9|199328.4|569
1631817300000|2021-09-16 18:35:00|199514.4|199364.4|199511.8|199361.8|199516.9|199407.6|199457.3|199353|461
1631817600000|2021-09-16 18:40:00|199511|199361|199517.4|199367.4|199523|199421.8|199454.8|199348.9|690
1631817900000|2021-09-16 18:45:00|199517|199367|199521.4|199371.4|199526.3|199425.4|199459.6|199347.1|749
1631818200000|2021-09-16 18:50:00|199520.1|199370.1|199476.6|199326.6|199525.9|199407.8|199457.8|199324.5|760
1631818500000|2021-09-16 18:55:00|199477.2|199327.2|199465.6|199315.6|199500.1|199350.1|199460.9|199310.9|813
1631818800000|2021-09-16 19:00:00|199468.8|199318.8|199430.8|199280.8|199483.6|199333.6|199346|199196|792
1631819100000|2021-09-16 19:05:00|199428.5|199278.5|199447.9|199297.9|199477.5|199327.5|199423.7|199273.7|888
1631819400000|2021-09-16 19:10:00|199448.4|199298.4|199433.6|199283.6|199449.1|199299.1|199358.4|199208.4|734
1631819700000|2021-09-16 19:15:00|199434|199284|199443.4|199293.4|199497.6|199347.6|199430.1|199280.1|778
1631820000000|2021-09-16 19:20:00|199443.7|199293.7|199394.4|199244.4|199450|199300|199380.6|199230.6|846
1631820300000|2021-09-16 19:25:00|199391.8|199241.8|199526.4|199376.4|199527.3|199377.3|199391.8|199241.8|714
1631820600000|2021-09-16 19:30:00|199525.9|199375.9|199480.2|199330.2|199528.4|199378.4|199472.3|199322.3|750
1631820900000|2021-09-16 19:35:00|199480.8|199330.8|199473.3|199323.3|199493.7|199369.4|199419.4|199281.5|820
1631821200000|2021-09-16 19:40:00|199472.9|199322.9|199512.1|199362.1|199519.4|199369.4|199464.3|199314.3|688
1631821500000|2021-09-16 19:45:00|199511.6|199361.6|199486|199336|199525.2|199416.2|199463.1|199313.1|728
1631821800000|2021-09-16 19:50:00|199485.3|199335.3|199477.7|199327.7|199485.3|199369.7|199413.7|199295.7|594
1631822100000|2021-09-16 19:55:00|199476.7|199326.7|199432.1|199282.1|199480.7|199376.3|199401.1|199280.7|743
1631822400000|2021-09-16 20:00:00|199430.9|199280.9|199445.9|199295.9|199471.6|199321.6|199395.9|199245.9|557
1631822700000|2021-09-16 20:05:00|199445.1|199295.1|199476.3|199326.3|199477.3|199327.3|199420.4|199270.4|464
1631823000000|2021-09-16 20:10:00|199475.7|199325.7|199473.9|199323.9|199484.7|199334.7|199471.2|199321.2|374
1631823300000|2021-09-16 20:15:00|199474|199324|199430.9|199280.9|199478.6|199328.6|199428.1|199278.1|415
1631823600000|2021-09-16 20:20:00|199430.2|199280.2|199471|199321|199483.8|199333.8|199426.6|199276.6|387
1631823900000|2021-09-16 20:25:00|199473.6|199323.6|199480.5|199330.5|199490.3|199340.3|199469.2|199319.2|377
1631824200000|2021-09-16 20:30:00|199480.2|199330.2|199509.1|199359.1|199517.4|199367.4|199476.1|199326.1|407
1631824500000|2021-09-16 20:35:00|199508.7|199358.7|199514.3|199364.3|199522.7|199372.7|199506|199356|294
1631824800000|2021-09-16 20:40:00|199515.6|199365.6|199511.5|199361.5|199523.5|199373.5|199505.9|199355.9|386
1631825100000|2021-09-16 20:45:00|199509.9|199359.9|199501.8|199351.8|199512.7|199362.7|199469.3|199319.3|473
1631825400000|2021-09-16 20:50:00|199506.9|199356.9|199488.5|199338.5|199511.7|199361.7|199444.4|199294.4|390
1631825700000|2021-09-16 20:55:00|199491|199341|199463.5|199313.5|199517.7|199367.7|199450.4|199300.4|440
1631826000000|2021-09-16 21:00:00|199468.2|199318.2|199473.7|199323.7|199474.8|199324.8|199463.7|199313.7|46
1631826300000|2021-09-16 21:05:00|199453.4|199303.4|199450.8|199300.8|199547.8|199346|199383.5|199086.5|143
1631826600000|2021-09-16 21:10:00|199475.7|199325.7|199490.2|199203.6|199547.6|199349.1|199428.7|199175.5|126
1631826900000|2021-09-16 21:15:00|199459.3|199309.3|199522.4|199263.2|199546.3|199342.6|199433.1|199194.7|129
1631827200000|2021-09-16 21:20:00|199464.7|199314.7|199498.7|199201.7|199545.4|199346.4|199440.5|199175.9|125
1631827500000|2021-09-16 21:25:00|199486.5|199213.5|199509.3|199244.1|199545.1|199342.6|199436.6|199188.4|135
1631827800000|2021-09-16 21:30:00|199508.9|199235.1|199449.1|199299.1|199529.8|199348.4|199437.4|199157.3|244
1631828100000|2021-09-16 21:35:00|199467.3|199185.2|199445.9|199295.9|199506.9|199356.9|199410.2|199148.1|147
1631828400000|2021-09-16 21:40:00|199442.2|199292.2|199488.3|199228.5|199490.5|199339.4|199414.9|199139|130
1631828700000|2021-09-16 21:45:00|199508.2|199358.2|199541.5|199278|199583.9|199358.2|199419|199155.2|221
1631829000000|2021-09-16 21:50:00|199482.5|199332.5|199479.7|199329.7|199585.5|199370.7|199470.5|199203.6|214
1631829300000|2021-09-16 21:55:00|199491.9|199341.9|199478.3|199328.3|199581.4|199393.1|199465.9|199239.6|206
1631829600000|2021-09-16 22:00:00|199479.4|199329.4|199449.7|199299.7|199495.8|199335.2|199435.2|199225.8|345
1631829900000|2021-09-16 22:05:00|199455.9|199305.9|199540.2|199267.3|199571.6|199369.6|199425.4|199215.3|412
1631830200000|2021-09-16 22:10:00|199536|199274.5|199485.8|199335.8|199598.5|199364.4|199452.3|199204.7|348
1631830500000|2021-09-16 22:15:00|199480.2|199330.2|199455.2|199305.2|199598|199364|199436.4|199217.7|309
1631830800000|2021-09-16 22:20:00|199461.9|199311.9|199510.2|199360.2|199589.2|199392|199450.8|199245|323
1631831100000|2021-09-16 22:25:00|199503.9|199353.9|199477|199327|199587.4|199376.5|199451.3|199257|347
1631831400000|2021-09-16 22:30:00|199476.7|199326.7|199544.6|199394.6|199555|199405|199457.2|199307.2|408
1631831700000|2021-09-16 22:35:00|199545.3|199395.3|199548.8|199398.8|199563.2|199413.2|199512.8|199362.8|224
1631832000000|2021-09-16 22:40:00|199548.3|199398.3|199543.2|199393.2|199553.1|199403.1|199534.8|199384.8|212
1631832300000|2021-09-16 22:45:00|199543.5|199393.5|199545.1|199395.1|199569.4|199419.4|199537|199387|254
1631832600000|2021-09-16 22:50:00|199547|199397|199542.4|199392.4|199557.1|199407.1|199534|199384|225
1631832900000|2021-09-16 22:55:00|199544.5|199394.5|199502.2|199352.2|199556.7|199406.7|199500.5|199350.5|273
1631833200000|2021-09-16 23:00:00|199502.7|199352.7|199508.2|199358.2|199519.6|199369.6|199497.3|199347.3|268
1631833500000|2021-09-16 23:05:00|199505.8|199355.8|199494.6|199344.6|199517.7|199367.7|199464.9|199314.9|311
1631833800000|2021-09-16 23:10:00|199494.3|199344.3|199511.5|199361.5|199517.5|199367.5|199479.9|199329.9|301
1631834100000|2021-09-16 23:15:00|199501|199351|199505|199355|199514.7|199364.7|199495.4|199345.4|305
1631834400000|2021-09-16 23:20:00|199505.9|199355.9|199513.1|199363.1|199521.3|199371.3|199497.6|199347.6|286
1631834700000|2021-09-16 23:25:00|199515.5|199365.5|199500.6|199350.6|199518.8|199368.8|199495.9|199345.9|325
1631835000000|2021-09-16 23:30:00|199503.6|199353.6|199479|199329|199510.5|199360.5|199475.7|199325.7|307
1631835300000|2021-09-16 23:35:00|199476.3|199326.3|199482.5|199332.5|199486.9|199336.9|199463.7|199313.7|320
1631835600000|2021-09-16 23:40:00|199482.2|199332.2|199507.8|199357.8|199511.8|199361.8|199464.7|199314.7|419
1631835900000|2021-09-16 23:45:00|199508.1|199358.1|199505.1|199355.1|199516.2|199366.2|199489.7|199339.7|380
1631836200000|2021-09-16 23:50:00|199503.9|199353.9|199497.9|199347.9|199514.6|199364.6|199492.3|199342.3|332
1631836500000|2021-09-16 23:55:00|199499.8|199349.8|199501|199351|199515.5|199365.5|199491.2|199341.2|317
1631836800000|2021-09-17 00:00:00|199502.5|199352.5|199503.9|199353.9|199514|199364|199490.2|199340.2|499
1631837100000|2021-09-17 00:05:00|199503.6|199353.6|199497.7|199347.7|199524.9|199374.9|199489.3|199339.3|391
1631837400000|2021-09-17 00:10:00|199498.3|199348.3|199499.6|199349.6|199505.4|199355.4|199478|199328|357
1631837700000|2021-09-17 00:15:00|199499.7|199349.7|199496|199346|199507.8|199357.8|199487.4|199337.4|363
1631838000000|2021-09-17 00:20:00|199494.1|199344.1|199492.1|199342.1|199534.5|199384.5|199486.3|199336.3|318
1631838300000|2021-09-17 00:25:00|199492.3|199342.3|199451.2|199301.2|199497.7|199347.7|199443.8|199293.8|435
1631838600000|2021-09-17 00:30:00|199443.4|199293.4|199448|199298|199463.2|199313.2|199437.1|199287.1|333
1631838900000|2021-09-17 00:35:00|199448.4|199298.4|199471.9|199321.9|199475.8|199325.8|199443.7|199293.7|581
1631839200000|2021-09-17 00:40:00|199474.1|199324.1|199504|199354|199511.7|199361.7|199469.3|199319.3|433
1631839500000|2021-09-17 00:45:00|199502|199352|199499.3|199349.3|199520.8|199370.8|199494.3|199344.3|415
1631839800000|2021-09-17 00:50:00|199499.2|199349.2|199505.9|199355.9|199510.2|199360.2|199495.7|199345.7|441
1631840100000|2021-09-17 00:55:00|199505.7|199355.7|199503.9|199353.9|199510.2|199360.2|199495.7|199345.7|437
1631840400000|2021-09-17 01:00:00|199503.6|199353.6|199500.1|199350.1|199509.7|199359.7|199493.6|199343.6|452
1631840700000|2021-09-17 01:05:00|199500|199350|199490.9|199340.9|199505.5|199355.5|199486.1|199336.1|425
1631841000000|2021-09-17 01:10:00|199489.6|199339.6|199476.1|199326.1|199503.5|199353.5|199463|199313|413
1631841300000|2021-09-17 01:15:00|199476.4|199326.4|199470.7|199320.7|199478.6|199328.6|199464.1|199314.1|368
1631841600000|2021-09-17 01:20:00|199470.4|199320.4|199419.7|199269.7|199472|199322|199416.2|199266.2|421
1631841900000|2021-09-17 01:25:00|199418.4|199268.4|199418.4|199268.4|199427|199277|199414.8|199264.8|428
1631842200000|2021-09-17 01:30:00|199418.8|199268.8|199505.4|199355.4|199505.6|199355.6|199417.6|199267.6|644
1631842500000|2021-09-17 01:35:00|199500.8|199350.8|199461.4|199311.4|199501.9|199351.9|199450.5|199300.5|569
1631842800000|2021-09-17 01:40:00|199461.6|199311.6|199467.1|199317.1|199477.5|199327.5|199436.2|199286.2|557
1631843100000|2021-09-17 01:45:00|199466.3|199316.3|199499|199349|199510.8|199360.8|199458.5|199308.5|567
1631843400000|2021-09-17 01:50:00|199497.4|199347.4|199506.7|199356.7|199513.6|199363.6|199493.5|199343.5|483
1631843700000|2021-09-17 01:55:00|199507.1|199357.1|199520.2|199370.2|199537.9|199387.9|199499|199349|539
1631844000000|2021-09-17 02:00:00|199520|199370|199471.9|199321.9|199521.7|199371.7|199466|199316|470
1631844300000|2021-09-17 02:05:00|199472.6|199322.6|199495.9|199345.9|199510|199412.6|199457.9|199314.7|477
1631844600000|2021-09-17 02:10:00|199496.1|199346.1|199470.6|199320.6|199499.9|199349.9|199456.6|199306.6|452
1631844900000|2021-09-17 02:15:00|199468.9|199318.9|199504.7|199354.7|199510.5|199360.5|199459.1|199309.1|537
1631845200000|2021-09-17 02:20:00|199504.6|199354.6|199476.8|199326.8|199507.3|199357.3|199461.7|199311.7|522
1631845500000|2021-09-17 02:25:00|199476.1|199326.1|199480.5|199330.5|199487.7|199337.7|199463.6|199313.6|455
1631845800000|2021-09-17 02:30:00|199480.1|199330.1|199509.9|199359.9|199515.7|199365.7|199479.6|199329.6|570
1631846100000|2021-09-17 02:35:00|199510.3|199360.3|199501.9|199351.9|199512.9|199362.9|199496.4|199346.4|463
1631846400000|2021-09-17 02:40:00|199501.7|199351.7|199499.9|199349.9|199509.1|199359.1|199493.1|199343.1|433
1631846700000|2021-09-17 02:45:00|199499.5|199349.5|199466.5|199316.5|199500.9|199350.9|199426.6|199276.6|558
1631847000000|2021-09-17 02:50:00|199467.3|199317.3|199461.4|199311.4|199473.2|199323.2|199453.1|199303.1|416
1631847300000|2021-09-17 02:55:00|199460.7|199310.7|199435.3|199285.3|199469.3|199319.3|199428.7|199278.7|489
1631847600000|2021-09-17 03:00:00|199435.1|199285.1|199432.4|199282.4|199458.4|199308.4|199420.9|199270.9|427
1631847900000|2021-09-17 03:05:00|199434.7|199284.7|199428.7|199278.7|199460.9|199310.9|199416.1|199266.1|473
1631848200000|2021-09-17 03:10:00|199429.5|199279.5|199421.1|199271.1|199436|199286|199416.9|199266.9|403
1631848500000|2021-09-17 03:15:00|199420.2|199270.2|199420.3|199270.3|199429.1|199279.1|199409|199259|395
1631848800000|2021-09-17 03:20:00|199422.5|199272.5|199442.6|199292.6|199448.9|199298.9|199412.8|199262.8|414
1631849100000|2021-09-17 03:25:00|199442.2|199292.2|199424.7|199274.7|199458.9|199308.9|199420|199270|443
1631849400000|2021-09-17 03:30:00|199424.6|199274.6|199421.9|199271.9|199442.1|199292.1|199420|199270|429
1631849700000|2021-09-17 03:35:00|199421.8|199271.8|199425.8|199275.8|199426|199276|199413.2|199263.2|373
1631850000000|2021-09-17 03:40:00|199425|199275|199425.2|199275.2|199427.6|199277.6|199416.3|199266.3|347
1631850300000|2021-09-17 03:45:00|199425.3|199275.3|199418.1|199268.1|199435|199285|199418|199268|330
1631850600000|2021-09-17 03:50:00|199417.3|199267.3|199422.4|199272.4|199429.8|199279.8|199412.9|199262.9|398
1631850900000|2021-09-17 03:55:00|199420.7|199270.7|199427.9|199277.9|199435.7|199285.7|199414|199264|359
1631851200000|2021-09-17 04:00:00|199432.3|199282.3|199423.6|199273.6|199444.7|199294.7|199415.3|199265.3|425
1631851500000|2021-09-17 04:05:00|199423.4|199273.4|199430.5|199280.5|199434.5|199284.5|199417.9|199267.9|328
1631851800000|2021-09-17 04:10:00|199429.9|199279.9|199429.1|199279.1|199433.5|199283.5|199420.4|199270.4|315
1631852100000|2021-09-17 04:15:00|199428.7|199278.7|199427.8|199277.8|199435|199285|199418.9|199268.9|335
1631852400000|2021-09-17 04:20:00|199428.5|199278.5|199433.5|199283.5|199439.8|199289.8|199411|199261|407
1631852700000|2021-09-17 04:25:00|199435.6|199285.6|199426.5|199276.5|199441.2|199291.2|199422.2|199272.2|352
1631853000000|2021-09-17 04:30:00|199426.6|199276.6|199429.1|199279.1|199438|199288|199417.5|199267.5|426
1631853300000|2021-09-17 04:35:00|199428.7|199278.7|199428.6|199278.6|199436.3|199286.3|199421.3|199271.3|391
1631853600000|2021-09-17 04:40:00|199429.1|199279.1|199427.9|199277.9|199435.1|199285.1|199401.2|199251.2|387
1631853900000|2021-09-17 04:45:00|199431.4|199281.4|199437.1|199287.1|199438.2|199288.2|199423.3|199273.3|423
1631854200000|2021-09-17 04:50:00|199438.9|199288.9|199434.8|199284.8|199439.8|199289.8|199425.1|199275.1|360
1631854500000|2021-09-17 04:55:00|199432.5|199282.5|199421.1|199271.1|199432.5|199282.5|199418.1|199268.1|337
1631854800000|2021-09-17 05:00:00|199420.8|199270.8|199393.6|199243.6|199426.4|199276.4|199387.6|199237.6|412
1631855100000|2021-09-17 05:05:00|199393|199243|199384.7|199234.7|199398.7|199248.7|199377.6|199227.6|310
1631855400000|2021-09-17 05:10:00|199381.2|199231.2|199387.7|199237.7|199390.9|199240.9|199378.3|199228.3|331
1631855700000|2021-09-17 05:15:00|199386.6|199236.6|199420.1|199270.1|199428.9|199278.9|199381|199231|319
1631856000000|2021-09-17 05:20:00|199420.2|199270.2|199421.5|199271.5|199427.9|199277.9|199406.9|199256.9|346
1631856300000|2021-09-17 05:25:00|199421.9|199271.9|199419.1|199269.1|199435.8|199285.8|199403.4|199253.4|407
1631856600000|2021-09-17 05:30:00|199418.6|199268.6|199423.7|199273.7|199430|199280|199410.7|199260.7|449
1631856900000|2021-09-17 05:35:00|199423.6|199273.6|199414.7|199264.7|199429.9|199279.9|199414.7|199264.7|461
1631857200000|2021-09-17 05:40:00|199416.4|199266.4|199416.7|199266.7|199421.8|199271.8|199405.4|199255.4|554
1631857500000|2021-09-17 05:45:00|199416.5|199266.5|199408.9|199258.9|199426.3|199276.3|199406.4|199256.4|513
1631857800000|2021-09-17 05:50:00|199408|199258|199377|199227|199414.7|199264.7|199356.3|199206.3|446
1631858100000|2021-09-17 05:55:00|199373.4|199223.4|199377.2|199227.2|199385.2|199235.2|199368.2|199218.2|424
1631858400000|2021-09-17 06:00:00|199376.5|199226.5|199383.3|199233.3|199426.1|199276.1|199370.6|199220.6|752
1631858700000|2021-09-17 06:05:00|199383.6|199233.6|199381.9|199231.9|199419.2|199269.2|199373|199223|736
1631859000000|2021-09-17 06:10:00|199384.4|199234.4|199380.9|199230.9|199393.5|199243.5|199352.8|199202.8|624
1631859300000|2021-09-17 06:15:00|199381.4|199231.4|199388.2|199238.2|199395.3|199245.3|199343.5|199193.5|612
1631859600000|2021-09-17 06:20:00|199388.3|199238.3|199387.5|199237.5|199398.7|199248.7|199366.4|199216.4|576
1631859900000|2021-09-17 06:25:00|199387|199237|199387.3|199237.3|199401.6|199251.6|199378.5|199228.5|707
1631860200000|2021-09-17 06:30:00|199386.7|199236.7|199373.1|199223.1|199390.3|199240.3|199349.8|199199.8|692
1631860500000|2021-09-17 06:35:00|199372.4|199222.4|199417.8|199267.8|199426|199276|199366.5|199216.5|707
1631860800000|2021-09-17 06:40:00|199417.6|199267.6|199422.1|199272.1|199424.9|199274.9|199405.1|199255.1|541
1631861100000|2021-09-17 06:45:00|199421.7|199271.7|199418.5|199268.5|199425.5|199275.5|199378.6|199228.6|527
1631861400000|2021-09-17 06:50:00|199419.6|199269.6|199392.6|199242.6|199426.7|199276.7|199376.6|199226.6|546
1631861700000|2021-09-17 06:55:00|199392.7|199242.7|199382.7|199232.7|199393.4|199243.4|199333.7|199183.7|587
1631862000000|2021-09-17 07:00:00|199384.7|199234.7|199307.4|199157.4|199406.6|199256.6|199300|199150|818
1631862300000|2021-09-17 07:05:00|199307|199157|199345.3|199195.3|199353.1|199203.1|199300.8|199150.8|719
1631862600000|2021-09-17 07:10:00|199365.6|199215.6|199343.1|199193.1|199379.8|199229.8|199306.5|199156.5|696
1631862900000|2021-09-17 07:15:00|199344.5|199194.5|199429.9|199279.9|199464.2|199314.2|199342.6|199192.6|716
1631863200000|2021-09-17 07:20:00|199430.8|199280.8|199427|199277|199466.4|199316.4|199396.5|199246.5|803
1631863500000|2021-09-17 07:25:00|199425.5|199275.5|199422.5|199272.5|199435.5|199285.5|199407.7|199257.7|688
1631863800000|2021-09-17 07:30:00|199422.4|199272.4|199434.7|199284.7|199435.7|199285.7|199410.8|199260.8|711
1631864100000|2021-09-17 07:35:00|199434.1|199284.1|199460.9|199310.9|199471.1|199321.1|199416.3|199266.3|633
1631864400000|2021-09-17 07:40:00|199461.4|199311.4|199469.7|199319.7|199472.2|199322.2|199448.8|199298.8|561
1631864700000|2021-09-17 07:45:00|199463.1|199313.1|199495.3|199345.3|199512.2|199362.2|199460.8|199310.8|655
1631865000000|2021-09-17 07:50:00|199495|199345|199426|199276|199499.1|199349.1|199415.6|199265.6|549
1631865300000|2021-09-17 07:55:00|199426.2|199276.2|199420.2|199270.2|199429.1|199279.1|199378|199228|586
1631865600000|2021-09-17 08:00:00|199419.7|199269.7|199548.5|199398.5|199571.7|199461.4|199415.5|199265.5|629
1631865900000|2021-09-17 08:05:00|199549.5|199399.5|199463.7|199313.7|199559.3|199409.3|199463.7|199313.7|735
1631866200000|2021-09-17 08:10:00|199461.7|199311.7|199476.8|199326.8|199480.1|199330.1|199453.4|199303.4|579
1631866500000|2021-09-17 08:15:00|199476.9|199326.9|199430.7|199280.7|199503.1|199353.1|199430.7|199280.7|661
1631866800000|2021-09-17 08:20:00|199431|199281|199437.3|199287.3|199473.5|199323.5|199410.6|199260.6|679
1631867100000|2021-09-17 08:25:00|199435.7|199285.7|199386|199236|199458.7|199308.7|199386|199236|695
1631867400000|2021-09-17 08:30:00|199386.6|199236.6|199439.3|199289.3|199441.5|199291.5|199377.2|199227.2|633
1631867700000|2021-09-17 08:35:00|199440.1|199290.1|199386.6|199236.6|199444.4|199294.4|199384.4|199234.4|659
1631868000000|2021-09-17 08:40:00|199386.8|199236.8|199391.6|199241.6|199412.7|199262.7|199368|199218|758
1631868300000|2021-09-17 08:45:00|199390.5|199240.5|199435.2|199285.2|199441.2|199291.2|199388|199238|738
1631868600000|2021-09-17 08:50:00|199436.3|199286.3|199427.2|199277.2|199469.8|199319.8|199405.8|199255.8|685
1631868900000|2021-09-17 08:55:00|199430.1|199280.1|199429.1|199279.1|199437.3|199287.3|199413.5|199263.5|665
1631869200000|2021-09-17 09:00:00|199427.8|199277.8|199435|199285|199436.6|199286.6|199381|199231|668
1631869500000|2021-09-17 09:05:00|199436.6|199286.6|199454.9|199304.9|199463.4|199313.4|199418.7|199268.7|751
1631869800000|2021-09-17 09:10:00|199455|199305|199460.4|199310.4|199473.2|199323.2|199447.1|199297.1|720
1631870100000|2021-09-17 09:15:00|199460|199310|199412.5|199262.5|199470.9|199320.9|199411|199261|678
1631870400000|2021-09-17 09:20:00|199411.4|199261.4|199416.4|199266.4|199419.2|199269.2|199375.9|199225.9|618
1631870700000|2021-09-17 09:25:00|199416.7|199266.7|199466.9|199316.9|199469.2|199319.2|199412.1|199262.1|560
1631871000000|2021-09-17 09:30:00|199466.5|199316.5|199499.3|199349.3|199557.3|199407.3|199454|199304|710
1631871300000|2021-09-17 09:35:00|199499.4|199349.4|199491.5|199341.5|199522.9|199372.9|199456|199306|638
1631871600000|2021-09-17 09:40:00|199492|199342|199587.3|199437.3|199590.4|199440.4|199484.7|199334.7|756
1631871900000|2021-09-17 09:45:00|199587.1|199437.1|199552.5|199402.5|199607|199457|199538|199388|773
1631872200000|2021-09-17 09:50:00|199557.4|199407.4|199582.4|199432.4|199601.2|199451.2|199545|199395|870
1631872500000|2021-09-17 09:55:00|199580.9|199430.9|199569|199419|199608.7|199458.7|199559.7|199409.7|891
1631872800000|2021-09-17 10:00:00|199574.8|199424.8|199599.5|199449.5|199612|199462|199551.9|199401.9|830
1631873100000|2021-09-17 10:05:00|199598.9|199448.9|199555.6|199405.6|199607.3|199457.3|199545.7|199395.7|659
1631873400000|2021-09-17 10:10:00|199554.8|199404.8|199618.1|199468.1|199624.8|199474.8|199545.2|199395.2|712
1631873700000|2021-09-17 10:15:00|199618|199468|199618.8|199468.8|199650.2|199500.2|199585.7|199435.7|737
1631874000000|2021-09-17 10:20:00|199622.5|199472.5|199630.3|199480.3|199667.2|199517.2|199618.3|199468.3|764
1631874300000|2021-09-17 10:25:00|199630|199480|199598.9|199448.9|199658.5|199508.5|199578.4|199428.4|886
1631874600000|2021-09-17 10:30:00|199598.8|199448.8|199566|199416|199641.9|199529.2|199551.2|199401.2|798
1631874900000|2021-09-17 10:35:00|199566.7|199416.7|199584.2|199434.2|199601.1|199462.1|199507.9|199399|789
1631875200000|2021-09-17 10:40:00|199584.8|199434.8|199592.3|199442.3|199610.4|199473.1|199521.5|199399.5|726
1631875500000|2021-09-17 10:45:00|199590.6|199440.6|199552.4|199402.4|199608.7|199458.7|199547.1|199397.1|775
1631875800000|2021-09-17 10:50:00|199552.6|199402.6|199545.3|199395.3|199572.1|199422.1|199518.1|199368.1|713
1631876100000|2021-09-17 10:55:00|199544.3|199394.3|199473.7|199323.7|199566.7|199450.7|199456.5|199306.5|790
1631876400000|2021-09-17 11:00:00|199469|199319|199382.4|199232.4|199475.5|199325.5|199369.7|199219.7|718
1631876700000|2021-09-17 11:05:00|199382.1|199232.1|199427.5|199277.5|199441.8|199291.8|199355.9|199205.9|631
1631877000000|2021-09-17 11:10:00|199427|199277|199390|199240|199433.2|199283.2|199376.9|199226.9|588
1631877300000|2021-09-17 11:15:00|199387.8|199237.8|199401.5|199251.5|199408.6|199258.6|199351.5|199201.5|577
1631877600000|2021-09-17 11:20:00|199399.7|199249.7|199430.1|199280.1|199441.7|199334.4|199383.6|199245.7|606
1631877900000|2021-09-17 11:25:00|199430.4|199280.4|199427.4|199277.4|199449.6|199299.6|199423|199273|579
1631878200000|2021-09-17 11:30:00|199426.3|199276.3|199448.4|199298.4|199468.4|199355.4|199395|199273.7|698
1631878500000|2021-09-17 11:35:00|199447.6|199297.6|199409.6|199259.6|199449.8|199310.7|199341.2|199237.6|604
1631878800000|2021-09-17 11:40:00|199407.6|199257.6|199431.2|199281.2|199445.3|199350.5|199344|199237.4|679
1631879100000|2021-09-17 11:45:00|199430.7|199280.7|199341.6|199191.6|199443.2|199301.6|199287.6|199182.3|661
1631879400000|2021-09-17 11:50:00|199342|199192|199349|199199|199368.3|199265.9|199292.2|199187.4|638
1631879700000|2021-09-17 11:55:00|199349.8|199199.8|199307|199157|199350|199222.7|199270.9|199146.3|631
1631880000000|2021-09-17 12:00:00|199303.4|199153.4|199149.6|198999.6|199305.5|199178|199089.2|198986.9|882
1631880300000|2021-09-17 12:05:00|199150.1|199000.1|199167.4|199117.4|199201.1|199119|199097.3|198988.7|779
1631880600000|2021-09-17 12:10:00|199167.3|199117.3|199339.1|199189.1|199355.4|199243.7|199152.1|199059.5|740
1631880900000|2021-09-17 12:15:00|199343.6|199193.6|199343.6|199193.6|199400.3|199299.2|199283.9|199171.5|809
1631881200000|2021-09-17 12:20:00|199341.2|199191.2|199338.2|199188.2|199360.1|199252.1|199223.4|199115.8|894
1631881500000|2021-09-17 12:25:00|199338.8|199188.8|199219|199069|199352|199202|199197.3|199059.4|864
1631881800000|2021-09-17 12:30:00|199219.3|199069.3|199216.5|199066.5|199275.1|199160.6|199168.1|199059.6|863
1631882100000|2021-09-17 12:35:00|199217.1|199067.1|199222.9|199072.9|199292.7|199189.7|199163.5|199064.6|777
1631882400000|2021-09-17 12:40:00|199223.3|199073.3|199300.5|199150.5|199306.3|199199.3|199166.9|199066|809
1631882700000|2021-09-17 12:45:00|199299.2|199149.2|199259.2|199109.2|199396.2|199275|199222.9|199104.1|906
1631883000000|2021-09-17 12:50:00|199266.1|199116.1|199388.1|199238.1|199395.4|199266.1|199266.1|199116.1|820
1631883300000|2021-09-17 12:55:00|199389.2|199239.2|199298.3|199148.3|199396.4|199246.4|199249.5|199145|795
1631883600000|2021-09-17 13:00:00|199299.7|199149.7|199372.2|199222.2|199408.8|199309.2|199236.4|199117.2|831
1631883900000|2021-09-17 13:05:00|199370|199220|199339.8|199189.8|199396.3|199261.8|199273.2|199163.9|862
1631884200000|2021-09-17 13:10:00|199339.9|199189.9|199323.9|199173.9|199391|199283.7|199208.3|199092.6|926
1631884500000|2021-09-17 13:15:00|199329.6|199179.6|199342.6|199192.6|199408.8|199306.3|199243.4|199139.3|914
1631884800000|2021-09-17 13:20:00|199341.5|199191.5|199296.6|199146.6|199359.7|199259.4|199257.8|199130.6|846
1631885100000|2021-09-17 13:25:00|199297.4|199147.4|199447.7|199297.7|199471.6|199321.6|199240|199138.9|948
1631885400000|2021-09-17 13:30:00|199447.5|199297.5|199394.7|199244.7|199463.8|199313.8|199266.9|199141|1051
1631885700000|2021-09-17 13:35:00|199393.7|199243.7|199330.1|199180.1|199468.8|199371.5|199268|199180.1|984
1631886000000|2021-09-17 13:40:00|199276.6|199226.6|199479.6|199329.6|199489.4|199383.3|199266.6|199185.6|998
1631886300000|2021-09-17 13:45:00|199478.7|199328.7|199452|199302|199497|199387.9|199381.3|199278.2|929
1631886600000|2021-09-17 13:50:00|199450.7|199300.7|199516.4|199366.4|199628.8|199512|199410.8|199300.7|983
1631886900000|2021-09-17 13:55:00|199516|199366|199533.6|199383.6|199635.4|199485.4|199379.8|199280.8|941
1631887200000|2021-09-17 14:00:00|199537.6|199387.6|199449.1|199299.1|199552.3|199402.3|199441|199291|956
1631887500000|2021-09-17 14:05:00|199454.5|199304.5|199418|199268|199505.2|199383.9|199402.2|199257.2|938
1631887800000|2021-09-17 14:10:00|199421.4|199271.4|199621.9|199471.9|199627.4|199484.2|199363.4|199246.2|996
1631888100000|2021-09-17 14:15:00|199622.3|199472.3|199610.5|199460.5|199657.2|199547.7|199555.8|199432.9|969
1631888400000|2021-09-17 14:20:00|199614.2|199464.2|199662.7|199512.7|199733.9|199627.3|199602.5|199461.9|1003
1631888700000|2021-09-17 14:25:00|199663.1|199513.1|199818.5|199668.5|199837.6|199687.6|199635.8|199496.2|919
1631889000000|2021-09-17 14:30:00|199822|199672|199788.8|199638.8|199864.9|199763.3|199770.7|199620.7|986
1631889300000|2021-09-17 14:35:00|199787.9|199637.9|199794.3|199644.3|199858.4|199745.3|199753.8|199635.6|1015
1631889600000|2021-09-17 14:40:00|199800.3|199650.3|199854.6|199704.6|199864.3|199741.4|199776.9|199626.9|884
1631889900000|2021-09-17 14:45:00|199855.9|199705.9|200020.3|199870.3|200031.5|199913.1|199823.2|199705.4|953
1631890200000|2021-09-17 14:50:00|200019|199869|199934.2|199784.2|200054|199909.7|199842.7|199737.3|982
1631890500000|2021-09-17 14:55:00|199923.8|199773.8|200070.6|199920.6|200230.8|200116.4|199916.3|199766.3|1012
1631890800000|2021-09-17 15:00:00|200065.5|199915.5|200096.9|199946.9|200138|200038.8|199955.9|199829.7|1004
1631891100000|2021-09-17 15:05:00|200095.9|199945.9|200188.6|200038.6|200189.5|200074.1|199997.8|199888.6|872
1631891400000|2021-09-17 15:10:00|200188.9|200038.9|200008|199858|200271.8|200121.8|200003.3|199853.3|906
1631891700000|2021-09-17 15:15:00|200008.6|199858.6|199960.6|199810.6|200008.6|199893|199933.8|199792.9|920
1631892000000|2021-09-17 15:20:00|199961|199811|200009.6|199859.6|200020|199880.9|199913.7|199763.7|842
1631892300000|2021-09-17 15:25:00|200011.1|199861.1|200026.2|199876.2|200046.4|199896.4|199931.6|199812.1|781
1631892600000|2021-09-17 15:30:00|200026.7|199876.7|200041.4|199891.4|200093.6|199943.6|200016.3|199866.3|969
1631892900000|2021-09-17 15:35:00|200038|199888|199925.7|199775.7|200038|199888|199912.1|199762.1|947
1631893200000|2021-09-17 15:40:00|199925.8|199775.8|199973.7|199823.7|200015.7|199865.7|199865.9|199715.9|889
1631893500000|2021-09-17 15:45:00|199972.1|199822.1|199942.1|199792.1|199978.9|199828.9|199922.1|199772.1|898
1631893800000|2021-09-17 15:50:00|199943|199793|200044|199894|200055.4|199924.6|199941.1|199791.1|898
1631894100000|2021-09-17 15:55:00|200043.2|199893.2|199973|199823|200047.4|199897.4|199922.3|199816.3|864
1631894400000|2021-09-17 16:00:00|199973.3|199823.3|199960.1|199810.1|199977.5|199871.2|199911.6|199801.6|837
1631894700000|2021-09-17 16:05:00|199958.8|199808.8|199961|199811|199978.9|199876.2|199912.1|199806.8|850
1631895000000|2021-09-17 16:10:00|199960.4|199810.4|199954.3|199804.3|199967.6|199859.5|199902.3|199790.3|796
1631895300000|2021-09-17 16:15:00|199955.1|199805.1|199918|199768|199956.5|199806.5|199878.4|199728.4|782
1631895600000|2021-09-17 16:20:00|199917.9|199767.9|199825|199675|199918.1|199768.1|199757|199652.6|802
1631895900000|2021-09-17 16:25:00|199827|199677|199853.5|199703.5|199886.9|199754.2|199770.2|199664.8|672
1631896200000|2021-09-17 16:30:00|199848.7|199698.7|199803.2|199653.2|199863.3|199713.3|199752.4|199648.1|716
1631896500000|2021-09-17 16:35:00|199803.8|199653.8|199814|199664|199852.4|199742|199759.7|199650.3|802
1631896800000|2021-09-17 16:40:00|199814.4|199664.4|199963.3|199813.3|199976.2|199873.4|199780.8|199648.8|748
1631897100000|2021-09-17 16:45:00|199963.9|199813.9|199965.3|199815.3|199978.5|199868.7|199883.3|199779.7|710
1631897400000|2021-09-17 16:50:00|199965.5|199815.5|199948.3|199798.3|199969.6|199865.2|199899.7|199771.5|746
1631897700000|2021-09-17 16:55:00|199949.8|199799.8|199964.6|199814.6|199969.6|199819.6|199929.8|199779.8|640
1631898000000|2021-09-17 17:00:00|199963.2|199813.2|199953.3|199803.3|200011.8|199861.8|199948.7|199798.7|688
1631898300000|2021-09-17 17:05:00|199952.5|199802.5|200003.4|199853.4|200015.4|199865.4|199874.5|199765.4|635
1631898600000|2021-09-17 17:10:00|200003.6|199853.6|200080.4|199930.4|200087.6|199937.6|199949.9|199831.7|783
1631898900000|2021-09-17 17:15:00|200078.9|199928.9|200062.4|199912.4|200078.9|199973|200020.3|199891.7|746
1631899200000|2021-09-17 17:20:00|200062.5|199912.5|200092.9|199942.9|200120.1|199970.1|200045.5|199895.5|653
1631899500000|2021-09-17 17:25:00|200092.6|199942.6|200037.9|199887.9|200120.6|199976.1|200015.4|199878.6|698
1631899800000|2021-09-17 17:30:00|200038|199888|200043|199893|200071.9|199921.9|199966.7|199848.6|649
1631900100000|2021-09-17 17:35:00|200043.2|199893.2|200008.1|199858.1|200043.6|199894|199944|199845.7|665
1631900400000|2021-09-17 17:40:00|200007.9|199857.9|200046.8|199896.8|200055.3|199905.3|199998.9|199848.9|584
1631900700000|2021-09-17 17:45:00|200046.5|199896.5|200203.4|200053.4|200209.2|200059.2|200045.5|199895.5|752
1631901000000|2021-09-17 17:50:00|200203.8|200053.8|200244|200094|200255.8|200149.7|200164.6|200014.6|832
1631901300000|2021-09-17 17:55:00|200242.3|200092.3|200166.7|200016.7|200248|200111.3|200158.7|200009.9|726
1631901600000|2021-09-17 18:00:00|200171.2|200021.2|200178.1|200028.1|200205.6|200098.1|200098.8|200002.6|734
1631901900000|2021-09-17 18:05:00|200178.3|200028.3|200155.3|200005.3|200185.3|200066.3|200086.4|199968.9|605
1631902200000|2021-09-17 18:10:00|200155.1|200005.1|200235.3|200085.3|200244.5|200100.4|200126.8|200003.4|695
1631902500000|2021-09-17 18:15:00|200233.5|200083.5|200236|200086|200274.3|200124.3|200231.6|200081.6|751
1631902800000|2021-09-17 18:20:00|200237.2|200087.2|200252.2|200102.2|200280.9|200177|200172.6|200068|587
1631903100000|2021-09-17 18:25:00|200253.1|200103.1|200350.1|200200.1|200357.1|200261.2|200207|200102.3|700
1631903400000|2021-09-17 18:30:00|200349.6|200199.6|200369.7|200219.7|200375.7|200246.9|200292.6|200189.2|729
1631903700000|2021-09-17 18:35:00|200370.3|200220.3|200375.2|200225.2|200391|200292|200311.1|200211.2|644
1631904000000|2021-09-17 18:40:00|200375.1|200225.1|200217.3|200167.3|200383.9|200264.2|200215.3|200119|671
1631904300000|2021-09-17 18:45:00|200216.8|200166.8|200231.2|200181.2|200304.3|200184.6|200216.8|200110.8|686
1631904600000|2021-09-17 18:50:00|200231.1|200181.1|200251.6|200101.6|200297.4|200184.1|200225.7|200101.6|674
1631904900000|2021-09-17 18:55:00|200254.4|200104.4|200233|200083|200259.5|200157.1|200143.5|200038|846
1631905200000|2021-09-17 19:00:00|200229.9|200079.9|200208.7|200058.7|200245.2|200129.1|200141.1|200040.2|761
1631905500000|2021-09-17 19:05:00|200209.1|200059.1|200194.9|200044.9|200211.8|200061.8|200162.7|200012.7|715
1631905800000|2021-09-17 19:10:00|200188.9|200038.9|200205.2|200055.2|200212.8|200105.6|200154.3|200035.7|523
1631906100000|2021-09-17 19:15:00|200205.1|200055.1|200203.7|200053.7|200237.8|200113.6|200154.7|200052.6|562
1631906400000|2021-09-17 19:20:00|200204.4|200054.4|200154.5|200004.5|200210.5|200099.3|200089.3|199976.2|701
1631906700000|2021-09-17 19:25:00|200154.4|200004.4|200203.1|200053.1|200208.5|200116.3|200115.4|200004.4|612
1631907000000|2021-09-17 19:30:00|200202.9|200052.9|200206.3|200056.3|200237.4|200087.4|200198.1|200048.1|583
1631907300000|2021-09-17 19:35:00|200206.7|200056.7|200165.9|200015.9|200206.7|200056.7|200109.9|199959.9|677
1631907600000|2021-09-17 19:40:00|200165.6|200015.6|200164.1|200014.1|200212.1|200062.1|200082.7|199976|683
1631907900000|2021-09-17 19:45:00|200163.7|200013.7|200179.1|200029.1|200206.6|200056.6|200153.4|200003.4|627
1631908200000|2021-09-17 19:50:00|200181.6|200031.6|200166.1|200016.1|200203.9|200053.9|200150|200000|766
1631908500000|2021-09-17 19:55:00|200173|200023|200227.6|200077.6|200239.5|200089.5|200170.5|200020.5|831
1631908800000|2021-09-17 20:00:00|200225|200075|200342.6|200192.6|200352.9|200202.9|200220.8|200070.8|722
1631909100000|2021-09-17 20:05:00|200343.3|200193.3|200281.6|200131.6|200349.6|200199.6|200276.8|200126.8|588
1631909400000|2021-09-17 20:10:00|200282.5|200132.5|200309.4|200159.4|200324|200174|200275.8|200125.8|496
1631909700000|2021-09-17 20:15:00|200310.4|200160.4|200305.3|200155.3|200334|200184|200280.3|200130.3|471
1631910000000|2021-09-17 20:20:00|200305.6|200155.6|200281.3|200131.3|200309.9|200159.9|200261|200111|355
1631910300000|2021-09-17 20:25:00|200282.1|200132.1|200321.3|200171.3|200354.6|200204.6|200278.7|200128.7|485
1631910600000|2021-09-17 20:30:00|200320.7|200170.7|200305.1|200155.1|200339.9|200189.9|200284.5|200134.5|416
1631910900000|2021-09-17 20:35:00|200305|200155|200358.7|200208.7|200398.4|200299.2|200267|200117|389
1631911200000|2021-09-17 20:40:00|200359.8|200209.8|200307.5|200157.5|200363.9|200213.9|200301.5|200151.5|404
1631911500000|2021-09-17 20:45:00|200307.6|200157.6|200278.3|200128.3|200334|200184|200267.4|200117.4|395
1631911800000|2021-09-17 20:50:00|200278.4|200128.4|200298.1|200148.1|200366.4|200188.6|200272.1|200063.3|397
1631912100000|2021-09-17 20:55:00|200333.7|200183.7|200290.9|200140.9|200391.9|200198.7|200245.4|200031.5|341
1632081600000|2021-09-19 20:00:00|200236.7|199894.7|200321|199979|200347.5|200005.5|200236.7|199894.7|5
1632081900000|2021-09-19 20:05:00|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|1
1632082200000|2021-09-19 20:10:00|200321|199979|200321|199979|200321|199979|200321|199979|1
1632082500000|2021-09-19 20:15:00|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|1
1632082800000|2021-09-19 20:20:00|200321|199979|200236.7|199894.7|200321|199979|200236.7|199894.7|2
1632083100000|2021-09-19 20:25:00|200321|199979|200321|199979|200321|199979|200321|199979|1
1632083400000|2021-09-19 20:30:00|200236.7|199894.7|200321|199979|200321|199979|200236.7|199894.7|2
1632083700000|2021-09-19 20:35:00|200236.7|199894.7|200321|199979|200321|199979|200236.7|199894.7|2
1632084000000|2021-09-19 20:40:00|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|1
1632084300000|2021-09-19 20:45:00|200226.1|199884.1|200226.1|199884.1|200295.5|199953.5|200225.8|199883.8|4
1632084600000|2021-09-19 20:50:00|200295.5|199953.5|200231|199889|200295.5|199953.5|200226.1|199884.1|8
1632084900000|2021-09-19 20:55:00|200314.5|199972.5|200235|199893|200467|200125|200068.6|199726.6|37
1632085200000|2021-09-19 21:00:00|200220.6|199878.6|200227|199885|200340.5|199998.5|200156.5|199814.5|77
1632085500000|2021-09-19 21:05:00|200293|199951|200331|199989|200332.6|199990.6|200235.5|199893.5|49
1632085800000|2021-09-19 21:10:00|200324|199982|200213|199871|200395.8|200053.8|200173.3|199831.3|97
1632086100000|2021-09-19 21:15:00|200211.7|199869.7|200251.4|199909.4|200295.9|199953.9|200206.7|199864.7|94
1632086400000|2021-09-19 21:20:00|200257.2|199915.2|200251.4|199909.4|200268.6|199926.6|200223.6|199881.6|69
1632086700000|2021-09-19 21:25:00|200226.5|199884.5|200257|199915|200269|199927|200211.1|199869.1|95
1632087000000|2021-09-19 21:30:00|200220.3|199878.3|200221.9|199879.9|200248|199906|200132.9|199790.9|113
1632087300000|2021-09-19 21:35:00|200220.6|199878.6|200217.4|199875.4|200238.7|199896.7|200209|199867|103
1632087600000|2021-09-19 21:40:00|200225.4|199883.4|200226.1|199884.1|200241|199899|200204.9|199862.9|161
1632087900000|2021-09-19 21:45:00|200225.9|199883.9|200222.1|199880.1|200242|199900|200206|199864|239
1632088200000|2021-09-19 21:50:00|200208.9|199866.9|200229.1|199887.1|200242|199900|200203.7|199861.7|226
1632088500000|2021-09-19 21:55:00|200204.6|199862.6|200233.3|199896.3|200254.4|199917.4|200204.6|199862.6|178
1632088800000|2021-09-19 22:00:00|200233|199896|200338.5|200068.9|200369|200127.9|200193.7|199856.7|524
1632089100000|2021-09-19 22:05:00|200350.5|200053.5|200268.8|200118.8|200367.2|200154.5|200247.9|200023.1|406
1632089400000|2021-09-19 22:10:00|200269.6|200119.6|200296.5|200146.5|200383.8|200165.7|200247.7|200026.3|401
1632089700000|2021-09-19 22:15:00|200296.6|200146.6|200289.1|200139.1|200493.5|200196.5|200253.5|200063.6|361
1632090000000|2021-09-19 22:20:00|200287.9|200137.9|200297.2|200147.2|200402.8|200178.6|200256.2|200059|295
1632090300000|2021-09-19 22:25:00|200297.9|200147.9|200331.3|200181.3|200422.6|200217.9|200297.2|200076|234
1632090600000|2021-09-19 22:30:00|200336.6|200186.6|200325.8|200175.8|200423.3|200226.5|200285.9|200012.4|357
1632090900000|2021-09-19 22:35:00|200325.1|200175.1|200310.2|200160.2|200356|200206|200302.6|200152.6|322
1632091200000|2021-09-19 22:40:00|200309.8|200159.8|200297.1|200147.1|200349.4|200199.4|200285.5|200135.5|309
1632091500000|2021-09-19 22:45:00|200295.6|200145.6|200297.3|200147.3|200344.9|200194.9|200279.2|200129.2|303
1632091800000|2021-09-19 22:50:00|200298.2|200148.2|200262.3|200112.3|200326.7|200176.7|200261.2|200111.2|431
1632092100000|2021-09-19 22:55:00|200261.3|200111.3|200261.2|200111.2|200279|200129|200245.5|200095.5|331
1632092400000|2021-09-19 23:00:00|200254.4|200104.4|200260.3|200110.3|200297.3|200147.3|200238|200088|453
1632092700000|2021-09-19 23:05:00|200260.6|200110.6|200295.5|200145.5|200298.2|200148.2|200248.5|200098.5|447
1632093000000|2021-09-19 23:10:00|200295|200145|200344|200194|200348.6|200198.6|200290.4|200140.4|432
1632093300000|2021-09-19 23:15:00|200345.3|200195.3|200344.5|200194.5|200359.2|200209.2|200335.2|200185.2|436
1632093600000|2021-09-19 23:20:00|200345.5|200195.5|200318|200168|200353.5|200203.5|200303.3|200153.3|379
1632093900000|2021-09-19 23:25:00|200317.4|200167.4|200321.1|200171.1|200325.4|200175.4|200292.7|200142.7|281
1632094200000|2021-09-19 23:30:00|200321.3|200171.3|200309.5|200159.5|200324.5|200174.5|200300.4|200150.4|306
1632094500000|2021-09-19 23:35:00|200310.8|200160.8|200309.9|200159.9|200315.3|200165.3|200295.1|200145.1|358
1632094800000|2021-09-19 23:40:00|200313.7|200163.7|200312.1|200162.1|200323.5|200173.5|200295.6|200145.6|299
1632095100000|2021-09-19 23:45:00|200312.9|200162.9|200310.5|200160.5|200324.7|200174.7|200291.7|200141.7|267
1632095400000|2021-09-19 23:50:00|200305.5|200155.5|200309.4|200159.4|200330.6|200180.6|200288|200138|344
1632095700000|2021-09-19 23:55:00|200311.3|200161.3|200294.7|200144.7|200328.2|200178.2|200279|200129|349
1632096000000|2021-09-20 00:00:00|200307.1|200157.1|200283.3|200133.3|200328.4|200178.4|200260.8|200110.8|575
1632096300000|2021-09-20 00:05:00|200282.2|200132.2|200311.6|200161.6|200322.5|200172.5|200275.1|200125.1|522
1632096600000|2021-09-20 00:10:00|200312.2|200162.2|200309.7|200159.7|200324.8|200174.8|200285.7|200135.7|568
1632096900000|2021-09-20 00:15:00|200312.3|200162.3|200249.8|200099.8|200312.4|200162.4|200232.1|200082.1|530
1632097200000|2021-09-20 00:20:00|200249.9|200099.9|200251.3|200101.3|200284.6|200134.6|200244.5|200094.5|434
1632097500000|2021-09-20 00:25:00|200249.4|200099.4|200266.9|200116.9|200266.9|200116.9|200242.5|200092.5|351
1632097800000|2021-09-20 00:30:00|200257.7|200107.7|200258.1|200108.1|200265.5|200115.5|200247.2|200097.2|256
1632098100000|2021-09-20 00:35:00|200257.3|200107.3|200307.5|200157.5|200316.5|200166.5|200243.4|200093.4|398
1632098400000|2021-09-20 00:40:00|200304.6|200154.6|200330|200180|200337.1|200187.1|200283.1|200133.1|457
1632098700000|2021-09-20 00:45:00|200329.4|200179.4|200334.1|200184.1|200346.7|200196.7|200320.6|200170.6|341
1632099000000|2021-09-20 00:50:00|200333.2|200183.2|200343.2|200193.2|200376|200226|200331.7|200181.7|315
1632099300000|2021-09-20 00:55:00|200345.7|200195.7|200339.8|200189.8|200366.3|200216.3|200334.2|200184.2|346
1632099600000|2021-09-20 01:00:00|200338.4|200188.4|200378.1|200228.1|200381.6|200231.6|200334.4|200184.4|427
1632099900000|2021-09-20 01:05:00|200377.3|200227.3|200421.8|200271.8|200435.1|200285.1|200366.7|200216.7|340
1632100200000|2021-09-20 01:10:00|200423.2|200273.2|200452.2|200302.2|200467.4|200317.4|200409.8|200259.8|450
1632100500000|2021-09-20 01:15:00|200451.1|200301.1|200451.4|200301.4|200459.5|200309.5|200437.1|200287.1|432
1632100800000|2021-09-20 01:20:00|200452.3|200302.3|200484.8|200334.8|200498.1|200348.1|200444.8|200294.8|457
1632101100000|2021-09-20 01:25:00|200485.3|200335.3|200464.3|200314.3|200498.7|200348.7|200460.9|200310.9|402
1632101400000|2021-09-20 01:30:00|200463.2|200313.2|200493.1|200343.1|200500.8|200350.8|200456.8|200306.8|371
1632101700000|2021-09-20 01:35:00|200493.3|200343.3|200520|200370|200524.9|200374.9|200489.8|200339.8|334
1632102000000|2021-09-20 01:40:00|200519.9|200369.9|200497|200347|200530.4|200380.4|200491.3|200341.3|487
1632102300000|2021-09-20 01:45:00|200495.6|200345.6|200497.3|200347.3|200510.3|200360.3|200489.6|200339.6|390
1632102600000|2021-09-20 01:50:00|200496.4|200346.4|200521.3|200371.3|200530|200380|200488.8|200338.8|364
1632102900000|2021-09-20 01:55:00|200519.1|200369.1|200521.7|200371.7|200528.9|200378.9|200507.2|200357.2|358
1632103200000|2021-09-20 02:00:00|200521.6|200371.6|200515.9|200365.9|200525.1|200375.1|200505.8|200355.8|563
1632103500000|2021-09-20 02:05:00|200515.8|200365.8|200519.4|200369.4|200526.4|200376.4|200514.7|200364.7|410
1632103800000|2021-09-20 02:10:00|200518.9|200368.9|200610.6|200460.6|200618.4|200468.4|200513.6|200363.6|641
1632104100000|2021-09-20 02:15:00|200612.1|200462.1|200621.5|200471.5|200641.7|200491.7|200609.6|200459.6|656
1632104400000|2021-09-20 02:20:00|200620.2|200470.2|200708|200558|200708.2|200558.2|200619.1|200469.1|527
1632104700000|2021-09-20 02:25:00|200706.6|200556.6|200751.9|200601.9|200753|200603|200694.2|200544.2|486
1632105000000|2021-09-20 02:30:00|200751.3|200601.3|200913.8|200763.8|200914|200764|200742.8|200592.8|604
1632105300000|2021-09-20 02:35:00|200914.5|200764.5|200834.1|200684.1|200944.9|200794.9|200828.5|200678.5|582
1632105600000|2021-09-20 02:40:00|200835.6|200685.6|200917.1|200767.1|200945.6|200795.6|200823.7|200673.7|506
1632105900000|2021-09-20 02:45:00|200916.4|200766.4|200984.9|200834.9|201011.6|200861.6|200908|200758|579
1632106200000|2021-09-20 02:50:00|200984.8|200834.8|201036.4|200886.4|201054.6|200904.6|200980.1|200830.1|386
1632106500000|2021-09-20 02:55:00|201036.3|200886.3|201114.8|200964.8|201117.6|200967.6|201031.3|200881.3|631
1632106800000|2021-09-20 03:00:00|201113.3|200963.3|201117.5|200967.5|201132.6|200982.6|201102.5|200952.5|464
1632107100000|2021-09-20 03:05:00|201116.8|200966.8|201126.5|200976.5|201156.6|201006.6|201113.5|200963.5|471
1632107400000|2021-09-20 03:10:00|201122.2|200972.2|201070|200920|201138.7|200988.7|201035.3|200885.3|523
1632107700000|2021-09-20 03:15:00|201071.1|200921.1|201026.9|200876.9|201088.2|200938.2|201009.4|200859.4|524
1632108000000|2021-09-20 03:20:00|201024.3|200874.3|200948.8|200798.8|201030.3|200880.3|200928.3|200778.3|546
1632108300000|2021-09-20 03:25:00|200948.3|200798.3|200989.3|200839.3|200995.7|200845.7|200926.9|200776.9|448
1632108600000|2021-09-20 03:30:00|200992.4|200842.4|200987.4|200837.4|201002.8|200852.8|200980.1|200830.1|457
1632108900000|2021-09-20 03:35:00|200987.2|200837.2|200986|200836|200996|200846|200966.7|200816.7|426
1632109200000|2021-09-20 03:40:00|200987.9|200837.9|200995.6|200845.6|201014.5|200864.5|200976.4|200826.4|569
1632109500000|2021-09-20 03:45:00|200996.1|200846.1|200977.9|200827.9|201002.2|200852.2|200967.5|200817.5|466
1632109800000|2021-09-20 03:50:00|200979.3|200829.3|200994.5|200844.5|200994.7|200844.7|200960.8|200810.8|435
1632110100000|2021-09-20 03:55:00|200994.3|200844.3|200997.8|200847.8|201013.7|200863.7|200980.9|200830.9|445
1632110400000|2021-09-20 04:00:00|200998|200848|201031.6|200881.6|201036.5|200886.5|200979|200829|504
1632110700000|2021-09-20 04:05:00|201032|200882|201023.2|200873.2|201034.6|200884.6|201016.7|200866.7|471
1632111000000|2021-09-20 04:10:00|201019.9|200869.9|201026.6|200876.6|201033.8|200883.8|201013.9|200863.9|390
1632111300000|2021-09-20 04:15:00|201026|200876|201051.2|200901.2|201062.3|200912.3|201019|200869|478
1632111600000|2021-09-20 04:20:00|201050.9|200900.9|201064.9|200914.9|201072.4|200922.4|201047.1|200897.1|423
1632111900000|2021-09-20 04:25:00|201061.1|200911.1|201049.4|200899.4|201067.6|200917.6|201044.9|200894.9|462
1632112200000|2021-09-20 04:30:00|201049.5|200899.5|201063.6|200913.6|201072.7|200922.7|201049.5|200899.5|458
1632112500000|2021-09-20 04:35:00|201066.6|200916.6|201065.3|200915.3|201069.7|200919.7|201048.3|200898.3|397
1632112800000|2021-09-20 04:40:00|201065.4|200915.4|201019.8|200869.8|201067.3|200917.3|201015.9|200865.9|473
1632113100000|2021-09-20 04:45:00|201019.9|200869.9|201004.3|200854.3|201028.3|200878.3|200998.2|200848.2|451
1632113400000|2021-09-20 04:50:00|201001.1|200851.1|200943.1|200793.1|201004|200854|200939.4|200789.4|409
1632113700000|2021-09-20 04:55:00|200943.2|200793.2|200939.9|200789.9|200946.2|200796.2|200924.8|200774.8|337
1632114000000|2021-09-20 05:00:00|200943.3|200793.3|200937|200787|200948.2|200798.2|200928.5|200778.5|445
1632114300000|2021-09-20 05:05:00|200937.7|200787.7|200952.6|200802.6|200957.3|200807.3|200888.7|200738.7|504
1632114600000|2021-09-20 05:10:00|200952.3|200802.3|200982.1|200832.1|200989.9|200839.9|200935|200785|413
1632114900000|2021-09-20 05:15:00|200982.8|200832.8|201013.9|200863.9|201032.6|200882.6|200922.4|200772.4|627
1632115200000|2021-09-20 05:20:00|201013.1|200863.1|200970.8|200820.8|201033.3|200883.3|200965.8|200815.8|477
1632115500000|2021-09-20 05:25:00|200972.5|200822.5|200943.7|200793.7|200972.9|200822.9|200913.1|200763.1|516
1632115800000|2021-09-20 05:30:00|200943.2|200793.2|200962.6|200812.6|200984.5|200834.5|200931.1|200781.1|725
1632116100000|2021-09-20 05:35:00|200961.2|200811.2|200945.6|200795.6|200985.7|200835.7|200916.7|200766.7|627
1632116400000|2021-09-20 05:40:00|200945.1|200795.1|200884.1|200734.1|200951.7|200801.7|200877.3|200727.3|475
1632116700000|2021-09-20 05:45:00|200886.2|200736.2|200863.6|200713.6|200890.5|200740.5|200848|200698|424
1632117000000|2021-09-20 05:50:00|200863.8|200713.8|200868.8|200718.8|200891.8|200741.8|200847.8|200697.8|478
1632117300000|2021-09-20 05:55:00|200868.7|200718.7|200810.2|200660.2|200869.3|200719.3|200809|200659|529
1632117600000|2021-09-20 06:00:00|200811.3|200661.3|200864.1|200714.1|200875.1|200725.1|200803.8|200653.8|774
1632117900000|2021-09-20 06:05:00|200864.6|200714.6|201002.7|200852.7|201009.7|200859.7|200846|200696|727
1632118200000|2021-09-20 06:10:00|201002.5|200852.5|201020.1|200870.1|201028.3|200878.3|200965.1|200815.1|722
1632118500000|2021-09-20 06:15:00|201018.8|200868.8|201107.2|200957.2|201113.4|200963.4|201012.8|200862.8|779
1632118800000|2021-09-20 06:20:00|201104.2|200954.2|201065.2|200915.2|201107.6|200957.6|201053.2|200903.2|783
1632119100000|2021-09-20 06:25:00|201064.7|200914.7|201020.5|200870.5|201064.7|200914.7|200972.5|200822.5|779
1632119400000|2021-09-20 06:30:00|201018.8|200868.8|200952.3|200802.3|201041.3|200891.3|200941.7|200791.7|661
1632119700000|2021-09-20 06:35:00|200953.5|200803.5|201090.7|200940.7|201101.3|200951.3|200903|200753|754
1632120000000|2021-09-20 06:40:00|201089.3|200939.3|201057.3|200907.3|201110.5|200960.5|200985|200835|840
1632120300000|2021-09-20 06:45:00|201057.6|200907.6|201011.1|200861.1|201080.6|200930.6|200981.6|200831.6|751
1632120600000|2021-09-20 06:50:00|201010.6|200860.6|201057|200907|201086.4|200936.4|200979|200829|793
1632120900000|2021-09-20 06:55:00|201056.6|200906.6|200990.3|200840.3|201062.3|200912.3|200990.3|200840.3|778
1632121200000|2021-09-20 07:00:00|200994|200844|201048.2|200898.2|201096.8|200946.8|200981.8|200831.8|943
1632121500000|2021-09-20 07:05:00|201050.9|200900.9|201055.9|200905.9|201056.2|200906.2|200944|200794|894
1632121800000|2021-09-20 07:10:00|201055.3|200905.3|201083.1|200933.1|201105.2|200955.2|201007.8|200857.8|953
1632122100000|2021-09-20 07:15:00|201082.7|200932.7|201085.6|200935.6|201191.1|201041.1|201064.7|200914.7|940
1632122400000|2021-09-20 07:20:00|201084.9|200934.9|201204.6|201054.6|201238.6|201088.6|201079.8|200929.8|952
1632122700000|2021-09-20 07:25:00|201206.4|201056.4|201287.9|201137.9|201293.2|201143.2|201198.7|201048.7|954
1632123000000|2021-09-20 07:30:00|201288.4|201138.4|201033.7|200883.7|201295.1|201148.6|201030.5|200880.5|861
1632123300000|2021-09-20 07:35:00|201032.9|200882.9|200995.4|200845.4|201124.7|200974.7|200994.3|200844.3|815
1632123600000|2021-09-20 07:40:00|200994.6|200844.6|200995.3|200845.3|201122.1|200972.1|200989.5|200839.5|835
1632123900000|2021-09-20 07:45:00|200994.1|200844.1|200953.5|200803.5|201001|200851|200942.4|200792.4|789
1632124200000|2021-09-20 07:50:00|200953.8|200803.8|201003.9|200853.9|201050.9|200900.9|200953.8|200803.8|904
1632124500000|2021-09-20 07:55:00|201003.7|200853.7|201042.6|200892.6|201093.4|200943.4|201000|200850|850
1632124800000|2021-09-20 08:00:00|201041|200891|201028.3|200878.3|201098.8|200948.8|201028.3|200878.3|873
1632125100000|2021-09-20 08:05:00|201019.1|200869.1|201062.9|200912.9|201130|200980|201012.9|200862.9|924
1632125400000|2021-09-20 08:10:00|201061.7|200911.7|201043.7|200893.7|201123.3|200973.3|201034.5|200884.5|882
1632125700000|2021-09-20 08:15:00|201044.6|200894.6|201038.8|200888.8|201090.6|200940.6|201002.2|200852.2|800
1632126000000|2021-09-20 08:20:00|201036.5|200886.5|201078.5|200928.5|201131.8|200981.8|201025.8|200875.8|807
1632126300000|2021-09-20 08:25:00|201079.8|200929.8|201081.8|200931.8|201166.1|201016.1|201065.7|200915.7|900
1632126600000|2021-09-20 08:30:00|201081.6|200931.6|201171.7|201021.7|201266.2|201116.2|201079.4|200929.4|955
1632126900000|2021-09-20 08:35:00|201173.5|201023.5|201086.7|200936.7|201175.7|201025.7|201066.2|200916.2|942
1632127200000|2021-09-20 08:40:00|201085.7|200935.7|201085.2|200935.2|201110.6|200960.6|201076.3|200926.3|870
1632127500000|2021-09-20 08:45:00|201085|200935|201128.2|200978.2|201156.5|201006.5|201085|200935|891
1632127800000|2021-09-20 08:50:00|201128|200978|201138.7|200988.7|201161.2|201011.2|201090.9|200940.9|844
1632128100000|2021-09-20 08:55:00|201137.8|200987.8|201192.4|201042.4|201252|201102|201135.8|200985.8|910
1632128400000|2021-09-20 09:00:00|201193.1|201043.1|201251.7|201101.7|201256.9|201106.9|201187.2|201037.2|927
1632128700000|2021-09-20 09:05:00|201252.7|201102.7|201296|201146|201356.8|201206.8|201243.9|201093.9|842
1632129000000|2021-09-20 09:10:00|201294.2|201144.2|201298.3|201148.3|201326.9|201176.9|201274.5|201124.5|822
1632129300000|2021-09-20 09:15:00|201299.3|201149.3|201287.1|201137.1|201358.6|201208.6|201285.4|201135.4|699
1632129600000|2021-09-20 09:20:00|201286.9|201136.9|201333.6|201183.6|201338.8|201188.8|201280.2|201130.2|787
1632129900000|2021-09-20 09:25:00|201332.7|201182.7|201339.5|201189.5|201356.8|201206.8|201287.5|201137.5|789
1632130200000|2021-09-20 09:30:00|201338.6|201188.6|201328.2|201178.2|201338.6|201188.6|201277.3|201127.3|851
1632130500000|2021-09-20 09:35:00|201324.9|201174.9|201316.8|201166.8|201344.4|201194.4|201281.7|201131.7|843
1632130800000|2021-09-20 09:40:00|201316.9|201166.9|201397.8|201247.8|201405.1|201255.1|201316.9|201166.9|831
1632131100000|2021-09-20 09:45:00|201397.7|201247.7|201398.5|201248.5|201443|201293|201383.5|201233.5|865
1632131400000|2021-09-20 09:50:00|201396.2|201246.2|201383.9|201233.9|201409.5|201259.5|201358.2|201208.2|742
1632131700000|2021-09-20 09:55:00|201384.2|201234.2|201322.6|201172.6|201384.3|201234.3|201318|201168|680
1632132000000|2021-09-20 10:00:00|201322.4|201172.4|201326.5|201176.5|201375|201225|201313.3|201163.3|840
1632132300000|2021-09-20 10:05:00|201327.1|201177.1|201272.8|201122.8|201327.7|201177.7|201259.2|201109.2|768
1632132600000|2021-09-20 10:10:00|201273.3|201123.3|201168.3|201018.3|201289.7|201147.2|201159.3|201009.3|711
1632132900000|2021-09-20 10:15:00|201169.3|201019.3|201064.2|200914.2|201170.4|201020.4|201062.6|200912.6|783
1632133200000|2021-09-20 10:20:00|201062.4|200912.4|201038.4|200888.4|201075.1|200925.1|201013.8|200863.8|835
1632133500000|2021-09-20 10:25:00|201038.9|200888.9|201032.2|200882.2|201048.8|200898.8|201016.1|200866.1|844
1632133800000|2021-09-20 10:30:00|201032.9|200882.9|200982.8|200832.8|201035.2|200885.2|200939.3|200789.3|751
1632134100000|2021-09-20 10:35:00|200981.7|200831.7|201018.3|200868.3|201027.9|200877.9|200940.5|200790.5|778
1632134400000|2021-09-20 10:40:00|201018|200868|200985.8|200835.8|201031.7|200881.7|200949.5|200799.5|711
1632134700000|2021-09-20 10:45:00|200986.5|200836.5|200995.5|200845.5|201003|200853|200949.2|200799.2|647
1632135000000|2021-09-20 10:50:00|200995.3|200845.3|201110|200960|201121.8|200971.8|200985|200835|573
1632135300000|2021-09-20 10:55:00|201110.3|200960.3|201125.7|200975.7|201173.4|201023.4|201109.6|200959.6|728
1632135600000|2021-09-20 11:00:00|201133.5|200983.5|201323.2|201173.2|201334.3|201184.3|201127.3|200977.3|822
1632135900000|2021-09-20 11:05:00|201322.2|201172.2|201338.6|201188.6|201342.6|201192.6|201295.1|201145.1|783
1632136200000|2021-09-20 11:10:00|201338.5|201188.5|201340.2|201190.2|201391.1|201248.2|201262|201112|726
1632136500000|2021-09-20 11:15:00|201340.1|201190.1|201421.1|201271.1|201495.9|201345.9|201301.2|201151.2|765
1632136800000|2021-09-20 11:20:00|201422.7|201272.7|201383.2|201233.2|201442.1|201292.1|201332.2|201218.9|820
1632137100000|2021-09-20 11:25:00|201384.2|201234.2|201389.2|201239.2|201427.4|201277.4|201365.6|201215.6|803
1632137400000|2021-09-20 11:30:00|201388.9|201238.9|201452.3|201302.3|201489.5|201363|201388.9|201238.9|854
1632137700000|2021-09-20 11:35:00|201455|201305|201446.9|201296.9|201493.2|201384.1|201365.8|201262.1|872
1632138000000|2021-09-20 11:40:00|201446.6|201296.6|201662.9|201512.9|201670.3|201561.9|201434.7|201294.9|854
1632138300000|2021-09-20 11:45:00|201662.4|201512.4|201670.9|201520.9|201685.1|201575.1|201565.5|201465.1|717
1632138600000|2021-09-20 11:50:00|201671.2|201521.2|201719.2|201569.2|201753.3|201603.3|201659.9|201509.9|838
1632138900000|2021-09-20 11:55:00|201728.9|201578.9|201839.9|201689.9|201847.8|201719.3|201648|201547.3|832
1632139200000|2021-09-20 12:00:00|201787.5|201737.5|201870.9|201720.9|201953.7|201803.7|201787.5|201689.6|963
1632139500000|2021-09-20 12:05:00|201872.4|201722.4|202055.6|201905.6|202096.5|201955.1|201839.4|201689.4|942
1632139800000|2021-09-20 12:10:00|202052.4|201902.4|201935.4|201785.4|202057.9|201937|201929.6|201785.3|890
1632140100000|2021-09-20 12:15:00|201935.8|201785.8|201955.7|201805.7|201989.8|201860.8|201873|201723|854
1632140400000|2021-09-20 12:20:00|201955.9|201805.9|201986.9|201836.9|202012.6|201891.9|201907.1|201786.7|811
1632140700000|2021-09-20 12:25:00|201987.1|201837.1|202038.3|201888.3|202119.8|201969.8|201975.1|201825.1|897
1632141000000|2021-09-20 12:30:00|202040.5|201890.5|201938.5|201788.5|202073.5|201923.5|201904|201754|883
1632141300000|2021-09-20 12:35:00|201938.8|201788.8|201751.8|201601.8|201944.7|201794.7|201751.8|201601.8|946
1632141600000|2021-09-20 12:40:00|201750.1|201600.1|201790.9|201640.9|201865|201763.1|201741.6|201591.6|978
1632141900000|2021-09-20 12:45:00|201791.1|201641.1|201725.8|201575.8|201804.1|201654.1|201679.1|201529.1|992
1632142200000|2021-09-20 12:50:00|201723.5|201573.5|201744.4|201594.4|201823.7|201710.1|201685.2|201549.2|952
1632142500000|2021-09-20 12:55:00|201744.8|201594.8|201801.5|201651.5|201854.6|201721.5|201690|201572.2|940
1632142800000|2021-09-20 13:00:00|201799|201649|201847.2|201697.2|201942.1|201822.7|201789.5|201639.5|941
1632143100000|2021-09-20 13:05:00|201846|201696|201727.6|201577.6|201916.9|201766.9|201725.6|201575.6|914
1632143400000|2021-09-20 13:10:00|201728.4|201578.4|201590|201440|201773.2|201663.2|201543.2|201436.5|917
1632143700000|2021-09-20 13:15:00|201590.3|201440.3|201603|201453|201604.3|201454.3|201447.5|201304.4|955
1632144000000|2021-09-20 13:20:00|201600.4|201450.4|201508.6|201358.6|201629.3|201479.3|201464.7|201314.7|963
1632144300000|2021-09-20 13:25:00|201511.2|201361.2|201438|201288|201569.7|201441.2|201436.2|201286.2|820
1632144600000|2021-09-20 13:30:00|201436.6|201286.6|201416|201266|201505.9|201391|201310.5|201160.5|835
1632144900000|2021-09-20 13:35:00|201415.7|201265.7|201391.3|201241.3|201487.6|201337.6|201383|201233|1079
1632145200000|2021-09-20 13:40:00|201388.8|201238.8|201381.7|201231.7|201482.4|201332.4|201316.7|201186.5|924
1632145500000|2021-09-20 13:45:00|201385.9|201235.9|201384|201234|201429|201313.8|201263.6|201113.6|1049
1632145800000|2021-09-20 13:50:00|201384.1|201234.1|201581.5|201431.5|201584.4|201458.4|201378.1|201228.1|1022
1632146100000|2021-09-20 13:55:00|201579.8|201429.8|201526.2|201376.2|201592.8|201442.8|201489|201362.4|1005
1632146400000|2021-09-20 14:00:00|201528.9|201378.9|201664.5|201514.5|201667.1|201541|201509.9|201359.9|1060
1632146700000|2021-09-20 14:05:00|201666.2|201516.2|201648.9|201498.9|201670.4|201545.9|201494.1|201396.5|975
1632147000000|2021-09-20 14:10:00|201649.4|201499.4|201624.9|201474.9|201651.8|201517.3|201515.6|201414.9|1004
1632147300000|2021-09-20 14:15:00|201625.4|201475.4|201733.5|201583.5|201741.7|201614.5|201600|201475.4|1008
1632147600000|2021-09-20 14:20:00|201729.9|201579.9|201849.7|201699.7|201850.8|201720.3|201715|201570.3|1028
1632147900000|2021-09-20 14:25:00|201847.1|201697.1|201752.3|201602.3|201896.7|201746.7|201712.7|201577.5|1044
1632148200000|2021-09-20 14:30:00|201751.9|201601.9|201747|201597|201855.7|201720.2|201665.5|201559.4|1101
1632148500000|2021-09-20 14:35:00|201746.3|201596.3|201768.1|201618.1|201815.3|201687.8|201706.9|201590.7|964
1632148800000|2021-09-20 14:40:00|201768.3|201618.3|201776.3|201626.3|201786.2|201646.7|201694.1|201572.4|961
1632149100000|2021-09-20 14:45:00|201776.6|201626.6|201763.5|201613.5|201854.2|201704.2|201708.3|201574.6|1029
1632149400000|2021-09-20 14:50:00|201765.9|201615.9|201772.9|201622.9|201821.4|201671.4|201673|201569.6|983
1632149700000|2021-09-20 14:55:00|201778.3|201628.3|201936.5|201786.5|201976.3|201860.4|201768.6|201618.6|992
1632150000000|2021-09-20 15:00:00|201938.1|201788.1|201864.7|201714.7|202084.4|201981.3|201862.5|201712.5|1039
1632150300000|2021-09-20 15:05:00|201864.5|201714.5|201870.1|201720.1|201882.2|201736.2|201772.4|201622.4|910
1632150600000|2021-09-20 15:10:00|201870.7|201720.7|201760.5|201610.5|201896.4|201746.4|201715.7|201585.9|905
1632150900000|2021-09-20 15:15:00|201760.7|201610.7|201641.1|201491.1|201760.7|201610.7|201625.8|201475.8|878
1632151200000|2021-09-20 15:20:00|201643.3|201493.3|201548.6|201398.6|201652.8|201502.8|201539.8|201389.8|775
1632151500000|2021-09-20 15:25:00|201543.9|201393.9|201605.8|201455.8|201627.4|201477.4|201524.5|201374.5|829
1632151800000|2021-09-20 15:30:00|201606.6|201456.6|201668.4|201518.4|201703.6|201553.6|201575.5|201451.1|854
1632152100000|2021-09-20 15:35:00|201665.1|201515.1|201641.6|201491.6|201698.9|201548.9|201621.3|201471.3|911
1632152400000|2021-09-20 15:40:00|201640.4|201490.4|201673|201523|201704|201554|201637.2|201487.2|923
1632152700000|2021-09-20 15:45:00|201671.6|201521.6|201668.2|201518.2|201703.6|201553.6|201638|201488|916
1632153000000|2021-09-20 15:50:00|201670.7|201520.7|201785.8|201635.8|201819.3|201669.3|201665.4|201515.4|962
1632153300000|2021-09-20 15:55:00|201788.3|201638.3|201717.9|201567.9|201806.6|201656.6|201717.9|201567.9|810
1632153600000|2021-09-20 16:00:00|201718.2|201568.2|201703.3|201553.3|201744.2|201601.2|201651.2|201529.8|772
1632153900000|2021-09-20 16:05:00|201702.6|201552.6|201778.1|201628.1|201783.8|201633.8|201689.9|201539.9|844
1632154200000|2021-09-20 16:10:00|201777.8|201627.8|201740.2|201590.2|201790.1|201640.1|201733.6|201583.6|894
1632154500000|2021-09-20 16:15:00|201742.3|201592.3|201786.8|201636.8|201789.8|201688.9|201716.1|201586.5|938
1632154800000|2021-09-20 16:20:00|201785.6|201635.6|201824.6|201674.6|201869|201775|201767.3|201617.3|926
1632155100000|2021-09-20 16:25:00|201820.5|201670.5|201726.8|201576.8|201820.5|201670.5|201725.9|201575.9|809
1632155400000|2021-09-20 16:30:00|201727.5|201577.5|201773.2|201623.2|201785.7|201635.7|201721.2|201571.2|921
1632155700000|2021-09-20 16:35:00|201774.3|201624.3|201723.2|201573.2|201787.4|201637.4|201678.7|201570.6|944
1632156000000|2021-09-20 16:40:00|201722.4|201572.4|201793.8|201643.8|201826.2|201676.2|201707.8|201557.8|971
1632156300000|2021-09-20 16:45:00|201794.4|201644.4|201811|201661|201857.4|201742.2|201765.6|201615.6|921
1632156600000|2021-09-20 16:50:00|201813.6|201663.6|201860.5|201710.5|201864.2|201714.2|201797.2|201647.2|920
1632156900000|2021-09-20 16:55:00|201859.4|201709.4|201945.6|201795.6|201946.4|201796.4|201814.9|201664.9|882
1632157200000|2021-09-20 17:00:00|201943.9|201793.9|201977.3|201827.3|201996.9|201846.9|201916.2|201766.2|914
1632157500000|2021-09-20 17:05:00|201977.9|201827.9|201985.3|201835.3|201998.8|201848.8|201945.4|201795.4|827
1632157800000|2021-09-20 17:10:00|201985.5|201835.5|201865.3|201715.3|202008.1|201858.1|201865.3|201715.3|856
1632158100000|2021-09-20 17:15:00|201867.8|201717.8|201777.5|201627.5|201871.1|201721.1|201766.4|201616.4|859
1632158400000|2021-09-20 17:20:00|201775.2|201625.2|201772.6|201622.6|201787.9|201637.9|201765.3|201615.3|840
1632158700000|2021-09-20 17:25:00|201770.3|201620.3|201742.7|201592.7|201771.7|201621.7|201724.1|201574.1|892
1632159000000|2021-09-20 17:30:00|201742|201592|201688.2|201538.2|201744.9|201594.9|201683.2|201533.2|867
1632159300000|2021-09-20 17:35:00|201687.9|201537.9|201660.6|201510.6|201700.7|201550.7|201620.7|201470.7|840
1632159600000|2021-09-20 17:40:00|201660.3|201510.3|201731.4|201581.4|201734.1|201584.1|201659|201509|792
1632159900000|2021-09-20 17:45:00|201725.2|201575.2|201653.2|201503.2|201734.4|201584.4|201644.9|201494.9|841
1632160200000|2021-09-20 17:50:00|201653.5|201503.5|201626.3|201476.3|201670.3|201520.3|201611.3|201461.3|776
1632160500000|2021-09-20 17:55:00|201624.9|201474.9|201604.6|201454.6|201644|201494|201539.6|201432.1|812
1632160800000|2021-09-20 18:00:00|201604.4|201454.4|201629.9|201479.9|201656.7|201506.7|201562.5|201412.5|880
1632161100000|2021-09-20 18:05:00|201630.1|201480.1|201660|201510|201708.7|201558.7|201630.1|201480.1|912
1632161400000|2021-09-20 18:10:00|201660.9|201510.9|201751.1|201601.1|201765.9|201647.5|201608|201504.2|816
1632161700000|2021-09-20 18:15:00|201750.8|201600.8|201875|201725|201912.9|201813.9|201686.3|201586.7|864
1632162000000|2021-09-20 18:20:00|201874|201724|201959.2|201809.2|201962.4|201812.4|201826.6|201716.4|922
1632162300000|2021-09-20 18:25:00|201959.5|201809.5|201910.2|201760.2|201962.5|201823.8|201863.1|201750.4|811
1632162600000|2021-09-20 18:30:00|201908.6|201758.6|201927.2|201777.2|201953|201803|201896.1|201746.1|935
1632162900000|2021-09-20 18:35:00|201928|201778|201989.4|201839.4|202028|201878|201924.7|201774.7|962
1632163200000|2021-09-20 18:40:00|201993.1|201843.1|201910.8|201760.8|201993.1|201843.1|201834|201684|982
1632163500000|2021-09-20 18:45:00|201908.9|201758.9|201870.6|201720.6|201941.1|201791.1|201817.3|201667.3|1017
1632163800000|2021-09-20 18:50:00|201871.2|201721.2|201831.5|201681.5|201910|201760|201820.3|201670.3|897
1632164100000|2021-09-20 18:55:00|201832.3|201682.3|201837.7|201687.7|201861.9|201730|201764.7|201636.4|984
1632164400000|2021-09-20 19:00:00|201834|201684|201752.7|201602.7|201858.3|201708.3|201747.8|201597.8|969
1632164700000|2021-09-20 19:05:00|201753.8|201603.8|201840.8|201690.8|201851.1|201701.1|201703|201595.7|998
1632165000000|2021-09-20 19:10:00|201841|201691|201845.2|201695.2|201963.4|201813.4|201781.1|201661.5|979
1632165300000|2021-09-20 19:15:00|201847.5|201697.5|201913.4|201763.4|201948.9|201810.1|201826.5|201676.5|1023
1632165600000|2021-09-20 19:20:00|201912.1|201762.1|201804|201654|201916.5|201766.5|201785.8|201652.6|982
1632165900000|2021-09-20 19:25:00|201803.5|201653.5|201741.9|201591.9|201848.7|201698.7|201698|201575.3|895
1632166200000|2021-09-20 19:30:00|201743.5|201593.5|201716.9|201566.9|201749.2|201633.8|201654.3|201545.7|938
1632166500000|2021-09-20 19:35:00|201717.4|201567.4|201647.5|201497.5|201717.4|201574.1|201550.2|201400.2|893
1632166800000|2021-09-20 19:40:00|201647.8|201497.8|201619.7|201469.7|201658.3|201541.4|201591.4|201450.1|895
1632167100000|2021-09-20 19:45:00|201621.1|201471.1|201578.7|201428.7|201637.4|201487.4|201560.8|201410.8|791
1632167400000|2021-09-20 19:50:00|201575|201425|201508.6|201358.6|201575|201425|201424.8|201274.8|849
1632167700000|2021-09-20 19:55:00|201514.8|201364.8|201329|201179|201523.8|201373.8|201315.7|201165.7|965
1632168000000|2021-09-20 20:00:00|201328.8|201178.8|201380.9|201230.9|201420.3|201270.3|201280.8|201152.5|789
1632168300000|2021-09-20 20:05:00|201383.2|201233.2|201453.4|201303.4|201459.9|201309.9|201382.4|201232.4|746
1632168600000|2021-09-20 20:10:00|201450.7|201300.7|201425.2|201275.2|201455.9|201305.9|201392.2|201242.2|723
1632168900000|2021-09-20 20:15:00|201425.4|201275.4|201405.4|201255.4|201425.4|201275.4|201389|201239|711
1632169200000|2021-09-20 20:20:00|201405.5|201255.5|201423.2|201273.2|201424.3|201274.3|201361.4|201211.4|549
1632169500000|2021-09-20 20:25:00|201423|201273|201406.7|201256.7|201470.8|201320.8|201392.8|201242.8|606
1632169800000|2021-09-20 20:30:00|201408.8|201258.8|201447.1|201297.1|201486.7|201336.7|201404|201254|667
1632170100000|2021-09-20 20:35:00|201446.8|201296.8|201479.4|201329.4|201485.1|201335.1|201441|201291|588
1632170400000|2021-09-20 20:40:00|201475.3|201325.3|201428.5|201278.5|201479.7|201329.7|201380.6|201230.6|535
1632170700000|2021-09-20 20:45:00|201429.3|201279.3|201442.2|201292.2|201462.2|201312.2|201414.9|201264.9|584
1632171000000|2021-09-20 20:50:00|201443.3|201293.3|201439.9|201289.9|201461|201311|201357.4|201207.4|525
1632171300000|2021-09-20 20:55:00|201435.5|201285.5|201508.9|201211.9|201692|201395|201435.5|201166.6|465
1632171600000|2021-09-20 21:00:00|201572.3|201275.3|201549.7|201252.7|201644.6|201347.6|201543.3|201246.3|68
1632171900000|2021-09-20 21:05:00|201569.9|201272.9|201555.2|201258.2|201671.2|201374.2|201469.8|201172.8|155
1632172200000|2021-09-20 21:10:00|201568.5|201271.5|201555.2|201258.2|201662.8|201365.8|201542|201245|78
1632172500000|2021-09-20 21:15:00|201553.4|201256.4|201538.2|201241.2|201648.6|201351.6|201493.5|201196.5|85
1632172800000|2021-09-20 21:20:00|201505.2|201208.2|201559.7|201262.7|201567.6|201270.6|201498.2|201201.2|96
1632173100000|2021-09-20 21:25:00|201560.9|201263.9|201555.8|201258.8|201566.9|201269.9|201506|201209|91
1632173400000|2021-09-20 21:30:00|201537.6|201240.6|201565.6|201268.6|201589.5|201292.5|201521.2|201224.2|223
1632173700000|2021-09-20 21:35:00|201565.8|201268.8|201551.3|201254.3|201589.4|201292.4|201511.1|201214.1|145
1632174000000|2021-09-20 21:40:00|201556.6|201259.6|201563.4|201266.4|201594.8|201297.8|201522.5|201225.5|99
1632174300000|2021-09-20 21:45:00|201542.6|201245.6|201557.1|201260.1|201620.4|201323.4|201499.1|201202.1|162
1632174600000|2021-09-20 21:50:00|201508.2|201211.2|201598.6|201301.6|201632.4|201335.4|201483.6|201186.6|157
1632174900000|2021-09-20 21:55:00|201615.4|201318.4|201553.6|201256.6|201624|201327|201443|201146|188
1632175200000|2021-09-20 22:00:00|201525.6|201228.6|201366.5|201216.5|201543.5|201289.2|201323.9|201173.9|562
1632175500000|2021-09-20 22:05:00|201366|201216|201373.8|201223.8|201376.4|201226.4|201351.1|201201.1|324
1632175800000|2021-09-20 22:10:00|201373.1|201223.1|201371|201221|201393.5|201243.5|201363.1|201213.1|235
1632176100000|2021-09-20 22:15:00|201370.1|201220.1|201372.1|201222.1|201382|201232|201351.3|201201.3|256
1632176400000|2021-09-20 22:20:00|201376.2|201226.2|201364.3|201214.3|201379.8|201229.8|201350.7|201200.7|279
1632176700000|2021-09-20 22:25:00|201364.7|201214.7|201365.5|201215.5|201406.9|201256.9|201350.8|201200.8|389
1632177000000|2021-09-20 22:30:00|201367.5|201217.5|201361.7|201211.7|201383.8|201233.8|201334.7|201184.7|500
1632177300000|2021-09-20 22:35:00|201360|201210|201367.2|201217.2|201388.3|201238.3|201353.2|201203.2|396
1632177600000|2021-09-20 22:40:00|201368.3|201218.3|201386.2|201236.2|201386.2|201236.2|201339.5|201189.5|318
1632177900000|2021-09-20 22:45:00|201391.3|201241.3|201383.9|201233.9|201398|201248|201368.3|201218.3|313
1632178200000|2021-09-20 22:50:00|201384.9|201234.9|201348.6|201198.6|201393.6|201243.6|201344.3|201194.3|234
1632178500000|2021-09-20 22:55:00|201349|201199|201355|201205|201389.6|201239.6|201330.2|201180.2|329
1632178800000|2021-09-20 23:00:00|201372.8|201222.8|201382.1|201232.1|201387.8|201237.8|201337|201187|372
1632179100000|2021-09-20 23:05:00|201385.5|201235.5|201376.9|201226.9|201405.3|201255.3|201358.6|201208.6|332
1632179400000|2021-09-20 23:10:00|201376.1|201226.1|201399.9|201249.9|201407.8|201257.8|201376.1|201226.1|370
1632179700000|2021-09-20 23:15:00|201398.2|201248.2|201383.1|201233.1|201404|201254|201378.5|201228.5|391
1632180000000|2021-09-20 23:20:00|201383.2|201233.2|201391.3|201241.3|201403.6|201253.6|201378.6|201228.6|382
1632180300000|2021-09-20 23:25:00|201389.6|201239.6|201381.7|201231.7|201408.7|201258.7|201376.4|201226.4|371
1632180600000|2021-09-20 23:30:00|201382|201232|201383.1|201233.1|201391.4|201241.4|201367.9|201217.9|267
1632180900000|2021-09-20 23:35:00|201381.2|201231.2|201384.5|201234.5|201401.7|201251.7|201379.8|201229.8|310
1632181200000|2021-09-20 23:40:00|201385.3|201235.3|201357.5|201207.5|201396.1|201246.1|201339.2|201189.2|385
1632181500000|2021-09-20 23:45:00|201355.6|201205.6|201356.8|201206.8|201361.9|201211.9|201338.8|201188.8|290
1632181800000|2021-09-20 23:50:00|201354.8|201204.8|201357.4|201207.4|201358.3|201208.3|201346.2|201196.2|260
1632182100000|2021-09-20 23:55:00|201357.7|201207.7|201290.4|201140.4|201358.5|201208.5|201283.3|201133.3|313
1632182400000|2021-09-21 00:00:00|201287.1|201137.1|201314.1|201164.1|201336.6|201186.6|201287.1|201137.1|588
1632182700000|2021-09-21 00:05:00|201314.2|201164.2|201252.7|201102.7|201318.9|201168.9|201246.9|201096.9|685
1632183000000|2021-09-21 00:10:00|201252.6|201102.6|201238.4|201088.4|201268.3|201118.3|201207.7|201057.7|539
1632183300000|2021-09-21 00:15:00|201239.7|201089.7|201199.6|201049.6|201242.3|201092.3|201178.6|201028.6|595
1632183600000|2021-09-21 00:20:00|201203.1|201053.1|201219.8|201069.8|201231.6|201081.6|201166.5|201016.5|619
1632183900000|2021-09-21 00:25:00|201219.1|201069.1|201119.1|200969.1|201224.1|201074.1|201114.9|200964.9|537
1632184200000|2021-09-21 00:30:00|201116.6|200966.6|201110.9|200960.9|201173.2|201023.2|201106.4|200956.4|662
1632184500000|2021-09-21 00:35:00|201112|200962|201099|200949|201115.3|200965.3|201090.8|200940.8|424
1632184800000|2021-09-21 00:40:00|201097.9|200947.9|201105.2|200955.2|201111.9|200961.9|201094.1|200944.1|450
1632185100000|2021-09-21 00:45:00|201105.6|200955.6|201110.8|200960.8|201125.2|200975.2|201098.3|200948.3|446
1632185400000|2021-09-21 00:50:00|201109.2|200959.2|201139.8|200989.8|201142.8|200992.8|201103.3|200953.3|368
1632185700000|2021-09-21 00:55:00|201139.5|200989.5|201230.2|201080.2|201253.1|201103.1|201136.1|200986.1|577
1632186000000|2021-09-21 01:00:00|201228.9|201078.9|201197.2|201047.2|201242|201092|201192.7|201042.7|705
1632186300000|2021-09-21 01:05:00|201197.7|201047.7|201121.1|200971.1|201225.6|201075.6|201118.7|200968.7|507
1632186600000|2021-09-21 01:10:00|201121.2|200971.2|201150|201000|201157.3|201007.3|201109.4|200959.4|578
1632186900000|2021-09-21 01:15:00|201147.9|200997.9|201177.1|201027.1|201198.3|201048.3|201141.5|200991.5|555
1632187200000|2021-09-21 01:20:00|201176.7|201026.7|201237.8|201087.8|201240.5|201090.5|201152.1|201002.1|564
1632187500000|2021-09-21 01:25:00|201237.6|201087.6|201217.3|201067.3|201237.6|201087.6|201175|201025|540
1632187800000|2021-09-21 01:30:00|201216.6|201066.6|201150.1|201000.1|201276.4|201126.4|201146.5|200996.5|647
1632188100000|2021-09-21 01:35:00|201149.9|200999.9|201143.2|200993.2|201186.3|201036.3|201131.9|200981.9|670
1632188400000|2021-09-21 01:40:00|201143.6|200993.6|201110.5|200960.5|201146.5|200996.5|201103.7|200953.7|579
1632188700000|2021-09-21 01:45:00|201111.6|200961.6|201058.9|200908.9|201132.3|200982.3|201058.9|200908.9|678
1632189000000|2021-09-21 01:50:00|201051.7|200901.7|201111.6|200961.6|201119.3|200969.3|201051.7|200901.7|540
1632189300000|2021-09-21 01:55:00|201112.4|200962.4|201069.5|200919.5|201122.1|200972.1|201062.3|200912.3|570
1632189600000|2021-09-21 02:00:00|201069.3|200919.3|201079.9|200929.9|201086|200936|201038.1|200888.1|633
1632189900000|2021-09-21 02:05:00|201079.4|200929.4|201042|200892|201080.1|200930.1|201030.8|200880.8|550
1632190200000|2021-09-21 02:10:00|201042.1|200892.1|201043.7|200893.7|201048|200898|201028|200878|451
1632190500000|2021-09-21 02:15:00|201042.8|200892.8|201075.1|200925.1|201080.1|200930.1|201032.4|200882.4|572
1632190800000|2021-09-21 02:20:00|201075.8|200925.8|201066.1|200916.1|201080.9|200930.9|201055.6|200905.6|564
1632191100000|2021-09-21 02:25:00|201066|200916|201062.7|200912.7|201083.2|200933.2|201046.6|200896.6|579
1632191400000|2021-09-21 02:30:00|201062.2|200912.2|201105.5|200955.5|201107.3|200957.3|201055.7|200905.7|508
1632191700000|2021-09-21 02:35:00|201106.2|200956.2|201093.4|200943.4|201110.8|200960.8|201081.8|200931.8|598
1632192000000|2021-09-21 02:40:00|201092.5|200942.5|201101|200951|201112.6|200962.6|201084.3|200934.3|573
1632192300000|2021-09-21 02:45:00|201100.9|200950.9|201071.2|200921.2|201108|200958|201065|200915|422
1632192600000|2021-09-21 02:50:00|201070.6|200920.6|201093.3|200943.3|201112.5|200962.5|201059.5|200909.5|451
1632192900000|2021-09-21 02:55:00|201092.4|200942.4|201076.3|200926.3|201111.4|200961.4|201069.5|200919.5|519
1632193200000|2021-09-21 03:00:00|201075.8|200925.8|201118.2|200968.2|201119.3|200969.3|201073.6|200923.6|449
1632193500000|2021-09-21 03:05:00|201118.3|200968.3|201113.9|200963.9|201123.2|200973.2|201106.2|200956.2|438
1632193800000|2021-09-21 03:10:00|201114.5|200964.5|201115.4|200965.4|201125.2|200975.2|201101.1|200951.1|404
1632194100000|2021-09-21 03:15:00|201116.8|200966.8|201154.6|201004.6|201156.1|201006.1|201111.1|200961.1|434
1632194400000|2021-09-21 03:20:00|201154.7|201004.7|201109.8|200959.8|201171.2|201021.2|201096.2|200946.2|461
1632194700000|2021-09-21 03:25:00|201109.4|200959.4|201094.6|200944.6|201116.6|200966.6|201094.6|200944.6|504
1632195000000|2021-09-21 03:30:00|201095.1|200945.1|201105.4|200955.4|201107.9|200957.9|201066.9|200916.9|411
1632195300000|2021-09-21 03:35:00|201103|200953|201075.1|200925.1|201105.8|200955.8|201068.6|200918.6|385
1632195600000|2021-09-21 03:40:00|201074.2|200924.2|201065.1|200915.1|201078.7|200928.7|201055.5|200905.5|292
1632195900000|2021-09-21 03:45:00|201067.1|200917.1|201036.4|200886.4|201067.7|200917.7|201012.6|200862.6|527
1632196200000|2021-09-21 03:50:00|201036.6|200886.6|201036|200886|201040.2|200890.2|201029.9|200879.9|461
1632196500000|2021-09-21 03:55:00|201036.2|200886.2|201037.1|200887.1|201041.7|200891.7|201026.8|200876.8|430
1632196800000|2021-09-21 04:00:00|201035.2|200885.2|201033|200883|201041.1|200891.1|201027.7|200877.7|327
1632197100000|2021-09-21 04:05:00|201032.2|200882.2|201027.2|200877.2|201038.9|200888.9|201025.7|200875.7|275
1632197400000|2021-09-21 04:10:00|201028.1|200878.1|201032|200882|201039.3|200889.3|201013.4|200863.4|282
1632197700000|2021-09-21 04:15:00|201031.1|200881.1|201035.1|200885.1|201041.2|200891.2|201009.9|200859.9|357
1632198000000|2021-09-21 04:20:00|201034.2|200884.2|201038.2|200888.2|201038.5|200888.5|201025.6|200875.6|311
1632198300000|2021-09-21 04:25:00|201035|200885|201038.8|200888.8|201045.6|200895.6|201033.2|200883.2|412
1632198600000|2021-09-21 04:30:00|201037.4|200887.4|201042.5|200892.5|201047.5|200897.5|201028.8|200878.8|435
1632198900000|2021-09-21 04:35:00|201041.2|200891.2|201043.2|200893.2|201046.8|200896.8|201035.2|200885.2|327
1632199200000|2021-09-21 04:40:00|201040|200890|201042.8|200892.8|201054|200904|201034.7|200884.7|320
1632199500000|2021-09-21 04:45:00|201042.5|200892.5|201050.9|200900.9|201053.5|200903.5|201039.2|200889.2|362
1632199800000|2021-09-21 04:50:00|201048.5|200898.5|201037.1|200887.1|201048.5|200898.5|201029.9|200879.9|396
1632200100000|2021-09-21 04:55:00|201036.4|200886.4|201035.5|200885.5|201044.2|200894.2|201015.9|200865.9|309
1632200400000|2021-09-21 05:00:00|201034.7|200884.7|201033.9|200883.9|201049.7|200899.7|201027.8|200877.8|416
1632200700000|2021-09-21 05:05:00|201034.7|200884.7|200980.6|200830.6|201036.2|200886.2|200973|200823|353
1632201000000|2021-09-21 05:10:00|200979.6|200829.6|200984.4|200834.4|201003.3|200853.3|200973.2|200823.2|368
1632201300000|2021-09-21 05:15:00|200982.3|200832.3|200998.5|200848.5|201002.8|200852.8|200976.4|200826.4|504
1632201600000|2021-09-21 05:20:00|200999.6|200849.6|201005.3|200855.3|201007.2|200857.2|200962.3|200812.3|424
1632201900000|2021-09-21 05:25:00|201002.5|200852.5|200887.3|200737.3|201004.6|200854.6|200875.4|200725.4|425
1632202200000|2021-09-21 05:30:00|200886.7|200736.7|200845.3|200695.3|200897.9|200747.9|200841.2|200691.2|411
1632202500000|2021-09-21 05:35:00|200845.6|200695.6|200834.7|200684.7|200854.8|200704.8|200833.7|200683.7|409
1632202800000|2021-09-21 05:40:00|200835.4|200685.4|200799.5|200649.5|200850.8|200700.8|200796.1|200646.1|394
1632203100000|2021-09-21 05:45:00|200799.6|200649.6|200842.4|200692.4|200847.7|200697.7|200790.8|200640.8|577
1632203400000|2021-09-21 05:50:00|200842.5|200692.5|200921.3|200771.3|200926.7|200776.7|200837.1|200687.1|638
1632203700000|2021-09-21 05:55:00|200920.4|200770.4|200910|200760|200920.5|200770.5|200895.9|200745.9|585
1632204000000|2021-09-21 06:00:00|200914.5|200764.5|200953.4|200803.4|200969.1|200819.1|200883|200733|842
1632204300000|2021-09-21 06:05:00|200954.3|200804.3|200909.5|200759.5|200964.4|200814.4|200906.8|200756.8|714
1632204600000|2021-09-21 06:10:00|200885.4|200735.4|200767.8|200617.8|200886.8|200736.8|200759.7|200609.7|723
1632204900000|2021-09-21 06:15:00|200765.5|200615.5|200768.3|200618.3|200822.7|200672.7|200756.3|200606.3|692
1632205200000|2021-09-21 06:20:00|200769.8|200619.8|200798.2|200648.2|200831.1|200681.1|200758.2|200608.2|601
1632205500000|2021-09-21 06:25:00|200799.3|200649.3|200793.4|200643.4|200824.5|200674.5|200760.6|200610.6|740
1632205800000|2021-09-21 06:30:00|200792.8|200642.8|200793.3|200643.3|200800.3|200650.3|200756.9|200606.9|715
1632206100000|2021-09-21 06:35:00|200793.7|200643.7|200792.1|200642.1|200835.2|200685.2|200783.7|200633.7|587
1632206400000|2021-09-21 06:40:00|200792.3|200642.3|200787|200637|200833.6|200683.6|200782.8|200632.8|674
1632206700000|2021-09-21 06:45:00|200787.2|200637.2|200785.5|200635.5|200798.3|200648.3|200781.3|200631.3|597
1632207000000|2021-09-21 06:50:00|200785.4|200635.4|200790.1|200640.1|200820.2|200670.2|200758.7|200608.7|642
1632207300000|2021-09-21 06:55:00|200788.8|200638.8|200801|200651|200805.4|200655.4|200779.7|200629.7|710
1632207600000|2021-09-21 07:00:00|200800.7|200650.7|200971|200821|200977.7|200827.7|200768.3|200618.3|764
1632207900000|2021-09-21 07:05:00|200973.6|200823.6|200917.7|200767.7|200997|200847|200876|200726|877
1632208200000|2021-09-21 07:10:00|200918|200768|200921|200771|200962.2|200812.2|200913.3|200763.3|783
1632208500000|2021-09-21 07:15:00|200920|200770|200883|200733|200927.7|200788.6|200838.6|200727.2|826
1632208800000|2021-09-21 07:20:00|200884.3|200734.3|200847|200697|200890.7|200740.7|200768.6|200618.6|901
1632209100000|2021-09-21 07:25:00|200847.6|200697.6|200878.4|200728.4|200925.4|200775.4|200837.4|200687.4|855
1632209400000|2021-09-21 07:30:00|200876.9|200726.9|200904.7|200754.7|200912.9|200762.9|200837.1|200687.1|800
1632209700000|2021-09-21 07:35:00|200905.5|200755.5|200911.7|200761.7|200944.7|200794.7|200880.6|200730.6|817
1632210000000|2021-09-21 07:40:00|200911.5|200761.5|200826.3|200676.3|200911.5|200761.5|200819.7|200669.7|784
1632210300000|2021-09-21 07:45:00|200826.5|200676.5|200914.9|200764.9|200915.4|200765.4|200795|200645|835
1632210600000|2021-09-21 07:50:00|200914.6|200764.6|200827|200677|200915.4|200765.4|200815.8|200665.8|747
1632210900000|2021-09-21 07:55:00|200829.7|200679.7|200880.6|200730.6|200902.6|200752.6|200829.7|200679.7|789
1632211200000|2021-09-21 08:00:00|200880.4|200730.4|200845.8|200695.8|200889.1|200739.1|200819.3|200669.3|733
1632211500000|2021-09-21 08:05:00|200846.2|200696.2|200785.1|200635.1|200847|200697|200785.1|200635.1|706
1632211800000|2021-09-21 08:10:00|200790.3|200640.3|200792.6|200642.6|200803.8|200653.8|200757.1|200607.1|741
1632212100000|2021-09-21 08:15:00|200792.3|200642.3|200802|200652|200815.4|200665.4|200751.9|200601.9|804
1632212400000|2021-09-21 08:20:00|200804.3|200654.3|200874.8|200724.8|200882.9|200732.9|200780.2|200639|872
1632212700000|2021-09-21 08:25:00|200870.6|200720.6|200866.4|200716.4|200885.5|200735.5|200831.1|200681.1|800
1632213000000|2021-09-21 08:30:00|200867.5|200717.5|200810|200660|200911.2|200761.2|200806.9|200656.9|872
1632213300000|2021-09-21 08:35:00|200808.9|200658.9|200827.7|200677.7|200845.4|200695.4|200780.3|200630.3|786
1632213600000|2021-09-21 08:40:00|200806|200656|200799.4|200649.4|200808.4|200658.4|200779|200629|789
1632213900000|2021-09-21 08:45:00|200799.8|200649.8|200744.7|200594.7|200802.1|200652.1|200722.1|200572.1|706
1632214200000|2021-09-21 08:50:00|200745.4|200595.4|200721.3|200571.3|200752.2|200602.2|200675.2|200525.2|766
1632214500000|2021-09-21 08:55:00|200722.2|200572.2|200757.4|200607.4|200765|200615|200717.6|200567.6|779
1632214800000|2021-09-21 09:00:00|200757|200607|200762.2|200612.2|200829.8|200679.8|200715.8|200565.8|796
1632215100000|2021-09-21 09:05:00|200764.2|200614.2|200755.8|200605.8|200775.5|200625.5|200738.1|200588.1|808
1632215400000|2021-09-21 09:10:00|200756.4|200606.4|200761.3|200611.3|200764.3|200614.3|200731.1|200581.1|683
1632215700000|2021-09-21 09:15:00|200759.3|200609.3|200854.4|200704.4|200858.7|200708.7|200756.2|200606.2|859
1632216000000|2021-09-21 09:20:00|200856.1|200706.1|200879|200729|200900.2|200750.2|200831|200681|807
1632216300000|2021-09-21 09:25:00|200878.6|200728.6|200837.4|200687.4|200885.1|200735.1|200828.3|200678.3|795
1632216600000|2021-09-21 09:30:00|200837.9|200687.9|200830.4|200680.4|200851.6|200701.6|200819.8|200669.8|744
1632216900000|2021-09-21 09:35:00|200830.8|200680.8|200870.2|200720.2|200879.7|200729.7|200813.7|200663.7|626
1632217200000|2021-09-21 09:40:00|200870|200720|200860.1|200710.1|200890.7|200740.7|200843.3|200693.3|695
1632217500000|2021-09-21 09:45:00|200860|200710|200879.4|200729.4|200891.9|200741.9|200849.2|200699.2|724
1632217800000|2021-09-21 09:50:00|200879.5|200729.5|200816|200666|200883|200733|200792.3|200642.3|605
1632218100000|2021-09-21 09:55:00|200815.4|200665.4|200807.1|200657.1|200830|200680|200788.3|200638.3|759
1632218400000|2021-09-21 10:00:00|200807.3|200657.3|200915.4|200765.4|200917.1|200767.1|200802|200652|786
1632218700000|2021-09-21 10:05:00|200914.1|200764.1|200971.1|200821.1|200987.4|200837.4|200899.4|200749.4|755
1632219000000|2021-09-21 10:10:00|200971.5|200821.5|201048.5|200898.5|201054.7|200904.7|200959.9|200809.9|730
1632219300000|2021-09-21 10:15:00|201048.6|200898.6|201004.6|200854.6|201061.7|200924.3|200972.9|200848.2|707
1632219600000|2021-09-21 10:20:00|201002.9|200852.9|201055.7|200905.7|201056.8|200906.8|200973.1|200823.1|818
1632219900000|2021-09-21 10:25:00|201054.7|200904.7|201100.2|200950.2|201109|200959|201053.6|200903.6|624
1632220200000|2021-09-21 10:30:00|201098.8|200948.8|201217.4|201067.4|201228.3|201078.3|201091.8|200941.8|700
1632220500000|2021-09-21 10:35:00|201219|201069|201180.8|201030.8|201221.3|201071.3|201164.5|201014.5|760
1632220800000|2021-09-21 10:40:00|201181.2|201031.2|201092.5|200942.5|201181.2|201031.2|201081.5|200931.5|797
1632221100000|2021-09-21 10:45:00|201090.6|200940.6|201095.6|200945.6|201130.9|200980.9|201085.9|200935.9|763
1632221400000|2021-09-21 10:50:00|201095.2|200945.2|201052.7|200902.7|201099.4|200949.4|201004|200854|779
1632221700000|2021-09-21 10:55:00|201051.9|200901.9|201094.5|200944.5|201103.3|200953.3|201036.6|200886.6|699
1632222000000|2021-09-21 11:00:00|201093.7|200943.7|201105.9|200955.9|201138.7|200988.7|201044.9|200894.9|629
1632222300000|2021-09-21 11:05:00|201105.8|200955.8|201140.7|200990.7|201154.6|201004.6|201078.8|200928.8|656
1632222600000|2021-09-21 11:10:00|201140.1|200990.1|201139.3|200989.3|201151.5|201001.5|201079.5|200929.5|677
1632222900000|2021-09-21 11:15:00|201140.4|200990.4|201086.5|200936.5|201140.8|200997.9|201047.9|200921.7|669
1632223200000|2021-09-21 11:20:00|201084.8|200934.8|201089.1|200939.1|201142.6|200992.6|201076.8|200926.8|631
1632223500000|2021-09-21 11:25:00|201089.7|200939.7|201215.8|201065.8|201216.2|201066.2|201054.7|200904.7|694
1632223800000|2021-09-21 11:30:00|201214.5|201064.5|201190.3|201040.3|201223.5|201073.5|201188.8|201038.8|634
1632224100000|2021-09-21 11:35:00|201190|201040|201128.1|200978.1|201191.5|201065.1|201082.7|200970.8|640
1632224400000|2021-09-21 11:40:00|201127.3|200977.3|201009|200859|201127.3|200979.1|200979.4|200840|659
1632224700000|2021-09-21 11:45:00|201009.2|200859.2|200979.5|200829.5|201009.7|200906.2|200915.5|200809.1|692
1632225000000|2021-09-21 11:50:00|200980|200830|200999.5|200849.5|201036.3|200924.4|200902.8|200805.1|672
1632225300000|2021-09-21 11:55:00|200998.9|200848.9|200867.1|200717.1|200999.6|200849.6|200858.3|200708.3|742
1632225600000|2021-09-21 12:00:00|200865.9|200715.9|200838.8|200688.8|200929.1|200811.7|200772.8|200650.9|921
1632225900000|2021-09-21 12:05:00|200837.7|200687.7|200710.5|200560.5|200860|200710|200664.9|200554.1|877
1632226200000|2021-09-21 12:10:00|200709.8|200559.8|201136.6|200986.6|201159.3|201009.3|200614|200508|850
1632226500000|2021-09-21 12:15:00|201131.2|200981.2|200927.3|200777.3|201150.9|201000.9|200776.4|200626.4|1085
1632226800000|2021-09-21 12:20:00|200940.9|200790.9|200945|200795|200987.9|200872.9|200866.9|200716.9|980
1632227100000|2021-09-21 12:25:00|200944.2|200794.2|200958.4|200808.4|200977.5|200864.8|200845.5|200695.5|785
1632227400000|2021-09-21 12:30:00|200957.3|200807.3|200901.4|200751.4|200983.7|200833.7|200896.5|200746.5|997
1632227700000|2021-09-21 12:35:00|200904.7|200754.7|201087.1|200937.1|201098.4|200948.4|200845.3|200717.1|927
1632228000000|2021-09-21 12:40:00|201089.3|200939.3|201054.2|200904.2|201162|201049.7|201048.8|200898.8|953
1632228300000|2021-09-21 12:45:00|201052.7|200902.7|201044.8|200894.8|201064.3|200935.8|200976.5|200826.5|850
1632228600000|2021-09-21 12:50:00|201046.7|200896.7|201138.2|200988.2|201214.6|201080.2|201022.6|200872.6|899
1632228900000|2021-09-21 12:55:00|201137.6|200987.6|201186.2|201036.2|201213.4|201071.9|201109.4|200975.4|964
1632229200000|2021-09-21 13:00:00|201185.3|201035.3|201240.8|201090.8|201346.4|201196.4|201142.5|201002.2|1004
1632229500000|2021-09-21 13:05:00|201240.7|201090.7|201394.5|201244.5|201425|201309.6|201219.1|201086.7|907
1632229800000|2021-09-21 13:10:00|201391.7|201241.7|201429.2|201279.2|201430.9|201281.9|201226.3|201111.8|940
1632230100000|2021-09-21 13:15:00|201430.8|201280.8|201393.9|201243.9|201522.3|201403.9|201363.8|201240.9|927
1632230400000|2021-09-21 13:20:00|201394|201244|201319.2|201169.2|201410.9|201307.5|201246.7|201130.3|861
1632230700000|2021-09-21 13:25:00|201316.9|201166.9|201265.2|201115.2|201335|201220.1|201199.5|201093.3|875
1632231000000|2021-09-21 13:30:00|201264.4|201114.4|201221.9|201071.9|201345.8|201234|201196.5|201057.8|1085
1632231300000|2021-09-21 13:35:00|201223.6|201073.6|201088.8|200938.8|201223.6|201104.3|201014.5|200864.5|1044
1632231600000|2021-09-21 13:40:00|201087.2|200937.2|201083.8|200933.8|201147|200997|201049.9|200899.9|1074
1632231900000|2021-09-21 13:45:00|201085.8|200935.8|201133.6|200983.6|201189.9|201085.4|200967.9|200868.5|1006
1632232200000|2021-09-21 13:50:00|201134.2|200984.2|201138.6|200988.6|201217.7|201122.6|201065|200915|1013
1632232500000|2021-09-21 13:55:00|201137.4|200987.4|201199.5|201049.5|201202|201057.5|201079.8|200929.8|1081
1632232800000|2021-09-21 14:00:00|201200.7|201050.7|201184.8|201034.8|201272.8|201149.3|201104.1|200985|1095
1632233100000|2021-09-21 14:05:00|201185.6|201035.6|201352.8|201202.8|201352.8|201239.8|201179.9|201029.9|1094
1632233400000|2021-09-21 14:10:00|201351.8|201201.8|201423.9|201273.9|201509.1|201372.2|201323.2|201177.4|1055
1632233700000|2021-09-21 14:15:00|201422.8|201272.8|201494.8|201344.8|201509.5|201359.7|201382|201232|1060
1632234000000|2021-09-21 14:20:00|201493.7|201343.7|201554.6|201404.6|201599.1|201464.8|201477|201327|1036
1632234300000|2021-09-21 14:25:00|201554.8|201404.8|201495.2|201345.2|201591.2|201481.7|201476.1|201338.4|984
1632234600000|2021-09-21 14:30:00|201493.9|201343.9|201589.9|201439.9|201608.3|201469.8|201463.8|201316.5|979
1632234900000|2021-09-21 14:35:00|201588.7|201438.7|201547.8|201397.8|201607.6|201505.6|201500.8|201392.4|956
1632235200000|2021-09-21 14:40:00|201547|201397|201547.3|201397.3|201573.6|201423.6|201506.3|201356.3|978
1632235500000|2021-09-21 14:45:00|201547.7|201397.7|201600.3|201450.3|201618.5|201468.5|201499.5|201349.5|1022
1632235800000|2021-09-21 14:50:00|201600.4|201450.4|201647|201497|201711|201587.4|201538.2|201410.1|914
1632236100000|2021-09-21 14:55:00|201645.8|201495.8|201641.4|201491.4|201687.4|201537.4|201557.4|201407.4|1001
1632236400000|2021-09-21 15:00:00|201641.3|201491.3|201551.2|201401.2|201691.5|201587.2|201519.8|201369.8|1027
1632236700000|2021-09-21 15:05:00|201553.9|201403.9|201425.6|201275.6|201584.5|201434.5|201369.4|201244|947
1632237000000|2021-09-21 15:10:00|201425.4|201275.4|201395.7|201245.7|201485|201359.9|201345.2|201237.2|918
1632237300000|2021-09-21 15:15:00|201398.5|201248.5|201471.4|201321.4|201496.7|201376.5|201390.2|201240.2|912
1632237600000|2021-09-21 15:20:00|201471.3|201321.3|201486.9|201336.9|201487.5|201366.3|201416.3|201284|796
1632237900000|2021-09-21 15:25:00|201485.1|201335.1|201452.5|201302.5|201486.7|201359|201398.2|201277.8|799
1632238200000|2021-09-21 15:30:00|201440.3|201290.3|201329.8|201179.8|201440.3|201290.3|201279.3|201149.2|953
1632238500000|2021-09-21 15:35:00|201330.6|201180.6|201360.4|201210.4|201373.7|201235|201285|201174.5|963
1632238800000|2021-09-21 15:40:00|201363.4|201213.4|201323.5|201173.5|201363.4|201213.4|201308.5|201158.5|931
1632239100000|2021-09-21 15:45:00|201323.1|201173.1|201239.6|201089.6|201325.8|201215.6|201227.8|201077.8|937
1632239400000|2021-09-21 15:50:00|201240.9|201090.9|201242.1|201092.1|201247.6|201146.1|201187.6|201037.6|875
1632239700000|2021-09-21 15:55:00|201240.5|201090.5|201284.1|201134.1|201298.9|201179.7|201200.6|201083.9|860
1632240000000|2021-09-21 16:00:00|201284.9|201134.9|201254.4|201104.4|201323.2|201178.3|201189.5|201091.1|914
1632240300000|2021-09-21 16:05:00|201254|201104|201250.1|201100.1|201262.4|201112.4|201240.5|201090.5|875
1632240600000|2021-09-21 16:10:00|201250.2|201100.2|201251.7|201101.7|201255.4|201105.4|201229.9|201079.9|934
1632240900000|2021-09-21 16:15:00|201250.8|201100.8|201246.7|201096.7|201269.9|201119.9|201238|201088|880
1632241200000|2021-09-21 16:20:00|201246.3|201096.3|201252.7|201102.7|201253.4|201103.4|201227|201077|833
1632241500000|2021-09-21 16:25:00|201252.2|201102.2|201293.8|201143.8|201300.1|201150.1|201192.9|201090.2|644
1632241800000|2021-09-21 16:30:00|201292.1|201142.1|201235.6|201085.6|201294.1|201186|201184.6|201081.6|687
1632242100000|2021-09-21 16:35:00|201235.2|201085.2|201289.6|201139.6|201294.8|201172.9|201222.9|201084.9|729
1632242400000|2021-09-21 16:40:00|201291.7|201141.7|201304.6|201154.6|201338.7|201205.1|201242.6|201138.8|735
1632242700000|2021-09-21 16:45:00|201304.8|201154.8|201339.9|201189.9|201341.9|201239.8|201264.1|201141.9|797
1632243000000|2021-09-21 16:50:00|201340.5|201190.5|201378.4|201228.4|201412.4|201308.7|201325.4|201188.6|741
1632243300000|2021-09-21 16:55:00|201378.7|201228.7|201391.9|201241.9|201394.2|201261.4|201311.4|201183.7|788
1632243600000|2021-09-21 17:00:00|201386.1|201236.1|201351.7|201201.7|201386.9|201247.2|201297.2|201185.2|939
1632243900000|2021-09-21 17:05:00|201351.9|201201.9|201338|201188|201361.8|201211.8|201282.2|201132.2|915
1632244200000|2021-09-21 17:10:00|201337.7|201187.7|201345.1|201195.1|201420|201298.1|201287.5|201173.8|856
1632244500000|2021-09-21 17:15:00|201346.9|201196.9|201360.9|201210.9|201387.8|201267.4|201305.6|201192.3|717
1632244800000|2021-09-21 17:20:00|201361.2|201211.2|201421|201271|201452.4|201302.4|201297.5|201176.2|850
1632245100000|2021-09-21 17:25:00|201421.1|201271.1|201459|201309|201485.2|201338.2|201351.4|201253.1|821
1632245400000|2021-09-21 17:30:00|201458.6|201308.6|201427.3|201277.3|201499.1|201349.1|201416.8|201266.8|913
1632245700000|2021-09-21 17:35:00|201426.6|201276.6|201399.4|201249.4|201446.9|201296.9|201399.4|201249.4|895
1632246000000|2021-09-21 17:40:00|201400.9|201250.9|201444.7|201294.7|201458.1|201308.1|201398.9|201248.9|765
1632246300000|2021-09-21 17:45:00|201444.5|201294.5|201403.6|201253.6|201477.3|201327.3|201400.1|201250.1|739
1632246600000|2021-09-21 17:50:00|201403.7|201253.7|201484.8|201334.8|201510.7|201405.3|201367.6|201217.6|879
1632246900000|2021-09-21 17:55:00|201485.8|201335.8|201416.9|201266.9|201487|201337|201362.4|201251.3|835
1632247200000|2021-09-21 18:00:00|201415.9|201265.9|201352.4|201202.4|201417.4|201287.9|201299.1|201195.2|923
1632247500000|2021-09-21 18:05:00|201350.5|201200.5|201332.3|201182.3|201373.8|201255.8|201288.5|201165|723
1632247800000|2021-09-21 18:10:00|201332.1|201182.1|201364.2|201214.2|201370.3|201220.3|201311.8|201161.8|806
1632248100000|2021-09-21 18:15:00|201364.7|201214.7|201367.2|201217.2|201423.7|201316.7|201294.5|201188.5|905
1632248400000|2021-09-21 18:20:00|201367.8|201217.8|201367.5|201217.5|201387|201237|201289.2|201139.2|910
1632248700000|2021-09-21 18:25:00|201368.4|201218.4|201417|201267|201422.3|201281.5|201331.5|201218.4|874
1632249000000|2021-09-21 18:30:00|201416.7|201266.7|201386.1|201236.1|201419.4|201269.4|201366.5|201216.5|831
1632249300000|2021-09-21 18:35:00|201385|201235|201290.8|201140.8|201406.9|201274.3|201284.7|201134.7|850
1632249600000|2021-09-21 18:40:00|201290|201140|201284.5|201134.5|201299|201149|201266.1|201116.1|822
1632249900000|2021-09-21 18:45:00|201285.2|201135.2|201278.7|201128.7|201294.9|201167.6|201206|201110.5|749
1632250200000|2021-09-21 18:50:00|201280.1|201130.1|201265.2|201115.2|201281.8|201173.5|201163.1|201013.1|911
1632250500000|2021-09-21 18:55:00|201265.4|201115.4|201239.8|201089.8|201284|201134|201230.7|201080.7|833
1632250800000|2021-09-21 19:00:00|201238.6|201088.6|201273.7|201123.7|201281.7|201131.7|201209.3|201059.3|952
1632251100000|2021-09-21 19:05:00|201271.2|201121.2|201301.4|201151.4|201315.9|201180.1|201229.4|201113.9|850
1632251400000|2021-09-21 19:10:00|201299.2|201149.2|201257.5|201107.5|201318.4|201200.5|201247.5|201099.9|945
1632251700000|2021-09-21 19:15:00|201257.3|201107.3|201319.7|201169.7|201334.6|201184.6|201212.9|201062.9|882
1632252000000|2021-09-21 19:20:00|201318.8|201168.8|201256.3|201106.3|201339.2|201189.2|201212|201104.7|931
1632252300000|2021-09-21 19:25:00|201259.3|201109.3|201301.4|201151.4|201307.3|201157.3|201249.5|201099.5|803
1632252600000|2021-09-21 19:30:00|201304|201154|201306.8|201156.8|201348.2|201198.2|201258|201108|802
1632252900000|2021-09-21 19:35:00|201307.2|201157.2|201310.7|201160.7|201363.6|201213.6|201289.5|201139.5|832
1632253200000|2021-09-21 19:40:00|201312.2|201162.2|201389.3|201239.3|201391.4|201241.4|201312.2|201162.2|762
1632253500000|2021-09-21 19:45:00|201389.5|201239.5|201339.6|201189.6|201405.8|201255.8|201327.9|201177.9|686
1632253800000|2021-09-21 19:50:00|201339.7|201189.7|201384|201234|201393.5|201243.5|201314.1|201164.1|751
1632254100000|2021-09-21 19:55:00|201383.9|201233.9|201429.1|201279.1|201437.6|201287.6|201375.8|201225.8|801
1632254400000|2021-09-21 20:00:00|201445.2|201295.2|201500.3|201350.3|201511.5|201361.5|201433.3|201283.3|800
1632254700000|2021-09-21 20:05:00|201504.9|201354.9|201464.1|201314.1|201507.5|201357.5|201457|201307|605
1632255000000|2021-09-21 20:10:00|201467.5|201317.5|201462|201312|201480.4|201330.4|201456.9|201306.9|648
1632255300000|2021-09-21 20:15:00|201462.2|201312.2|201462|201312|201478.2|201328.2|201458.9|201308.9|481
1632255600000|2021-09-21 20:20:00|201462.3|201312.3|201461.5|201311.5|201509.7|201359.7|201456.2|201306.2|430
1632255900000|2021-09-21 20:25:00|201459.8|201309.8|201466.6|201316.6|201501|201351|201455.1|201305.1|471
1632256200000|2021-09-21 20:30:00|201460.1|201310.1|201493|201343|201495|201345|201452.2|201302.2|518
1632256500000|2021-09-21 20:35:00|201492.4|201342.4|201499.4|201349.4|201507.9|201357.9|201490.3|201340.3|322
1632256800000|2021-09-21 20:40:00|201500.6|201350.6|201497.4|201347.4|201505.1|201355.1|201491.3|201341.3|303
1632257100000|2021-09-21 20:45:00|201497.6|201347.6|201419.6|201269.6|201507.4|201357.4|201412.9|201262.9|415
1632257400000|2021-09-21 20:50:00|201420.2|201270.2|201458.5|201308.5|201468.9|201318.9|201415.9|201265.9|381
1632257700000|2021-09-21 20:55:00|201461.1|201311.1|201412.9|201262.9|201465.2|201315.2|201387|201237|429
1632258000000|2021-09-21 21:00:00|201417.2|201267.2|201487.9|201190.9|201498.4|201267.2|201370.8|201150.5|72
1632258300000|2021-09-21 21:05:00|201489|201192|201576.9|201279.9|201577.7|201347.2|201456.4|201159.4|122
1632258600000|2021-09-21 21:10:00|201555.9|201275.6|201578.5|201281.5|201578.8|201338.1|201449.3|201224.3|161
1632258900000|2021-09-21 21:15:00|201576.7|201283|201548.1|201251.1|201581.5|201355|201434.1|201211|131
1632259200000|2021-09-21 21:20:00|201483|201333|201549.3|201278.2|201578|201359.4|201409.2|201209.9|246
1632259500000|2021-09-21 21:25:00|201548.4|201269.3|201465|201315|201568.8|201346|201443.3|201218.3|186
1632259800000|2021-09-21 21:30:00|201472.3|201322.3|201469.6|201319.6|201550.7|201330.5|201452.5|201251.6|211
1632260100000|2021-09-21 21:35:00|201522.3|201260.6|201452.7|201302.7|201548.6|201331|201436.6|201154.3|124
1632260400000|2021-09-21 21:40:00|201469.4|201319.4|201542.7|201258.7|201551.2|201331|201452.7|201175.7|110
1632260700000|2021-09-21 21:45:00|201452.7|201302.7|201461|201311|201542.8|201330.5|201427|201239.5|160
1632261000000|2021-09-21 21:50:00|201442.1|201292.1|201427.1|201277.1|201548.4|201331|201415.6|201179.2|117
1632261300000|2021-09-21 21:55:00|201500.4|201203.4|201457.2|201307.2|201549.2|201330|201415.6|201174.4|127
1632261600000|2021-09-21 22:00:00|201446.4|201296.4|201479.9|201329.9|201494.7|201344.7|201426|201276|398
1632261900000|2021-09-21 22:05:00|201480|201330|201471.2|201321.2|201506.4|201356.4|201466.3|201316.3|376
1632262200000|2021-09-21 22:10:00|201472.1|201322.1|201476.3|201326.3|201483|201333|201455|201305|255
1632262500000|2021-09-21 22:15:00|201475.4|201325.4|201485.1|201335.1|201489.6|201339.6|201455.6|201305.6|320
1632262800000|2021-09-21 22:20:00|201468.1|201318.1|201460.3|201310.3|201483.1|201333.1|201440.5|201290.5|391
1632263100000|2021-09-21 22:25:00|201464.5|201314.5|201477.9|201327.9|201487.3|201337.3|201443.2|201293.2|367
1632263400000|2021-09-21 22:30:00|201480.5|201330.5|201466.9|201316.9|201488.6|201338.6|201453.9|201303.9|312
1632263700000|2021-09-21 22:35:00|201473.4|201323.4|201488.3|201338.3|201489.3|201339.3|201439.3|201289.3|290
1632264000000|2021-09-21 22:40:00|201487.7|201337.7|201470.3|201320.3|201488.5|201338.5|201438.3|201288.3|267
1632264300000|2021-09-21 22:45:00|201482.5|201332.5|201464.5|201314.5|201487|201337|201435.4|201285.4|425
1632264600000|2021-09-21 22:50:00|201464.7|201314.7|201476.4|201326.4|201491|201341|201452.5|201302.5|470
1632264900000|2021-09-21 22:55:00|201463.7|201313.7|201524|201374|201536.5|201386.5|201457.6|201307.6|354
1632265200000|2021-09-21 23:00:00|201521.6|201371.6|201515.5|201365.5|201534.5|201384.5|201500.8|201350.8|369
1632265500000|2021-09-21 23:05:00|201513.6|201363.6|201485.3|201335.3|201532.2|201382.2|201473.8|201323.8|293
1632265800000|2021-09-21 23:10:00|201485.5|201335.5|201481.1|201331.1|201514.2|201364.2|201457.7|201307.7|443
1632266100000|2021-09-21 23:15:00|201479.2|201329.2|201473.4|201323.4|201490.6|201340.6|201460.7|201310.7|241
1632266400000|2021-09-21 23:20:00|201477.4|201327.4|201496.7|201346.7|201497.2|201347.2|201464.2|201314.2|250
1632266700000|2021-09-21 23:25:00|201482.3|201332.3|201497.2|201347.2|201500|201350|201471|201321|318
1632267000000|2021-09-21 23:30:00|201497|201347|201478|201328|201512.7|201362.7|201467.4|201317.4|266
1632267300000|2021-09-21 23:35:00|201479.9|201329.9|201485|201335|201503.6|201353.6|201466.4|201316.4|292
1632267600000|2021-09-21 23:40:00|201484.1|201334.1|201434.5|201284.5|201486.3|201336.3|201411.5|201261.5|384
1632267900000|2021-09-21 23:45:00|201432.5|201282.5|201419.8|201269.8|201444.6|201294.6|201412.8|201262.8|375
1632268200000|2021-09-21 23:50:00|201428.7|201278.7|201507.9|201357.9|201518.9|201368.9|201418.5|201268.5|384
1632268500000|2021-09-21 23:55:00|201508.8|201358.8|201499.5|201349.5|201523.8|201373.8|201495.4|201345.4|439
1632268800000|2021-09-22 00:00:00|201517.9|201367.9|201473.9|201323.9|201525.9|201375.9|201473.9|201323.9|509
1632269100000|2021-09-22 00:05:00|201476.5|201326.5|201511|201361|201517|201367|201468.7|201318.7|410
1632269400000|2021-09-22 00:10:00|201513.1|201363.1|201511.1|201361.1|201539.3|201389.3|201505|201355|489
1632269700000|2021-09-22 00:15:00|201511|201361|201481.9|201331.9|201516.9|201366.9|201464.9|201314.9|478
1632270000000|2021-09-22 00:20:00|201480.7|201330.7|201450.6|201300.6|201484.2|201334.2|201436.3|201286.3|529
1632270300000|2021-09-22 00:25:00|201451.5|201301.5|201447.1|201297.1|201462.4|201312.4|201433.1|201283.1|424
1632270600000|2021-09-22 00:30:00|201448.2|201298.2|201450.7|201300.7|201456.6|201306.6|201403.7|201253.7|433
1632270900000|2021-09-22 00:35:00|201452.3|201302.3|201476.8|201326.8|201480.5|201330.5|201450.4|201300.4|349
1632271200000|2021-09-22 00:40:00|201476.3|201326.3|201492.9|201342.9|201496.4|201346.4|201453.1|201303.1|394
1632271500000|2021-09-22 00:45:00|201491.3|201341.3|201453.4|201303.4|201492.9|201342.9|201439.9|201289.9|513
1632271800000|2021-09-22 00:50:00|201451.7|201301.7|201487.3|201337.3|201494.2|201344.2|201450.3|201300.3|447
1632272100000|2021-09-22 00:55:00|201486.3|201336.3|201480.9|201330.9|201495.7|201345.7|201470.9|201320.9|502
1632272400000|2021-09-22 01:00:00|201478.6|201328.6|201473.6|201323.6|201485.4|201335.4|201440.2|201290.2|657
1632272700000|2021-09-22 01:05:00|201474.8|201324.8|201288.5|201138.5|201491.4|201341.4|201217.8|201067.8|818
1632273000000|2021-09-22 01:10:00|201288.7|201138.7|201198.5|201048.5|201288.7|201138.7|201163.2|201013.2|1021
1632273300000|2021-09-22 01:15:00|201198.7|201048.7|201148.9|200998.9|201199|201049|201013.7|200863.7|943
1632273600000|2021-09-22 01:20:00|201152.2|201002.2|200992.2|200842.2|201153.5|201003.5|200992.2|200842.2|842
1632273900000|2021-09-22 01:25:00|200994.3|200844.3|200902.4|200752.4|200997.5|200847.5|200882.6|200732.6|788
1632274200000|2021-09-22 01:30:00|200902.5|200752.5|200874.5|200724.5|200919.3|200769.3|200849.6|200699.6|808
1632274500000|2021-09-22 01:35:00|200874.6|200724.6|200904.5|200754.5|200914.5|200764.5|200851.7|200701.7|646
1632274800000|2021-09-22 01:40:00|200905.7|200755.7|200914|200764|200927.7|200777.7|200902.3|200752.3|516
1632275100000|2021-09-22 01:45:00|200913.5|200763.5|200915.9|200765.9|200936.4|200786.4|200870.1|200720.1|501
1632275400000|2021-09-22 01:50:00|200916|200766|200951.2|200801.2|200960.9|200810.9|200895.6|200745.6|594
1632275700000|2021-09-22 01:55:00|200951.3|200801.3|200988.1|200838.1|200998.8|200848.8|200923.8|200773.8|608
1632276000000|2021-09-22 02:00:00|200987.8|200837.8|201060.8|200910.8|201064.2|200914.2|200982.3|200832.3|619
1632276300000|2021-09-22 02:05:00|201061.6|200911.6|201035.9|200885.9|201079.6|200929.6|201029.9|200879.9|484
1632276600000|2021-09-22 02:10:00|201034.6|200884.6|201043.5|200893.5|201055.1|200905.1|201027.8|200877.8|585
1632276900000|2021-09-22 02:15:00|201046.9|200896.9|201042.4|200892.4|201118.8|200968.8|201038.5|200888.5|532
1632277200000|2021-09-22 02:20:00|201041.9|200891.9|201037.4|200887.4|201052.1|200902.1|201034.6|200884.6|499
1632277500000|2021-09-22 02:25:00|201037.7|200887.7|201040|200890|201049.5|200899.5|201033.2|200883.2|524
1632277800000|2021-09-22 02:30:00|201040.3|200890.3|201087.2|200937.2|201100.3|200950.3|201038.9|200888.9|446
1632278100000|2021-09-22 02:35:00|201087.1|200937.1|201048.1|200898.1|201090.5|200940.5|201039.7|200889.7|355
1632278400000|2021-09-22 02:40:00|201047.3|200897.3|201059.7|200909.7|201059.7|200909.7|201031.5|200881.5|436
1632278700000|2021-09-22 02:45:00|201056.7|200906.7|201040|200890|201059.9|200909.9|201030.6|200880.6|419
1632279000000|2021-09-22 02:50:00|201039.7|200889.7|200962.6|200812.6|201043|200893|200953.2|200803.2|545
1632279300000|2021-09-22 02:55:00|200959.2|200809.2|200963|200813|200970.7|200820.7|200950|200800|443
1632279600000|2021-09-22 03:00:00|200960.4|200810.4|201024.9|200874.9|201039.1|200889.1|200956.2|200806.2|384
1632279900000|2021-09-22 03:05:00|201024.1|200874.1|200980.6|200830.6|201028.7|200878.7|200962.7|200812.7|463
1632280200000|2021-09-22 03:10:00|200979.9|200829.9|200991.1|200841.1|201026.5|200876.5|200976.3|200826.3|441
1632280500000|2021-09-22 03:15:00|200990.7|200840.7|201031.9|200881.9|201036.3|200886.3|200983.2|200833.2|452
1632280800000|2021-09-22 03:20:00|201032.7|200882.7|201040.3|200890.3|201048.4|200898.4|201026.3|200876.3|384
1632281100000|2021-09-22 03:25:00|201039.6|200889.6|201028.2|200878.2|201057.5|200907.5|201023.5|200873.5|365
1632281400000|2021-09-22 03:30:00|201028.3|200878.3|201063.9|200913.9|201074.6|200924.6|201025.3|200875.3|393
1632281700000|2021-09-22 03:35:00|201058.9|200908.9|201111.3|200961.3|201122.2|200972.2|201058.7|200908.7|425
1632282000000|2021-09-22 03:40:00|201114.5|200964.5|201118.7|200968.7|201123.2|200973.2|201103.1|200953.1|319
1632282300000|2021-09-22 03:45:00|201115.8|200965.8|201118.7|200968.7|201126|200976|201113.9|200963.9|313
1632282600000|2021-09-22 03:50:00|201118.4|200968.4|201125.5|200975.5|201129.4|200979.4|201112.6|200962.6|290
1632282900000|2021-09-22 03:55:00|201125.1|200975.1|201110.8|200960.8|201129|200979|201106.9|200956.9|425
1632283200000|2021-09-22 04:00:00|201110.7|200960.7|201114.1|200964.1|201123.2|200973.2|201107.2|200957.2|399
1632283500000|2021-09-22 04:05:00|201114|200964|201111.7|200961.7|201119.1|200969.1|201106.2|200956.2|344
1632283800000|2021-09-22 04:10:00|201110.5|200960.5|201111|200961|201117.1|200967.1|201103.3|200953.3|389
1632284100000|2021-09-22 04:15:00|201111.1|200961.1|201115.2|200965.2|201130.4|200980.4|201102.5|200952.5|315
1632284400000|2021-09-22 04:20:00|201115.8|200965.8|201118.2|200968.2|201148.7|200998.7|201114.7|200964.7|248
1632284700000|2021-09-22 04:25:00|201118.3|200968.3|201110|200960|201118.3|200968.3|201103.9|200953.9|208
1632285000000|2021-09-22 04:30:00|201110.3|200960.3|201111|200961|201119.7|200969.7|201104.8|200954.8|234
1632285300000|2021-09-22 04:35:00|201109.6|200959.6|201124.9|200974.9|201132.9|200982.9|201108.4|200958.4|334
1632285600000|2021-09-22 04:40:00|201126.5|200976.5|201119.7|200969.7|201140.6|200990.6|201117.8|200967.8|309
1632285900000|2021-09-22 04:45:00|201121.8|200971.8|201086.8|200936.8|201121.8|200971.8|201079.7|200929.7|336
1632286200000|2021-09-22 04:50:00|201084.3|200934.3|201032|200882|201087.3|200937.3|201028.9|200878.9|452
1632286500000|2021-09-22 04:55:00|201031.7|200881.7|201033.7|200883.7|201048.9|200898.9|201028.9|200878.9|370
1632286800000|2021-09-22 05:00:00|201033.8|200883.8|200968.9|200818.9|201042|200892|200959.4|200809.4|490
1632287100000|2021-09-22 05:05:00|200969.1|200819.1|200946.9|200796.9|201008.9|200858.9|200942.6|200792.6|545
1632287400000|2021-09-22 05:10:00|200945.3|200795.3|200942.9|200792.9|200952|200802|200937.3|200787.3|412
1632287700000|2021-09-22 05:15:00|200943.2|200793.2|200939.9|200789.9|200965.6|200815.6|200920.9|200770.9|577
1632288000000|2021-09-22 05:20:00|200937.8|200787.8|200934.6|200784.6|200959.3|200809.3|200902.3|200752.3|656
1632288300000|2021-09-22 05:25:00|200934.5|200784.5|200950.8|200800.8|200983.8|200833.8|200926.8|200776.8|469
1632288600000|2021-09-22 05:30:00|200951.5|200801.5|200870.2|200720.2|200973.7|200823.7|200868.7|200718.7|457
1632288900000|2021-09-22 05:35:00|200871.4|200721.4|200871.1|200721.1|200881.9|200731.9|200852.5|200702.5|675
1632289200000|2021-09-22 05:40:00|200869.9|200719.9|200877.1|200727.1|200883.1|200733.1|200859|200709|836
1632289500000|2021-09-22 05:45:00|200878.1|200728.1|200875.6|200725.6|200880|200730|200859.7|200709.7|679
1632289800000|2021-09-22 05:50:00|200874.8|200724.8|200884.4|200734.4|200885.4|200735.4|200862.6|200712.6|475
1632290100000|2021-09-22 05:55:00|200884.3|200734.3|200890.2|200740.2|200894.9|200744.9|200883.3|200733.3|393
1632290400000|2021-09-22 06:00:00|200889.8|200739.8|200959.1|200809.1|200960.1|200810.1|200886.6|200736.6|691
1632290700000|2021-09-22 06:05:00|200957.1|200807.1|200878.7|200728.7|200962.3|200812.3|200872.5|200722.5|651
1632291000000|2021-09-22 06:10:00|200879|200729|200887.4|200737.4|200921.5|200771.5|200867.5|200717.5|654
1632291300000|2021-09-22 06:15:00|200883.9|200733.9|200914.4|200764.4|200925|200775|200883.9|200733.9|523
1632291600000|2021-09-22 06:20:00|200913.6|200763.6|200877.6|200727.6|200918.5|200768.5|200864.9|200714.9|569
1632291900000|2021-09-22 06:25:00|200873.6|200723.6|200904.4|200754.4|200935.5|200785.5|200837.8|200687.8|563
1632292200000|2021-09-22 06:30:00|200905.7|200755.7|200877.6|200727.6|200922.6|200772.6|200866.8|200716.8|696
1632292500000|2021-09-22 06:35:00|200879.7|200729.7|200884.9|200734.9|200899.7|200749.7|200847.5|200697.5|645
1632292800000|2021-09-22 06:40:00|200885.2|200735.2|200918.2|200768.2|200935.7|200785.7|200884.7|200734.7|567
1632293100000|2021-09-22 06:45:00|200918.6|200768.6|200882.3|200732.3|200925|200775|200828.7|200678.7|654
1632293400000|2021-09-22 06:50:00|200881.7|200731.7|200924|200774|200927.2|200777.2|200873.5|200723.5|556
1632293700000|2021-09-22 06:55:00|200923.9|200773.9|200926.7|200776.7|200948.9|200798.9|200920.2|200770.2|589
1632294000000|2021-09-22 07:00:00|200927.5|200777.5|200939.8|200789.8|201005.8|200855.8|200927.5|200777.5|812
1632294300000|2021-09-22 07:05:00|200944.2|200794.2|200860.2|200710.2|200956.5|200806.5|200842|200692|784
1632294600000|2021-09-22 07:10:00|200859.7|200709.7|200756.5|200606.5|200873|200723|200756.5|200606.5|824
1632294900000|2021-09-22 07:15:00|200757.8|200607.8|200713.4|200563.4|200807.6|200657.6|200711.4|200561.4|754
1632295200000|2021-09-22 07:20:00|200712.6|200562.6|200762.3|200612.3|200774.4|200624.4|200659.5|200509.5|695
1632295500000|2021-09-22 07:25:00|200761.8|200611.8|200844.9|200694.9|200863.3|200713.3|200761.8|200611.8|863
1632295800000|2021-09-22 07:30:00|200840.7|200690.7|200798.7|200648.7|200864.6|200714.6|200794.4|200644.4|861
1632296100000|2021-09-22 07:35:00|200798.5|200648.5|200892.2|200742.2|200902.6|200752.6|200749.9|200640.9|864
1632296400000|2021-09-22 07:40:00|200893|200743|200948.2|200798.2|200949.5|200799.5|200885.6|200735.6|835
1632296700000|2021-09-22 07:45:00|200948.7|200798.7|200956.3|200806.3|200986.5|200857|200903|200763.4|833
1632297000000|2021-09-22 07:50:00|200955.1|200805.1|200994.8|200844.8|201005.6|200855.6|200954.5|200804.5|747
1632297300000|2021-09-22 07:55:00|200995.8|200845.8|201085.5|200935.5|201105|200955|200970|200820|680
1632297600000|2021-09-22 08:00:00|201085.9|200935.9|201085|200935|201093.1|200943.1|201033.7|200883.7|751
1632297900000|2021-09-22 08:05:00|201084.8|200934.8|201046.1|200896.1|201085.5|200935.5|201021.4|200871.4|716
1632298200000|2021-09-22 08:10:00|201045.8|200895.8|200956.7|200806.7|201055.2|200905.2|200951.6|200801.6|706
1632298500000|2021-09-22 08:15:00|200956.4|200806.4|201001.9|200851.9|201017.9|200867.9|200954.6|200804.6|834
1632298800000|2021-09-22 08:20:00|200999.8|200849.8|200991|200841|201009.2|200895|200942.6|200799.5|811
1632299100000|2021-09-22 08:25:00|200992.6|200842.6|201001.9|200851.9|201009|200859|200960.1|200810.1|801
1632299400000|2021-09-22 08:30:00|201001.5|200851.5|200998.7|200848.7|201036.2|200886.2|200990|200840|772
1632299700000|2021-09-22 08:35:00|200998.8|200848.8|200999.8|200849.8|201042|200892|200993|200843|658
1632300000000|2021-09-22 08:40:00|201000|200850|201033.4|200883.4|201067.8|200917.8|200999.6|200849.6|696
1632300300000|2021-09-22 08:45:00|201033.8|200883.8|200957.9|200807.9|201036|200886|200941.2|200791.2|730
1632300600000|2021-09-22 08:50:00|200958|200808|200909.4|200759.4|200964.9|200814.9|200906.9|200756.9|737
1632300900000|2021-09-22 08:55:00|200907.7|200757.7|200984.5|200834.5|200986.9|200836.9|200899.4|200749.4|705
1632301200000|2021-09-22 09:00:00|200984.3|200834.3|200934.9|200784.9|200985.9|200835.9|200924.1|200774.1|661
1632301500000|2021-09-22 09:05:00|200935.1|200785.1|200888.1|200738.1|200938.3|200788.3|200871.1|200721.1|645
1632301800000|2021-09-22 09:10:00|200889.5|200739.5|200896.6|200746.6|200901.4|200751.4|200880.2|200730.2|650
1632302100000|2021-09-22 09:15:00|200898.9|200748.9|200887.1|200737.1|200898.9|200748.9|200874.9|200724.9|683
1632302400000|2021-09-22 09:20:00|200886|200736|200939.8|200789.8|200955.1|200805.1|200882.4|200732.4|656
1632302700000|2021-09-22 09:25:00|200940|200790|200936.3|200786.3|200941.2|200791.2|200893.5|200743.5|695
1632303000000|2021-09-22 09:30:00|200937.1|200787.1|200964|200814|200977.6|200831.2|200876.3|200775.4|693
1632303300000|2021-09-22 09:35:00|200964.6|200814.6|200966.7|200816.7|200989|200839|200952.9|200802.9|623
1632303600000|2021-09-22 09:40:00|200964.1|200814.1|200922.2|200772.2|200977.7|200827.7|200908.2|200758.2|637
1632303900000|2021-09-22 09:45:00|200922|200772|200880.7|200730.7|200931.5|200781.5|200878.2|200728.2|668
1632304200000|2021-09-22 09:50:00|200881.2|200731.2|200845.3|200695.3|200882.5|200732.5|200829.2|200679.2|613
1632304500000|2021-09-22 09:55:00|200845.4|200695.4|200815.3|200665.3|200868.8|200718.8|200815.2|200665.2|622
1632304800000|2021-09-22 10:00:00|200815.1|200665.1|200817.1|200667.1|200824|200674|200812.2|200662.2|437
1632305100000|2021-09-22 10:05:00|200817.6|200667.6|200857|200707|200873.6|200723.6|200814.6|200664.6|619
1632305400000|2021-09-22 10:10:00|200856.6|200706.6|200897.6|200747.6|200898.3|200748.3|200847.5|200697.5|736
1632305700000|2021-09-22 10:15:00|200897.9|200747.9|200863.7|200713.7|200897.9|200747.9|200843.4|200693.4|692
1632306000000|2021-09-22 10:20:00|200864.9|200714.9|200805.8|200655.8|200904|200754.4|200802.1|200652.1|781
1632306300000|2021-09-22 10:25:00|200806.2|200656.2|200808.8|200658.8|200819.3|200669.3|200803.4|200653.4|802
1632306600000|2021-09-22 10:30:00|200807.7|200657.7|200807.3|200657.3|200853.5|200703.5|200802.6|200652.6|885
1632306900000|2021-09-22 10:35:00|200807.2|200657.2|200800.7|200650.7|200823.3|200673.3|200798.5|200648.5|790
1632307200000|2021-09-22 10:40:00|200800.6|200650.6|200814.9|200664.9|200819.2|200669.2|200798.8|200648.8|759
1632307500000|2021-09-22 10:45:00|200815.4|200665.4|200799.7|200649.7|200815.5|200665.5|200797.2|200647.2|716
1632307800000|2021-09-22 10:50:00|200800.6|200650.6|200799.5|200649.5|200809.1|200659.1|200787.4|200637.4|653
1632308100000|2021-09-22 10:55:00|200800.1|200650.1|200808|200658|200828.3|200678.3|200792.4|200642.4|657
1632308400000|2021-09-22 11:00:00|200808.8|200658.8|200894.6|200744.6|200901|200751|200806.6|200656.6|700
1632308700000|2021-09-22 11:05:00|200892.1|200742.1|200908.8|200758.8|200912.4|200762.4|200886.3|200736.3|603
1632309000000|2021-09-22 11:10:00|200909|200759|200895.5|200745.5|200928.8|200778.8|200886.6|200736.6|570
1632309300000|2021-09-22 11:15:00|200896.4|200746.4|200888.7|200738.7|200903.8|200753.8|200878.7|200728.7|568
1632309600000|2021-09-22 11:20:00|200889.1|200739.1|200902.1|200752.1|200903.9|200753.9|200879.7|200729.7|470
1632309900000|2021-09-22 11:25:00|200901.5|200751.5|200920.3|200770.3|200951.7|200801.7|200891.9|200741.9|604
1632310200000|2021-09-22 11:30:00|200919.3|200769.3|200856.5|200706.5|200938.3|200788.3|200812.4|200662.4|639
1632310500000|2021-09-22 11:35:00|200857.1|200707.1|200820|200670|200863.7|200713.7|200802.2|200652.2|683
1632310800000|2021-09-22 11:40:00|200816.9|200666.9|200841.5|200691.5|200848.7|200701.4|200751.4|200642.8|624
1632311100000|2021-09-22 11:45:00|200842.3|200692.3|200801.7|200651.7|200848.2|200698.2|200795.8|200645.8|642
1632311400000|2021-09-22 11:50:00|200801.9|200651.9|200827.4|200677.4|200834.9|200684.9|200799.1|200649.1|541
1632311700000|2021-09-22 11:55:00|200826.7|200676.7|200925.2|200775.2|200927.7|200777.7|200820.3|200670.3|573
1632312000000|2021-09-22 12:00:00|200921.8|200771.8|200903.6|200753.6|200921.8|200771.9|200807.5|200688.9|750
1632312300000|2021-09-22 12:05:00|200902.8|200752.8|200876.3|200726.3|200932.2|200826.6|200837.8|200694.6|638
1632312600000|2021-09-22 12:10:00|200874.5|200724.5|200902.9|200752.9|200925.3|200821.1|200828.8|200712.8|740
1632312900000|2021-09-22 12:15:00|200902.5|200752.5|200978.2|200828.2|200984.1|200841.2|200887|200741.3|667
1632313200000|2021-09-22 12:20:00|200983.6|200833.6|201014.5|200864.5|201016.9|200866.9|200953.6|200803.6|666
1632313500000|2021-09-22 12:25:00|201014.6|200864.6|200966|200816|201014.6|200864.6|200919.5|200769.5|705
1632313800000|2021-09-22 12:30:00|200965|200815|200969.2|200819.2|201013.5|200863.5|200964|200814|785
1632314100000|2021-09-22 12:35:00|200968.4|200818.4|200963.9|200813.9|200991.5|200841.5|200938.1|200788.1|756
1632314400000|2021-09-22 12:40:00|200964.2|200814.2|200948.8|200798.8|200976.8|200850.5|200894.9|200744.9|801
1632314700000|2021-09-22 12:45:00|200960|200810|200983.9|200833.9|201000.6|200896.4|200927.4|200805.9|772
1632315000000|2021-09-22 12:50:00|200981.2|200831.2|200998.7|200848.7|201013.9|200906.3|200930.6|200819|772
1632315300000|2021-09-22 12:55:00|200999.5|200849.5|200979|200829|201014.1|200914.7|200928.7|200815.2|744
1632315600000|2021-09-22 13:00:00|200977.6|200827.6|201005.8|200855.8|201015.6|200892.4|200938.1|200811.2|769
1632315900000|2021-09-22 13:05:00|201008.4|200858.4|200915.6|200865.6|201032.3|200909.3|200912.5|200810.2|756
1632316200000|2021-09-22 13:10:00|200913.5|200863.5|200931|200781|201005.2|200901.4|200889.8|200774.3|801
1632316500000|2021-09-22 13:15:00|200927.9|200777.9|200971.5|200821.5|201004.7|200877.7|200887.2|200737.2|875
1632316800000|2021-09-22 13:20:00|200970.6|200820.6|201012|200862|201043.5|200942|200936.2|200807|836
1632317100000|2021-09-22 13:25:00|201010.2|200860.2|200968.9|200818.9|201015.1|200906.3|200911.2|200807.4|797
1632317400000|2021-09-22 13:30:00|200969.4|200819.4|200958.7|200808.7|201010.7|200906.8|200905.8|200804.6|1012
1632317700000|2021-09-22 13:35:00|200959.4|200809.4|200967|200817|200980.2|200873.8|200871.1|200769.3|968
1632318000000|2021-09-22 13:40:00|200965.2|200815.2|200945.9|200795.9|200974.7|200868.2|200894.3|200779.5|851
1632318300000|2021-09-22 13:45:00|200945.8|200795.8|200824.5|200774.5|200948.5|200798.5|200802.9|200696.4|842
1632318600000|2021-09-22 13:50:00|200829.6|200779.6|200829.5|200679.5|200930.1|200821.9|200752.7|200602.7|912
1632318900000|2021-09-22 13:55:00|200830|200680|200761.7|200611.7|200830|200680|200647.7|200517.7|787
1632319200000|2021-09-22 14:00:00|200758|200608|200701.7|200551.7|200758|200608|200610.8|200460.8|919
1632319500000|2021-09-22 14:05:00|200701.4|200551.4|200645.2|200495.2|200703.1|200594.9|200588.9|200468.7|861
1632319800000|2021-09-22 14:10:00|200646|200496|200548.2|200498.2|200652.5|200552.5|200509.4|200406.3|894
1632320100000|2021-09-22 14:15:00|200547.7|200497.7|200563.5|200413.5|200630.8|200500.3|200476.7|200369.6|888
1632320400000|2021-09-22 14:20:00|200563.7|200413.7|200713.2|200563.2|200715|200565|200562.3|200412.3|818
1632320700000|2021-09-22 14:25:00|200713.3|200563.3|200778.4|200628.4|200782.7|200644.1|200607.7|200478.1|844
1632321000000|2021-09-22 14:30:00|200780.2|200630.2|200737.5|200587.5|200780.2|200654.7|200660.4|200533.3|897
1632321300000|2021-09-22 14:35:00|200737.6|200587.6|200734.2|200584.2|200770.3|200674.9|200647.5|200538.6|832
1632321600000|2021-09-22 14:40:00|200734.1|200584.1|200733.9|200583.9|200741.7|200620.1|200657.1|200527|900
1632321900000|2021-09-22 14:45:00|200734.6|200584.6|200688.2|200538.2|200743.1|200593.1|200681.4|200531.4|884
1632322200000|2021-09-22 14:50:00|200687.8|200537.8|200760.9|200610.9|200763.5|200621.3|200619.4|200489.9|805
1632322500000|2021-09-22 14:55:00|200760.3|200610.3|200552.5|200402.5|200763.5|200613.5|200433.6|200329.1|875
1632322800000|2021-09-22 15:00:00|200558.6|200408.6|200552.6|200402.6|200596.7|200453.2|200485.5|200349.6|892
1632323100000|2021-09-22 15:05:00|200551.6|200401.6|200481.1|200331.1|200551.6|200449.2|200437.8|200297.1|867
1632323400000|2021-09-22 15:10:00|200480.7|200330.7|200472.8|200322.8|200505.6|200401.9|200416|200305.8|791
1632323700000|2021-09-22 15:15:00|200474.4|200324.4|200446.9|200296.9|200491.1|200395.8|200386|200268.8|788
1632324000000|2021-09-22 15:20:00|200445.5|200295.5|200443.2|200293.2|200482.6|200337.7|200371.2|200250.8|795
1632324300000|2021-09-22 15:25:00|200443.6|200293.6|200395.3|200245.3|200454|200304|200320.1|200221.4|703
1632324600000|2021-09-22 15:30:00|200396.3|200246.3|200439.7|200289.7|200444|200317.3|200359.6|200242.2|776
1632324900000|2021-09-22 15:35:00|200439.8|200289.8|200455.4|200305.4|200491.7|200367.5|200387.7|200259.1|782
1632325200000|2021-09-22 15:40:00|200455.9|200305.9|200405|200255|200455.9|200344.5|200354.5|200244.7|680
1632325500000|2021-09-22 15:45:00|200405.1|200255.1|200385.6|200235.6|200408.3|200258.3|200362.1|200212.1|743
1632325800000|2021-09-22 15:50:00|200386.8|200236.8|200299.8|200149.8|200387.4|200262.5|200244.4|200118.2|1043
1632326100000|2021-09-22 15:55:00|200300.1|200150.1|200245.8|200095.8|200300.7|200150.7|200162.4|200056.4|929
1632326400000|2021-09-22 16:00:00|200245.2|200095.2|200240|200090|200266.8|200116.8|200200|200050|917
1632326700000|2021-09-22 16:05:00|200240.7|200090.7|200348.3|200198.3|200354.5|200251.1|200240.2|200090.2|813
1632327000000|2021-09-22 16:10:00|200348.2|200198.2|200335.3|200185.3|200353.7|200241|200274.5|200166.8|781
1632327300000|2021-09-22 16:15:00|200334.9|200184.9|200275.8|200125.8|200335.3|200229.8|200247.4|200121|758
1632327600000|2021-09-22 16:20:00|200275.3|200125.3|200254.4|200104.4|200286.2|200184.4|200191.7|200090.5|734
1632327900000|2021-09-22 16:25:00|200254.8|200104.8|200203.5|200053.5|200264.5|200146.9|200145.4|200039.8|861
1632328200000|2021-09-22 16:30:00|200204.5|200054.5|200191.8|200041.8|200207.8|200087.7|200136.1|200020.5|721
1632328500000|2021-09-22 16:35:00|200190.5|200040.5|200212.2|200062.2|200224.8|200074.8|200160.8|200010.8|759
1632328800000|2021-09-22 16:40:00|200212|200062|200272.9|200122.9|200288.2|200138.2|200174.4|200043.4|702
1632329100000|2021-09-22 16:45:00|200272.5|200122.5|200247.2|200097.2|200280.4|200130.4|200231.2|200081.2|807
1632329400000|2021-09-22 16:50:00|200246.9|200096.9|200273.1|200123.1|200279.9|200129.9|200233.9|200083.9|681
1632329700000|2021-09-22 16:55:00|200273|200123|200272.1|200122.1|200278.3|200172.4|200210.5|200099|780
1632330000000|2021-09-22 17:00:00|200272.4|200122.4|200269.9|200119.9|200296.4|200194.9|200242.5|200104.6|709
1632330300000|2021-09-22 17:05:00|200271.3|200121.3|200273|200123|200305.3|200194|200243|200108.6|743
1632330600000|2021-09-22 17:10:00|200274.5|200124.5|200322.5|200172.5|200331.6|200185.9|200235.5|200119.3|756
1632330900000|2021-09-22 17:15:00|200324.6|200174.6|200349|200199|200353.3|200203.3|200305.3|200155.3|758
1632331200000|2021-09-22 17:20:00|200348.3|200198.3|200337.1|200187.1|200363.3|200213.3|200319.6|200169.6|700
1632331500000|2021-09-22 17:25:00|200339.5|200189.5|200336.8|200186.8|200366|200216|200331|200181|559
1632331800000|2021-09-22 17:30:00|200337.4|200187.4|200328|200178|200374.3|200224.3|200315.7|200165.7|718
1632332100000|2021-09-22 17:35:00|200327.4|200177.4|200302.6|200152.6|200331.6|200181.6|200300.4|200150.4|658
1632332400000|2021-09-22 17:40:00|200304.1|200154.1|200318.2|200168.2|200319.6|200169.6|200273.7|200123.7|644
1632332700000|2021-09-22 17:45:00|200317.3|200167.3|200325.4|200175.4|200340|200231.7|200281.7|200165.5|649
1632333000000|2021-09-22 17:50:00|200324.2|200174.2|200250.4|200100.4|200329.3|200179.3|200241.5|200091.5|669
1632333300000|2021-09-22 17:55:00|200249.7|200099.7|200279.1|200129.1|200287.9|200137.9|200249.7|200099.7|579
1632333600000|2021-09-22 18:00:00|200712|200418.8|199889.7|199739.7|200712|200443.9|199838.4|199688.4|1152
1632333900000|2021-09-22 18:05:00|199888.3|199738.3|199814.2|199664.2|199889.3|199739.3|199623.3|199473.3|1129
1632334200000|2021-09-22 18:10:00|199809.9|199659.9|199458.8|199308.8|199865.1|199715.1|199435.1|199285.1|1116
1632334500000|2021-09-22 18:15:00|199463.8|199313.8|199857.2|199707.2|199857.2|199707.2|199438.3|199288.3|1121
1632334800000|2021-09-22 18:20:00|199854.1|199704.1|199803.5|199653.5|199884.3|199734.3|199765.8|199615.8|1106
1632335100000|2021-09-22 18:25:00|199803.3|199653.3|199811.3|199661.3|199899.5|199749.5|199764.9|199614.9|1051
1632335400000|2021-09-22 18:30:00|199811.4|199661.4|199679.8|199529.8|199881|199731|199657.7|199507.7|1112
1632335700000|2021-09-22 18:35:00|199680.4|199530.4|200343|200193|200357.2|200207.2|199634.3|199484.3|1159
1632336000000|2021-09-22 18:40:00|200354.8|200204.8|200492.6|200342.6|200497.4|200347.4|200227.4|200077.4|1176
1632336300000|2021-09-22 18:45:00|200493|200343|200777.3|200627.3|200806.8|200656.8|200493|200343|1158
1632336600000|2021-09-22 18:50:00|200797.7|200647.7|200496.5|200346.5|200919.1|200769.1|200412.1|200262.1|1147
1632336900000|2021-09-22 18:55:00|200492.1|200342.1|200648.1|200498.1|200705.6|200555.6|200441.2|200291.2|1146
1632337200000|2021-09-22 19:00:00|200644.8|200494.8|200831.6|200681.6|200899.5|200749.5|200598.3|200448.3|1146
1632337500000|2021-09-22 19:05:00|200831.7|200681.7|200624.1|200474.1|200903.7|200753.7|200609.2|200459.2|1115
1632337800000|2021-09-22 19:10:00|200624.2|200474.2|200541.5|200391.5|200675.4|200525.4|200498|200348|1078
1632338100000|2021-09-22 19:15:00|200550.6|200400.6|200329.9|200179.9|200612.8|200462.8|200299.1|200149.1|1094
1632338400000|2021-09-22 19:20:00|200331.1|200181.1|200447|200297|200455.2|200305.2|200256.8|200106.8|1067
1632338700000|2021-09-22 19:25:00|200449.6|200299.6|200521|200371|200567.4|200417.4|200374.6|200224.6|1048
1632339000000|2021-09-22 19:30:00|200523.7|200373.7|200637.4|200487.4|200668.1|200533.2|200464.9|200314.9|1008
1632339300000|2021-09-22 19:35:00|200637.3|200487.3|200600.9|200450.9|200713.5|200563.5|200599|200449|930
1632339600000|2021-09-22 19:40:00|200598.4|200448.4|200749.3|200599.3|200764.7|200614.7|200590.5|200440.5|1023
1632339900000|2021-09-22 19:45:00|200745.7|200595.7|200699.5|200549.5|200756.5|200606.5|200680.2|200530.2|911
1632340200000|2021-09-22 19:50:00|200701.2|200551.2|200794.9|200644.9|200794.9|200644.9|200696.6|200546.6|931
1632340500000|2021-09-22 19:55:00|200793.5|200643.5|200896.7|200746.7|200899.1|200768.1|200791.4|200641.4|941
1632340800000|2021-09-22 20:00:00|200894.9|200744.9|200901.3|200751.3|200911.8|200761.8|200852.7|200702.7|774
1632341100000|2021-09-22 20:05:00|200903.6|200753.6|200927.5|200777.5|200929.6|200779.6|200896.6|200746.6|589
1632341400000|2021-09-22 20:10:00|200930.9|200780.9|200886|200736|200948.3|200798.3|200806.1|200699.2|569
1632341700000|2021-09-22 20:15:00|200886.1|200736.1|200898.5|200748.5|200906.3|200756.3|200864.7|200714.7|500
1632342000000|2021-09-22 20:20:00|200898.3|200748.3|200921.4|200771.4|200934|200784|200890.1|200740.1|364
1632342300000|2021-09-22 20:25:00|200922.3|200772.3|200973.7|200823.7|200983.9|200833.9|200906.5|200756.5|508
1632342600000|2021-09-22 20:30:00|200968.8|200818.8|200949|200799|200984.4|200834.4|200940.6|200790.6|487
1632342900000|2021-09-22 20:35:00|200948.8|200798.8|200941.5|200791.5|200974.2|200824.2|200933.9|200783.9|558
1632343200000|2021-09-22 20:40:00|200939.6|200789.6|200916.9|200766.9|200965.1|200815.1|200909.1|200759.1|524
1632343500000|2021-09-22 20:45:00|200917.8|200767.8|200950|200800|200976.9|200826.9|200907.7|200757.7|506
1632343800000|2021-09-22 20:50:00|200949.7|200799.7|200983.1|200833.1|200988.8|200838.8|200943.6|200793.6|449
1632344100000|2021-09-22 20:55:00|200981.7|200831.7|200946.7|200796.7|200987.3|200837.3|200939.9|200789.9|461
1632344400000|2021-09-22 21:00:00|200953.9|200803.9|200941.2|200791.2|200979.4|200809.5|200891.2|200594.2|79
1632344700000|2021-09-22 21:05:00|200954|200804|200904.1|200607.1|200999.6|200822.9|200858.6|200561.6|163
1632345000000|2021-09-22 21:10:00|200905.1|200608.1|200913.8|200616.8|200928.5|200631.5|200761.7|200464.7|199
1632345300000|2021-09-22 21:15:00|200920.5|200623.5|200902.6|200605.6|200951.4|200654.4|200876.7|200579.7|69
1632345600000|2021-09-22 21:20:00|200901.7|200604.7|200917.9|200620.9|200986|200689|200897.7|200600.7|168
1632345900000|2021-09-22 21:25:00|200937.9|200640.9|200910.4|200613.4|200974|200677|200898.5|200601.5|114
1632346200000|2021-09-22 21:30:00|200915.8|200618.8|200914.7|200617.7|200969.2|200672.2|200881.1|200584.1|199
1632346500000|2021-09-22 21:35:00|200915|200618|200918.4|200621.4|200968.1|200671.1|200879.8|200582.8|163
1632346800000|2021-09-22 21:40:00|200908|200611|200903.9|200606.9|200939.8|200642.8|200888.5|200591.5|147
1632347100000|2021-09-22 21:45:00|200920.8|200623.8|200911.7|200614.7|200976.8|200679.8|200892.4|200595.4|153
1632347400000|2021-09-22 21:50:00|200911.9|200614.9|200896.4|200599.4|200963.6|200666.6|200883.5|200586.5|193
1632347700000|2021-09-22 21:55:00|200902.6|200605.6|200979.3|200829.3|201093.6|200900.3|200896.4|200599.4|297
1632348000000|2021-09-22 22:00:00|200984.2|200834.2|200949.6|200799.6|200986.8|200836.8|200936.3|200786.3|410
1632348300000|2021-09-22 22:05:00|200955.4|200805.4|200955.1|200805.1|200984.9|200834.9|200929|200779|385
1632348600000|2021-09-22 22:10:00|200948.4|200798.4|200942.3|200792.3|200969.6|200819.6|200939|200789|334
1632348900000|2021-09-22 22:15:00|200943.5|200793.5|200948.3|200798.3|200960.2|200810.2|200925.7|200775.7|286
1632349200000|2021-09-22 22:20:00|200948.1|200798.1|200937.7|200787.7|200957.5|200807.5|200932.8|200782.8|265
1632349500000|2021-09-22 22:25:00|200941.8|200791.8|200944|200794|200987.3|200837.3|200924.3|200774.3|397
1632349800000|2021-09-22 22:30:00|200942.6|200792.6|200948.8|200798.8|200967.3|200817.3|200931.9|200781.9|366
1632350100000|2021-09-22 22:35:00|200947|200797|200932|200782|200973.5|200823.5|200930.2|200780.2|361
1632350400000|2021-09-22 22:40:00|200939.7|200789.7|200930|200780|200972.5|200822.5|200919.8|200769.8|182
1632350700000|2021-09-22 22:45:00|200925.7|200775.7|200933|200783|200975|200825|200917.7|200767.7|220
1632351000000|2021-09-22 22:50:00|200932.4|200782.4|200938.1|200788.1|200963.9|200813.9|200921.4|200771.4|228
1632351300000|2021-09-22 22:55:00|200936.2|200786.2|200930.4|200780.4|200966.3|200816.3|200920.3|200770.3|201
1632351600000|2021-09-22 23:00:00|200946.9|200796.9|200934.1|200784.1|200962.4|200812.4|200922.5|200772.5|359
1632351900000|2021-09-22 23:05:00|200934.7|200784.7|200934.4|200784.4|200955.2|200805.2|200922.5|200772.5|224
1632352200000|2021-09-22 23:10:00|200935.4|200785.4|200939.5|200789.5|200960.6|200810.6|200920.3|200770.3|218
1632352500000|2021-09-22 23:15:00|200935.9|200785.9|200955.4|200805.4|200966.8|200816.8|200923.8|200773.8|334
1632352800000|2021-09-22 23:20:00|200955.7|200805.7|200956|200806|200964.2|200814.2|200942|200792|326
1632353100000|2021-09-22 23:25:00|200959.9|200809.9|200949.6|200799.6|200963.5|200813.5|200941.4|200791.4|192
1632353400000|2021-09-22 23:30:00|200949.8|200799.8|200961.3|200811.3|200979.6|200829.6|200945.6|200795.6|368
1632353700000|2021-09-22 23:35:00|200962.2|200812.2|200983.1|200833.1|200994.7|200844.7|200949.8|200799.8|323
1632354000000|2021-09-22 23:40:00|200979.3|200829.3|200979.7|200829.7|200998.9|200848.9|200969.7|200819.7|334
1632354300000|2021-09-22 23:45:00|200981|200831|200980.2|200830.2|200988|200838|200968.8|200818.8|354
1632354600000|2021-09-22 23:50:00|200980.5|200830.5|200970.3|200820.3|200989.9|200839.9|200960.3|200810.3|285
1632354900000|2021-09-22 23:55:00|200970.5|200820.5|200987.3|200837.3|200990|200840|200959.3|200809.3|319
1632355200000|2021-09-23 00:00:00|200988.6|200838.6|201039.5|200889.5|201045.7|200895.7|200949.4|200799.4|378
1632355500000|2021-09-23 00:05:00|201039.9|200889.9|201039.2|200889.2|201056.3|200906.3|201027.2|200877.2|444
1632355800000|2021-09-23 00:10:00|201040|200890|201042.7|200892.7|201056.1|200906.1|201030.6|200880.6|311
1632356100000|2021-09-23 00:15:00|201041.1|200891.1|201097.5|200947.5|201104|200954|201038.2|200888.2|398
1632356400000|2021-09-23 00:20:00|201097.7|200947.7|201102.5|200952.5|201119.2|200969.2|201081.6|200931.6|496
1632356700000|2021-09-23 00:25:00|201099.2|200949.2|201105.4|200955.4|201109.1|200959.1|201078.5|200928.5|509
1632357000000|2021-09-23 00:30:00|201103.4|200953.4|201144.9|200994.9|201146.4|200996.4|201093.9|200943.9|393
1632357300000|2021-09-23 00:35:00|201143|200993|201144.5|200994.5|201155.1|201005.1|201108.3|200958.3|464
1632357600000|2021-09-23 00:40:00|201144.6|200994.6|201088.3|200938.3|201148.8|200998.8|201070.8|200920.8|454
1632357900000|2021-09-23 00:45:00|201086.3|200936.3|201138|200988|201144|200994|201085.4|200935.4|535
1632358200000|2021-09-23 00:50:00|201139.5|200989.5|201191.2|201041.2|201214.4|201064.4|201136.2|200986.2|487
1632358500000|2021-09-23 00:55:00|201189|201039|201209.7|201059.7|201222.9|201072.9|201166.1|201016.1|442
1632358800000|2021-09-23 01:00:00|201208.4|201058.4|201221.7|201071.7|201248.2|201098.2|201208.4|201058.4|533
1632359100000|2021-09-23 01:05:00|201221.2|201071.2|201252.9|201102.9|201253.3|201103.3|201209.5|201059.5|540
1632359400000|2021-09-23 01:10:00|201254.5|201104.5|201289.1|201139.1|201299.5|201149.5|201247.1|201097.1|474
1632359700000|2021-09-23 01:15:00|201288.9|201138.9|201257.1|201107.1|201319.1|201169.1|201245.9|201095.9|443
1632360000000|2021-09-23 01:20:00|201257.3|201107.3|201288.9|201138.9|201300.9|201150.9|201242.8|201092.8|528
1632360300000|2021-09-23 01:25:00|201287.8|201137.8|201246|201096|201291.7|201141.7|201244.6|201094.6|411
1632360600000|2021-09-23 01:30:00|201245.9|201095.9|201248.7|201098.7|201265.5|201115.5|201243|201093|385
1632360900000|2021-09-23 01:35:00|201247.7|201097.7|201235.5|201085.5|201253.9|201103.9|201216.1|201066.1|369
1632361200000|2021-09-23 01:40:00|201234.9|201084.9|201174.2|201024.2|201246.9|201096.9|201170.1|201020.1|442
1632361500000|2021-09-23 01:45:00|201177.5|201027.5|201181.9|201031.9|201210.9|201060.9|201165.7|201015.7|490
1632361800000|2021-09-23 01:50:00|201182.9|201032.9|201205.2|201055.2|201208.4|201058.4|201179.2|201029.2|502
1632362100000|2021-09-23 01:55:00|201205.8|201055.8|201157.3|201007.3|201207.2|201057.2|201154.7|201004.7|647
1632362400000|2021-09-23 02:00:00|201160.6|201010.6|201246|201096|201252.1|201102.1|201124.7|200974.7|686
1632362700000|2021-09-23 02:05:00|201245.9|201095.9|201240|201090|201246.9|201096.9|201194.4|201044.4|626
1632363000000|2021-09-23 02:10:00|201236.8|201086.8|201244.6|201094.6|201252.1|201102.1|201234.8|201084.8|460
1632363300000|2021-09-23 02:15:00|201245.2|201095.2|201239.8|201089.8|201248.7|201098.7|201235.8|201085.8|523
1632363600000|2021-09-23 02:20:00|201239.9|201089.9|201206|201056|201244.6|201094.6|201200.7|201050.7|679
1632363900000|2021-09-23 02:25:00|201205.3|201055.3|201203|201053|201255.2|201105.2|201188.3|201038.3|552
1632364200000|2021-09-23 02:30:00|201203.2|201053.2|201214.7|201064.7|201222.3|201072.3|201202.1|201052.1|460
1632364500000|2021-09-23 02:35:00|201214.9|201064.9|201214|201064|201220.9|201070.9|201196.1|201046.1|522
1632364800000|2021-09-23 02:40:00|201214.9|201064.9|201214.3|201064.3|201253.4|201103.4|201210.4|201060.4|418
1632365100000|2021-09-23 02:45:00|201214.4|201064.4|201242.3|201092.3|201250.8|201100.8|201208.9|201058.9|529
1632365400000|2021-09-23 02:50:00|201242.4|201092.4|201249.2|201099.2|201256.5|201106.5|201240.7|201090.7|473
1632365700000|2021-09-23 02:55:00|201251.6|201101.6|201235|201085|201253.7|201103.7|201203.3|201053.3|495
1632366000000|2021-09-23 03:00:00|201234.5|201084.5|201204.9|201054.9|201235|201085|201200.6|201050.6|547
1632366300000|2021-09-23 03:05:00|201205|201055|201110.8|200960.8|201205|201055|201105.2|200955.2|488
1632366600000|2021-09-23 03:10:00|201111|200961|201111.3|200961.3|201136.8|200986.8|201090.5|200940.5|355
1632366900000|2021-09-23 03:15:00|201111.8|200961.8|201131.3|200981.3|201134.1|200984.1|201091.9|200941.9|383
1632367200000|2021-09-23 03:20:00|201129.7|200979.7|201080.9|200930.9|201130.1|200980.1|201078.8|200928.8|434
1632367500000|2021-09-23 03:25:00|201082|200932|201081.6|200931.6|201089.8|200939.8|201076.9|200926.9|344
1632367800000|2021-09-23 03:30:00|201082|200932|201051.8|200901.8|201093.4|200943.4|201042.3|200892.3|375
1632368100000|2021-09-23 03:35:00|201051.9|200901.9|201044.4|200894.4|201052.9|200902.9|201034.1|200884.1|307
1632368400000|2021-09-23 03:40:00|201043.1|200893.1|201042.8|200892.8|201048.8|200898.8|201030.2|200880.2|433
1632368700000|2021-09-23 03:45:00|201042.9|200892.9|201008.6|200858.6|201042.9|200892.9|200981.7|200831.7|434
1632369000000|2021-09-23 03:50:00|201007.6|200857.6|200972.8|200822.8|201010.9|200860.9|200950.6|200800.6|337
1632369300000|2021-09-23 03:55:00|200972.5|200822.5|200983.4|200833.4|200987.9|200837.9|200946.4|200796.4|387
1632369600000|2021-09-23 04:00:00|200987.4|200837.4|200921.1|200771.1|200987.4|200837.4|200907|200757|371
1632369900000|2021-09-23 04:05:00|200921.5|200771.5|200929.6|200779.6|200931.3|200781.3|200908.9|200758.9|318
1632370200000|2021-09-23 04:10:00|200930|200780|200965.3|200815.3|200978.1|200828.1|200929.8|200779.8|472
1632370500000|2021-09-23 04:15:00|200965.6|200815.6|200967.6|200817.6|200976.6|200826.6|200957.8|200807.8|484
1632370800000|2021-09-23 04:20:00|200967.8|200817.8|200968.2|200818.2|200976.2|200826.2|200953.9|200803.9|399
1632371100000|2021-09-23 04:25:00|200967|200817|200966.1|200816.1|200971.2|200821.2|200954|200804|444
1632371400000|2021-09-23 04:30:00|200966.6|200816.6|200918.1|200768.1|200968.1|200818.1|200871.1|200721.1|531
1632371700000|2021-09-23 04:35:00|200919.4|200769.4|200895.5|200745.5|200921.8|200771.8|200888.9|200738.9|420
1632372000000|2021-09-23 04:40:00|200894.8|200744.8|200905.1|200755.1|200912.7|200762.7|200892.9|200742.9|245
1632372300000|2021-09-23 04:45:00|200905.3|200755.3|200906.6|200756.6|200919.5|200769.5|200893|200743|364
1632372600000|2021-09-23 04:50:00|200906.5|200756.5|200892.2|200742.2|200912.3|200762.3|200890.8|200740.8|388
1632372900000|2021-09-23 04:55:00|200892.5|200742.5|200830.5|200680.5|200897|200747|200828.4|200678.4|436
1632373200000|2021-09-23 05:00:00|200831.3|200681.3|200829.5|200679.5|200844.6|200694.6|200798.9|200648.9|495
1632373500000|2021-09-23 05:05:00|200830.3|200680.3|200805.3|200655.3|200837.5|200687.5|200790.9|200640.9|449
1632373800000|2021-09-23 05:10:00|200806|200656|200798.3|200648.3|200818.7|200668.7|200789.5|200639.5|541
1632374100000|2021-09-23 05:15:00|200798.1|200648.1|200798.9|200648.9|200804.6|200654.6|200788.8|200638.8|388
1632374400000|2021-09-23 05:20:00|200799|200649|200837.8|200687.8|200844.8|200694.8|200794|200644|477
1632374700000|2021-09-23 05:25:00|200837.9|200687.9|200797.8|200647.8|200843.1|200693.1|200789.7|200639.7|417
1632375000000|2021-09-23 05:30:00|200798.3|200648.3|200791.9|200641.9|200804.7|200654.7|200784.2|200634.2|462
1632375300000|2021-09-23 05:35:00|200792|200642|200730.9|200580.9|200793.9|200643.9|200713.7|200563.7|580
1632375600000|2021-09-23 05:40:00|200731.3|200581.3|200742|200592|200757.4|200607.4|200712.5|200562.5|662
1632375900000|2021-09-23 05:45:00|200742.1|200592.1|200766.4|200616.4|200768.3|200618.3|200724.1|200574.1|562
1632376200000|2021-09-23 05:50:00|200775.7|200625.7|200751.3|200601.3|200779|200629|200748.3|200598.3|473
1632376500000|2021-09-23 05:55:00|200750.3|200600.3|200728.4|200578.4|200757.3|200607.3|200703.4|200553.4|544
1632376800000|2021-09-23 06:00:00|200725.2|200575.2|200758.3|200608.3|200760.9|200610.9|200680.4|200530.4|644
1632377100000|2021-09-23 06:05:00|200758.2|200608.2|200828.5|200678.5|200872.6|200722.6|200753.4|200603.4|659
1632377400000|2021-09-23 06:10:00|200830.4|200680.4|200766.4|200616.4|200833.3|200683.3|200761.7|200611.7|725
1632377700000|2021-09-23 06:15:00|200767.9|200617.9|200760.7|200610.7|200770.3|200620.3|200663.3|200513.3|733
1632378000000|2021-09-23 06:20:00|200760.1|200610.1|200743.1|200593.1|200766.2|200616.2|200713.8|200563.8|586
1632378300000|2021-09-23 06:25:00|200743.2|200593.2|200632|200482|200754.3|200604.3|200621.8|200471.8|727
1632378600000|2021-09-23 06:30:00|200635.1|200485.1|200453.6|200303.6|200639|200489|200450.6|200300.6|760
1632378900000|2021-09-23 06:35:00|200453.7|200303.7|200419.2|200269.2|200463.7|200313.7|200326.2|200176.2|726
1632379200000|2021-09-23 06:40:00|200421|200271|200393.9|200243.9|200433.4|200283.4|200387.9|200237.9|635
1632379500000|2021-09-23 06:45:00|200395.5|200245.5|200379.1|200229.1|200395.6|200245.6|200352|200202|672
1632379800000|2021-09-23 06:50:00|200379.4|200229.4|200381.2|200231.2|200385.7|200235.7|200334.8|200184.8|654
1632380100000|2021-09-23 06:55:00|200380.9|200230.9|200419.4|200269.4|200449.4|200299.4|200370.3|200220.3|652
1632380400000|2021-09-23 07:00:00|200424.3|200274.3|200432.3|200282.3|200472.9|200322.9|200356|200206|853
1632380700000|2021-09-23 07:05:00|200433.7|200283.7|200361.4|200211.4|200441.3|200291.3|200343.7|200193.7|701
1632381000000|2021-09-23 07:10:00|200359|200209|200469.4|200319.4|200478.4|200328.4|200349|200199|789
1632381300000|2021-09-23 07:15:00|200471.7|200321.7|200513.3|200363.3|200523.7|200373.7|200433.5|200283.5|713
1632381600000|2021-09-23 07:20:00|200513.1|200363.1|200608|200458|200612.4|200462.4|200513.1|200363.1|740
1632381900000|2021-09-23 07:25:00|200608.2|200458.2|200614.8|200464.8|200618.1|200468.1|200601.9|200451.9|417
1632382200000|2021-09-23 07:30:00|200614.2|200464.2|200486.7|200336.7|200680.7|200530.7|200420.9|200270.9|913
1632382500000|2021-09-23 07:35:00|200485.7|200335.7|200485.7|200335.7|200506.6|200356.6|200402.8|200252.8|855
1632382800000|2021-09-23 07:40:00|200485.3|200335.3|200406.1|200256.1|200531.1|200381.1|200405.3|200255.3|819
1632383100000|2021-09-23 07:45:00|200405.5|200255.5|200503|200353|200529.1|200379.1|200405.5|200255.5|841
1632383400000|2021-09-23 07:50:00|200502.9|200352.9|200549.5|200399.5|200563.4|200413.4|200490.6|200340.6|724
1632383700000|2021-09-23 07:55:00|200547.7|200397.7|200432.6|200282.6|200577.7|200427.7|200431.2|200281.2|815
1632384000000|2021-09-23 08:00:00|200433.7|200283.7|200507.4|200357.4|200559.4|200409.4|200408.6|200258.6|876
1632384300000|2021-09-23 08:05:00|200507.3|200357.3|200443.2|200293.2|200513.3|200363.3|200437.7|200287.7|909
1632384600000|2021-09-23 08:10:00|200442.4|200292.4|200394.5|200244.5|200450.3|200300.3|200337.6|200187.6|829
1632384900000|2021-09-23 08:15:00|200394.2|200244.2|200372.2|200222.2|200397.5|200247.5|200348.7|200198.7|878
1632385200000|2021-09-23 08:20:00|200372.7|200222.7|200323.6|200173.6|200375.2|200225.2|200272.9|200122.9|729
1632385500000|2021-09-23 08:25:00|200323.5|200173.5|200244.6|200094.6|200324.4|200174.4|200213|200063|846
1632385800000|2021-09-23 08:30:00|200242.6|200092.6|200320|200170|200324.7|200174.7|200242.6|200092.6|845
1632386100000|2021-09-23 08:35:00|200319.8|200169.8|200355.5|200205.5|200359.5|200209.5|200306.1|200156.1|724
1632386400000|2021-09-23 08:40:00|200348.6|200198.6|200313.6|200163.6|200350.3|200200.3|200234.6|200084.6|647
1632386700000|2021-09-23 08:45:00|200309.2|200159.2|200282.2|200132.2|200313.6|200163.6|200259.1|200109.1|590
1632387000000|2021-09-23 08:50:00|200281|200131|200255.3|200105.3|200344.3|200194.3|200237.9|200087.9|693
1632387300000|2021-09-23 08:55:00|200254|200104|200279.3|200129.3|200285|200135|200248.5|200098.5|596
1632387600000|2021-09-23 09:00:00|200279.8|200129.8|200227|200077|200287.7|200137.7|200202.3|200052.3|677
1632387900000|2021-09-23 09:05:00|200228.4|200078.4|200221|200071|200276|200126|200124.2|199974.2|709
1632388200000|2021-09-23 09:10:00|200220.5|200070.5|200119.6|199969.6|200226.1|200076.1|200112.3|199962.3|917
1632388500000|2021-09-23 09:15:00|200121.1|199971.1|200024.4|199874.4|200150.8|200000.8|200021.1|199871.1|907
1632388800000|2021-09-23 09:20:00|200025.3|199875.3|200017.3|199867.3|200044.2|199894.2|199944.2|199794.2|836
1632389100000|2021-09-23 09:25:00|200020.7|199870.7|200104.8|199954.8|200125.9|199975.9|199975.8|199825.8|815
1632389400000|2021-09-23 09:30:00|200104.6|199954.6|200140.5|199990.5|200177.3|200027.3|200050.3|199900.3|759
1632389700000|2021-09-23 09:35:00|200140.8|199990.8|200148.8|199998.8|200184.9|200034.9|200134.7|199984.7|700
1632390000000|2021-09-23 09:40:00|200148.5|199998.5|200169.2|200019.2|200201.5|200051.5|200140.4|199990.4|756
1632390300000|2021-09-23 09:45:00|200168.5|200018.5|200147|199997|200171.3|200021.3|200137.7|199987.7|651
1632390600000|2021-09-23 09:50:00|200147.2|199997.2|200229.3|200079.3|200250.2|200100.2|200146.5|199996.5|721
1632390900000|2021-09-23 09:55:00|200231.1|200081.1|200190.4|200040.4|200236.6|200086.6|200185.9|200035.9|655
1632391200000|2021-09-23 10:00:00|200192.4|200042.4|200111.3|199961.3|200223.4|200073.4|200111.3|199961.3|761
1632391500000|2021-09-23 10:05:00|200110.8|199960.8|200147.8|199997.8|200153.9|200003.9|200099.1|199949.1|682
1632391800000|2021-09-23 10:10:00|200147.5|199997.5|200336.1|200186.1|200556.3|200406.3|200092.1|199942.1|1018
1632392100000|2021-09-23 10:15:00|200340.6|200190.6|200391.1|200241.1|200476.7|200326.7|200292.4|200142.4|1021
1632392400000|2021-09-23 10:20:00|200392.1|200242.1|200342|200192|200410.8|200260.8|200336.2|200186.2|839
1632392700000|2021-09-23 10:25:00|200341.6|200191.6|200236.4|200086.4|200363.9|200213.9|200221.8|200071.8|749
1632393000000|2021-09-23 10:30:00|200236.6|200086.6|200234.2|200084.2|200298.5|200148.5|200218.6|200068.6|803
1632393300000|2021-09-23 10:35:00|200233|200083|200197|200047|200281.4|200131.4|200150.2|200000.2|867
1632393600000|2021-09-23 10:40:00|200196.8|200046.8|200227.6|200077.6|200260.1|200110.1|200177.5|200027.5|742
1632393900000|2021-09-23 10:45:00|200225.8|200075.8|200267.5|200117.5|200399.7|200249.7|200225.8|200075.8|901
1632394200000|2021-09-23 10:50:00|200266|200116|200097.2|199947.2|200277.1|200127.1|200097.2|199947.2|852
1632394500000|2021-09-23 10:55:00|200099.7|199949.7|200175.7|200025.7|200250.2|200100.2|200084.1|199949.7|886
1632394800000|2021-09-23 11:00:00|200174.7|200024.7|200232.6|200082.6|200251.7|200101.7|200089.8|199939.8|887
1632395100000|2021-09-23 11:05:00|200232.2|200082.2|200098.3|199948.3|200232.2|200082.2|200023.2|199873.2|827
1632395400000|2021-09-23 11:10:00|200099|199949|200183.4|200033.4|200221.9|200071.9|200090.1|199940.1|741
1632395700000|2021-09-23 11:15:00|200182.1|200032.1|200188.9|200038.9|200225.6|200075.6|200153.7|200003.7|703
1632396000000|2021-09-23 11:20:00|200193.5|200043.5|200238.8|200088.8|200292.9|200142.9|200180.9|200030.9|613
1632396300000|2021-09-23 11:25:00|200238.2|200088.2|200299.8|200149.8|200304.7|200154.7|200222.6|200072.6|656
1632396600000|2021-09-23 11:30:00|200299.9|200149.9|199980.6|199830.6|200305.1|200155.1|199974.9|199830.6|717
1632396900000|2021-09-23 11:35:00|199980.5|199830.5|199937.8|199787.8|199988.7|199838.7|199893.3|199743.3|686
1632397200000|2021-09-23 11:40:00|199938.7|199788.7|200077.3|199927.3|200085.9|199935.9|199936.8|199787.8|684
1632397500000|2021-09-23 11:45:00|200076.7|199926.7|199954.9|199804.9|200090.3|199940.3|199952.2|199802.2|628
1632397800000|2021-09-23 11:50:00|199955.1|199805.1|199962.7|199812.7|200020.8|199870.8|199948|199798|680
1632398100000|2021-09-23 11:55:00|199962.2|199812.2|199936.3|199786.3|200023.8|199875.1|199897.6|199779.2|643
1632398400000|2021-09-23 12:00:00|199936.4|199786.4|199966.7|199816.7|199977.9|199846.1|199848.6|199704.1|950
1632398700000|2021-09-23 12:05:00|199975|199825|199933|199783|200010.2|199860.2|199900.9|199750.9|877
1632399000000|2021-09-23 12:10:00|199933.5|199783.5|200069.8|199919.8|200074|199924|199905|199755|761
1632399300000|2021-09-23 12:15:00|200069.1|199919.1|200077.2|199927.2|200109|200005.1|199952.7|199826.6|806
1632399600000|2021-09-23 12:20:00|200050.6|199900.6|200100.6|199950.6|200102.8|199995.7|200031.2|199881.2|782
1632399900000|2021-09-23 12:25:00|200097.3|199947.3|200064.7|199914.7|200097.3|199985.1|200011.1|199907.2|660
1632400200000|2021-09-23 12:30:00|200064.4|199914.4|200022.6|199872.6|200110.7|199960.7|199972.7|199822.7|910
1632400500000|2021-09-23 12:35:00|200028.2|199878.2|199912|199762|200051.9|199901.9|199908.5|199762|876
1632400800000|2021-09-23 12:40:00|199913|199763|199968.3|199818.3|200027.5|199877.5|199888.4|199762.6|834
1632401100000|2021-09-23 12:45:00|199967.7|199817.7|200069.3|199919.3|200071.8|199931.7|199944.5|199794.5|824
1632401400000|2021-09-23 12:50:00|200070.4|199920.4|200114.5|199964.5|200162.1|200049.9|199987.2|199837.2|901
1632401700000|2021-09-23 12:55:00|200115.2|199965.2|200224|200074|200271.2|200161.3|200012.1|199910.2|982
1632402000000|2021-09-23 13:00:00|200227.6|200077.6|200374.8|200224.8|200448.5|200331.8|200180.5|200032.5|1003
1632402300000|2021-09-23 13:05:00|200375|200225|200343|200193|200436.2|200335.2|200278.7|200178.1|981
1632402600000|2021-09-23 13:10:00|200342.9|200192.9|200389.4|200239.4|200410.4|200295.4|200307.9|200164.6|981
1632402900000|2021-09-23 13:15:00|200389|200239|200529.3|200379.3|200535.9|200407.6|200344.7|200199|845
1632403200000|2021-09-23 13:20:00|200528.7|200378.7|200597.9|200447.9|200617.5|200467.5|200468|200318|901
1632403500000|2021-09-23 13:25:00|200597.8|200447.8|200582.9|200432.9|200622.1|200498|200521.2|200389.6|779
1632403800000|2021-09-23 13:30:00|200583.1|200433.1|200550.4|200400.4|200680.9|200578|200477.8|200327.8|1056
1632404100000|2021-09-23 13:35:00|200551.6|200401.6|200455.6|200305.6|200566.2|200446.7|200451.7|200301.7|1045
1632404400000|2021-09-23 13:40:00|200457.5|200307.5|200188|200038|200459.2|200309.2|200188|200038|1049
1632404700000|2021-09-23 13:45:00|200185.8|200035.8|200153.7|200003.7|200209.9|200089.7|200064.1|199920.6|1077
1632405000000|2021-09-23 13:50:00|200153.2|200003.2|200103.3|199953.3|200176.4|200026.4|200049.5|199901.2|998
1632405300000|2021-09-23 13:55:00|200112.6|199962.6|200284|200134|200284.7|200134.7|200068.9|199918.9|937
1632405600000|2021-09-23 14:00:00|200282.9|200132.9|200257.5|200107.5|200326.2|200176.2|200126.2|199976.2|948
1632405900000|2021-09-23 14:05:00|200253.2|200103.2|200188.9|200038.9|200253.2|200103.2|200124.4|199984.4|934
1632406200000|2021-09-23 14:10:00|200189.8|200039.8|200211.4|200061.4|200211.8|200098.4|200083.2|199979.4|900
1632406500000|2021-09-23 14:15:00|200209.2|200059.2|200286.8|200136.8|200310.1|200160.1|200166.8|200016.8|957
1632406800000|2021-09-23 14:20:00|200289.7|200139.7|200253.6|200103.6|200304.8|200163.7|200198.2|200092.4|941
1632407100000|2021-09-23 14:25:00|200254.4|200104.4|200304.5|200154.5|200376.1|200227.3|200238.8|200088.8|861
1632407400000|2021-09-23 14:30:00|200304.7|200154.7|200265.3|200115.3|200380.8|200246|200255|200115.3|857
1632407700000|2021-09-23 14:35:00|200262.7|200112.7|200248.9|200098.9|200338.1|200188.1|200248.1|200098.1|788
1632408000000|2021-09-23 14:40:00|200248.3|200098.3|200267.8|200117.8|200285.1|200135.1|200181.5|200082.3|775
1632408300000|2021-09-23 14:45:00|200267.7|200117.7|200224.1|200074.1|200303|200153|200211.9|200061.9|868
1632408600000|2021-09-23 14:50:00|200224.2|200074.2|200187.8|200037.8|200310|200199.2|200181.1|200031.1|911
1632408900000|2021-09-23 14:55:00|200190|200040|200358.2|200208.2|200427|200277|200142.9|200039.9|953
1632409200000|2021-09-23 15:00:00|200370|200220|200369.9|200219.9|200434.5|200304.2|200338|200188|938
1632409500000|2021-09-23 15:05:00|200369.8|200219.8|200453.5|200403.5|200508.7|200403.5|200320.3|200212|960
1632409800000|2021-09-23 15:10:00|200454.1|200404.1|200476.8|200326.8|200535.3|200421.8|200372.1|200259.6|932
1632410100000|2021-09-23 15:15:00|200475.5|200325.5|200575.2|200425.2|200585.5|200480.9|200450.5|200300.5|841
1632410400000|2021-09-23 15:20:00|200574.7|200424.7|200561.9|200411.9|200599.1|200493.3|200497.2|200396.8|800
1632410700000|2021-09-23 15:25:00|200561.6|200411.6|200496.7|200346.7|200566.7|200457.1|200441.6|200333|745
1632411000000|2021-09-23 15:30:00|200495.3|200345.3|200420.7|200270.7|200527.8|200377.8|200375.3|200225.3|939
1632411300000|2021-09-23 15:35:00|200421.4|200271.4|200450.5|200300.5|200560.4|200451.2|200376.8|200270.3|916
1632411600000|2021-09-23 15:40:00|200460.7|200310.7|200511.4|200361.4|200535.1|200429.4|200408.6|200304.1|873
1632411900000|2021-09-23 15:45:00|200508.8|200358.8|200450.2|200300.2|200510.1|200377.8|200408.6|200261.1|909
1632412200000|2021-09-23 15:50:00|200445.7|200295.7|200388.6|200238.6|200462.8|200326.7|200336.7|200226.6|841
1632412500000|2021-09-23 15:55:00|200381.4|200231.4|200335.6|200185.6|200414.1|200300.5|200292.9|200180.3|788
1632412800000|2021-09-23 16:00:00|200336.2|200186.2|200368.7|200218.7|200375.1|200249.7|200269.7|200161.8|882
1632413100000|2021-09-23 16:05:00|200368.1|200218.1|200361.3|200211.3|200424.5|200337.3|200291.8|200190.3|831
1632413400000|2021-09-23 16:10:00|200361.5|200211.5|200169.8|200019.8|200362|200244.9|200056.3|199906.3|851
1632413700000|2021-09-23 16:15:00|200171.4|200021.4|200127|199977|200173.2|200044.5|200084.7|199940|725
1632414000000|2021-09-23 16:20:00|200127.3|199977.3|200174.4|200024.4|200181.8|200031.8|200123.6|199973.6|750
1632414300000|2021-09-23 16:25:00|200175.6|200025.6|200163.4|200013.4|200200.5|200050.5|200152.9|200002.9|843
1632414600000|2021-09-23 16:30:00|200163.7|200013.7|200107.1|199957.1|200170.3|200020.3|200052.1|199945.7|747
1632414900000|2021-09-23 16:35:00|200107.3|199957.3|200094.7|199944.7|200112.5|200013.2|200058.8|199934|702
1632415200000|2021-09-23 16:40:00|200093.1|199943.1|200182.6|200032.6|200198.3|200088.4|200093|199943|790
1632415500000|2021-09-23 16:45:00|200182.5|200032.5|200094.7|199944.7|200185.1|200068|200094.7|199944.7|709
1632415800000|2021-09-23 16:50:00|200095.3|199945.3|200176.9|200026.9|200180.8|200079.5|200047.7|199938.6|687
1632416100000|2021-09-23 16:55:00|200175.8|200025.8|200185|200035|200186.5|200083.6|200113|200013.7|727
1632416400000|2021-09-23 17:00:00|200182.8|200032.8|200184.2|200034.2|200219|200105|200128.1|200017|691
1632416700000|2021-09-23 17:05:00|200185.8|200035.8|200183.2|200033.2|200233.2|200099|200120.2|200025.3|728
1632417000000|2021-09-23 17:10:00|200182.8|200032.8|200204|200054|200207.1|200098.2|200144.2|200032.6|709
1632417300000|2021-09-23 17:15:00|200202.6|200052.6|200185.3|200035.3|200204.9|200100|200123.1|200017.3|631
1632417600000|2021-09-23 17:20:00|200185.6|200035.6|200186.7|200036.7|200200.6|200082.3|200121.1|200019.8|628
1632417900000|2021-09-23 17:25:00|200186.8|200036.8|200120.4|199970.4|200187.7|200087.3|200008.5|199858.5|675
1632418200000|2021-09-23 17:30:00|200122.8|199972.8|200139.4|199989.4|200156.4|200023.8|200073.1|199952.6|637
1632418500000|2021-09-23 17:35:00|200139.2|199989.2|200138.3|199988.3|200187.8|200037.8|200132.2|199982.2|599
1632418800000|2021-09-23 17:40:00|200137.2|199987.2|200219.2|200069.2|200229.3|200134|200092|199986.9|819
1632419100000|2021-09-23 17:45:00|200219.1|200069.1|200237.5|200087.5|200240.8|200090.8|200215.3|200065.3|773
1632419400000|2021-09-23 17:50:00|200238.2|200088.2|200235.9|200085.9|200267.8|200165.6|200192.1|200082.9|728
1632419700000|2021-09-23 17:55:00|200236.1|200086.1|200264.8|200114.8|200269.7|200166|200185.1|200078.7|725
1632420000000|2021-09-23 18:00:00|200264.4|200114.4|200378.5|200228.5|200378.7|200255.1|200224.6|200105|753
1632420300000|2021-09-23 18:05:00|200378.2|200228.2|200376|200226|200388.9|200277.3|200327.3|200200.3|719
1632420600000|2021-09-23 18:10:00|200375.9|200225.9|200382.8|200232.8|200396.6|200246.6|200351.8|200201.8|661
1632420900000|2021-09-23 18:15:00|200382.1|200232.1|200384.5|200234.5|200400.6|200250.6|200370.9|200220.9|716
1632421200000|2021-09-23 18:20:00|200384.1|200234.1|200348.8|200198.8|200398|200248|200339.7|200189.7|639
1632421500000|2021-09-23 18:25:00|200349.1|200199.1|200385.9|200235.9|200418.2|200296.2|200345.4|200199.1|675
1632421800000|2021-09-23 18:30:00|200385.5|200235.5|200375.8|200225.8|200424.3|200304|200303.5|200193.7|660
1632422100000|2021-09-23 18:35:00|200374.8|200224.8|200354.9|200204.9|200388.2|200238.2|200341.9|200191.9|686
1632422400000|2021-09-23 18:40:00|200355.9|200205.9|200396.9|200246.9|200430.2|200280.2|200349.7|200199.7|736
1632422700000|2021-09-23 18:45:00|200397.3|200247.3|200378.1|200228.1|200419|200299|200306.6|200198.5|734
1632423000000|2021-09-23 18:50:00|200377.9|200227.9|200351.4|200201.4|200379.1|200229.1|200346.2|200196.2|704
1632423300000|2021-09-23 18:55:00|200351.9|200201.9|200377.9|200227.9|200403.5|200253.5|200295.3|200190.3|794
1632423600000|2021-09-23 19:00:00|200377.8|200227.8|200345.9|200195.9|200400.5|200291.6|200291.5|200191.5|705
1632423900000|2021-09-23 19:05:00|200344.5|200194.5|200361.3|200211.3|200389.7|200260.3|200300.7|200190.4|683
1632424200000|2021-09-23 19:10:00|200361.7|200211.7|200397.5|200247.5|200398.3|200248.3|200361.5|200211.5|762
1632424500000|2021-09-23 19:15:00|200395.9|200245.9|200377.3|200227.3|200401.3|200267.6|200317.6|200196|651
1632424800000|2021-09-23 19:20:00|200376.6|200226.6|200376.8|200226.8|200406.7|200301.4|200333.4|200217.7|645
1632425100000|2021-09-23 19:25:00|200374.9|200224.9|200379.5|200229.5|200410.4|200293.4|200321.7|200220.3|702
1632425400000|2021-09-23 19:30:00|200380.7|200230.7|200381.2|200231.2|200414.7|200300.4|200346.3|200208.7|672
1632425700000|2021-09-23 19:35:00|200381.6|200231.6|200440.4|200290.4|200463.3|200313.3|200358.7|200208.7|615
1632426000000|2021-09-23 19:40:00|200443.4|200293.4|200424.7|200274.7|200462.5|200338.9|200384.9|200261.3|622
1632426300000|2021-09-23 19:45:00|200428.9|200278.9|200467.4|200317.4|200469.2|200319.2|200419.3|200269.3|587
1632426600000|2021-09-23 19:50:00|200468.2|200318.2|200407.7|200257.7|200487|200337|200404.8|200254.8|714
1632426900000|2021-09-23 19:55:00|200408.7|200258.7|200376|200226|200433.7|200311.6|200333.8|200216.5|697
1632427200000|2021-09-23 20:00:00|200379.9|200229.9|200429.3|200279.3|200449.2|200299.2|200379.8|200229.8|630
1632427500000|2021-09-23 20:05:00|200429|200279|200450.9|200300.9|200453.9|200303.9|200427.2|200277.2|612
1632427800000|2021-09-23 20:10:00|200451.8|200301.8|200433|200283|200456.4|200306.4|200428.8|200278.8|382
1632428100000|2021-09-23 20:15:00|200433.5|200283.5|200469.3|200319.3|200476.5|200326.5|200429.9|200279.9|528
1632428400000|2021-09-23 20:20:00|200471.9|200321.9|200510.8|200360.8|200516.8|200366.8|200449.5|200299.5|570
1632428700000|2021-09-23 20:25:00|200511.2|200361.2|200494.3|200344.3|200513.8|200363.8|200472.3|200322.3|573
1632429000000|2021-09-23 20:30:00|200498|200348|200513.1|200363.1|200517.1|200367.1|200492.5|200342.5|521
1632429300000|2021-09-23 20:35:00|200512.2|200362.2|200553.7|200403.7|200559.5|200409.5|200505.5|200355.5|571
1632429600000|2021-09-23 20:40:00|200550.9|200400.9|200528.8|200378.8|200566|200416|200513.5|200363.5|530
1632429900000|2021-09-23 20:45:00|200530.1|200380.1|200581.5|200431.5|200598.5|200448.5|200521.2|200371.2|593
1632430200000|2021-09-23 20:50:00|200580.4|200430.4|200557.8|200407.8|200605.3|200455.3|200540.9|200390.9|561
1632430500000|2021-09-23 20:55:00|200555.6|200405.6|200564.4|200414.4|200580.8|200430.8|200548.9|200398.9|582
1632430800000|2021-09-23 21:00:00|200563.8|200413.8|200605.4|200455.4|200611.4|200461.4|200563.8|200413.8|53
1632431100000|2021-09-23 21:05:00|200599.8|200449.8|200600.4|200450.4|200632|200482|200593.5|200443.5|103
1632431400000|2021-09-23 21:10:00|200599.5|200449.5|200619.5|200469.5|200659.1|200483.2|200598.3|200386.3|117
1632431700000|2021-09-23 21:15:00|200625.4|200475.4|200603|200453|200660|200491.6|200594|200385.7|101
1632432000000|2021-09-23 21:20:00|200597.6|200447.6|200609.6|200459.6|200657.6|200491.6|200592.5|200383.4|119
1632432300000|2021-09-23 21:25:00|200611.6|200461.6|200641.6|200491.6|200658.1|200491.6|200597.4|200383.2|94
1632432600000|2021-09-23 21:30:00|200609|200459|200610.8|200460.8|200651.9|200488.5|200593.9|200392.8|161
1632432900000|2021-09-23 21:35:00|200602.7|200452.7|200619.6|200469.6|200630|200480|200594.8|200444.8|153
1632433200000|2021-09-23 21:40:00|200609.4|200459.4|200599|200449|200630|200480|200596.6|200446.6|103
1632433500000|2021-09-23 21:45:00|200599.1|200449.1|200622|200472|200630|200480|200593.6|200443.6|98
1632433800000|2021-09-23 21:50:00|200621|200471|200616.7|200466.7|200627.7|200477.7|200613.7|200463.7|96
1632434100000|2021-09-23 21:55:00|200615.8|200465.8|200622.9|200472.9|200638.5|200488.5|200613.7|200463.7|84
1632434400000|2021-09-23 22:00:00|200626.1|200476.1|200617.6|200467.6|200641.8|200491.8|200594.4|200444.4|452
1632434700000|2021-09-23 22:05:00|200617.5|200467.5|200611.3|200461.3|200623.1|200473.1|200598.7|200448.7|228
1632435000000|2021-09-23 22:10:00|200609.4|200459.4|200613.1|200463.1|200623.8|200473.8|200608.3|200458.3|203
1632435300000|2021-09-23 22:15:00|200617.8|200467.8|200615.6|200465.6|200622.3|200472.3|200608|200458|196
1632435600000|2021-09-23 22:20:00|200615.9|200465.9|200597.8|200447.8|200619|200469|200588.2|200438.2|229
1632435900000|2021-09-23 22:25:00|200595.9|200445.9|200590.1|200440.1|200603.9|200453.9|200581.8|200431.8|202
1632436200000|2021-09-23 22:30:00|200588.3|200438.3|200594.4|200444.4|200599.8|200449.8|200585|200435|218
1632436500000|2021-09-23 22:35:00|200594.5|200444.5|200592.5|200442.5|200598.1|200448.1|200589.1|200439.1|167
1632436800000|2021-09-23 22:40:00|200592.6|200442.6|200589.8|200439.8|200604.6|200454.6|200587.4|200437.4|225
1632437100000|2021-09-23 22:45:00|200590.5|200440.5|200595.4|200445.4|200598.2|200448.2|200589.7|200439.7|200
1632437400000|2021-09-23 22:50:00|200594.1|200444.1|200591.2|200441.2|200601.8|200451.8|200587.6|200437.6|224
1632437700000|2021-09-23 22:55:00|200590.2|200440.2|200594.4|200444.4|200603.3|200453.3|200585.8|200435.8|208
1632438000000|2021-09-23 23:00:00|200593.1|200443.1|200622.7|200472.7|200629.8|200479.8|200588|200438|266
1632438300000|2021-09-23 23:05:00|200622.8|200472.8|200626|200476|200630.3|200480.3|200610.6|200460.6|184
1632438600000|2021-09-23 23:10:00|200623.1|200473.1|200602|200452|200630|200480|200591|200441|274
1632438900000|2021-09-23 23:15:00|200600.8|200450.8|200589.8|200439.8|200602.2|200452.2|200582.4|200432.4|165
1632439200000|2021-09-23 23:20:00|200594.7|200444.7|200592.2|200442.2|200600.9|200450.9|200586.8|200436.8|192
1632439500000|2021-09-23 23:25:00|200591.6|200441.6|200597.5|200447.5|200599.3|200449.3|200588.7|200438.7|198
1632439800000|2021-09-23 23:30:00|200598.9|200448.9|200589.7|200439.7|200598.9|200448.9|200586.3|200436.3|213
1632440100000|2021-09-23 23:35:00|200593.2|200443.2|200593.9|200443.9|200599.8|200449.8|200584.8|200434.8|164
1632440400000|2021-09-23 23:40:00|200592.4|200442.4|200593.9|200443.9|200604.6|200454.6|200584.4|200434.4|212
1632440700000|2021-09-23 23:45:00|200592.8|200442.8|200598.9|200448.9|200604.6|200454.6|200587.2|200437.2|258
1632441000000|2021-09-23 23:50:00|200599.2|200449.2|200593.9|200443.9|200606.2|200456.2|200591.7|200441.7|269
1632441300000|2021-09-23 23:55:00|200595.9|200445.9|200628.1|200478.1|200636.1|200486.1|200591.1|200441.1|290
1632441600000|2021-09-24 00:00:00|200627.6|200477.6|200595.3|200445.3|200632.4|200482.4|200587|200437|456
1632441900000|2021-09-24 00:05:00|200595.2|200445.2|200593.7|200443.7|200603.8|200453.8|200589.1|200439.1|319
1632442200000|2021-09-24 00:10:00|200594.1|200444.1|200598.1|200448.1|200606.2|200456.2|200589.3|200439.3|233
1632442500000|2021-09-24 00:15:00|200599.4|200449.4|200591.3|200441.3|200602.8|200452.8|200576.5|200426.5|348
1632442800000|2021-09-24 00:20:00|200590.2|200440.2|200592.4|200442.4|200599.4|200449.4|200584.3|200434.3|353
1632443100000|2021-09-24 00:25:00|200595.3|200445.3|200599.7|200449.7|200629.1|200479.1|200595.3|200445.3|572
1632443400000|2021-09-24 00:30:00|200603.4|200453.4|200600.7|200450.7|200616.2|200466.2|200589|200439|639
1632443700000|2021-09-24 00:35:00|200600.6|200450.6|200607.5|200457.5|200628.7|200478.7|200597.7|200447.7|728
1632444000000|2021-09-24 00:40:00|200605.6|200455.6|200597.8|200447.8|200617.4|200467.4|200596.6|200446.6|580
1632444300000|2021-09-24 00:45:00|200597.9|200447.9|200610.8|200460.8|200630.7|200480.7|200597|200447|555
1632444600000|2021-09-24 00:50:00|200611.6|200461.6|200636.3|200486.3|200642|200492|200604.1|200454.1|654
1632444900000|2021-09-24 00:55:00|200635.5|200485.5|200631.7|200481.7|200641.8|200491.8|200603|200453|679
1632445200000|2021-09-24 01:00:00|200633.3|200483.3|200629.1|200479.1|200642.2|200492.2|200621.2|200471.2|618
1632445500000|2021-09-24 01:05:00|200629.5|200479.5|200642.3|200492.3|200646.2|200496.2|200621.7|200471.7|714
1632445800000|2021-09-24 01:10:00|200643.2|200493.2|200643.3|200493.3|200674|200524|200638|200488|568
1632446100000|2021-09-24 01:15:00|200644.1|200494.1|200627.4|200477.4|200671.8|200521.8|200617.8|200467.8|582
1632446400000|2021-09-24 01:20:00|200629.8|200479.8|200632.7|200482.7|200640.2|200490.2|200617.5|200467.5|552
1632446700000|2021-09-24 01:25:00|200631.8|200481.8|200667.7|200517.7|200677.1|200527.1|200623|200473|699
1632447000000|2021-09-24 01:30:00|200667.8|200517.8|200675.4|200525.4|200678.8|200528.8|200649.2|200499.2|776
1632447300000|2021-09-24 01:35:00|200674.7|200524.7|200625.7|200475.7|200675.5|200525.5|200617.6|200467.6|664
1632447600000|2021-09-24 01:40:00|200626.3|200476.3|200623.6|200473.6|200629.2|200479.2|200618|200468|395
1632447900000|2021-09-24 01:45:00|200624.2|200474.2|200632.9|200482.9|200645.5|200495.5|200621.7|200471.7|569
1632448200000|2021-09-24 01:50:00|200632.6|200482.6|200629|200479|200635.8|200485.8|200623.7|200473.7|477
1632448500000|2021-09-24 01:55:00|200629.1|200479.1|200783.2|200633.2|200795.1|200645.1|200629.1|200479.1|726
1632448800000|2021-09-24 02:00:00|200782.6|200632.6|200783.3|200633.3|200794.4|200644.4|200740.1|200590.1|631
1632449100000|2021-09-24 02:05:00|200782.1|200632.1|200750.2|200600.2|200782.7|200632.7|200747|200597|671
1632449400000|2021-09-24 02:10:00|200749.9|200599.9|200782.7|200632.7|200797.3|200647.3|200742.4|200592.4|660
1632449700000|2021-09-24 02:15:00|200782.6|200632.6|200796|200646|200810|200660|200781.7|200631.7|460
1632450000000|2021-09-24 02:20:00|200796.3|200646.3|200744.2|200594.2|200798.3|200648.3|200737.3|200587.3|446
1632450300000|2021-09-24 02:25:00|200744.8|200594.8|200747.9|200597.9|200753.1|200603.1|200741.3|200591.3|418
1632450600000|2021-09-24 02:30:00|200748.4|200598.4|200726.6|200576.6|200759.5|200609.5|200719.1|200569.1|526
1632450900000|2021-09-24 02:35:00|200727.3|200577.3|200763.5|200613.5|200768.8|200618.8|200716.8|200566.8|431
1632451200000|2021-09-24 02:40:00|200765.2|200615.2|200734.4|200584.4|200786.5|200636.5|200726.1|200576.1|458
1632451500000|2021-09-24 02:45:00|200734.3|200584.3|200734.9|200584.9|200757.9|200607.9|200732.6|200582.6|414
1632451800000|2021-09-24 02:50:00|200734.7|200584.7|200750.9|200600.9|200756.4|200606.4|200729.1|200579.1|412
1632452100000|2021-09-24 02:55:00|200749.9|200599.9|200752.7|200602.7|200759.1|200609.1|200741.3|200591.3|410
1632452400000|2021-09-24 03:00:00|200761.6|200611.6|200742.2|200592.2|200764.9|200614.9|200733.5|200583.5|478
1632452700000|2021-09-24 03:05:00|200742|200592|200742.6|200592.6|200758.2|200608.2|200735.2|200585.2|441
1632453000000|2021-09-24 03:10:00|200742.8|200592.8|200750.9|200600.9|200755.3|200605.3|200738.5|200588.5|406
1632453300000|2021-09-24 03:15:00|200754.2|200604.2|200740.5|200590.5|200755.2|200605.2|200738.2|200588.2|443
1632453600000|2021-09-24 03:20:00|200739.6|200589.6|200676.3|200526.3|200753.2|200603.2|200664.5|200514.5|628
1632453900000|2021-09-24 03:25:00|200675.9|200525.9|200711.7|200561.7|200728.8|200578.8|200663.2|200513.2|483
1632454200000|2021-09-24 03:30:00|200717.8|200567.8|200707.6|200557.6|200726.4|200576.4|200702.7|200552.7|413
1632454500000|2021-09-24 03:35:00|200707.4|200557.4|200709.1|200559.1|200716.8|200566.8|200703.9|200553.9|451
1632454800000|2021-09-24 03:40:00|200709.4|200559.4|200704.5|200554.5|200720.2|200570.2|200699|200549|327
1632455100000|2021-09-24 03:45:00|200707.2|200557.2|200703.4|200553.4|200721.6|200571.6|200700.9|200550.9|346
1632455400000|2021-09-24 03:50:00|200705.5|200555.5|200705.9|200555.9|200711.1|200561.1|200700.5|200550.5|303
1632455700000|2021-09-24 03:55:00|200707.6|200557.6|200735.2|200585.2|200750.4|200600.4|200705.8|200555.8|368
1632456000000|2021-09-24 04:00:00|200735.9|200585.9|200700|200550|200741.9|200591.9|200695.2|200545.2|364
1632456300000|2021-09-24 04:05:00|200700.3|200550.3|200701.8|200551.8|200708.9|200558.9|200691.6|200541.6|297
1632456600000|2021-09-24 04:10:00|200701.6|200551.6|200709.8|200559.8|200715.8|200565.8|200692.9|200542.9|325
1632456900000|2021-09-24 04:15:00|200710.8|200560.8|200737.3|200587.3|200741.8|200591.8|200709.3|200559.3|403
1632457200000|2021-09-24 04:20:00|200734.9|200584.9|200736.1|200586.1|200740.3|200590.3|200725.4|200575.4|251
1632457500000|2021-09-24 04:25:00|200736.2|200586.2|200735.6|200585.6|200741.9|200591.9|200730.4|200580.4|369
1632457800000|2021-09-24 04:30:00|200737.1|200587.1|200740.4|200590.4|200742.4|200592.4|200733.5|200583.5|328
1632458100000|2021-09-24 04:35:00|200740.3|200590.3|200739.7|200589.7|200743.8|200593.8|200735.6|200585.6|395
1632458400000|2021-09-24 04:40:00|200740.5|200590.5|200739.4|200589.4|200744.6|200594.6|200728.3|200578.3|449
1632458700000|2021-09-24 04:45:00|200739.3|200589.3|200739.2|200589.2|200741|200591|200734.5|200584.5|318
1632459000000|2021-09-24 04:50:00|200737.9|200587.9|200738.9|200588.9|200743.4|200593.4|200735.7|200585.7|290
1632459300000|2021-09-24 04:55:00|200739|200589|200736.2|200586.2|200745.4|200595.4|200734.8|200584.8|309
1632459600000|2021-09-24 05:00:00|200734|200584|200771.1|200621.1|200793.1|200643.1|200733.1|200583.1|496
1632459900000|2021-09-24 05:05:00|200770.9|200620.9|200785.6|200635.6|200787.5|200637.5|200751.9|200601.9|452
1632460200000|2021-09-24 05:10:00|200785.4|200635.4|200779.3|200629.3|200828.2|200678.2|200778.5|200628.5|504
1632460500000|2021-09-24 05:15:00|200779.4|200629.4|200780|200630|200797|200647|200770|200620|355
1632460800000|2021-09-24 05:20:00|200781.2|200631.2|200775.2|200625.2|200788.2|200638.2|200741.6|200591.6|482
1632461100000|2021-09-24 05:25:00|200775.1|200625.1|200792.6|200642.6|200824.3|200674.3|200767.2|200617.2|527
1632461400000|2021-09-24 05:30:00|200793.9|200643.9|200814.8|200664.8|200846.1|200696.1|200776.5|200626.5|496
1632461700000|2021-09-24 05:35:00|200815.2|200665.2|200824.3|200674.3|200831.5|200681.5|200804.2|200654.2|430
1632462000000|2021-09-24 05:40:00|200822.1|200672.1|200850.7|200700.7|200850.7|200700.7|200821.3|200671.3|509
1632462300000|2021-09-24 05:45:00|200848.7|200698.7|200822.9|200672.9|200861.1|200711.1|200820.4|200670.4|458
1632462600000|2021-09-24 05:50:00|200824.2|200674.2|200835.8|200685.8|200843.7|200693.7|200815.1|200665.1|652
1632462900000|2021-09-24 05:55:00|200834.3|200684.3|200871.9|200721.9|200905.2|200755.2|200821|200671|598
1632463200000|2021-09-24 06:00:00|200872.4|200722.4|200782.3|200632.3|200874.9|200724.9|200759.8|200609.8|757
1632463500000|2021-09-24 06:05:00|200784.9|200634.9|200822.2|200672.2|200823|200673|200770.6|200620.6|860
1632463800000|2021-09-24 06:10:00|200821.8|200671.8|200787.3|200637.3|200843.2|200693.2|200783.4|200633.4|588
1632464100000|2021-09-24 06:15:00|200789.7|200639.7|200819.9|200669.9|200824|200674|200789.7|200639.7|699
1632464400000|2021-09-24 06:20:00|200820.1|200670.1|200865.4|200715.4|200870.8|200720.8|200819.8|200669.8|800
1632464700000|2021-09-24 06:25:00|200865.6|200715.6|200864.1|200714.1|200883.4|200733.4|200853.3|200703.3|835
1632465000000|2021-09-24 06:30:00|200864.9|200714.9|200900.5|200750.5|200910.5|200760.5|200860.3|200710.3|649
1632465300000|2021-09-24 06:35:00|200899.7|200749.7|200945.4|200795.4|200961.8|200811.8|200899.4|200749.4|637
1632465600000|2021-09-24 06:40:00|200944|200794|200984|200834|201010.3|200860.3|200944|200794|519
1632465900000|2021-09-24 06:45:00|200981.3|200831.3|201110.7|200960.7|201113.3|200963.3|200978.1|200828.1|659
1632466200000|2021-09-24 06:50:00|201113.1|200963.1|201146.1|200996.1|201186.7|201036.7|201104.7|200954.7|654
1632466500000|2021-09-24 06:55:00|201146.6|200996.6|201151.9|201001.9|201183.1|201033.1|201101.8|200951.8|678
1632466800000|2021-09-24 07:00:00|201150.8|201000.8|201328.3|201178.3|201356.1|201206.1|201141.3|200991.3|943
1632467100000|2021-09-24 07:05:00|201321.4|201171.4|201460.6|201310.6|201469.3|201319.3|201321.4|201171.4|980
1632467400000|2021-09-24 07:10:00|201461.8|201311.8|201407.9|201257.9|201494.6|201344.6|201386.4|201236.4|979
1632467700000|2021-09-24 07:15:00|201412.2|201262.2|201327.4|201177.4|201465.5|201315.5|201300.8|201150.8|765
1632468000000|2021-09-24 07:20:00|201328.7|201178.7|201331.7|201181.7|201366.8|201216.8|201233.6|201083.6|882
1632468300000|2021-09-24 07:25:00|201331.6|201181.6|201477|201327|201478|201328|201327.7|201177.7|875
1632468600000|2021-09-24 07:30:00|201477.5|201327.5|201511|201361|201550.9|201400.9|201477.5|201327.5|872
1632468900000|2021-09-24 07:35:00|201511.2|201361.2|201496.7|201346.7|201517.2|201367.2|201453.9|201303.9|888
1632469200000|2021-09-24 07:40:00|201497.9|201347.9|201462|201312|201537.9|201387.9|201459.5|201309.5|763
1632469500000|2021-09-24 07:45:00|201462.7|201312.7|201485|201335|201524.1|201374.1|201452.3|201302.3|819
1632469800000|2021-09-24 07:50:00|201483.9|201333.9|201345.4|201195.4|201486.6|201336.6|201342.2|201192.2|774
1632470100000|2021-09-24 07:55:00|201344.7|201194.7|201386.1|201236.1|201393.9|201243.9|201337.9|201187.9|729
1632470400000|2021-09-24 08:00:00|201384.7|201234.7|201333.9|201183.9|201400.7|201250.7|201297.5|201147.5|858
1632470700000|2021-09-24 08:05:00|201334.9|201184.9|201432.8|201282.8|201473.2|201323.2|201325.6|201175.6|869
1632471000000|2021-09-24 08:10:00|201433.3|201283.3|201435.5|201285.5|201438.5|201288.5|201356.4|201206.4|872
1632471300000|2021-09-24 08:15:00|201436.8|201286.8|201516.5|201366.5|201520.2|201370.2|201432|201282|887
1632471600000|2021-09-24 08:20:00|201516.6|201366.6|201392.4|201242.4|201551.8|201401.8|201387.2|201237.2|864
1632471900000|2021-09-24 08:25:00|201391.6|201241.6|201337.1|201187.1|201392.2|201242.2|201323.7|201173.7|857
1632472200000|2021-09-24 08:30:00|201336.8|201186.8|201410|201260|201419.4|201269.4|201309.5|201159.5|751
1632472500000|2021-09-24 08:35:00|201409.4|201259.4|201463.6|201313.6|201469.7|201319.7|201395.8|201245.8|780
1632472800000|2021-09-24 08:40:00|201459.5|201309.5|201525|201375|201541|201426.7|201454.5|201304.5|524
1632473100000|2021-09-24 08:45:00|201524.2|201374.2|201573.6|201423.6|201601.4|201451.4|201519.4|201369.4|687
1632473400000|2021-09-24 08:50:00|201574.1|201424.1|201464.7|201314.7|201574.1|201424.1|201439.4|201289.4|883
1632473700000|2021-09-24 08:55:00|201455.9|201305.9|201447.4|201297.4|201528.7|201378.7|201437.6|201287.6|763
1632474000000|2021-09-24 09:00:00|201448.6|201298.6|201521.5|201371.5|201530.2|201380.2|201439.8|201289.8|748
1632474300000|2021-09-24 09:05:00|201523.5|201373.5|201482.1|201332.1|201557.5|201407.5|201468.6|201318.6|696
1632474600000|2021-09-24 09:10:00|201482|201332|201489.3|201339.3|201498.8|201348.8|201477.6|201327.6|648
1632474900000|2021-09-24 09:15:00|201490.7|201340.7|201523.3|201373.3|201556.7|201406.7|201487.3|201337.3|861
1632475200000|2021-09-24 09:20:00|201524.8|201374.8|201559.2|201409.2|201561.4|201411.4|201501|201351|686
1632475500000|2021-09-24 09:25:00|201559|201409|201571.4|201421.4|201591.1|201441.1|201547.5|201397.5|641
1632475800000|2021-09-24 09:30:00|201572|201422|201594.7|201444.7|201610.1|201460.1|201561.3|201411.3|740
1632476100000|2021-09-24 09:35:00|201597.2|201447.2|201549.2|201399.2|201605.9|201455.9|201547.1|201397.1|689
1632476400000|2021-09-24 09:40:00|201552.1|201402.1|201622.7|201472.7|201661.7|201511.7|201552.1|201402.1|728
1632476700000|2021-09-24 09:45:00|201622.1|201472.1|201669.2|201519.2|201670.5|201520.5|201618.5|201468.5|749
1632477000000|2021-09-24 09:50:00|201669.4|201519.4|201656.4|201506.4|201694|201544|201651.5|201501.5|767
1632477300000|2021-09-24 09:55:00|201654.3|201504.3|201676.1|201526.1|201678.1|201528.1|201645.3|201495.3|737
1632477600000|2021-09-24 10:00:00|201673.1|201523.1|201662.9|201512.9|201677.9|201527.9|201656.1|201506.1|780
1632477900000|2021-09-24 10:05:00|201663.9|201513.9|201669.3|201519.3|201673.9|201523.9|201660.2|201510.2|771
1632478200000|2021-09-24 10:10:00|201669|201519|201667.1|201517.1|201676.4|201526.4|201656.7|201506.7|663
1632478500000|2021-09-24 10:15:00|201667.7|201517.7|201628.4|201478.4|201672|201522|201623.8|201473.8|611
1632478800000|2021-09-24 10:20:00|201628|201478|201511.9|201361.9|201639.4|201489.4|201509|201359|730
1632479100000|2021-09-24 10:25:00|201515.3|201365.3|201420.9|201270.9|201515.3|201365.3|201359.8|201209.8|876
1632479400000|2021-09-24 10:30:00|201420.7|201270.7|201472.3|201322.3|201510.8|201360.8|201412.7|201262.7|777
1632479700000|2021-09-24 10:35:00|201472.9|201322.9|201499.1|201349.1|201514.2|201364.2|201471|201321|822
1632480000000|2021-09-24 10:40:00|201501.6|201351.6|201454.4|201304.4|201506.5|201356.5|201453|201303|799
1632480300000|2021-09-24 10:45:00|201454.3|201304.3|201420.1|201270.1|201456.4|201336.2|201386.2|201268.5|719
1632480600000|2021-09-24 10:50:00|201419.6|201269.6|201429.5|201279.5|201452.3|201302.3|201377.6|201227.6|665
1632480900000|2021-09-24 10:55:00|201428.5|201278.5|201557.5|201407.5|201560.1|201410.1|201425.2|201275.2|691
1632481200000|2021-09-24 11:00:00|201550.8|201400.8|201555.5|201405.5|201568.5|201418.5|201533.2|201383.2|574
1632481500000|2021-09-24 11:05:00|201554.5|201404.5|201586.9|201436.9|201596.2|201446.2|201552.1|201402.1|514
1632481800000|2021-09-24 11:10:00|201586.5|201436.5|201649.3|201499.3|201651.1|201501.1|201514.4|201392.4|695
1632482100000|2021-09-24 11:15:00|201650.8|201500.8|201708.5|201558.5|201709.9|201559.9|201608.5|201484.8|826
1632482400000|2021-09-24 11:20:00|201708.6|201558.6|201729.3|201579.3|201734.7|201604.6|201652.7|201539.8|759
1632482700000|2021-09-24 11:25:00|201732.4|201582.4|201807|201657|201848.6|201704.5|201694|201579|774
1632483000000|2021-09-24 11:30:00|201804|201654|201846|201696|201896.5|201776.5|201794.8|201654|707
1632483300000|2021-09-24 11:35:00|201846.1|201696.1|201827.4|201677.4|201849.9|201699.9|201781.2|201631.2|684
1632483600000|2021-09-24 11:40:00|201825.7|201675.7|201897.9|201747.9|201908.5|201758.5|201825.3|201675.3|703
1632483900000|2021-09-24 11:45:00|201898.4|201748.4|201916|201766|201925.8|201775.8|201878.5|201728.5|712
1632484200000|2021-09-24 11:50:00|201915.8|201765.8|201957|201807|201999.4|201882.3|201895.4|201745.4|770
1632484500000|2021-09-24 11:55:00|201956.1|201806.1|201974.4|201824.4|201993.3|201863|201912.6|201802.8|680
1632484800000|2021-09-24 12:00:00|201972.2|201822.2|201775.8|201625.8|201972.2|201822.2|201772.7|201622.7|849
1632485100000|2021-09-24 12:05:00|201776|201626|201685.2|201535.2|201782.1|201632.1|201643.7|201522.8|924
1632485400000|2021-09-24 12:10:00|201686.3|201536.3|201683.5|201533.5|201733|201624.6|201641.8|201528.1|829
1632485700000|2021-09-24 12:15:00|201682.2|201532.2|201672.4|201522.4|201721.6|201582.2|201617.9|201509.1|865
1632486000000|2021-09-24 12:20:00|201673.6|201523.6|201769.6|201619.6|201787.9|201665.9|201626.1|201523.6|922
1632486300000|2021-09-24 12:25:00|201769.4|201619.4|201694.9|201544.9|201798|201654.9|201618.2|201513.4|811
1632486600000|2021-09-24 12:30:00|201694|201544|201875.9|201725.9|201894.6|201777|201662.9|201544|937
1632486900000|2021-09-24 12:35:00|201879.6|201729.6|201729.2|201579.2|201889.8|201739.8|201717.7|201572|813
1632487200000|2021-09-24 12:40:00|201730.3|201580.3|201760.2|201610.2|201783.4|201641.9|201683.5|201557.6|820
1632487500000|2021-09-24 12:45:00|201759.9|201609.9|201759.3|201609.3|201771.5|201672.5|201641.4|201523.9|794
1632487800000|2021-09-24 12:50:00|201758.8|201608.8|201767.3|201617.3|201795.3|201693|201691.9|201570.5|886
1632488100000|2021-09-24 12:55:00|201765.4|201615.4|201727.5|201577.5|201785.4|201682.8|201667.1|201559.4|806
1632488400000|2021-09-24 13:00:00|201727.3|201577.3|201839.9|201689.9|201851.8|201732.3|201668.7|201561.7|882
1632488700000|2021-09-24 13:05:00|201829.6|201679.6|201888.6|201738.6|201898|201748|201765.6|201655.1|851
1632489000000|2021-09-24 13:10:00|201887.7|201737.7|201754|201604|201893|201764.2|201737.9|201587.9|933
1632489300000|2021-09-24 13:15:00|201752.6|201602.6|201684.1|201534.1|201766.8|201655.8|201669.7|201532.2|805
1632489600000|2021-09-24 13:20:00|201683.1|201533.1|201577.3|201427.3|201687.1|201578.7|201576.2|201426.2|777
1632489900000|2021-09-24 13:25:00|201578.7|201428.7|201511.1|201361.1|201580.6|201453.6|201446.3|201321.9|930
1632490200000|2021-09-24 13:30:00|201512.2|201362.2|201354|201204|201546.3|201443.4|201304.8|201188.4|1061
1632490500000|2021-09-24 13:35:00|201352.4|201202.4|201265.5|201115.5|201399.2|201285|201255.7|201105.7|1035
1632490800000|2021-09-24 13:40:00|201268.5|201118.5|201326.7|201176.7|201362.1|201253.8|201177.6|201058.5|966
1632491100000|2021-09-24 13:45:00|201327.6|201177.6|201407.9|201257.9|201469.7|201328.6|201324.8|201174.8|953
1632491400000|2021-09-24 13:50:00|201408.2|201258.2|201215.9|201065.9|201408.2|201258.2|201142.6|201038.6|992
1632491700000|2021-09-24 13:55:00|201215.8|201065.8|201154.9|201004.9|201218.3|201068.3|201137.8|200987.8|864
1632492000000|2021-09-24 14:00:00|201154.8|201004.8|201028.1|200878.1|201156.6|201006.6|200997.7|200865.9|907
1632492300000|2021-09-24 14:05:00|201025|200875|201149.4|200999.4|201153.7|201003.7|200957|200836.4|1079
1632492600000|2021-09-24 14:10:00|201157.8|201007.8|201243.5|201093.5|201243.5|201093.5|201142.3|200992.3|941
1632492900000|2021-09-24 14:15:00|201241.5|201091.5|201233.4|201083.4|201330.1|201180.1|201190.2|201040.2|979
1632493200000|2021-09-24 14:20:00|201233.2|201083.2|201165.7|201015.7|201279.1|201129.1|201149.4|200999.4|922
1632493500000|2021-09-24 14:25:00|201163.9|201013.9|201157.9|201007.9|201200.6|201050.6|201085.9|200979.9|911
1632493800000|2021-09-24 14:30:00|201159.7|201009.7|201023.1|200873.1|201162.9|201012.9|200993.3|200843.3|906
1632494100000|2021-09-24 14:35:00|201022.3|200872.3|201291.7|201141.7|201319.5|201218.1|201008.5|200871.7|871
1632494400000|2021-09-24 14:40:00|201291.1|201141.1|201266.5|201116.5|201336.8|201186.8|201215.3|201069.3|856
1632494700000|2021-09-24 14:45:00|201266.8|201116.8|201380|201230|201389.8|201239.8|201265.8|201115.8|931
1632495000000|2021-09-24 14:50:00|201379.4|201229.4|201407.7|201257.7|201432|201329.5|201357.2|201207.2|832
1632495300000|2021-09-24 14:55:00|201410.4|201260.4|201415.6|201365.6|201517.9|201404.5|201341.5|201209.1|947
1632495600000|2021-09-24 15:00:00|201447|201297|201324.6|201174.6|201468.8|201367.2|201319.9|201169.9|952
1632495900000|2021-09-24 15:05:00|201328.1|201178.1|201278.5|201128.5|201384.3|201278.5|201264.8|201114.8|751
1632496200000|2021-09-24 15:10:00|201277.9|201127.9|201294.2|201144.2|201297.1|201186|201232|201120.7|798
1632496500000|2021-09-24 15:15:00|201295.5|201145.5|201360|201210|201363.2|201227.5|201274.2|201129.9|859
1632496800000|2021-09-24 15:20:00|201361.7|201211.7|201325|201175|201362.5|201238.7|201274.6|201132.4|874
1632497100000|2021-09-24 15:25:00|201324.8|201174.8|201321.7|201171.7|201398.8|201277.5|201312.5|201162.5|839
1632497400000|2021-09-24 15:30:00|201322.3|201172.3|201281.5|201131.5|201331.9|201199.9|201220|201118.4|773
1632497700000|2021-09-24 15:35:00|201281.8|201131.8|201286.5|201136.5|201309.1|201186.4|201231.5|201119.6|791
1632498000000|2021-09-24 15:40:00|201286.9|201136.9|201194.4|201044.4|201324.3|201221.2|201189.3|201039.3|824
1632498300000|2021-09-24 15:45:00|201193.7|201043.7|201109.4|200959.4|201232.8|201082.8|201105.3|200955.3|747
1632498600000|2021-09-24 15:50:00|201109.3|200959.3|201029.5|200879.5|201113.6|200996.6|200992.7|200842.7|729
1632498900000|2021-09-24 15:55:00|201028.9|200878.9|201038.2|200888.2|201041.7|200891.7|200986.2|200836.2|741
1632499200000|2021-09-24 16:00:00|201038.3|200888.3|201036.6|200886.6|201074.9|200951.4|200981.4|200882.5|753
1632499500000|2021-09-24 16:05:00|201034.5|200884.5|200962.2|200812.2|201036.7|200920.2|200932.5|200806.2|785
1632499800000|2021-09-24 16:10:00|200962.1|200812.1|200814.7|200664.7|200964.9|200814.9|200777.9|200627.9|869
1632500100000|2021-09-24 16:15:00|200815|200665|200715.6|200565.6|200817.6|200667.6|200686.1|200545.4|951
1632500400000|2021-09-24 16:20:00|200716.5|200566.5|200824.2|200674.2|200840.1|200695.1|200642.3|200527.2|733
1632500700000|2021-09-24 16:25:00|200823.1|200673.1|200709.2|200559.2|200831.7|200681.7|200694.3|200544.3|859
1632501000000|2021-09-24 16:30:00|200708.8|200558.8|200791|200641|200794.4|200644.4|200698.6|200548.6|776
1632501300000|2021-09-24 16:35:00|200791.8|200641.8|200747.9|200597.9|200833.2|200683.2|200708|200587.8|781
1632501600000|2021-09-24 16:40:00|200747.6|200597.6|200633.7|200483.7|200747.6|200644.3|200615.1|200465.1|818
1632501900000|2021-09-24 16:45:00|200632.6|200482.6|200697.8|200547.8|200745.6|200595.6|200571.8|200467.2|745
1632502200000|2021-09-24 16:50:00|200698.1|200548.1|200747.5|200597.5|200749.8|200599.8|200695.5|200545.5|635
1632502500000|2021-09-24 16:55:00|200747.2|200597.2|200667.9|200517.9|200763.7|200613.7|200665.5|200515.5|743
1632502800000|2021-09-24 17:00:00|200666.9|200516.9|200672.9|200522.9|200676.3|200526.3|200615.8|200465.8|681
1632503100000|2021-09-24 17:05:00|200672.8|200522.8|200697.6|200547.6|200699.1|200549.1|200651.7|200501.7|720
1632503400000|2021-09-24 17:10:00|200698.2|200548.2|200712.9|200562.9|200722.2|200572.2|200694.5|200544.5|751
1632503700000|2021-09-24 17:15:00|200711.9|200561.9|200639.5|200489.5|200720|200570|200630.2|200480.2|704
1632504000000|2021-09-24 17:20:00|200639.2|200489.2|200680.8|200530.8|200682.7|200532.7|200631.2|200481.2|726
1632504300000|2021-09-24 17:25:00|200682.5|200532.5|200696|200546|200712.7|200562.7|200680.9|200530.9|635
1632504600000|2021-09-24 17:30:00|200697.3|200547.3|200670.8|200520.8|200709.9|200559.9|200670.4|200520.4|637
1632504900000|2021-09-24 17:35:00|200670.7|200520.7|200618.2|200468.2|200675.5|200525.5|200611.7|200461.7|668
1632505200000|2021-09-24 17:40:00|200616.6|200466.6|200662.3|200512.3|200668.8|200518.8|200610|200460|571
1632505500000|2021-09-24 17:45:00|200661.9|200511.9|200662.8|200512.8|200676.1|200526.1|200652.3|200502.3|677
1632505800000|2021-09-24 17:50:00|200662.7|200512.7|200652.5|200502.5|200674.4|200524.4|200648.6|200498.6|656
1632506100000|2021-09-24 17:55:00|200656.4|200506.4|200652.6|200502.6|200668.5|200518.5|200628.5|200478.5|667
1632506400000|2021-09-24 18:00:00|200652.7|200502.7|200744.1|200594.1|200758|200608|200646.1|200496.1|609
1632506700000|2021-09-24 18:05:00|200742.9|200592.9|200707.2|200557.2|200747.3|200614.1|200664.1|200547.4|561
1632507000000|2021-09-24 18:10:00|200706.8|200556.8|200746|200596|200750.8|200650.9|200694.5|200547.7|604
1632507300000|2021-09-24 18:15:00|200747|200597|200794.7|200644.7|200794.8|200644.8|200729|200579|579
1632507600000|2021-09-24 18:20:00|200791.1|200641.1|200792.4|200642.4|200805.9|200655.9|200779.7|200629.7|626
1632507900000|2021-09-24 18:25:00|200791.9|200641.9|200692.3|200542.3|200795.4|200645.4|200691.7|200541.7|735
1632508200000|2021-09-24 18:30:00|200692.1|200542.1|200718.3|200568.3|200725.7|200575.7|200671.6|200521.6|632
1632508500000|2021-09-24 18:35:00|200722.1|200572.1|200788.3|200638.3|200815.6|200665.6|200711|200561|607
1632508800000|2021-09-24 18:40:00|200787.2|200637.2|200743.1|200593.1|200790.5|200640.5|200736.3|200586.3|567
1632509100000|2021-09-24 18:45:00|200741.8|200591.8|200654.1|200504.1|200746.2|200596.2|200652|200502|615
1632509400000|2021-09-24 18:50:00|200654.6|200504.6|200735.5|200585.5|200742.2|200592.9|200615.9|200465.9|626
1632509700000|2021-09-24 18:55:00|200736.1|200586.1|200786.4|200636.4|200786.8|200636.8|200733.5|200583.5|636
1632510000000|2021-09-24 19:00:00|200785.7|200635.7|200731.7|200581.7|200828.8|200678.8|200702.5|200552.5|731
1632510300000|2021-09-24 19:05:00|200731.2|200581.2|200716.5|200566.5|200739.1|200633.9|200668|200545.6|647
1632510600000|2021-09-24 19:10:00|200719.5|200569.5|200694.2|200544.2|200731.7|200581.7|200688.8|200538.8|637
1632510900000|2021-09-24 19:15:00|200694|200544|200696.2|200546.2|200702.7|200552.7|200681.7|200531.7|596
1632511200000|2021-09-24 19:20:00|200695.4|200545.4|200662.5|200512.5|200710.5|200560.5|200644.1|200494.1|650
1632511500000|2021-09-24 19:25:00|200663.1|200513.1|200609.3|200459.3|200664|200514|200602|200452|608
1632511800000|2021-09-24 19:30:00|200607.3|200457.3|200613|200463|200620|200470|200595.7|200445.7|453
1632512100000|2021-09-24 19:35:00|200614.3|200464.3|200653.7|200503.7|200684.9|200534.9|200606.7|200456.7|487
1632512400000|2021-09-24 19:40:00|200654.5|200504.5|200643.4|200493.4|200658.4|200508.4|200640.2|200490.2|404
1632512700000|2021-09-24 19:45:00|200643.8|200493.8|200622.1|200472.1|200646.9|200496.9|200598.9|200448.9|475
1632513000000|2021-09-24 19:50:00|200637.2|200487.2|200656.8|200506.8|200696.1|200546.1|200625.8|200475.8|647
1632513300000|2021-09-24 19:55:00|200656.2|200506.2|200733|200583|200746.4|200596.4|200654.3|200504.3|677
1632513600000|2021-09-24 20:00:00|200734.2|200584.2|200749.3|200599.3|200759.8|200609.8|200712.9|200562.9|592
1632513900000|2021-09-24 20:05:00|200750.3|200600.3|200729.6|200579.6|200759.5|200609.5|200719.5|200569.5|568
1632514200000|2021-09-24 20:10:00|200734|200584|200674.6|200524.6|200736.2|200586.2|200660|200510|440
1632514500000|2021-09-24 20:15:00|200674.8|200524.8|200650.8|200500.8|200676.8|200526.8|200634.5|200484.5|292
1632514800000|2021-09-24 20:20:00|200653|200503|200621.5|200471.5|200654.7|200504.7|200621.5|200471.5|239
1632515100000|2021-09-24 20:25:00|200639.1|200489.1|200659.2|200509.2|200660.1|200510.1|200605.6|200455.6|430
1632515400000|2021-09-24 20:30:00|200648.6|200498.6|200611.4|200461.4|200655.1|200505.1|200594.5|200444.5|310
1632515700000|2021-09-24 20:35:00|200609.1|200459.1|200613.6|200463.6|200639.5|200489.5|200582|200432|343
1632516000000|2021-09-24 20:40:00|200613.8|200463.8|200587.3|200437.3|200621.5|200471.5|200562.4|200412.4|275
1632516300000|2021-09-24 20:45:00|200587.6|200437.6|200614.1|200464.1|200629.5|200479.5|200557.5|200407.5|354
1632516600000|2021-09-24 20:50:00|200612|200462|200617|200467|200711.5|200493.3|200606.2|200385.5|537
1632516900000|2021-09-24 20:55:00|200617.9|200467.9|200613.5|200463.5|200707.6|200487.5|200597.3|200398|428
1632686400000|2021-09-26 20:00:00|200812.5|200470.5|200895.5|200553.5|200896|200554|200812.5|200470.5|15
1632686700000|2021-09-26 20:05:00|200882.5|200540.5|200895.5|200553.5|200896|200554|200812.5|200470.5|16
1632687000000|2021-09-26 20:10:00|200882.5|200540.5|200812.5|200470.5|200895.5|200553.5|200812.5|200470.5|9
1632687300000|2021-09-26 20:15:00|200882.5|200540.5|200895.5|200553.5|200896|200554|200812.5|200470.5|15
1632687600000|2021-09-26 20:20:00|200896|200554|200895.5|200553.5|200896|200554|200812.5|200470.5|14
1632687900000|2021-09-26 20:25:00|200873.5|200531.5|200895.5|200553.5|200896|200554|200873.5|200531.5|13
1632688200000|2021-09-26 20:30:00|200763|200421|200866.5|200524.5|200878|200536|200746.5|200404.5|8
1632688500000|2021-09-26 20:35:00|200878|200536|200812.5|200470.5|200878|200536|200632.1|200290.1|20
1632688800000|2021-09-26 20:40:00|200871.5|200529.5|200866.5|200524.5|200878|200536|200812.5|200470.5|7
1632689100000|2021-09-26 20:45:00|200871.5|200529.5|200866.5|200524.5|200878|200536|200866.5|200524.5|9
1632689400000|2021-09-26 20:50:00|200812.5|200470.5|200815.7|200473.7|200871.5|200529.5|200812.5|200470.5|14
1632689700000|2021-09-26 20:55:00|200812.5|200470.5|200765.9|200423.9|200878|200536|200765.9|200423.9|15
1632690000000|2021-09-26 21:00:00|200868.5|200526.5|200812.5|200470.5|200868.5|200526.5|200695|200353|24
1632690300000|2021-09-26 21:05:00|200815.5|200473.5|200825.2|200483.2|200860.6|200518.6|200770|200428|71
1632690600000|2021-09-26 21:10:00|200813.8|200471.8|200818|200476|200859.8|200517.8|200690.2|200348.2|53
1632690900000|2021-09-26 21:15:00|200833|200491|200845.1|200503.1|200878.5|200536.5|200732.9|200390.9|114
1632691200000|2021-09-26 21:20:00|200823|200481|200828.3|200486.3|200863.1|200521.1|200690.2|200348.2|106
1632691500000|2021-09-26 21:25:00|200847|200505|200865.8|200523.8|200876.3|200534.3|200812.9|200470.9|91
1632691800000|2021-09-26 21:30:00|200867.8|200525.8|200871.6|200529.6|200882|200540|200826.5|200484.5|109
1632692100000|2021-09-26 21:35:00|200871.3|200529.3|200867.5|200525.5|200883|200541|200826.2|200484.2|69
1632692400000|2021-09-26 21:40:00|200860.5|200518.5|200834.1|200492.1|200881.2|200539.2|200695.2|200353.2|81
1632692700000|2021-09-26 21:45:00|200849.1|200507.1|200848.2|200506.2|200891.3|200549.3|200818.7|200476.7|97
1632693000000|2021-09-26 21:50:00|200848.7|200506.7|200855.1|200513.1|200901.5|200559.5|200761.4|200419.4|97
1632693300000|2021-09-26 21:55:00|200861.4|200519.4|200874.5|200532.5|200876.2|200534.2|200825|200483|80
1632693600000|2021-09-26 22:00:00|200888.8|200546.8|200704.8|200554.8|200888.8|200576.1|200698.7|200438.8|367
1632693900000|2021-09-26 22:05:00|200795.4|200533|200714.3|200564.3|200832.6|200591.4|200700.6|200480.5|481
1632694200000|2021-09-26 22:10:00|200715|200565|200709.1|200559.1|200849|200578.9|200633.1|200469.3|352
1632694500000|2021-09-26 22:15:00|200694.8|200544.8|200664|200514|200710.4|200560.4|200627.7|200477.7|322
1632694800000|2021-09-26 22:20:00|200664.3|200514.3|200663.6|200513.6|200695.4|200545.4|200639.7|200489.7|285
1632695100000|2021-09-26 22:25:00|200670.8|200520.8|200652.3|200502.3|200678.2|200528.2|200647.4|200497.4|358
1632695400000|2021-09-26 22:30:00|200654.6|200504.6|200637|200487|200702.1|200510.5|200604.7|200405.1|349
1632695700000|2021-09-26 22:35:00|200637.2|200487.2|200632.7|200482.7|200685.6|200494.2|200628.5|200428.9|247
1632696000000|2021-09-26 22:40:00|200632.4|200482.4|200636.1|200486.1|200642.7|200492.7|200613.9|200463.9|277
1632696300000|2021-09-26 22:45:00|200636.8|200486.8|200641.4|200491.4|200644.3|200494.3|200630.4|200480.4|238
1632696600000|2021-09-26 22:50:00|200642.2|200492.2|200635.9|200485.9|200643.6|200493.6|200629.6|200479.6|246
1632696900000|2021-09-26 22:55:00|200636.2|200486.2|200638.3|200488.3|200643.6|200493.6|200632.2|200482.2|253
1632697200000|2021-09-26 23:00:00|200631|200481|200703|200553|200703|200553|200626.1|200476.1|363
1632697500000|2021-09-26 23:05:00|200699.8|200549.8|200703.8|200553.8|200724.6|200574.6|200672.2|200522.2|312
1632697800000|2021-09-26 23:10:00|200703.5|200553.5|200723|200573|200726.7|200576.7|200680.1|200530.1|406
1632698100000|2021-09-26 23:15:00|200721.8|200571.8|200732|200582|200754.7|200604.7|200710.5|200560.5|393
1632698400000|2021-09-26 23:20:00|200732.1|200582.1|200722.2|200572.2|200743.1|200593.1|200709.2|200559.2|253
1632698700000|2021-09-26 23:25:00|200721.5|200571.5|200759.9|200609.9|200766|200616|200717.9|200567.9|287
1632699000000|2021-09-26 23:30:00|200758.7|200608.7|200799.1|200649.1|200803.9|200653.9|200757.7|200607.7|376
1632699300000|2021-09-26 23:35:00|200797.6|200647.6|200768.8|200618.8|200798.8|200648.8|200724.1|200574.1|342
1632699600000|2021-09-26 23:40:00|200768.2|200618.2|200720.5|200570.5|200783.7|200633.7|200706.6|200556.6|454
1632699900000|2021-09-26 23:45:00|200720.3|200570.3|200710.2|200560.2|200720.3|200570.3|200705|200555|284
1632700200000|2021-09-26 23:50:00|200710.1|200560.1|200683.4|200533.4|200715.3|200565.3|200669.9|200519.9|289
1632700500000|2021-09-26 23:55:00|200679.8|200529.8|200669.6|200519.6|200683.3|200533.3|200625.9|200475.9|364
1632700800000|2021-09-27 00:00:00|200664.6|200514.6|200634.9|200484.9|200675.5|200525.5|200630.4|200480.4|577
1632701100000|2021-09-27 00:05:00|200634.2|200484.2|200630.2|200480.2|200643.4|200493.4|200625.4|200475.4|456
1632701400000|2021-09-27 00:10:00|200631.4|200481.4|200595.4|200445.4|200631.8|200481.8|200586.1|200436.1|436
1632701700000|2021-09-27 00:15:00|200595.2|200445.2|200634.5|200484.5|200643.6|200493.6|200573.7|200423.7|445
1632702000000|2021-09-27 00:20:00|200634.6|200484.6|200604.7|200454.7|200650.4|200500.4|200595.4|200445.4|594
1632702300000|2021-09-27 00:25:00|200603.1|200453.1|200572.2|200422.2|200606.5|200456.5|200557.1|200407.1|479
1632702600000|2021-09-27 00:30:00|200567.6|200417.6|200576.5|200426.5|200584.4|200434.4|200562.2|200412.2|350
1632702900000|2021-09-27 00:35:00|200575|200425|200567|200417|200581.2|200431.2|200562.8|200412.8|341
1632703200000|2021-09-27 00:40:00|200565.4|200415.4|200515.6|200365.6|200582.2|200432.2|200514.1|200364.1|457
1632703500000|2021-09-27 00:45:00|200516.3|200366.3|200515|200365|200529|200379|200509.3|200359.3|373
1632703800000|2021-09-27 00:50:00|200513.5|200363.5|200569|200419|200580.2|200430.2|200507.1|200357.1|495
1632704100000|2021-09-27 00:55:00|200568.5|200418.5|200552.4|200402.4|200569.9|200419.9|200542|200392|596
1632704400000|2021-09-27 01:00:00|200553.4|200403.4|200519|200369|200553.4|200403.4|200513.8|200363.8|626
1632704700000|2021-09-27 01:05:00|200519.1|200369.1|200514.3|200364.3|200521.7|200371.7|200512.3|200362.3|487
1632705000000|2021-09-27 01:10:00|200514.5|200364.5|200516.6|200366.6|200518.9|200368.9|200510.6|200360.6|541
1632705300000|2021-09-27 01:15:00|200517.5|200367.5|200441|200291|200518.4|200368.4|200428.5|200278.5|563
1632705600000|2021-09-27 01:20:00|200441.1|200291.1|200407.7|200257.7|200443.7|200293.7|200388.9|200238.9|719
1632705900000|2021-09-27 01:25:00|200408.3|200258.3|200396.4|200246.4|200416.2|200266.2|200385.7|200235.7|512
1632706200000|2021-09-27 01:30:00|200396.8|200246.8|200387.7|200237.7|200404.1|200254.1|200383.7|200233.7|629
1632706500000|2021-09-27 01:35:00|200387.2|200237.2|200404.1|200254.1|200409.7|200259.7|200335.5|200185.5|593
1632706800000|2021-09-27 01:40:00|200404.5|200254.5|200396.8|200246.8|200414.7|200264.7|200385.5|200235.5|395
1632707100000|2021-09-27 01:45:00|200399.4|200249.4|200324.1|200174.1|200409.7|200259.7|200317.9|200167.9|540
1632707400000|2021-09-27 01:50:00|200319.8|200169.8|200318.3|200168.3|200327.8|200177.8|200307|200157|458
1632707700000|2021-09-27 01:55:00|200319.4|200169.4|200328.7|200178.7|200335.5|200185.5|200313.6|200163.6|436
1632708000000|2021-09-27 02:00:00|200331.9|200181.9|200322.2|200172.2|200376.5|200226.5|200317.7|200167.7|476
1632708300000|2021-09-27 02:05:00|200322.4|200172.4|200330.3|200180.3|200360.7|200210.7|200309.3|200159.3|518
1632708600000|2021-09-27 02:10:00|200332.5|200182.5|200360.5|200210.5|200374.8|200224.8|200328.8|200178.8|616
1632708900000|2021-09-27 02:15:00|200360.9|200210.9|200363.9|200213.9|200367.7|200217.7|200355.9|200205.9|478
1632709200000|2021-09-27 02:20:00|200365.2|200215.2|200399|200249|200411.1|200261.1|200364.7|200214.7|573
1632709500000|2021-09-27 02:25:00|200399.3|200249.3|200439.9|200289.9|200448|200298|200396.4|200246.4|414
1632709800000|2021-09-27 02:30:00|200440|200290|200440.1|200290.1|200442.1|200292.1|200432.4|200282.4|382
1632710100000|2021-09-27 02:35:00|200438.5|200288.5|200431.4|200281.4|200439.1|200289.1|200410.5|200260.5|362
1632710400000|2021-09-27 02:40:00|200430.3|200280.3|200396|200246|200438.6|200288.6|200391|200241|284
1632710700000|2021-09-27 02:45:00|200395.4|200245.4|200395.1|200245.1|200400.2|200250.2|200387|200237|264
1632711000000|2021-09-27 02:50:00|200395|200245|200394.2|200244.2|200399.7|200249.7|200389.4|200239.4|256
1632711300000|2021-09-27 02:55:00|200394.8|200244.8|200403.5|200253.5|200403.8|200253.8|200388.6|200238.6|384
1632711600000|2021-09-27 03:00:00|200403.4|200253.4|200397.4|200247.4|200428.8|200278.8|200397.1|200247.1|471
1632711900000|2021-09-27 03:05:00|200398.4|200248.4|200400.2|200250.2|200408|200258|200389.3|200239.3|423
1632712200000|2021-09-27 03:10:00|200400|200250|200401|200251|200408|200258|200390|200240|483
1632712500000|2021-09-27 03:15:00|200401.3|200251.3|200400.6|200250.6|200409.9|200259.9|200395.5|200245.5|366
1632712800000|2021-09-27 03:20:00|200400.8|200250.8|200385|200235|200401.2|200251.2|200356.2|200206.2|383
1632713100000|2021-09-27 03:25:00|200385.7|200235.7|200399.5|200249.5|200403.9|200253.9|200372|200222|407
1632713400000|2021-09-27 03:30:00|200398.8|200248.8|200399.5|200249.5|200411.2|200261.2|200393.2|200243.2|354
1632713700000|2021-09-27 03:35:00|200400|200250|200405.6|200255.6|200406.3|200256.3|200395|200245|334
1632714000000|2021-09-27 03:40:00|200405|200255|200400.9|200250.9|200413.6|200263.6|200399.2|200249.2|358
1632714300000|2021-09-27 03:45:00|200400.7|200250.7|200404.4|200254.4|200407.5|200257.5|200396.9|200246.9|348
1632714600000|2021-09-27 03:50:00|200412.1|200262.1|200441.3|200291.3|200444.5|200294.5|200404.5|200254.5|310
1632714900000|2021-09-27 03:55:00|200445.3|200295.3|200436.3|200286.3|200462.7|200312.7|200436.3|200286.3|311
1632715200000|2021-09-27 04:00:00|200436.7|200286.7|200440|200290|200448.5|200298.5|200433.7|200283.7|294
1632715500000|2021-09-27 04:05:00|200439.4|200289.4|200439.4|200289.4|200442.8|200292.8|200433.2|200283.2|330
1632715800000|2021-09-27 04:10:00|200438.7|200288.7|200428|200278|200457.9|200307.9|200423.9|200273.9|369
1632716100000|2021-09-27 04:15:00|200428.6|200278.6|200428.3|200278.3|200430.9|200280.9|200424|200274|251
1632716400000|2021-09-27 04:20:00|200425.9|200275.9|200426.8|200276.8|200430.1|200280.1|200423.3|200273.3|199
1632716700000|2021-09-27 04:25:00|200427.1|200277.1|200425.5|200275.5|200434.5|200284.5|200416|200266|196
1632717000000|2021-09-27 04:30:00|200425.8|200275.8|200436|200286|200444.5|200294.5|200421.6|200271.6|226
1632717300000|2021-09-27 04:35:00|200438.1|200288.1|200440.8|200290.8|200450.9|200300.9|200428.4|200278.4|257
1632717600000|2021-09-27 04:40:00|200441.5|200291.5|200440|200290|200445.6|200295.6|200436.7|200286.7|199
1632717900000|2021-09-27 04:45:00|200440.2|200290.2|200443.9|200293.9|200446.7|200296.7|200433.9|200283.9|267
1632718200000|2021-09-27 04:50:00|200443.7|200293.7|200427.9|200277.9|200446.7|200296.7|200426|200276|217
1632718500000|2021-09-27 04:55:00|200427.4|200277.4|200430.5|200280.5|200440|200290|200426.8|200276.8|204
1632718800000|2021-09-27 05:00:00|200430.2|200280.2|200425.1|200275.1|200447.1|200297.1|200419.1|200269.1|389
1632719100000|2021-09-27 05:05:00|200425.3|200275.3|200432.1|200282.1|200438.6|200288.6|200420.3|200270.3|300
1632719400000|2021-09-27 05:10:00|200431|200281|200425.1|200275.1|200436.6|200286.6|200422.6|200272.6|361
1632719700000|2021-09-27 05:15:00|200425.3|200275.3|200424.5|200274.5|200431.8|200281.8|200419|200269|443
1632720000000|2021-09-27 05:20:00|200424.6|200274.6|200438|200288|200438|200288|200422.5|200272.5|425
1632720300000|2021-09-27 05:25:00|200434.9|200284.9|200453.2|200303.2|200456.6|200306.6|200430.1|200280.1|286
1632720600000|2021-09-27 05:30:00|200452.1|200302.1|200425.7|200275.7|200456.7|200306.7|200424|200274|421
1632720900000|2021-09-27 05:35:00|200425.1|200275.1|200452.5|200302.5|200456.8|200306.8|200422.9|200272.9|335
1632721200000|2021-09-27 05:40:00|200453.2|200303.2|200426.4|200276.4|200456|200306|200425.1|200275.1|326
1632721500000|2021-09-27 05:45:00|200427|200277|200397.5|200247.5|200430.6|200280.6|200389.4|200239.4|380
1632721800000|2021-09-27 05:50:00|200397.3|200247.3|200387.2|200237.2|200400.8|200250.8|200385.8|200235.8|405
1632722100000|2021-09-27 05:55:00|200388|200238|200390.7|200240.7|200393.4|200243.4|200384|200234|417
1632722400000|2021-09-27 06:00:00|200389.5|200239.5|200350|200200|200435.8|200285.8|200306.7|200156.7|712
1632722700000|2021-09-27 06:05:00|200348.9|200198.9|200426.1|200276.1|200453.8|200303.8|200341.3|200191.3|673
1632723000000|2021-09-27 06:10:00|200426.6|200276.6|200394.4|200244.4|200426.6|200276.6|200362.6|200212.6|621
1632723300000|2021-09-27 06:15:00|200393.6|200243.6|200346.7|200196.7|200402.6|200252.6|200311.6|200161.6|664
1632723600000|2021-09-27 06:20:00|200346|200196|200441|200291|200450.1|200300.1|200337.9|200187.9|634
1632723900000|2021-09-27 06:25:00|200441.3|200291.3|200441.5|200291.5|200445.4|200295.4|200388.5|200238.5|688
1632724200000|2021-09-27 06:30:00|200439.5|200289.5|200488.7|200338.7|200491.3|200341.3|200423.4|200273.4|693
1632724500000|2021-09-27 06:35:00|200503.6|200353.6|200435.1|200285.1|200525.5|200375.5|200431.7|200281.7|642
1632724800000|2021-09-27 06:40:00|200435.8|200285.8|200366.3|200216.3|200438.6|200288.6|200324.1|200207.1|653
1632725100000|2021-09-27 06:45:00|200362.3|200212.3|200350.1|200200.1|200367.3|200217.3|200321.3|200171.3|491
1632725400000|2021-09-27 06:50:00|200349.5|200199.5|200352.3|200202.3|200359.2|200209.2|200343.8|200193.8|495
1632725700000|2021-09-27 06:55:00|200354|200204|200365.7|200215.7|200368.1|200218.1|200327.8|200177.8|647
1632726000000|2021-09-27 07:00:00|200363|200213|200440.3|200290.3|200443.9|200293.9|200318.5|200168.5|869
1632726300000|2021-09-27 07:05:00|200440.4|200290.4|200409.6|200259.6|200468.2|200318.2|200383.6|200233.6|758
1632726600000|2021-09-27 07:10:00|200410.2|200260.2|200308.5|200158.5|200426|200276|200301.6|200151.6|830
1632726900000|2021-09-27 07:15:00|200308.8|200158.8|200198.9|200048.9|200312.2|200162.2|200137.5|200035.6|706
1632727200000|2021-09-27 07:20:00|200199.1|200049.1|200234.5|200084.5|200279.1|200129.1|200196.1|200046.1|701
1632727500000|2021-09-27 07:25:00|200235|200085|200304.9|200154.9|200334.5|200184.5|200221.7|200071.7|770
1632727800000|2021-09-27 07:30:00|200305.5|200155.5|200323.3|200173.3|200387.2|200237.2|200259.3|200109.3|820
1632728100000|2021-09-27 07:35:00|200324.5|200174.5|200526.7|200376.7|200557.1|200407.1|200320.6|200170.6|737
1632728400000|2021-09-27 07:40:00|200526.6|200376.6|200517.4|200367.4|200586.8|200436.8|200480.9|200330.9|725
1632728700000|2021-09-27 07:45:00|200517|200367|200651.6|200501.6|200655.9|200505.9|200514.1|200364.1|728
1632729000000|2021-09-27 07:50:00|200652.8|200502.8|200709.9|200559.9|200789.2|200639.2|200640.9|200490.9|702
1632729300000|2021-09-27 07:55:00|200703.1|200553.1|200801.3|200651.3|200814.1|200664.1|200675.1|200525.1|777
1632729600000|2021-09-27 08:00:00|200803.5|200653.5|200804.8|200654.8|200814.1|200664.1|200731.7|200581.7|810
1632729900000|2021-09-27 08:05:00|200806.2|200656.2|200822.9|200672.9|200849.4|200699.4|200778.6|200628.6|863
1632730200000|2021-09-27 08:10:00|200824.7|200674.7|200884.7|200734.7|200895.3|200745.3|200820.7|200670.7|768
1632730500000|2021-09-27 08:15:00|200884.9|200734.9|200891.7|200741.7|200928.9|200778.9|200845.6|200695.6|843
1632730800000|2021-09-27 08:20:00|200891.1|200741.1|200886.7|200736.7|200953.5|200803.5|200830.1|200680.1|904
1632731100000|2021-09-27 08:25:00|200886.5|200736.5|200890.9|200740.9|200922.9|200772.9|200866.4|200716.4|824
1632731400000|2021-09-27 08:30:00|200890.8|200740.8|200901|200751|200933.9|200783.9|200882.5|200732.5|829
1632731700000|2021-09-27 08:35:00|200899.6|200749.6|200849.1|200699.1|200976.7|200826.7|200843.2|200693.2|847
1632732000000|2021-09-27 08:40:00|200848.9|200698.9|200844|200694|200859.6|200709.6|200821.2|200671.2|833
1632732300000|2021-09-27 08:45:00|200842.2|200692.2|200834.2|200684.2|200903.1|200753.1|200827.4|200677.4|688
1632732600000|2021-09-27 08:50:00|200834.6|200684.6|200830.6|200680.6|200857.7|200707.7|200828.2|200678.2|701
1632732900000|2021-09-27 08:55:00|200831.3|200681.3|200935.3|200785.3|200938.6|200788.6|200820.6|200670.6|764
1632733200000|2021-09-27 09:00:00|200935.7|200785.7|200953.3|200803.3|200977|200827|200918|200768|837
1632733500000|2021-09-27 09:05:00|200952.7|200802.7|200924.3|200774.3|200970.1|200820.1|200916.6|200766.6|623
1632733800000|2021-09-27 09:10:00|200922.6|200772.6|200900.9|200750.9|200973|200823|200884.1|200734.1|777
1632734100000|2021-09-27 09:15:00|200905.8|200755.8|200899.7|200749.7|200918.3|200768.3|200840.1|200690.1|740
1632734400000|2021-09-27 09:20:00|200899.8|200749.8|200889.1|200739.1|200900|200797.9|200847.9|200734|552
1632734700000|2021-09-27 09:25:00|200889.7|200739.7|200984.2|200834.2|200988.3|200838.3|200882.3|200732.3|707
1632735000000|2021-09-27 09:30:00|200985.4|200835.4|201019.2|200869.2|201026.5|200876.5|200948.8|200798.8|800
1632735300000|2021-09-27 09:35:00|201018.2|200868.2|201089.5|200939.5|201144.4|200994.4|201016.4|200866.4|836
1632735600000|2021-09-27 09:40:00|201089.7|200939.7|201095.1|200945.1|201107.5|200957.5|201047.5|200897.5|770
1632735900000|2021-09-27 09:45:00|201096.3|200946.3|201047.3|200897.3|201108.3|200982.7|201032.7|200891.2|846
1632736200000|2021-09-27 09:50:00|201048.3|200898.3|201111.4|200961.4|201113.4|200963.4|201032.2|200882.2|813
1632736500000|2021-09-27 09:55:00|201112|200962|201068.1|200918.1|201115.1|200965.1|201048.3|200898.3|807
1632736800000|2021-09-27 10:00:00|201065.9|200915.9|201104.2|200954.2|201132.9|200982.9|201060.5|200910.5|754
1632737100000|2021-09-27 10:05:00|201104.3|200954.3|201047.8|200897.8|201106.5|200956.5|201046.1|200896.1|736
1632737400000|2021-09-27 10:10:00|201046.1|200896.1|201054.8|200904.8|201061.2|200911.2|201028.6|200878.6|806
1632737700000|2021-09-27 10:15:00|201051.5|200901.5|201019.1|200869.1|201058.5|200908.5|201018.7|200868.7|831
1632738000000|2021-09-27 10:20:00|201019.5|200869.5|201005.3|200855.3|201032.4|200882.4|200998.7|200848.7|753
1632738300000|2021-09-27 10:25:00|201005.5|200855.5|201016.5|200866.5|201019.4|200869.4|200957.1|200807.1|678
1632738600000|2021-09-27 10:30:00|201016.1|200866.1|201019.9|200869.9|201020.5|200870.5|200954.2|200804.2|734
1632738900000|2021-09-27 10:35:00|201020.4|200870.4|201028.3|200878.3|201036.5|200886.5|201002.9|200852.9|758
1632739200000|2021-09-27 10:40:00|201029.4|200879.4|201051.8|200901.8|201059.5|200909.5|200987.9|200837.9|644
1632739500000|2021-09-27 10:45:00|201052.5|200902.5|201089.5|200939.5|201106.2|200956.2|201044.8|200894.8|747
1632739800000|2021-09-27 10:50:00|201091.4|200941.4|201064.9|200914.9|201097.3|200947.3|201052.7|200902.7|611
1632740100000|2021-09-27 10:55:00|201066.2|200916.2|201094.5|200944.5|201107.5|200957.5|201053.8|200903.8|783
1632740400000|2021-09-27 11:00:00|201093.7|200943.7|201178.9|201028.9|201186.5|201036.5|201093.2|200943.2|604
1632740700000|2021-09-27 11:05:00|201179.3|201029.3|201314.5|201164.5|201339.8|201189.8|201179.3|201029.3|827
1632741000000|2021-09-27 11:10:00|201310|201160|201142.6|200992.6|201314.5|201191.1|201122.3|200972.3|804
1632741300000|2021-09-27 11:15:00|201142.4|200992.4|201087.6|200937.6|201204.9|201054.9|201034|200932|797
1632741600000|2021-09-27 11:20:00|201087.3|200937.3|201090.1|200940.1|201101.9|200951.9|201077|200927|698
1632741900000|2021-09-27 11:25:00|201090.5|200940.5|201091.2|200941.2|201119.3|200969.3|201082.1|200932.1|653
1632742200000|2021-09-27 11:30:00|201092|200942|200960.4|200810.4|201135.2|201008.2|200943.1|200808.9|759
1632742500000|2021-09-27 11:35:00|200958.4|200808.4|201087.4|200937.4|201089.9|200939.9|200958.3|200808.3|589
1632742800000|2021-09-27 11:40:00|201087.5|200937.5|201039.4|200889.4|201101.7|200951.7|201034.7|200884.7|551
1632743100000|2021-09-27 11:45:00|201041.2|200891.2|201132.2|200982.2|201165.9|201020.9|201041.2|200891.2|592
1632743400000|2021-09-27 11:50:00|201131|200981|201125.1|200975.1|201142|201004|201054|200937.9|538
1632743700000|2021-09-27 11:55:00|201123.3|200973.3|201074.4|200924.4|201142.1|201041.6|201040.3|200920|772
1632744000000|2021-09-27 12:00:00|201071|200921|200972.6|200822.6|201099.3|200949.3|200875|200754|975
1632744300000|2021-09-27 12:05:00|200977.5|200827.5|201098.1|200948.1|201124.7|200983.8|200947.9|200815.3|876
1632744600000|2021-09-27 12:10:00|201095.4|200945.4|200996.3|200846.3|201167.9|201039.4|200949.7|200838.5|820
1632744900000|2021-09-27 12:15:00|201000.7|200850.7|201082.7|200932.7|201127.6|200977.6|200978.9|200842.3|813
1632745200000|2021-09-27 12:20:00|201070.2|200920.2|200931|200781|201073.2|200923.2|200865|200763.7|913
1632745500000|2021-09-27 12:25:00|200927.8|200777.8|201051.5|200901.5|201078.1|200928.1|200869|200726.1|844
1632745800000|2021-09-27 12:30:00|201054.3|200904.3|201097.2|200947.2|201124.5|201024.8|201015.9|200904.3|953
1632746100000|2021-09-27 12:35:00|201099.4|200949.4|201011.5|200861.5|201173.6|201044.9|200939|200800.3|1100
1632746400000|2021-09-27 12:40:00|201012|200862|201002.2|200852.2|201098.3|200952.7|200881.7|200739.1|1050
1632746700000|2021-09-27 12:45:00|201002|200852|201184.3|201034.3|201211.7|201102.2|200970|200832.6|975
1632747000000|2021-09-27 12:50:00|201185.7|201035.7|201088.9|200938.9|201233.8|201083.8|201064.7|200914.7|1029
1632747300000|2021-09-27 12:55:00|201089.5|200939.5|201145.1|200995.1|201156.3|201006.3|201052.2|200902.2|957
1632747600000|2021-09-27 13:00:00|201139.3|200989.3|201356.3|201206.3|201369.8|201219.8|201100.7|200987|982
1632747900000|2021-09-27 13:05:00|201357.1|201207.1|201305.9|201155.9|201384.7|201284.3|201250.1|201116.9|953
1632748200000|2021-09-27 13:10:00|201305.5|201155.5|201349.5|201199.5|201358.4|201255.6|201193.9|201088.6|891
1632748500000|2021-09-27 13:15:00|201351.4|201201.4|201300.2|201150.2|201390.5|201288.8|201245.3|201141.3|863
1632748800000|2021-09-27 13:20:00|201299.5|201149.5|201339.2|201189.2|201352.5|201247.8|201257.8|201149.5|828
1632749100000|2021-09-27 13:25:00|201339|201189|201435.3|201285.3|201442.4|201323.3|201314.8|201164.8|877
1632749400000|2021-09-27 13:30:00|201388|201338|201490.5|201340.5|201502.1|201401.1|201344.8|201232.5|1055
1632749700000|2021-09-27 13:35:00|201491.6|201341.6|201505.6|201355.6|201596.9|201486.9|201446.8|201341.6|1035
1632750000000|2021-09-27 13:40:00|201505.4|201355.4|201397.7|201247.7|201563.7|201458.1|201345.2|201238.5|991
1632750300000|2021-09-27 13:45:00|201349.6|201299.6|201464.1|201314.1|201570.9|201454|201349.6|201255|1061
1632750600000|2021-09-27 13:50:00|201467.9|201317.9|201440.4|201290.4|201500.7|201398.9|201370.5|201259.5|1018
1632750900000|2021-09-27 13:55:00|201440.3|201290.3|201267.7|201217.7|201490.6|201340.6|201261.2|201160.6|1045
1632751200000|2021-09-27 14:00:00|201267.5|201217.5|201217.6|201167.6|201359|201259|201206.3|201106.5|973
1632751500000|2021-09-27 14:05:00|201217.7|201167.7|201320.5|201170.5|201320.8|201208.8|201174.2|201077.9|852
1632751800000|2021-09-27 14:10:00|201320.3|201170.3|201300.8|201150.8|201347.2|201235.5|201211.5|201107.9|894
1632752100000|2021-09-27 14:15:00|201301.8|201151.8|201267.1|201117.1|201316.4|201216.6|201145.2|201041.7|954
1632752400000|2021-09-27 14:20:00|201267.2|201117.2|201273.7|201123.7|201281.6|201177.8|201172.6|201073.3|939
1632752700000|2021-09-27 14:25:00|201274.3|201124.3|201192.3|201042.3|201275.6|201174.4|201130.5|201029.9|865
1632753000000|2021-09-27 14:30:00|201195.1|201045.1|201224.8|201074.8|201243.3|201125.1|201134.3|201033.6|827
1632753300000|2021-09-27 14:35:00|201225.3|201075.3|201175.9|201025.9|201225.9|201117.7|201103.7|201009.4|806
1632753600000|2021-09-27 14:40:00|201176.5|201026.5|201166.7|201016.7|201178.6|201078.9|201078.2|200978.5|782
1632753900000|2021-09-27 14:45:00|201165.9|201015.9|201105|200955|201176.9|201076.1|201051.9|200948.5|710
1632754200000|2021-09-27 14:50:00|201104.6|200954.6|201087.3|200937.3|201149.7|201046.1|201040.8|200930.3|845
1632754500000|2021-09-27 14:55:00|201087.8|200937.8|201019.6|200969.6|201148.1|201035|201015.2|200910.7|923
1632754800000|2021-09-27 15:00:00|201021|200971|201064.3|200914.3|201106.8|201004.1|200984.4|200887|916
1632755100000|2021-09-27 15:05:00|201062.7|200912.7|201071.5|201021.5|201152|201044.1|201016|200905.4|808
1632755400000|2021-09-27 15:10:00|201072.6|201022.6|201093.2|200943.2|201135.5|201037.4|201027.1|200922.8|791
1632755700000|2021-09-27 15:15:00|201093.4|200943.4|201023.5|200973.5|201101.7|201000.5|201010.9|200922.3|843
1632756000000|2021-09-27 15:20:00|201023.2|200973.2|201038.2|200988.2|201115.1|201006.2|201005.1|200900.1|689
1632756300000|2021-09-27 15:25:00|201040.1|200990.1|201131.4|200981.4|201133.5|201021.3|201010.8|200912.8|763
1632756600000|2021-09-27 15:30:00|201132.9|200982.9|201189.4|201039.4|201272.9|201122.9|201037.2|200941.3|922
1632756900000|2021-09-27 15:35:00|201189.5|201039.5|201215.5|201065.5|201270.1|201170.5|201132.9|201031.2|883
1632757200000|2021-09-27 15:40:00|201216.1|201066.1|201141.4|200991.4|201232.1|201107.2|201101.7|200984.1|870
1632757500000|2021-09-27 15:45:00|201140.8|200990.8|201088.6|201038.6|201177.3|201077.2|201088.4|200983.5|875
1632757800000|2021-09-27 15:50:00|201089.1|201039.1|201098.1|200948.1|201158.8|201055.5|201056.7|200948.1|744
1632758100000|2021-09-27 15:55:00|201100.4|200950.4|201104.5|200954.5|201110|201007.4|201042.4|200937.6|712
1632758400000|2021-09-27 16:00:00|201104.7|200954.7|201180.4|201030.4|201189.8|201091|201064.8|200951.3|796
1632758700000|2021-09-27 16:05:00|201179.9|201029.9|201150|201000|201185.7|201056.9|201090.3|200982.5|681
1632759000000|2021-09-27 16:10:00|201150.6|201000.6|201083.2|200933.2|201150.6|201041.1|201014.2|200918.7|705
1632759300000|2021-09-27 16:15:00|201082.7|200932.7|201040.6|200990.6|201105.5|201014.3|201007|200915.6|755
1632759600000|2021-09-27 16:20:00|201041.3|200991.3|201113.5|200963.5|201126.4|201026.7|201040.9|200936|629
1632759900000|2021-09-27 16:25:00|201113.3|200963.3|201138.4|200988.4|201148.9|201045.7|201089.8|200960.5|598
1632760200000|2021-09-27 16:30:00|201137.4|200987.4|201222.6|201072.6|201222.6|201115.8|201087.7|200984.7|622
1632760500000|2021-09-27 16:35:00|201224.5|201074.5|201101.5|201051.5|201232.1|201130.6|201097.2|201022.7|634
1632760800000|2021-09-27 16:40:00|201101.4|201051.4|201163|201013|201185.4|201085.9|201098.3|201007.6|702
1632761100000|2021-09-27 16:45:00|201111.9|201061.9|201181.8|201131.8|201237.3|201136.9|201097.5|201003|779
1632761400000|2021-09-27 16:50:00|201181.9|201131.9|201220.1|201170.1|201261.9|201177.6|201181.1|201080|715
1632761700000|2021-09-27 16:55:00|201220|201170|201180.4|201030.4|201221.7|201171|201128|201029.5|676
1632762000000|2021-09-27 17:00:00|201185.6|201035.6|201191.9|201041.9|201210.3|201106.3|201089.7|200994.5|903
1632762300000|2021-09-27 17:05:00|201142.5|201092.5|201195|201045|201196.5|201095.9|201121|201008.5|673
1632762600000|2021-09-27 17:10:00|201194.4|201044.4|201169.3|201119.3|201255.7|201157.4|201137.6|201044.2|774
1632762900000|2021-09-27 17:15:00|201170.7|201120.7|201218.5|201068.5|201251.8|201158.8|201158.4|201058.9|669
1632763200000|2021-09-27 17:20:00|201220.8|201070.8|201227.5|201177.5|201299.8|201189.5|201173.3|201070.8|674
1632763500000|2021-09-27 17:25:00|201227.7|201177.7|201227.2|201177.2|201282.5|201184.6|201222.1|201121.9|524
1632763800000|2021-09-27 17:30:00|201225.1|201175.1|201259.7|201209.7|201347.5|201240.8|201225.1|201121.3|609
1632764100000|2021-09-27 17:35:00|201259.6|201209.6|201396.9|201246.9|201401.4|201251.4|201253.7|201154|621
1632764400000|2021-09-27 17:40:00|201397.3|201247.3|201309.6|201159.6|201397.8|201292.2|201258.2|201142.4|586
1632764700000|2021-09-27 17:45:00|201310.1|201160.1|201285.3|201135.3|201312.2|201162.2|201267.3|201117.3|608
1632765000000|2021-09-27 17:50:00|201285.5|201135.5|201277.7|201127.7|201300.2|201202.2|201206|201102.4|569
1632765300000|2021-09-27 17:55:00|201277|201127|201283.4|201133.4|201290.8|201181.9|201176.8|201071.2|616
1632765600000|2021-09-27 18:00:00|201283.9|201133.9|201234.3|201084.3|201283.9|201148|201138.2|201032.2|758
1632765900000|2021-09-27 18:05:00|201235.4|201085.4|201230.2|201080.2|201238.2|201137.2|201173.2|201062.4|596
1632766200000|2021-09-27 18:10:00|201227.5|201077.5|201246.3|201096.3|201287|201176.4|201177.8|201076.4|783
1632766500000|2021-09-27 18:15:00|201246.1|201096.1|201236.3|201086.3|201252.8|201102.8|201226.7|201076.7|669
1632766800000|2021-09-27 18:20:00|201235.6|201085.6|201233.5|201083.5|201250.8|201148.9|201176.5|201072.2|576
1632767100000|2021-09-27 18:25:00|201233.7|201083.7|201214.6|201064.6|201240.8|201141.3|201159|201063.2|579
1632767400000|2021-09-27 18:30:00|201215.4|201065.4|201226.8|201076.8|201237.6|201136.5|201154.9|201054.7|591
1632767700000|2021-09-27 18:35:00|201226.3|201076.3|201149.5|201099.5|201238.7|201134.4|201149.5|201047.2|680
1632768000000|2021-09-27 18:40:00|201145.5|201095.5|201075.9|200925.9|201199.8|201103.4|201027.7|200924.3|781
1632768300000|2021-09-27 18:45:00|201072.7|200922.7|201114.7|200964.7|201115.6|201015.5|201022.4|200917.4|565
1632768600000|2021-09-27 18:50:00|201111.5|200961.5|201111.2|200961.2|201116.8|201015.2|201016.3|200917.6|634
1632768900000|2021-09-27 18:55:00|201110.8|200960.8|201147.2|200997.2|201160.9|201059.6|201035.6|200934.4|733
1632769200000|2021-09-27 19:00:00|201144.5|200994.5|201067.3|200917.3|201153.3|201045.4|201065.9|200915.9|711
1632769500000|2021-09-27 19:05:00|201065.8|200915.8|200974.1|200824.1|201068.9|200918.9|200896.4|200790.8|592
1632769800000|2021-09-27 19:10:00|200974.3|200824.3|200938.8|200788.8|200988.3|200870.2|200915.7|200786.7|620
1632770100000|2021-09-27 19:15:00|200938.1|200788.1|200877.2|200727.2|200953.7|200843.2|200869.1|200726.2|760
1632770400000|2021-09-27 19:20:00|200877.1|200727.1|200938.3|200788.3|200939.9|200789.9|200874.7|200724.7|715
1632770700000|2021-09-27 19:25:00|200937.9|200787.9|200967.9|200817.9|200972.4|200872.1|200883.2|200779.2|672
1632771000000|2021-09-27 19:30:00|200969.4|200819.4|200993.7|200843.7|201017.1|200910.6|200919.6|200804.8|601
1632771300000|2021-09-27 19:35:00|200993.5|200843.5|200966.3|200816.3|201013.6|200913.2|200874.5|200773.6|835
1632771600000|2021-09-27 19:40:00|200964.8|200814.8|200938.3|200788.3|200964.8|200814.8|200928.3|200778.3|601
1632771900000|2021-09-27 19:45:00|200938.2|200788.2|201055.1|200905.1|201068.4|200918.4|200890.9|200786.4|669
1632772200000|2021-09-27 19:50:00|201055.7|200905.7|201046|200896|201062.6|200912.6|201019.5|200869.5|733
1632772500000|2021-09-27 19:55:00|201045.9|200895.9|201017.6|200867.6|201056.9|200906.9|201009.5|200859.5|794
1632772800000|2021-09-27 20:00:00|201017.2|200867.2|201035|200885|201045.6|200895.6|201009.6|200859.6|536
1632773100000|2021-09-27 20:05:00|201033|200883|201015.1|200865.1|201040.8|200890.8|201011.8|200861.8|456
1632773400000|2021-09-27 20:10:00|201015.7|200865.7|201026.2|200876.2|201042|200892|201009.5|200859.5|410
1632773700000|2021-09-27 20:15:00|201026.4|200876.4|201054.9|200904.9|201061.2|200911.2|201016.5|200866.5|500
1632774000000|2021-09-27 20:20:00|201053.8|200903.8|201063.2|200913.2|201093.5|200943.5|201051.8|200901.8|462
1632774300000|2021-09-27 20:25:00|201063.8|200913.8|201061.9|200911.9|201073.2|200923.2|201044.2|200894.2|445
1632774600000|2021-09-27 20:30:00|201061.7|200911.7|201030.4|200880.4|201094.5|200944.5|201020.7|200870.7|544
1632774900000|2021-09-27 20:35:00|201030.6|200880.6|201045.3|200895.3|201049.7|200899.7|201011.4|200861.4|554
1632775200000|2021-09-27 20:40:00|201044.3|200894.3|201036.4|200886.4|201069.2|200919.2|201033.5|200883.5|784
1632775500000|2021-09-27 20:45:00|201045.7|200895.7|201068.2|200918.2|201089.6|200939.6|201033.9|200883.9|663
1632775800000|2021-09-27 20:50:00|201070.5|200920.5|201077.5|200927.5|201111.2|200961.2|201063.8|200913.8|521
1632776100000|2021-09-27 20:55:00|201078|200928|201133.5|200983.5|201147.5|200997.5|201041.5|200891.5|444
1632776400000|2021-09-27 21:00:00|201085.7|200935.7|201061.9|200911.9|201235.2|200996.8|201058.1|200908.1|91
1632776700000|2021-09-27 21:05:00|201080.2|200930.2|201078|200928|201185.5|200974.4|201028.9|200857.9|112
1632777000000|2021-09-27 21:10:00|201087|200937|201155|200890.4|201164.7|200967.9|201072.9|200846|91
1632777300000|2021-09-27 21:15:00|201156.7|200880.6|201082.1|200932.1|201156.7|200963|201073.3|200860.1|112
1632777600000|2021-09-27 21:20:00|201073.4|200923.4|201123.6|200973.6|201146.5|200976.1|201062.2|200849.5|93
1632777900000|2021-09-27 21:25:00|201128.5|200867.7|201117.8|200967.8|201148.9|200978.9|201056.3|200849.5|102
1632778200000|2021-09-27 21:30:00|201110.6|200960.6|201096.5|200946.5|201110.6|200960.6|201060|200910|141
1632778500000|2021-09-27 21:35:00|201076|200926|201088.7|200938.7|201140.3|200954.8|201076|200874.4|105
1632778800000|2021-09-27 21:40:00|201090.8|200940.8|201085|200935|201106|200956|201060.5|200910.5|131
1632779100000|2021-09-27 21:45:00|201060.6|200910.6|201079.8|200929.8|201134|200955.3|201052.3|200870|154
1632779400000|2021-09-27 21:50:00|201082.7|200932.7|201127|200873|201150|200950.5|201057.5|200868|129
1632779700000|2021-09-27 21:55:00|201077.1|200927.1|201053.1|200903.1|201127|200954.5|201013.9|200863.9|139
1632780000000|2021-09-27 22:00:00|201048.4|200898.4|201056.5|200906.5|201071.5|200921.5|201042.5|200892.5|302
1632780300000|2021-09-27 22:05:00|201059.9|200909.9|201058.6|200908.6|201063.2|200913.2|201045.4|200895.4|245
1632780600000|2021-09-27 22:10:00|201057.8|200907.8|201053.5|200903.5|201075|200925|201045.8|200895.8|243
1632780900000|2021-09-27 22:15:00|201054.8|200904.8|201060.5|200910.5|201074.5|200924.5|201047.4|200897.4|228
1632781200000|2021-09-27 22:20:00|201059.7|200909.7|201068.5|200918.5|201071.5|200921.5|201055.2|200905.2|176
1632781500000|2021-09-27 22:25:00|201062.5|200912.5|201057.6|200907.6|201072.5|200922.5|201047.9|200897.9|161
1632781800000|2021-09-27 22:30:00|201056.8|200906.8|201076.4|200926.4|201080.3|200930.3|201046.8|200896.8|205
1632782100000|2021-09-27 22:35:00|201076.9|200926.9|201077.9|200927.9|201081.6|200931.6|201065.7|200915.7|222
1632782400000|2021-09-27 22:40:00|201077.8|200927.8|201081.2|200931.2|201089|200939|201075.3|200925.3|208
1632782700000|2021-09-27 22:45:00|201082.9|200932.9|201084.8|200934.8|201090.8|200940.8|201073.5|200923.5|179
1632783000000|2021-09-27 22:50:00|201080.8|200930.8|201122.8|200972.8|201128|200978|201071.7|200921.7|180
1632783300000|2021-09-27 22:55:00|201123.4|200973.4|201116|200966|201126.3|200976.3|201113.6|200963.6|217
1632783600000|2021-09-27 23:00:00|201115|200965|201119.2|200969.2|201123.5|200973.5|201111.5|200961.5|205
1632783900000|2021-09-27 23:05:00|201117.9|200967.9|201109.4|200959.4|201128.5|200978.5|201103.9|200953.9|200
1632784200000|2021-09-27 23:10:00|201108.1|200958.1|201115.3|200965.3|201118.6|200968.6|201088.1|200938.1|191
1632784500000|2021-09-27 23:15:00|201113.8|200963.8|201119.8|200969.8|201126.5|200976.5|201105.2|200955.2|159
1632784800000|2021-09-27 23:20:00|201121|200971|201121.6|200971.6|201124.4|200974.4|201113.5|200963.5|185
1632785100000|2021-09-27 23:25:00|201121.3|200971.3|201115.9|200965.9|201128.5|200978.5|201103.6|200953.6|239
1632785400000|2021-09-27 23:30:00|201115.6|200965.6|201095.9|200945.9|201118.9|200968.9|201085.9|200935.9|192
1632785700000|2021-09-27 23:35:00|201092.6|200942.6|201108.7|200958.7|201113.3|200963.3|201074|200924|251
1632786000000|2021-09-27 23:40:00|201109.6|200959.6|201086.3|200936.3|201114.3|200964.3|201075.1|200925.1|271
1632786300000|2021-09-27 23:45:00|201090.2|200940.2|201116.6|200966.6|201117.6|200967.6|201077.9|200927.9|265
1632786600000|2021-09-27 23:50:00|201116.4|200966.4|201091.6|200941.6|201119.7|200969.7|201090.6|200940.6|212
1632786900000|2021-09-27 23:55:00|201095.1|200945.1|201120.6|200970.6|201126|200976|201084.5|200934.5|326
1632787200000|2021-09-28 00:00:00|201120.4|200970.4|201082|200932|201131.7|200981.7|201078.9|200928.9|504
1632787500000|2021-09-28 00:05:00|201081.5|200931.5|201102.9|200952.9|201128.4|200978.4|201081.2|200931.2|330
1632787800000|2021-09-28 00:10:00|201103.7|200953.7|201124.1|200974.1|201129.4|200979.4|201085.2|200935.2|381
1632788100000|2021-09-28 00:15:00|201125.5|200975.5|201130.6|200980.6|201134.6|200984.6|201117.2|200967.2|396
1632788400000|2021-09-28 00:20:00|201131|200981|201160.6|201010.6|201164.3|201014.3|201125.2|200975.2|330
1632788700000|2021-09-28 00:25:00|201158.8|201008.8|201171|201021|201188.8|201038.8|201154.7|201004.7|331
1632789000000|2021-09-28 00:30:00|201170.8|201020.8|201206.2|201056.2|201209.4|201059.4|201167|201017|490
1632789300000|2021-09-28 00:35:00|201205.7|201055.7|201208.5|201058.5|201211.5|201061.5|201201.2|201051.2|323
1632789600000|2021-09-28 00:40:00|201208.2|201058.2|201207.6|201057.6|201213.4|201063.4|201204.5|201054.5|222
1632789900000|2021-09-28 00:45:00|201207|201057|201215.3|201065.3|201217.7|201067.7|201204.5|201054.5|374
1632790200000|2021-09-28 00:50:00|201215.2|201065.2|201243.8|201093.8|201244|201094|201208.3|201058.3|411
1632790500000|2021-09-28 00:55:00|201241.8|201091.8|201248.5|201098.5|201263.1|201113.1|201220|201070|324
1632790800000|2021-09-28 01:00:00|201247.5|201097.5|201254|201104|201260.8|201110.8|201243.8|201093.8|394
1632791100000|2021-09-28 01:05:00|201254.9|201104.9|201252.3|201102.3|201275|201125|201245.3|201095.3|400
1632791400000|2021-09-28 01:10:00|201251.4|201101.4|201248.3|201098.3|201263.8|201113.8|201245.2|201095.2|375
1632791700000|2021-09-28 01:15:00|201248.2|201098.2|201255.4|201105.4|201263.6|201113.6|201242.3|201092.3|544
1632792000000|2021-09-28 01:20:00|201255|201105|201260.1|201110.1|201271.4|201121.4|201252.1|201102.1|476
1632792300000|2021-09-28 01:25:00|201263|201113|201242.2|201092.2|201265.9|201115.9|201221.2|201071.2|386
1632792600000|2021-09-28 01:30:00|201243.1|201093.1|201252.4|201102.4|201264.2|201114.2|201216.6|201066.6|631
1632792900000|2021-09-28 01:35:00|201253.5|201103.5|201209.2|201059.2|201256.7|201106.7|201205.4|201055.4|562
1632793200000|2021-09-28 01:40:00|201209.5|201059.5|201218.5|201068.5|201240.8|201090.8|201207|201057|480
1632793500000|2021-09-28 01:45:00|201217|201067|201165.5|201015.5|201220|201070|201164.1|201014.1|454
1632793800000|2021-09-28 01:50:00|201165|201015|201132|200982|201168.7|201018.7|201125.9|200975.9|382
1632794100000|2021-09-28 01:55:00|201131.3|200981.3|201179|201029|201184.2|201034.2|201128|200978|492
1632794400000|2021-09-28 02:00:00|201177.3|201027.3|201140.4|200990.4|201179.8|201029.8|201131.9|200981.9|471
1632794700000|2021-09-28 02:05:00|201140.8|200990.8|201135.6|200985.6|201176.5|201026.5|201117.5|200967.5|454
1632795000000|2021-09-28 02:10:00|201135.3|200985.3|201131|200981|201137.9|200987.9|201107.5|200957.5|443
1632795300000|2021-09-28 02:15:00|201130.9|200980.9|201131.9|200981.9|201138.9|200988.9|201121.2|200971.2|400
1632795600000|2021-09-28 02:20:00|201133.7|200983.7|201135.3|200985.3|201136.7|200986.7|201122.5|200972.5|435
1632795900000|2021-09-28 02:25:00|201135.1|200985.1|201131.9|200981.9|201135.7|200985.7|201123.3|200973.3|443
1632796200000|2021-09-28 02:30:00|201131.8|200981.8|201167.9|201017.9|201174.3|201024.3|201123|200973|437
1632796500000|2021-09-28 02:35:00|201164.5|201014.5|201122.5|200972.5|201164.5|201014.5|201118.5|200968.5|381
1632796800000|2021-09-28 02:40:00|201120.5|200970.5|201121.8|200971.8|201138|200988|201118.7|200968.7|302
1632797100000|2021-09-28 02:45:00|201120.4|200970.4|201104.5|200954.5|201133.6|200983.6|201099.6|200949.6|339
1632797400000|2021-09-28 02:50:00|201104.1|200954.1|201100|200950|201110.3|200960.3|201090.4|200940.4|312
1632797700000|2021-09-28 02:55:00|201099.5|200949.5|201095|200945|201106.5|200956.5|201074.1|200924.1|440
1632798000000|2021-09-28 03:00:00|201095.3|200945.3|201094.8|200944.8|201103.2|200953.2|201072.2|200922.2|445
1632798300000|2021-09-28 03:05:00|201093.9|200943.9|201144.3|200994.3|201148.6|200998.6|201076.5|200926.5|360
1632798600000|2021-09-28 03:10:00|201144.6|200994.6|201144.8|200994.8|201149.9|200999.9|201135.2|200985.2|264
1632798900000|2021-09-28 03:15:00|201146.2|200996.2|201147|200997|201155|201005|201138.9|200988.9|197
1632799200000|2021-09-28 03:20:00|201146.1|200996.1|201150.1|201000.1|201157.7|201007.7|201141.5|200991.5|242
1632799500000|2021-09-28 03:25:00|201149.3|200999.3|201175.7|201025.7|201181.9|201031.9|201140.7|200990.7|287
1632799800000|2021-09-28 03:30:00|201173.2|201023.2|201183.4|201033.4|201184.3|201034.3|201155.4|201005.4|309
1632800100000|2021-09-28 03:35:00|201179.8|201029.8|201174.9|201024.9|201184.6|201034.6|201147.1|200997.1|370
1632800400000|2021-09-28 03:40:00|201175.2|201025.2|201182.5|201032.5|201198.9|201048.9|201173.2|201023.2|377
1632800700000|2021-09-28 03:45:00|201181.6|201031.6|201178.3|201028.3|201191.2|201041.2|201177.5|201027.5|374
1632801000000|2021-09-28 03:50:00|201178.2|201028.2|201175.9|201025.9|201187.2|201037.2|201174.4|201024.4|325
1632801300000|2021-09-28 03:55:00|201175.6|201025.6|201185.1|201035.1|201191.9|201041.9|201175.6|201025.6|304
1632801600000|2021-09-28 04:00:00|201184.9|201034.9|201180.7|201030.7|201191.8|201041.8|201176.2|201026.2|276
1632801900000|2021-09-28 04:05:00|201181|201031|201182|201032|201186.3|201036.3|201166.3|201016.3|355
1632802200000|2021-09-28 04:10:00|201181.6|201031.6|201181.3|201031.3|201189.7|201039.7|201172.7|201022.7|323
1632802500000|2021-09-28 04:15:00|201180.2|201030.2|201176.6|201026.6|201191.4|201041.4|201176.6|201026.6|322
1632802800000|2021-09-28 04:20:00|201184.2|201034.2|201183.9|201033.9|201189.5|201039.5|201177.5|201027.5|285
1632803100000|2021-09-28 04:25:00|201181.7|201031.7|201182.5|201032.5|201196.8|201046.8|201175|201025|311
1632803400000|2021-09-28 04:30:00|201183|201033|201199.4|201049.4|201202.2|201052.2|201176.9|201026.9|347
1632803700000|2021-09-28 04:35:00|201197|201047|201147.5|200997.5|201209|201059|201141.5|200991.5|290
1632804000000|2021-09-28 04:40:00|201147.6|200997.6|201147.9|200997.9|201156.4|201006.4|201139.2|200989.2|328
1632804300000|2021-09-28 04:45:00|201147.3|200997.3|201145.2|200995.2|201155.1|201005.1|201139|200989|307
1632804600000|2021-09-28 04:50:00|201144.4|200994.4|201144.8|200994.8|201153|201003|201141.7|200991.7|298
1632804900000|2021-09-28 04:55:00|201144|200994|201143.7|200993.7|201152.5|201002.5|201138.5|200988.5|370
1632805200000|2021-09-28 05:00:00|201144.3|200994.3|201153.6|201003.6|201156.5|201006.5|201109.4|200959.4|472
1632805500000|2021-09-28 05:05:00|201154.4|201004.4|201149.8|200999.8|201162|201012|201144.8|200994.8|333
1632805800000|2021-09-28 05:10:00|201150.6|201000.6|201140.7|200990.7|201156.1|201006.1|201136.7|200986.7|375
1632806100000|2021-09-28 05:15:00|201142.5|200992.5|201140.7|200990.7|201143.7|200993.7|201126.7|200976.7|364
1632806400000|2021-09-28 05:20:00|201140.6|200990.6|201142.3|200992.3|201146.1|200996.1|201132.6|200982.6|324
1632806700000|2021-09-28 05:25:00|201142.2|200992.2|201143.6|200993.6|201146.3|200996.3|201138.9|200988.9|258
1632807000000|2021-09-28 05:30:00|201141.4|200991.4|201110.8|200960.8|201148.1|200998.1|201108.4|200958.4|388
1632807300000|2021-09-28 05:35:00|201111.1|200961.1|201142.7|200992.7|201144.5|200994.5|201109.2|200959.2|301
1632807600000|2021-09-28 05:40:00|201142.8|200992.8|201151.5|201001.5|201176.1|201026.1|201133.7|200983.7|385
1632807900000|2021-09-28 05:45:00|201153.9|201003.9|201142|200992|201177.6|201027.6|201126.5|200976.5|397
1632808200000|2021-09-28 05:50:00|201143.3|200993.3|201125.5|200975.5|201149|200999|201105.7|200955.7|383
1632808500000|2021-09-28 05:55:00|201125.1|200975.1|201096.3|200946.3|201135.4|200985.4|201088.8|200938.8|518
1632808800000|2021-09-28 06:00:00|201098.5|200948.5|201067|200917|201107.7|200957.7|201048.5|200898.5|605
1632809100000|2021-09-28 06:05:00|201067.7|200917.7|201145.4|200995.4|201173.7|201023.7|201067|200917|585
1632809400000|2021-09-28 06:10:00|201146.2|200996.2|201169.4|201019.4|201183.4|201033.4|201127.3|200977.3|607
1632809700000|2021-09-28 06:15:00|201167.1|201017.1|201223.1|201073.1|201231.1|201081.1|201126.7|200976.7|621
1632810000000|2021-09-28 06:20:00|201223.4|201073.4|201272|201122|201273.3|201123.3|201220.5|201070.5|587
1632810300000|2021-09-28 06:25:00|201272.1|201122.1|201363.9|201213.9|201395.3|201245.3|201264.8|201114.8|739
1632810600000|2021-09-28 06:30:00|201364.3|201214.3|201435.4|201285.4|201437.6|201287.6|201346.2|201196.2|714
1632810900000|2021-09-28 06:35:00|201434.5|201284.5|201551.6|201401.6|201559.9|201409.9|201430.3|201280.3|695
1632811200000|2021-09-28 06:40:00|201553.1|201403.1|201506.7|201356.7|201553.2|201403.2|201438.6|201288.6|722
1632811500000|2021-09-28 06:45:00|201512.1|201362.1|201486.6|201336.6|201517.9|201367.9|201425.7|201275.7|605
1632811800000|2021-09-28 06:50:00|201486.1|201336.1|201631.3|201481.3|201670.4|201520.4|201477.3|201327.3|683
1632812100000|2021-09-28 06:55:00|201630.9|201480.9|201705.9|201555.9|201725|201575|201617.8|201467.8|739
1632812400000|2021-09-28 07:00:00|201707.3|201557.3|201609.5|201459.5|201707.3|201557.3|201539.8|201389.8|830
1632812700000|2021-09-28 07:05:00|201615.9|201465.9|201644.6|201494.6|201724.7|201574.7|201615.9|201465.9|877
1632813000000|2021-09-28 07:10:00|201641.1|201491.1|201641.6|201491.6|201716.8|201566.8|201630.9|201480.9|774
1632813300000|2021-09-28 07:15:00|201644|201494|201658.3|201508.3|201688.1|201538.1|201615.1|201465.1|751
1632813600000|2021-09-28 07:20:00|201663.5|201513.5|201734.9|201584.9|201795.4|201645.4|201658.7|201508.7|844
1632813900000|2021-09-28 07:25:00|201735.3|201585.3|201888|201738|201909.7|201765.4|201726.3|201576.3|906
1632814200000|2021-09-28 07:30:00|201890.2|201740.2|201960.7|201810.7|201975.3|201825.3|201875|201725|835
1632814500000|2021-09-28 07:35:00|201962|201812|201870.8|201720.8|202003.8|201853.8|201857.7|201707.7|812
1632814800000|2021-09-28 07:40:00|201870.5|201720.5|201933.7|201783.7|202000.4|201850.4|201842.8|201692.8|882
1632815100000|2021-09-28 07:45:00|201934.7|201784.7|201913.9|201763.9|201959.9|201809.9|201913.9|201763.9|742
1632815400000|2021-09-28 07:50:00|201913.3|201763.3|201786.6|201636.6|201918.4|201768.4|201767.2|201617.2|721
1632815700000|2021-09-28 07:55:00|201786.4|201636.4|201787.4|201637.4|201837.2|201687.2|201754.7|201604.7|667
1632816000000|2021-09-28 08:00:00|201785.4|201635.4|201818.6|201668.6|201819|201669|201767.3|201617.3|685
1632816300000|2021-09-28 08:05:00|201818.7|201668.7|202028.9|201878.9|202043|201893|201813.6|201663.6|701
1632816600000|2021-09-28 08:10:00|202028.8|201878.8|202050.5|201900.5|202124.9|201974.9|202024.9|201874.9|895
1632816900000|2021-09-28 08:15:00|202054.8|201904.8|201997.5|201847.5|202088.2|201938.2|201988|201838|775
1632817200000|2021-09-28 08:20:00|201993.8|201843.8|202055.6|201905.6|202091.2|201941.2|201993.8|201843.8|799
1632817500000|2021-09-28 08:25:00|202056.2|201906.2|202020.7|201870.7|202088|201938|202018.3|201868.3|676
1632817800000|2021-09-28 08:30:00|202020.9|201870.9|201895.8|201745.8|202021|201871|201863.2|201713.2|768
1632818100000|2021-09-28 08:35:00|201896|201746|201984.2|201834.2|202001.4|201851.4|201895.6|201745.6|732
1632818400000|2021-09-28 08:40:00|201984.3|201834.3|202007.8|201857.8|202015.2|201865.2|201956.3|201806.3|629
1632818700000|2021-09-28 08:45:00|202007.7|201857.7|201948.2|201798.2|202018.9|201868.9|201939.8|201789.8|581
1632819000000|2021-09-28 08:50:00|201947.8|201797.8|201950.9|201800.9|201967.4|201817.4|201934|201784|567
1632819300000|2021-09-28 08:55:00|201951.7|201801.7|201963|201813|201999.9|201866.8|201916.8|201796.7|591
1632819600000|2021-09-28 09:00:00|201958.6|201808.6|202076.5|201926.5|202080.1|201930.1|201955.6|201805.6|760
1632819900000|2021-09-28 09:05:00|202076.1|201926.1|202035|201885|202116.9|201966.9|202033.4|201883.4|695
1632820200000|2021-09-28 09:10:00|202035.5|201885.5|202009.7|201859.7|202038.4|201888.4|201983.2|201833.2|579
1632820500000|2021-09-28 09:15:00|202008.7|201858.7|202008.8|201858.8|202039.1|201889.1|201967.2|201817.2|671
1632820800000|2021-09-28 09:20:00|202008.6|201858.6|202003|201853|202046.1|201896.1|201976.2|201826.2|689
1632821100000|2021-09-28 09:25:00|202004.4|201854.4|202050|201900|202054.7|201904.7|201994.5|201844.5|663
1632821400000|2021-09-28 09:30:00|202050.1|201900.1|202096.7|201946.7|202097.4|201947.4|202038.5|201888.5|558
1632821700000|2021-09-28 09:35:00|202095.6|201945.6|202130.5|201980.5|202139.8|201989.8|202084.3|201934.3|719
1632822000000|2021-09-28 09:40:00|202130.4|201980.4|202104.2|201954.2|202145.9|201995.9|202076.7|201926.7|625
1632822300000|2021-09-28 09:45:00|202102.1|201952.1|202114.6|201964.6|202168.1|202018.1|202100.5|201950.5|661
1632822600000|2021-09-28 09:50:00|202114.3|201964.3|202251.5|202101.5|202261.8|202111.8|202111.6|201961.6|733
1632822900000|2021-09-28 09:55:00|202252.9|202102.9|202241.1|202091.1|202280.6|202130.6|202240.9|202090.9|793
1632823200000|2021-09-28 10:00:00|202229.7|202079.7|202235|202085|202262.3|202112.3|202214.4|202064.4|783
1632823500000|2021-09-28 10:05:00|202235.4|202085.4|202362.5|202212.5|202387.6|202237.6|202197.7|202047.7|733
1632823800000|2021-09-28 10:10:00|202363.1|202213.1|202448.5|202298.5|202459.1|202309.1|202362|202212|722
1632824100000|2021-09-28 10:15:00|202449.1|202299.1|202327|202177|202455.6|202305.6|202273.7|202152.7|829
1632824400000|2021-09-28 10:20:00|202327.6|202177.6|202292.7|202142.7|202356.8|202206.8|202284.4|202134.4|852
1632824700000|2021-09-28 10:25:00|202297.2|202147.2|202294|202144|202341.8|202191.8|202283.1|202133.1|852
1632825000000|2021-09-28 10:30:00|202294.7|202144.7|202300.4|202150.4|202343.6|202193.6|202248.1|202098.1|867
1632825300000|2021-09-28 10:35:00|202298.5|202148.5|202326.7|202176.7|202340.1|202190.1|202296.9|202146.9|722
1632825600000|2021-09-28 10:40:00|202327|202177|202405.3|202255.3|202414.2|202304|202316.1|202166.1|762
1632825900000|2021-09-28 10:45:00|202405.7|202255.7|202342.3|202192.3|202414.7|202264.7|202327.3|202177.3|757
1632826200000|2021-09-28 10:50:00|202342.1|202192.1|202403.7|202253.7|202412.3|202265.4|202314|202164|713
1632826500000|2021-09-28 10:55:00|202392.9|202242.9|202422|202272|202453.4|202303.4|202363.4|202213.4|788
1632826800000|2021-09-28 11:00:00|202421.9|202271.9|202330.7|202180.7|202421.9|202271.9|202329.7|202179.7|758
1632827100000|2021-09-28 11:05:00|202335.5|202185.5|202169.5|202019.5|202397|202247|202145.6|202019.5|810
1632827400000|2021-09-28 11:10:00|202170.3|202020.3|202167.7|202017.7|202250|202112.6|202120.2|201970.2|829
1632827700000|2021-09-28 11:15:00|202165.6|202015.6|202120.7|201970.7|202171.8|202021.8|202101.5|201951.5|841
1632828000000|2021-09-28 11:20:00|202120.5|201970.5|202061.4|201911.4|202193|202072.3|202011|201861|942
1632828300000|2021-09-28 11:25:00|202061.5|201911.5|201862.2|201712.2|202092|201942|201859|201709|834
1632828600000|2021-09-28 11:30:00|201862.5|201712.5|201896.9|201746.9|201899.6|201749.6|201727.9|201584.7|870
1632828900000|2021-09-28 11:35:00|201898.3|201748.3|201981.5|201831.5|202000.9|201886.5|201898.2|201748.2|710
1632829200000|2021-09-28 11:40:00|201981.1|201831.1|201912.6|201762.6|201986.5|201836.5|201856.3|201721.8|738
1632829500000|2021-09-28 11:45:00|201915.9|201765.9|201843.9|201693.9|201916.4|201805.5|201812.1|201690.3|779
1632829800000|2021-09-28 11:50:00|201843.2|201693.2|201930.9|201780.9|201938.8|201788.8|201752.3|201620.4|715
1632830100000|2021-09-28 11:55:00|201935.5|201785.5|202032.6|201882.6|202041.9|201909.7|201888.6|201785|814
1632830400000|2021-09-28 12:00:00|202029.2|201879.2|202110.7|201960.7|202177|202047.9|202029.2|201879.2|917
1632830700000|2021-09-28 12:05:00|202110|201960|202181.3|202031.3|202186.2|202072.8|202041.7|201911.6|898
1632831000000|2021-09-28 12:10:00|202179|202029|202141.6|201991.6|202181.9|202066.1|202070.2|201957|838
1632831300000|2021-09-28 12:15:00|202141.5|201991.5|202315.4|202165.4|202331|202181|202070|201953.3|867
1632831600000|2021-09-28 12:20:00|202300.8|202150.8|202356.9|202206.9|202395.6|202247.6|202296.8|202146.8|961
1632831900000|2021-09-28 12:25:00|202358.8|202208.8|202349.9|202199.9|202446.4|202321.7|202346.3|202199.2|898
1632832200000|2021-09-28 12:30:00|202351.7|202201.7|202338.3|202188.3|202352.4|202202.4|202173.7|202023.7|873
1632832500000|2021-09-28 12:35:00|202338.7|202188.7|202348.8|202198.8|202391.6|202241.6|202297|202147|956
1632832800000|2021-09-28 12:40:00|202352.2|202202.2|202521.1|202371.1|202541.3|202391.3|202339.1|202200.3|1014
1632833100000|2021-09-28 12:45:00|202520.2|202370.2|202628.8|202478.8|202671.3|202541.2|202450.7|202328.8|997
1632833400000|2021-09-28 12:50:00|202626.9|202476.9|202858.4|202708.4|202859.5|202709.5|202622.7|202476.9|964
1632833700000|2021-09-28 12:55:00|202859|202709|202749.5|202599.5|202890.7|202747.2|202696.8|202546.8|913
1632834000000|2021-09-28 13:00:00|202750.9|202600.9|202630.8|202480.8|202758.8|202608.8|202623.2|202473.2|954
1632834300000|2021-09-28 13:05:00|202636.1|202486.1|202530.8|202380.8|202656.1|202506.1|202430.9|202280.9|1022
1632834600000|2021-09-28 13:10:00|202531.4|202381.4|202513.5|202363.5|202625.9|202489.1|202478.3|202353.7|1001
1632834900000|2021-09-28 13:15:00|202511.9|202361.9|202600.6|202450.6|202643.9|202506.4|202508.4|202361.9|955
1632835200000|2021-09-28 13:20:00|202595.2|202445.2|202529.2|202379.2|202603.9|202457.9|202470.5|202332|983
1632835500000|2021-09-28 13:25:00|202528.6|202378.6|202489.4|202339.4|202616.2|202498.3|202416|202299.9|948
1632835800000|2021-09-28 13:30:00|202497|202347|202646.8|202496.8|202656.9|202552.6|202492.5|202342.5|1100
1632836100000|2021-09-28 13:35:00|202648.9|202498.9|202786.2|202636.2|202815.7|202710.4|202581.5|202460.5|1013
1632836400000|2021-09-28 13:40:00|202786.4|202636.4|202922.7|202772.7|202922.9|202797|202726.5|202620|976
1632836700000|2021-09-28 13:45:00|202929.4|202779.4|203124.4|202974.4|203141.2|203038|202896.2|202779.4|1034
1632837000000|2021-09-28 13:50:00|203123.4|202973.4|203226.6|203076.6|203267.1|203155.3|203057.7|202953.1|1089
1632837300000|2021-09-28 13:55:00|203227.9|203077.9|202940.6|202790.6|203251.7|203139.1|202940.6|202790.6|1021
1632837600000|2021-09-28 14:00:00|202954|202804|203137|202987|203223.4|203073.4|202939.4|202789.4|1080
1632837900000|2021-09-28 14:05:00|203142.1|202992.1|203224.6|203074.6|203344.8|203194.8|203102.8|202987.7|1041
1632838200000|2021-09-28 14:10:00|203243|203093|203092.3|202942.3|203276.7|203167.8|203024|202895.8|1045
1632838500000|2021-09-28 14:15:00|203094.1|202944.1|203213.4|203063.4|203219.6|203069.6|202891.7|202741.7|1115
1632838800000|2021-09-28 14:20:00|203213.8|203063.8|202963|202813|203266.8|203121.1|202957|202807|1066
1632839100000|2021-09-28 14:25:00|202965.3|202815.3|202909.4|202759.4|203099.4|202949.4|202831.5|202681.5|1109
1632839400000|2021-09-28 14:30:00|202914.2|202764.2|202993.9|202843.9|203053.3|202903.3|202785.5|202635.5|1107
1632839700000|2021-09-28 14:35:00|202994.8|202844.8|202898.7|202748.7|203108.9|202992.1|202780.7|202630.7|1105
1632840000000|2021-09-28 14:40:00|202881.2|202731.2|202878.7|202728.7|202929.5|202780|202765|202615|1055
1632840300000|2021-09-28 14:45:00|202878.6|202728.6|202963.4|202813.4|202970.9|202820.9|202860|202710|1003
1632840600000|2021-09-28 14:50:00|202964.4|202814.4|202949.9|202799.9|202980.3|202830.3|202837.9|202687.9|922
1632840900000|2021-09-28 14:55:00|202950.4|202800.4|203003|202853|203069|202948.5|202950.4|202800.4|983
1632841200000|2021-09-28 15:00:00|203007.9|202857.9|203024|202874|203061|202931.9|202936.9|202786.9|972
1632841500000|2021-09-28 15:05:00|203022|202872|203053.8|202903.8|203145.2|202995.2|202980.4|202830.4|907
1632841800000|2021-09-28 15:10:00|203052.9|202902.9|203142.7|202992.7|203142.7|203043.9|202995.9|202889|921
1632842100000|2021-09-28 15:15:00|203142.6|202992.6|203117.6|202967.6|203282.5|203166.3|203058.3|202961.4|950
1632842400000|2021-09-28 15:20:00|203117.7|202967.7|203040.6|202890.6|203128.1|203015.2|202958.5|202837.2|908
1632842700000|2021-09-28 15:25:00|203035.7|202885.7|203024.1|202874.1|203043.6|202941.8|202939.3|202789.3|925
1632843000000|2021-09-28 15:30:00|203025.5|202875.5|203055.7|202905.7|203144.2|202994.2|203022.4|202872.4|1038
1632843300000|2021-09-28 15:35:00|203053.6|202903.6|203163.6|203013.6|203183.2|203075.2|203047.3|202897.3|1036
1632843600000|2021-09-28 15:40:00|203164.5|203014.5|203298.1|203148.1|203302.1|203194.5|203112.3|202980.5|961
1632843900000|2021-09-28 15:45:00|203298.6|203148.6|203300.3|203150.3|203337.4|203226.6|203244|203095|910
1632844200000|2021-09-28 15:50:00|203300.8|203150.8|203375.2|203225.2|203389.9|203239.9|203295.1|203145.1|915
1632844500000|2021-09-28 15:55:00|203381.6|203231.6|203393.9|203243.9|203486.2|203349.8|203341.4|203191.4|908
1632844800000|2021-09-28 16:00:00|203395.3|203245.3|203466|203316|203481.8|203361.4|203393.6|203243.6|868
1632845100000|2021-09-28 16:05:00|203466.5|203316.5|203403.8|203253.8|203494.1|203347.9|203328.8|203178.8|922
1632845400000|2021-09-28 16:10:00|203400.9|203250.9|203247.5|203097.5|203454.2|203345.6|203243.9|203093.9|944
1632845700000|2021-09-28 16:15:00|203248|203098|203211.4|203061.4|203285.5|203149.7|203159.4|203043.2|899
1632846000000|2021-09-28 16:20:00|203211.2|203061.2|203210.1|203060.1|203251.2|203101.2|203106.2|203009.1|764
1632846300000|2021-09-28 16:25:00|203210|203060|203297.6|203147.6|203306|203204.2|203190.7|203040.7|812
1632846600000|2021-09-28 16:30:00|203296.2|203146.2|203286.2|203136.2|203314.7|203204.1|203239.4|203115|899
1632846900000|2021-09-28 16:35:00|203288.1|203138.1|203278.1|203128.1|203304.1|203154.1|203234.5|203084.5|736
1632847200000|2021-09-28 16:40:00|203278|203128|203363.9|203213.9|203364.9|203214.9|203262.2|203112.2|773
1632847500000|2021-09-28 16:45:00|203363.6|203213.6|203460.1|203310.1|203462.2|203360.1|203323.9|203211.6|775
1632847800000|2021-09-28 16:50:00|203460.2|203310.2|203543.5|203393.5|203549.8|203433|203386.8|203282|843
1632848100000|2021-09-28 16:55:00|203544.5|203394.5|203450.8|203300.8|203568.2|203420.8|203444.9|203294.9|885
1632848400000|2021-09-28 17:00:00|203450.5|203300.5|203556|203406|203604.2|203478.1|203402.3|203296.9|934
1632848700000|2021-09-28 17:05:00|203555.9|203405.9|203506.5|203356.5|203625.2|203493.7|203455.3|203343.1|1024
1632849000000|2021-09-28 17:10:00|203507|203357|203538.9|203388.9|203589.5|203452.8|203457.6|203354.5|918
1632849300000|2021-09-28 17:15:00|203538.3|203388.3|203463.8|203313.8|203550.3|203400.3|203400.2|203256.6|890
1632849600000|2021-09-28 17:20:00|203462.3|203312.3|203401.9|203251.9|203473|203372.6|203386.1|203251.9|811
1632849900000|2021-09-28 17:25:00|203402.8|203252.8|203423.5|203273.5|203437.1|203317.9|203258.8|203142.8|919
1632850200000|2021-09-28 17:30:00|203421.7|203271.7|203579.1|203429.1|203581.4|203431.4|203421.7|203271.7|815
1632850500000|2021-09-28 17:35:00|203573.9|203423.9|203579.5|203429.5|203599|203449|203531|203381|712
1632850800000|2021-09-28 17:40:00|203579.3|203429.3|203622.6|203472.6|203628.6|203478.6|203507|203357|832
1632851100000|2021-09-28 17:45:00|203625.9|203475.9|203742.1|203592.1|203744.9|203594.9|203605.9|203470.5|773
1632851400000|2021-09-28 17:50:00|203742.2|203592.2|203811.3|203661.3|203815.4|203713.6|203716.8|203576.2|698
1632851700000|2021-09-28 17:55:00|203845.4|203695.4|203846.9|203696.9|203904.4|203758.3|203784.1|203677|775
1632852000000|2021-09-28 18:00:00|203846.2|203696.2|203850.2|203700.2|203877.9|203727.9|203802.1|203652.1|749
1632852300000|2021-09-28 18:05:00|203851.6|203701.6|203887.7|203737.7|203889.9|203754.7|203781.4|203655.3|850
1632852600000|2021-09-28 18:10:00|203887|203737|203943.7|203793.7|204015|203913.1|203851.5|203736.7|820
1632852900000|2021-09-28 18:15:00|203942.7|203792.7|203927.2|203777.2|203961.2|203839.2|203879.1|203762.2|866
1632853200000|2021-09-28 18:20:00|203927.3|203777.3|203888.4|203738.4|203946|203796|203886.1|203736.1|822
1632853500000|2021-09-28 18:25:00|203888.1|203738.1|203806.6|203656.6|203892.1|203785.2|203759.6|203656.4|744
1632853800000|2021-09-28 18:30:00|203805.8|203655.8|203709.6|203559.6|203861.4|203711.4|203658.6|203545.2|933
1632854100000|2021-09-28 18:35:00|203709.1|203559.1|203700.1|203550.1|203738.1|203588.1|203658.9|203508.9|976
1632854400000|2021-09-28 18:40:00|203700.7|203550.7|203758.8|203608.8|203786|203636|203693|203543|868
1632854700000|2021-09-28 18:45:00|203753.7|203603.7|203660.4|203510.4|203753.7|203607.3|203633.7|203496.2|884
1632855000000|2021-09-28 18:50:00|203660.6|203510.6|203694.1|203544.1|203701.7|203552.4|203594.8|203444.8|870
1632855300000|2021-09-28 18:55:00|203693.6|203543.6|203601.5|203451.5|203705.9|203555.9|203520.5|203376.5|943
1632855600000|2021-09-28 19:00:00|203590.5|203440.5|203480.6|203330.6|203653.5|203524.1|203469.5|203319.5|865
1632855900000|2021-09-28 19:05:00|203480.5|203330.5|203583.4|203433.4|203583.7|203433.7|203446.5|203302.6|830
1632856200000|2021-09-28 19:10:00|203583.1|203433.1|203530.1|203380.1|203588.8|203438.8|203462.5|203342.7|792
1632856500000|2021-09-28 19:15:00|203530.7|203380.7|203537.8|203387.8|203538|203425.6|203443.5|203302.1|797
1632856800000|2021-09-28 19:20:00|203536.6|203386.6|203552.9|203402.9|203555.7|203446.2|203490.6|203350.3|824
1632857100000|2021-09-28 19:25:00|203553.1|203403.1|203646.2|203496.2|203651.9|203501.9|203496.1|203392|728
1632857400000|2021-09-28 19:30:00|203646.9|203496.9|203621.2|203471.2|203646.9|203496.9|203575.5|203425.5|703
1632857700000|2021-09-28 19:35:00|203622.3|203472.3|203626.2|203476.2|203638.3|203488.3|203554.3|203404.3|867
1632858000000|2021-09-28 19:40:00|203626.5|203476.5|203622.4|203472.4|203652.4|203538.4|203551|203401|841
1632858300000|2021-09-28 19:45:00|203622.8|203472.8|203659.2|203509.2|203680.4|203530.4|203618.6|203468.6|750
1632858600000|2021-09-28 19:50:00|203659.4|203509.4|203642.5|203492.5|203680.3|203530.3|203569.4|203419.4|842
1632858900000|2021-09-28 19:55:00|203636.7|203486.7|203540.2|203390.2|203659.5|203509.5|203521|203371|913
1632859200000|2021-09-28 20:00:00|203538.3|203388.3|203496.8|203346.8|203549.5|203399.5|203490|203340|826
1632859500000|2021-09-28 20:05:00|203496.6|203346.6|203514.2|203364.2|203540.6|203390.6|203494.2|203344.2|533
1632859800000|2021-09-28 20:10:00|203514.5|203364.5|203490.5|203340.5|203537|203387|203479.3|203329.3|664
1632860100000|2021-09-28 20:15:00|203491.8|203341.8|203564.8|203414.8|203586.4|203436.4|203464.8|203314.8|522
1632860400000|2021-09-28 20:20:00|203564.6|203414.6|203613.8|203463.8|203615.6|203465.6|203560|203410|522
1632860700000|2021-09-28 20:25:00|203616.5|203466.5|203514.2|203364.2|203629.7|203479.7|203463|203313|542
1632861000000|2021-09-28 20:30:00|203516.7|203366.7|203557.6|203407.6|203563.3|203413.3|203503.7|203353.7|387
1632861300000|2021-09-28 20:35:00|203557.8|203407.8|203492.6|203342.6|203567|203417|203490.8|203340.8|519
1632861600000|2021-09-28 20:40:00|203492.3|203342.3|203477.1|203327.1|203493.7|203343.7|203472.7|203322.7|687
1632861900000|2021-09-28 20:45:00|203475.7|203325.7|203444.5|203294.5|203483.4|203333.4|203435.8|203285.8|580
1632862200000|2021-09-28 20:50:00|203447.2|203297.2|203443.8|203293.8|203451.1|203301.1|203425.9|203275.9|409
1632862500000|2021-09-28 20:55:00|203439.4|203289.4|203566.9|203269.9|203588.4|203325.3|203352.6|203202.6|330
1632862800000|2021-09-28 21:00:00|203528|203231|203409.6|203259.6|203622.4|203325.4|203330.1|203180.1|183
1632863100000|2021-09-28 21:05:00|203413.6|203263.6|203450.8|203181.7|203452|203291.9|203376.5|203177.6|180
1632863400000|2021-09-28 21:10:00|203386.6|203236.6|203415.6|203265.6|203454|203291.2|203379.4|203202.9|125
1632863700000|2021-09-28 21:15:00|203425.9|203275.9|203382.6|203232.6|203459|203291.2|203376|203161.8|108
1632864000000|2021-09-28 21:20:00|203379.2|203229.2|203459|203207.1|203459|203290.5|203359.4|203161.2|120
1632864300000|2021-09-28 21:25:00|203378.2|203228.2|203204.2|202907.2|203471.9|203276.7|203180.2|202883.2|150
1632864600000|2021-09-28 21:30:00|203200.5|202903.5|203294.3|202997.3|203307.6|203010.6|203164.6|202867.6|385
1632864900000|2021-09-28 21:35:00|203298.7|203001.7|203311.7|203014.7|203312|203023.1|203278.9|202985.7|115
1632865200000|2021-09-28 21:40:00|203291.8|203001.5|203238.5|203088.5|203332.9|203139.5|203238.5|202996.5|201
1632865500000|2021-09-28 21:45:00|203225.1|203075.1|203447.9|203150.9|203637.6|203340.6|203151.9|202854.9|474
1632865800000|2021-09-28 21:50:00|203436.2|203139.2|203628.3|203331.3|203658.5|203361.5|203404.7|203107.7|254
1632866100000|2021-09-28 21:55:00|203642.6|203345.6|203561.5|203264.5|203642.6|203345.6|203534.9|203237.9|429
1632866400000|2021-09-28 22:00:00|203596.7|203299.7|203476.2|203326.2|203609.7|203352.5|203407.5|203110.5|584
1632866700000|2021-09-28 22:05:00|203475.2|203325.2|203463.8|203313.8|203484.5|203334.5|203458.2|203308.2|388
1632867000000|2021-09-28 22:10:00|203463.5|203313.5|203464.3|203314.3|203478.7|203328.7|203460|203310|267
1632867300000|2021-09-28 22:15:00|203463.7|203313.7|203465.3|203315.3|203470.5|203320.5|203451.8|203301.8|226
1632867600000|2021-09-28 22:20:00|203458.7|203308.7|203469.7|203319.7|203477|203327|203456.5|203306.5|241
1632867900000|2021-09-28 22:25:00|203470.6|203320.6|203469.1|203319.1|203478.1|203328.1|203465|203315|200
1632868200000|2021-09-28 22:30:00|203469|203319|203465.6|203315.6|203469|203319|203457.1|203307.1|345
1632868500000|2021-09-28 22:35:00|203465.3|203315.3|203544.5|203394.5|203549.1|203399.1|203464|203314|309
1632868800000|2021-09-28 22:40:00|203546.3|203396.3|203551.7|203401.7|203553.2|203403.2|203540.7|203390.7|249
1632869100000|2021-09-28 22:45:00|203551.9|203401.9|203483.6|203333.6|203552.4|203402.4|203476.5|203326.5|328
1632869400000|2021-09-28 22:50:00|203482.9|203332.9|203501.2|203351.2|203517.7|203367.7|203482.7|203332.7|310
1632869700000|2021-09-28 22:55:00|203501.9|203351.9|203509.7|203359.7|203523.9|203373.9|203492.8|203342.8|280
1632870000000|2021-09-28 23:00:00|203509.6|203359.6|203459.8|203309.8|203509.6|203359.6|203455|203305|409
1632870300000|2021-09-28 23:05:00|203459.3|203309.3|203417|203267|203462.4|203312.4|203417|203267|268
1632870600000|2021-09-28 23:10:00|203417.8|203267.8|203427.9|203277.9|203463.3|203313.3|203417.8|203267.8|375
1632870900000|2021-09-28 23:15:00|203427.7|203277.7|203423.8|203273.8|203430.2|203280.2|203415.3|203265.3|304
1632871200000|2021-09-28 23:20:00|203424.3|203274.3|203469|203319|203478.1|203328.1|203408.8|203258.8|297
1632871500000|2021-09-28 23:25:00|203469.4|203319.4|203473.4|203323.4|203478.1|203328.1|203462.7|203312.7|244
1632871800000|2021-09-28 23:30:00|203473.7|203323.7|203508.6|203358.6|203523.5|203373.5|203473.7|203323.7|301
1632872100000|2021-09-28 23:35:00|203515.1|203365.1|203507.1|203357.1|203546.5|203396.5|203503.2|203353.2|346
1632872400000|2021-09-28 23:40:00|203506.7|203356.7|203511.2|203361.2|203511.2|203361.2|203496.6|203346.6|217
1632872700000|2021-09-28 23:45:00|203511.4|203361.4|203455.6|203305.6|203511.4|203361.4|203438.8|203288.8|447
1632873000000|2021-09-28 23:50:00|203458|203308|203400.8|203250.8|203458|203308|203388|203238|331
1632873300000|2021-09-28 23:55:00|203400.6|203250.6|203402|203252|203420.2|203270.2|203392.8|203242.8|304
1632873600000|2021-09-29 00:00:00|203402.7|203252.7|203350.3|203200.3|203407.4|203257.4|203315.9|203165.9|574
1632873900000|2021-09-29 00:05:00|203349.8|203199.8|203347|203197|203361.5|203211.5|203336.6|203186.6|436
1632874200000|2021-09-29 00:10:00|203347.3|203197.3|203466|203316|203468.3|203318.3|203344.5|203194.5|533
1632874500000|2021-09-29 00:15:00|203466.2|203316.2|203392.1|203242.1|203471|203321|203345.4|203195.4|589
1632874800000|2021-09-29 00:20:00|203389.9|203239.9|203376.5|203226.5|203394|203244|203347.5|203197.5|466
1632875100000|2021-09-29 00:25:00|203377.6|203227.6|203350.8|203200.8|203388.5|203238.5|203343.4|203193.4|505
1632875400000|2021-09-29 00:30:00|203350.9|203200.9|203379.7|203229.7|203391.5|203241.5|203343.9|203193.9|463
1632875700000|2021-09-29 00:35:00|203379.9|203229.9|203346|203196|203384.4|203234.4|203342|203192|386
1632876000000|2021-09-29 00:40:00|203346.1|203196.1|203343.8|203193.8|203355.7|203205.7|203329|203179|437
1632876300000|2021-09-29 00:45:00|203345|203195|203354.3|203204.3|203382.6|203232.6|203327.1|203177.1|478
1632876600000|2021-09-29 00:50:00|203354|203204|203438.2|203288.2|203441.8|203291.8|203345|203195|618
1632876900000|2021-09-29 00:55:00|203436.7|203286.7|203455.6|203305.6|203476.4|203326.4|203406.4|203256.4|509
1632877200000|2021-09-29 01:00:00|203456.5|203306.5|203423.9|203273.9|203468.7|203318.7|203409.2|203259.2|682
1632877500000|2021-09-29 01:05:00|203424.1|203274.1|203466.6|203316.6|203474.5|203324.5|203419.7|203269.7|622
1632877800000|2021-09-29 01:10:00|203467.7|203317.7|203424.6|203274.6|203498.3|203348.3|203414.5|203264.5|600
1632878100000|2021-09-29 01:15:00|203426.7|203276.7|203470.3|203320.3|203475.9|203325.9|203422.1|203272.1|578
1632878400000|2021-09-29 01:20:00|203470.1|203320.1|203505.7|203355.7|203520.9|203370.9|203466.7|203316.7|547
1632878700000|2021-09-29 01:25:00|203505.2|203355.2|203597.6|203447.6|203605|203455|203487.9|203337.9|550
1632879000000|2021-09-29 01:30:00|203598.2|203448.2|203629.8|203479.8|203685.1|203535.1|203553.7|203403.7|754
1632879300000|2021-09-29 01:35:00|203629.1|203479.1|203551.9|203401.9|203629.2|203479.2|203543.7|203393.7|746
1632879600000|2021-09-29 01:40:00|203553.9|203403.9|203398.2|203248.2|203556.6|203406.6|203391.8|203241.8|649
1632879900000|2021-09-29 01:45:00|203398|203248|203371.7|203221.7|203403.4|203253.4|203330.4|203180.4|768
1632880200000|2021-09-29 01:50:00|203371.6|203221.6|203446.1|203296.1|203478.6|203328.6|203353.3|203203.3|962
1632880500000|2021-09-29 01:55:00|203444.4|203294.4|203360|203210|203445.9|203295.9|203356.3|203206.3|903
1632880800000|2021-09-29 02:00:00|203360.9|203210.9|203309.4|203159.4|203435.5|203285.5|203305.8|203155.8|809
1632881100000|2021-09-29 02:05:00|203308.1|203158.1|203365.3|203215.3|203367.8|203217.8|203272.9|203122.9|706
1632881400000|2021-09-29 02:10:00|203366.7|203216.7|203320.9|203170.9|203376.5|203226.5|203297.2|203147.2|765
1632881700000|2021-09-29 02:15:00|203320.8|203170.8|203308.9|203158.9|203328|203178|203275.4|203125.4|691
1632882000000|2021-09-29 02:20:00|203305.6|203155.6|203262.3|203112.3|203318.9|203168.9|203234.3|203084.3|678
1632882300000|2021-09-29 02:25:00|203262.5|203112.5|203252|203102|203275.9|203125.9|203237.3|203087.3|713
1632882600000|2021-09-29 02:30:00|203252.5|203102.5|203264.4|203114.4|203287.2|203137.2|203230.5|203080.5|734
1632882900000|2021-09-29 02:35:00|203258.1|203108.1|203240.3|203090.3|203269.1|203119.1|203220.8|203070.8|640
1632883200000|2021-09-29 02:40:00|203239.9|203089.9|203222.1|203072.1|203257.9|203107.9|203187.5|203037.5|610
1632883500000|2021-09-29 02:45:00|203221.9|203071.9|203192.7|203042.7|203229.3|203079.3|203187.4|203037.4|569
1632883800000|2021-09-29 02:50:00|203193|203043|203234|203084|203243.6|203093.6|203188.2|203038.2|631
1632884100000|2021-09-29 02:55:00|203233.7|203083.7|203230.1|203080.1|203250.1|203100.1|203196|203046|635
1632884400000|2021-09-29 03:00:00|203229.7|203079.7|203272.2|203122.2|203289.3|203139.3|203224.4|203074.4|684
1632884700000|2021-09-29 03:05:00|203271.6|203121.6|203269|203119|203284.5|203134.5|203267.4|203117.4|685
1632885000000|2021-09-29 03:10:00|203267.2|203117.2|203267.6|203117.6|203285.9|203135.9|203266.5|203116.5|701
1632885300000|2021-09-29 03:15:00|203267.9|203117.9|203325|203175|203346.7|203196.7|203265.7|203115.7|551
1632885600000|2021-09-29 03:20:00|203323.7|203173.7|203273.6|203123.6|203325.2|203175.2|203263.2|203113.2|717
1632885900000|2021-09-29 03:25:00|203276.8|203126.8|203230.9|203080.9|203277.2|203127.2|203228.1|203078.1|585
1632886200000|2021-09-29 03:30:00|203230.7|203080.7|203227.3|203077.3|203238.8|203088.8|203224.1|203074.1|674
1632886500000|2021-09-29 03:35:00|203227.1|203077.1|203230.7|203080.7|203237.1|203087.1|203204.7|203054.7|691
1632886800000|2021-09-29 03:40:00|203231.6|203081.6|203222.6|203072.6|203233.7|203083.7|203212.6|203062.6|616
1632887100000|2021-09-29 03:45:00|203222.2|203072.2|203233.9|203083.9|203244.8|203094.8|203220|203070|675
1632887400000|2021-09-29 03:50:00|203233.6|203083.6|203227.4|203077.4|203239.5|203089.5|203208.6|203058.6|639
1632887700000|2021-09-29 03:55:00|203228.5|203078.5|203224.6|203074.6|203236.1|203086.1|203219|203069|605
1632888000000|2021-09-29 04:00:00|203224|203074|203225.5|203075.5|203247.1|203097.1|203223.3|203073.3|772
1632888300000|2021-09-29 04:05:00|203225.8|203075.8|203208.4|203058.4|203228.8|203078.8|203195.5|203045.5|618
1632888600000|2021-09-29 04:10:00|203208.9|203058.9|203234|203084|203239.3|203089.3|203201.2|203051.2|647
1632888900000|2021-09-29 04:15:00|203233.8|203083.8|203225.2|203075.2|203241.8|203091.8|203203.4|203053.4|645
1632889200000|2021-09-29 04:20:00|203225|203075|203223.7|203073.7|203236|203086|203217.9|203067.9|652
1632889500000|2021-09-29 04:25:00|203223.9|203073.9|203231.4|203081.4|203237|203087|203200.9|203050.9|644
1632889800000|2021-09-29 04:30:00|203231.6|203081.6|203234.8|203084.8|203245.3|203095.3|203227.7|203077.7|559
1632890100000|2021-09-29 04:35:00|203235.3|203085.3|203234.3|203084.3|203244.7|203094.7|203224.5|203074.5|588
1632890400000|2021-09-29 04:40:00|203234.2|203084.2|203234.2|203084.2|203241.4|203091.4|203222.8|203072.8|653
1632890700000|2021-09-29 04:45:00|203235.6|203085.6|203234.2|203084.2|203239.5|203089.5|203222.3|203072.3|579
1632891000000|2021-09-29 04:50:00|203235.6|203085.6|203228.5|203078.5|203242.3|203092.3|203222.2|203072.2|637
1632891300000|2021-09-29 04:55:00|203228.4|203078.4|203235|203085|203239.5|203089.5|203226.9|203076.9|605
1632891600000|2021-09-29 05:00:00|203237.2|203087.2|203206.1|203056.1|203255.1|203105.1|203199.1|203049.1|676
1632891900000|2021-09-29 05:05:00|203205.3|203055.3|203193.2|203043.2|203242.5|203092.5|203192.1|203042.1|786
1632892200000|2021-09-29 05:10:00|203193.7|203043.7|203240.5|203090.5|203246.4|203096.4|203192.9|203042.9|691
1632892500000|2021-09-29 05:15:00|203240.7|203090.7|203223.8|203073.8|203246.8|203096.8|203210.7|203060.7|780
1632892800000|2021-09-29 05:20:00|203209.2|203059.2|203237.9|203087.9|203242|203092|203207.5|203057.5|512
1632893100000|2021-09-29 05:25:00|203237.7|203087.7|203207.4|203057.4|203240|203090|203198.8|203048.8|791
1632893400000|2021-09-29 05:30:00|203207.6|203057.6|203208.6|203058.6|203229.1|203079.1|203202.3|203052.3|741
1632893700000|2021-09-29 05:35:00|203208.8|203058.8|203160.6|203010.6|203216.4|203066.4|203155.7|203005.7|615
1632894000000|2021-09-29 05:40:00|203160.9|203010.9|203113.8|202963.8|203160.9|203010.9|203112|202962|660
1632894300000|2021-09-29 05:45:00|203113.4|202963.4|203152.4|203002.4|203165.2|203015.2|203113.3|202963.3|813
1632894600000|2021-09-29 05:50:00|203151.5|203001.5|203203.8|203053.8|203215.9|203065.9|203147.1|202997.1|805
1632894900000|2021-09-29 05:55:00|203204.4|203054.4|203152.1|203002.1|203255.4|203105.4|203148.7|202998.7|762
1632895200000|2021-09-29 06:00:00|203157.2|203007.2|203258|203108|203266.4|203116.4|203042|202892|864
1632895500000|2021-09-29 06:05:00|203257.4|203107.4|203161.9|203011.9|203292|203142|203149.7|202999.7|924
1632895800000|2021-09-29 06:10:00|203162.6|203012.6|203066|202916|203209.9|203059.9|203038|202888|877
1632896100000|2021-09-29 06:15:00|203061.6|202911.6|203038.5|202888.5|203073.8|202923.8|203029.4|202879.4|896
1632896400000|2021-09-29 06:20:00|203037|202887|203047.4|202897.4|203080.9|202930.9|203011.3|202861.3|843
1632896700000|2021-09-29 06:25:00|203048.1|202898.1|203008.9|202858.9|203061.6|202911.6|203003.3|202853.3|719
1632897000000|2021-09-29 06:30:00|203009.9|202859.9|203018.6|202868.6|203090.4|202940.4|202980.2|202830.2|433
1632897300000|2021-09-29 06:35:00|203003.7|202853.7|203092.4|202942.4|203165.6|203015.6|202992.1|202842.1|793
1632897600000|2021-09-29 06:40:00|203092.2|202942.2|203084.3|202934.3|203193.6|203043.6|203080.2|202930.2|823
1632897900000|2021-09-29 06:45:00|203084.1|202934.1|203039.2|202889.2|203084.1|202934.1|203021.7|202871.7|811
1632898200000|2021-09-29 06:50:00|203038.5|202888.5|203076.2|202926.2|203082.8|202932.8|203018.7|202868.7|806
1632898500000|2021-09-29 06:55:00|203075.5|202925.5|203107.5|202957.5|203143|202993|203034.7|202884.7|852
1632898800000|2021-09-29 07:00:00|203111|202961|203286.2|203136.2|203318.5|203168.5|203086.5|202936.5|1045
1632899100000|2021-09-29 07:05:00|203283.3|203133.3|203425|203275|203452.9|203302.9|203232.2|203082.2|955
1632899400000|2021-09-29 07:10:00|203427.2|203277.2|203429|203279|203460.8|203333.8|203363.8|203257|857
1632899700000|2021-09-29 07:15:00|203427.3|203277.3|203429.6|203279.6|203509.4|203359.4|203421.4|203271.4|867
1632900000000|2021-09-29 07:20:00|203430.7|203280.7|203271.8|203121.8|203432.1|203282.1|203229|203111.3|885
1632900300000|2021-09-29 07:25:00|203273.1|203123.1|203029.5|202879.5|203289.5|203139.5|203023.6|202873.6|878
1632900600000|2021-09-29 07:30:00|203028.7|202878.7|202940.9|202790.9|203047|202897|202909.1|202759.1|912
1632900900000|2021-09-29 07:35:00|202939.7|202789.7|202957.5|202807.5|202975.2|202825.2|202921.8|202771.8|746
1632901200000|2021-09-29 07:40:00|202957.4|202807.4|203016.9|202866.9|203019.4|202869.4|202946.1|202796.1|767
1632901500000|2021-09-29 07:45:00|203016.5|202866.5|203074|202924|203128.1|202978.1|203013.1|202863.1|851
1632901800000|2021-09-29 07:50:00|203079.1|202929.1|203166.2|203016.2|203168.1|203018.1|203065.3|202915.3|684
1632902100000|2021-09-29 07:55:00|203166.7|203016.7|203172|203022|203172|203022|203148.5|202998.5|683
1632902400000|2021-09-29 08:00:00|203170.5|203020.5|203132.3|202982.3|203170.5|203020.5|203053.5|202916.7|849
1632902700000|2021-09-29 08:05:00|203133|202983|203156.1|203006.1|203201.7|203051.7|203108.9|202958.9|829
1632903000000|2021-09-29 08:10:00|203158.7|203008.7|203242.2|203092.2|203242.7|203092.7|203131.6|202981.6|774
1632903300000|2021-09-29 08:15:00|203242.7|203092.7|203265.2|203115.2|203321.9|203171.9|203229.7|203079.7|758
1632903600000|2021-09-29 08:20:00|203264.5|203114.5|203210.6|203060.6|203289.4|203139.4|203200.6|203050.6|878
1632903900000|2021-09-29 08:25:00|203211.2|203061.2|203199.2|203049.2|203279.4|203129.4|203190.5|203040.5|856
1632904200000|2021-09-29 08:30:00|203199.9|203049.9|203193.7|203043.7|203238.4|203088.4|203167.6|203017.6|774
1632904500000|2021-09-29 08:35:00|203192.3|203042.3|203281.7|203131.7|203285.7|203135.7|203186|203036|859
1632904800000|2021-09-29 08:40:00|203280.2|203130.2|203406.1|203256.1|203406.8|203256.8|203280.2|203130.2|827
1632905100000|2021-09-29 08:45:00|203402.6|203252.6|203352|203202|203452.5|203302.5|203350.6|203200.6|742
1632905400000|2021-09-29 08:50:00|203348.9|203198.9|203190.9|203040.9|203367.2|203217.2|203152.3|203037.5|762
1632905700000|2021-09-29 08:55:00|203191.4|203041.4|203195|203045|203237.5|203087.5|203148.6|202998.6|834
1632906000000|2021-09-29 09:00:00|203195.4|203045.4|203187.6|203037.6|203200.9|203050.9|203146.2|202996.2|790
1632906300000|2021-09-29 09:05:00|203187.3|203037.3|203205.1|203055.1|203206.9|203056.9|203163.5|203013.5|790
1632906600000|2021-09-29 09:10:00|203204.3|203054.3|203194.1|203044.1|203204.8|203054.8|203162.6|203012.6|721
1632906900000|2021-09-29 09:15:00|203190.5|203040.5|203116.3|202966.3|203195|203045|203113.3|202963.3|829
1632907200000|2021-09-29 09:20:00|203118.9|202968.9|203156.3|203006.3|203183.9|203033.9|203108.4|202958.4|861
1632907500000|2021-09-29 09:25:00|203156.1|203006.1|203035.5|202885.5|203162.7|203012.7|203024.9|202874.9|762
1632907800000|2021-09-29 09:30:00|203035.7|202885.7|203067.5|202917.5|203099.2|202949.2|202989.4|202839.4|875
1632908100000|2021-09-29 09:35:00|203067.3|202917.3|203067.4|202917.4|203095.7|202945.7|203025.6|202875.6|877
1632908400000|2021-09-29 09:40:00|203067.5|202917.5|203065.1|202915.1|203098.8|202948.8|203055.5|202905.5|715
1632908700000|2021-09-29 09:45:00|203063.5|202913.5|203089.4|202939.4|203123.5|202996.9|203046.9|202907.8|704
1632909000000|2021-09-29 09:50:00|203087.2|202937.2|203074.6|202924.6|203116.3|202966.3|203059.2|202909.2|737
1632909300000|2021-09-29 09:55:00|203074.7|202924.7|203025.7|202875.7|203094.1|202944.1|203003|202853|698
1632909600000|2021-09-29 10:00:00|203027.3|202877.3|203034.4|202884.4|203035.6|202935.2|202976.1|202826.1|715
1632909900000|2021-09-29 10:05:00|203034.5|202884.5|203088.1|202938.1|203091.9|202941.9|203027.7|202877.7|724
1632910200000|2021-09-29 10:10:00|203088.2|202938.2|203081|202931|203088.2|202938.2|203033.7|202883.7|709
1632910500000|2021-09-29 10:15:00|203076.7|202926.7|203010.8|202860.8|203078.6|202928.6|202956.1|202850.6|742
1632910800000|2021-09-29 10:20:00|203011.4|202861.4|203078.1|202928.1|203083.5|202969.7|203004.6|202861.1|792
1632911100000|2021-09-29 10:25:00|203078|202928|203047.2|202897.2|203082.9|202952.1|203002.1|202892.4|693
1632911400000|2021-09-29 10:30:00|203046.8|202896.8|203103.4|202953.4|203112.7|202962.7|202995.2|202886|726
1632911700000|2021-09-29 10:35:00|203102.6|202952.6|203201.9|203051.9|203210.6|203060.6|203102.6|202952.6|664
1632912000000|2021-09-29 10:40:00|203204.5|203054.5|203255.2|203105.2|203294|203144|203192.2|203042.2|675
1632912300000|2021-09-29 10:45:00|203255.6|203105.6|203306.4|203156.4|203313.3|203163.3|203245.9|203095.9|667
1632912600000|2021-09-29 10:50:00|203308.3|203158.3|203389.3|203239.3|203403.7|203253.7|203256.3|203148.1|711
1632912900000|2021-09-29 10:55:00|203389.2|203239.2|203382.1|203232.1|203392.3|203281.7|203331.7|203215|777
1632913200000|2021-09-29 11:00:00|203384.4|203234.4|203370.7|203220.7|203385.6|203278.8|203292.3|203188.6|722
1632913500000|2021-09-29 11:05:00|203369.8|203219.8|203497.3|203347.3|203511.7|203401.6|203359.9|203209.9|725
1632913800000|2021-09-29 11:10:00|203497.6|203347.6|203457.6|203307.6|203499.6|203367.7|203416.5|203301.4|701
1632914100000|2021-09-29 11:15:00|203457.3|203307.3|203579.4|203429.4|203634.1|203484.1|203456.3|203306.3|857
1632914400000|2021-09-29 11:20:00|203579.2|203429.2|203663.9|203513.9|203663.9|203513.9|203541.7|203391.7|739
1632914700000|2021-09-29 11:25:00|203662.3|203512.3|203705.9|203555.9|203746.3|203596.3|203658.8|203508.8|692
1632915000000|2021-09-29 11:30:00|203705.3|203555.3|203694.7|203544.7|203773.8|203639.9|203687.9|203537.9|756
1632915300000|2021-09-29 11:35:00|203693.8|203543.8|203783.8|203633.8|203803.1|203653.1|203693.8|203543.8|779
1632915600000|2021-09-29 11:40:00|203783|203633|203759.5|203609.5|203788.2|203638.2|203737.8|203587.8|839
1632915900000|2021-09-29 11:45:00|203758.6|203608.6|203663|203513|203794.2|203644.2|203653.7|203503.7|765
1632916200000|2021-09-29 11:50:00|203664|203514|203607.7|203457.7|203671.6|203521.6|203599|203449|608
1632916500000|2021-09-29 11:55:00|203596.4|203446.4|203595.5|203445.5|203638.2|203488.2|203485.9|203335.9|817
1632916800000|2021-09-29 12:00:00|203599.2|203449.2|203561.5|203411.5|203612.9|203462.9|203438.9|203288.9|1049
1632917100000|2021-09-29 12:05:00|203560.4|203410.4|203535.6|203385.6|203574.7|203424.7|203441.8|203332|893
1632917400000|2021-09-29 12:10:00|203536|203386|203563.7|203413.7|203567.2|203417.2|203419.4|203313.4|921
1632917700000|2021-09-29 12:15:00|203562.4|203412.4|203572|203422|203579.4|203435.2|203462.6|203355.7|921
1632918000000|2021-09-29 12:20:00|203576.6|203426.6|203820.7|203670.7|203820.7|203670.7|203565.3|203415.3|976
1632918300000|2021-09-29 12:25:00|203816.9|203666.9|203911.6|203761.6|203918.7|203805.6|203790|203640|919
1632918600000|2021-09-29 12:30:00|203910.7|203760.7|203990.6|203840.6|204063.5|203916.2|203892.6|203759.8|965
1632918900000|2021-09-29 12:35:00|203990.4|203840.4|204102.8|203952.8|204128.1|203978.1|203939.9|203789.9|933
1632919200000|2021-09-29 12:40:00|204102.9|203952.9|204052.7|203902.7|204188.4|204058.8|203984|203834|918
1632919500000|2021-09-29 12:45:00|204052.6|203902.6|204115.8|203965.8|204134.8|204010.3|203995.4|203886.3|950
1632919800000|2021-09-29 12:50:00|204116.1|203966.1|204239.4|204089.4|204252.1|204128.3|204108.2|203958.2|936
1632920100000|2021-09-29 12:55:00|204238.9|204088.9|204336.4|204186.4|204347.4|204207.3|204206.8|204068.1|968
1632920400000|2021-09-29 13:00:00|204336|204186|204420.8|204270.8|204498.9|204385.9|204323.2|204173.2|985
1632920700000|2021-09-29 13:05:00|204421.3|204271.3|204383.9|204333.9|204450.5|204336.8|204330.9|204226.6|929
1632921000000|2021-09-29 13:10:00|204384.6|204334.6|204446.4|204296.4|204476.6|204374.1|204334.8|204231.7|952
1632921300000|2021-09-29 13:15:00|204449.7|204299.7|204409.5|204259.5|204476.4|204374.4|204354.3|204243.3|949
1632921600000|2021-09-29 13:20:00|204410.6|204260.6|204469.8|204319.8|204473|204373|204353.3|204250.6|946
1632921900000|2021-09-29 13:25:00|204470.4|204320.4|204520.1|204370.1|204560|204447.8|204461.2|204317.1|864
1632922200000|2021-09-29 13:30:00|204519.1|204369.1|204691.9|204641.9|204784|204662.5|204504.8|204369.1|1069
1632922500000|2021-09-29 13:35:00|204692.5|204642.5|204837.4|204687.4|204918|204793.3|204616.9|204515.1|1100
1632922800000|2021-09-29 13:40:00|204836.5|204686.5|205049.4|204899.4|205087.3|204972.6|204810.4|204684.5|1022
1632923100000|2021-09-29 13:45:00|205050.9|204900.9|204703.9|204553.9|205081.6|204972.9|204668.4|204518.4|1058
1632923400000|2021-09-29 13:50:00|204703.5|204553.5|204490.9|204340.9|204754.6|204604.6|204451.1|204301.1|1054
1632923700000|2021-09-29 13:55:00|204487.8|204337.8|204372.5|204222.5|204532.3|204382.3|204356.2|204206.2|975
1632924000000|2021-09-29 14:00:00|204375.8|204225.8|204250.2|204100.2|204384.6|204275.9|204197.8|204073.5|1037
1632924300000|2021-09-29 14:05:00|204253.6|204103.6|204477.1|204327.1|204521.2|204371.2|204253.6|204103.6|1075
1632924600000|2021-09-29 14:10:00|204478.1|204328.1|204619.8|204469.8|204731.4|204581.4|204475.9|204325.9|987
1632924900000|2021-09-29 14:15:00|204634.2|204484.2|204787.8|204637.8|204818.7|204719.4|204585.3|204435.3|978
1632925200000|2021-09-29 14:20:00|204787.3|204637.3|204740.7|204590.7|204788.6|204638.6|204585.6|204460.5|976
1632925500000|2021-09-29 14:25:00|204744.6|204594.6|204679.5|204529.5|204744.8|204594.8|204498.3|204391.4|1068
1632925800000|2021-09-29 14:30:00|204681.8|204531.8|204732.3|204582.3|204828.4|204678.4|204666|204516|1058
1632926100000|2021-09-29 14:35:00|204733.6|204583.6|204776.2|204626.2|204810.6|204684.2|204590.1|204469.8|999
1632926400000|2021-09-29 14:40:00|204774.3|204624.3|204717.7|204567.7|204821.5|204671.5|204709.7|204559.7|950
1632926700000|2021-09-29 14:45:00|204717.4|204567.4|204678.5|204528.5|204741.8|204591.8|204662.7|204512.7|890
1632927000000|2021-09-29 14:50:00|204677.9|204527.9|204549|204399|204742.1|204592.1|204543.5|204393.5|914
1632927300000|2021-09-29 14:55:00|204546.6|204396.6|204543.7|204393.7|204598.3|204462.4|204496.8|204346.8|924
1632927600000|2021-09-29 15:00:00|204543.6|204393.6|204549.1|204399.1|204595.6|204457.3|204447.9|204343.9|952
1632927900000|2021-09-29 15:05:00|204548.9|204398.9|204448.4|204298.4|204565.5|204415.5|204415.4|204265.4|883
1632928200000|2021-09-29 15:10:00|204447.8|204297.8|204480.8|204330.8|204551.7|204452.3|204447.8|204297.8|862
1632928500000|2021-09-29 15:15:00|204484.4|204334.4|204585.5|204435.5|204596.6|204446.6|204471.8|204321.8|719
1632928800000|2021-09-29 15:20:00|204526.3|204476.3|204516|204366|204625.5|204529.7|204465.6|204338.7|800
1632929100000|2021-09-29 15:25:00|204516.6|204366.6|204637.2|204487.2|204683.3|204538.9|204490.6|204340.6|771
1632929400000|2021-09-29 15:30:00|204637.4|204487.4|204708.5|204558.5|204742.8|204614.8|204611.6|204461.8|950
1632929700000|2021-09-29 15:35:00|204708|204558|204880|204730|204913.1|204763.1|204663.2|204557.2|849
1632930000000|2021-09-29 15:40:00|204834.7|204784.7|204920.9|204770.9|204940.7|204819.7|204832.2|204729.7|780
1632930300000|2021-09-29 15:45:00|204919.5|204769.5|204935.4|204785.4|204937.3|204822.8|204811.4|204702|741
1632930600000|2021-09-29 15:50:00|204931.4|204781.4|204985.2|204835.2|205004.2|204895.6|204848.6|204713.6|851
1632930900000|2021-09-29 15:55:00|204984.6|204834.6|205035.9|204885.9|205039.9|204935.1|204887.4|204783.5|893
1632931200000|2021-09-29 16:00:00|205036.2|204886.2|205027.6|204877.6|205038.3|204935.1|204926|204823.7|788
1632931500000|2021-09-29 16:05:00|205029.6|204879.6|205048.7|204898.7|205061.5|204963|204973.2|204872.9|732
1632931800000|2021-09-29 16:10:00|205047.5|204897.5|205171.7|205021.7|205212.6|205098.5|205026.2|204896.8|836
1632932100000|2021-09-29 16:15:00|205172|205022|205318.4|205168.4|205378.9|205277.9|205165.5|205015.5|843
1632932400000|2021-09-29 16:20:00|205320.3|205170.3|205922.3|205772.3|205941|205791|205320.3|205170.3|916
1632932700000|2021-09-29 16:25:00|205921.3|205771.3|205669|205519|205954.7|205804.7|205507.2|205366.5|896
1632933000000|2021-09-29 16:30:00|205670.1|205520.1|205758.9|205608.9|205764.6|205614.6|205628.1|205478.1|829
1632933300000|2021-09-29 16:35:00|205754.9|205604.9|205769.3|205619.3|205818.9|205704.9|205714.2|205594.1|876
1632933600000|2021-09-29 16:40:00|205768.5|205618.5|205885.4|205735.4|205913|205808.5|205735.7|205617.8|849
1632933900000|2021-09-29 16:45:00|205881|205731|205916.4|205766.4|205956.3|205819|205840.2|205731|792
1632934200000|2021-09-29 16:50:00|205916|205766|206036.1|205886.1|206039|205926.4|205888.5|205738.5|726
1632934500000|2021-09-29 16:55:00|206036|205886|205905.1|205755.1|206050.5|205940.7|205903.6|205753.6|782
1632934800000|2021-09-29 17:00:00|205906.5|205756.5|206211.3|206061.3|206251.2|206101.2|205900|205756|753
1632935100000|2021-09-29 17:05:00|206211.4|206061.4|205946.9|205796.9|206213.1|206085.3|205944.3|205794.3|791
1632935400000|2021-09-29 17:10:00|205947.9|205797.9|206056.3|205906.3|206107.2|205960.5|205944.1|205794.1|781
1632935700000|2021-09-29 17:15:00|206055.6|205905.6|205952.8|205802.8|206160.2|206056.7|205952.8|205802.8|866
1632936000000|2021-09-29 17:20:00|205952|205802|205949.4|205799.4|206103.6|205953.6|205948.6|205798.6|814
1632936300000|2021-09-29 17:25:00|205948.4|205798.4|205987.2|205937.2|206061.1|205947.9|205945.5|205796.7|854
1632936600000|2021-09-29 17:30:00|205989.5|205939.5|206112.1|205962.1|206116.4|205966.4|205952.4|205854|881
1632936900000|2021-09-29 17:35:00|206112.3|205962.3|206254.5|206104.5|206297.7|206183.8|206080|205962.3|797
1632937200000|2021-09-29 17:40:00|206255.3|206105.3|206150.9|206000.9|206291.1|206177.9|206149.5|205999.5|765
1632937500000|2021-09-29 17:45:00|206149.9|205999.9|206400|206250|206400.2|206289.1|206148.6|205998.6|836
1632937800000|2021-09-29 17:50:00|206402.8|206252.8|206359|206209|206415.8|206287.6|206305.6|206180.7|685
1632938100000|2021-09-29 17:55:00|206356.7|206206.7|206355.7|206205.7|206362.4|206254.1|206227.8|206117|783
1632938400000|2021-09-29 18:00:00|206356.1|206206.1|206455|206305|206455|206333.6|206301.9|206198.2|734
1632938700000|2021-09-29 18:05:00|206451.5|206301.5|206412.1|206262.1|206569.6|206446.5|206388.3|206258.4|809
1632939000000|2021-09-29 18:10:00|206404.6|206254.6|206256.3|206106.3|206412.6|206262.6|206219.6|206069.6|820
1632939300000|2021-09-29 18:15:00|206256.5|206106.5|206155.2|206005.2|206281.7|206131.7|206088.3|205938.3|897
1632939600000|2021-09-29 18:20:00|206156.4|206006.4|205922.4|205772.4|206165.8|206052.7|205895.4|205769.2|810
1632939900000|2021-09-29 18:25:00|205924.6|205774.6|205966.6|205816.6|205969.1|205819.1|205840.3|205690.3|830
1632940200000|2021-09-29 18:30:00|205967.1|205817.1|205752.8|205602.8|205970|205820|205743.6|205593.6|847
1632940500000|2021-09-29 18:35:00|205753.1|205603.1|205660.8|205510.8|205791.2|205647.5|205611.6|205507.4|690
1632940800000|2021-09-29 18:40:00|205663.1|205513.1|205540.3|205390.3|205682.2|205586.6|205528.3|205378.3|729
1632941100000|2021-09-29 18:45:00|205537.5|205387.5|205451|205301|205542.6|205416.1|205442.3|205292.3|686
1632941400000|2021-09-29 18:50:00|205455.1|205305.1|205473.4|205323.4|205484.4|205369.2|205326.7|205211.8|753
1632941700000|2021-09-29 18:55:00|205473.3|205323.3|205481.9|205331.9|205521.9|205398.8|205321.2|205203.9|846
1632942000000|2021-09-29 19:00:00|205482.2|205332.2|205443.3|205293.3|205488.7|205338.7|205345.5|205195.5|789
1632942300000|2021-09-29 19:05:00|205444.1|205294.1|205473.1|205323.1|205475.1|205325.1|205387.3|205237.3|698
1632942600000|2021-09-29 19:10:00|205473.4|205323.4|205305.8|205155.8|205474.9|205324.9|205300.8|205150.8|713
1632942900000|2021-09-29 19:15:00|205302.3|205152.3|205167.9|205017.9|205323.3|205173.3|205164.9|205014.9|788
1632943200000|2021-09-29 19:20:00|205168.5|205018.5|205219.7|205069.7|205251.5|205101.5|205167.1|205017.1|650
1632943500000|2021-09-29 19:25:00|205218.6|205068.6|205193.1|205043.1|205227.2|205100|205140.9|204990.9|646
1632943800000|2021-09-29 19:30:00|205193.7|205043.7|205090|204940|205197.9|205047.9|205083.1|204933.1|706
1632944100000|2021-09-29 19:35:00|205089.6|204939.6|205129.3|204979.3|205135.7|204985.7|205044.1|204894.1|758
1632944400000|2021-09-29 19:40:00|205130|204980|205274.5|205124.5|205275.9|205125.9|205123.5|204973.5|634
1632944700000|2021-09-29 19:45:00|205273.5|205123.5|205312.6|205162.6|205364|205214|205272.2|205122.2|769
1632945000000|2021-09-29 19:50:00|205314.8|205164.8|205392.1|205242.1|205440.7|205290.7|205313.1|205163.1|811
1632945300000|2021-09-29 19:55:00|205391.8|205241.8|205508.3|205358.3|205594|205444|205391.8|205241.8|953
1632945600000|2021-09-29 20:00:00|205512|205362|205433.6|205283.6|205583.2|205445.2|205432.2|205282.2|766
1632945900000|2021-09-29 20:05:00|205435.6|205285.6|205484.2|205334.2|205498.5|205348.5|205400.9|205250.9|676
1632946200000|2021-09-29 20:10:00|205486.7|205336.7|205501.1|205351.1|205512.4|205362.4|205456.6|205306.6|547
1632946500000|2021-09-29 20:15:00|205500.9|205350.9|205519.4|205369.4|205526|205376|205491.9|205341.9|518
1632946800000|2021-09-29 20:20:00|205522.5|205372.5|205526.6|205376.6|205544.3|205394.3|205518|205368|522
1632947100000|2021-09-29 20:25:00|205527.2|205377.2|205548.7|205398.7|205549.2|205399.2|205507.5|205357.5|451
1632947400000|2021-09-29 20:30:00|205549.1|205399.1|205491.6|205341.6|205549.1|205399.1|205487.9|205337.9|499
1632947700000|2021-09-29 20:35:00|205489.4|205339.4|205295.1|205145.1|205495.4|205345.4|205293.2|205143.2|382
1632948000000|2021-09-29 20:40:00|205296.4|205146.4|205256.5|205106.5|205308.4|205158.4|205243.9|205093.9|395
1632948300000|2021-09-29 20:45:00|205252.7|205102.7|205268.6|205118.6|205316.9|205166.9|205227.1|205077.1|453
1632948600000|2021-09-29 20:50:00|205265.7|205115.7|205249.4|205099.4|205280|205130|205235.5|205085.5|535
1632948900000|2021-09-29 20:55:00|205251.1|205101.1|205192.7|205042.7|205272.1|205122.1|205182.5|205032.5|416
1632949200000|2021-09-29 21:00:00|205232.9|204940.1|205239.7|204942.7|205240.8|204943.8|205207|204910|186
1632949500000|2021-09-29 21:05:00|205232.6|204935.6|205280|204983|205280|204983|205206.2|204909.2|73
1632949800000|2021-09-29 21:10:00|205248.9|204951.9|205285.1|204988.1|205285.5|204988.5|205201.3|204904.3|116
1632950100000|2021-09-29 21:15:00|205238.5|204941.5|205254|204957|205292.7|204995.7|205234.2|204937.2|104
1632950400000|2021-09-29 21:20:00|205254.2|204957.2|205344.1|205047.1|205344.1|205047.1|205183.8|204886.8|113
1632950700000|2021-09-29 21:25:00|205238.5|204941.5|205298.7|205001.7|205344.1|205047.1|205204.6|204907.6|71
1632951000000|2021-09-29 21:30:00|205267.9|204970.9|205252.1|204955.1|205321.2|205024.2|205188.9|204891.9|186
1632951300000|2021-09-29 21:35:00|205234.4|204937.4|205247.2|204950.2|205303.2|205006.2|205200.7|204903.7|176
1632951600000|2021-09-29 21:40:00|205242.4|204945.4|205215.7|204918.7|205255|204958|205194.6|204902.6|168
1632951900000|2021-09-29 21:45:00|205206.6|204909.6|205213.1|204916.1|205235.8|204938.8|205158.6|204861.6|223
1632952200000|2021-09-29 21:50:00|205212.2|204915.2|205211.1|204914.1|205229.2|204932.2|205176.6|204879.6|206
1632952500000|2021-09-29 21:55:00|205216.9|204919.9|205283.2|204986.2|205313|205059.6|205196.2|204899.2|293
1632952800000|2021-09-29 22:00:00|205281|204984|205284.1|205134.1|205314.6|205135|205196.9|204984|442
1632953100000|2021-09-29 22:05:00|205283.4|205133.4|205289.1|205139.1|205308.1|205158.1|205244.8|205094.8|277
1632953400000|2021-09-29 22:10:00|205290.7|205140.7|205293.8|205143.8|205296.5|205146.5|205280.3|205130.3|216
1632953700000|2021-09-29 22:15:00|205294.1|205144.1|205295.5|205145.5|205311.2|205161.2|205282.5|205132.5|188
1632954000000|2021-09-29 22:20:00|205294.8|205144.8|205281.2|205131.2|205310|205160|205268.9|205118.9|224
1632954300000|2021-09-29 22:25:00|205280.3|205130.3|205276.8|205126.8|205293.7|205143.7|205271.9|205121.9|235
1632954600000|2021-09-29 22:30:00|205278.1|205128.1|205276.9|205126.9|205297.5|205147.5|205271.3|205121.3|228
1632954900000|2021-09-29 22:35:00|205281|205131|205283.3|205133.3|205295.6|205145.6|205269|205119|298
1632955200000|2021-09-29 22:40:00|205287.9|205137.9|205276.6|205126.6|205300.1|205150.1|205268|205118|270
1632955500000|2021-09-29 22:45:00|205276.2|205126.2|205273.9|205123.9|205282.3|205132.3|205257.8|205107.8|298
1632955800000|2021-09-29 22:50:00|205273.4|205123.4|205270|205120|205281.5|205131.5|205249.3|205099.3|335
1632956100000|2021-09-29 22:55:00|205269.4|205119.4|205269.7|205119.7|205285.1|205135.1|205253.6|205103.6|278
1632956400000|2021-09-29 23:00:00|205263|205113|205277.3|205127.3|205287.6|205137.6|205263|205113|352
1632956700000|2021-09-29 23:05:00|205277.1|205127.1|205274.1|205124.1|205280.7|205130.7|205262.7|205112.7|245
1632957000000|2021-09-29 23:10:00|205272.5|205122.5|205265.4|205115.4|205279|205129|205251.1|205101.1|322
1632957300000|2021-09-29 23:15:00|205265.2|205115.2|205274|205124|205283.6|205133.6|205257.7|205107.7|370
1632957600000|2021-09-29 23:20:00|205273.3|205123.3|205279.2|205129.2|205279.2|205129.2|205260|205110|259
1632957900000|2021-09-29 23:25:00|205280.4|205130.4|205275.4|205125.4|205283.6|205133.6|205262.2|205112.2|261
1632958200000|2021-09-29 23:30:00|205274.5|205124.5|205274.7|205124.7|205279|205129|205252.9|205102.9|231
1632958500000|2021-09-29 23:35:00|205274.6|205124.6|205226.4|205076.4|205282|205132|205221.3|205071.3|226
1632958800000|2021-09-29 23:40:00|205228.9|205078.9|205265.2|205115.2|205272.1|205122.1|205224|205074|319
1632959100000|2021-09-29 23:45:00|205266.5|205116.5|205260.1|205110.1|205270.5|205120.5|205249.5|205099.5|218
1632959400000|2021-09-29 23:50:00|205260.4|205110.4|205248.4|205098.4|205264.7|205114.7|205222.9|205072.9|440
1632959700000|2021-09-29 23:55:00|205249.9|205099.9|205222.5|205072.5|205254|205104|205203.7|205053.7|389
1632960000000|2021-09-30 00:00:00|205222.1|205072.1|205221.9|205071.9|205282.2|205132.2|205204.2|205054.2|640
1632960300000|2021-09-30 00:05:00|205223.6|205073.6|205226.6|205076.6|205256.7|205106.7|205216.3|205066.3|484
1632960600000|2021-09-30 00:10:00|205226.5|205076.5|205233.8|205083.8|205246.8|205096.8|205209.1|205059.1|434
1632960900000|2021-09-30 00:15:00|205230.9|205080.9|205190.3|205040.3|205242.7|205092.7|205182.4|205032.4|451
1632961200000|2021-09-30 00:20:00|205192.1|205042.1|205190.4|205040.4|205200.4|205050.4|205181.9|205031.9|288
1632961500000|2021-09-30 00:25:00|205192.6|205042.6|205193.6|205043.6|205198.7|205048.7|205178.7|205028.7|303
1632961800000|2021-09-30 00:30:00|205193.7|205043.7|205202.1|205052.1|205233.6|205083.6|205170.7|205020.7|373
1632962100000|2021-09-30 00:35:00|205200.7|205050.7|205241.6|205091.6|205243.9|205093.9|205200.7|205050.7|299
1632962400000|2021-09-30 00:40:00|205242.4|205092.4|205235.4|205085.4|205253.2|205103.2|205235.4|205085.4|408
1632962700000|2021-09-30 00:45:00|205234.8|205084.8|205211.9|205061.9|205239.7|205089.7|205190.1|205040.1|365
1632963000000|2021-09-30 00:50:00|205211.8|205061.8|205288.1|205138.1|205305.7|205155.7|205193.8|205043.8|513
1632963300000|2021-09-30 00:55:00|205289.6|205139.6|205245.2|205095.2|205295.1|205145.1|205235.9|205085.9|508
1632963600000|2021-09-30 01:00:00|205245.4|205095.4|205236.5|205086.5|205253.7|205103.7|205192|205042|648
1632963900000|2021-09-30 01:05:00|205237.9|205087.9|205261.1|205111.1|205266.2|205116.2|205233.9|205083.9|502
1632964200000|2021-09-30 01:10:00|205260.2|205110.2|205252.5|205102.5|205260.2|205110.2|205223.1|205073.1|531
1632964500000|2021-09-30 01:15:00|205253|205103|205250.9|205100.9|205260.2|205110.2|205241.2|205091.2|501
1632964800000|2021-09-30 01:20:00|205252.2|205102.2|205294.7|205144.7|205301.9|205151.9|205224.3|205074.3|543
1632965100000|2021-09-30 01:25:00|205294.2|205144.2|205228.1|205078.1|205303.2|205153.2|205205.8|205055.8|468
1632965400000|2021-09-30 01:30:00|205228|205078|205245.5|205095.5|205295.5|205145.5|205203.9|205053.9|675
1632965700000|2021-09-30 01:35:00|205246.8|205096.8|205195.5|205045.5|205258.8|205108.8|205193|205043|634
1632966000000|2021-09-30 01:40:00|205195.9|205045.9|205244.1|205094.1|205260|205110|205194.7|205044.7|529
1632966300000|2021-09-30 01:45:00|205243.2|205093.2|205179|205029|205248.4|205098.4|205176.3|205026.3|599
1632966600000|2021-09-30 01:50:00|205180.1|205030.1|205175.4|205025.4|205217.2|205067.2|205165.6|205015.6|583
1632966900000|2021-09-30 01:55:00|205175.5|205025.5|205205.2|205055.2|205207.2|205057.2|205161.4|205011.4|591
1632967200000|2021-09-30 02:00:00|205204.9|205054.9|205181.3|205031.3|205211.2|205061.2|205174.4|205024.4|451
1632967500000|2021-09-30 02:05:00|205181.4|205031.4|205163.1|205013.1|205184.9|205034.9|205138.3|204988.3|422
1632967800000|2021-09-30 02:10:00|205162.4|205012.4|205181|205031|205197.1|205047.1|205160.2|205010.2|465
1632968100000|2021-09-30 02:15:00|205180.7|205030.7|205097.1|204947.1|205186.9|205036.9|205093.7|204943.7|474
1632968400000|2021-09-30 02:20:00|205098.5|204948.5|205025.5|204875.5|205099.2|204949.2|204991.3|204841.3|429
1632968700000|2021-09-30 02:25:00|205026.3|204876.3|204998.9|204848.9|205026.3|204876.3|204971.1|204821.1|489
1632969000000|2021-09-30 02:30:00|204998.5|204848.5|204959.5|204809.5|205003|204853|204951.8|204801.8|429
1632969300000|2021-09-30 02:35:00|204959.3|204809.3|204999.2|204849.2|205007.4|204857.4|204952.5|204802.5|423
1632969600000|2021-09-30 02:40:00|204997.6|204847.6|204868.1|204718.1|205001.2|204851.2|204854.8|204704.8|451
1632969900000|2021-09-30 02:45:00|204872.2|204722.2|204846.6|204696.6|204872.2|204722.2|204821.9|204671.9|586
1632970200000|2021-09-30 02:50:00|204847.5|204697.5|204872.6|204722.6|204874.5|204724.5|204838.6|204688.6|521
1632970500000|2021-09-30 02:55:00|204874.1|204724.1|204837.1|204687.1|204878|204728|204822.2|204672.2|563
1632970800000|2021-09-30 03:00:00|204836.8|204686.8|204837.6|204687.6|204842.5|204692.5|204828|204678|419
1632971100000|2021-09-30 03:05:00|204837.7|204687.7|204827.2|204677.2|204840.3|204690.3|204825.5|204675.5|453
1632971400000|2021-09-30 03:10:00|204827.5|204677.5|204833.4|204683.4|204836.1|204686.1|204820.4|204670.4|409
1632971700000|2021-09-30 03:15:00|204833.3|204683.3|204828.8|204678.8|204836.3|204686.3|204826.7|204676.7|416
1632972000000|2021-09-30 03:20:00|204829.2|204679.2|204826.2|204676.2|204841.6|204691.6|204824|204674|453
1632972300000|2021-09-30 03:25:00|204825.7|204675.7|204832.4|204682.4|204835.1|204685.1|204818.1|204668.1|396
1632972600000|2021-09-30 03:30:00|204832.3|204682.3|204868.4|204718.4|204881|204731|204830.6|204680.6|520
1632972900000|2021-09-30 03:35:00|204868.6|204718.6|204837.6|204687.6|204870.1|204720.1|204831|204681|424
1632973200000|2021-09-30 03:40:00|204838|204688|204838.3|204688.3|204841.8|204691.8|204832.2|204682.2|365
1632973500000|2021-09-30 03:45:00|204837.8|204687.8|204864.9|204714.9|204875.3|204725.3|204825.6|204675.6|436
1632973800000|2021-09-30 03:50:00|204863.9|204713.9|204820.2|204670.2|204877.8|204727.8|204815.3|204665.3|473
1632974100000|2021-09-30 03:55:00|204820|204670|204834.7|204684.7|204834.9|204684.9|204810.7|204660.7|384
1632974400000|2021-09-30 04:00:00|204834.4|204684.4|204837.9|204687.9|204840.3|204690.3|204826.7|204676.7|303
1632974700000|2021-09-30 04:05:00|204837.7|204687.7|204903.7|204753.7|204924.7|204774.7|204835.3|204685.3|347
1632975000000|2021-09-30 04:10:00|204903.4|204753.4|204938.9|204788.9|204940.5|204790.5|204899.9|204749.9|435
1632975300000|2021-09-30 04:15:00|204942.1|204792.1|204955.6|204805.6|204964.1|204814.1|204939.5|204789.5|411
1632975600000|2021-09-30 04:20:00|204955.7|204805.7|205001.4|204851.4|205008.8|204858.8|204949|204799|395
1632975900000|2021-09-30 04:25:00|205001.5|204851.5|204997.1|204847.1|205005.6|204855.6|204990|204840|323
1632976200000|2021-09-30 04:30:00|204996.8|204846.8|205014.7|204864.7|205021.8|204871.8|204988.7|204838.7|331
1632976500000|2021-09-30 04:35:00|205015|204865|205055.6|204905.6|205066.3|204916.3|204999.2|204849.2|306
1632976800000|2021-09-30 04:40:00|205055.4|204905.4|205077.6|204927.6|205079.8|204929.8|205051.5|204901.5|318
1632977100000|2021-09-30 04:45:00|205075.8|204925.8|205075.8|204925.8|205079|204929|205068.1|204918.1|279
1632977400000|2021-09-30 04:50:00|205076.6|204926.6|205043.6|204893.6|205077.4|204927.4|205033.2|204883.2|347
1632977700000|2021-09-30 04:55:00|205043.5|204893.5|205023.5|204873.5|205046|204896|205010.6|204860.6|397
1632978000000|2021-09-30 05:00:00|205033.7|204883.7|204993.3|204843.3|205060.4|204910.4|204972.5|204822.5|618
1632978300000|2021-09-30 05:05:00|204994.3|204844.3|204957.8|204807.8|205003|204853|204936.1|204786.1|437
1632978600000|2021-09-30 05:10:00|204954.3|204804.3|204977.7|204827.7|204988.1|204838.1|204947.5|204797.5|548
1632978900000|2021-09-30 05:15:00|204975.1|204825.1|204833.4|204683.4|204976|204826|204821.9|204671.9|471
1632979200000|2021-09-30 05:20:00|204833.6|204683.6|204907.1|204757.1|204913.5|204763.5|204832.8|204682.8|401
1632979500000|2021-09-30 05:25:00|204907.7|204757.7|204832.7|204682.7|204909.8|204759.8|204825.4|204675.4|415
1632979800000|2021-09-30 05:30:00|204832.6|204682.6|204785.9|204635.9|204851.1|204701.1|204781.5|204631.5|401
1632980100000|2021-09-30 05:35:00|204786.2|204636.2|204868.2|204718.2|204871.5|204721.5|204767.9|204617.9|444
1632980400000|2021-09-30 05:40:00|204868.5|204718.5|204896.9|204746.9|204900.7|204750.7|204860.3|204710.3|486
1632980700000|2021-09-30 05:45:00|204898.2|204748.2|204950.3|204800.3|204961|204811|204878.2|204728.2|479
1632981000000|2021-09-30 05:50:00|204950.8|204800.8|205040.3|204890.3|205040.4|204890.4|204946.9|204796.9|528
1632981300000|2021-09-30 05:55:00|205040.8|204890.8|204936.6|204786.6|205074.2|204924.2|204922.6|204772.6|629
1632981600000|2021-09-30 06:00:00|204939.2|204789.2|204977.2|204827.2|204984.7|204834.7|204819.9|204669.9|882
1632981900000|2021-09-30 06:05:00|204985.8|204835.8|204937.8|204787.8|205029.6|204879.6|204935.6|204785.6|675
1632982200000|2021-09-30 06:10:00|204938|204788|204871.9|204721.9|204942|204792|204856.8|204706.8|707
1632982500000|2021-09-30 06:15:00|204872.3|204722.3|204769.3|204619.3|204872.3|204722.3|204758.1|204608.1|726
1632982800000|2021-09-30 06:20:00|204758.4|204608.4|204678|204528|204760.6|204610.6|204658.6|204508.6|739
1632983100000|2021-09-30 06:25:00|204677.9|204527.9|204760.8|204610.8|204776.3|204626.3|204659.5|204509.5|696
1632983400000|2021-09-30 06:30:00|204759.5|204609.5|204862.9|204712.9|204903.4|204753.4|204759.1|204609.1|694
1632983700000|2021-09-30 06:35:00|204863.8|204713.8|204875.1|204725.1|204905|204755|204847.5|204697.5|611
1632984000000|2021-09-30 06:40:00|204875.7|204725.7|204711.2|204561.2|204875.7|204725.7|204630.9|204480.9|715
1632984300000|2021-09-30 06:45:00|204712.3|204562.3|204715.5|204565.5|204730.7|204580.7|204681.5|204531.5|669
1632984600000|2021-09-30 06:50:00|204714.7|204564.7|204694.1|204544.1|204730.3|204580.3|204675.1|204525.1|697
1632984900000|2021-09-30 06:55:00|204692.7|204542.7|204760.4|204610.4|204769.9|204619.9|204689.8|204539.8|689
1632985200000|2021-09-30 07:00:00|204759.3|204609.3|204839.7|204689.7|204858.1|204708.1|204724.9|204574.9|953
1632985500000|2021-09-30 07:05:00|204840.6|204690.6|205070.7|204920.7|205114.1|204964.1|204837|204687|863
1632985800000|2021-09-30 07:10:00|205077.8|204927.8|205185.8|205035.8|205212.7|205062.7|205076.6|204926.6|853
1632986100000|2021-09-30 07:15:00|205189.9|205039.9|204930.9|204780.9|205194.7|205044.7|204930.7|204780.7|717
1632986400000|2021-09-30 07:20:00|204931.9|204781.9|204827|204677|204959|204809|204741.7|204591.7|876
1632986700000|2021-09-30 07:25:00|204827.1|204677.1|204807.6|204657.6|204864.2|204714.2|204769|204619|882
1632987000000|2021-09-30 07:30:00|204809.7|204659.7|204774.3|204624.3|204842.2|204692.2|204770.6|204620.6|825
1632987300000|2021-09-30 07:35:00|204775.2|204625.2|204742.7|204592.7|204785.3|204635.3|204717|204567|779
1632987600000|2021-09-30 07:40:00|204742.1|204592.1|204806.4|204656.4|204863.9|204713.9|204742.1|204592.1|757
1632987900000|2021-09-30 07:45:00|204806.8|204656.8|204770.8|204620.8|204824.9|204674.9|204724.2|204574.2|801
1632988200000|2021-09-30 07:50:00|204770.3|204620.3|204825|204675|204825.5|204675.5|204743.2|204593.2|717
1632988500000|2021-09-30 07:55:00|204822|204672|204809.8|204659.8|204901.6|204751.6|204792.4|204642.4|802
1632988800000|2021-09-30 08:00:00|204810.7|204660.7|204723.7|204573.7|204812.6|204662.6|204680.4|204530.4|863
1632989100000|2021-09-30 08:05:00|204724.4|204574.4|204842.1|204692.1|204850.6|204700.6|204700.1|204550.1|700
1632989400000|2021-09-30 08:10:00|204841.6|204691.6|204855.8|204705.8|204863|204713|204793|204643|611
1632989700000|2021-09-30 08:15:00|204854.9|204704.9|204890.3|204740.3|204914.1|204764.1|204836|204686|854
1632990000000|2021-09-30 08:20:00|204890.6|204740.6|204837.9|204687.9|204904.1|204754.1|204834.4|204684.4|737
1632990300000|2021-09-30 08:25:00|204838.6|204688.6|204876|204726|204878.7|204728.7|204804.3|204654.3|705
1632990600000|2021-09-30 08:30:00|204873.9|204723.9|204850.7|204700.7|204935.5|204785.5|204850.7|204700.7|663
1632990900000|2021-09-30 08:35:00|204851.1|204701.1|205038.4|204888.4|205040.4|204890.4|204842.6|204692.6|741
1632991200000|2021-09-30 08:40:00|205038.6|204888.6|205066.6|204916.6|205147.9|204997.9|205037.6|204887.6|699
1632991500000|2021-09-30 08:45:00|205066.3|204916.3|204981.4|204831.4|205083.4|204933.4|204971.1|204821.1|684
1632991800000|2021-09-30 08:50:00|204983.4|204833.4|204938.8|204788.8|205079.6|204929.6|204930.9|204780.9|681
1632992100000|2021-09-30 08:55:00|204938.3|204788.3|204939.4|204789.4|204942.3|204792.3|204848.3|204698.3|672
1632992400000|2021-09-30 09:00:00|204940.8|204790.8|204934.3|204784.3|205003.7|204853.7|204927.2|204777.2|622
1632992700000|2021-09-30 09:05:00|204931.7|204781.7|204967.4|204817.4|204975.9|204825.9|204858.7|204708.7|723
1632993000000|2021-09-30 09:10:00|204968.9|204818.9|204940.3|204790.3|204982.7|204832.7|204875.7|204725.7|752
1632993300000|2021-09-30 09:15:00|204942.6|204792.6|204949|204799|204994.9|204844.9|204889.5|204739.5|710
1632993600000|2021-09-30 09:20:00|204946|204796|204903.4|204753.4|204980.7|204830.7|204888.8|204738.8|669
1632993900000|2021-09-30 09:25:00|204903.8|204753.8|204893.7|204743.7|204979.1|204835.5|204873.1|204736.3|659
1632994200000|2021-09-30 09:30:00|204894.8|204744.8|204856.6|204706.6|204900.1|204750.1|204834.5|204684.5|617
1632994500000|2021-09-30 09:35:00|204855.2|204705.2|204770.7|204620.7|204859.3|204709.3|204758.8|204608.8|660
1632994800000|2021-09-30 09:40:00|204770.9|204620.9|204849.2|204699.2|204908.3|204758.3|204770.4|204620.4|739
1632995100000|2021-09-30 09:45:00|204848|204698|204880.5|204730.5|204898.4|204748.4|204810.2|204660.2|751
1632995400000|2021-09-30 09:50:00|204885.7|204735.7|204899.2|204749.2|204942.5|204792.5|204872.7|204722.7|738
1632995700000|2021-09-30 09:55:00|204899.3|204749.3|204888.6|204738.6|204903.2|204753.2|204880.4|204730.4|581
1632996000000|2021-09-30 10:00:00|204890|204740|204888.8|204738.8|204942.8|204792.8|204855.4|204705.4|696
1632996300000|2021-09-30 10:05:00|204889.2|204739.2|204895.9|204745.9|204923.6|204773.6|204879.9|204729.9|529
1632996600000|2021-09-30 10:10:00|204895.7|204745.7|204933.2|204783.2|204941.1|204791.1|204886.2|204736.2|483
1632996900000|2021-09-30 10:15:00|204934.6|204784.6|204890.5|204740.5|204975.5|204825.5|204886|204736|600
1632997200000|2021-09-30 10:20:00|204890.3|204740.3|205197.8|205047.8|205213.7|205063.7|204889.7|204739.7|773
1632997500000|2021-09-30 10:25:00|205202.4|205052.4|205359.8|205209.8|205393.1|205243.1|205192.7|205042.7|797
1632997800000|2021-09-30 10:30:00|205359.5|205209.5|205487.8|205337.8|205690.4|205540.4|205346.8|205196.8|923
1632998100000|2021-09-30 10:35:00|205486.2|205336.2|205498.3|205348.3|205528.5|205378.5|205446.2|205296.2|776
1632998400000|2021-09-30 10:40:00|205497.8|205347.8|205412.4|205262.4|205511.5|205361.5|205363.7|205213.7|831
1632998700000|2021-09-30 10:45:00|205410|205260|205362.6|205212.6|205412.1|205262.1|205357.6|205207.6|682
1632999000000|2021-09-30 10:50:00|205362.9|205212.9|205453.5|205303.5|205489.9|205339.9|205362.8|205212.8|655
1632999300000|2021-09-30 10:55:00|205452.5|205302.5|205546.8|205396.8|205575|205425|205438.8|205288.8|729
1632999600000|2021-09-30 11:00:00|205563.3|205413.3|205536.4|205386.4|205563.3|205413.3|205518.8|205368.8|721
1632999900000|2021-09-30 11:05:00|205536.8|205386.8|205365.8|205215.8|205547.3|205397.3|205357.4|205207.4|702
1633000200000|2021-09-30 11:10:00|205367.6|205217.6|205318.2|205168.2|205372|205222|205243.8|205093.8|722
1633000500000|2021-09-30 11:15:00|205317.8|205167.8|205285.6|205135.6|205364.1|205214.1|205270.8|205120.8|743
1633000800000|2021-09-30 11:20:00|205285.1|205135.1|205228.1|205078.1|205304.5|205154.5|205202.8|205052.8|719
1633001100000|2021-09-30 11:25:00|205228.5|205078.5|205287.9|205137.9|205291.4|205155.4|205190.3|205040.3|566
1633001400000|2021-09-30 11:30:00|205288.1|205138.1|205222.7|205072.7|205307|205157|205171.7|205045.3|708
1633001700000|2021-09-30 11:35:00|205222.9|205072.9|205219.9|205069.9|205227.1|205104.4|205134.3|205015.5|743
1633002000000|2021-09-30 11:40:00|205219.5|205069.5|205356.7|205206.7|205404.3|205254.3|205219.5|205069.5|747
1633002300000|2021-09-30 11:45:00|205356.8|205206.8|205412.6|205262.6|205493.8|205370.6|205347.8|205197.8|782
1633002600000|2021-09-30 11:50:00|205412.1|205262.1|205296.6|205146.6|205428.4|205288.7|205224.2|205122.7|766
1633002900000|2021-09-30 11:55:00|205296.4|205146.4|205332.3|205182.3|205347|205245.6|205265.1|205128|695
1633003200000|2021-09-30 12:00:00|205333.7|205183.7|205237.4|205087.4|205347.3|205241.8|205176|205034.1|810
1633003500000|2021-09-30 12:05:00|205199.8|205149.8|205143.1|204993.1|205266|205160.5|205057.8|204907.8|957
1633003800000|2021-09-30 12:10:00|205111.3|205061.3|205120.5|204970.5|205175.7|205067.9|205038.7|204931.8|906
1633004100000|2021-09-30 12:15:00|205117.8|204967.8|204953.4|204903.4|205133.6|204987.6|204951.1|204841.5|842
1633004400000|2021-09-30 12:20:00|205012.7|204862.7|205194.4|205044.4|205206.5|205079.4|204942.7|204841.8|901
1633004700000|2021-09-30 12:25:00|205194.1|205044.1|205132.2|204982.2|205232|205082|205101.7|204951.7|739
1633005000000|2021-09-30 12:30:00|205137.4|204987.4|205053.2|204903.2|205214.8|205005.2|204954.3|204804.3|1029
1633005300000|2021-09-30 12:35:00|205043.9|204893.9|204870.5|204720.5|205175.9|205060.9|204862.6|204712.6|1028
1633005600000|2021-09-30 12:40:00|204871.8|204721.8|204817.3|204667.3|204880.4|204730.4|204798.2|204648.2|885
1633005900000|2021-09-30 12:45:00|204813.9|204663.9|204881.9|204731.9|204888.3|204738.3|204746.5|204626.7|955
1633006200000|2021-09-30 12:50:00|204882.6|204732.6|204877.5|204727.5|204937.1|204787.1|204849|204699|909
1633006500000|2021-09-30 12:55:00|204877.2|204727.2|204913.6|204763.6|204914|204764|204793.2|204643.2|907
1633006800000|2021-09-30 13:00:00|204916.5|204766.5|205214.1|205064.1|205227.8|205077.8|204887.9|204737.9|1029
1633007100000|2021-09-30 13:05:00|205214.6|205064.6|205387.6|205237.6|205435.2|205285.2|205202.7|205052.7|962
1633007400000|2021-09-30 13:10:00|205391.2|205241.2|205452.2|205302.2|205486.5|205361.4|205298.7|205154.7|913
1633007700000|2021-09-30 13:15:00|205449.7|205299.7|205464.1|205314.1|205516.1|205415.7|205388.9|205238.9|908
1633008000000|2021-09-30 13:20:00|205455.8|205305.8|205397.3|205247.3|205607.6|205457.6|205395.5|205247.3|928
1633008300000|2021-09-30 13:25:00|205396.7|205246.7|205178.2|205028.2|205427.7|205293|205055.4|204910.4|929
1633008600000|2021-09-30 13:30:00|205178.3|205028.3|205061.1|204911.1|205193.2|205050.9|204964|204814|1041
1633008900000|2021-09-30 13:35:00|205059.7|204909.7|205105.3|204955.3|205115.9|204965.9|204936.9|204816.8|1030
1633009200000|2021-09-30 13:40:00|205105.5|204955.5|205122.1|204972.1|205259.8|205109.8|205101|204951|909
1633009500000|2021-09-30 13:45:00|205125.8|204975.8|205024.9|204874.9|205178|205028|204956.2|204806.2|1027
1633009800000|2021-09-30 13:50:00|205023|204873|205027.4|204877.4|205067.6|204941.8|204962|204812|972
1633010100000|2021-09-30 13:55:00|205027.1|204877.1|205507.2|205357.2|205546.8|205432.8|205024.3|204874.3|1035
1633010400000|2021-09-30 14:00:00|205507.9|205357.9|205548.3|205398.3|205620.3|205470.3|205419.5|205319|1061
1633010700000|2021-09-30 14:05:00|205548.5|205398.5|205461.8|205311.8|205597.2|205447.2|205440.3|205290.3|1045
1633011000000|2021-09-30 14:10:00|205463.4|205313.4|205453.2|205303.2|205510.8|205360.8|205379|205252.5|1030
1633011300000|2021-09-30 14:15:00|205452.8|205302.8|205594.3|205444.3|205595.1|205445.1|205359.1|205209.1|1044
1633011600000|2021-09-30 14:20:00|205592.1|205442.1|205707.3|205557.3|205752.2|205602.2|205550.2|205437.3|1076
1633011900000|2021-09-30 14:25:00|205703.9|205553.9|205651.4|205501.4|205705.1|205562.8|205549.8|205439.4|1057
1633012200000|2021-09-30 14:30:00|205650.6|205500.6|205686.9|205536.9|205738|205625.6|205540.9|205434.7|1047
1633012500000|2021-09-30 14:35:00|205688.5|205538.5|205778.7|205628.7|205839.7|205689.7|205589.3|205439.3|1019
1633012800000|2021-09-30 14:40:00|205774.5|205624.5|205692.9|205542.9|205913.2|205783.5|205692.9|205542.9|997
1633013100000|2021-09-30 14:45:00|205692.5|205542.5|205579.2|205429.2|205771.1|205625.3|205431.6|205330.2|998
1633013400000|2021-09-30 14:50:00|205575.4|205425.4|205565.9|205415.9|205660.8|205546.3|205504.9|205380.1|1007
1633013700000|2021-09-30 14:55:00|205564|205414|205485.5|205335.5|205628.1|205516.1|205411.2|205302.1|1141
1633014000000|2021-09-30 15:00:00|205486.4|205336.4|205561.8|205411.8|205568.6|205447|205404.7|205299.8|1077
1633014300000|2021-09-30 15:05:00|205562.3|205412.3|205590.5|205440.5|205667.8|205564.6|205553.5|205403.5|925
1633014600000|2021-09-30 15:10:00|205590.2|205440.2|205724|205574|205764.4|205662|205548.2|205438.2|911
1633014900000|2021-09-30 15:15:00|205721.6|205571.6|205295.7|205145.7|205725.9|205575.9|205188.8|205038.8|1011
1633015200000|2021-09-30 15:20:00|205302.9|205152.9|205195.5|205045.5|205337.5|205208|205175.6|205025.6|930
1633015500000|2021-09-30 15:25:00|205191.5|205041.5|205025.6|204875.6|205201.3|205094.9|205020.3|204870.3|960
1633015800000|2021-09-30 15:30:00|205024.4|204874.4|205049.6|204899.6|205073.7|204923.7|204880.5|204772.1|973
1633016100000|2021-09-30 15:35:00|205051.6|204901.6|205197.8|205047.8|205252.1|205136.6|204999.5|204867.4|1037
1633016400000|2021-09-30 15:40:00|205198.3|205048.3|205415.2|205265.2|205416.7|205277.6|205119.1|204969.1|1000
1633016700000|2021-09-30 15:45:00|205415|205265|205583.2|205433.2|205669|205554.3|205363|205213|1026
1633017000000|2021-09-30 15:50:00|205581.7|205431.7|205613|205463|205743.9|205595.9|205502|205382.9|994
1633017300000|2021-09-30 15:55:00|205612.9|205462.9|205700.6|205550.6|205753.8|205648.6|205530.6|205400.7|897
1633017600000|2021-09-30 16:00:00|205704.5|205554.5|205850.5|205700.5|205867.5|205717.5|205627.5|205502.3|973
1633017900000|2021-09-30 16:05:00|205848.4|205698.4|206051.1|205901.1|206054.7|205904.7|205803|205664.1|998
1633018200000|2021-09-30 16:10:00|206076.7|205926.7|206163.5|206013.5|206210.4|206080.1|205984.5|205871.6|1051
1633018500000|2021-09-30 16:15:00|206169.4|206019.4|206230.1|206080.1|206347.3|206199.7|206106.4|205989|1062
1633018800000|2021-09-30 16:20:00|206252.5|206102.5|206365.4|206215.4|206381.3|206231.3|206181.6|206031.6|1006
1633019100000|2021-09-30 16:25:00|206370|206220|206493.6|206343.6|206506.1|206356.1|206304.8|206193.4|889
1633019400000|2021-09-30 16:30:00|206494.2|206344.2|206495.3|206345.3|206666.9|206558.7|206434|206284|1078
1633019700000|2021-09-30 16:35:00|206503.3|206353.3|206479|206329|206613.6|206463.6|206460.8|206310.8|1018
1633020000000|2021-09-30 16:40:00|206479.6|206329.6|206393.4|206243.4|206555.6|206449.2|206351.8|206239.2|1039
1633020300000|2021-09-30 16:45:00|206387.2|206237.2|206134.7|205984.7|206437.4|206287.4|206130.3|205980.3|950
1633020600000|2021-09-30 16:50:00|206134|205984|206046.7|205896.7|206147.6|206050.3|206000.5|205886.3|962
1633020900000|2021-09-30 16:55:00|206047|205897|206040.3|205890.3|206157.6|206035.6|206021.7|205888.3|977
1633021200000|2021-09-30 17:00:00|206040.8|205890.8|205905.5|205755.5|206044.8|205894.8|205900.7|205750.7|972
1633021500000|2021-09-30 17:05:00|205905.6|205755.6|205906.2|205756.2|205963.4|205855.7|205856.3|205749.5|935
1633021800000|2021-09-30 17:10:00|205906.4|205756.4|205745.6|205595.6|205908.7|205760.8|205693.7|205575.5|866
1633022100000|2021-09-30 17:15:00|205746.8|205596.8|205812.6|205662.6|205862.9|205736.7|205707.4|205563.5|968
1633022400000|2021-09-30 17:20:00|205810.2|205660.2|205680.9|205530.9|205845.8|205741.7|205653.4|205503.4|930
1633022700000|2021-09-30 17:25:00|205681.4|205531.4|205689.4|205539.4|205742.2|205616.3|205636.5|205527|947
1633023000000|2021-09-30 17:30:00|205688.2|205538.2|205702.9|205552.9|205754.5|205656.4|205637|205536.4|945
1633023300000|2021-09-30 17:35:00|205702.6|205552.6|205736.5|205586.5|205776.5|205661.2|205633.8|205533.2|953
1633023600000|2021-09-30 17:40:00|205736.7|205586.7|205874.8|205724.8|205890.2|205781.1|205680.3|205576.3|952
1633023900000|2021-09-30 17:45:00|205874.3|205724.3|205763.1|205613.1|205877.4|205771.5|205705.3|205555.3|917
1633024200000|2021-09-30 17:50:00|205763.3|205613.3|205764|205614|205811.2|205695.1|205717.2|205568.1|928
1633024500000|2021-09-30 17:55:00|205764.9|205614.9|205832|205682|205936.5|205786.5|205762.1|205612.1|845
1633024800000|2021-09-30 18:00:00|205820.7|205670.7|205802.5|205652.5|205865.6|205715.6|205544.6|205394.6|957
1633025100000|2021-09-30 18:05:00|205799.5|205649.5|205607.7|205457.7|205808.5|205658.5|205551.5|205440.7|886
1633025400000|2021-09-30 18:10:00|205606.5|205456.5|205722.7|205572.7|205733.1|205583.1|205604.1|205454.1|901
1633025700000|2021-09-30 18:15:00|205722.4|205572.4|205899.9|205749.9|205926|205776|205721.9|205571.9|888
1633026000000|2021-09-30 18:20:00|205899.1|205749.1|206187.9|206037.9|206189.8|206039.8|205891.2|205741.2|920
1633026300000|2021-09-30 18:25:00|206190.7|206040.7|206448.9|206298.9|206500.8|206350.8|206153.1|206003.1|921
1633026600000|2021-09-30 18:30:00|206452.2|206302.2|206708.8|206558.8|206728.9|206578.9|206307.5|206207.9|862
1633026900000|2021-09-30 18:35:00|206703.6|206553.6|206837.6|206687.6|206858.1|206719.2|206603.3|206453.3|830
1633027200000|2021-09-30 18:40:00|206839.7|206689.7|206363.1|206213.1|206847|206697|206341|206194.4|919
1633027500000|2021-09-30 18:45:00|206364.3|206214.3|206220.9|206070.9|206367.4|206217.4|206169.6|206019.6|856
1633027800000|2021-09-30 18:50:00|206222|206072|206416.2|206266.2|206424.3|206316.3|206182.9|206032.9|937
1633028100000|2021-09-30 18:55:00|206404.3|206254.3|206341.6|206191.6|206553|206403|206283.4|206133.4|865
1633028400000|2021-09-30 19:00:00|206341.2|206191.2|206380.6|206230.6|206389.1|206239.1|206236.2|206086.2|841
1633028700000|2021-09-30 19:05:00|206380.2|206230.2|206329.3|206179.3|206423.9|206315.2|206246|206135.9|913
1633029000000|2021-09-30 19:10:00|206328.6|206178.6|206234.7|206084.7|206329.3|206221.1|206199.5|206049.5|832
1633029300000|2021-09-30 19:15:00|206233.2|206083.2|206241|206091|206243|206093|206143.2|205993.2|825
1633029600000|2021-09-30 19:20:00|206241.8|206091.8|206449.8|206299.8|206450.7|206300.7|206241.6|206091.6|823
1633029900000|2021-09-30 19:25:00|206450.2|206300.2|206253.9|206103.9|206456.1|206306.1|206228.5|206078.5|931
1633030200000|2021-09-30 19:30:00|206254.6|206104.6|206077.5|205927.5|206256|206106|206019.6|205869.6|947
1633030500000|2021-09-30 19:35:00|206077.9|205927.9|206235.3|206085.3|206242.2|206092.2|206077.2|205927.2|783
1633030800000|2021-09-30 19:40:00|206240|206090|206229.2|206079.2|206261.1|206111.1|206192.2|206042.2|845
1633031100000|2021-09-30 19:45:00|206230|206080|206419.5|206269.5|206432.9|206282.9|206228.4|206078.4|977
1633031400000|2021-09-30 19:50:00|206416.1|206266.1|206405.8|206255.8|206453.5|206303.5|206366|206216|971
1633031700000|2021-09-30 19:55:00|206407.3|206257.3|206535.2|206385.2|206540.3|206390.3|206365.6|206215.6|949
1633032000000|2021-09-30 20:00:00|206541.7|206391.7|206268.2|206118.2|206548.2|206398.2|206266.1|206116.1|913
1633032300000|2021-09-30 20:05:00|206266.8|206116.8|206243.3|206093.3|206266.8|206116.8|206135.4|205985.4|801
1633032600000|2021-09-30 20:10:00|206242.5|206092.5|206161.5|206011.5|206249.8|206099.8|206152.4|206002.4|624
1633032900000|2021-09-30 20:15:00|206161.1|206011.1|206158|206008|206241.5|206091.5|206155.1|206005.1|554
1633033200000|2021-09-30 20:20:00|206155.4|206005.4|206192.3|206042.3|206226.8|206076.8|206155.4|206005.4|608
1633033500000|2021-09-30 20:25:00|206192.1|206042.1|206149|205999|206198.3|206048.3|206143.5|205993.5|459
1633033800000|2021-09-30 20:30:00|206146.3|205996.3|206214.5|206064.5|206240.9|206090.9|206146.3|205996.3|555
1633034100000|2021-09-30 20:35:00|206215.2|206065.2|206337.2|206187.2|206351.9|206201.9|206214.6|206064.6|678
1633034400000|2021-09-30 20:40:00|206336.8|206186.8|206295.4|206145.4|206345|206195|206285.9|206135.9|612
1633034700000|2021-09-30 20:45:00|206288.5|206138.5|206388.6|206238.6|206471.4|206321.4|206288.5|206138.5|568
1633035000000|2021-09-30 20:50:00|206388.2|206238.2|206427.1|206277.1|206461.2|206311.2|206384.1|206234.1|684
1633035300000|2021-09-30 20:55:00|206428.1|206278.1|206466.5|206316.5|206513.4|206363.4|206396.6|206246.6|470
1633035600000|2021-09-30 21:00:00|206479.5|206329.5|206501.2|206241.6|206540.3|206339.4|206458.9|206236.6|60
1633035900000|2021-09-30 21:05:00|206436.2|206286.2|206263.7|205966.7|206559|206335|206079.4|205782.4|152
1633036200000|2021-09-30 21:10:00|206267.1|205970.1|206208.8|205911.8|206268.2|205971.2|206136.1|205839.1|273
1633036500000|2021-09-30 21:15:00|206227.6|205930.6|206380.1|206083.1|206528.9|206231.9|206072.8|205775.8|316
1633036800000|2021-09-30 21:20:00|206387.3|206090.3|206468.6|206171.6|206511.3|206214.3|206252.8|205955.8|210
1633037100000|2021-09-30 21:25:00|206464.1|206167.1|206484.4|206187.4|206513.5|206216.5|206352|206055|94
1633037400000|2021-09-30 21:30:00|206475.2|206178.2|206485.6|206188.6|206520.1|206223.1|206224.7|205927.7|314
1633037700000|2021-09-30 21:35:00|206440.6|206143.6|206472|206175|206502.9|206205.9|206381.5|206084.5|135
1633038000000|2021-09-30 21:40:00|206494.1|206197.1|206480.4|206183.4|206498.3|206201.3|206209.8|205912.8|130
1633038300000|2021-09-30 21:45:00|206471.9|206174.9|206471.3|206174.3|206516.5|206233.1|206373|206114.6|148
1633038600000|2021-09-30 21:50:00|206471|206174|206481.3|206184.3|206495.1|206198.1|206416.1|206119.1|130
1633038900000|2021-09-30 21:55:00|206426.1|206129.1|206429.5|206132.5|206498|206201|206366.4|206069.4|184
1633039200000|2021-09-30 22:00:00|206407.2|206110.2|206295.7|206145.7|206483.7|206212.5|206266.5|206020.3|550
1633039500000|2021-09-30 22:05:00|206408.7|206129.2|206293.2|206143.2|206408.7|206181.5|206277.9|206088|402
1633039800000|2021-09-30 22:10:00|206293.5|206143.5|206266.7|206116.7|206293.5|206143.5|206266.2|206116.2|346
1633040100000|2021-09-30 22:15:00|206266.8|206116.8|206237.7|206087.7|206277.1|206127.1|206231.4|206081.4|398
1633040400000|2021-09-30 22:20:00|206237.9|206087.9|206313.2|206163.2|206320.3|206170.3|206213.7|206063.7|377
1633040700000|2021-09-30 22:25:00|206313.6|206163.6|206331.2|206181.2|206380.8|206230.8|206304.5|206154.5|345
1633041000000|2021-09-30 22:30:00|206329.5|206179.5|206297.6|206147.6|206338.7|206188.7|206268.1|206118.1|292
1633041300000|2021-09-30 22:35:00|206300.4|206150.4|206317.1|206167.1|206327.7|206177.7|206269.7|206119.7|302
1633041600000|2021-09-30 22:40:00|206316.5|206166.5|206298.4|206148.4|206340.5|206190.5|206291|206141|274
1633041900000|2021-09-30 22:45:00|206295.2|206145.2|206286|206136|206296.8|206146.8|206259.4|206109.4|360
1633042200000|2021-09-30 22:50:00|206286.5|206136.5|206256.4|206106.4|206291.7|206141.7|206239.2|206089.2|222
1633042500000|2021-09-30 22:55:00|206259.4|206109.4|206246.5|206096.5|206271.5|206121.5|206240.8|206090.8|302
1633042800000|2021-09-30 23:00:00|206248.7|206098.7|206284.7|206134.7|206293.9|206143.9|206248.7|206098.7|298
1633043100000|2021-09-30 23:05:00|206288.1|206138.1|206306.4|206156.4|206312.8|206162.8|206274.4|206124.4|252
1633043400000|2021-09-30 23:10:00|206306.3|206156.3|206314.2|206164.2|206318.5|206168.5|206261.6|206111.6|327
1633043700000|2021-09-30 23:15:00|206312.1|206162.1|206328.1|206178.1|206355.9|206205.9|206285.7|206135.7|300
1633044000000|2021-09-30 23:20:00|206328.8|206178.8|206328.5|206178.5|206334.3|206184.3|206296.1|206146.1|267
1633044300000|2021-09-30 23:25:00|206327.2|206177.2|206309.1|206159.1|206334.1|206184.1|206282.1|206132.1|225
1633044600000|2021-09-30 23:30:00|206309|206159|206356.3|206206.3|206356.3|206206.3|206300.2|206150.2|340
1633044900000|2021-09-30 23:35:00|206345.8|206195.8|206371.1|206221.1|206395.6|206245.6|206345.8|206195.8|382
1633045200000|2021-09-30 23:40:00|206371.2|206221.2|206352|206202|206391.9|206241.9|206351.6|206201.6|324
1633045500000|2021-09-30 23:45:00|206352.3|206202.3|206424.8|206274.8|206436.7|206286.7|206351|206201|454
1633045800000|2021-09-30 23:50:00|206433.5|206283.5|206397.5|206247.5|206436.1|206286.1|206376.1|206226.1|427
1633046100000|2021-09-30 23:55:00|206397.4|206247.4|206379.7|206229.7|206397.4|206247.4|206377.9|206227.9|291
1633046400000|2021-10-01 00:00:00|206380.2|206230.2|206310.9|206160.9|206402.2|206252.2|206285.5|206135.5|677
1633046700000|2021-10-01 00:05:00|206309.5|206159.5|206291.5|206141.5|206313.5|206163.5|206265.4|206115.4|659
1633047000000|2021-10-01 00:10:00|206288.4|206138.4|206261.4|206111.4|206327.1|206177.1|206249.8|206099.8|522
1633047300000|2021-10-01 00:15:00|206261|206111|206263.4|206113.4|206270.6|206120.6|206203.6|206053.6|540
1633047600000|2021-10-01 00:20:00|206262.6|206112.6|206243.8|206093.8|206318.3|206168.3|206237.1|206087.1|434
1633047900000|2021-10-01 00:25:00|206246.7|206096.7|206333.6|206183.6|206343.7|206193.7|206241|206091|488
1633048200000|2021-10-01 00:30:00|206333.9|206183.9|206381.7|206231.7|206390|206240|206327.9|206177.9|428
1633048500000|2021-10-01 00:35:00|206380.1|206230.1|206351.3|206201.3|206387.6|206237.6|206344.7|206194.7|416
1633048800000|2021-10-01 00:40:00|206351.5|206201.5|206381.6|206231.6|206390|206240|206343.5|206193.5|435
1633049100000|2021-10-01 00:45:00|206379.2|206229.2|206417.2|206267.2|206423.1|206273.1|206365.5|206215.5|546
1633049400000|2021-10-01 00:50:00|206416.4|206266.4|206468.4|206318.4|206493.7|206343.7|206410.4|206260.4|645
1633049700000|2021-10-01 00:55:00|206468.2|206318.2|206555.9|206405.9|206557.3|206407.3|206435.7|206285.7|632
1633050000000|2021-10-01 01:00:00|206552.7|206402.7|206599.4|206449.4|206649.5|206499.5|206508.8|206358.8|806
1633050300000|2021-10-01 01:05:00|206597.9|206447.9|206675.7|206525.7|206718.1|206568.1|206584.4|206434.4|639
1633050600000|2021-10-01 01:10:00|206673.8|206523.8|206724.3|206574.3|206725|206575|206632|206482|744
1633050900000|2021-10-01 01:15:00|206723.8|206573.8|206646.5|206496.5|206735.5|206585.5|206628.5|206478.5|683
1633051200000|2021-10-01 01:20:00|206656|206506|206728.5|206578.5|206728.5|206578.5|206591|206441|657
1633051500000|2021-10-01 01:25:00|206724.8|206574.8|206692.1|206542.1|206725.2|206575.2|206681.6|206531.6|689
1633051800000|2021-10-01 01:30:00|206692.8|206542.8|206743.7|206593.7|206746.4|206596.4|206680.2|206530.2|709
1633052100000|2021-10-01 01:35:00|206743.3|206593.3|206866.7|206716.7|206930.1|206780.1|206738.8|206588.8|676
1633052400000|2021-10-01 01:40:00|206864.4|206714.4|206814.5|206664.5|206908.4|206758.4|206806.1|206656.1|714
1633052700000|2021-10-01 01:45:00|206811.3|206661.3|206855.7|206705.7|206859.5|206709.5|206807.5|206657.5|526
1633053000000|2021-10-01 01:50:00|206855.4|206705.4|206788.1|206638.1|206862.2|206712.2|206784.9|206634.9|521
1633053300000|2021-10-01 01:55:00|206787.5|206637.5|206818.1|206668.1|206860.2|206710.2|206746.6|206596.6|537
1633053600000|2021-10-01 02:00:00|206818|206668|206816.1|206666.1|206824.9|206674.9|206807.8|206657.8|524
1633053900000|2021-10-01 02:05:00|206817.9|206667.9|206872.3|206722.3|206872.3|206722.3|206815.2|206665.2|459
1633054200000|2021-10-01 02:10:00|206873.2|206723.2|206857.7|206707.7|206902.1|206752.1|206819.2|206669.2|544
1633054500000|2021-10-01 02:15:00|206858.9|206708.9|206864.9|206714.9|206899.8|206749.8|206837.2|206687.2|503
1633054800000|2021-10-01 02:20:00|206865.2|206715.2|206826.7|206676.7|206872|206722|206821.8|206671.8|490
1633055100000|2021-10-01 02:25:00|206826.5|206676.5|206816.4|206666.4|206826.7|206676.7|206801.1|206651.1|548
1633055400000|2021-10-01 02:30:00|206816.3|206666.3|206863|206713|206904.6|206754.6|206801.2|206651.2|564
1633055700000|2021-10-01 02:35:00|206863.3|206713.3|206871.8|206721.8|206898.6|206748.6|206859.1|206709.1|576
1633056000000|2021-10-01 02:40:00|206871.9|206721.9|206872.5|206722.5|206873|206723|206857.4|206707.4|420
1633056300000|2021-10-01 02:45:00|206869|206719|206948.9|206798.9|206949.5|206799.5|206866.3|206716.3|358
1633056600000|2021-10-01 02:50:00|206948.6|206798.6|206945.8|206795.8|206951.6|206801.6|206922.8|206772.8|386
1633056900000|2021-10-01 02:55:00|206947|206797|206941.8|206791.8|206952.6|206802.6|206937.1|206787.1|420
1633057200000|2021-10-01 03:00:00|206940.9|206790.9|206906.9|206756.9|206948.7|206798.7|206873.3|206723.3|655
1633057500000|2021-10-01 03:05:00|206907.9|206757.9|206911|206761|206959.5|206809.5|206902.6|206752.6|565
1633057800000|2021-10-01 03:10:00|206911.8|206761.8|206909.7|206759.7|206914.7|206764.7|206892.9|206742.9|510
1633058100000|2021-10-01 03:15:00|206909.8|206759.8|206912.5|206762.5|206940.1|206790.1|206904.6|206754.6|544
1633058400000|2021-10-01 03:20:00|206912.4|206762.4|206892.5|206742.5|206913.9|206763.9|206883.9|206733.9|409
1633058700000|2021-10-01 03:25:00|206891.6|206741.6|206902|206752|206911.5|206761.5|206884.5|206734.5|414
1633059000000|2021-10-01 03:30:00|206901.7|206751.7|206897.8|206747.8|206907.3|206757.3|206886.9|206736.9|533
1633059300000|2021-10-01 03:35:00|206897.3|206747.3|206908.8|206758.8|206911|206761|206881.6|206731.6|368
1633059600000|2021-10-01 03:40:00|206909.8|206759.8|206938.9|206788.9|206939.1|206789.1|206906|206756|413
1633059900000|2021-10-01 03:45:00|206937.7|206787.7|206927.6|206777.6|206939.6|206789.6|206898|206748|480
1633060200000|2021-10-01 03:50:00|206927.2|206777.2|206922|206772|206954.8|206804.8|206909.1|206759.1|480
1633060500000|2021-10-01 03:55:00|206925|206775|206927.7|206777.7|206947.6|206797.6|206919.3|206769.3|437
1633060800000|2021-10-01 04:00:00|206930.1|206780.1|206932.5|206782.5|206947.2|206797.2|206926.2|206776.2|409
1633061100000|2021-10-01 04:05:00|206932.4|206782.4|206934.9|206784.9|206946|206796|206925.1|206775.1|442
1633061400000|2021-10-01 04:10:00|206935.8|206785.8|206935.8|206785.8|206942.1|206792.1|206929.2|206779.2|376
1633061700000|2021-10-01 04:15:00|206936.1|206786.1|207165.8|207015.8|207179.4|207029.4|206928.8|206778.8|518
1633062000000|2021-10-01 04:20:00|207164.5|207014.5|207258.2|207108.2|207261.6|207111.6|207156.7|207006.7|404
1633062300000|2021-10-01 04:25:00|207260.9|207110.9|207251.8|207101.8|207316.1|207166.1|207245.7|207095.7|448
1633062600000|2021-10-01 04:30:00|207251.4|207101.4|207321.8|207171.8|207339.7|207189.7|207212.4|207062.4|627
1633062900000|2021-10-01 04:35:00|207321|207171|207347.8|207197.8|207358.9|207208.9|207309|207159|587
1633063200000|2021-10-01 04:40:00|207347.6|207197.6|207291.7|207141.7|207353.3|207203.3|207277.4|207127.4|482
1633063500000|2021-10-01 04:45:00|207289.7|207139.7|207243.8|207093.8|207313.5|207163.5|207237.3|207087.3|510
1633063800000|2021-10-01 04:50:00|207243.3|207093.3|207132.1|206982.1|207244|207094|207096.9|206946.9|531
1633064100000|2021-10-01 04:55:00|207135.1|206985.1|207108.8|206958.8|207162.6|207012.6|207080.4|206930.4|562
1633064400000|2021-10-01 05:00:00|207108.9|206958.9|207160.7|207010.7|207163.6|207013.6|207106.5|206956.5|563
1633064700000|2021-10-01 05:05:00|207162.1|207012.1|207207.5|207057.5|207211.9|207061.9|207161.7|207011.7|524
1633065000000|2021-10-01 05:10:00|207207.4|207057.4|207204.5|207054.5|207215|207065|207198.1|207048.1|460
1633065300000|2021-10-01 05:15:00|207205.7|207055.7|207155.6|207005.6|207209.2|207059.2|207144.7|206994.7|531
1633065600000|2021-10-01 05:20:00|207156|207006|207161.7|207011.7|207167.3|207017.3|207149.2|206999.2|429
1633065900000|2021-10-01 05:25:00|207160.9|207010.9|207163.9|207013.9|207173.6|207023.6|207124.4|206974.4|507
1633066200000|2021-10-01 05:30:00|207163.7|207013.7|207161|207011|207165.2|207015.2|207153|207003|382
1633066500000|2021-10-01 05:35:00|207160.5|207010.5|207160.3|207010.3|207168.1|207018.1|207155.8|207005.8|400
1633066800000|2021-10-01 05:40:00|207160.4|207010.4|207155.6|207005.6|207164.7|207014.7|207136|206986|462
1633067100000|2021-10-01 05:45:00|207155.8|207005.8|207165.7|207015.7|207168.2|207018.2|207128.1|206978.1|496
1633067400000|2021-10-01 05:50:00|207165.4|207015.4|207159.9|207009.9|207167.1|207017.1|207126.2|206976.2|494
1633067700000|2021-10-01 05:55:00|207159.4|207009.4|207119.8|206969.8|207220|207070|207092.7|206942.7|629
1633068000000|2021-10-01 06:00:00|207118.7|206968.7|207017.4|206867.4|207121.3|206971.3|206990.9|206840.9|816
1633068300000|2021-10-01 06:05:00|207016.7|206866.7|207068.2|206918.2|207075.4|206925.4|207012.2|206862.2|764
1633068600000|2021-10-01 06:10:00|207068.6|206918.6|207158.5|207008.5|207158.9|207008.9|207053|206903|833
1633068900000|2021-10-01 06:15:00|207156|207006|207251.9|207101.9|207283.1|207133.1|207109.6|206959.6|857
1633069200000|2021-10-01 06:20:00|207252.8|207102.8|207237.5|207087.5|207357.6|207207.6|207232.2|207082.2|903
1633069500000|2021-10-01 06:25:00|207236.2|207086.2|207231.2|207081.2|207322.5|207172.5|207222.2|207072.2|830
1633069800000|2021-10-01 06:30:00|207233.4|207083.4|207278.5|207128.5|207291.1|207141.1|207228.2|207078.2|906
1633070100000|2021-10-01 06:35:00|207276.5|207126.5|207185.8|207035.8|207285.9|207135.9|207170|207020|803
1633070400000|2021-10-01 06:40:00|207187.2|207037.2|207231.4|207081.4|207250.1|207100.1|207182.7|207032.7|804
1633070700000|2021-10-01 06:45:00|207233.3|207083.3|207183.5|207033.5|207247|207097|207174.8|207024.8|776
1633071000000|2021-10-01 06:50:00|207183|207033|207277.4|207127.4|207283.3|207133.3|207155.7|207005.7|821
1633071300000|2021-10-01 06:55:00|207275.6|207125.6|207119|206969|207328.7|207178.7|207116.8|206966.8|775
1633071600000|2021-10-01 07:00:00|207121|206971|207223.3|207073.3|207284.6|207134.6|207066.1|206916.1|1000
1633071900000|2021-10-01 07:05:00|207222.1|207072.1|207155.4|207005.4|207279.2|207129.2|207141.9|206991.9|999
1633072200000|2021-10-01 07:10:00|207156.3|207006.3|207235.9|207085.9|207252.8|207102.8|207147.7|206997.7|987
1633072500000|2021-10-01 07:15:00|207237.9|207087.9|207214.9|207064.9|207341.7|207191.7|207203.7|207053.7|957
1633072800000|2021-10-01 07:20:00|207214.7|207064.7|207236.6|207086.6|207256.2|207106.2|207152.4|207002.4|925
1633073100000|2021-10-01 07:25:00|207236.8|207086.8|206928.8|206778.8|207292.2|207142.2|206912.2|206762.2|912
1633073400000|2021-10-01 07:30:00|206937.3|206787.3|206937.3|206787.3|206967.7|206817.7|206854|206704|890
1633073700000|2021-10-01 07:35:00|206938.3|206788.3|206980.4|206830.4|206982.3|206832.3|206914.9|206764.9|808
1633074000000|2021-10-01 07:40:00|206980.7|206830.7|206934|206784|207033.2|206883.2|206907.8|206757.8|817
1633074300000|2021-10-01 07:45:00|206934.5|206784.5|206895.4|206745.4|206947.8|206797.8|206854.5|206704.5|856
1633074600000|2021-10-01 07:50:00|206895.6|206745.6|206767.4|206617.4|206895.6|206745.6|206761|206611|822
1633074900000|2021-10-01 07:55:00|206765.9|206615.9|206687.1|206537.1|206776|206626|206617.2|206467.2|831
1633075200000|2021-10-01 08:00:00|206689.5|206539.5|206760.4|206610.4|206774.7|206624.7|206664.8|206514.8|896
1633075500000|2021-10-01 08:05:00|206758.2|206608.2|206844.1|206694.1|206856.7|206706.7|206717.9|206567.9|917
1633075800000|2021-10-01 08:10:00|206843.3|206693.3|206770.9|206620.9|206858.9|206708.9|206757.5|206607.5|775
1633076100000|2021-10-01 08:15:00|206773.1|206623.1|206741.1|206591.1|206819.6|206669.6|206739.2|206589.2|754
1633076400000|2021-10-01 08:20:00|206740.1|206590.1|206680.7|206530.7|206773.1|206623.1|206678|206528|805
1633076700000|2021-10-01 08:25:00|206680.3|206530.3|206502.2|206352.2|206689.4|206539.4|206495.8|206345.8|778
1633077000000|2021-10-01 08:30:00|206499.1|206349.1|206376.4|206226.4|206529.1|206379.1|206321.1|206171.1|895
1633077300000|2021-10-01 08:35:00|206376.8|206226.8|206195.9|206045.9|206377.3|206227.3|206192.5|206042.5|861
1633077600000|2021-10-01 08:40:00|206195.3|206045.3|206194.2|206044.2|206239.8|206089.8|206186.9|206036.9|899
1633077900000|2021-10-01 08:45:00|206194.3|206044.3|206192.4|206042.4|206292.4|206142.4|206182.1|206032.1|880
1633078200000|2021-10-01 08:50:00|206190.1|206040.1|206145.2|205995.2|206207.3|206057.3|206134.9|205984.9|855
1633078500000|2021-10-01 08:55:00|206147|205997|206064.9|205914.9|206157.7|206007.7|206058.3|205908.3|654
1633078800000|2021-10-01 09:00:00|206065|205915|205893.5|205743.5|206073.4|205923.4|205886.3|205736.3|860
1633079100000|2021-10-01 09:05:00|205889.4|205739.4|205888.3|205738.3|205928.4|205778.4|205881.1|205731.1|812
1633079400000|2021-10-01 09:10:00|205890.4|205740.4|205837.8|205687.8|205891.8|205741.8|205832.2|205682.2|689
1633079700000|2021-10-01 09:15:00|205837|205687|205721.5|205571.5|205841.6|205691.6|205705.2|205555.2|762
1633080000000|2021-10-01 09:20:00|205721|205571|205707.9|205557.9|205727.2|205577.2|205616.7|205466.7|745
1633080300000|2021-10-01 09:25:00|205707.2|205557.2|205748.6|205598.6|205761.5|205611.5|205700.6|205550.6|683
1633080600000|2021-10-01 09:30:00|205751.9|205601.9|205661.5|205511.5|205753|205603|205642.9|205492.9|751
1633080900000|2021-10-01 09:35:00|205686.6|205536.6|205798.9|205648.9|205822.6|205672.6|205670.3|205520.3|806
1633081200000|2021-10-01 09:40:00|205798.8|205648.8|205798.8|205648.8|205817.6|205667.6|205796.1|205646.1|826
1633081500000|2021-10-01 09:45:00|205798.9|205648.9|205847|205697|205851.7|205701.7|205794|205644|666
1633081800000|2021-10-01 09:50:00|205848.6|205698.6|206059.1|205909.1|206065.8|205915.8|205841.7|205691.7|730
1633082100000|2021-10-01 09:55:00|206063|205913|206034.3|205884.3|206074.3|205924.3|206018.4|205868.4|634
1633082400000|2021-10-01 10:00:00|206030.7|205880.7|206035.7|205885.7|206039.5|205889.5|205973.9|205823.9|723
1633082700000|2021-10-01 10:05:00|206035.6|205885.6|206143.4|205993.4|206162.7|206012.7|206008.7|205858.7|762
1633083000000|2021-10-01 10:10:00|206142.8|205992.8|206080.8|205930.8|206196|206046|206079.8|205929.8|805
1633083300000|2021-10-01 10:15:00|206081.2|205931.2|206079.9|205929.9|206089.6|205939.6|206038.4|205888.4|661
1633083600000|2021-10-01 10:20:00|206080.9|205930.9|206121.5|205971.5|206130.6|205980.6|206071.8|205921.8|716
1633083900000|2021-10-01 10:25:00|206122.4|205972.4|206078.9|205928.9|206147|205997|206072.3|205922.3|823
1633084200000|2021-10-01 10:30:00|206079.8|205929.8|205984|205834|206081|205931|205966.4|205816.4|802
1633084500000|2021-10-01 10:35:00|205984.4|205834.4|206113.4|205963.4|206115.6|205965.6|205982.2|205832.2|776
1633084800000|2021-10-01 10:40:00|206113.2|205963.2|206160.4|206010.4|206169.6|206019.6|206108.7|205958.7|730
1633085100000|2021-10-01 10:45:00|206160.1|206010.1|206169.2|206019.2|206202.2|206052.2|206153.3|206003.3|570
1633085400000|2021-10-01 10:50:00|206169|206019|206156.1|206006.1|206184.7|206034.7|206091.6|205941.6|695
1633085700000|2021-10-01 10:55:00|206154.2|206004.2|206222.9|206072.9|206235.1|206085.1|206149.6|205999.6|775
1633086000000|2021-10-01 11:00:00|206221.2|206071.2|206151.8|206001.8|206225.9|206083.4|206132.1|205996.7|777
1633086300000|2021-10-01 11:05:00|206152.7|206002.7|206053.5|205903.5|206161.3|206035.7|206020.8|205897.5|738
1633086600000|2021-10-01 11:10:00|206054.2|205904.2|205832|205682|206063.6|205913.6|205776.6|205664.2|819
1633086900000|2021-10-01 11:15:00|205831.8|205681.8|205886.7|205736.7|205895.5|205745.5|205781.9|205670.6|816
1633087200000|2021-10-01 11:20:00|205888|205738|205812.2|205662.2|205891.8|205741.8|205774.9|205659.7|761
1633087500000|2021-10-01 11:25:00|205811.9|205661.9|205793.4|205643.4|205818.2|205668.2|205775.3|205625.3|817
1633087800000|2021-10-01 11:30:00|205793.6|205643.6|205887.4|205737.4|205959.8|205836.7|205734.6|205636.3|793
1633088100000|2021-10-01 11:35:00|205891.8|205741.8|205730.8|205580.8|205896.3|205746.4|205647.9|205533.8|912
1633088400000|2021-10-01 11:40:00|205729.5|205579.5|205606.5|205456.5|205760.3|205655.8|205508.5|205402.9|895
1633088700000|2021-10-01 11:45:00|205606.9|205456.9|205649.3|205499.3|205664.5|205544.7|205538.1|205408.1|907
1633089000000|2021-10-01 11:50:00|205648|205498|205672.6|205522.6|205691.7|205577|205575|205470.8|855
1633089300000|2021-10-01 11:55:00|205672.4|205522.4|205526.3|205376.3|205691.2|205592|205523.5|205373.5|819
1633089600000|2021-10-01 12:00:00|205513.4|205363.4|205387.1|205237.1|205545.1|205441.6|205276.7|205159.1|966
1633089900000|2021-10-01 12:05:00|205386.8|205236.8|205325.8|205175.8|205404.5|205281.1|205279|205158.2|867
1633090200000|2021-10-01 12:10:00|205326|205176|205191.1|205041.1|205347.1|205236.6|205165.2|205033.2|927
1633090500000|2021-10-01 12:15:00|205190.2|205040.2|205189.6|205039.6|205203.2|205071.9|205064.9|204914.9|885
1633090800000|2021-10-01 12:20:00|205187.5|205037.5|205365.4|205215.4|205403.3|205253.3|205185.3|205035.3|863
1633091100000|2021-10-01 12:25:00|205366|205216|205240|205090|205371.7|205268.5|205238.8|205090|779
1633091400000|2021-10-01 12:30:00|205249.3|205099.3|205303.6|205153.6|205342.6|205218.1|205170.3|205040.1|976
1633091700000|2021-10-01 12:35:00|205303.3|205153.3|205510.8|205360.8|205522|205372|205301.1|205151.1|995
1633092000000|2021-10-01 12:40:00|205494.5|205344.5|205401.9|205251.9|205542.9|205437.5|205315.1|205214.7|1002
1633092300000|2021-10-01 12:45:00|205403.4|205253.4|205479.7|205329.7|205512.2|205410.6|205366.4|205247.1|986
1633092600000|2021-10-01 12:50:00|205479.5|205329.5|205448.8|205298.8|205511.9|205391.3|205399.5|205293.7|883
1633092900000|2021-10-01 12:55:00|205449|205299|205301.7|205151.7|205451.4|205330.1|205276.6|205150|878
1633093200000|2021-10-01 13:00:00|205300.2|205150.2|205418.6|205268.6|205423.2|205273.2|205160|205053.8|894
1633093500000|2021-10-01 13:05:00|205415.3|205265.3|205567.2|205417.2|205583.8|205485.6|205365.5|205252.3|886
1633093800000|2021-10-01 13:10:00|205567.6|205417.6|205240.6|205090.6|205567.7|205417.7|205204.2|205054.2|879
1633094100000|2021-10-01 13:15:00|205241.6|205091.6|205019.3|204869.3|205243.5|205126.3|204933.8|204801.2|874
1633094400000|2021-10-01 13:20:00|205018.2|204868.2|204940.2|204790.2|205020.5|204914.6|204850.1|204703.1|899
1633094700000|2021-10-01 13:25:00|204942.5|204792.5|204898.6|204748.6|204955.4|204859|204795.7|204691.2|967
1633095000000|2021-10-01 13:30:00|204898.1|204748.1|204947.2|204797.2|204957.6|204836.5|204814.1|204686.6|1093
1633095300000|2021-10-01 13:35:00|204941|204791|205185|205035|205192.5|205093.8|204876.5|204755.2|1059
1633095600000|2021-10-01 13:40:00|205186.7|205036.7|205317.3|205167.3|205336.9|205186.9|205098.2|204987.1|936
1633095900000|2021-10-01 13:45:00|205318.7|205168.7|205435.8|205285.8|205456.5|205356.6|205224.1|205122.8|1027
1633096200000|2021-10-01 13:50:00|205438.3|205288.3|205502|205352|205507|205370.4|205339.9|205230.2|1106
1633096500000|2021-10-01 13:55:00|205498.7|205348.7|205462.5|205312.5|205562|205443.4|205444.2|205294.2|974
1633096800000|2021-10-01 14:00:00|205462.8|205312.8|205538.2|205388.2|205546.4|205418.2|205332.8|205182.8|1115
1633097100000|2021-10-01 14:05:00|205537.9|205387.9|205088.6|204938.6|205541.7|205391.7|205014.5|204883.9|1099
1633097400000|2021-10-01 14:10:00|205084.8|204934.8|204951.8|204801.8|205178.6|205070.5|204851.3|204750.9|1110
1633097700000|2021-10-01 14:15:00|204951.3|204801.3|205278.1|205128.1|205296.5|205194.7|204885.9|204785.9|1105
1633098000000|2021-10-01 14:20:00|205276|205126|205373.7|205223.7|205414.4|205298.9|205206.8|205096.9|1047
1633098300000|2021-10-01 14:25:00|205374.6|205224.6|205199.5|205049.5|205406.8|205297.4|205116.9|205000.2|1048
1633098600000|2021-10-01 14:30:00|205228.5|205078.5|205196.1|205046.1|205246.2|205096.2|205108.2|205008|1009
1633098900000|2021-10-01 14:35:00|205194.6|205044.6|205091.1|205041.1|205320.5|205195.8|205048.5|204954.8|1043
1633099200000|2021-10-01 14:40:00|205141.2|204991.2|205369.9|205219.9|205369.9|205237.3|205047.4|204947.2|1058
1633099500000|2021-10-01 14:45:00|205369|205219|205271.3|205121.3|205387.2|205270.4|205256.5|205106.5|975
1633099800000|2021-10-01 14:50:00|205270.8|205120.8|205246.1|205096.1|205270.8|205143.3|205089.8|204993.4|979
1633100100000|2021-10-01 14:55:00|205267.3|205117.3|205236.5|205086.5|205334.4|205233.5|205159.5|205051.6|1067
1633100400000|2021-10-01 15:00:00|205236.2|205086.2|205105.7|205055.7|205245.6|205145.5|205032|204920.9|951
1633100700000|2021-10-01 15:05:00|205106.1|205056.1|205314.9|205164.9|205314.9|205209.1|205105.4|204997.7|938
1633101000000|2021-10-01 15:10:00|205315.7|205165.7|205114.8|204964.8|205315.7|205181.7|205040.9|204890.9|945
1633101300000|2021-10-01 15:15:00|205110.9|204960.9|205026.9|204876.9|205121.7|204980.4|204980|204872.1|911
1633101600000|2021-10-01 15:20:00|205027.6|204877.6|205028.8|204878.8|205052.2|204923.1|204961.4|204857.8|924
1633101900000|2021-10-01 15:25:00|205031.9|204881.9|205245.6|205095.6|205247.2|205097.2|204947|204843.8|904
1633102200000|2021-10-01 15:30:00|205240.7|205090.7|205100.1|204950.1|205241.6|205091.6|205049.2|204941.6|910
1633102500000|2021-10-01 15:35:00|205100|204950|205035.7|204885.7|205157.8|205007.8|204947.3|204846.9|863
1633102800000|2021-10-01 15:40:00|205035.5|204885.5|204899.9|204749.9|205035.5|204885.5|204826.1|204707.9|784
1633103100000|2021-10-01 15:45:00|204899.6|204749.6|204901.2|204751.2|204948|204845.7|204806.9|204699.6|864
1633103400000|2021-10-01 15:50:00|204901.6|204751.6|204947.2|204797.2|204973.1|204871.1|204889.1|204746.2|935
1633103700000|2021-10-01 15:55:00|204945.8|204795.8|205020.1|204870.1|205051.7|204901.7|204942.7|204795.1|870
1633104000000|2021-10-01 16:00:00|205021.8|204871.8|205194|205044|205212.4|205115.1|204967|204860.8|713
1633104300000|2021-10-01 16:05:00|205193.6|205043.6|205008.9|204858.9|205208.4|205058.4|205008.3|204858.3|719
1633104600000|2021-10-01 16:10:00|205009|204859|205036.4|204986.4|205089.4|204987.2|204925.8|204814.7|892
1633104900000|2021-10-01 16:15:00|205037.5|204987.5|205068.2|204918.2|205148.5|205015.5|205011.1|204898.7|878
1633105200000|2021-10-01 16:20:00|205068.3|204918.3|204981.9|204831.9|205079.8|204966.2|204979.6|204829.6|781
1633105500000|2021-10-01 16:25:00|204981.7|204831.7|204968.5|204818.5|205032.2|204887.1|204934.9|204807.4|843
1633105800000|2021-10-01 16:30:00|204971.1|204821.1|205022.9|204872.9|205041.7|204891.7|204937.3|204819.5|867
1633106100000|2021-10-01 16:35:00|205022.3|204872.3|205014.5|204864.5|205039|204931.5|204964.2|204851.8|732
1633106400000|2021-10-01 16:40:00|205016.1|204866.1|204939.5|204789.5|205023.6|204921.9|204891.7|204780.7|787
1633106700000|2021-10-01 16:45:00|204940.4|204790.4|204792.7|204642.7|204940.4|204790.4|204778.7|204633.8|710
1633107000000|2021-10-01 16:50:00|204791.2|204641.2|204717.4|204567.4|204828.7|204678.7|204660.6|204559.5|788
1633107300000|2021-10-01 16:55:00|204717.6|204567.6|204740.4|204590.4|204757.9|204654.9|204612.3|204508.6|817
1633107600000|2021-10-01 17:00:00|204741.2|204591.2|204709.7|204559.7|204788.8|204679.4|204685.1|204558.2|826
1633107900000|2021-10-01 17:05:00|204709.4|204559.4|204618.1|204468.1|204711.5|204574|204618.1|204468.1|643
1633108200000|2021-10-01 17:10:00|204617.7|204467.7|204604|204454|204663.6|204513.6|204552|204441.7|885
1633108500000|2021-10-01 17:15:00|204601.7|204451.7|204621.3|204471.3|204625.3|204489.1|204538|204431.9|759
1633108800000|2021-10-01 17:20:00|204621.6|204471.6|204542.4|204392.4|204622.3|204472.3|204490.7|204381|630
1633109100000|2021-10-01 17:25:00|204542.3|204392.3|204380.1|204230.1|204544.8|204394.8|204349.2|204199.2|791
1633109400000|2021-10-01 17:30:00|204379.3|204229.3|204360.3|204210.3|204405.9|204301.5|204337.3|204187.3|804
1633109700000|2021-10-01 17:35:00|204362.1|204212.1|204354.8|204204.8|204376.1|204246.4|204296.4|204189.7|635
1633110000000|2021-10-01 17:40:00|204354.5|204204.5|204330.4|204180.4|204355|204227.3|204277.3|204166.2|612
1633110300000|2021-10-01 17:45:00|204331.5|204181.5|204228.8|204078.8|204340.6|204190.6|204200.8|204050.8|720
1633110600000|2021-10-01 17:50:00|204228.9|204078.9|204249.9|204099.9|204277.3|204127.3|204228.9|204078.9|666
1633110900000|2021-10-01 17:55:00|204252|204102|204245.3|204095.3|204295.6|204165.3|204215.3|204094.6|719
1633111200000|2021-10-01 18:00:00|204244.5|204094.5|204256.3|204106.3|204295.1|204185.3|204216.5|204082.9|721
1633111500000|2021-10-01 18:05:00|204256.4|204106.4|204284.1|204134.1|204289.2|204139.2|204242.7|204092.7|529
1633111800000|2021-10-01 18:10:00|204284.4|204134.4|204256.5|204106.5|204284.4|204170.2|204220.2|204102.7|700
1633112100000|2021-10-01 18:15:00|204256.7|204106.7|204278.3|204128.3|204282.2|204132.2|204255|204105|561
1633112400000|2021-10-01 18:20:00|204278.4|204128.4|204274.9|204124.9|204285|204135|204272.1|204122.1|596
1633112700000|2021-10-01 18:25:00|204273.5|204123.5|204282.5|204132.5|204286.1|204136.1|204263.3|204113.3|566
1633113000000|2021-10-01 18:30:00|204282.3|204132.3|204286.7|204136.7|204293.1|204185|204235|204111.8|573
1633113300000|2021-10-01 18:35:00|204285.2|204135.2|204371.6|204221.6|204378|204278.4|204285.2|204135.2|680
1633113600000|2021-10-01 18:40:00|204371.3|204221.3|204404.8|204254.8|204417.6|204267.6|204362.1|204212.1|517
1633113900000|2021-10-01 18:45:00|204404.3|204254.3|204290.6|204140.6|204411.8|204261.8|204278.2|204128.2|565
1633114200000|2021-10-01 18:50:00|204291.1|204141.1|204267|204117|204335.3|204232.6|204211.2|204109.2|800
1633114500000|2021-10-01 18:55:00|204266.5|204116.5|204286|204136|204302.7|204203|204217.6|204067.6|711
1633114800000|2021-10-01 19:00:00|204285.3|204135.3|204252.1|204102.1|204289|204139|204248.9|204098.9|611
1633115100000|2021-10-01 19:05:00|204251.6|204101.6|204281.4|204131.4|204281.6|204131.6|204238.3|204088.3|565
1633115400000|2021-10-01 19:10:00|204281.8|204131.8|204207.6|204057.6|204293.8|204143.8|204193.1|204043.1|617
1633115700000|2021-10-01 19:15:00|204207.7|204057.7|204249.5|204099.5|204259.4|204109.4|204202.5|204052.5|580
1633116000000|2021-10-01 19:20:00|204249.2|204099.2|204223.9|204073.9|204257.3|204107.3|204202.9|204052.9|643
1633116300000|2021-10-01 19:25:00|204224.2|204074.2|204381.9|204231.9|204381.9|204235.1|204221|204071|666
1633116600000|2021-10-01 19:30:00|204374.6|204224.6|204295.1|204145.1|204421.6|204296.8|204287.7|204137.7|806
1633116900000|2021-10-01 19:35:00|204294.4|204144.4|204336.5|204186.5|204348.5|204198.5|204292.9|204142.9|680
1633117200000|2021-10-01 19:40:00|204336.3|204186.3|204326.6|204176.6|204346.8|204196.8|204321|204171|723
1633117500000|2021-10-01 19:45:00|204326.8|204176.8|204374.1|204224.1|204418.8|204268.8|204306.5|204156.5|752
1633117800000|2021-10-01 19:50:00|204358.7|204208.7|204342.1|204192.1|204418|204268|204308.2|204158.2|857
1633118100000|2021-10-01 19:55:00|204344.9|204194.9|204419.5|204269.5|204428.7|204278.7|204338.7|204188.7|882
1633118400000|2021-10-01 20:00:00|204415.2|204265.2|204440.4|204290.4|204444|204294|204313.2|204213|630
1633118700000|2021-10-01 20:05:00|204436.9|204286.9|204455.8|204305.8|204477|204327|204424.4|204274.4|410
1633119000000|2021-10-01 20:10:00|204458.9|204308.9|204533.1|204383.1|204556.4|204406.4|204437.2|204287.2|529
1633119300000|2021-10-01 20:15:00|204534.9|204384.9|204502.7|204352.7|204557.7|204407.7|204485.4|204335.4|550
1633119600000|2021-10-01 20:20:00|204508.8|204358.8|204499.6|204349.6|204515.5|204365.5|204487.7|204337.7|300
1633119900000|2021-10-01 20:25:00|204499.1|204349.1|204545.8|204395.8|204567.5|204417.5|204482|204332|320
1633120200000|2021-10-01 20:30:00|204536.1|204386.1|204560.5|204410.5|204575.5|204425.5|204531.1|204381.1|253
1633120500000|2021-10-01 20:35:00|204562.2|204412.2|204554.1|204404.1|204597.2|204447.2|204540.4|204390.4|208
1633120800000|2021-10-01 20:40:00|204554.5|204404.5|204481.9|204331.9|204585|204435|204472.6|204322.6|395
1633121100000|2021-10-01 20:45:00|204481.7|204331.7|204479.1|204329.1|204565.5|204356.5|204447.8|204256.5|341
1633121400000|2021-10-01 20:50:00|204478.9|204328.9|204541.5|204391.5|204593.9|204418.4|204472.8|204256|371
1633121700000|2021-10-01 20:55:00|204544.8|204394.8|204608.7|204329.1|204778.7|204499.5|204540.6|204312.5|391
1633291200000|2021-10-03 20:00:00|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204521.8|204179.8|5
1633291500000|2021-10-03 20:05:00|204522.1|204180.1|204584.3|204242.3|204584.3|204242.3|204522.1|204180.1|2
1633291800000|2021-10-03 20:10:00|204521.8|204179.8|204584.3|204242.3|204584.3|204242.3|204521.8|204179.8|2
1633292100000|2021-10-03 20:15:00|204591|204249|204584.3|204242.3|204591|204249|204584.3|204242.3|2
1633292400000|2021-10-03 20:20:00|204521.8|204179.8|204584.3|204242.3|204584.3|204242.3|204521.8|204179.8|2
1633292700000|2021-10-03 20:25:00|204521.8|204179.8|204584.3|204242.3|204584.3|204242.3|204521.8|204179.8|2
1633293000000|2021-10-03 20:30:00|204591|204249|204584.3|204242.3|204591|204249|204584.3|204242.3|2
1633293300000|2021-10-03 20:35:00|204522|204180|204591|204249|204591|204249|204522|204180|5
1633293600000|2021-10-03 20:40:00|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|1
1633293900000|2021-10-03 20:45:00|204521.7|204179.7|204584.3|204242.3|204584.3|204242.3|204521.7|204179.7|3
1633294200000|2021-10-03 20:50:00|204591|204249|204584.3|204242.3|204591|204249|204521.7|204179.7|16
1633294500000|2021-10-03 20:55:00|204591|204249|204706.7|204364.7|204706.7|204364.7|204521.7|204179.7|27
1633294800000|2021-10-03 21:00:00|204826.5|204484.5|204566.2|204224.2|204826.5|204484.5|204448|204106|87
1633295100000|2021-10-03 21:05:00|204464.8|204122.8|204560.5|204218.5|204679|204337|204464.8|204122.8|86
1633295400000|2021-10-03 21:10:00|204541.3|204199.3|204539.1|204197.1|204558.5|204216.5|204492|204150|116
1633295700000|2021-10-03 21:15:00|204546.4|204204.4|204540.6|204198.6|204591|204249|204531|204189|92
1633296000000|2021-10-03 21:20:00|204591.3|204249.3|204536.2|204194.2|204591.3|204249.3|204527.6|204185.6|66
1633296300000|2021-10-03 21:25:00|204538.7|204196.7|204548.1|204206.1|204619.7|204277.7|204529|204187|91
1633296600000|2021-10-03 21:30:00|204553.4|204211.4|204573.1|204231.1|204600.8|204258.8|204531.8|204189.8|196
1633296900000|2021-10-03 21:35:00|204568.3|204226.3|204579.8|204237.8|204629.4|204287.4|204534.5|204192.5|222
1633297200000|2021-10-03 21:40:00|204575.2|204233.2|204569.3|204227.3|204632.7|204290.7|204529.7|204187.7|202
1633297500000|2021-10-03 21:45:00|204572.1|204230.1|204525.5|204228.5|204626.9|204304.3|204522.9|204192.5|187
1633297800000|2021-10-03 21:50:00|204531.4|204234.4|204555.1|204258.1|204601.3|204304.3|204522|204225|197
1633298100000|2021-10-03 21:55:00|204546.3|204249.3|204554|204257|204594.9|204297.9|204528.1|204231.1|158
1633298400000|2021-10-03 22:00:00|204640.9|204343.9|204553.2|204256.2|204640.9|204343.9|204462.1|204165.1|351
1633298700000|2021-10-03 22:05:00|204555.3|204258.3|204435.6|204285.6|204617.7|204320.7|204395.5|204175.8|338
1633299000000|2021-10-03 22:10:00|204505.9|204208.9|204387.6|204237.6|204505.9|204296.5|204368.2|204154.5|307
1633299300000|2021-10-03 22:15:00|204387.8|204237.8|204345.2|204195.2|204447.9|204250.9|204345.2|204174.8|330
1633299600000|2021-10-03 22:20:00|204345.6|204195.6|204296.5|204146.5|204350.8|204200.8|204273.6|204123.6|426
1633299900000|2021-10-03 22:25:00|204296.6|204146.6|204271.1|204121.1|204304.9|204154.9|204261.2|204111.2|387
1633300200000|2021-10-03 22:30:00|204270.6|204120.6|204289.3|204139.3|204308.2|204158.2|204244.1|204094.1|428
1633300500000|2021-10-03 22:35:00|204289.6|204139.6|204296|204146|204304.4|204154.4|204280.4|204130.4|295
1633300800000|2021-10-03 22:40:00|204295.2|204145.2|204297.5|204147.5|204302.2|204152.2|204280.8|204130.8|276
1633301100000|2021-10-03 22:45:00|204297.6|204147.6|204264.3|204114.3|204308.1|204158.1|204257|204107|340
1633301400000|2021-10-03 22:50:00|204280.9|204130.9|204252.8|204102.8|204294.1|204144.1|204248.4|204098.4|374
1633301700000|2021-10-03 22:55:00|204253.8|204103.8|204294.7|204144.7|204339.2|204189.2|204244.9|204094.9|356
1633302000000|2021-10-03 23:00:00|204295.6|204145.6|204287.9|204137.9|204324.7|204174.7|204261.2|204111.2|391
1633302300000|2021-10-03 23:05:00|204289|204139|204320.3|204170.3|204333.3|204183.3|204286.7|204136.7|302
1633302600000|2021-10-03 23:10:00|204319|204169|204286|204136|204329.7|204179.7|204267.1|204117.1|316
1633302900000|2021-10-03 23:15:00|204285.4|204135.4|204294.2|204144.2|204299.7|204149.7|204268.8|204118.8|377
1633303200000|2021-10-03 23:20:00|204293.8|204143.8|204282.1|204132.1|204295.1|204145.1|204269.7|204119.7|442
1633303500000|2021-10-03 23:25:00|204289.5|204139.5|204284.1|204134.1|204295.3|204145.3|204268.9|204118.9|381
1633303800000|2021-10-03 23:30:00|204283.2|204133.2|204261.1|204111.1|204290.7|204140.7|204247.5|204097.5|451
1633304100000|2021-10-03 23:35:00|204256.1|204106.1|204258.9|204108.9|204265.9|204115.9|204245.6|204095.6|283
1633304400000|2021-10-03 23:40:00|204256|204106|204261|204111|204269.1|204119.1|204239.2|204089.2|347
1633304700000|2021-10-03 23:45:00|204255.1|204105.1|204290.6|204140.6|204296.6|204146.6|204255.1|204105.1|611
1633305000000|2021-10-03 23:50:00|204291|204141|204287.8|204137.8|204296.9|204146.9|204276.9|204126.9|415
1633305300000|2021-10-03 23:55:00|204292.8|204142.8|204287.1|204137.1|204297|204147|204275|204125|801
1633305600000|2021-10-04 00:00:00|204281.6|204131.6|204331.6|204181.6|204342.8|204192.8|204275|204125|490
1633305900000|2021-10-04 00:05:00|204331.5|204181.5|204324.3|204174.3|204334.3|204184.3|204323.4|204173.4|410
1633306200000|2021-10-04 00:10:00|204324.6|204174.6|204304.2|204154.2|204331.6|204181.6|204288.1|204138.1|425
1633306500000|2021-10-04 00:15:00|204303.9|204153.9|204378.7|204228.7|204380.4|204230.4|204303.9|204153.9|455
1633306800000|2021-10-04 00:20:00|204377.5|204227.5|204379.1|204229.1|204383|204233|204374.7|204224.7|310
1633307100000|2021-10-04 00:25:00|204380.2|204230.2|204380.6|204230.6|204386.6|204236.6|204373.9|204223.9|288
1633307400000|2021-10-04 00:30:00|204379.5|204229.5|204378.9|204228.9|204386.1|204236.1|204375.7|204225.7|246
1633307700000|2021-10-04 00:35:00|204379.2|204229.2|204463.8|204313.8|204464.1|204314.1|204375.3|204225.3|402
1633308000000|2021-10-04 00:40:00|204463.7|204313.7|204513.2|204363.2|204523.3|204373.3|204454.3|204304.3|429
1633308300000|2021-10-04 00:45:00|204513.1|204363.1|204520.4|204370.4|204527.3|204377.3|204507|204357|430
1633308600000|2021-10-04 00:50:00|204520.5|204370.5|204535.9|204385.9|204543.4|204393.4|204515|204365|493
1633308900000|2021-10-04 00:55:00|204537|204387|204504.4|204354.4|204545.4|204395.4|204499.2|204349.2|440
1633309200000|2021-10-04 01:00:00|204503.8|204353.8|204580.9|204430.9|204580.9|204430.9|204465.7|204315.7|533
1633309500000|2021-10-04 01:05:00|204583|204433|204579.9|204429.9|204588.1|204438.1|204568.2|204418.2|453
1633309800000|2021-10-04 01:10:00|204579.6|204429.6|204572.7|204422.7|204586.1|204436.1|204545.2|204395.2|404
1633310100000|2021-10-04 01:15:00|204571.7|204421.7|204538.5|204388.5|204572.7|204422.7|204517.4|204367.4|556
1633310400000|2021-10-04 01:20:00|204538.2|204388.2|204539.2|204389.2|204545.2|204395.2|204484|204334|584
1633310700000|2021-10-04 01:25:00|204537.3|204387.3|204495|204345|204542.9|204392.9|204483|204333|630
1633311000000|2021-10-04 01:30:00|204497.2|204347.2|204516.6|204366.6|204542.1|204392.1|204489.2|204339.2|588
1633311300000|2021-10-04 01:35:00|204517.6|204367.6|204605.9|204455.9|204613.3|204463.3|204517.6|204367.6|563
1633311600000|2021-10-04 01:40:00|204606.3|204456.3|204637.2|204487.2|204647.6|204497.6|204605.4|204455.4|571
1633311900000|2021-10-04 01:45:00|204637.3|204487.3|204638.2|204488.2|204641|204491|204607.6|204457.6|480
1633312200000|2021-10-04 01:50:00|204642.6|204492.6|204694.6|204544.6|204704.4|204554.4|204642.6|204492.6|665
1633312500000|2021-10-04 01:55:00|204695.2|204545.2|204657.1|204507.1|204732.1|204582.1|204633.6|204483.6|634
1633312800000|2021-10-04 02:00:00|204658.1|204508.1|204606.7|204456.7|204683.2|204533.2|204604.7|204454.7|564
1633313100000|2021-10-04 02:05:00|204607.1|204457.1|204650.1|204500.1|204661.3|204511.3|204605.6|204455.6|619
1633313400000|2021-10-04 02:10:00|204653.4|204503.4|204595.9|204445.9|204656.3|204506.3|204594.1|204444.1|536
1633313700000|2021-10-04 02:15:00|204596|204446|204570.2|204420.2|204612.3|204462.3|204565.2|204415.2|551
1633314000000|2021-10-04 02:20:00|204569|204419|204615.6|204465.6|204616.1|204466.1|204529|204379|648
1633314300000|2021-10-04 02:25:00|204615.2|204465.2|204567.6|204417.6|204626.7|204476.7|204555.2|204405.2|436
1633314600000|2021-10-04 02:30:00|204567.3|204417.3|204535.4|204385.4|204568.6|204418.6|204532.5|204382.5|466
1633314900000|2021-10-04 02:35:00|204533.4|204383.4|204496.2|204346.2|204554.8|204404.8|204494.9|204344.9|437
1633315200000|2021-10-04 02:40:00|204498|204348|204458.7|204308.7|204502.7|204352.7|204454.4|204304.4|516
1633315500000|2021-10-04 02:45:00|204458|204308|204494.6|204344.6|204501|204351|204458|204308|457
1633315800000|2021-10-04 02:50:00|204494.9|204344.9|204488.9|204338.9|204497.9|204347.9|204483.8|204333.8|414
1633316100000|2021-10-04 02:55:00|204488.1|204338.1|204493.6|204343.6|204536.2|204386.2|204488.1|204338.1|599
1633316400000|2021-10-04 03:00:00|204494.8|204344.8|204528.6|204378.6|204535.9|204385.9|204492.1|204342.1|512
1633316700000|2021-10-04 03:05:00|204528.4|204378.4|204530.6|204380.6|204539.3|204389.3|204519.6|204369.6|460
1633317000000|2021-10-04 03:10:00|204530.3|204380.3|204532.7|204382.7|204562|204412|204527.8|204377.8|528
1633317300000|2021-10-04 03:15:00|204532.5|204382.5|204521.8|204371.8|204532.8|204382.8|204516.9|204366.9|527
1633317600000|2021-10-04 03:20:00|204522|204372|204527.6|204377.6|204536|204386|204514.4|204364.4|424
1633317900000|2021-10-04 03:25:00|204527.5|204377.5|204524.3|204374.3|204532.8|204382.8|204513|204363|430
1633318200000|2021-10-04 03:30:00|204524.8|204374.8|204522.8|204372.8|204529.3|204379.3|204520.2|204370.2|569
1633318500000|2021-10-04 03:35:00|204522.6|204372.6|204523.2|204373.2|204532.6|204382.6|204522.4|204372.4|437
1633318800000|2021-10-04 03:40:00|204523.1|204373.1|204529.9|204379.9|204530.7|204380.7|204523|204373|447
1633319100000|2021-10-04 03:45:00|204530.1|204380.1|204526.7|204376.7|204535|204385|204519.3|204369.3|368
1633319400000|2021-10-04 03:50:00|204526.8|204376.8|204558.1|204408.1|204566.2|204416.2|204524.3|204374.3|353
1633319700000|2021-10-04 03:55:00|204558.5|204408.5|204560|204410|204567.8|204417.8|204555.7|204405.7|434
1633320000000|2021-10-04 04:00:00|204559.9|204409.9|204612.8|204462.8|204620.8|204470.8|204558.3|204408.3|384
1633320300000|2021-10-04 04:05:00|204612.6|204462.6|204613.2|204463.2|204624.9|204474.9|204597.5|204447.5|459
1633320600000|2021-10-04 04:10:00|204613.7|204463.7|204614.5|204464.5|204625.2|204475.2|204606.5|204456.5|403
1633320900000|2021-10-04 04:15:00|204613.6|204463.6|204568.5|204418.5|204613.6|204463.6|204557|204407|485
1633321200000|2021-10-04 04:20:00|204564.3|204414.3|204568.1|204418.1|204575.8|204425.8|204537.5|204387.5|455
1633321500000|2021-10-04 04:25:00|204566.9|204416.9|204608.2|204458.2|204617.7|204467.7|204529.3|204379.3|410
1633321800000|2021-10-04 04:30:00|204606.7|204456.7|204516.3|204366.3|204610.1|204460.1|204512.5|204362.5|609
1633322100000|2021-10-04 04:35:00|204515.6|204365.6|204486.8|204336.8|204535.2|204385.2|204481.4|204331.4|454
1633322400000|2021-10-04 04:40:00|204487.1|204337.1|204463.8|204313.8|204505.8|204355.8|204463.8|204313.8|448
1633322700000|2021-10-04 04:45:00|204464.3|204314.3|204422.8|204272.8|204467.2|204317.2|204409.1|204259.1|468
1633323000000|2021-10-04 04:50:00|204420|204270|204462|204312|204464.2|204314.2|204419.4|204269.4|420
1633323300000|2021-10-04 04:55:00|204461.6|204311.6|204476.7|204326.7|204479.4|204329.4|204459.1|204309.1|266
1633323600000|2021-10-04 05:00:00|204479.3|204329.3|204477.9|204327.9|204491.9|204341.9|204443.4|204293.4|695
1633323900000|2021-10-04 05:05:00|204478.2|204328.2|204446.1|204296.1|204486.4|204336.4|204440.3|204290.3|643
1633324200000|2021-10-04 05:10:00|204445.3|204295.3|204446.2|204296.2|204456.5|204306.5|204426.2|204276.2|550
1633324500000|2021-10-04 05:15:00|204445.8|204295.8|204398.4|204248.4|204454.5|204304.5|204394.1|204244.1|515
1633324800000|2021-10-04 05:20:00|204397.9|204247.9|204412.9|204262.9|204415|204265|204393.9|204243.9|730
1633325100000|2021-10-04 05:25:00|204407.7|204257.7|204402.3|204252.3|204416|204266|204398.5|204248.5|818
1633325400000|2021-10-04 05:30:00|204404.9|204254.9|204445.1|204295.1|204449.8|204299.8|204399.9|204249.9|771
1633325700000|2021-10-04 05:35:00|204443.7|204293.7|204441.8|204291.8|204445.8|204295.8|204432.9|204282.9|766
1633326000000|2021-10-04 05:40:00|204441.2|204291.2|204491.6|204341.6|204507.6|204357.6|204438.7|204288.7|764
1633326300000|2021-10-04 05:45:00|204494.4|204344.4|204487.1|204337.1|204512.1|204362.1|204483.9|204333.9|795
1633326600000|2021-10-04 05:50:00|204487.5|204337.5|204442.2|204292.2|204489.1|204339.1|204439|204289|691
1633326900000|2021-10-04 05:55:00|204442.4|204292.4|204522.7|204372.7|204532.9|204382.9|204441.2|204291.2|685
1633327200000|2021-10-04 06:00:00|204524|204374|204595|204445|204599.1|204449.1|204515.4|204365.4|933
1633327500000|2021-10-04 06:05:00|204595.7|204445.7|204614.1|204464.1|204616.9|204466.9|204584.5|204434.5|809
1633327800000|2021-10-04 06:10:00|204618.4|204468.4|204628.3|204478.3|204633.5|204483.5|204567.5|204417.5|816
1633328100000|2021-10-04 06:15:00|204627|204477|204711.7|204561.7|204733.8|204583.8|204624.9|204474.9|928
1633328400000|2021-10-04 06:20:00|204710.3|204560.3|204707.6|204557.6|204746.6|204596.6|204690.1|204540.1|803
1633328700000|2021-10-04 06:25:00|204707.8|204557.8|204640.9|204490.9|204714.8|204564.8|204640.9|204490.9|755
1633329000000|2021-10-04 06:30:00|204641.2|204491.2|204542.2|204392.2|204660.2|204510.2|204522.7|204372.7|844
1633329300000|2021-10-04 06:35:00|204541.3|204391.3|204540.9|204390.9|204559|204409|204518.6|204368.6|860
1633329600000|2021-10-04 06:40:00|204540.8|204390.8|204579|204429|204579.3|204429.3|204533.4|204383.4|734
1633329900000|2021-10-04 06:45:00|204577.8|204427.8|204742.4|204592.4|204749.5|204599.5|204577.8|204427.8|674
1633330200000|2021-10-04 06:50:00|204742.2|204592.2|204892.8|204742.8|204902.8|204752.8|204712.3|204562.3|662
1633330500000|2021-10-04 06:55:00|204899.8|204749.8|204938.6|204788.6|204954.9|204804.9|204881.9|204731.9|764
1633330800000|2021-10-04 07:00:00|204930.4|204780.4|205212.3|205062.3|205277.2|205127.2|204927.3|204777.3|890
1633331100000|2021-10-04 07:05:00|205213.6|205063.6|205138.9|204988.9|205258.6|205108.6|205102.6|204952.6|880
1633331400000|2021-10-04 07:10:00|205137.5|204987.5|205031|204881|205146|204996|205017.7|204867.7|944
1633331700000|2021-10-04 07:15:00|205032.1|204882.1|205245|205095|205270|205120|204984.6|204834.6|886
1633332000000|2021-10-04 07:20:00|205243.7|205093.7|205423.4|205273.4|205423.4|205273.4|205225.4|205075.4|858
1633332300000|2021-10-04 07:25:00|205420.9|205270.9|205428.5|205278.5|205476.5|205326.5|205382.9|205232.9|897
1633332600000|2021-10-04 07:30:00|205432.1|205282.1|205644.8|205494.8|205646.9|205496.9|205426.2|205276.2|851
1633332900000|2021-10-04 07:35:00|205644.5|205494.5|205591.6|205441.6|205732.8|205582.8|205562.3|205412.3|709
1633333200000|2021-10-04 07:40:00|205591.2|205441.2|205687.2|205537.2|205735.4|205585.4|205590.1|205440.1|816
1633333500000|2021-10-04 07:45:00|205685.9|205535.9|205649.5|205499.5|205752.7|205602.7|205587.9|205437.9|847
1633333800000|2021-10-04 07:50:00|205647|205497|205709.3|205559.3|205741.9|205591.9|205637|205487|813
1633334100000|2021-10-04 07:55:00|205712.3|205562.3|205591.3|205441.3|205717.6|205567.6|205577.1|205427.1|785
1633334400000|2021-10-04 08:00:00|205591.6|205441.6|205476|205326|205591.6|205441.6|205422.6|205272.6|902
1633334700000|2021-10-04 08:05:00|205475.8|205325.8|205378.9|205228.9|205492.9|205342.9|205355.9|205205.9|930
1633335000000|2021-10-04 08:10:00|205379.7|205229.7|205381.8|205231.8|205389|205239|205370.2|205220.2|695
1633335300000|2021-10-04 08:15:00|205382.8|205232.8|205384|205234|205386.8|205236.8|205365.5|205215.5|767
1633335600000|2021-10-04 08:20:00|205384.2|205234.2|205497.2|205347.2|205515.7|205365.7|205373.9|205223.9|769
1633335900000|2021-10-04 08:25:00|205508.2|205358.2|205579.2|205429.2|205583.5|205433.5|205421.8|205271.8|877
1633336200000|2021-10-04 08:30:00|205586.4|205436.4|205639.5|205489.5|205657.6|205507.6|205423.5|205273.5|903
1633336500000|2021-10-04 08:35:00|205640.3|205490.3|205751.4|205601.4|205764.6|205614.6|205639|205489|920
1633336800000|2021-10-04 08:40:00|205751.3|205601.3|205780.9|205630.9|205838.7|205688.7|205717.3|205567.3|905
1633337100000|2021-10-04 08:45:00|205782.9|205632.9|205715.5|205565.5|205819.5|205669.5|205612|205516.4|858
1633337400000|2021-10-04 08:50:00|205714.4|205564.4|205640.9|205490.9|205747.2|205597.2|205623.3|205473.3|824
1633337700000|2021-10-04 08:55:00|205641.7|205491.7|205586.9|205436.9|205650.9|205500.9|205572|205422|791
1633338000000|2021-10-04 09:00:00|205586|205436|205386.6|205236.6|205616.9|205466.9|205328.1|205178.1|976
1633338300000|2021-10-04 09:05:00|205389.1|205239.1|205461|205311|205488.4|205338.4|205340.1|205190.1|934
1633338600000|2021-10-04 09:10:00|205455.1|205305.1|205384.1|205234.1|205473.1|205323.1|205369.7|205219.7|810
1633338900000|2021-10-04 09:15:00|205385.6|205235.6|205433.7|205283.7|205460.9|205310.9|205372.7|205222.7|856
1633339200000|2021-10-04 09:20:00|205433.4|205283.4|205460.8|205310.8|205472.2|205322.2|205406.7|205256.7|792
1633339500000|2021-10-04 09:25:00|205461.8|205311.8|205465.4|205315.4|205489.5|205339.5|205420.7|205270.7|834
1633339800000|2021-10-04 09:30:00|205468.9|205318.9|205494.5|205344.5|205567|205417|205460.2|205310.2|855
1633340100000|2021-10-04 09:35:00|205493.2|205343.2|205501.6|205351.6|205518.7|205368.7|205484.3|205334.3|724
1633340400000|2021-10-04 09:40:00|205501.3|205351.3|205504.9|205354.9|205513.1|205363.1|205458.7|205308.7|667
1633340700000|2021-10-04 09:45:00|205505.7|205355.7|205512|205362|205563.1|205464.1|205492.5|205342.5|744
1633341000000|2021-10-04 09:50:00|205512.3|205362.3|205598.1|205448.1|205602|205452|205459.3|205309.3|763
1633341300000|2021-10-04 09:55:00|205597.5|205447.5|205572.5|205422.5|205603.5|205453.5|205557.2|205407.2|778
1633341600000|2021-10-04 10:00:00|205571.9|205421.9|205593.2|205443.2|205604|205454|205565.4|205415.4|683
1633341900000|2021-10-04 10:05:00|205594.2|205444.2|205632.8|205482.8|205688.3|205538.3|205594.2|205444.2|714
1633342200000|2021-10-04 10:10:00|205631.3|205481.3|205711.2|205561.2|205723.7|205573.7|205611.2|205461.2|644
1633342500000|2021-10-04 10:15:00|205711.5|205561.5|205733.8|205583.8|205776|205641.9|205648.3|205505.4|657
1633342800000|2021-10-04 10:20:00|205733.9|205583.9|205764.6|205614.6|205812.4|205662.4|205730.8|205580.8|695
1633343100000|2021-10-04 10:25:00|205763.7|205613.7|205765.3|205615.3|205776.3|205626.3|205741.4|205591.4|535
1633343400000|2021-10-04 10:30:00|205764.8|205614.8|205765.1|205615.1|205768.5|205618.5|205753.4|205603.4|406
1633343700000|2021-10-04 10:35:00|205764.3|205614.3|205768.5|205618.5|205780.5|205630.5|205753.8|205603.8|373
1633344000000|2021-10-04 10:40:00|205767.9|205617.9|205857.9|205707.9|205940.1|205790.1|205759.5|205609.5|768
1633344300000|2021-10-04 10:45:00|205859.3|205709.3|205889.2|205739.2|205913|205763|205857|205707|704
1633344600000|2021-10-04 10:50:00|205887.7|205737.7|205784|205634|205896.3|205746.3|205726.1|205576.1|739
1633344900000|2021-10-04 10:55:00|205780.1|205630.1|205692.4|205542.4|205780.1|205630.1|205674.7|205524.7|683
1633345200000|2021-10-04 11:00:00|205683.4|205533.4|205721.7|205571.7|205748.8|205598.8|205674.1|205524.1|783
1633345500000|2021-10-04 11:05:00|205720.2|205570.2|205633.4|205483.4|205754.5|205616.7|205633.4|205483.4|813
1633345800000|2021-10-04 11:10:00|205639.1|205489.1|205676.1|205526.1|205704.9|205554.9|205570.4|205420.4|734
1633346100000|2021-10-04 11:15:00|205675.3|205525.3|205572.9|205422.9|205706.9|205556.9|205561.2|205411.2|738
1633346400000|2021-10-04 11:20:00|205572.8|205422.8|205447.3|205297.3|205579.8|205429.8|205445.3|205295.3|746
1633346700000|2021-10-04 11:25:00|205443.8|205293.8|205454.3|205304.3|205475.1|205351.9|205397.2|205272.2|735
1633347000000|2021-10-04 11:30:00|205455.1|205305.1|205536.4|205386.4|205538.4|205434.6|205399.4|205285|649
1633347300000|2021-10-04 11:35:00|205537.4|205387.4|205449.5|205299.5|205546.6|205433.5|205388|205289|645
1633347600000|2021-10-04 11:40:00|205450.2|205300.2|205443.6|205293.6|205490.5|205340.5|205351.8|205247.4|588
1633347900000|2021-10-04 11:45:00|205444.1|205294.1|205483.7|205333.7|205486|205354.4|205357.8|205257.1|727
1633348200000|2021-10-04 11:50:00|205482.2|205332.2|205576|205426|205589|205483.7|205442.5|205332.1|769
1633348500000|2021-10-04 11:55:00|205573.8|205423.8|205463|205313|205580.1|205430.1|205427.4|205290.3|726
1633348800000|2021-10-04 12:00:00|205453.5|205303.5|205327.2|205177.2|205488.8|205380.7|205325|205175|848
1633349100000|2021-10-04 12:05:00|205324|205174|205189.6|205039.6|205358.9|205208.9|205135.5|205033.5|884
1633349400000|2021-10-04 12:10:00|205190.3|205040.3|205126.1|204976.1|205205.4|205055.4|205038.6|204899.8|840
1633349700000|2021-10-04 12:15:00|205112.7|204962.7|205165.7|205015.7|205183.6|205041|205090.2|204952.8|714
1633350000000|2021-10-04 12:20:00|205171.7|205021.7|205351.7|205201.7|205367.8|205255.5|205127.8|204978.9|729
1633350300000|2021-10-04 12:25:00|205352.2|205202.2|205191.8|205041.8|205352.2|205209.7|205096.4|204983.9|684
1633350600000|2021-10-04 12:30:00|205192|205042|205195.2|205045.2|205321.9|205208.8|205132.9|204991.3|814
1633350900000|2021-10-04 12:35:00|205195.7|205045.7|205237.4|205087.4|205263.7|205143.9|205147|205034.8|719
1633351200000|2021-10-04 12:40:00|205238.6|205088.6|205145.9|204995.9|205238.6|205113.1|205090|204940|804
1633351500000|2021-10-04 12:45:00|205144.9|204994.9|205200.2|205150.2|205255.8|205157.3|205106.3|204993.3|779
1633351800000|2021-10-04 12:50:00|205197.7|205147.7|205226.8|205176.8|205287|205186.1|205178.8|205072.2|815
1633352100000|2021-10-04 12:55:00|205227.4|205177.4|205335|205185|205359.6|205254.4|205207.1|205113.2|765
1633352400000|2021-10-04 13:00:00|205334.8|205184.8|205427|205377|205502.1|205397.9|205279.3|205178.5|876
1633352700000|2021-10-04 13:05:00|205427.9|205377.9|205567|205417|205605.8|205497.2|205377.2|205276.7|860
1633353000000|2021-10-04 13:10:00|205571|205421|205485.6|205335.6|205586.1|205482.3|205432.4|205309.7|835
1633353300000|2021-10-04 13:15:00|205486.1|205336.1|205481|205331|205561.3|205440.5|205436.8|205317.3|689
1633353600000|2021-10-04 13:20:00|205483.7|205333.7|205413.9|205263.9|205530.6|205413.3|205350.1|205244.1|795
1633353900000|2021-10-04 13:25:00|205415.3|205265.3|205426.6|205276.6|205434.4|205332.5|205307.4|205206.2|796
1633354200000|2021-10-04 13:30:00|205423.9|205273.9|205393.6|205243.6|205494.1|205394.4|205317.4|205216.9|1068
1633354500000|2021-10-04 13:35:00|205394|205244|205416.1|205266.1|205484.8|205367.4|205358.7|205226.3|968
1633354800000|2021-10-04 13:40:00|205419.5|205269.5|205762.8|205612.8|205835.9|205685.9|205355.7|205248.8|1009
1633355100000|2021-10-04 13:45:00|205763.9|205613.9|205821.9|205671.9|205944.2|205809|205682.7|205586.3|1016
1633355400000|2021-10-04 13:50:00|205819.5|205669.5|205935.2|205785.2|206006.4|205907.9|205766.8|205668.1|1027
1633355700000|2021-10-04 13:55:00|205947.9|205797.9|205900.4|205750.4|205968|205820.5|205840.4|205736.4|918
1633356000000|2021-10-04 14:00:00|205899.8|205749.8|205847.1|205697.1|205925.5|205810.4|205781.1|205677.9|1064
1633356300000|2021-10-04 14:05:00|205847.3|205697.3|205710.7|205560.7|205848|205707|205636.7|205517.2|1031
1633356600000|2021-10-04 14:10:00|205711.6|205561.6|205695|205545|205758.4|205654.2|205645.4|205518.8|1017
1633356900000|2021-10-04 14:15:00|205695.7|205545.7|205732.1|205582.1|205746.4|205641|205547.9|205423.5|988
1633357200000|2021-10-04 14:20:00|205729.3|205579.3|205552.9|205502.9|205745.8|205626.9|205547.6|205448.6|1022
1633357500000|2021-10-04 14:25:00|205552.2|205502.2|205837.9|205687.9|205837.9|205687.9|205526.5|205422.6|980
1633357800000|2021-10-04 14:30:00|205838.2|205688.2|205657|205507|205874.9|205773.1|205572.6|205461.6|991
1633358100000|2021-10-04 14:35:00|205655.9|205505.9|205670.2|205520.2|205755.9|205624.7|205589.5|205471.7|1051
1633358400000|2021-10-04 14:40:00|205662.9|205512.9|205697.4|205647.4|205746.6|205651.7|205589.9|205481.9|949
1633358700000|2021-10-04 14:45:00|205698|205648|205752.4|205602.4|205765.8|205667.6|205655.5|205544.7|981
1633359000000|2021-10-04 14:50:00|205753.6|205603.6|206145.3|205995.3|206154.1|206032.6|205670.3|205568.2|998
1633359300000|2021-10-04 14:55:00|206146.4|205996.4|205947.1|205897.1|206284.4|206165.7|205854|205745.5|1083
1633359600000|2021-10-04 15:00:00|206007.4|205857.4|205972.8|205822.8|206102.2|205952.6|205932.9|205805.6|1036
1633359900000|2021-10-04 15:05:00|205966.6|205816.6|205959.1|205809.1|206055.2|205948.4|205881.3|205739.4|1002
1633360200000|2021-10-04 15:10:00|205962.3|205812.3|205668.9|205518.9|205972.1|205822.1|205617.6|205515.2|933
1633360500000|2021-10-04 15:15:00|205668.1|205518.1|205687.4|205537.4|205698.3|205595.4|205547.9|205446.3|917
1633360800000|2021-10-04 15:20:00|205685.6|205535.6|205861.1|205811.1|205928.6|205831.9|205640.6|205535.4|922
1633361100000|2021-10-04 15:25:00|205862.5|205812.5|205934.8|205784.8|205983.7|205866.3|205796.3|205694.6|974
1633361400000|2021-10-04 15:30:00|205933.6|205783.6|205955.5|205805.5|205973.8|205858|205806.8|205689.6|940
1633361700000|2021-10-04 15:35:00|205955.3|205805.3|205941.8|205791.8|206019.6|205903.5|205891.5|205762.3|938
1633362000000|2021-10-04 15:40:00|205941.7|205791.7|205994.7|205844.7|206009.8|205884.9|205894.8|205767.1|926
1633362300000|2021-10-04 15:45:00|205994.8|205844.8|205895.6|205745.6|206031.5|205881.5|205865.4|205744.1|885
1633362600000|2021-10-04 15:50:00|205886.2|205736.2|205642.5|205492.5|205895.7|205745.7|205637.5|205487.5|939
1633362900000|2021-10-04 15:55:00|205640.2|205490.2|205437.1|205287.1|205664.6|205549.9|205377.6|205278.5|1014
1633363200000|2021-10-04 16:00:00|205435.2|205285.2|205438.6|205288.6|205508.5|205403.5|205377.2|205275.7|844
1633363500000|2021-10-04 16:05:00|205438|205288|205347.1|205297.1|205455|205350.2|205276.7|205163.1|797
1633363800000|2021-10-04 16:10:00|205347.9|205297.9|205314.2|205164.2|205397.6|205298.4|205252|205148.8|789
1633364100000|2021-10-04 16:15:00|205314.1|205164.1|205470.6|205320.6|205477.3|205373.5|205246.6|205139.4|781
1633364400000|2021-10-04 16:20:00|205420.8|205370.8|205644.2|205494.2|205651.9|205549.5|205420.8|205320.4|867
1633364700000|2021-10-04 16:25:00|205597.2|205547.2|205725.3|205575.3|205730.6|205626.8|205588.6|205478.2|815
1633365000000|2021-10-04 16:30:00|205724.9|205574.9|205725.5|205575.5|205783.9|205671.8|205652.1|205540.9|919
1633365300000|2021-10-04 16:35:00|205725.7|205575.7|205685.7|205535.7|205736|205608.8|205586.7|205484.8|765
1633365600000|2021-10-04 16:40:00|205685.1|205535.1|205734.6|205584.6|205804.3|205654.3|205632|205529.7|806
1633365900000|2021-10-04 16:45:00|205734.9|205584.9|205637.4|205487.4|205779.8|205680.1|205597.7|205487.4|782
1633366200000|2021-10-04 16:50:00|205636.4|205486.4|205591.9|205441.9|205684.8|205552.6|205535.7|205398.4|833
1633366500000|2021-10-04 16:55:00|205596.4|205446.4|205640|205490|205654.3|205552.7|205542.6|205441.3|817
1633366800000|2021-10-04 17:00:00|205647.5|205497.5|205690.8|205540.8|205711.4|205600.5|205617.6|205481|852
1633367100000|2021-10-04 17:05:00|205639|205589|205660.6|205510.6|205771.4|205667.8|205612.5|205510.1|853
1633367400000|2021-10-04 17:10:00|205660.8|205510.8|205508.5|205458.5|205680|205579.3|205492.1|205384.1|788
1633367700000|2021-10-04 17:15:00|205510.5|205460.5|205552.7|205402.7|205606.2|205464|205501|205397.5|752
1633368000000|2021-10-04 17:20:00|205551.6|205401.6|205559.6|205409.6|205642.7|205541.3|205510.7|205397.5|802
1633368300000|2021-10-04 17:25:00|205560.4|205410.4|205639.8|205489.8|205651.3|205549.1|205510.3|205390.2|816
1633368600000|2021-10-04 17:30:00|205643.7|205493.7|205508.5|205358.5|205674.8|205553.2|205442.8|205345.4|935
1633368900000|2021-10-04 17:35:00|205516.8|205366.8|205460.2|205310.2|205538|205432.5|205409.6|205306.6|868
1633369200000|2021-10-04 17:40:00|205461.7|205311.7|205469.1|205319.1|205509.7|205407.5|205408.3|205305.8|768
1633369500000|2021-10-04 17:45:00|205469.7|205319.7|205427.1|205277.1|205476|205371.4|205366.4|205259.8|785
1633369800000|2021-10-04 17:50:00|205426.2|205276.2|205337.3|205287.3|205432.2|205321.4|205330.6|205230.7|772
1633370100000|2021-10-04 17:55:00|205337|205287|205466.7|205316.7|205469.2|205337.4|205334.4|205232.1|618
1633370400000|2021-10-04 18:00:00|205467.4|205317.4|205467.9|205317.9|205480.4|205380|205377.4|205267.6|1008
1633370700000|2021-10-04 18:05:00|205463|205313|205345.4|205195.4|205463.3|205352.2|205268.7|205167.4|889
1633371000000|2021-10-04 18:10:00|205347.1|205197.1|205363.1|205313.1|205440|205332.2|205288.4|205183.3|877
1633371300000|2021-10-04 18:15:00|205407.8|205257.8|205422.5|205272.5|205429.1|205310.4|205348|205246.1|841
1633371600000|2021-10-04 18:20:00|205422.9|205272.9|205253.5|205103.5|205424.8|205282.9|205156.7|205056.2|888
1633371900000|2021-10-04 18:25:00|205253.4|205103.4|205255.8|205105.8|205325.5|205207.7|205203.3|205101|908
1633372200000|2021-10-04 18:30:00|205264.3|205114.3|205213.5|205063.5|205273.1|205170.7|205140.8|205024.9|914
1633372500000|2021-10-04 18:35:00|205213|205063|205148.3|204998.3|205213.5|205104.3|205085.6|204971.6|849
1633372800000|2021-10-04 18:40:00|205148.1|204998.1|205048.2|204898.2|205179.3|205077.2|204987|204880|833
1633373100000|2021-10-04 18:45:00|205048.6|204898.6|204873.8|204823.8|205085.5|204978.3|204867.8|204766.7|794
1633373400000|2021-10-04 18:50:00|204871.3|204821.3|204872.2|204822.2|204936|204835.9|204839.1|204741.3|846
1633373700000|2021-10-04 18:55:00|204871.8|204821.8|205147.1|204997.1|205154.7|205004.7|204852.9|204752.8|781
1633374000000|2021-10-04 19:00:00|205147.2|204997.2|205188.8|205038.8|205202.9|205052.9|205140.7|204990.7|910
1633374300000|2021-10-04 19:05:00|205189.9|205039.9|205265.6|205115.6|205268.8|205118.8|205178.7|205028.7|778
1633374600000|2021-10-04 19:10:00|205265.1|205115.1|205300.1|205150.1|205352.9|205227.2|205257.9|205110.5|859
1633374900000|2021-10-04 19:15:00|205301.6|205151.6|205342.5|205192.5|205362.7|205241.8|205205|205062.7|920
1633375200000|2021-10-04 19:20:00|205342.4|205192.4|205342.6|205192.6|205440.8|205295.5|205287.1|205185.8|975
1633375500000|2021-10-04 19:25:00|205342.1|205192.1|205305.9|205155.9|205348.7|205206.8|205249.7|205144.5|893
1633375800000|2021-10-04 19:30:00|205305.7|205155.7|205131.6|204981.6|205309.4|205193.1|205072.8|204973.5|876
1633376100000|2021-10-04 19:35:00|205135.4|204985.4|205152.6|205002.6|205157.7|205048.8|205075.3|204971.6|810
1633376400000|2021-10-04 19:40:00|205152.7|205002.7|204979.1|204829.1|205155.3|205005.3|204956.7|204806.7|968
1633376700000|2021-10-04 19:45:00|204980.1|204830.1|204999|204849|205048.2|204898.2|204950.8|204800.8|864
1633377000000|2021-10-04 19:50:00|204999.2|204849.2|205152.8|205002.8|205198|205048|204965.5|204843.2|931
1633377300000|2021-10-04 19:55:00|205152.1|205002.1|204998.1|204848.1|205156.4|205006.4|204998.1|204848.1|1005
1633377600000|2021-10-04 20:00:00|204998.6|204848.6|204906|204756|205003|204853|204820.4|204698.4|744
1633377900000|2021-10-04 20:05:00|204905.8|204755.8|204884.8|204734.8|204905.8|204755.8|204871.9|204721.9|556
1633378200000|2021-10-04 20:10:00|204884|204734|204925|204775|204982.6|204832.6|204881.8|204731.8|640
1633378500000|2021-10-04 20:15:00|204924.9|204774.9|204879.6|204729.6|204946.2|204796.2|204878.1|204728.1|436
1633378800000|2021-10-04 20:20:00|204879.7|204729.7|204852.4|204702.4|204885.6|204755.6|204805.6|204689.1|375
1633379100000|2021-10-04 20:25:00|204849.2|204699.2|204796.8|204646.8|204853.9|204703.9|204791|204641|355
1633379400000|2021-10-04 20:30:00|204797.2|204647.2|204914.9|204764.9|204923.8|204773.8|204789|204639|504
1633379700000|2021-10-04 20:35:00|204914.5|204764.5|204928.9|204778.9|204941.4|204791.4|204911|204761|559
1633380000000|2021-10-04 20:40:00|204925.6|204775.6|204930.1|204780.1|204936.6|204786.6|204914.9|204764.9|424
1633380300000|2021-10-04 20:45:00|204930.4|204780.4|204961.3|204811.3|204974.1|204824.1|204922.7|204772.7|337
1633380600000|2021-10-04 20:50:00|204965.2|204815.2|204931.5|204781.5|204982.7|204832.7|204924.3|204774.3|345
1633380900000|2021-10-04 20:55:00|204929.5|204779.5|205034.3|204737.3|205075.7|204847.1|204896.4|204662.9|357
1633381200000|2021-10-04 21:00:00|205046.3|204749.3|205216.8|204919.8|205223.5|204926.5|205032.4|204735.4|43
1633381500000|2021-10-04 21:05:00|205143.5|204846.5|205143.9|204846.9|205323.1|205026.1|205119.4|204822.4|68
1633381800000|2021-10-04 21:10:00|205112.6|204815.6|205155.8|204858.8|205256.4|204959.4|205099.2|204802.2|102
1633382100000|2021-10-04 21:15:00|205153.9|204856.9|205251|204954|205253.8|204956.8|205143.2|204846.2|45
1633382400000|2021-10-04 21:20:00|205202.9|204905.9|205269|204972|205269|204972|205122.9|204825.9|130
1633382700000|2021-10-04 21:25:00|205172.4|204875.4|205128.6|204831.6|205289.2|204992.2|205106.1|204809.1|123
1633383000000|2021-10-04 21:30:00|205132.1|204835.1|205191.6|204894.6|205221|204924|205009.7|204712.7|415
1633383300000|2021-10-04 21:35:00|205171.2|204874.2|205103.6|204806.6|205239.1|204942.1|205077|204780|182
1633383600000|2021-10-04 21:40:00|205097.7|204800.7|205120.2|204823.2|205155.4|204858.4|205054.5|204757.5|166
1633383900000|2021-10-04 21:45:00|205135.4|204838.4|205124.6|204827.6|205235.9|204938.9|205029.5|204732.5|203
1633384200000|2021-10-04 21:50:00|205121.7|204824.7|205128.7|204831.7|205167.6|204870.6|205039.6|204742.6|183
1633384500000|2021-10-04 21:55:00|205107.6|204810.6|205124.2|204827.2|205187.8|204890.8|205015.6|204718.6|282
1633384800000|2021-10-04 22:00:00|205128.1|204831.1|205026.7|204876.7|205211.2|204914.2|204988.5|204749.5|628
1633385100000|2021-10-04 22:05:00|205028.6|204878.6|205030.3|204880.3|205059.8|204909.8|205000|204850|335
1633385400000|2021-10-04 22:10:00|205031.5|204881.5|205031.8|204881.8|205048.2|204898.2|205003.4|204853.4|367
1633385700000|2021-10-04 22:15:00|205031.3|204881.3|205029.7|204879.7|205039.1|204889.1|204996.9|204846.9|285
1633386000000|2021-10-04 22:20:00|205019.1|204869.1|205006|204856|205035|204885|204992.4|204842.4|211
1633386300000|2021-10-04 22:25:00|205005.6|204855.6|204985|204835|205029.8|204879.8|204965.3|204815.3|300
1633386600000|2021-10-04 22:30:00|204983.5|204833.5|204997.8|204847.8|205027|204877|204972.4|204822.4|452
1633386900000|2021-10-04 22:35:00|204998.1|204848.1|205012.9|204862.9|205020.7|204870.7|204995.7|204845.7|402
1633387200000|2021-10-04 22:40:00|205013.7|204863.7|205002.8|204852.8|205025.3|204875.3|204987.8|204837.8|320
1633387500000|2021-10-04 22:45:00|205004.8|204854.8|205052.1|204902.1|205066.5|204916.5|204991|204841|243
1633387800000|2021-10-04 22:50:00|205050.4|204900.4|205056.3|204906.3|205068.5|204918.5|205038.5|204888.5|248
1633388100000|2021-10-04 22:55:00|205055.5|204905.5|205050.1|204900.1|205065.1|204915.1|205034.5|204884.5|247
1633388400000|2021-10-04 23:00:00|205050.3|204900.3|205043.4|204893.4|205065.3|204915.3|205029.4|204879.4|261
1633388700000|2021-10-04 23:05:00|205043.5|204893.5|205052.6|204902.6|205066.6|204916.6|205033.5|204883.5|213
1633389000000|2021-10-04 23:10:00|205057.7|204907.7|205052.8|204902.8|205068.8|204918.8|205028.9|204878.9|298
1633389300000|2021-10-04 23:15:00|205054.9|204904.9|205062.4|204912.4|205064.9|204914.9|205038.7|204888.7|238
1633389600000|2021-10-04 23:20:00|205068.9|204918.9|205097.5|204947.5|205108|204958|205045.7|204895.7|286
1633389900000|2021-10-04 23:25:00|205097.8|204947.8|205098.7|204948.7|205115.6|204965.6|205086.7|204936.7|261
1633390200000|2021-10-04 23:30:00|205102.1|204952.1|205136|204986|205146.4|204996.4|205097.9|204947.9|420
1633390500000|2021-10-04 23:35:00|205138.1|204988.1|205128.4|204978.4|205146.1|204996.1|205118.2|204968.2|335
1633390800000|2021-10-04 23:40:00|205140.9|204990.9|205175.4|205025.4|205193.2|205043.2|205131.2|204981.2|357
1633391100000|2021-10-04 23:45:00|205177.6|205027.6|205169.9|205019.9|205188.4|205038.4|205150.4|205000.4|412
1633391400000|2021-10-04 23:50:00|205169|205019|205135.4|204985.4|205175.4|205025.4|205127.1|204977.1|414
1633391700000|2021-10-04 23:55:00|205138.3|204988.3|205135.9|204985.9|205147|204997|205117.3|204967.3|447
1633392000000|2021-10-05 00:00:00|205135.2|204985.2|205061|204911|205141.9|204991.9|205045.7|204895.7|589
1633392300000|2021-10-05 00:05:00|205062|204912|205087.6|204937.6|205118.5|204968.5|205049.5|204899.5|746
1633392600000|2021-10-05 00:10:00|205087.8|204937.8|205086.9|204936.9|205093.1|204943.1|205069.3|204919.3|562
1633392900000|2021-10-05 00:15:00|205085.9|204935.9|205087.7|204937.7|205093.2|204943.2|205071.6|204921.6|710
1633393200000|2021-10-05 00:20:00|205086|204936|205127.7|204977.7|205133.3|204983.3|205075.8|204925.8|649
1633393500000|2021-10-05 00:25:00|205127.3|204977.3|205123.9|204973.9|205151.5|205001.5|205122.9|204972.9|486
1633393800000|2021-10-05 00:30:00|205124.2|204974.2|205173|205023|205178.3|205028.3|205121|204971|587
1633394100000|2021-10-05 00:35:00|205176.6|205026.6|205198.1|205048.1|205204.6|205054.6|205163|205013|655
1633394400000|2021-10-05 00:40:00|205197.8|205047.8|205260|205110|205266.7|205116.7|205193.7|205043.7|556
1633394700000|2021-10-05 00:45:00|205263.3|205113.3|205287.3|205137.3|205296.6|205146.6|205247.2|205097.2|385
1633395000000|2021-10-05 00:50:00|205287.7|205137.7|205288.9|205138.9|205303.1|205153.1|205251.8|205101.8|621
1633395300000|2021-10-05 00:55:00|205288.3|205138.3|205310.9|205160.9|205343.6|205193.6|205288.3|205138.3|560
1633395600000|2021-10-05 01:00:00|205311.6|205161.6|205339.7|205189.7|205344.7|205194.7|205300.6|205150.6|614
1633395900000|2021-10-05 01:05:00|205339.1|205189.1|205428|205278|205462.5|205312.5|205329.8|205179.8|645
1633396200000|2021-10-05 01:10:00|205427.2|205277.2|205419.1|205269.1|205448.6|205298.6|205415|205265|595
1633396500000|2021-10-05 01:15:00|205419|205269|205479|205329|205506.2|205356.2|205415.9|205265.9|724
1633396800000|2021-10-05 01:20:00|205478.2|205328.2|205505.2|205355.2|205544.7|205394.7|205476|205326|672
1633397100000|2021-10-05 01:25:00|205505.7|205355.7|205523.6|205373.6|205530.4|205380.4|205496.3|205346.3|776
1633397400000|2021-10-05 01:30:00|205524.1|205374.1|205542.1|205392.1|205551.3|205401.3|205524.1|205374.1|566
1633397700000|2021-10-05 01:35:00|205541.9|205391.9|205559.5|205409.5|205575.9|205425.9|205541|205391|527
1633398000000|2021-10-05 01:40:00|205559.6|205409.6|205586.2|205436.2|205592.7|205442.7|205550.8|205400.8|653
1633398300000|2021-10-05 01:45:00|205586.8|205436.8|205594.5|205444.5|205600.5|205450.5|205555.8|205405.8|641
1633398600000|2021-10-05 01:50:00|205591.7|205441.7|205560.9|205410.9|205592.6|205442.6|205527.6|205377.6|614
1633398900000|2021-10-05 01:55:00|205561.6|205411.6|205568.9|205418.9|205576.4|205426.4|205547.7|205397.7|573
1633399200000|2021-10-05 02:00:00|205569.1|205419.1|205602.5|205452.5|205624.8|205474.8|205565|205415|693
1633399500000|2021-10-05 02:05:00|205603|205453|205596.5|205446.5|205603|205453|205566.9|205416.9|649
1633399800000|2021-10-05 02:10:00|205597.1|205447.1|205599.7|205449.7|205603.8|205453.8|205566.4|205416.4|527
1633400100000|2021-10-05 02:15:00|205599.8|205449.8|205640.2|205490.2|205642|205492|205598.7|205448.7|556
1633400400000|2021-10-05 02:20:00|205639.7|205489.7|205685.5|205535.5|205694.9|205544.9|205631.9|205481.9|578
1633400700000|2021-10-05 02:25:00|205686|205536|205650.7|205500.7|205691.2|205541.2|205649.2|205499.2|528
1633401000000|2021-10-05 02:30:00|205650.6|205500.6|205521.1|205371.1|205653.7|205503.7|205513.2|205363.2|663
1633401300000|2021-10-05 02:35:00|205526.1|205376.1|205463.9|205313.9|205526.1|205376.1|205460.4|205310.4|532
1633401600000|2021-10-05 02:40:00|205462.9|205312.9|205432.8|205282.8|205471.2|205321.2|205415.6|205265.6|519
1633401900000|2021-10-05 02:45:00|205432.6|205282.6|205432.7|205282.7|205441.7|205291.7|205383|205233|617
1633402200000|2021-10-05 02:50:00|205432.5|205282.5|205438.9|205288.9|205447.2|205297.2|205418.6|205268.6|555
1633402500000|2021-10-05 02:55:00|205438.6|205288.6|205436.9|205286.9|205445.3|205295.3|205431.8|205281.8|607
1633402800000|2021-10-05 03:00:00|205437.6|205287.6|205478.9|205328.9|205482.7|205332.7|205383|205233|509
1633403100000|2021-10-05 03:05:00|205478.6|205328.6|205502.3|205352.3|205521.4|205371.4|205471.1|205321.1|420
1633403400000|2021-10-05 03:10:00|205503.9|205353.9|205479.4|205329.4|205520.6|205370.6|205474.1|205324.1|408
1633403700000|2021-10-05 03:15:00|205479.2|205329.2|205520.4|205370.4|205523.1|205373.1|205475.7|205325.7|473
1633404000000|2021-10-05 03:20:00|205520.3|205370.3|205478.5|205328.5|205521.7|205371.7|205476.4|205326.4|550
1633404300000|2021-10-05 03:25:00|205479|205329|205489.6|205339.6|205494.6|205344.6|205476.1|205326.1|364
1633404600000|2021-10-05 03:30:00|205490|205340|205629.4|205479.4|205641.5|205491.5|205476|205326|683
1633404900000|2021-10-05 03:35:00|205629.2|205479.2|205513.4|205363.4|205640.9|205490.9|205512.1|205362.1|611
1633405200000|2021-10-05 03:40:00|205513.9|205363.9|205564.7|205414.7|205570.5|205420.5|205512.9|205362.9|568
1633405500000|2021-10-05 03:45:00|205571.2|205421.2|205553.9|205403.9|205602.1|205452.1|205550.3|205400.3|660
1633405800000|2021-10-05 03:50:00|205554|205404|205505.4|205355.4|205563.8|205413.8|205502.1|205352.1|578
1633406100000|2021-10-05 03:55:00|205503.8|205353.8|205472.3|205322.3|205516|205366|205469.1|205319.1|518
1633406400000|2021-10-05 04:00:00|205472.1|205322.1|205519.1|205369.1|205523|205373|205470.6|205320.6|728
1633406700000|2021-10-05 04:05:00|205517.4|205367.4|205432.2|205282.2|205519.3|205369.3|205428.5|205278.5|620
1633407000000|2021-10-05 04:10:00|205431.8|205281.8|205469|205319|205475.4|205325.4|205424.7|205274.7|506
1633407300000|2021-10-05 04:15:00|205469.1|205319.1|205480.5|205330.5|205491.1|205341.1|205464.4|205314.4|546
1633407600000|2021-10-05 04:20:00|205480.3|205330.3|205465.1|205315.1|205501.1|205351.1|205462.4|205312.4|568
1633407900000|2021-10-05 04:25:00|205465.6|205315.6|205478.1|205328.1|205479.9|205329.9|205465.1|205315.1|469
1633408200000|2021-10-05 04:30:00|205477.9|205327.9|205542.7|205392.7|205562.9|205412.9|205475.8|205325.8|681
1633408500000|2021-10-05 04:35:00|205541.1|205391.1|205526.9|205376.9|205557.5|205407.5|205483.4|205333.4|647
1633408800000|2021-10-05 04:40:00|205527.1|205377.1|205508.1|205358.1|205532.4|205382.4|205505|205355|464
1633409100000|2021-10-05 04:45:00|205506.4|205356.4|205497.1|205347.1|205514.2|205364.2|205481.9|205331.9|460
1633409400000|2021-10-05 04:50:00|205497.4|205347.4|205498.7|205348.7|205511.4|205361.4|205479.5|205329.5|482
1633409700000|2021-10-05 04:55:00|205499.1|205349.1|205499.8|205349.8|205508.4|205358.4|205482.6|205332.6|424
1633410000000|2021-10-05 05:00:00|205499.4|205349.4|205494.3|205344.3|205518.1|205368.1|205484.6|205334.6|614
1633410300000|2021-10-05 05:05:00|205494.4|205344.4|205490.6|205340.6|205533.7|205383.7|205466.3|205316.3|619
1633410600000|2021-10-05 05:10:00|205490.5|205340.5|205535.3|205385.3|205541|205391|205476.4|205326.4|538
1633410900000|2021-10-05 05:15:00|205536.3|205386.3|205519.3|205369.3|205551.4|205401.4|205495.5|205345.5|561
1633411200000|2021-10-05 05:20:00|205518.7|205368.7|205552.4|205402.4|205560.8|205410.8|205515.8|205365.8|528
1633411500000|2021-10-05 05:25:00|205552.5|205402.5|205536.2|205386.2|205568.6|205418.6|205526.2|205376.2|450
1633411800000|2021-10-05 05:30:00|205536.1|205386.1|205666.1|205516.1|205670.4|205520.4|205528|205378|599
1633412100000|2021-10-05 05:35:00|205665.5|205515.5|205671.2|205521.2|205691.8|205541.8|205653.2|205503.2|564
1633412400000|2021-10-05 05:40:00|205671.5|205521.5|205700.8|205550.8|205707.9|205557.9|205671.5|205521.5|536
1633412700000|2021-10-05 05:45:00|205697.1|205547.1|205690.7|205540.7|205700.5|205550.5|205667.9|205517.9|486
1633413000000|2021-10-05 05:50:00|205691.7|205541.7|205677.8|205527.8|205707.7|205557.7|205661|205511|538
1633413300000|2021-10-05 05:55:00|205676.1|205526.1|205668.2|205518.2|205705.5|205555.5|205665.3|205515.3|609
1633413600000|2021-10-05 06:00:00|205672.7|205522.7|205577.5|205427.5|205682.3|205532.3|205546.4|205396.4|790
1633413900000|2021-10-05 06:05:00|205578|205428|205795.8|205645.8|205806.9|205656.9|205576.2|205426.2|722
1633414200000|2021-10-05 06:10:00|205796.3|205646.3|205933.9|205783.9|205965.2|205815.2|205796.3|205646.3|811
1633414500000|2021-10-05 06:15:00|205935.8|205785.8|206002.9|205852.9|206054.4|205904.4|205935.8|205785.8|645
1633414800000|2021-10-05 06:20:00|205992.4|205842.4|205971.8|205821.8|206008|205858|205889.9|205739.9|621
1633415100000|2021-10-05 06:25:00|205971.2|205821.2|205914.1|205764.1|205990.8|205840.8|205887.5|205737.5|663
1633415400000|2021-10-05 06:30:00|205918.3|205768.3|205967.6|205817.6|205973|205823|205897.9|205747.9|674
1633415700000|2021-10-05 06:35:00|205967.2|205817.2|205813.2|205663.2|205991.6|205841.6|205809|205659|651
1633416000000|2021-10-05 06:40:00|205811.1|205661.1|205794.4|205644.4|205811.1|205661.1|205776.5|205626.5|710
1633416300000|2021-10-05 06:45:00|205795|205645|205788|205638|205816.6|205666.6|205696.8|205591.7|692
1633416600000|2021-10-05 06:50:00|205786.7|205636.7|205704.7|205554.7|205797.7|205647.7|205685.9|205535.9|672
1633416900000|2021-10-05 06:55:00|205709.1|205559.1|205784.5|205634.5|205803.9|205653.9|205690.3|205540.3|740
1633417200000|2021-10-05 07:00:00|205781.3|205631.3|205797.9|205647.9|205867.2|205717.2|205741|205591|961
1633417500000|2021-10-05 07:05:00|205799|205649|205824.9|205674.9|205863.1|205713.1|205776|205626|751
1633417800000|2021-10-05 07:10:00|205822.2|205672.2|205856.1|205706.1|205914.3|205764.3|205723.2|205573.2|864
1633418100000|2021-10-05 07:15:00|205800|205750|205873.9|205723.9|205874.2|205750|205687|205537|916
1633418400000|2021-10-05 07:20:00|205872.9|205722.9|205791|205641|205921.1|205771.1|205743.9|205593.9|870
1633418700000|2021-10-05 07:25:00|205789.8|205639.8|205878.6|205728.6|205914.4|205764.4|205784.9|205634.9|865
1633419000000|2021-10-05 07:30:00|205876.9|205726.9|205896.4|205746.4|206007.4|205857.4|205874|205724|864
1633419300000|2021-10-05 07:35:00|205899.2|205749.2|206011.3|205861.3|206032.7|205882.7|205895.9|205745.9|886
1633419600000|2021-10-05 07:40:00|206011.5|205861.5|206064.8|205914.8|206066.3|205916.3|205996.8|205846.8|866
1633419900000|2021-10-05 07:45:00|206065.8|205915.8|206064.4|205914.4|206100.5|205950.5|206054.1|205904.1|788
1633420200000|2021-10-05 07:50:00|206064.6|205914.6|206117.8|205967.8|206143.2|205993.2|206064.6|205914.6|823
1633420500000|2021-10-05 07:55:00|206117.6|205967.6|206136.4|205986.4|206137.2|205987.2|206067.1|205917.1|855
1633420800000|2021-10-05 08:00:00|206136.1|205986.1|206117.3|205967.3|206164.7|206014.7|206103.7|205953.7|861
1633421100000|2021-10-05 08:05:00|206117.8|205967.8|205918.4|205768.4|206130.8|205980.8|205913.9|205763.9|866
1633421400000|2021-10-05 08:10:00|205917|205767|205835|205685|205976.9|205826.9|205828.6|205678.6|904
1633421700000|2021-10-05 08:15:00|205833.7|205683.7|205731.4|205581.4|205860.4|205710.4|205673.3|205523.3|798
1633422000000|2021-10-05 08:20:00|205731.8|205581.8|205739.2|205589.2|205800.3|205650.3|205693.3|205543.3|834
1633422300000|2021-10-05 08:25:00|205740.4|205590.4|205650.6|205500.6|205791.2|205641.2|205649.1|205499.1|809
1633422600000|2021-10-05 08:30:00|205652.6|205502.6|205579.2|205429.2|205656.5|205506.5|205576.8|205426.8|742
1633422900000|2021-10-05 08:35:00|205579.4|205429.4|205566.1|205416.1|205589.7|205439.7|205520.5|205370.5|794
1633423200000|2021-10-05 08:40:00|205567|205417|205580.6|205430.6|205626.5|205476.5|205560.5|205410.5|740
1633423500000|2021-10-05 08:45:00|205580.2|205430.2|205660.8|205510.8|205672.2|205522.2|205575.6|205425.6|762
1633423800000|2021-10-05 08:50:00|205658.9|205508.9|205604.9|205454.9|205662.5|205512.5|205573.5|205423.5|892
1633424100000|2021-10-05 08:55:00|205605.1|205455.1|205579.1|205429.1|205606.7|205456.7|205572.3|205422.3|850
1633424400000|2021-10-05 09:00:00|205578.1|205428.1|205578.9|205428.9|205587.9|205437.9|205490.9|205340.9|747
1633424700000|2021-10-05 09:05:00|205579.5|205429.5|205574.7|205424.7|205585.7|205435.7|205563.9|205413.9|818
1633425000000|2021-10-05 09:10:00|205576.6|205426.6|205543.5|205393.5|205581.8|205431.8|205481.2|205331.2|649
1633425300000|2021-10-05 09:15:00|205544.2|205394.2|205529.5|205379.5|205550.8|205400.8|205522.6|205372.6|785
1633425600000|2021-10-05 09:20:00|205528.9|205378.9|205453.2|205303.2|205536.9|205386.9|205445.1|205295.1|728
1633425900000|2021-10-05 09:25:00|205450.8|205300.8|205498.1|205348.1|205512.3|205386.8|205407.4|205297.3|838
1633426200000|2021-10-05 09:30:00|205499|205349|205503.3|205353.3|205558.1|205408.1|205498.9|205348.9|800
1633426500000|2021-10-05 09:35:00|205504.2|205354.2|205446.2|205296.2|205506.3|205356.3|205444.1|205294.1|765
1633426800000|2021-10-05 09:40:00|205446.7|205296.7|205446.3|205296.3|205451.7|205301.7|205431.3|205281.3|628
1633427100000|2021-10-05 09:45:00|205443.4|205293.4|205468.3|205318.3|205491.6|205341.6|205386.6|205236.6|843
1633427400000|2021-10-05 09:50:00|205468|205318|205455.1|205305.1|205469.5|205319.5|205439.4|205289.4|894
1633427700000|2021-10-05 09:55:00|205456|205306|205396|205246|205469.5|205319.5|205395.7|205245.7|800
1633428000000|2021-10-05 10:00:00|205396.9|205246.9|205474.4|205324.4|205515.9|205365.9|205396.4|205246.4|845
1633428300000|2021-10-05 10:05:00|205475.8|205325.8|205607.2|205457.2|205625|205475|205471.9|205321.9|830
1633428600000|2021-10-05 10:10:00|205609.1|205459.1|205605.5|205455.5|205627.8|205477.8|205595|205445|912
1633428900000|2021-10-05 10:15:00|205606.2|205456.2|205604.5|205454.5|205622|205472|205578.9|205428.9|834
1633429200000|2021-10-05 10:20:00|205604.6|205454.6|205611.2|205461.2|205613.8|205463.8|205598.2|205448.2|818
1633429500000|2021-10-05 10:25:00|205611.8|205461.8|205572|205422|205613.8|205463.8|205519.9|205369.9|740
1633429800000|2021-10-05 10:30:00|205571.9|205421.9|205520.9|205370.9|205595.8|205445.8|205516.8|205366.8|794
1633430100000|2021-10-05 10:35:00|205520.5|205370.5|205436.2|205286.2|205540.3|205390.3|205415.9|205265.9|640
1633430400000|2021-10-05 10:40:00|205435.5|205285.5|205483.6|205333.6|205512.3|205362.3|205404.9|205254.9|899
1633430700000|2021-10-05 10:45:00|205482.7|205332.7|205607.5|205457.5|205607.5|205457.5|205482.5|205332.5|890
1633431000000|2021-10-05 10:50:00|205608.7|205458.7|205699.8|205549.8|205721|205571|205602.1|205452.1|969
1633431300000|2021-10-05 10:55:00|205699.4|205549.4|205657.9|205507.9|205724.1|205574.1|205643.9|205493.9|928
1633431600000|2021-10-05 11:00:00|205656.7|205506.7|205593.2|205443.2|205687.5|205537.5|205574.1|205424.1|707
1633431900000|2021-10-05 11:05:00|205592.9|205442.9|205481.7|205331.7|205606.6|205456.6|205467.7|205317.7|764
1633432200000|2021-10-05 11:10:00|205475.8|205325.8|205470.8|205320.8|205495.9|205345.9|205470.4|205320.4|757
1633432500000|2021-10-05 11:15:00|205470.5|205320.5|205457.6|205307.6|205470.5|205320.5|205433.8|205283.8|735
1633432800000|2021-10-05 11:20:00|205457.5|205307.5|205511.7|205361.7|205520.9|205370.9|205420.4|205270.4|631
1633433100000|2021-10-05 11:25:00|205512.2|205362.2|205388|205238|205514.2|205364.2|205337.3|205187.3|720
1633433400000|2021-10-05 11:30:00|205391.3|205241.3|205375.1|205225.1|205439.9|205309.5|205318.2|205203.6|749
1633433700000|2021-10-05 11:35:00|205375.8|205225.8|205360.7|205210.7|205396|205290.6|205238.1|205139.6|804
1633434000000|2021-10-05 11:40:00|205361.6|205211.6|205399.2|205249.2|205408.7|205298.7|205298.3|205192|751
1633434300000|2021-10-05 11:45:00|205400.3|205250.3|205388.9|205238.9|205442.1|205338.5|205335.1|205224.1|737
1633434600000|2021-10-05 11:50:00|205390.4|205240.4|205355.5|205205.5|205440.9|205332.1|205341.3|205199|735
1633434900000|2021-10-05 11:55:00|205355.4|205205.4|205359.3|205209.3|205379.7|205275.8|205303.9|205156|835
1633435200000|2021-10-05 12:00:00|205359.7|205209.7|205305.1|205155.1|205361.2|205211.2|205151.1|205009.8|968
1633435500000|2021-10-05 12:05:00|205304.3|205154.3|205171.7|205021.7|205312.4|205162.4|205168.8|205018.8|858
1633435800000|2021-10-05 12:10:00|205174.9|205024.9|205168.7|205018.7|205205.5|205084.6|205070.5|204962.3|906
1633436100000|2021-10-05 12:15:00|205171|205021|205142.1|204992.1|205208.5|205101.9|205101|204968.3|769
1633436400000|2021-10-05 12:20:00|205140.8|204990.8|205123.5|204973.5|205206.3|205102|205071.3|204969.7|811
1633436700000|2021-10-05 12:25:00|205119.4|204969.4|205120.5|204970.5|205132|205032.1|204994.7|204890.1|686
1633437000000|2021-10-05 12:30:00|205121.2|204971.2|205113|204963|205156.7|205025.7|204999.2|204887.2|832
1633437300000|2021-10-05 12:35:00|205110.1|204960.1|205175.7|205025.7|205177.4|205068.9|205044.9|204931.2|845
1633437600000|2021-10-05 12:40:00|205176.4|205026.4|205179.9|205029.9|205193.3|205090.8|205053.4|204952.6|824
1633437900000|2021-10-05 12:45:00|205180.2|205030.2|205265.6|205115.6|205266|205135.8|205135.5|205026.1|909
1633438200000|2021-10-05 12:50:00|205264|205114|205341.8|205191.8|205344|205211.4|205242|205113.9|742
1633438500000|2021-10-05 12:55:00|205341.7|205191.7|205305.8|205155.8|205354.1|205248.3|205263.2|205145.5|658
1633438800000|2021-10-05 13:00:00|205306.8|205156.8|205393.6|205243.6|205418|205299.2|205261.2|205154.8|816
1633439100000|2021-10-05 13:05:00|205393.1|205243.1|205609.6|205459.6|205611.8|205506.9|205327.7|205228.1|897
1633439400000|2021-10-05 13:10:00|205609.9|205459.9|205492|205342|205646.8|205541.9|205436.8|205329.1|915
1633439700000|2021-10-05 13:15:00|205488.5|205338.5|205359.4|205209.4|205501.5|205390.7|205298.9|205190.3|868
1633440000000|2021-10-05 13:20:00|205358.4|205208.4|205442.4|205292.4|205450.3|205343.9|205330.2|205202.6|896
1633440300000|2021-10-05 13:25:00|205392.4|205342.4|205691.7|205541.7|205708|205561.7|205387.1|205279|937
1633440600000|2021-10-05 13:30:00|205690.4|205540.4|205751.8|205601.8|205760.2|205628.7|205568|205455.9|1079
1633440900000|2021-10-05 13:35:00|205751.7|205601.7|205750.7|205600.7|205874.5|205724.5|205562.6|205414.8|1119
1633441200000|2021-10-05 13:40:00|205748.6|205598.6|205972.8|205822.8|206008.7|205858.7|205642.6|205501.5|1053
1633441500000|2021-10-05 13:45:00|205952.6|205802.6|205744.3|205594.3|206007.3|205865.3|205723.7|205573.7|1082
1633441800000|2021-10-05 13:50:00|205731.5|205581.5|205838.3|205688.3|205846|205720.4|205722.2|205581.5|1076
1633442100000|2021-10-05 13:55:00|205833.7|205683.7|205787.7|205637.7|205867.5|205766.6|205706.3|205602.6|989
1633442400000|2021-10-05 14:00:00|205798.6|205648.6|205959.4|205809.4|205970.7|205852.2|205689.7|205568.8|1071
1633442700000|2021-10-05 14:05:00|205958.9|205808.9|205870.7|205720.7|206075.4|205925.4|205806.2|205692.8|1064
1633443000000|2021-10-05 14:10:00|205869.9|205719.9|205883|205733|205931.3|205808.2|205813|205692.6|910
1633443300000|2021-10-05 14:15:00|205882.1|205732.1|205942.1|205892.1|206014.7|205909.8|205849.3|205732.1|990
1633443600000|2021-10-05 14:20:00|205985.7|205835.7|205971.6|205821.6|205994.3|205870.2|205839.4|205714.1|908
1633443900000|2021-10-05 14:25:00|205970.9|205820.9|205961.4|205811.4|205970.9|205852.9|205810.6|205681.3|1019
1633444200000|2021-10-05 14:30:00|205962|205812|205831.2|205681.2|205964.7|205861.8|205777.5|205642|1028
1633444500000|2021-10-05 14:35:00|205827.2|205677.2|205898.9|205848.9|205952.4|205854.5|205750|205648.2|948
1633444800000|2021-10-05 14:40:00|205898.2|205848.2|205910.1|205760.1|205950.6|205849.9|205842.2|205692.2|944
1633445100000|2021-10-05 14:45:00|205907.7|205757.7|205949|205799|205954.6|205852.9|205812.8|205699.2|888
1633445400000|2021-10-05 14:50:00|205949.3|205799.3|206008.9|205858.9|206051.3|205948.8|205925.1|205775.1|785
1633445700000|2021-10-05 14:55:00|205957|205907|206102.1|206052.1|206173.6|206069.4|205942.8|205843.9|919
1633446000000|2021-10-05 15:00:00|206100.5|206050.5|206121.6|205971.6|206153.5|206050.5|206002.7|205900.2|977
1633446300000|2021-10-05 15:05:00|206121.8|205971.8|206006.9|205856.9|206134.3|206030.4|206003.2|205853.2|854
1633446600000|2021-10-05 15:10:00|206005.8|205855.8|205975.6|205825.6|206027.1|205922.4|205897.7|205801.2|953
1633446900000|2021-10-05 15:15:00|205975.3|205825.3|205958.2|205808.2|206009.8|205892.6|205886.9|205790.8|873
1633447200000|2021-10-05 15:20:00|205958.1|205808.1|205759|205609|205964.6|205859.6|205718.8|205599.7|863
1633447500000|2021-10-05 15:25:00|205708.9|205658.9|205692.7|205642.7|205784.4|205670.6|205661.1|205554.7|887
1633447800000|2021-10-05 15:30:00|205691.3|205641.3|205748.8|205698.8|205878.8|205773.4|205691.3|205592.5|893
1633448100000|2021-10-05 15:35:00|205776.6|205626.6|205762.1|205612.1|205789.1|205684.6|205615|205501.6|886
1633448400000|2021-10-05 15:40:00|205770.4|205620.4|205773|205623|205797.3|205692.2|205690.2|205570.6|788
1633448700000|2021-10-05 15:45:00|205773.9|205623.9|205870.2|205720.2|205893.1|205786.7|205707.5|205595.9|843
1633449000000|2021-10-05 15:50:00|205870.1|205720.1|205838.4|205688.4|205883.2|205783|205787|205677.1|699
1633449300000|2021-10-05 15:55:00|205837.6|205687.6|205707.3|205557.3|205846|205742.4|205638.6|205529.8|825
1633449600000|2021-10-05 16:00:00|205703.6|205553.6|205720.4|205570.4|205795.9|205695.5|205638.3|205521.4|847
1633449900000|2021-10-05 16:05:00|205720.7|205570.7|205681.3|205531.3|205725.2|205618.6|205649.6|205499.6|826
1633450200000|2021-10-05 16:10:00|205684.2|205534.2|205642.7|205492.7|205686.5|205573.5|205572.8|205439.2|840
1633450500000|2021-10-05 16:15:00|205642.2|205492.2|205655.3|205505.3|205672.6|205545|205524.9|205402|875
1633450800000|2021-10-05 16:20:00|205656.1|205506.1|205794.3|205644.3|205816.9|205713.3|205653.9|205503.9|923
1633451100000|2021-10-05 16:25:00|205792.8|205642.8|205806.9|205656.9|205851.2|205750|205740.3|205632.4|860
1633451400000|2021-10-05 16:30:00|205806.8|205656.8|205724.7|205574.7|205815.9|205665.9|205709.7|205559.7|954
1633451700000|2021-10-05 16:35:00|205722.7|205572.7|205660.2|205510.2|205730.7|205580.7|205655.3|205505.3|850
1633452000000|2021-10-05 16:40:00|205659.5|205509.5|205674.8|205524.8|205675.7|205565|205580|205468.9|745
1633452300000|2021-10-05 16:45:00|205675|205525|205578|205428|205675|205568.1|205571.8|205426.8|805
1633452600000|2021-10-05 16:50:00|205577.8|205427.8|205614.6|205464.6|205643.1|205543.9|205528|205422.9|780
1633452900000|2021-10-05 16:55:00|205614.5|205464.5|205507|205357|205623|205511.3|205443|205329|654
1633453200000|2021-10-05 17:00:00|205509.4|205359.4|205547.5|205397.5|205583.6|205483.2|205460.1|205340.8|659
1633453500000|2021-10-05 17:05:00|205548.7|205398.7|205490.7|205340.7|205550.8|205424.4|205433.2|205333|691
1633453800000|2021-10-05 17:10:00|205491.1|205341.1|205470.9|205320.9|205506|205391.4|205400.4|205269.8|795
1633454100000|2021-10-05 17:15:00|205472.3|205322.3|205427|205277|205495|205390|205379.6|205276.2|750
1633454400000|2021-10-05 17:20:00|205426.5|205276.5|205420.7|205270.7|205447.3|205328.8|205355.3|205248.3|701
1633454700000|2021-10-05 17:25:00|205420.3|205270.3|205395.2|205245.2|205459.8|205357.5|205381.5|205243.4|684
1633455000000|2021-10-05 17:30:00|205395.1|205245.1|205419.4|205269.4|205428|205322.6|205298.6|205198.3|590
1633455300000|2021-10-05 17:35:00|205421.1|205271.1|205461.2|205311.2|205506.8|205395.2|205373.9|205268.5|697
1633455600000|2021-10-05 17:40:00|205462.4|205312.4|205524.1|205374.1|205527.3|205419.1|205389.8|205276.6|655
1633455900000|2021-10-05 17:45:00|205525.1|205375.1|205555.8|205405.8|205559.8|205463.3|205464.5|205360.4|623
1633456200000|2021-10-05 17:50:00|205555.6|205405.6|205470.8|205420.8|205555.6|205451.7|205462.5|205356.2|627
1633456500000|2021-10-05 17:55:00|205470.9|205420.9|205416.2|205266.2|205524.1|205420.9|205378.9|205265.2|702
1633456800000|2021-10-05 18:00:00|205419.2|205269.2|205381.7|205231.7|205435.7|205331.9|205336.3|205220.5|735
1633457100000|2021-10-05 18:05:00|205380.9|205230.9|205378.1|205228.1|205385.8|205274.5|205323.2|205214.6|716
1633457400000|2021-10-05 18:10:00|205377.6|205227.6|205527.7|205377.7|205527.7|205398.2|205330.1|205218.8|607
1633457700000|2021-10-05 18:15:00|205535.2|205385.2|205584.8|205434.8|205594.2|205449|205490.8|205385.2|675
1633458000000|2021-10-05 18:20:00|205583.8|205433.8|205604|205454|205638.4|205497.4|205534.6|205431.5|675
1633458300000|2021-10-05 18:25:00|205604.6|205454.6|205652.6|205502.6|205685.8|205581.5|205589.7|205447.1|727
1633458600000|2021-10-05 18:30:00|205653.2|205503.2|205625.6|205575.6|205676.6|205576.6|205569|205454.4|744
1633458900000|2021-10-05 18:35:00|205674.8|205524.8|205694.8|205544.8|205727.1|205619.4|205619.7|205518|676
1633459200000|2021-10-05 18:40:00|205694.3|205544.3|205697.7|205547.7|205723.7|205573.7|205660.8|205510.8|612
1633459500000|2021-10-05 18:45:00|205695.6|205545.6|205645.3|205495.3|205699|205554.7|205547.8|205397.8|758
1633459800000|2021-10-05 18:50:00|205644.9|205494.9|205564.1|205414.1|205645|205495|205474.9|205366.8|739
1633460100000|2021-10-05 18:55:00|205563.9|205413.9|205648.1|205498.1|205648.8|205504.3|205504.1|205403.4|752
1633460400000|2021-10-05 19:00:00|205649.1|205499.1|205599.5|205449.5|205715.6|205565.6|205592.5|205442.5|842
1633460700000|2021-10-05 19:05:00|205599.4|205449.4|205552.2|205402.2|205605.3|205455.3|205542.6|205392.6|687
1633461000000|2021-10-05 19:10:00|205552.4|205402.4|205654.6|205504.6|205658.5|205553.4|205539.3|205398.4|707
1633461300000|2021-10-05 19:15:00|205654|205504|205711|205561|205711.2|205561.2|205599.3|205485.3|721
1633461600000|2021-10-05 19:20:00|205710.9|205560.9|205715.3|205565.3|205718.5|205616.8|205662|205528.6|704
1633461900000|2021-10-05 19:25:00|205715.4|205565.4|205774.1|205624.1|205778.4|205659|205664.5|205559.1|813
1633462200000|2021-10-05 19:30:00|205773.9|205623.9|205720.6|205570.6|205782.3|205683.3|205676.4|205526.4|711
1633462500000|2021-10-05 19:35:00|205721.1|205571.1|205717.3|205567.3|205741.6|205591.6|205674|205524|737
1633462800000|2021-10-05 19:40:00|205712.5|205562.5|205689.3|205539.3|205715.7|205568.6|205604.4|205505.7|782
1633463100000|2021-10-05 19:45:00|205689.5|205539.5|205756.6|205606.6|205765.6|205657.3|205689.5|205539.5|724
1633463400000|2021-10-05 19:50:00|205749.4|205599.4|205930.1|205780.1|205944.8|205794.8|205726.2|205599.4|801
1633463700000|2021-10-05 19:55:00|205927.7|205777.7|205825.6|205675.6|205935|205785|205798.6|205648.6|804
1633464000000|2021-10-05 20:00:00|205823|205673|205763.7|205613.7|205851|205701|205761.1|205611.1|791
1633464300000|2021-10-05 20:05:00|205763.6|205613.6|205809.2|205659.2|205816.9|205666.9|205763.3|205613.3|481
1633464600000|2021-10-05 20:10:00|205808.9|205658.9|205791.9|205641.9|205822|205672|205767.4|205617.4|453
1633464900000|2021-10-05 20:15:00|205792|205642|205772.7|205622.7|205799.9|205649.9|205769.3|205619.3|440
1633465200000|2021-10-05 20:20:00|205772.5|205622.5|205772.1|205622.1|205774.8|205624.8|205755.7|205605.7|365
1633465500000|2021-10-05 20:25:00|205772.2|205622.2|205758|205608|205786.1|205636.1|205756.6|205606.6|351
1633465800000|2021-10-05 20:30:00|205758.8|205608.8|205750.8|205600.8|205775.1|205625.1|205745.3|205595.3|442
1633466100000|2021-10-05 20:35:00|205752.7|205602.7|205752.8|205602.8|205759.3|205609.3|205742.3|205592.3|469
1633466400000|2021-10-05 20:40:00|205752.7|205602.7|205732.2|205582.2|205770.7|205620.7|205701.2|205551.2|581
1633466700000|2021-10-05 20:45:00|205737.3|205587.3|205755.5|205605.5|205761.3|205611.3|205730|205580|336
1633467000000|2021-10-05 20:50:00|205756.5|205606.5|205727.4|205577.4|205757.3|205607.3|205724.4|205574.4|333
1633467300000|2021-10-05 20:55:00|205724.5|205574.5|205730.1|205580.1|205790.2|205640.2|205704.4|205554.4|330
1633467600000|2021-10-05 21:00:00|205755.5|205605.5|205865.3|205568.3|205876.6|205627.9|205754.6|205561.9|51
1633467900000|2021-10-05 21:05:00|205881.2|205584.2|205863.2|205566.2|205908.3|205611.3|205816|205519|126
1633468200000|2021-10-05 21:10:00|205858.7|205561.7|205837.9|205540.9|205898.9|205601.9|205835|205538|248
1633468500000|2021-10-05 21:15:00|205841.6|205544.6|205874.6|205577.6|205905.1|205608.1|205839|205542|121
1633468800000|2021-10-05 21:20:00|205858.9|205561.9|205853.8|205556.8|205904.2|205607.2|205841.7|205544.7|100
1633469100000|2021-10-05 21:25:00|205915.4|205618.4|205848.2|205551.2|205915.4|205618.4|205841.3|205544.3|64
1633469400000|2021-10-05 21:30:00|205864.2|205567.2|205890.9|205593.9|205908.5|205611.5|205824.9|205527.9|268
1633469700000|2021-10-05 21:35:00|205892|205595|205866.5|205569.5|205911.4|205614.4|205837.9|205540.9|220
1633470000000|2021-10-05 21:40:00|205858.3|205561.3|205866.3|205569.3|205903.7|205606.7|205812.3|205515.3|137
1633470300000|2021-10-05 21:45:00|205841.1|205544.1|205843.3|205546.3|205896.9|205599.9|205816|205519|198
1633470600000|2021-10-05 21:50:00|205841.8|205544.8|205879.1|205582.1|205904.8|205607.8|205839.4|205542.4|192
1633470900000|2021-10-05 21:55:00|205868|205571|205881.6|205584.6|205894.6|205597.6|205830.5|205533.5|214
1633471200000|2021-10-05 22:00:00|205863|205566|205815.1|205665.1|205917.5|205721.7|205804.4|205561.8|520
1633471500000|2021-10-05 22:05:00|205816.1|205666.1|205834.6|205684.6|205840.6|205690.6|205806.4|205656.4|325
1633471800000|2021-10-05 22:10:00|205834.7|205684.7|205806.3|205656.3|205861.7|205711.7|205777.2|205627.2|333
1633472100000|2021-10-05 22:15:00|205806.6|205656.6|205796|205646|205818.9|205668.9|205783|205633|372
1633472400000|2021-10-05 22:20:00|205799.1|205649.1|205788.5|205638.5|205806.5|205656.5|205780.6|205630.6|258
1633472700000|2021-10-05 22:25:00|205788.9|205638.9|205793.3|205643.3|205811|205661|205776.6|205626.6|264
1633473000000|2021-10-05 22:30:00|205795.4|205645.4|205814.3|205664.3|205828.2|205678.2|205772.4|205622.4|363
1633473300000|2021-10-05 22:35:00|205813.9|205663.9|205795.7|205645.7|205824.8|205674.8|205786.7|205636.7|313
1633473600000|2021-10-05 22:40:00|205793.6|205643.6|205787.2|205637.2|205813.3|205663.3|205770.2|205620.2|299
1633473900000|2021-10-05 22:45:00|205785.2|205635.2|205792.1|205642.1|205799.5|205649.5|205774.5|205624.5|193
1633474200000|2021-10-05 22:50:00|205792.7|205642.7|205804.9|205654.9|205811.7|205661.7|205783.2|205633.2|277
1633474500000|2021-10-05 22:55:00|205805.1|205655.1|205808|205658|205813.9|205663.9|205786.6|205636.6|241
1633474800000|2021-10-05 23:00:00|205809.4|205659.4|205806.5|205656.5|205814|205664|205789.7|205639.7|416
1633475100000|2021-10-05 23:05:00|205803.3|205653.3|205837.1|205687.1|205849.4|205699.4|205793.5|205643.5|382
1633475400000|2021-10-05 23:10:00|205838.1|205688.1|205840.6|205690.6|205851.2|205701.2|205827.7|205677.7|291
1633475700000|2021-10-05 23:15:00|205841|205691|205842.7|205692.7|205851.8|205701.8|205827.6|205677.6|383
1633476000000|2021-10-05 23:20:00|205843.7|205693.7|205848.1|205698.1|205859.5|205709.5|205826.4|205676.4|337
1633476300000|2021-10-05 23:25:00|205850.3|205700.3|205867.8|205717.8|205875|205725|205837.5|205687.5|362
1633476600000|2021-10-05 23:30:00|205870|205720|205874|205724|205883.4|205733.4|205866.9|205716.9|281
1633476900000|2021-10-05 23:35:00|205874.8|205724.8|205871.5|205721.5|205881.4|205731.4|205870|205720|244
1633477200000|2021-10-05 23:40:00|205871.6|205721.6|205872.9|205722.9|205886.9|205736.9|205869.4|205719.4|219
1633477500000|2021-10-05 23:45:00|205872.4|205722.4|205928.8|205778.8|205931.7|205781.7|205868.5|205718.5|296
1633477800000|2021-10-05 23:50:00|205929.2|205779.2|205926|205776|205932.8|205782.8|205923|205773|280
1633478100000|2021-10-05 23:55:00|205925.6|205775.6|205925.5|205775.5|205931.9|205781.9|205919.9|205769.9|264
1633478400000|2021-10-06 00:00:00|205925.4|205775.4|205926.3|205776.3|205965.1|205815.1|205902.1|205752.1|534
1633478700000|2021-10-06 00:05:00|205927|205777|205927.8|205777.8|205932.2|205782.2|205917.8|205767.8|480
1633479000000|2021-10-06 00:10:00|205929.3|205779.3|205968.4|205818.4|205975.4|205825.4|205926.3|205776.3|464
1633479300000|2021-10-06 00:15:00|205968|205818|205972.5|205822.5|205975.8|205825.8|205957.6|205807.6|463
1633479600000|2021-10-06 00:20:00|205971.7|205821.7|205865.5|205715.5|205983.2|205833.2|205842.8|205692.8|427
1633479900000|2021-10-06 00:25:00|205864.8|205714.8|205894.2|205744.2|205930.9|205780.9|205864.8|205714.8|465
1633480200000|2021-10-06 00:30:00|205894|205744|205892.2|205742.2|205902.3|205752.3|205872|205722|451
1633480500000|2021-10-06 00:35:00|205891.9|205741.9|205894.9|205744.9|205908.6|205758.6|205872.7|205722.7|477
1633480800000|2021-10-06 00:40:00|205893.9|205743.9|205894.3|205744.3|205940|205790|205886.2|205736.2|519
1633481100000|2021-10-06 00:45:00|205895.9|205745.9|205922.1|205772.1|205928.3|205778.3|205871.4|205721.4|468
1633481400000|2021-10-06 00:50:00|205921.6|205771.6|205919.9|205769.9|205936.7|205786.7|205914.6|205764.6|430
1633481700000|2021-10-06 00:55:00|205919.6|205769.6|205962.1|205812.1|205974.4|205824.4|205919.6|205769.6|492
1633482000000|2021-10-06 01:00:00|205964.2|205814.2|205954.7|205804.7|205984.8|205834.8|205892.9|205742.9|762
1633482300000|2021-10-06 01:05:00|205955.6|205805.6|206055.6|205905.6|206075.8|205925.8|205952.1|205802.1|553
1633482600000|2021-10-06 01:10:00|206056|205906|206144.3|205994.3|206160.7|206010.7|206056|205906|677
1633482900000|2021-10-06 01:15:00|206142.7|205992.7|206100|205950|206158.7|206008.7|206098.8|205948.8|620
1633483200000|2021-10-06 01:20:00|206099.4|205949.4|206097.5|205947.5|206124.8|205974.8|206082.5|205932.5|645
1633483500000|2021-10-06 01:25:00|206097.2|205947.2|206146.9|205996.9|206153.5|206003.5|206079.2|205929.2|586
1633483800000|2021-10-06 01:30:00|206147.9|205997.9|206182.8|206032.8|206192.1|206042.1|206136|205986|712
1633484100000|2021-10-06 01:35:00|206184.5|206034.5|206231.7|206081.7|206257.4|206107.4|206177.1|206027.1|807
1633484400000|2021-10-06 01:40:00|206231.8|206081.8|206309.2|206159.2|206310.1|206160.1|206218.1|206068.1|703
1633484700000|2021-10-06 01:45:00|206309.4|206159.4|206349.5|206199.5|206356|206206|206305.8|206155.8|706
1633485000000|2021-10-06 01:50:00|206349.9|206199.9|206392.5|206242.5|206399.3|206249.3|206344.5|206194.5|616
1633485300000|2021-10-06 01:55:00|206391.8|206241.8|206352.9|206202.9|206393.4|206243.4|206350.4|206200.4|637
1633485600000|2021-10-06 02:00:00|206354|206204|206358.7|206208.7|206375.4|206225.4|206348.9|206198.9|569
1633485900000|2021-10-06 02:05:00|206357.3|206207.3|206356.8|206206.8|206397.1|206247.1|206354.7|206204.7|573
1633486200000|2021-10-06 02:10:00|206357.3|206207.3|206359.8|206209.8|206374.8|206224.8|206351.3|206201.3|530
1633486500000|2021-10-06 02:15:00|206359.9|206209.9|206365.5|206215.5|206388.8|206238.8|206356.3|206206.3|480
1633486800000|2021-10-06 02:20:00|206365.6|206215.6|206364.6|206214.6|206408|206258|206359.9|206209.9|479
1633487100000|2021-10-06 02:25:00|206364.9|206214.9|206396.7|206246.7|206401.8|206251.8|206359.7|206209.7|468
1633487400000|2021-10-06 02:30:00|206396.8|206246.8|206398.9|206248.9|206444.1|206294.1|206382.2|206232.2|446
1633487700000|2021-10-06 02:35:00|206400.4|206250.4|206441.6|206291.6|206447.5|206297.5|206379.3|206229.3|646
1633488000000|2021-10-06 02:40:00|206441.2|206291.2|206453.8|206303.8|206476.4|206326.4|206438.6|206288.6|756
1633488300000|2021-10-06 02:45:00|206453.9|206303.9|206472|206322|206492.7|206342.7|206451.3|206301.3|729
1633488600000|2021-10-06 02:50:00|206469.2|206319.2|206465.8|206315.8|206489.9|206339.9|206447.2|206297.2|594
1633488900000|2021-10-06 02:55:00|206465.6|206315.6|206464.1|206314.1|206483.5|206333.5|206459.5|206309.5|530
1633489200000|2021-10-06 03:00:00|206463.7|206313.7|206484.5|206334.5|206486.8|206336.8|206462.9|206312.9|596
1633489500000|2021-10-06 03:05:00|206484.8|206334.8|206474.5|206324.5|206485.1|206335.1|206463.9|206313.9|604
1633489800000|2021-10-06 03:10:00|206475.2|206325.2|206477.9|206327.9|206483.8|206333.8|206462.7|206312.7|583
1633490100000|2021-10-06 03:15:00|206478.1|206328.1|206389.7|206239.7|206483.7|206333.7|206384.4|206234.4|554
1633490400000|2021-10-06 03:20:00|206389.4|206239.4|206314.8|206164.8|206435.1|206285.1|206314.8|206164.8|552
1633490700000|2021-10-06 03:25:00|206315.4|206165.4|206356.7|206206.7|206367.7|206217.7|206315.4|206165.4|429
1633491000000|2021-10-06 03:30:00|206355.9|206205.9|206364.9|206214.9|206371.2|206221.2|206320.1|206170.1|558
1633491300000|2021-10-06 03:35:00|206365|206215|206355.2|206205.2|206374.3|206224.3|206347.4|206197.4|509
1633491600000|2021-10-06 03:40:00|206354.9|206204.9|206382.1|206232.1|206402.5|206252.5|206354.9|206204.9|432
1633491900000|2021-10-06 03:45:00|206381.7|206231.7|206364.4|206214.4|206382.1|206232.1|206343|206193|445
1633492200000|2021-10-06 03:50:00|206364.9|206214.9|206292.7|206142.7|206375.3|206225.3|206283.8|206133.8|439
1633492500000|2021-10-06 03:55:00|206292.1|206142.1|206311.4|206161.4|206312.9|206162.9|206268.8|206118.8|456
1633492800000|2021-10-06 04:00:00|206311.7|206161.7|206345|206195|206352.4|206202.4|206296.1|206146.1|397
1633493100000|2021-10-06 04:05:00|206344.5|206194.5|206391.9|206241.9|206405.7|206255.7|206342.3|206192.3|455
1633493400000|2021-10-06 04:10:00|206393|206243|206448.4|206298.4|206450.1|206300.1|206393|206243|482
1633493700000|2021-10-06 04:15:00|206448.5|206298.5|206480.9|206330.9|206485.7|206335.7|206443.5|206293.5|547
1633494000000|2021-10-06 04:20:00|206481.1|206331.1|206480.9|206330.9|206499.2|206349.2|206474.3|206324.3|522
1633494300000|2021-10-06 04:25:00|206480.6|206330.6|206487.8|206337.8|206495.6|206345.6|206471.6|206321.6|524
1633494600000|2021-10-06 04:30:00|206487.9|206337.9|206468.1|206318.1|206533.9|206383.9|206462.8|206312.8|463
1633494900000|2021-10-06 04:35:00|206467.7|206317.7|206518.4|206368.4|206519.9|206369.9|206466.8|206316.8|494
1633495200000|2021-10-06 04:40:00|206518.2|206368.2|206598.2|206448.2|206616.2|206466.2|206511.8|206361.8|603
1633495500000|2021-10-06 04:45:00|206598.7|206448.7|206660.4|206510.4|206672.3|206522.3|206574.1|206424.1|592
1633495800000|2021-10-06 04:50:00|206659|206509|206621.2|206471.2|206661|206511|206594.9|206444.9|500
1633496100000|2021-10-06 04:55:00|206622.5|206472.5|206537.3|206387.3|206623.3|206473.3|206532.9|206382.9|450
1633496400000|2021-10-06 05:00:00|206537.7|206387.7|206541.9|206391.9|206579.2|206429.2|206534.6|206384.6|552
1633496700000|2021-10-06 05:05:00|206541.6|206391.6|206406.8|206256.8|206543.5|206393.5|206406.8|206256.8|445
1633497000000|2021-10-06 05:10:00|206411.9|206261.9|206365.9|206215.9|206435.6|206285.6|206365|206215|426
1633497300000|2021-10-06 05:15:00|206366|206216|206401.3|206251.3|206450.5|206300.5|206360.2|206210.2|474
1633497600000|2021-10-06 05:20:00|206401.2|206251.2|206443.3|206293.3|206452|206302|206394.7|206244.7|451
1633497900000|2021-10-06 05:25:00|206443.6|206293.6|206401.1|206251.1|206445.7|206295.7|206397.5|206247.5|419
1633498200000|2021-10-06 05:30:00|206401|206251|206453.9|206303.9|206462.5|206312.5|206400.4|206250.4|489
1633498500000|2021-10-06 05:35:00|206454.5|206304.5|206536.2|206386.2|206542.1|206392.1|206453|206303|461
1633498800000|2021-10-06 05:40:00|206536.6|206386.6|206597.7|206447.7|206632.8|206482.8|206527.9|206377.9|436
1633499100000|2021-10-06 05:45:00|206596.8|206446.8|206581.3|206431.3|206627.4|206477.4|206578.1|206428.1|502
1633499400000|2021-10-06 05:50:00|206580.3|206430.3|206622.2|206472.2|206625.3|206475.3|206556.4|206406.4|464
1633499700000|2021-10-06 05:55:00|206621.7|206471.7|206658.7|206508.7|206658.7|206508.7|206617.8|206467.8|459
1633500000000|2021-10-06 06:00:00|206661|206511|206816.8|206666.8|206855|206705|206611.3|206461.3|836
1633500300000|2021-10-06 06:05:00|206816.6|206666.6|206819.1|206669.1|206890.4|206740.4|206796.2|206646.2|753
1633500600000|2021-10-06 06:10:00|206818.7|206668.7|206661.7|206511.7|206824.4|206674.4|206657.2|206507.2|715
1633500900000|2021-10-06 06:15:00|206661.2|206511.2|206574.8|206424.8|206675.7|206525.7|206570.9|206420.9|746
1633501200000|2021-10-06 06:20:00|206574.5|206424.5|206621.5|206471.5|206625|206475|206522.6|206372.6|722
1633501500000|2021-10-06 06:25:00|206621.4|206471.4|206676.1|206526.1|206689.2|206539.2|206611.4|206461.4|732
1633501800000|2021-10-06 06:30:00|206673.7|206523.7|206588.5|206438.5|206674.1|206524.1|206575.5|206425.5|750
1633502100000|2021-10-06 06:35:00|206589.4|206439.4|206617.5|206467.5|206652.9|206502.9|206567.2|206417.2|757
1633502400000|2021-10-06 06:40:00|206617.8|206467.8|206778.5|206628.5|206784.5|206634.5|206611|206461|630
1633502700000|2021-10-06 06:45:00|206777.3|206627.3|206877.4|206727.4|206897.6|206747.6|206741.5|206591.5|653
1633503000000|2021-10-06 06:50:00|206879.1|206729.1|206909|206759|206909.6|206759.6|206827.3|206677.3|683
1633503300000|2021-10-06 06:55:00|206908.2|206758.2|206946.7|206796.7|206958.7|206808.7|206864.2|206714.2|752
1633503600000|2021-10-06 07:00:00|206946.6|206796.6|207262.3|207112.3|207275.9|207125.9|206946.6|206796.6|954
1633503900000|2021-10-06 07:05:00|207262.9|207112.9|207317.9|207167.9|207335|207185|207226.7|207076.7|954
1633504200000|2021-10-06 07:10:00|207317.4|207167.4|207510.4|207360.4|207566.5|207416.5|207317.4|207167.4|900
1633504500000|2021-10-06 07:15:00|207509.9|207359.9|207545.5|207395.5|207568.8|207418.8|207508|207358|826
1633504800000|2021-10-06 07:20:00|207545.4|207395.4|207597|207447|207686.1|207536.1|207539.6|207389.6|860
1633505100000|2021-10-06 07:25:00|207597.9|207447.9|207469.4|207319.4|207617.5|207467.5|207439.3|207289.3|927
1633505400000|2021-10-06 07:30:00|207470.8|207320.8|207647.1|207497.1|207674.7|207524.7|207454.8|207304.8|947
1633505700000|2021-10-06 07:35:00|207646.9|207496.9|207681.6|207531.6|207733.5|207583.5|207642.1|207492.1|987
1633506000000|2021-10-06 07:40:00|207681|207531|207721.2|207571.2|207740.3|207590.3|207644.6|207494.6|925
1633506300000|2021-10-06 07:45:00|207721.7|207571.7|207731.6|207581.6|207807.5|207657.5|207718.6|207568.6|897
1633506600000|2021-10-06 07:50:00|207734.6|207584.6|207803.3|207653.3|207888|207738|207719.9|207569.9|889
1633506900000|2021-10-06 07:55:00|207803.8|207653.8|207857.7|207707.7|207874.5|207724.5|207783.4|207633.4|900
1633507200000|2021-10-06 08:00:00|207856.3|207706.3|207876.2|207726.2|207930.1|207780.1|207800.8|207650.8|985
1633507500000|2021-10-06 08:05:00|207876.3|207726.3|208021.2|207871.2|208026|207876|207833.9|207683.9|960
1633507800000|2021-10-06 08:10:00|208022.8|207872.8|207950.1|207800.1|208022.8|207872.8|207931.7|207781.7|884
1633508100000|2021-10-06 08:15:00|207950.2|207800.2|208082.2|207932.2|208086.3|207936.3|207950.2|207800.2|864
1633508400000|2021-10-06 08:20:00|208079.1|207929.1|208122.5|207972.5|208193.1|208043.1|208071.2|207921.2|913
1633508700000|2021-10-06 08:25:00|208123.9|207973.9|208044.4|207894.4|208178.7|208028.7|208035.9|207885.9|946
1633509000000|2021-10-06 08:30:00|208044.5|207894.5|207923.2|207773.2|208044.5|207894.5|207833.3|207683.3|948
1633509300000|2021-10-06 08:35:00|207921.4|207771.4|208077.3|207927.3|208094.3|207944.3|207914.3|207764.3|863
1633509600000|2021-10-06 08:40:00|208079.8|207929.8|208112.4|207962.4|208134.2|207984.2|208057.4|207907.4|827
1633509900000|2021-10-06 08:45:00|208112.2|207962.2|208300.1|208150.1|208313.5|208163.5|208067.1|207917.1|889
1633510200000|2021-10-06 08:50:00|208300.4|208150.4|208339.9|208189.9|208358.4|208208.4|208256.6|208106.6|855
1633510500000|2021-10-06 08:55:00|208340.2|208190.2|208342.8|208192.8|208352.4|208202.4|208283.9|208133.9|922
1633510800000|2021-10-06 09:00:00|208340.1|208190.1|208308.3|208158.3|208393.6|208243.6|208301|208151|922
1633511100000|2021-10-06 09:05:00|208308.1|208158.1|208345.5|208195.5|208353.4|208203.4|208302.9|208152.9|935
1633511400000|2021-10-06 09:10:00|208347.6|208197.6|208485.4|208335.4|208488|208338|208333|208183|1000
1633511700000|2021-10-06 09:15:00|208485.1|208335.1|208513.4|208363.4|208532.1|208382.1|208477.2|208327.2|969
1633512000000|2021-10-06 09:20:00|208514.1|208364.1|208522.2|208372.2|208528.5|208378.5|208462.4|208312.4|964
1633512300000|2021-10-06 09:25:00|208521.8|208371.8|208636.4|208486.4|208646.5|208496.5|208493.8|208343.8|863
1633512600000|2021-10-06 09:30:00|208636|208486|208590.3|208440.3|208687.7|208537.7|208563.8|208413.8|955
1633512900000|2021-10-06 09:35:00|208590|208440|208885.2|208735.2|208947|208797|208588.6|208438.6|948
1633513200000|2021-10-06 09:40:00|208885.1|208735.1|208791.4|208641.4|208892.8|208742.8|208752.4|208602.4|915
1633513500000|2021-10-06 09:45:00|208791.2|208641.2|208702.8|208552.8|208800.1|208650.1|208688|208538|865
1633513800000|2021-10-06 09:50:00|208702.9|208552.9|208576.8|208426.8|208715.8|208565.8|208508.7|208358.7|995
1633514100000|2021-10-06 09:55:00|208576.4|208426.4|208806.2|208656.2|208849.7|208699.7|208570.6|208420.6|949
1633514400000|2021-10-06 10:00:00|208801.6|208651.6|208695.7|208545.7|208835.7|208685.7|208690.2|208540.2|906
1633514700000|2021-10-06 10:05:00|208704.5|208554.5|208575.9|208425.9|208707.3|208557.3|208570.3|208420.3|904
1633515000000|2021-10-06 10:10:00|208577.6|208427.6|208591|208441|208676.1|208526.1|208560.2|208410.2|963
1633515300000|2021-10-06 10:15:00|208596.2|208446.2|208355.4|208205.4|208614.6|208464.6|208309.5|208159.5|874
1633515600000|2021-10-06 10:20:00|208357.7|208207.7|208473.3|208323.3|208534.2|208384.2|208354.4|208204.4|901
1633515900000|2021-10-06 10:25:00|208473.2|208323.2|208426.4|208276.4|208474.7|208324.7|208389.1|208239.1|999
1633516200000|2021-10-06 10:30:00|208426|208276|208564.8|208414.8|208601.1|208451.1|208425.4|208275.4|855
1633516500000|2021-10-06 10:35:00|208564.7|208414.7|208603.2|208453.2|208650.6|208500.6|208513.4|208363.4|888
1633516800000|2021-10-06 10:40:00|208602.3|208452.3|208611.1|208461.1|208643.8|208493.8|208504.2|208354.2|919
1633517100000|2021-10-06 10:45:00|208611|208461|208407.8|208257.8|208622.4|208472.4|208407.8|208257.8|869
1633517400000|2021-10-06 10:50:00|208411.4|208261.4|208331.4|208181.4|208420|208270|208328.4|208178.4|768
1633517700000|2021-10-06 10:55:00|208329.1|208179.1|208089.6|207939.6|208360.6|208210.6|208046.6|207896.6|837
1633518000000|2021-10-06 11:00:00|208109.3|207959.3|208105.2|207955.2|208238.9|208088.9|208084.9|207934.9|808
1633518300000|2021-10-06 11:05:00|208104.9|207954.9|208195.9|208045.9|208204.6|208054.6|208060.9|207910.9|704
1633518600000|2021-10-06 11:10:00|208196.9|208046.9|208065.5|207915.5|208208.5|208058.5|208057.8|207907.8|757
1633518900000|2021-10-06 11:15:00|208064.9|207914.9|207900.6|207750.6|208089|207939|207832.4|207682.4|904
1633519200000|2021-10-06 11:20:00|207901.1|207751.1|207961|207811|207996.8|207846.8|207901.1|207751.1|676
1633519500000|2021-10-06 11:25:00|207960.8|207810.8|207917|207767|207990.5|207840.5|207914.9|207764.9|865
1633519800000|2021-10-06 11:30:00|207917.8|207767.8|207971.1|207821.1|207991.8|207841.8|207889.8|207739.8|806
1633520100000|2021-10-06 11:35:00|207970.9|207820.9|207904.9|207754.9|207972.7|207822.7|207859.9|207709.9|699
1633520400000|2021-10-06 11:40:00|207905.3|207755.3|207920.1|207770.1|207957.4|207807.4|207893.2|207743.2|681
1633520700000|2021-10-06 11:45:00|207917|207767|207915.5|207765.5|207932.1|207782.1|207881.5|207731.5|1024
1633521000000|2021-10-06 11:50:00|207915.4|207765.4|207862.6|207812.6|207964.8|207853.8|207861.6|207760.1|788
1633521300000|2021-10-06 11:55:00|207862.3|207812.3|207905.6|207755.6|207959.8|207813.8|207843.4|207741.4|745
1633521600000|2021-10-06 12:00:00|207903.7|207753.7|207736|207586|207903.7|207753.7|207713.1|207563.1|973
1633521900000|2021-10-06 12:05:00|207735.1|207585.1|207740.4|207590.4|207768.7|207618.7|207729.5|207579.5|845
1633522200000|2021-10-06 12:10:00|207741.7|207591.7|207774.3|207624.3|207808.6|207658.6|207696.5|207570|830
1633522500000|2021-10-06 12:15:00|207773.6|207623.6|207917.3|207767.3|207940.6|207790.6|207765.1|207615.1|995
1633522800000|2021-10-06 12:20:00|207914.7|207764.7|207791.1|207641.1|207923.7|207773.7|207707.6|207557.6|1001
1633523100000|2021-10-06 12:25:00|207789.4|207639.4|207542.4|207392.4|207791.8|207641.8|207512.1|207373.3|968
1633523400000|2021-10-06 12:30:00|207545.3|207395.3|207205.3|207055.3|207555.2|207449|207157.7|207045.4|991
1633523700000|2021-10-06 12:35:00|207204.6|207054.6|207395|207245|207492.9|207342.9|207154.1|207045.4|920
1633524000000|2021-10-06 12:40:00|207393.5|207243.5|207335.7|207185.7|207402.7|207252.7|207182.1|207032.1|935
1633524300000|2021-10-06 12:45:00|207333.6|207183.6|207437.7|207287.7|207471|207321|207295.8|207145.8|906
1633524600000|2021-10-06 12:50:00|207438.8|207288.8|207643.9|207493.9|207646|207503.9|207354.6|207237.3|932
1633524900000|2021-10-06 12:55:00|207642.7|207492.7|207778.6|207628.6|207784.5|207634.5|207592.8|207482.8|928
1633525200000|2021-10-06 13:00:00|207782.1|207632.1|207688.5|207538.5|207790.4|207640.4|207589.6|207441.7|949
1633525500000|2021-10-06 13:05:00|207684.5|207534.5|207683.8|207533.8|207764.1|207631.3|207559.6|207423.1|930
1633525800000|2021-10-06 13:10:00|207684.4|207534.4|207590.4|207440.4|207699.5|207549.5|207554.4|207436.6|891
1633526100000|2021-10-06 13:15:00|207588.8|207438.8|207737|207587|207739|207589|207574.7|207424.7|795
1633526400000|2021-10-06 13:20:00|207737.2|207587.2|207944|207794|207945.4|207795.4|207730.7|207580.7|851
1633526700000|2021-10-06 13:25:00|207946|207796|207890|207740|207991.5|207870.1|207823.6|207709.4|861
1633527000000|2021-10-06 13:30:00|207895.9|207745.9|207722.1|207572.1|207944.5|207794.5|207641.2|207491.2|1079
1633527300000|2021-10-06 13:35:00|207719|207569|207599.6|207449.6|207719|207569|207526|207400.5|1039
1633527600000|2021-10-06 13:40:00|207597|207447|207455.2|207305.2|207597.5|207486|207427|207302.3|1060
1633527900000|2021-10-06 13:45:00|207453.4|207303.4|207493.5|207343.5|207611.5|207461.5|207412.7|207299.6|1031
1633528200000|2021-10-06 13:50:00|207492.9|207342.9|207536.7|207386.7|207642.2|207492.2|207413.3|207297.3|1030
1633528500000|2021-10-06 13:55:00|207532.4|207382.4|207575.6|207425.6|207652.9|207520.2|207448.7|207346.2|1057
1633528800000|2021-10-06 14:00:00|207575.7|207425.7|207749.4|207599.4|207766.2|207637.6|207575.7|207425.7|1048
1633529100000|2021-10-06 14:05:00|207745.2|207595.2|207625|207475|207776.5|207654.6|207538.2|207392.6|1054
1633529400000|2021-10-06 14:10:00|207625.3|207475.3|207390.3|207240.3|207679|207529|207370|207240.3|1066
1633529700000|2021-10-06 14:15:00|207391.4|207241.4|207444.6|207294.6|207541.3|207426|207359|207218.1|1112
1633530000000|2021-10-06 14:20:00|207446.4|207296.4|207215.6|207065.6|207457|207313.9|207136.2|207036.1|1090
1633530300000|2021-10-06 14:25:00|207218.1|207068.1|207241.1|207091.1|207263.7|207113.7|207097.5|206983.9|1047
1633530600000|2021-10-06 14:30:00|207227.5|207077.5|207244.3|207094.3|207296.7|207146.7|207146.9|206996.9|1107
1633530900000|2021-10-06 14:35:00|207243.6|207093.6|207103.7|206953.7|207305.4|207164|207103.7|206953.7|1036
1633531200000|2021-10-06 14:40:00|207104.4|206954.4|207084.5|206934.5|207135.5|207001.5|207012|206875.9|993
1633531500000|2021-10-06 14:45:00|207083.5|206933.5|206898.5|206748.5|207127.1|207002.5|206896.8|206748.5|922
1633531800000|2021-10-06 14:50:00|206896.7|206746.7|206704.8|206554.8|206984.5|206859.5|206701.3|206551.3|1061
1633532100000|2021-10-06 14:55:00|206707.7|206557.7|206879.2|206729.2|206956.7|206814.6|206686.6|206536.6|1043
1633532400000|2021-10-06 15:00:00|206876.9|206726.9|206909.8|206759.8|206937.9|206809.4|206744|206625.5|1002
1633532700000|2021-10-06 15:05:00|206910|206760|206878.1|206728.1|206948.4|206846.2|206781.9|206674|945
1633533000000|2021-10-06 15:10:00|206885|206735|206848.1|206698.1|206939.2|206815.1|206765.7|206618.3|988
1633533300000|2021-10-06 15:15:00|206846.3|206696.3|206902|206752|206910.5|206776.5|206769.7|206658|966
1633533600000|2021-10-06 15:20:00|206902.5|206752.5|207129.7|206979.7|207155.2|207005.2|206874.8|206740|988
1633533900000|2021-10-06 15:25:00|207130.1|206980.1|207221.5|207071.5|207275.7|207165.5|207097.5|206956.8|828
1633534200000|2021-10-06 15:30:00|207221.7|207071.7|207245.2|207095.2|207265.4|207140.5|207150.3|207013.2|997
1633534500000|2021-10-06 15:35:00|207244|207094|207048.9|206898.9|207287.3|207137.4|207048.9|206898.9|984
1633534800000|2021-10-06 15:40:00|207007.5|206857.5|207067.1|206917.1|207137.1|206987.1|206982.7|206850.5|928
1633535100000|2021-10-06 15:45:00|207067.3|206917.3|206867.1|206717.1|207071.4|206969.5|206853.4|206703.4|917
1633535400000|2021-10-06 15:50:00|206867.4|206717.4|206710.6|206560.6|206876.1|206726.1|206710.6|206560.6|975
1633535700000|2021-10-06 15:55:00|206711.6|206561.6|206605.2|206455.2|206711.6|206575.9|206559.7|206455.2|947
1633536000000|2021-10-06 16:00:00|206606.1|206456.1|206574.7|206424.7|206612.2|206484|206526.5|206409.4|897
1633536300000|2021-10-06 16:05:00|206574.6|206424.6|206690.9|206540.9|206702.8|206552.8|206568.2|206418.2|900
1633536600000|2021-10-06 16:10:00|206691.2|206541.2|206725|206575|206740.5|206640.5|206681.9|206531.9|783
1633536900000|2021-10-06 16:15:00|206725.3|206575.3|206857.2|206707.2|206871.3|206721.3|206681.7|206575.2|839
1633537200000|2021-10-06 16:20:00|206857.3|206707.3|206947.3|206797.3|206960|206810|206833|206692.3|903
1633537500000|2021-10-06 16:25:00|206947.7|206797.7|207024.8|206874.8|207046.9|206896.9|206856.7|206749.9|879
1633537800000|2021-10-06 16:30:00|207024.5|206874.5|206981.7|206831.7|207057.1|206913.3|206963.3|206820.7|896
1633538100000|2021-10-06 16:35:00|206981.9|206831.9|207150.2|207000.2|207150.6|207000.6|206944.2|206825.3|908
1633538400000|2021-10-06 16:40:00|207149.6|206999.6|207001.8|206851.8|207151.7|207001.7|206948.5|206798.5|812
1633538700000|2021-10-06 16:45:00|207001.5|206851.5|207026.8|206876.8|207034.5|206884.5|206989|206839|790
1633539000000|2021-10-06 16:50:00|207027.6|206877.6|206950.1|206800.1|207040.7|206890.7|206900.4|206787.5|944
1633539300000|2021-10-06 16:55:00|206948.8|206798.8|206903.2|206753.2|206950.9|206803.1|206853.1|206749.6|819
1633539600000|2021-10-06 17:00:00|206902.6|206752.6|206766.3|206616.3|206903.7|206753.7|206716.8|206609.7|947
1633539900000|2021-10-06 17:05:00|206763.7|206613.7|206820.5|206670.5|206876.9|206726.9|206758.8|206612.5|940
1633540200000|2021-10-06 17:10:00|206818.4|206668.4|206690|206540|206851.8|206701.8|206683.1|206533.1|953
1633540500000|2021-10-06 17:15:00|206690.5|206540.5|206683|206533|206709|206559|206650|206500|934
1633540800000|2021-10-06 17:20:00|206683.1|206533.1|206649|206499|206697.6|206547.6|206598.2|206448.2|923
1633541100000|2021-10-06 17:25:00|206648.2|206498.2|206640.1|206490.1|206673.4|206523.4|206633.6|206483.6|953
1633541400000|2021-10-06 17:30:00|206640.8|206490.8|206482|206332|206641.9|206491.9|206478.8|206328.8|959
1633541700000|2021-10-06 17:35:00|206483.4|206333.4|206392.8|206242.8|206485.9|206335.9|206342.3|206192.3|951
1633542000000|2021-10-06 17:40:00|206393.3|206243.3|206350.6|206200.6|206424.4|206292.4|206339.4|206189.4|945
1633542300000|2021-10-06 17:45:00|206348.4|206198.4|206231.9|206081.9|206354.8|206204.8|206179.3|206029.3|976
1633542600000|2021-10-06 17:50:00|206231.1|206081.1|206450|206300|206454.5|206304.5|206231.1|206081.1|921
1633542900000|2021-10-06 17:55:00|206449.9|206299.9|206356.7|206206.7|206528.8|206425.3|206344.9|206194.9|916
1633543200000|2021-10-06 18:00:00|206323.4|206173.4|206260|206210|206384.2|206234.2|206254.8|206134.3|1026
1633543500000|2021-10-06 18:05:00|206259.7|206209.7|206110.1|205960.1|206311.8|206213.1|206080|205950.4|1000
1633543800000|2021-10-06 18:10:00|206109.9|205959.9|206045|205895|206141.3|205991.3|205958.7|205843.9|1014
1633544100000|2021-10-06 18:15:00|206048.3|205898.3|206040.8|205890.8|206139.3|205989.3|205961.5|205857.8|924
1633544400000|2021-10-06 18:20:00|206022.7|205872.7|205916.4|205766.4|206032.2|205926.5|205871.5|205759.3|951
1633544700000|2021-10-06 18:25:00|205913.1|205763.1|205870.3|205720.3|205913.1|205763.1|205862.8|205712.8|945
1633545000000|2021-10-06 18:30:00|205870.4|205720.4|205886.6|205736.6|205925.7|205775.7|205844.9|205694.9|805
1633545300000|2021-10-06 18:35:00|205883.4|205733.4|205796.1|205646.1|205886.4|205775|205788.7|205638.7|802
1633545600000|2021-10-06 18:40:00|205796.2|205646.2|205781.5|205631.5|205813|205707.1|205728.6|205600.4|891
1633545900000|2021-10-06 18:45:00|205782.1|205632.1|205775.8|205625.8|205782.4|205682.4|205676.4|205566|837
1633546200000|2021-10-06 18:50:00|205775.3|205625.3|205813|205663|205858.7|205708.7|205731.9|205606.1|814
1633546500000|2021-10-06 18:55:00|205813.1|205663.1|205812.8|205662.8|205818.2|205717.1|205765|205661.6|81
1633546800000|2021-10-06 19:00:00|205936.6|205786.6|205886.5|205736.5|205938.8|205823.2|205782.7|205674.5|946
1633547100000|2021-10-06 19:05:00|205892.2|205742.2|205832|205682|205892.2|205769.7|205766.6|205638.8|911
1633547400000|2021-10-06 19:10:00|205832.2|205682.2|205822.6|205772.6|205906.5|205801|205821.2|205673|914
1633547700000|2021-10-06 19:15:00|205822.4|205772.4|205876.8|205726.8|205902.2|205772.7|205796|205696.8|746
1633548000000|2021-10-06 19:20:00|205876.5|205726.5|205947.4|205797.4|205955.7|205805.7|205864|205714|811
1633548300000|2021-10-06 19:25:00|205947.3|205797.3|205883|205733|205951.1|205801.1|205865|205715|850
1633548600000|2021-10-06 19:30:00|205880.9|205730.9|205894.8|205744.8|205928.7|205813.2|205822.9|205708.7|805
1633548900000|2021-10-06 19:35:00|205893.7|205743.7|205941.1|205791.1|206025|205875|205892.3|205742.3|857
1633549200000|2021-10-06 19:40:00|205942|205792|205839.3|205689.3|205945|205801.5|205821.5|205671.5|838
1633549500000|2021-10-06 19:45:00|205853.3|205703.3|205803.3|205653.3|205865.7|205759.8|205759.9|205641.3|725
1633549800000|2021-10-06 19:50:00|205804|205654|205807.4|205657.4|205838.6|205688.6|205777.8|205627.8|796
1633550100000|2021-10-06 19:55:00|205807.3|205657.3|205767.5|205617.5|205808.3|205660.2|205694.1|205582.5|699
1633550400000|2021-10-06 20:00:00|205767.4|205617.4|205802.6|205652.6|205808.6|205658.6|205753|205603|610
1633550700000|2021-10-06 20:05:00|205802.4|205652.4|205759|205609|205805.1|205655.1|205755|205605|581
1633551000000|2021-10-06 20:10:00|205760.6|205610.6|205759.8|205609.8|205771.9|205621.9|205757.2|205607.2|494
1633551300000|2021-10-06 20:15:00|205760.9|205610.9|205785.2|205635.2|205792.4|205642.4|205751|205601|458
1633551600000|2021-10-06 20:20:00|205783.3|205633.3|205779.1|205629.1|205805.6|205655.6|205774.8|205624.8|491
1633551900000|2021-10-06 20:25:00|205778.5|205628.5|205748.4|205598.4|205799.7|205699|205744.1|205595.1|458
1633552200000|2021-10-06 20:30:00|205746.5|205596.5|205734.3|205584.3|205759.8|205609.8|205724.1|205574.1|568
1633552500000|2021-10-06 20:35:00|205736.4|205586.4|205699.8|205549.8|205736.4|205586.4|205693.6|205543.6|384
1633552800000|2021-10-06 20:40:00|205699.4|205549.4|205706.5|205556.5|205713.1|205563.1|205685.7|205535.7|383
1633553100000|2021-10-06 20:45:00|205708|205558|205668.8|205518.8|205710.6|205560.6|205648.5|205498.5|490
1633553400000|2021-10-06 20:50:00|205668.6|205518.6|205582.7|205432.7|205691.7|205541.7|205582.7|205432.7|539
1633553700000|2021-10-06 20:55:00|205581.5|205431.5|205623.1|205473.1|205636.9|205486.9|205579.7|205429.7|433
1633554000000|2021-10-06 21:00:00|205612.4|205462.4|205851.9|205554.9|205876.8|205579.8|205597.8|205447.8|90
1633554300000|2021-10-06 21:05:00|205841|205544|205811.5|205514.5|205886.2|205630.4|205496.5|205199.5|352
1633554600000|2021-10-06 21:10:00|205806|205509|205815.2|205518.2|205862.6|205565.6|205731.4|205434.4|162
1633554900000|2021-10-06 21:15:00|205860.7|205563.7|205718.2|205421.2|205868.5|205571.5|205692.4|205395.4|251
1633555200000|2021-10-06 21:20:00|205717.9|205420.9|205728.3|205431.3|205749.8|205452.8|205678.5|205381.5|222
1633555500000|2021-10-06 21:25:00|205735.1|205438.1|205731|205434|205749.6|205452.6|205676.4|205379.4|104
1633555800000|2021-10-06 21:30:00|205744.3|205447.3|205746.1|205449.1|205752.9|205461|205685.4|205388.4|234
1633556100000|2021-10-06 21:35:00|205708|205411|205721.3|205424.3|205764.6|205472.6|205665.8|205368.8|146
1633556400000|2021-10-06 21:40:00|205711.8|205414.8|205725.3|205428.3|205755.3|205465.3|205681.8|205384.8|159
1633556700000|2021-10-06 21:45:00|205701.8|205404.8|205740.1|205443.1|205759.4|205470.5|205680.3|205383.3|148
1633557000000|2021-10-06 21:50:00|205732|205435|205713.8|205416.8|205748.8|205455.2|205661.6|205364.6|137
1633557300000|2021-10-06 21:55:00|205731.9|205434.9|205694.4|205397.4|205771.6|205537.2|205630.3|205333.3|144
1633557600000|2021-10-06 22:00:00|205714.5|205417.5|205667.9|205517.9|205754.2|205582.6|205640.6|205405|488
1633557900000|2021-10-06 22:05:00|205666.5|205516.5|205664.2|205514.2|205686.2|205536.2|205646.8|205496.8|329
1633558200000|2021-10-06 22:10:00|205660.4|205510.4|205675.9|205525.9|205682.7|205532.7|205660.4|205510.4|285
1633558500000|2021-10-06 22:15:00|205679.3|205529.3|205673.2|205523.2|205719.3|205569.3|205661.5|205511.5|411
1633558800000|2021-10-06 22:20:00|205666|205516|205673|205523|205687.7|205537.7|205637.6|205487.6|303
1633559100000|2021-10-06 22:25:00|205673.7|205523.7|205676.1|205526.1|205685|205535|205655.9|205505.9|227
1633559400000|2021-10-06 22:30:00|205664.1|205514.1|205664.6|205514.6|205688.1|205538.1|205636.2|205486.2|341
1633559700000|2021-10-06 22:35:00|205664.7|205514.7|205670.5|205520.5|205674.9|205524.9|205635.8|205485.8|329
1633560000000|2021-10-06 22:40:00|205669.3|205519.3|205675.9|205525.9|205683.3|205533.3|205649.1|205499.1|260
1633560300000|2021-10-06 22:45:00|205679.4|205529.4|205680.4|205530.4|205687.2|205537.2|205671.9|205521.9|247
1633560600000|2021-10-06 22:50:00|205681.5|205531.5|205668.8|205518.8|205688.3|205538.3|205654.8|205504.8|283
1633560900000|2021-10-06 22:55:00|205668.9|205518.9|205676.9|205526.9|205691.5|205541.5|205668.9|205518.9|215
1633561200000|2021-10-06 23:00:00|205677.3|205527.3|205672.7|205522.7|205684.3|205534.3|205668|205518|346
1633561500000|2021-10-06 23:05:00|205672.5|205522.5|205672.4|205522.4|205678.2|205528.2|205646.1|205496.1|259
1633561800000|2021-10-06 23:10:00|205671.1|205521.1|205685.1|205535.1|205688.6|205538.6|205671.1|205521.1|275
1633562100000|2021-10-06 23:15:00|205684.7|205534.7|205689.8|205539.8|205697.9|205547.9|205680.2|205530.2|281
1633562400000|2021-10-06 23:20:00|205689.5|205539.5|205686.3|205536.3|205692.5|205542.5|205682.5|205532.5|293
1633562700000|2021-10-06 23:25:00|205685.2|205535.2|205685.8|205535.8|205691.1|205541.1|205680.3|205530.3|238
1633563000000|2021-10-06 23:30:00|205686.8|205536.8|205686.5|205536.5|205712.9|205562.9|205677.6|205527.6|351
1633563300000|2021-10-06 23:35:00|205686.8|205536.8|205682.6|205532.6|205690.6|205540.6|205678.6|205528.6|252
1633563600000|2021-10-06 23:40:00|205680.2|205530.2|205684.2|205534.2|205691.9|205541.9|205679.9|205529.9|268
1633563900000|2021-10-06 23:45:00|205683.9|205533.9|205688.3|205538.3|205693.1|205543.1|205675.1|205525.1|320
1633564200000|2021-10-06 23:50:00|205689.7|205539.7|205688.4|205538.4|205694.1|205544.1|205683|205533|327
1633564500000|2021-10-06 23:55:00|205686.3|205536.3|205697.7|205547.7|205703.4|205553.4|205682.4|205532.4|295
1633564800000|2021-10-07 00:00:00|205686.4|205536.4|205712.4|205562.4|205720|205570|205639|205489|594
1633565100000|2021-10-07 00:05:00|205713.4|205563.4|205775.8|205625.8|205780.6|205630.6|205707.9|205557.9|613
1633565400000|2021-10-07 00:10:00|205773.4|205623.4|205771.8|205621.8|205790.6|205640.6|205764|205614|483
1633565700000|2021-10-07 00:15:00|205770.9|205620.9|205778.4|205628.4|205782.9|205632.9|205768.9|205618.9|361
1633566000000|2021-10-07 00:20:00|205778.6|205628.6|205858.9|205708.9|205876.7|205726.7|205774.8|205624.8|510
1633566300000|2021-10-07 00:25:00|205853.2|205703.2|205777.4|205627.4|205853.2|205703.2|205770|205620|446
1633566600000|2021-10-07 00:30:00|205779.2|205629.2|205735.4|205585.4|205781.1|205631.1|205694|205544|446
1633566900000|2021-10-07 00:35:00|205735.3|205585.3|205679.9|205529.9|205737|205587|205674.8|205524.8|583
1633567200000|2021-10-07 00:40:00|205682|205532|205688.7|205538.7|205716.5|205566.5|205675|205525|520
1633567500000|2021-10-07 00:45:00|205695.4|205545.4|205659|205509|205695.4|205545.4|205645.5|205495.5|598
1633567800000|2021-10-07 00:50:00|205655.4|205505.4|205680.4|205530.4|205682.7|205532.7|205645.5|205495.5|631
1633568100000|2021-10-07 00:55:00|205681.8|205531.8|205687.4|205537.4|205692.6|205542.6|205671.6|205521.6|559
1633568400000|2021-10-07 01:00:00|205686.3|205536.3|205722.2|205572.2|205734|205584|205645.2|205495.2|607
1633568700000|2021-10-07 01:05:00|205722|205572|205733.1|205583.1|205738|205588|205677.5|205527.5|557
1633569000000|2021-10-07 01:10:00|205732.2|205582.2|205761.6|205611.6|205766|205616|205732.2|205582.2|470
1633569300000|2021-10-07 01:15:00|205761.8|205611.8|205727.4|205577.4|205762.7|205612.7|205723.1|205573.1|617
1633569600000|2021-10-07 01:20:00|205726.3|205576.3|205828.4|205678.4|205842.7|205692.7|205722.9|205572.9|582
1633569900000|2021-10-07 01:25:00|205835.9|205685.9|205818.1|205668.1|205857.9|205707.9|205799.9|205649.9|575
1633570200000|2021-10-07 01:30:00|205817.9|205667.9|205698.1|205548.1|205827.3|205677.3|205698.1|205548.1|596
1633570500000|2021-10-07 01:35:00|205698.6|205548.6|205674.6|205524.6|205725.8|205575.8|205674.6|205524.6|676
1633570800000|2021-10-07 01:40:00|205678.1|205528.1|205688.1|205538.1|205693.8|205543.8|205655.1|205505.1|585
1633571100000|2021-10-07 01:45:00|205686.8|205536.8|205732.1|205582.1|205735.6|205585.6|205675.5|205525.5|576
1633571400000|2021-10-07 01:50:00|205732.2|205582.2|205694.1|205544.1|205734.3|205584.3|205694.1|205544.1|454
1633571700000|2021-10-07 01:55:00|205694.7|205544.7|205741.1|205591.1|205741.4|205591.4|205686.1|205536.1|669
1633572000000|2021-10-07 02:00:00|205740.5|205590.5|205835.3|205685.3|205841.2|205691.2|205725.9|205575.9|631
1633572300000|2021-10-07 02:05:00|205834.4|205684.4|205773.7|205623.7|205834.4|205684.4|205768.9|205618.9|426
1633572600000|2021-10-07 02:10:00|205773.4|205623.4|205721|205571|205775|205625|205714.9|205564.9|527
1633572900000|2021-10-07 02:15:00|205719.9|205569.9|205732.9|205582.9|205744|205594|205718.4|205568.4|454
1633573200000|2021-10-07 02:20:00|205732.2|205582.2|205729.6|205579.6|205739.8|205589.8|205726|205576|410
1633573500000|2021-10-07 02:25:00|205729.8|205579.8|205734.9|205584.9|205740.6|205590.6|205724.8|205574.8|371
1633573800000|2021-10-07 02:30:00|205734.8|205584.8|205727.5|205577.5|205736.8|205586.8|205724.2|205574.2|365
1633574100000|2021-10-07 02:35:00|205727.4|205577.4|205764|205614|205769.7|205619.7|205723.4|205573.4|452
1633574400000|2021-10-07 02:40:00|205766.1|205616.1|205809.9|205659.9|205828.7|205678.7|205762.1|205612.1|464
1633574700000|2021-10-07 02:45:00|205810|205660|205805.5|205655.5|205815.9|205665.9|205798|205648|405
1633575000000|2021-10-07 02:50:00|205805.2|205655.2|205826.9|205676.9|205833.9|205683.9|205804.1|205654.1|372
1633575300000|2021-10-07 02:55:00|205826.2|205676.2|205795.8|205645.8|205826.2|205676.2|205794.1|205644.1|468
1633575600000|2021-10-07 03:00:00|205797.6|205647.6|205776.3|205626.3|205798.6|205648.6|205759.7|205609.7|510
1633575900000|2021-10-07 03:05:00|205776.4|205626.4|205785|205635|205785.9|205635.9|205756.3|205606.3|558
1633576200000|2021-10-07 03:10:00|205784.1|205634.1|205848.5|205698.5|205855.1|205705.1|205779.9|205629.9|507
1633576500000|2021-10-07 03:15:00|205849.4|205699.4|205852.1|205702.1|205858.1|205708.1|205841.5|205691.5|474
1633576800000|2021-10-07 03:20:00|205853.3|205703.3|205853.8|205703.8|205873.4|205723.4|205851.2|205701.2|509
1633577100000|2021-10-07 03:25:00|205854.9|205704.9|205807.7|205657.7|205859.3|205709.3|205802.7|205652.7|441
1633577400000|2021-10-07 03:30:00|205807.4|205657.4|205810.9|205660.9|205830|205680|205804.9|205654.9|423
1633577700000|2021-10-07 03:35:00|205809.6|205659.6|205772|205622|205829.5|205679.5|205772|205622|471
1633578000000|2021-10-07 03:40:00|205773.4|205623.4|205769.1|205619.1|205791.1|205641.1|205768.1|205618.1|544
1633578300000|2021-10-07 03:45:00|205769.3|205619.3|205756.9|205606.9|205772.3|205622.3|205754.4|205604.4|463
1633578600000|2021-10-07 03:50:00|205757.3|205607.3|205715.7|205565.7|205771.1|205621.1|205704.9|205554.9|428
1633578900000|2021-10-07 03:55:00|205715.9|205565.9|205697.2|205547.2|205719.9|205569.9|205671.4|205521.4|510
1633579200000|2021-10-07 04:00:00|205696.8|205546.8|205689.7|205539.7|205713.7|205563.7|205688.4|205538.4|542
1633579500000|2021-10-07 04:05:00|205689.9|205539.9|205697.9|205547.9|205701.3|205551.3|205686.7|205536.7|438
1633579800000|2021-10-07 04:10:00|205698|205548|205695.2|205545.2|205722.1|205572.1|205688.1|205538.1|374
1633580100000|2021-10-07 04:15:00|205696.6|205546.6|205678.8|205528.8|205703.6|205553.6|205677|205527|327
1633580400000|2021-10-07 04:20:00|205678.4|205528.4|205695.6|205545.6|205700.7|205550.7|205675|205525|438
1633580700000|2021-10-07 04:25:00|205695.5|205545.5|205693.5|205543.5|205699|205549|205685.5|205535.5|391
1633581000000|2021-10-07 04:30:00|205695.2|205545.2|205696.9|205546.9|205698.8|205548.8|205682.1|205532.1|298
1633581300000|2021-10-07 04:35:00|205697|205547|205692.4|205542.4|205699.7|205549.7|205685|205535|514
1633581600000|2021-10-07 04:40:00|205690.6|205540.6|205730.1|205580.1|205736.5|205586.5|205683.3|205533.3|500
1633581900000|2021-10-07 04:45:00|205730.9|205580.9|205761.9|205611.9|205771|205621|205725.6|205575.6|487
1633582200000|2021-10-07 04:50:00|205763|205613|205766.4|205616.4|205770.9|205620.9|205761.2|205611.2|454
1633582500000|2021-10-07 04:55:00|205765.9|205615.9|205763.4|205613.4|205769|205619|205756.3|205606.3|423
1633582800000|2021-10-07 05:00:00|205765.3|205615.3|205723.5|205573.5|205771.6|205621.6|205714.9|205564.9|571
1633583100000|2021-10-07 05:05:00|205723.9|205573.9|205730.6|205580.6|205745.5|205595.5|205722.5|205572.5|559
1633583400000|2021-10-07 05:10:00|205730.7|205580.7|205733.4|205583.4|205761.2|205611.2|205724.8|205574.8|528
1633583700000|2021-10-07 05:15:00|205733.5|205583.5|205732|205582|205747.8|205597.8|205727.6|205577.6|514
1633584000000|2021-10-07 05:20:00|205732.7|205582.7|205737|205587|205738.3|205588.3|205729.4|205579.4|496
1633584300000|2021-10-07 05:25:00|205736.9|205586.9|205730.5|205580.5|205769.6|205619.6|205729.7|205579.7|437
1633584600000|2021-10-07 05:30:00|205730|205580|205760|205610|205764.3|205614.3|205728.9|205578.9|537
1633584900000|2021-10-07 05:35:00|205757.7|205607.7|205732|205582|205764.2|205614.2|205717.9|205567.9|523
1633585200000|2021-10-07 05:40:00|205731.2|205581.2|205761.6|205611.6|205771.4|205621.4|205729.9|205579.9|496
1633585500000|2021-10-07 05:45:00|205762|205612|205760.3|205610.3|205770.9|205620.9|205756.1|205606.1|480
1633585800000|2021-10-07 05:50:00|205760.2|205610.2|205862.6|205712.6|205882.2|205732.2|205758.5|205608.5|560
1633586100000|2021-10-07 05:55:00|205862.4|205712.4|205817.6|205667.6|205875.1|205725.1|205816.9|205666.9|650
1633586400000|2021-10-07 06:00:00|205826.5|205676.5|205670.9|205520.9|205845.9|205695.9|205645.5|205495.5|782
1633586700000|2021-10-07 06:05:00|205667|205517|205643.5|205493.5|205696.5|205546.5|205609.3|205459.3|882
1633587000000|2021-10-07 06:10:00|205638.4|205488.4|205610.1|205460.1|205644.5|205494.5|205605.2|205455.2|801
1633587300000|2021-10-07 06:15:00|205606.8|205456.8|205570.1|205420.1|205622.6|205472.6|205565.1|205415.1|612
1633587600000|2021-10-07 06:20:00|205570.4|205420.4|205505.7|205355.7|205571.4|205421.4|205482.7|205332.7|707
1633587900000|2021-10-07 06:25:00|205505.1|205355.1|205505.5|205355.5|205558.3|205408.3|205471.2|205321.2|613
1633588200000|2021-10-07 06:30:00|205505.4|205355.4|205376.9|205226.9|205518.2|205368.2|205357.3|205207.3|747
1633588500000|2021-10-07 06:35:00|205375.6|205225.6|205276|205126|205378.3|205228.3|205272.7|205122.7|729
1633588800000|2021-10-07 06:40:00|205275.9|205125.9|205331.4|205181.4|205348.5|205198.5|205239.2|205089.2|789
1633589100000|2021-10-07 06:45:00|205331.6|205181.6|205367.8|205217.8|205384.3|205234.3|205296.6|205146.6|783
1633589400000|2021-10-07 06:50:00|205367.3|205217.3|205374.8|205224.8|205382.2|205232.2|205312.8|205162.8|713
1633589700000|2021-10-07 06:55:00|205374.6|205224.6|205273.9|205123.9|205381|205231|205257|205107|806
1633590000000|2021-10-07 07:00:00|205274.9|205124.9|205249.8|205099.8|205372.7|205222.7|205220.6|205070.6|932
1633590300000|2021-10-07 07:05:00|205249.7|205099.7|205283.8|205133.8|205306.7|205156.7|205242.1|205092.1|909
1633590600000|2021-10-07 07:10:00|205279.1|205129.1|205257.8|205107.8|205291.3|205141.3|205195.7|205045.7|816
1633590900000|2021-10-07 07:15:00|205256.2|205106.2|205449.2|205299.2|205452.4|205302.4|205225.8|205075.8|862
1633591200000|2021-10-07 07:20:00|205449.5|205299.5|205356.9|205206.9|205451.8|205301.8|205317.5|205167.5|773
1633591500000|2021-10-07 07:25:00|205357.8|205207.8|205414.4|205264.4|205450.4|205300.4|205333.3|205183.3|796
1633591800000|2021-10-07 07:30:00|205414.8|205264.8|205294.9|205144.9|205415.3|205265.3|205277.1|205127.1|890
1633592100000|2021-10-07 07:35:00|205294|205144|205199.7|205049.7|205294|205144|205196.1|205046.1|843
1633592400000|2021-10-07 07:40:00|205199.6|205049.6|205253.9|205103.9|205287.3|205137.3|205199.6|205049.6|728
1633592700000|2021-10-07 07:45:00|205253.6|205103.6|205236.2|205086.2|205322.5|205172.5|205226.8|205076.8|755
1633593000000|2021-10-07 07:50:00|205237.8|205087.8|205096.7|204946.7|205237.9|205087.9|205085.5|204935.5|939
1633593300000|2021-10-07 07:55:00|205096.5|204946.5|205054.6|204904.6|205105.3|204955.3|205034.5|204884.5|777
1633593600000|2021-10-07 08:00:00|205055.1|204905.1|205078.2|204928.2|205112.6|204962.6|205053.6|204903.6|794
1633593900000|2021-10-07 08:05:00|205079.1|204929.1|204974.2|204824.2|205084.2|204934.2|204885.2|204735.2|870
1633594200000|2021-10-07 08:10:00|204974|204824|205019.9|204869.9|205028|204878|204938.5|204788.5|888
1633594500000|2021-10-07 08:15:00|205020.6|204870.6|205147.8|204997.8|205152.4|205002.4|205010.8|204860.8|829
1633594800000|2021-10-07 08:20:00|205147|204997|205137.4|204987.4|205184.4|205034.4|205106.7|204956.7|760
1633595100000|2021-10-07 08:25:00|205137.9|204987.9|205106|204956|205140.5|204990.5|205068.3|204918.3|697
1633595400000|2021-10-07 08:30:00|205104.3|204954.3|205062.9|204912.9|205146.6|204996.6|205054.8|204904.8|739
1633595700000|2021-10-07 08:35:00|205065.1|204915.1|204982.9|204832.9|205067.5|204917.5|204940.2|204790.2|863
1633596000000|2021-10-07 08:40:00|204983.6|204833.6|205017.6|204867.6|205021.2|204871.2|204969|204819|667
1633596300000|2021-10-07 08:45:00|205017.3|204867.3|205057.9|204907.9|205096.6|204946.6|205017.3|204867.3|756
1633596600000|2021-10-07 08:50:00|205057.5|204907.5|205009.1|204859.1|205062.4|204912.4|204998.9|204848.9|831
1633596900000|2021-10-07 08:55:00|205007.1|204857.1|205100|204950|205100|204950|205006.3|204856.3|680
1633597200000|2021-10-07 09:00:00|205101.5|204951.5|205152|205002|205191.8|205041.8|205099.6|204949.6|750
1633597500000|2021-10-07 09:05:00|205150.2|205000.2|205148.3|204998.3|205164.6|205014.6|205141.7|204991.7|743
1633597800000|2021-10-07 09:10:00|205149.1|204999.1|205310.1|205160.1|205314|205164|205136.1|204986.1|725
1633598100000|2021-10-07 09:15:00|205310.4|205160.4|205325.1|205175.1|205341.4|205191.4|205228.9|205078.9|764
1633598400000|2021-10-07 09:20:00|205324.7|205174.7|205247.5|205097.5|205336.9|205186.9|205228.4|205078.4|792
1633598700000|2021-10-07 09:25:00|205247|205097|205289.5|205139.5|205296|205146|205233.5|205083.5|817
1633599000000|2021-10-07 09:30:00|205288.1|205138.1|205233.6|205083.6|205292|205142|205233.5|205083.5|648
1633599300000|2021-10-07 09:35:00|205233.7|205083.7|205203.6|205053.6|205234.7|205084.7|205158.3|205008.3|830
1633599600000|2021-10-07 09:40:00|205203.4|205053.4|205257.4|205107.4|205280.3|205130.3|205202.8|205052.8|749
1633599900000|2021-10-07 09:45:00|205258|205108|205283.3|205133.3|205309.7|205159.7|205252|205102|677
1633600200000|2021-10-07 09:50:00|205282.6|205132.6|205236.5|205086.5|205282.6|205132.6|205229.9|205079.9|900
1633600500000|2021-10-07 09:55:00|205234.3|205084.3|205241.5|205091.5|205246.8|205096.8|205194.1|205044.1|1117
1633600800000|2021-10-07 10:00:00|205242.6|205092.6|205236.7|205086.7|205254.6|205104.6|205217.7|205067.7|713
1633601100000|2021-10-07 10:05:00|205236|205086|205243.9|205093.9|205255.5|205105.5|205228.9|205078.9|514
1633601400000|2021-10-07 10:10:00|205243.6|205093.6|205268.2|205118.2|205276.5|205126.5|205205|205055|716
1633601700000|2021-10-07 10:15:00|205269.5|205119.5|205341.2|205191.2|205356.6|205206.6|205263.2|205113.2|664
1633602000000|2021-10-07 10:20:00|205339.6|205189.6|205338.1|205188.1|205344.2|205194.2|205294.2|205144.2|654
1633602300000|2021-10-07 10:25:00|205341.2|205191.2|205374.7|205224.7|205381.7|205231.7|205326.6|205176.6|688
1633602600000|2021-10-07 10:30:00|205375|205225|205412.7|205262.7|205422|205272|205343.6|205193.6|542
1633602900000|2021-10-07 10:35:00|205412.9|205262.9|205459.1|205309.1|205480.7|205330.7|205412.9|205262.9|617
1633603200000|2021-10-07 10:40:00|205460.1|205310.1|205459|205309|205482.5|205332.5|205456.9|205306.9|540
1633603500000|2021-10-07 10:45:00|205456.7|205306.7|205431.6|205281.6|205467|205317|205407.2|205257.2|597
1633603800000|2021-10-07 10:50:00|205431.4|205281.4|205423.7|205273.7|205437.7|205287.7|205404.6|205254.6|676
1633604100000|2021-10-07 10:55:00|205422.2|205272.2|205334.6|205184.6|205440.2|205290.2|205323.8|205173.8|651
1633604400000|2021-10-07 11:00:00|205332|205182|205208.1|205058.1|205358.6|205208.6|205175.3|205055.2|858
1633604700000|2021-10-07 11:05:00|205204.1|205054.1|205153.9|205003.9|205213.9|205063.9|205111.2|204961.2|832
1633605000000|2021-10-07 11:10:00|205154.3|205004.3|205149.6|204999.6|205241.2|205091.2|205139.3|204989.3|707
1633605300000|2021-10-07 11:15:00|205149.2|204999.2|205160.5|205010.5|205177.8|205027.8|205081.8|204931.8|680
1633605600000|2021-10-07 11:20:00|205160.1|205010.1|205155.3|205005.3|205169.1|205019.1|205135|204985|801
1633605900000|2021-10-07 11:25:00|205155|205005|205029.1|204879.1|205155|205005|204991.6|204841.6|885
1633606200000|2021-10-07 11:30:00|205029.2|204879.2|205024.5|204874.5|205083|204933|204938.7|204788.7|749
1633606500000|2021-10-07 11:35:00|205024.6|204874.6|204776.1|204626.1|205063|204913|204758.7|204626.1|796
1633606800000|2021-10-07 11:40:00|204775.6|204625.6|204708|204558|204784.8|204685.5|204686.4|204536.4|730
1633607100000|2021-10-07 11:45:00|204708.3|204558.3|204777.4|204627.4|204783|204661|204701.8|204551.8|604
1633607400000|2021-10-07 11:50:00|204777.5|204627.5|204805.7|204655.7|204810.2|204675.3|204725.3|204619.2|618
1633607700000|2021-10-07 11:55:00|204805|204655|204943.4|204793.4|204951.5|204801.5|204804.7|204654.7|754
1633608000000|2021-10-07 12:00:00|204946.8|204796.8|205077.5|204927.5|205118|204997.1|204904.3|204783.7|957
1633608300000|2021-10-07 12:05:00|205078|204928|205029.2|204879.2|205081.1|204974.8|204940.5|204818.1|798
1633608600000|2021-10-07 12:10:00|205026.2|204876.2|205081.3|204931.3|205206.5|205056.5|205024.4|204874.4|839
1633608900000|2021-10-07 12:15:00|205080.8|204930.8|205166.3|205016.3|205169|205049.8|205050.5|204923.7|774
1633609200000|2021-10-07 12:20:00|205165.6|205015.6|205322.4|205172.4|205367.1|205225.7|205165.6|205015.6|792
1633609500000|2021-10-07 12:25:00|205321.6|205171.6|205337|205187|205372.8|205222.8|205241|205131.7|682
1633609800000|2021-10-07 12:30:00|205334.1|205184.1|205433.6|205283.6|205515.8|205380|205280.5|205130.5|772
1633610100000|2021-10-07 12:35:00|205431.8|205281.8|205505.9|205355.9|205516|205410.5|205286.4|205171.1|790
1633610400000|2021-10-07 12:40:00|205505.3|205355.3|205522.1|205372.1|205601.9|205465.8|205457.8|205340.6|823
1633610700000|2021-10-07 12:45:00|205521.9|205371.9|205612.1|205462.1|205687.7|205541.7|205459|205352.4|843
1633611000000|2021-10-07 12:50:00|205611.7|205461.7|205696.8|205546.8|205704.3|205576.7|205559.3|205456.5|736
1633611300000|2021-10-07 12:55:00|205699|205549|205992.7|205842.7|206000.9|205859.8|205650.8|205544|799
1633611600000|2021-10-07 13:00:00|205994.4|205844.4|206304.6|206154.6|206411.1|206261.1|205966.1|205840.9|975
1633611900000|2021-10-07 13:05:00|206303.8|206153.8|206190.5|206040.5|206355.6|206205.6|206178.6|206028.6|972
1633612200000|2021-10-07 13:10:00|206184.9|206034.9|206150.1|206000.1|206244.6|206143.5|206095.1|205986.7|949
1633612500000|2021-10-07 13:15:00|206144.7|205994.7|206232.2|206082.2|206232.6|206122.7|206095.5|205950.4|904
1633612800000|2021-10-07 13:20:00|206232.8|206082.8|206354|206204|206390.5|206264.8|206225.9|206075.9|821
1633613100000|2021-10-07 13:25:00|206359.9|206209.9|206363.8|206213.8|206535.6|206409.5|206335.4|206207.6|884
1633613400000|2021-10-07 13:30:00|206363.3|206213.3|206369.7|206219.7|206415.6|206315.6|206257.7|206133|1063
1633613700000|2021-10-07 13:35:00|206371.5|206221.5|206353.5|206203.5|206462.4|206317.8|206287.3|206163.2|1086
1633614000000|2021-10-07 13:40:00|206351.7|206201.7|206182.4|206032.4|206352.3|206202.3|206088.4|205954.8|1043
1633614300000|2021-10-07 13:45:00|206182.5|206032.5|206302.3|206152.3|206324.6|206174.6|206161|206027.5|1035
1633614600000|2021-10-07 13:50:00|206301.6|206151.6|206288.3|206138.3|206403.1|206282.7|206168.1|206018.1|1013
1633614900000|2021-10-07 13:55:00|206288.8|206138.8|206235.2|206085.2|206306.9|206174.7|206192.6|206042.6|893
1633615200000|2021-10-07 14:00:00|206238|206088|206136.4|205986.4|206238|206088|206062.1|205912.1|953
1633615500000|2021-10-07 14:05:00|206136|205986|206435.3|206285.3|206442.5|206339.6|206102.8|205977.1|953
1633615800000|2021-10-07 14:10:00|206434.9|206284.9|206384|206234|206440.7|206319.3|206324.7|206223.3|1010
1633616100000|2021-10-07 14:15:00|206382|206232|206554.3|206404.3|206555.1|206450.8|206336.9|206186.9|934
1633616400000|2021-10-07 14:20:00|206553.6|206403.6|206510.4|206360.4|206572.6|206469|206450.4|206322.5|862
1633616700000|2021-10-07 14:25:00|206511.4|206361.4|206344.6|206194.6|206514.5|206364.5|206308.4|206158.4|893
1633617000000|2021-10-07 14:30:00|206341.7|206191.7|206166.4|206016.4|206349.2|206228.3|206150.8|206000.8|919
1633617300000|2021-10-07 14:35:00|206167.8|206017.8|206304.4|206154.4|206325|206175|206165.8|206015.8|868
1633617600000|2021-10-07 14:40:00|206307.9|206157.9|206278.6|206128.6|206321|206216.3|206202.9|206055.3|872
1633617900000|2021-10-07 14:45:00|206279.8|206129.8|206187.7|206037.7|206304.8|206178.9|206158.6|206008.6|925
1633618200000|2021-10-07 14:50:00|206184.7|206034.7|206142.4|205992.4|206185.8|206065.1|206037.4|205887.4|914
1633618500000|2021-10-07 14:55:00|206146.2|205996.2|206229.9|206079.9|206283|206173.7|206115.7|205980.2|871
1633618800000|2021-10-07 15:00:00|206230.1|206080.1|206153.1|206003.1|206249.7|206148|206143.7|205993.7|853
1633619100000|2021-10-07 15:05:00|206149.6|205999.6|206310.1|206160.1|206321.6|206215.7|206118.1|205968.1|774
1633619400000|2021-10-07 15:10:00|206306|206156|206181|206031|206346.8|206196.8|206079.6|205969.7|835
1633619700000|2021-10-07 15:15:00|206182.1|206032.1|206093.1|205943.1|206221.6|206102.9|206063.8|205942.8|828
1633620000000|2021-10-07 15:20:00|206093.9|205943.9|205793.9|205643.9|206105.7|205955.7|205788.5|205638.5|867
1633620300000|2021-10-07 15:25:00|205793|205643|205910.6|205760.6|205924.3|205789.5|205719.4|205623|758
1633620600000|2021-10-07 15:30:00|205910.9|205760.9|205973.9|205823.9|206002.2|205852.2|205886.9|205760.6|723
1633620900000|2021-10-07 15:35:00|205973.1|205823.1|205897.4|205747.4|205979.2|205865.9|205892.9|205742.9|810
1633621200000|2021-10-07 15:40:00|205897.9|205747.9|205903.5|205753.5|205917.2|205803.6|205803.5|205700.8|740
1633621500000|2021-10-07 15:45:00|205902.9|205752.9|205927.5|205777.5|205947.8|205822.5|205863.4|205734.6|763
1633621800000|2021-10-07 15:50:00|205925.8|205775.8|205997.8|205847.8|206009.9|205901.1|205919.3|205769.3|790
1633622100000|2021-10-07 15:55:00|205997.2|205847.2|206017.8|205867.8|206021.9|205911.4|205920.6|205813.2|667
1633622400000|2021-10-07 16:00:00|206018.7|205868.7|206063.6|205913.6|206078.6|205928.6|206000.1|205850.1|667
1633622700000|2021-10-07 16:05:00|206065.2|205915.2|206082.5|206032.5|206138.4|206036.4|206052.4|205902.4|791
1633623000000|2021-10-07 16:10:00|206082|206032|206237.1|206087.1|206258.4|206138.7|206082|205975.1|783
1633623300000|2021-10-07 16:15:00|206235.5|206085.5|206117.8|205967.8|206240|206109.3|206068.8|205939.6|805
1633623600000|2021-10-07 16:20:00|206120|205970|206292.8|206142.8|206294.4|206168.5|206093.3|205967.9|792
1633623900000|2021-10-07 16:25:00|206293.5|206143.5|206270.6|206120.6|206358.9|206208.9|206240.9|206090.9|739
1633624200000|2021-10-07 16:30:00|206271.5|206121.5|206266.7|206116.7|206283|206152.9|206198.8|206081.2|614
1633624500000|2021-10-07 16:35:00|206269.4|206119.4|206302.1|206152.1|206319.2|206220.1|206257.1|206116.7|546
1633624800000|2021-10-07 16:40:00|206302.4|206152.4|206508.7|206358.7|206512.6|206395|206292|206142|716
1633625100000|2021-10-07 16:45:00|206508.9|206358.9|206586.2|206436.2|206597.9|206464.9|206476|206341.8|785
1633625400000|2021-10-07 16:50:00|206587.2|206437.2|206635.9|206485.9|206671.1|206521.1|206584.8|206434.8|866
1633625700000|2021-10-07 16:55:00|206636.8|206486.8|206633.6|206483.6|206648|206498|206567.7|206417.7|904
1633626000000|2021-10-07 17:00:00|206632|206482|206591.6|206441.6|206639.6|206489.6|206589.2|206439.2|767
1633626300000|2021-10-07 17:05:00|206589.2|206439.2|206588|206438|206624.3|206474.3|206584.6|206434.6|660
1633626600000|2021-10-07 17:10:00|206587.1|206437.1|206580.7|206430.7|206588.7|206438.7|206534.7|206384.7|695
1633626900000|2021-10-07 17:15:00|206580.8|206430.8|206488.2|206338.2|206586.4|206436.4|206488.2|206338.2|774
1633627200000|2021-10-07 17:20:00|206488.1|206338.1|206357.3|206207.3|206503.9|206382.3|206353.4|206203.4|796
1633627500000|2021-10-07 17:25:00|206357.2|206207.2|206288.9|206138.9|206395.8|206265.5|206284.3|206135.9|699
1633627800000|2021-10-07 17:30:00|206290|206140|206287|206137|206292.8|206142.8|206261.6|206111.6|660
1633628100000|2021-10-07 17:35:00|206287.3|206137.3|206280.5|206130.5|206352.2|206206.3|206256.3|206123.7|651
1633628400000|2021-10-07 17:40:00|206280.3|206130.3|206296.2|206146.2|206308|206192.1|206242.1|206129.1|640
1633628700000|2021-10-07 17:45:00|206295.5|206145.5|206311.5|206161.5|206315.8|206165.8|206275.3|206125.3|671
1633629000000|2021-10-07 17:50:00|206310.7|206160.7|206281.6|206131.6|206323.9|206173.9|206268.8|206118.8|630
1633629300000|2021-10-07 17:55:00|206281.2|206131.2|206390.8|206240.8|206396.1|206274|206214.1|206101.8|669
1633629600000|2021-10-07 18:00:00|206389.9|206239.9|206534|206384|206548.3|206398.3|206366.3|206219.3|897
1633629900000|2021-10-07 18:05:00|206531.3|206381.3|206595.4|206445.4|206602.7|206497.7|206514.9|206368.2|822
1633630200000|2021-10-07 18:10:00|206600.3|206450.3|206544.6|206394.6|206611.9|206510.1|206534.8|206384.8|698
1633630500000|2021-10-07 18:15:00|206544|206394|206508.7|206358.7|206579.6|206429.6|206499.7|206349.7|736
1633630800000|2021-10-07 18:20:00|206509.7|206359.7|206582.7|206432.7|206585.9|206435.9|206475.2|206325.2|736
1633631100000|2021-10-07 18:25:00|206585.5|206435.5|206749.2|206599.2|206749.2|206614.6|206545.6|206434.1|742
1633631400000|2021-10-07 18:30:00|206749.4|206599.4|206860.3|206710.3|206881.1|206739.3|206689.8|206583.1|820
1633631700000|2021-10-07 18:35:00|206860.7|206710.7|206903.7|206753.7|206914|206771.3|206821.3|206691.2|798
1633632000000|2021-10-07 18:40:00|206904.4|206754.4|206904.2|206754.2|206909.7|206759.7|206859.4|206709.4|689
1633632300000|2021-10-07 18:45:00|206903.9|206753.9|206979.7|206829.7|207009|206880.2|206856.2|206753.4|818
1633632600000|2021-10-07 18:50:00|206979.6|206829.6|206854|206704|206997.4|206847.4|206854|206704|801
1633632900000|2021-10-07 18:55:00|206854.3|206704.3|206678.8|206528.8|206867.4|206717.4|206678.3|206528.3|924
1633633200000|2021-10-07 19:00:00|206691.4|206541.4|206640.4|206490.4|206763.7|206613.7|206637.2|206487.2|855
1633633500000|2021-10-07 19:05:00|206640.6|206490.6|206628.2|206478.2|206645.2|206495.2|206592.4|206442.4|793
1633633800000|2021-10-07 19:10:00|206632.4|206482.4|206625.6|206475.6|206675.7|206549.5|206599.5|206474.8|731
1633634100000|2021-10-07 19:15:00|206626.4|206476.4|206547.2|206397.2|206626.5|206476.5|206519.5|206369.5|782
1633634400000|2021-10-07 19:20:00|206547.1|206397.1|206543.4|206393.4|206550.5|206400.5|206493.9|206343.9|739
1633634700000|2021-10-07 19:25:00|206543.9|206393.9|206605.9|206455.9|206607.1|206457.1|206537.2|206387.2|689
1633635000000|2021-10-07 19:30:00|206606.6|206456.6|206590.2|206440.2|206639.9|206528.6|206559.1|206409.1|761
1633635300000|2021-10-07 19:35:00|206589.5|206439.5|206632.7|206482.7|206660.4|206510.4|206586.5|206436.5|747
1633635600000|2021-10-07 19:40:00|206633.3|206483.3|206670.4|206520.4|206684.1|206534.1|206598.5|206448.5|827
1633635900000|2021-10-07 19:45:00|206671.4|206521.4|206685.4|206535.4|206705.7|206555.7|206655.9|206505.9|850
1633636200000|2021-10-07 19:50:00|206684.7|206534.7|206633|206483|206699.4|206549.4|206620.2|206470.2|882
1633636500000|2021-10-07 19:55:00|206632.4|206482.4|206593|206443|206666.7|206516.7|206585|206435|923
1633636800000|2021-10-07 20:00:00|206595.3|206445.3|206626.7|206476.7|206649.2|206499.2|206575.8|206425.8|777
1633637100000|2021-10-07 20:05:00|206625.6|206475.6|206616.3|206466.3|206632.8|206482.8|206589.8|206439.8|449
1633637400000|2021-10-07 20:10:00|206615.6|206465.6|206470.5|206320.5|206616.8|206466.8|206441.3|206291.3|658
1633637700000|2021-10-07 20:15:00|206471.4|206321.4|206497.1|206347.1|206502.9|206352.9|206432.4|206282.4|602
1633638000000|2021-10-07 20:20:00|206496.3|206346.3|206447.2|206297.2|206497.1|206347.1|206440|206290|423
1633638300000|2021-10-07 20:25:00|206446.7|206296.7|206456.3|206306.3|206461.8|206311.8|206421.1|206271.1|535
1633638600000|2021-10-07 20:30:00|206466.7|206316.7|206498.6|206348.6|206504|206354|206437.9|206287.9|495
1633638900000|2021-10-07 20:35:00|206498|206348|206536.2|206386.2|206547.4|206397.4|206490.6|206340.6|479
1633639200000|2021-10-07 20:40:00|206535|206385|206541.2|206391.2|206545.5|206395.5|206512.2|206362.2|300
1633639500000|2021-10-07 20:45:00|206540.4|206390.4|206657.1|206507.1|206674.9|206524.9|206534.9|206384.9|437
1633639800000|2021-10-07 20:50:00|206656.4|206506.4|206730.2|206580.2|206739.6|206589.6|206656.4|206506.4|523
1633640100000|2021-10-07 20:55:00|206731.2|206581.2|206676.2|206379.2|206781.5|206631.5|206661.8|206364.8|380
1633640400000|2021-10-07 21:00:00|206655.6|206358.6|206805.7|206508.7|206809.1|206512.1|206655.6|206358.6|56
1633640700000|2021-10-07 21:05:00|206721.7|206424.7|206777.7|206480.7|206895.2|206598.2|206696.7|206399.7|114
1633641000000|2021-10-07 21:10:00|206788.8|206491.8|206697.4|206400.4|206851.6|206554.6|206630.4|206333.4|267
1633641300000|2021-10-07 21:15:00|206697.5|206400.5|206672.2|206375.2|206769.2|206472.2|206672.2|206375.2|110
1633641600000|2021-10-07 21:20:00|206719.2|206422.2|206703.5|206406.5|206915.4|206618.4|206629.5|206332.5|212
1633641900000|2021-10-07 21:25:00|206654.4|206357.4|206717.3|206420.3|206792.1|206495.1|206654.4|206357.4|132
1633642200000|2021-10-07 21:30:00|206711.2|206414.2|206747|206450|206855.8|206558.8|206684.7|206387.7|364
1633642500000|2021-10-07 21:35:00|206750|206453|206756.6|206459.6|206859.2|206562.2|206678.6|206381.6|248
1633642800000|2021-10-07 21:40:00|206765.9|206468.9|206696.4|206399.4|206811.9|206514.9|206661|206364|211
1633643100000|2021-10-07 21:45:00|206719.8|206422.8|206703.6|206406.6|206793|206496|206650.3|206353.3|244
1633643400000|2021-10-07 21:50:00|206705.8|206408.8|206760.7|206463.7|206820.5|206523.5|206665|206368|302
1633643700000|2021-10-07 21:55:00|206742.3|206445.3|206741.8|206444.8|206855.9|206558.9|206664.1|206367.1|203
1633644000000|2021-10-07 22:00:00|206744.7|206447.7|206676|206526|206855.8|206573.7|206645.5|206348.5|610
1633644300000|2021-10-07 22:05:00|206664|206514|206692|206542|206754.6|206574|206628.3|206449.9|436
1633644600000|2021-10-07 22:10:00|206706|206556|206684.8|206534.8|206743|206556|206664.1|206493|368
1633644900000|2021-10-07 22:15:00|206682.9|206532.9|206700.4|206550.4|206731.5|206581.5|206671.8|206521.8|354
1633645200000|2021-10-07 22:20:00|206719.3|206569.3|206698|206548|206720.2|206570.2|206662.5|206512.5|393
1633645500000|2021-10-07 22:25:00|206705.3|206555.3|206703.2|206553.2|206714.3|206564.3|206694.5|206544.5|372
1633645800000|2021-10-07 22:30:00|206703.5|206553.5|206697.9|206547.9|206719.2|206569.2|206690|206540|347
1633646100000|2021-10-07 22:35:00|206698.4|206548.4|206693.4|206543.4|206706.1|206556.1|206681.9|206531.9|285
1633646400000|2021-10-07 22:40:00|206692.5|206542.5|206698.5|206548.5|206708.3|206558.3|206684.4|206534.4|353
1633646700000|2021-10-07 22:45:00|206700.3|206550.3|206672.4|206522.4|206708.4|206558.4|206668.4|206518.4|324
1633647000000|2021-10-07 22:50:00|206672.5|206522.5|206664|206514|206676.3|206526.3|206655.2|206505.2|281
1633647300000|2021-10-07 22:55:00|206663.4|206513.4|206700.5|206550.5|206713.6|206563.6|206650.6|206500.6|344
1633647600000|2021-10-07 23:00:00|206700.7|206550.7|206671.6|206521.6|206700.8|206550.8|206657.9|206507.9|309
1633647900000|2021-10-07 23:05:00|206666.5|206516.5|206659|206509|206673.4|206523.4|206648.2|206498.2|248
1633648200000|2021-10-07 23:10:00|206658.8|206508.8|206706.5|206556.5|206715.7|206565.7|206657.3|206507.3|237
1633648500000|2021-10-07 23:15:00|206715.7|206565.7|206706.9|206556.9|206721.8|206571.8|206699.3|206549.3|219
1633648800000|2021-10-07 23:20:00|206706.2|206556.2|206707|206557|206715|206565|206701|206551|194
1633649100000|2021-10-07 23:25:00|206706.1|206556.1|206729.8|206579.8|206736.6|206586.6|206703.3|206553.3|243
1633649400000|2021-10-07 23:30:00|206724.3|206574.3|206738.6|206588.6|206750.7|206600.7|206713|206563|300
1633649700000|2021-10-07 23:35:00|206738.7|206588.7|206740.5|206590.5|206748.7|206598.7|206726.9|206576.9|308
1633650000000|2021-10-07 23:40:00|206740.6|206590.6|206736.6|206586.6|206748.6|206598.6|206728.1|206578.1|309
1633650300000|2021-10-07 23:45:00|206730.6|206580.6|206727.9|206577.9|206751.3|206601.3|206727.9|206577.9|372
1633650600000|2021-10-07 23:50:00|206727.7|206577.7|206674.3|206524.3|206731.8|206581.8|206665.2|206515.2|341
1633650900000|2021-10-07 23:55:00|206672.9|206522.9|206648.6|206498.6|206672.9|206522.9|206641.9|206491.9|365
1633651200000|2021-10-08 00:00:00|206653|206503|206699.9|206549.9|206702.4|206552.4|206646.9|206496.9|512
1633651500000|2021-10-08 00:05:00|206700.5|206550.5|206693.1|206543.1|206711.3|206561.3|206648.7|206498.7|511
1633651800000|2021-10-08 00:10:00|206692.6|206542.6|206711.2|206561.2|206711.2|206561.2|206682.4|206532.4|462
1633652100000|2021-10-08 00:15:00|206711.5|206561.5|206780.8|206630.8|206785.3|206635.3|206702.8|206552.8|463
1633652400000|2021-10-08 00:20:00|206781.2|206631.2|206741.9|206591.9|206793|206643|206741.9|206591.9|472
1633652700000|2021-10-08 00:25:00|206741.8|206591.8|206764.5|206614.5|206777.7|206627.7|206706.2|206556.2|469
1633653000000|2021-10-08 00:30:00|206764.1|206614.1|206736.8|206586.8|206768.2|206618.2|206699.3|206549.3|536
1633653300000|2021-10-08 00:35:00|206735.8|206585.8|206697.9|206547.9|206772.4|206622.4|206688.4|206538.4|533
1633653600000|2021-10-08 00:40:00|206697.7|206547.7|206695.9|206545.9|206703.1|206553.1|206648.5|206498.5|546
1633653900000|2021-10-08 00:45:00|206695.7|206545.7|206656.3|206506.3|206712.5|206562.5|206655|206505|550
1633654200000|2021-10-08 00:50:00|206656.4|206506.4|206653.3|206503.3|206667.8|206517.8|206644.3|206494.3|456
1633654500000|2021-10-08 00:55:00|206653.9|206503.9|206651.1|206501.1|206677.5|206527.5|206646.4|206496.4|518
1633654800000|2021-10-08 01:00:00|206653.6|206503.6|206624|206474|206659.5|206509.5|206616.7|206466.7|615
1633655100000|2021-10-08 01:05:00|206624.3|206474.3|206655.8|206505.8|206668|206518|206616.6|206466.6|596
1633655400000|2021-10-08 01:10:00|206656.1|206506.1|206653.9|206503.9|206665.3|206515.3|206651.6|206501.6|491
1633655700000|2021-10-08 01:15:00|206658.5|206508.5|206689.4|206539.4|206707.2|206557.2|206641.7|206491.7|662
1633656000000|2021-10-08 01:20:00|206689.8|206539.8|206647.4|206497.4|206689.8|206539.8|206598|206448|677
1633656300000|2021-10-08 01:25:00|206647.5|206497.5|206601.6|206451.6|206659|206509|206557.1|206407.1|653
1633656600000|2021-10-08 01:30:00|206602.2|206452.2|206603.3|206453.3|206610.7|206460.7|206591.1|206441.1|607
1633656900000|2021-10-08 01:35:00|206607.8|206457.8|206560.6|206410.6|206662.5|206512.5|206555.2|206405.2|668
1633657200000|2021-10-08 01:40:00|206561|206411|206562.3|206412.3|206598|206448|206557.4|206407.4|569
1633657500000|2021-10-08 01:45:00|206562.2|206412.2|206577|206427|206611.1|206461.1|206520.4|206370.4|562
1633657800000|2021-10-08 01:50:00|206576.2|206426.2|206624|206474|206650.2|206500.2|206574.4|206424.4|590
1633658100000|2021-10-08 01:55:00|206637|206487|206653.9|206503.9|206661.4|206511.4|206614|206464|672
1633658400000|2021-10-08 02:00:00|206654|206504|206686.3|206536.3|206693.6|206543.6|206641.1|206491.1|541
1633658700000|2021-10-08 02:05:00|206689|206539|206664.7|206514.7|206702.4|206552.4|206651.5|206501.5|565
1633659000000|2021-10-08 02:10:00|206664|206514|206694.7|206544.7|206702.8|206552.8|206658|206508|533
1633659300000|2021-10-08 02:15:00|206695.1|206545.1|206704.1|206554.1|206710.6|206560.6|206689.2|206539.2|602
1633659600000|2021-10-08 02:20:00|206702|206552|206755.7|206605.7|206764.8|206614.8|206702|206552|661
1633659900000|2021-10-08 02:25:00|206754.3|206604.3|206706|206556|206772.3|206622.3|206705.8|206555.8|623
1633660200000|2021-10-08 02:30:00|206708.4|206558.4|206659.8|206509.8|206708.4|206558.4|206653.5|206503.5|558
1633660500000|2021-10-08 02:35:00|206662.1|206512.1|206702.7|206552.7|206712|206562|206657.1|206507.1|512
1633660800000|2021-10-08 02:40:00|206702.9|206552.9|206707|206557|206721.1|206571.1|206687.5|206537.5|551
1633661100000|2021-10-08 02:45:00|206706|206556|206725.8|206575.8|206739.3|206589.3|206694.2|206544.2|532
1633661400000|2021-10-08 02:50:00|206726.5|206576.5|206745.1|206595.1|206751.1|206601.1|206701.9|206551.9|583
1633661700000|2021-10-08 02:55:00|206744|206594|206700.3|206550.3|206746.4|206596.4|206698.6|206548.6|473
1633662000000|2021-10-08 03:00:00|206702.1|206552.1|206744.2|206594.2|206755.6|206605.6|206697.7|206547.7|430
1633662300000|2021-10-08 03:05:00|206744.1|206594.1|206746|206596|206754.3|206604.3|206730.3|206580.3|360
1633662600000|2021-10-08 03:10:00|206745.6|206595.6|206777.8|206627.8|206793.2|206643.2|206740.8|206590.8|372
1633662900000|2021-10-08 03:15:00|206776|206626|206795.3|206645.3|206810.5|206660.5|206750.8|206600.8|508
1633663200000|2021-10-08 03:20:00|206796.2|206646.2|206880.2|206730.2|206895.3|206745.3|206793.2|206643.2|612
1633663500000|2021-10-08 03:25:00|206880.7|206730.7|206967.7|206817.7|206971.8|206821.8|206876.4|206726.4|551
1633663800000|2021-10-08 03:30:00|206967.2|206817.2|207054.9|206904.9|207061.7|206911.7|206962.8|206812.8|533
1633664100000|2021-10-08 03:35:00|207055.1|206905.1|207020.7|206870.7|207061.7|206911.7|207018.1|206868.1|439
1633664400000|2021-10-08 03:40:00|207020.6|206870.6|207047.6|206897.6|207059.2|206909.2|207016.9|206866.9|404
1633664700000|2021-10-08 03:45:00|207047.5|206897.5|207098|206948|207106|206956|207042.4|206892.4|481
1633665000000|2021-10-08 03:50:00|207096.3|206946.3|207062.9|206912.9|207097.8|206947.8|207048.7|206898.7|515
1633665300000|2021-10-08 03:55:00|207063.7|206913.7|207060.3|206910.3|207082.6|206932.6|207053.2|206903.2|488
1633665600000|2021-10-08 04:00:00|207059.3|206909.3|207104.8|206954.8|207135.3|206985.3|207049|206899|500
1633665900000|2021-10-08 04:05:00|207105.9|206955.9|207089.5|206939.5|207114.7|206964.7|207069.2|206919.2|425
1633666200000|2021-10-08 04:10:00|207090.3|206940.3|207084.3|206934.3|207092.7|206942.7|207078.9|206928.9|370
1633666500000|2021-10-08 04:15:00|207085.5|206935.5|207096.4|206946.4|207098.4|206948.4|207079.2|206929.2|345
1633666800000|2021-10-08 04:20:00|207096|206946|207090|206940|207096.5|206946.5|207080.9|206930.9|356
1633667100000|2021-10-08 04:25:00|207089.5|206939.5|207100.5|206950.5|207103.6|206953.6|207081.6|206931.6|423
1633667400000|2021-10-08 04:30:00|207099.4|206949.4|207093.2|206943.2|207128|206978|207088.1|206938.1|533
1633667700000|2021-10-08 04:35:00|207093.1|206943.1|207095.2|206945.2|207102.2|206952.2|207084.5|206934.5|455
1633668000000|2021-10-08 04:40:00|207095.5|206945.5|207092.1|206942.1|207097.1|206947.1|207085|206935|484
1633668300000|2021-10-08 04:45:00|207091.9|206941.9|207101.6|206951.6|207105.3|206955.3|207088.7|206938.7|462
1633668600000|2021-10-08 04:50:00|207101|206951|207122.9|206972.9|207139.1|206989.1|207101|206951|448
1633668900000|2021-10-08 04:55:00|207122.7|206972.7|207134|206984|207136|206986|207117.2|206967.2|490
1633669200000|2021-10-08 05:00:00|207134.2|206984.2|207122.5|206972.5|207136.7|206986.7|207108.1|206958.1|636
1633669500000|2021-10-08 05:05:00|207122.8|206972.8|207127.9|206977.9|207143.8|206993.8|207118.8|206968.8|703
1633669800000|2021-10-08 05:10:00|207127|206977|207098.5|206948.5|207133.9|206983.9|207098.5|206948.5|570
1633670100000|2021-10-08 05:15:00|207098.7|206948.7|207061.9|206911.9|207111.9|206961.9|207054.2|206904.2|667
1633670400000|2021-10-08 05:20:00|207062.5|206912.5|207042.9|206892.9|207062.5|206912.5|207027|206877|475
1633670700000|2021-10-08 05:25:00|207043.3|206893.3|207100|206950|207102.6|206952.6|207039.6|206889.6|531
1633671000000|2021-10-08 05:30:00|207099.3|206949.3|207110|206960|207125.4|206975.4|207080.7|206930.7|609
1633671300000|2021-10-08 05:35:00|207109.4|206959.4|207093.1|206943.1|207111.2|206961.2|207088.6|206938.6|580
1633671600000|2021-10-08 05:40:00|207099.6|206949.6|207060.7|206910.7|207099.6|206949.6|207024.6|206874.6|547
1633671900000|2021-10-08 05:45:00|207060.4|206910.4|207048.6|206898.6|207092.8|206942.8|207038.5|206888.5|475
1633672200000|2021-10-08 05:50:00|207048.7|206898.7|207087.6|206937.6|207099.3|206949.3|207048.2|206898.2|487
1633672500000|2021-10-08 05:55:00|207086.8|206936.8|207222.4|207072.4|207222.4|207072.4|207083.7|206933.7|623
1633672800000|2021-10-08 06:00:00|207223.4|207073.4|207104.3|206954.3|207224.5|207074.5|207097|206947|632
1633673100000|2021-10-08 06:05:00|207104.5|206954.5|206950.1|206800.1|207104.9|206954.9|206921.8|206771.8|638
1633673400000|2021-10-08 06:10:00|206948.9|206798.9|206895.7|206745.7|207018|206868|206881.4|206731.4|678
1633673700000|2021-10-08 06:15:00|206895.8|206745.8|206877.9|206727.9|206895.8|206745.8|206858.5|206708.5|636
1633674000000|2021-10-08 06:20:00|206878.1|206728.1|206826.1|206676.1|206914.8|206764.8|206801.8|206651.8|618
1633674300000|2021-10-08 06:25:00|206825.5|206675.5|206823|206673|206865.9|206715.9|206800.1|206650.1|678
1633674600000|2021-10-08 06:30:00|206824.6|206674.6|206824.6|206674.6|206834.1|206684.1|206786.6|206636.6|693
1633674900000|2021-10-08 06:35:00|206825.4|206675.4|206839.7|206689.7|206868.2|206718.2|206820.9|206670.9|570
1633675200000|2021-10-08 06:40:00|206839.4|206689.4|206797.1|206647.1|206870.7|206720.7|206790.4|206640.4|675
1633675500000|2021-10-08 06:45:00|206797.5|206647.5|206733.4|206583.4|206798.5|206648.5|206732.3|206582.3|742
1633675800000|2021-10-08 06:50:00|206733.5|206583.5|206649.6|206499.6|206770.6|206620.6|206642.3|206492.3|704
1633676100000|2021-10-08 06:55:00|206649.9|206499.9|206683.9|206533.9|206713.1|206563.1|206643.1|206493.1|676
1633676400000|2021-10-08 07:00:00|206684.6|206534.6|206834.9|206684.9|206882.8|206732.8|206634.4|206484.4|946
1633676700000|2021-10-08 07:05:00|206834.2|206684.2|206788|206638|206837|206687|206783.8|206633.8|923
1633677000000|2021-10-08 07:10:00|206787.3|206637.3|206912.4|206762.4|206931.6|206781.6|206787.3|206637.3|769
1633677300000|2021-10-08 07:15:00|206911.8|206761.8|207016.3|206866.3|207088.4|206938.4|206906|206756|856
1633677600000|2021-10-08 07:20:00|207014.9|206864.9|207001.3|206851.3|207138|206988|206976.3|206826.3|877
1633677900000|2021-10-08 07:25:00|206999.3|206849.3|206994.8|206844.8|207009.3|206859.3|206972.7|206822.7|725
1633678200000|2021-10-08 07:30:00|206998.6|206848.6|207029.6|206879.6|207158.3|207008.3|206998.1|206848.1|859
1633678500000|2021-10-08 07:35:00|207031|206881|207013.6|206863.6|207032.8|206882.8|206948.5|206798.5|916
1633678800000|2021-10-08 07:40:00|207012.8|206862.8|206754.9|206604.9|207024.5|206874.5|206750.6|206600.6|771
1633679100000|2021-10-08 07:45:00|206756.9|206606.9|206761.7|206611.7|206767.6|206617.6|206707.7|206557.7|815
1633679400000|2021-10-08 07:50:00|206762.5|206612.5|206729.6|206579.6|206795.1|206645.1|206669.3|206549.2|773
1633679700000|2021-10-08 07:55:00|206731.3|206581.3|206718|206568|206756.6|206617.9|206667.9|206552.8|803
1633680000000|2021-10-08 08:00:00|206716.8|206566.8|206718.9|206568.9|206738.2|206588.2|206708.6|206558.6|970
1633680300000|2021-10-08 08:05:00|206718.8|206568.8|206660.6|206510.6|206725.4|206575.4|206637|206487|763
1633680600000|2021-10-08 08:10:00|206660.3|206510.3|206678.4|206528.4|206707|206557|206630.9|206480.9|853
1633680900000|2021-10-08 08:15:00|206680.8|206530.8|206676.4|206526.4|206701.6|206551.6|206668.3|206518.3|849
1633681200000|2021-10-08 08:20:00|206673.7|206523.7|206733.2|206583.2|206756.9|206606.9|206667.8|206517.8|802
1633681500000|2021-10-08 08:25:00|206733.3|206583.3|206686.3|206536.3|206745.5|206595.5|206673.2|206523.2|807
1633681800000|2021-10-08 08:30:00|206687.2|206537.2|206646.3|206496.3|206693.3|206543.3|206623.8|206473.8|798
1633682100000|2021-10-08 08:35:00|206648|206498|206611.3|206461.3|206660.9|206510.9|206605.2|206455.2|775
1633682400000|2021-10-08 08:40:00|206610.7|206460.7|206598.2|206448.2|206612.2|206462.2|206589.9|206439.9|730
1633682700000|2021-10-08 08:45:00|206598.1|206448.1|206598.6|206448.6|206609.7|206459.7|206516.9|206366.9|847
1633683000000|2021-10-08 08:50:00|206600|206450|206701|206551|206707.3|206557.3|206595.2|206445.2|863
1633683300000|2021-10-08 08:55:00|206705.2|206555.2|206720.3|206570.3|206765.1|206615.1|206691.7|206541.7|794
1633683600000|2021-10-08 09:00:00|206724.7|206574.7|206619.1|206469.1|206724.7|206574.7|206559.2|206409.2|872
1633683900000|2021-10-08 09:05:00|206618.3|206468.3|206649.9|206499.9|206655.9|206505.9|206589.4|206439.4|912
1633684200000|2021-10-08 09:10:00|206650.4|206500.4|206599.5|206449.5|206653.3|206503.3|206597.6|206447.6|828
1633684500000|2021-10-08 09:15:00|206599.7|206449.7|206605.2|206455.2|206617.4|206467.4|206581.5|206431.5|727
1633684800000|2021-10-08 09:20:00|206603.9|206453.9|206598.2|206448.2|206635.5|206485.5|206556.2|206406.2|763
1633685100000|2021-10-08 09:25:00|206597.6|206447.6|206578.8|206428.8|206630.5|206480.5|206575.1|206425.1|737
1633685400000|2021-10-08 09:30:00|206579.4|206429.4|206586|206436|206607.9|206457.9|206561.8|206411.8|771
1633685700000|2021-10-08 09:35:00|206585.4|206435.4|206420.6|206270.6|206587.7|206437.7|206403.8|206253.8|850
1633686000000|2021-10-08 09:40:00|206421.3|206271.3|206385.7|206235.7|206432.9|206282.9|206370.3|206220.3|791
1633686300000|2021-10-08 09:45:00|206393.8|206243.8|206414|206264|206421.1|206271.1|206364|206214|771
1633686600000|2021-10-08 09:50:00|206413.5|206263.5|206433.7|206283.7|206447.5|206297.5|206399.6|206249.6|788
1633686900000|2021-10-08 09:55:00|206432.8|206282.8|206415.9|206265.9|206439.3|206289.3|206408|206258|682
1633687200000|2021-10-08 10:00:00|206414.8|206264.8|206376.1|206226.1|206434.7|206284.7|206370.5|206220.5|739
1633687500000|2021-10-08 10:05:00|206376.5|206226.5|206461|206311|206468.1|206318.1|206360.9|206210.9|769
1633687800000|2021-10-08 10:10:00|206460.2|206310.2|206463.9|206413.9|206566.1|206416.1|206454.7|206304.7|831
1633688100000|2021-10-08 10:15:00|206515.3|206365.3|206560.1|206410.1|206566.9|206416.9|206467.1|206317.1|781
1633688400000|2021-10-08 10:20:00|206559.9|206409.9|206585.8|206435.8|206614.3|206464.3|206554.3|206404.3|772
1633688700000|2021-10-08 10:25:00|206585.4|206435.4|206522|206372|206609.3|206459.3|206508.9|206358.9|783
1633689000000|2021-10-08 10:30:00|206521.8|206371.8|206454|206304|206556.8|206406.8|206437.3|206298.5|757
1633689300000|2021-10-08 10:35:00|206451.1|206301.1|206411.6|206261.6|206497.3|206347.3|206411.6|206261.6|771
1633689600000|2021-10-08 10:40:00|206413.2|206263.2|206437.6|206287.6|206452.5|206302.5|206413.2|206263.2|774
1633689900000|2021-10-08 10:45:00|206445.2|206295.2|206249.1|206099.1|206480.3|206330.3|206247|206097|913
1633690200000|2021-10-08 10:50:00|206249.9|206099.9|206252.3|206102.3|206262.6|206112.6|206211.4|206061.4|810
1633690500000|2021-10-08 10:55:00|206251.4|206101.4|206244.5|206094.5|206256.4|206106.4|206241.7|206091.7|622
1633690800000|2021-10-08 11:00:00|206242.4|206092.4|206217.3|206067.3|206258.1|206108.1|206204.3|206054.3|654
1633691100000|2021-10-08 11:05:00|206217.5|206067.5|206250.4|206100.4|206257|206107|206195.4|206045.4|553
1633691400000|2021-10-08 11:10:00|206250.2|206100.2|206228.2|206078.2|206256.4|206136.3|206186.3|206061.3|598
1633691700000|2021-10-08 11:15:00|206225.6|206075.6|206259.9|206109.9|206288.9|206138.9|206214.3|206064.3|575
1633692000000|2021-10-08 11:20:00|206260.4|206110.4|206284.4|206134.4|206298.1|206192.1|206241.7|206099.1|612
1633692300000|2021-10-08 11:25:00|206284.5|206134.5|206335.4|206185.4|206350.3|206200.3|206237.2|206128.5|599
1633692600000|2021-10-08 11:30:00|206335.3|206185.3|206330|206180|206342.8|206192.8|206326.2|206176.2|662
1633692900000|2021-10-08 11:35:00|206331.3|206181.3|206331.6|206181.6|206344|206194|206325.8|206175.8|553
1633693200000|2021-10-08 11:40:00|206331.8|206181.8|206280.4|206130.4|206338.6|206188.6|206280.4|206130.4|599
1633693500000|2021-10-08 11:45:00|206281.1|206131.1|206250.4|206100.4|206325.1|206175.1|206241.7|206091.7|652
1633693800000|2021-10-08 11:50:00|206249.2|206099.2|206248.2|206098.2|206264.1|206114.1|206238.6|206088.6|736
1633694100000|2021-10-08 11:55:00|206248.3|206098.3|206206.6|206056.6|206266.6|206142.8|206145.7|206040.1|711
1633694400000|2021-10-08 12:00:00|206197.8|206047.8|206025.7|205875.7|206220.7|206070.7|206025.7|205875.7|911
1633694700000|2021-10-08 12:05:00|206041.8|205891.8|206189|206039|206205.2|206082.2|206034.2|205884.2|911
1633695000000|2021-10-08 12:10:00|206193.2|206043.2|206056.2|205906.2|206208.3|206058.3|206047.7|205897.7|904
1633695300000|2021-10-08 12:15:00|206069.8|205919.8|206042.1|205892.1|206096.4|205946.4|206032.7|205882.7|850
1633695600000|2021-10-08 12:20:00|206041.6|205891.6|206044.1|205894.1|206125.1|205975.1|206031.4|205881.4|866
1633695900000|2021-10-08 12:25:00|206037.8|205887.8|205968.2|205818.2|206091.3|205941.3|205894.7|205744.7|863
1633696200000|2021-10-08 12:30:00|205965.2|205815.2|205941.1|205791.1|206369.5|206219.5|205547.2|205393.2|1150
1633696500000|2021-10-08 12:35:00|205946.6|205796.6|205448.4|205298.4|206015.5|205865.5|205407.3|205257.3|1125
1633696800000|2021-10-08 12:40:00|205444|205294|205650.8|205500.8|205803.8|205653.8|205444|205294|1113
1633697100000|2021-10-08 12:45:00|205652.6|205502.6|206066.7|205916.7|206125.3|205975.3|205511.1|205361.1|1134
1633697400000|2021-10-08 12:50:00|206067|205917|205998.7|205848.7|206068.5|205918.5|205610.2|205460.2|1096
1633697700000|2021-10-08 12:55:00|205999.2|205849.2|205827.1|205677.1|206004.5|205854.5|205687.5|205551.3|1032
1633698000000|2021-10-08 13:00:00|205824|205674|205748.9|205598.9|205871|205730.2|205738.7|205588.7|1004
1633698300000|2021-10-08 13:05:00|205748|205598|205742.2|205592.2|205814.3|205664.3|205629.2|205479.2|1025
1633698600000|2021-10-08 13:10:00|205743|205593|205765.1|205615.1|205818.5|205668.5|205642.4|205492.4|1034
1633698900000|2021-10-08 13:15:00|205764.9|205614.9|205782|205632|205812.4|205684|205654|205504|1014
1633699200000|2021-10-08 13:20:00|205775.5|205625.5|205707.6|205557.6|205876.1|205726.1|205701.6|205551.6|1010
1633699500000|2021-10-08 13:25:00|205706.7|205556.7|205907.1|205757.1|205907.1|205757.1|205699.9|205549.9|1007
1633699800000|2021-10-08 13:30:00|205905|205755|206302.7|206152.7|206314|206164|205873.3|205723.3|1118
1633700100000|2021-10-08 13:35:00|206300.6|206150.6|206100.3|205950.3|206310.3|206160.3|206063.9|205913.9|1103
1633700400000|2021-10-08 13:40:00|206096.1|205946.1|206373.9|206223.9|206391|206241|206028.4|205886.1|1092
1633700700000|2021-10-08 13:45:00|206323.8|206273.8|206296.6|206146.6|206504.6|206354.6|206294.8|206144.8|1122
1633701000000|2021-10-08 13:50:00|206294.1|206144.1|206362.1|206212.1|206517|206367|206294.1|206144.1|1065
1633701300000|2021-10-08 13:55:00|206362.8|206212.8|206436.7|206286.7|206451.3|206332.4|206333.1|206183.1|1052
1633701600000|2021-10-08 14:00:00|206436.1|206286.1|206230.2|206080.2|206436.4|206286.4|206230.2|206080.2|1060
1633701900000|2021-10-08 14:05:00|206222.4|206072.4|206453.8|206303.8|206469.6|206358.1|206219.4|206069.4|1071
1633702200000|2021-10-08 14:10:00|206454|206304|206797.4|206647.4|206802.8|206652.8|206399.2|206249.2|1051
1633702500000|2021-10-08 14:15:00|206799|206649|206858.5|206708.5|207066.6|206916.6|206789.2|206639.2|1028
1633702800000|2021-10-08 14:20:00|206860.3|206710.3|207053.3|206903.3|207061.8|206911.8|206860.3|206710.3|1019
1633703100000|2021-10-08 14:25:00|207056.3|206906.3|206950.4|206800.4|207195.6|207056.5|206931.3|206788.9|1018
1633703400000|2021-10-08 14:30:00|206949.5|206799.5|207052.9|206902.9|207058.5|206935.5|206877|206727|984
1633703700000|2021-10-08 14:35:00|207049|206899|206880.9|206730.9|207062.2|206950.7|206844.4|206705.5|971
1633704000000|2021-10-08 14:40:00|206879.5|206729.5|206961.5|206811.5|207056.4|206906.4|206833.3|206683.3|1079
1633704300000|2021-10-08 14:45:00|206965.3|206815.3|207058|206908|207061|206911|206938.2|206788.2|965
1633704600000|2021-10-08 14:50:00|207056|206906|207110.8|206960.8|207145.7|206995.7|206881.3|206772.3|961
1633704900000|2021-10-08 14:55:00|207109.9|206959.9|207228.6|207078.6|207346.9|207196.9|207017.4|206867.4|1017
1633705200000|2021-10-08 15:00:00|207228.8|207078.8|207259|207109|207376.8|207226.8|207227.7|207078.4|947
1633705500000|2021-10-08 15:05:00|207261.2|207111.2|207410.9|207260.9|207455|207305|207259.6|207109.6|1004
1633705800000|2021-10-08 15:10:00|207409.2|207259.2|207331.1|207181.1|207612.6|207462.6|207328.7|207178.7|890
1633706100000|2021-10-08 15:15:00|207332.6|207182.6|207324.4|207174.4|207369.1|207219.1|207263.6|207130.3|846
1633706400000|2021-10-08 15:20:00|207323.4|207173.4|207533.7|207383.7|207563.2|207413.2|207282.8|207132.8|841
1633706700000|2021-10-08 15:25:00|207532.9|207382.9|207565.7|207415.7|207662.9|207512.9|207512|207379.3|909
1633707000000|2021-10-08 15:30:00|207565.2|207415.2|207758.7|207608.7|207826.7|207676.7|207501.6|207351.6|939
1633707300000|2021-10-08 15:35:00|207759.2|207609.2|207777.7|207627.7|207821.1|207721.3|207711.2|207561.2|897
1633707600000|2021-10-08 15:40:00|207775.6|207625.6|207729.4|207579.4|207952.5|207802.5|207721.1|207571.1|972
1633707900000|2021-10-08 15:45:00|207728.9|207578.9|207664.7|207514.7|207748|207598|207654.3|207504.3|952
1633708200000|2021-10-08 15:50:00|207664.2|207514.2|207373.4|207223.4|207667.8|207517.8|207364.2|207214.2|982
1633708500000|2021-10-08 15:55:00|207386.7|207236.7|207569.2|207419.2|207602.5|207452.5|207354.5|207204.5|953
1633708800000|2021-10-08 16:00:00|207569.7|207419.7|207593.8|207443.8|207599.5|207449.5|207536|207386|958
1633709100000|2021-10-08 16:05:00|207592.9|207442.9|207558.9|207408.9|207616|207513.4|207485.7|207335.7|906
1633709400000|2021-10-08 16:10:00|207557.3|207407.3|207425.4|207275.4|207588.4|207438.4|207412.5|207262.5|971
1633709700000|2021-10-08 16:15:00|207424.5|207274.5|207535|207385|207553.6|207403.6|207420.4|207270.4|925
1633710000000|2021-10-08 16:20:00|207535.1|207385.1|207562.1|207412.1|207584.1|207434.1|207494.9|207344.9|743
1633710300000|2021-10-08 16:25:00|207562.9|207412.9|207648.4|207498.4|207654|207504|207562.7|207412.7|879
1633710600000|2021-10-08 16:30:00|207646.4|207496.4|207548.7|207398.7|207689.1|207556.4|207520.8|207370.8|891
1633710900000|2021-10-08 16:35:00|207548|207398|207407.8|207257.8|207552.7|207402.7|207404.3|207254.3|838
1633711200000|2021-10-08 16:40:00|207409.2|207259.2|207545.9|207395.9|207553.4|207417.9|207404.8|207254.8|768
1633711500000|2021-10-08 16:45:00|207546.5|207396.5|207622.7|207472.7|207648.7|207506.8|207537.6|207395.6|689
1633711800000|2021-10-08 16:50:00|207622.1|207472.1|207588.6|207438.6|207623.3|207501.6|207526.8|207376.8|717
1633712100000|2021-10-08 16:55:00|207588.3|207438.3|207530.7|207380.7|207675.7|207525.7|207506.8|207356.8|826
1633712400000|2021-10-08 17:00:00|207530.3|207380.3|207585.2|207435.2|207604.2|207494|207496|207346|789
1633712700000|2021-10-08 17:05:00|207585.1|207435.1|207581|207431|207638.7|207535.5|207541.9|207393.4|774
1633713000000|2021-10-08 17:10:00|207580.2|207430.2|207529.4|207379.4|207583|207451.8|207501.8|207368.4|691
1633713300000|2021-10-08 17:15:00|207528.1|207378.1|207598.7|207448.7|207612.9|207462.9|207494|207344|925
1633713600000|2021-10-08 17:20:00|207598.5|207448.5|207520.4|207370.4|207604.6|207454.6|207520.4|207370.4|746
1633713900000|2021-10-08 17:25:00|207518.1|207368.1|207499.5|207349.5|207533|207393.4|207443.1|207339|766
1633714200000|2021-10-08 17:30:00|207500.5|207350.5|207391.3|207241.3|207510.2|207360.2|207390.2|207240.2|701
1633714500000|2021-10-08 17:35:00|207390.8|207240.8|207389.6|207239.6|207447.2|207297.2|207367.8|207217.8|653
1633714800000|2021-10-08 17:40:00|207388.6|207238.6|207400|207250|207447.6|207297.6|207333.7|207207.1|675
1633715100000|2021-10-08 17:45:00|207401|207251|207318.1|207168.1|207447.6|207310.3|207313.9|207163.9|632
1633715400000|2021-10-08 17:50:00|207318.8|207168.8|207287|207137|207390.5|207240.5|207258.8|207108.8|725
1633715700000|2021-10-08 17:55:00|207290.3|207140.3|207271.1|207121.1|207306.8|207185.1|207221.1|207084.4|759
1633716000000|2021-10-08 18:00:00|207270.9|207120.9|207184.5|207034.5|207303.4|207153.4|207174.5|207024.5|685
1633716300000|2021-10-08 18:05:00|207185.1|207035.1|207184.3|207034.3|207213|207079|207092.3|206966|788
1633716600000|2021-10-08 18:10:00|207184.9|207034.9|207191.7|207041.7|207237.5|207134|207143.2|206994.1|708
1633716900000|2021-10-08 18:15:00|207192.3|207042.3|207118.2|206968.2|207217.4|207108.8|207108.7|206958.7|665
1633717200000|2021-10-08 18:20:00|207116|206966|207146.3|206996.3|207157.3|207007.3|207104.2|206954.2|651
1633717500000|2021-10-08 18:25:00|207148.2|206998.2|207134.3|206984.3|207150.6|207000.6|207106.7|206956.7|654
1633717800000|2021-10-08 18:30:00|207134|206984|207123.5|206973.5|207135.6|206985.6|207108.7|206958.7|600
1633718100000|2021-10-08 18:35:00|207123.6|206973.6|207151.4|207001.4|207201.1|207099.2|207117.2|206967.2|677
1633718400000|2021-10-08 18:40:00|207156.1|207006.1|207123.6|206973.6|207158.1|207008.1|207108.8|206958.8|627
1633718700000|2021-10-08 18:45:00|207121.8|206971.8|207140.9|206990.9|207152.6|207049|207096.9|206951.2|590
1633719000000|2021-10-08 18:50:00|207140.8|206990.8|207155.8|207005.8|207158.7|207024.5|207074.5|206955.3|623
1633719300000|2021-10-08 18:55:00|207158.8|207008.8|207197.3|207047.3|207198.1|207083.2|207104|206956.9|890
1633719600000|2021-10-08 19:00:00|207197.7|207047.7|207158.7|207008.7|207200.3|207050.3|207140.5|206990.5|1017
1633719900000|2021-10-08 19:05:00|207157.6|207007.6|207107|206957|207163.3|207013.3|207104.1|206954.1|789
1633720200000|2021-10-08 19:10:00|207107.8|206957.8|207155|207005|207159.7|207009.7|207104.1|206954.1|615
1633720500000|2021-10-08 19:15:00|207154.5|207004.5|207151.1|207001.1|207156|207006|207117.3|206967.3|635
1633720800000|2021-10-08 19:20:00|207151.6|207001.6|207159.5|207009.5|207175.9|207025.9|207146|206996|699
1633721100000|2021-10-08 19:25:00|207153.7|207003.7|207186.9|207036.9|207186.9|207036.9|207140.9|206990.9|693
1633721400000|2021-10-08 19:30:00|207186|207036|207192.8|207042.8|207205.6|207055.6|207151.3|207001.3|720
1633721700000|2021-10-08 19:35:00|207190.5|207040.5|207283.4|207133.4|207287.9|207137.9|207189|207039|735
1633722000000|2021-10-08 19:40:00|207283.1|207133.1|207288.3|207138.3|207369.1|207219.1|207280.7|207130.7|772
1633722300000|2021-10-08 19:45:00|207295|207145|207198|207048|207323.2|207173.2|207194|207044|722
1633722600000|2021-10-08 19:50:00|207198.4|207048.4|207152|207002|207229.3|207079.3|207143.2|206993.2|690
1633722900000|2021-10-08 19:55:00|207151.9|207001.9|207101.6|206951.6|207152|207002|207051.7|206901.7|721
1633723200000|2021-10-08 20:00:00|207099.2|206949.2|207139.1|206989.1|207146.4|206996.4|207065.7|206915.7|636
1633723500000|2021-10-08 20:05:00|207129.3|206979.3|207157.4|207007.4|207182.1|207032.1|207092.4|206942.4|512
1633723800000|2021-10-08 20:10:00|207158|207008|207176.2|207026.2|207180.2|207030.2|207138.6|206988.6|533
1633724100000|2021-10-08 20:15:00|207171.8|207021.8|207191.2|207041.2|207198.6|207048.6|207162|207012|685
1633724400000|2021-10-08 20:20:00|207190.2|207040.2|207193|207043|207200.1|207050.1|207174.4|207024.4|596
1633724700000|2021-10-08 20:25:00|207192.9|207042.9|207114.8|206964.8|207196.8|207046.8|207107.6|206957.6|371
1633725000000|2021-10-08 20:30:00|207133.4|206983.4|207191.2|207041.2|207191.7|207041.7|207130.2|206980.2|437
1633725300000|2021-10-08 20:35:00|207190.1|207040.1|207194|207044|207196.4|207046.4|207169|207019|317
1633725600000|2021-10-08 20:40:00|207193.8|207043.8|207185.6|207035.6|207246.9|207053.2|207154|206972|408
1633725900000|2021-10-08 20:45:00|207187.3|207037.3|207212.8|207062.8|207221.4|207071.4|207179.9|207029.9|333
1633726200000|2021-10-08 20:50:00|207203.6|207053.6|207206.8|207056.8|207288.3|207074|207177.5|206991.3|322
1633726500000|2021-10-08 20:55:00|207213.4|207063.4|207278.2|206981.2|207394|207097|207150.8|206911.3|218
1633896000000|2021-10-10 20:00:00|207424|207082|207424|207082|207424|207082|207424|207082|1
1633896300000|2021-10-10 20:05:00|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207424|207082|16
1633896600000|2021-10-10 20:10:00|207449.1|207107.1|207509.4|207167.4|207509.4|207167.4|207424|207082|19
1633896900000|2021-10-10 20:15:00|207424|207082|207509.4|207167.4|207509.4|207167.4|207424|207082|2
1633897200000|2021-10-10 20:20:00|207424|207082|207509.4|207167.4|207509.4|207167.4|207424|207082|2
1633897500000|2021-10-10 20:25:00|207424|207082|207509.4|207167.4|207509.4|207167.4|207424|207082|17
1633897800000|2021-10-10 20:30:00|207441.1|207099.1|207509.4|207167.4|207509.4|207167.4|207424|207082|16
1633898100000|2021-10-10 20:35:00|207466.7|207124.7|207424|207082|207509.4|207167.4|207424|207082|10
1633898400000|2021-10-10 20:40:00|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207424|207082|3
1633898700000|2021-10-10 20:45:00|207424|207082|207509.4|207167.4|207509.4|207167.4|207424|207082|16
1633899000000|2021-10-10 20:50:00|207424|207082|207509.4|207167.4|207509.4|207167.4|207424|207082|19
1633899300000|2021-10-10 20:55:00|207424|207082|207508.4|207166.4|207509.4|207167.4|207424|207082|14
1633899600000|2021-10-10 21:00:00|207504.6|207162.6|207337.7|207045.7|207515.8|207223.8|207311|206989.7|51
1633899900000|2021-10-10 21:05:00|207331.2|207039.2|207425.3|207133.3|207489.7|207197.7|207313|207021|100
1633900200000|2021-10-10 21:10:00|207479.1|207187.1|207414.3|207122.3|207479.1|207187.1|207314.5|207022.5|76
1633900500000|2021-10-10 21:15:00|207458.5|207166.5|207406.5|207114.5|207474.1|207182.1|207406.5|207114.5|65
1633900800000|2021-10-10 21:20:00|207464.4|207172.4|207437.6|207145.6|207474.1|207182.1|207406.5|207114.5|85
1633901100000|2021-10-10 21:25:00|207432.7|207140.7|207424.5|207132.5|207465.1|207173.1|207404.2|207112.2|97
1633901400000|2021-10-10 21:30:00|207409.5|207117.5|207409.5|207117.5|207469.7|207177.7|207406.1|207114.1|634
1633901700000|2021-10-10 21:35:00|207410.3|207118.3|207418.9|207126.9|207433.4|207141.4|207405.3|207113.3|760
1633902000000|2021-10-10 21:40:00|207417.6|207125.6|207410.9|207118.9|207432.7|207140.7|207402.5|207110.5|649
1633902300000|2021-10-10 21:45:00|207411.8|207119.8|207395.8|207103.8|207434.4|207142.4|207391.1|207099.1|434
1633902600000|2021-10-10 21:50:00|207399|207107|207404.3|207112.3|207451|207159|207392.5|207100.5|322
1633902900000|2021-10-10 21:55:00|207403.6|207111.6|207423.2|207131.2|207440.2|207148.2|207393.5|207101.5|396
1633903200000|2021-10-10 22:00:00|207412.9|207120.9|207395.4|207103.4|207500|207208|207373.9|207081.9|506
1633903500000|2021-10-10 22:05:00|207395.2|207103.2|207415.1|207123.1|207436.9|207144.9|207358.6|207066.6|486
1633903800000|2021-10-10 22:10:00|207413.4|207121.4|207370.8|207108.8|207423.2|207214.6|207261.8|207053.3|352
1633904100000|2021-10-10 22:15:00|207379.2|207087.2|207425.5|207162.6|207460|207255|207311.1|207022.7|430
1633904400000|2021-10-10 22:20:00|207434.4|207142.4|207362.5|207212.5|207440.4|207238.6|207338.2|207111.8|284
1633904700000|2021-10-10 22:25:00|207362.2|207212.2|207408.2|207258.2|207488.5|207278.5|207342.9|207116.8|360
1633905000000|2021-10-10 22:30:00|207407.6|207257.6|207398.6|207248.6|207462.2|207274.8|207352.4|207109.9|302
1633905300000|2021-10-10 22:35:00|207398|207248|207410.8|207260.8|207488.3|207300.8|207359|207199.1|367
1633905600000|2021-10-10 22:40:00|207416.9|207266.9|207437.9|207287.9|207487.4|207300.8|207399.5|207130.3|337
1633905900000|2021-10-10 22:45:00|207438.3|207288.3|207430.9|207280.9|207492.1|207294.3|207404.7|207200.1|406
1633906200000|2021-10-10 22:50:00|207434|207284|207462.3|207312.3|207511.1|207361.1|207426.7|207276.7|524
1633906500000|2021-10-10 22:55:00|207465.2|207315.2|207437.9|207287.9|207466.8|207316.8|207420.1|207270.1|443
1633906800000|2021-10-10 23:00:00|207434|207284|207381.8|207231.8|207436|207286|207373.9|207223.9|340
1633907100000|2021-10-10 23:05:00|207383|207233|207322.6|207172.6|207418.4|207268.4|207316.6|207166.6|472
1633907400000|2021-10-10 23:10:00|207316.5|207166.5|207277.1|207127.1|207325.8|207175.8|207263.9|207113.9|374
1633907700000|2021-10-10 23:15:00|207277.7|207127.7|207274.3|207124.3|207282.3|207132.3|207263.1|207113.1|336
1633908000000|2021-10-10 23:20:00|207273.8|207123.8|207274.8|207124.8|207285.7|207135.7|207262.3|207112.3|331
1633908300000|2021-10-10 23:25:00|207275.6|207125.6|207275|207125|207281.1|207131.1|207264.3|207114.3|277
1633908600000|2021-10-10 23:30:00|207274.3|207124.3|207272.3|207122.3|207284.5|207134.5|207260.1|207110.1|283
1633908900000|2021-10-10 23:35:00|207272.5|207122.5|207379.8|207229.8|207437.8|207287.8|207263.7|207113.7|482
1633909200000|2021-10-10 23:40:00|207381.2|207231.2|207318.1|207168.1|207404.1|207254.1|207315.7|207165.7|471
1633909500000|2021-10-10 23:45:00|207318.5|207168.5|207318.3|207168.3|207340.9|207190.9|207312.2|207162.2|373
1633909800000|2021-10-10 23:50:00|207318.7|207168.7|207333.8|207183.8|207339.1|207189.1|207300.4|207150.4|412
1633910100000|2021-10-10 23:55:00|207333.9|207183.9|207332.9|207182.9|207335.4|207185.4|207303.7|207153.7|393
1633910400000|2021-10-11 00:00:00|207332|207182|207285.7|207135.7|207348|207198|207282.7|207132.7|469
1633910700000|2021-10-11 00:05:00|207286.6|207136.6|207278.8|207128.8|207288.7|207138.7|207246.4|207096.4|664
1633911000000|2021-10-11 00:10:00|207279.1|207129.1|207276|207126|207285.9|207135.9|207268|207118|455
1633911300000|2021-10-11 00:15:00|207275.9|207125.9|207262.9|207112.9|207283.4|207133.4|207220.3|207070.3|479
1633911600000|2021-10-11 00:20:00|207264.2|207114.2|207291.9|207141.9|207298|207148|207253.2|207103.2|377
1633911900000|2021-10-11 00:25:00|207292|207142|207293.8|207143.8|207306.5|207156.5|207270.5|207120.5|441
1633912200000|2021-10-11 00:30:00|207294.3|207144.3|207293.6|207143.6|207301.6|207151.6|207269.2|207119.2|422
1633912500000|2021-10-11 00:35:00|207294|207144|207275.6|207125.6|207319.3|207169.3|207262|207112|505
1633912800000|2021-10-11 00:40:00|207276.3|207126.3|207331.5|207181.5|207347.4|207197.4|207274.5|207124.5|431
1633913100000|2021-10-11 00:45:00|207331.4|207181.4|207318.1|207168.1|207344.1|207194.1|207297.4|207147.4|443
1633913400000|2021-10-11 00:50:00|207318.5|207168.5|207321.4|207171.4|207348.2|207198.2|207310|207160|393
1633913700000|2021-10-11 00:55:00|207321.5|207171.5|207325|207175|207342.6|207192.6|207317.6|207167.6|556
1633914000000|2021-10-11 01:00:00|207323.6|207173.6|207320.3|207170.3|207327.4|207177.4|207303.6|207153.6|607
1633914300000|2021-10-11 01:05:00|207318.7|207168.7|207320.9|207170.9|207330.9|207180.9|207317.5|207167.5|445
1633914600000|2021-10-11 01:10:00|207321.2|207171.2|207333|207183|207337.3|207187.3|207319.6|207169.6|411
1633914900000|2021-10-11 01:15:00|207333.2|207183.2|207281.8|207131.8|207358.2|207208.2|207271.5|207121.5|523
1633915200000|2021-10-11 01:20:00|207281.7|207131.7|207226.3|207076.3|207282.4|207132.4|207216.2|207066.2|512
1633915500000|2021-10-11 01:25:00|207223|207073|207236.7|207086.7|207238.6|207088.6|207219.7|207069.7|447
1633915800000|2021-10-11 01:30:00|207237.8|207087.8|207182.7|207032.7|207240.5|207090.5|207180.8|207030.8|575
1633916100000|2021-10-11 01:35:00|207182.8|207032.8|207110.1|206960.1|207198.2|207048.2|207102.5|206952.5|729
1633916400000|2021-10-11 01:40:00|207108.7|206958.7|207106.9|206956.9|207131.2|206981.2|207058.3|206908.3|507
1633916700000|2021-10-11 01:45:00|207106.8|206956.8|207189.2|207039.2|207199.6|207049.6|207093.1|206943.1|661
1633917000000|2021-10-11 01:50:00|207192|207042|207201.5|207051.5|207208.4|207058.4|207176.7|207026.7|552
1633917300000|2021-10-11 01:55:00|207202.2|207052.2|207198.5|207048.5|207221.3|207071.3|207171|207021|504
1633917600000|2021-10-11 02:00:00|207199.1|207049.1|207199|207049|207209|207059|207138.5|206988.5|543
1633917900000|2021-10-11 02:05:00|207199.5|207049.5|207175.8|207025.8|207203.5|207053.5|207142.4|206992.4|476
1633918200000|2021-10-11 02:10:00|207176.5|207026.5|207156.3|207006.3|207180.5|207030.5|207133|206983|461
1633918500000|2021-10-11 02:15:00|207156.8|207006.8|207164.9|207014.9|207168.8|207018.8|207144.3|206994.3|412
1633918800000|2021-10-11 02:20:00|207164.8|207014.8|207145.1|206995.1|207172.9|207022.9|207138.6|206988.6|490
1633919100000|2021-10-11 02:25:00|207145.3|206995.3|207185|207035|207185.6|207035.6|207144.6|206994.6|518
1633919400000|2021-10-11 02:30:00|207185.1|207035.1|207193.2|207043.2|207197.7|207047.7|207173.1|207023.1|481
1633919700000|2021-10-11 02:35:00|207193.8|207043.8|207199.5|207049.5|207214.5|207064.5|207181.6|207031.6|414
1633920000000|2021-10-11 02:40:00|207201.4|207051.4|207173.6|207023.6|207204.1|207054.1|207163.7|207013.7|435
1633920300000|2021-10-11 02:45:00|207174.2|207024.2|207179.4|207029.4|207203.5|207053.5|207168.2|207018.2|406
1633920600000|2021-10-11 02:50:00|207180.3|207030.3|207201.5|207051.5|207212.9|207062.9|207170.4|207020.4|490
1633920900000|2021-10-11 02:55:00|207201.9|207051.9|207211.3|207061.3|207241.9|207091.9|207196.2|207046.2|468
1633921200000|2021-10-11 03:00:00|207211.4|207061.4|207234.1|207084.1|207248.5|207098.5|207208.3|207058.3|482
1633921500000|2021-10-11 03:05:00|207235|207085|207315.7|207165.7|207326.3|207176.3|207222.9|207072.9|512
1633921800000|2021-10-11 03:10:00|207314.5|207164.5|207329.2|207179.2|207331.3|207181.3|207282.8|207132.8|528
1633922100000|2021-10-11 03:15:00|207328.7|207178.7|207337.8|207187.8|207364.3|207214.3|207322.7|207172.7|404
1633922400000|2021-10-11 03:20:00|207338.2|207188.2|207326.3|207176.3|207345.3|207195.3|207288.6|207138.6|486
1633922700000|2021-10-11 03:25:00|207325.9|207175.9|207332.7|207182.7|207344.6|207194.6|207298.4|207148.4|515
1633923000000|2021-10-11 03:30:00|207332.9|207182.9|207356.9|207206.9|207365.5|207215.5|207329|207179|511
1633923300000|2021-10-11 03:35:00|207358.4|207208.4|207383.5|207233.5|207384|207234|207338|207188|402
1633923600000|2021-10-11 03:40:00|207380.5|207230.5|207443.8|207293.8|207446|207296|207371.8|207221.8|417
1633923900000|2021-10-11 03:45:00|207432|207282|207454.4|207304.4|207479.9|207329.9|207423.8|207273.8|481
1633924200000|2021-10-11 03:50:00|207455|207305|207455.6|207305.6|207460.2|207310.2|207439.6|207289.6|354
1633924500000|2021-10-11 03:55:00|207455.3|207305.3|207435.9|207285.9|207465.8|207315.8|207433|207283|377
1633924800000|2021-10-11 04:00:00|207436|207286|207439.5|207289.5|207457.2|207307.2|207428|207278|310
1633925100000|2021-10-11 04:05:00|207439.4|207289.4|207505.7|207355.7|207509|207359|207433.7|207283.7|296
1633925400000|2021-10-11 04:10:00|207504.6|207354.6|207524.1|207374.1|207553.5|207403.5|207491|207341|357
1633925700000|2021-10-11 04:15:00|207523.2|207373.2|207512.3|207362.3|207538.9|207388.9|207504.3|207354.3|348
1633926000000|2021-10-11 04:20:00|207512.5|207362.5|207511|207361|207515|207365|207496.7|207346.7|333
1633926300000|2021-10-11 04:25:00|207510.9|207360.9|207510.6|207360.6|207513.7|207363.7|207502.3|207352.3|377
1633926600000|2021-10-11 04:30:00|207510.5|207360.5|207547|207397|207548.2|207398.2|207505.9|207355.9|361
1633926900000|2021-10-11 04:35:00|207547.1|207397.1|207543.4|207393.4|207550.1|207400.1|207542.2|207392.2|265
1633927200000|2021-10-11 04:40:00|207543.8|207393.8|207541.7|207391.7|207549|207399|207538.7|207388.7|264
1633927500000|2021-10-11 04:45:00|207541.8|207391.8|207542.5|207392.5|207583.7|207433.7|207534.6|207384.6|453
1633927800000|2021-10-11 04:50:00|207542.1|207392.1|207553.7|207403.7|207560.6|207410.6|207537.6|207387.6|387
1633928100000|2021-10-11 04:55:00|207552|207402|207515.9|207365.9|207558.5|207408.5|207503.6|207353.6|501
1633928400000|2021-10-11 05:00:00|207520.4|207370.4|207520.1|207370.1|207550.6|207400.6|207489.3|207339.3|580
1633928700000|2021-10-11 05:05:00|207520.8|207370.8|207484.5|207334.5|207521.7|207371.7|207480.7|207330.7|523
1633929000000|2021-10-11 05:10:00|207484.3|207334.3|207451.7|207301.7|207486|207336|207447.5|207297.5|398
1633929300000|2021-10-11 05:15:00|207447.8|207297.8|207407.5|207257.5|207452.9|207302.9|207399.1|207249.1|440
1633929600000|2021-10-11 05:20:00|207408.6|207258.6|207472|207322|207482.1|207332.1|207408.6|207258.6|541
1633929900000|2021-10-11 05:25:00|207471.9|207321.9|207448.6|207298.6|207476.7|207326.7|207426.1|207276.1|494
1633930200000|2021-10-11 05:30:00|207449.3|207299.3|207434.8|207284.8|207468.5|207318.5|207431.5|207281.5|489
1633930500000|2021-10-11 05:35:00|207433.9|207283.9|207409.7|207259.7|207437.7|207287.7|207381.4|207231.4|488
1633930800000|2021-10-11 05:40:00|207410|207260|207378.1|207228.1|207410.6|207260.6|207368.8|207218.8|476
1633931100000|2021-10-11 05:45:00|207378.2|207228.2|207382.4|207232.4|207387.8|207237.8|207373.6|207223.6|421
1633931400000|2021-10-11 05:50:00|207382.1|207232.1|207375.6|207225.6|207385.5|207235.5|207375.2|207225.2|380
1633931700000|2021-10-11 05:55:00|207375.5|207225.5|207370.7|207220.7|207400.3|207250.3|207368.1|207218.1|439
1633932000000|2021-10-11 06:00:00|207368.7|207218.7|207246.9|207096.9|207373.6|207223.6|207203.7|207053.7|797
1633932300000|2021-10-11 06:05:00|207248.4|207098.4|207369.4|207219.4|207384.1|207234.1|207212.7|207062.7|703
1633932600000|2021-10-11 06:10:00|207369.1|207219.1|207342.1|207192.1|207451.1|207301.1|207338.7|207188.7|752
1633932900000|2021-10-11 06:15:00|207342.4|207192.4|207321.3|207171.3|207388.9|207238.9|207276.7|207126.7|791
1633933200000|2021-10-11 06:20:00|207322.4|207172.4|207386.8|207236.8|207407.3|207257.3|207317.7|207167.7|736
1633933500000|2021-10-11 06:25:00|207387|207237|207382.4|207232.4|207433.2|207283.2|207361.1|207211.1|755
1633933800000|2021-10-11 06:30:00|207381.1|207231.1|207405.1|207255.1|207429.9|207279.9|207336.7|207186.7|829
1633934100000|2021-10-11 06:35:00|207404.7|207254.7|207465.1|207315.1|207472.6|207322.6|207373.9|207223.9|780
1633934400000|2021-10-11 06:40:00|207465|207315|207368.4|207218.4|207467.8|207317.8|207350.6|207200.6|734
1633934700000|2021-10-11 06:45:00|207369.3|207219.3|207317.7|207167.7|207369.3|207219.3|207277.7|207127.7|715
1633935000000|2021-10-11 06:50:00|207318.1|207168.1|207247.7|207097.7|207319.1|207169.1|207247.7|207097.7|525
1633935300000|2021-10-11 06:55:00|207242.1|207092.1|207195.1|207045.1|207257.2|207107.2|207191.6|207041.6|705
1633935600000|2021-10-11 07:00:00|207195.6|207045.6|207453.5|207303.5|207558.7|207408.7|207195.6|207045.6|974
1633935900000|2021-10-11 07:05:00|207454.2|207304.2|207352|207202|207454.2|207304.2|207277.6|207127.6|967
1633936200000|2021-10-11 07:10:00|207349.7|207199.7|207250.4|207100.4|207353.9|207203.9|207236.3|207086.3|841
1633936500000|2021-10-11 07:15:00|207251.9|207101.9|207192.9|207042.9|207277.6|207127.6|207160.8|207010.8|834
1633936800000|2021-10-11 07:20:00|207190.3|207040.3|207151.7|207001.7|207200.3|207050.3|207103.5|206953.5|898
1633937100000|2021-10-11 07:25:00|207152.1|207002.1|207154|207004|207199.4|207049.4|207103.3|206953.3|840
1633937400000|2021-10-11 07:30:00|207153.8|207003.8|207103.9|206953.9|207196.7|207046.7|207099|206949|715
1633937700000|2021-10-11 07:35:00|207105.4|206955.4|207168.1|207018.1|207191.4|207041.4|207104.7|206954.7|744
1633938000000|2021-10-11 07:40:00|207181.7|207031.7|207207.2|207057.2|207261.9|207111.9|207180.3|207030.3|860
1633938300000|2021-10-11 07:45:00|207207.3|207057.3|207173.6|207023.6|207240.5|207090.5|207122.9|206972.9|776
1633938600000|2021-10-11 07:50:00|207173.4|207023.4|207139.7|206989.7|207177.5|207027.5|207125.6|206975.6|802
1633938900000|2021-10-11 07:55:00|207134|206984|207151.3|207001.3|207171|207021|207118.9|206968.9|775
1633939200000|2021-10-11 08:00:00|207149.4|206999.4|207163|207013|207174.2|207024.2|207134|206984|751
1633939500000|2021-10-11 08:05:00|207162.2|207012.2|207178.9|207028.9|207266.8|207116.8|207151.1|207001.1|833
1633939800000|2021-10-11 08:10:00|207179.1|207029.1|207223|207073|207233|207083|207155.8|207005.8|819
1633940100000|2021-10-11 08:15:00|207224|207074|207168.4|207018.4|207251.2|207101.2|207166.3|207016.3|852
1633940400000|2021-10-11 08:20:00|207169|207019|207412.7|207262.7|207429.9|207279.9|207167.2|207017.2|853
1633940700000|2021-10-11 08:25:00|207415.3|207265.3|207366.9|207216.9|207443.8|207293.8|207322.8|207172.8|855
1633941000000|2021-10-11 08:30:00|207368.3|207218.3|207200.4|207050.4|207371.9|207221.9|207182.2|207032.2|792
1633941300000|2021-10-11 08:35:00|207200.9|207050.9|207186.8|207036.8|207254.2|207104.2|207184|207034|800
1633941600000|2021-10-11 08:40:00|207186.9|207036.9|207219.6|207069.6|207221|207071|207174.7|207024.7|936
1633941900000|2021-10-11 08:45:00|207219.5|207069.5|207284|207134|207302.2|207152.2|207193|207043|939
1633942200000|2021-10-11 08:50:00|207284.1|207134.1|207260.5|207110.5|207324.3|207174.3|207251.4|207101.4|930
1633942500000|2021-10-11 08:55:00|207261.1|207111.1|207226.3|207076.3|207264.3|207114.3|207214.5|207064.5|639
1633942800000|2021-10-11 09:00:00|207226.6|207076.6|207327.9|207177.9|207335.7|207185.7|207215.2|207065.2|863
1633943100000|2021-10-11 09:05:00|207326.6|207176.6|207373|207223|207385.1|207235.1|207272.4|207122.4|911
1633943400000|2021-10-11 09:10:00|207373.3|207223.3|207471.1|207321.1|207472.1|207322.1|207364.7|207214.7|756
1633943700000|2021-10-11 09:15:00|207470.6|207320.6|207580.1|207430.1|207592.7|207442.7|207451.8|207301.8|965
1633944000000|2021-10-11 09:20:00|207580.9|207430.9|207600.1|207450.1|207603.9|207453.9|207552.2|207402.2|897
1633944300000|2021-10-11 09:25:00|207600.3|207450.3|207564|207414|207605.7|207455.7|207551.5|207401.5|733
1633944600000|2021-10-11 09:30:00|207564.1|207414.1|207533.2|207383.2|207591.2|207441.2|207524.2|207374.2|701
1633944900000|2021-10-11 09:35:00|207533.3|207383.3|207596.8|207446.8|207597.9|207447.9|207510.2|207360.2|846
1633945200000|2021-10-11 09:40:00|207597.3|207447.3|207586.3|207436.3|207608.6|207458.6|207561.5|207411.5|756
1633945500000|2021-10-11 09:45:00|207588.2|207438.2|207549.1|207399.1|207602.5|207452.5|207537.1|207387.1|912
1633945800000|2021-10-11 09:50:00|207549.7|207399.7|207445.5|207295.5|207560.7|207410.7|207439.3|207289.3|921
1633946100000|2021-10-11 09:55:00|207443.2|207293.2|207383.1|207233.1|207450.7|207300.7|207371.8|207221.8|947
1633946400000|2021-10-11 10:00:00|207382.8|207232.8|207439.7|207289.7|207465.3|207315.3|207356.3|207206.3|926
1633946700000|2021-10-11 10:05:00|207439.1|207289.1|207408.2|207258.2|207454.4|207304.4|207398.7|207248.7|881
1633947000000|2021-10-11 10:10:00|207408.1|207258.1|207476.2|207326.2|207495.1|207345.1|207396.4|207246.4|843
1633947300000|2021-10-11 10:15:00|207474.2|207324.2|207484.3|207334.3|207513.9|207363.9|207461|207311|764
1633947600000|2021-10-11 10:20:00|207484.4|207334.4|207467.4|207317.4|207502|207352|207465.7|207315.7|787
1633947900000|2021-10-11 10:25:00|207466.3|207316.3|207476.7|207326.7|207519.2|207369.2|207446.2|207296.2|856
1633948200000|2021-10-11 10:30:00|207477.6|207327.6|207539.4|207389.4|207541.7|207391.7|207471.2|207321.2|827
1633948500000|2021-10-11 10:35:00|207539.7|207389.7|207503.7|207353.7|207557.5|207407.5|207501.9|207351.9|782
1633948800000|2021-10-11 10:40:00|207503.4|207353.4|207564.8|207414.8|207567.4|207417.4|207492.7|207342.7|918
1633949100000|2021-10-11 10:45:00|207563.8|207413.8|207596.7|207446.7|207649.7|207499.7|207561.5|207411.5|887
1633949400000|2021-10-11 10:50:00|207597.6|207447.6|207561.1|207411.1|207622.2|207472.2|207529.8|207379.8|981
1633949700000|2021-10-11 10:55:00|207567.2|207417.2|207516.8|207366.8|207600.2|207450.2|207515.9|207365.9|757
1633950000000|2021-10-11 11:00:00|207517.7|207367.7|207421.6|207271.6|207601.3|207451.3|207398.5|207248.5|835
1633950300000|2021-10-11 11:05:00|207420.8|207270.8|207430.6|207280.6|207463.7|207313.7|207411.2|207261.2|790
1633950600000|2021-10-11 11:10:00|207431.5|207281.5|207445.9|207295.9|207465.1|207315.1|207418.7|207268.7|532
1633950900000|2021-10-11 11:15:00|207436.7|207286.7|207419.8|207269.8|207460.4|207310.4|207415.3|207265.3|695
1633951200000|2021-10-11 11:20:00|207419.6|207269.6|207405.4|207255.4|207471|207321|207392.9|207242.9|589
1633951500000|2021-10-11 11:25:00|207406.4|207256.4|207385.9|207235.9|207418.7|207268.7|207370.2|207220.2|678
1633951800000|2021-10-11 11:30:00|207386|207236|207459.6|207309.6|207459.6|207309.6|207383.3|207233.3|573
1633952100000|2021-10-11 11:35:00|207467.4|207317.4|207470.4|207320.4|207489|207339|207452.9|207302.9|739
1633952400000|2021-10-11 11:40:00|207470.1|207320.1|207457.4|207307.4|207496.2|207346.2|207450.3|207300.3|630
1633952700000|2021-10-11 11:45:00|207458.6|207308.6|207448.5|207298.5|207464.2|207314.2|207436.4|207286.4|523
1633953000000|2021-10-11 11:50:00|207447.4|207297.4|207489.6|207339.6|207506.9|207358.1|207406.3|207297.4|656
1633953300000|2021-10-11 11:55:00|207492.1|207342.1|207495.2|207345.2|207506.8|207391.1|207411.4|207306.6|723
1633953600000|2021-10-11 12:00:00|207499|207349|207483.3|207333.3|207517.8|207367.8|207429.5|207279.5|802
1633953900000|2021-10-11 12:05:00|207483.7|207333.7|207527.8|207377.8|207593.6|207487.2|207420.6|207295.9|872
1633954200000|2021-10-11 12:10:00|207527.7|207377.7|207485.5|207335.5|207535.8|207435.9|207398.8|207266.5|930
1633954500000|2021-10-11 12:15:00|207485.8|207335.8|207530.7|207380.7|207549.9|207399.9|207403.4|207288.8|839
1633954800000|2021-10-11 12:20:00|207540.2|207390.2|207481.6|207331.6|207540.2|207401.3|207430.1|207280.1|803
1633955100000|2021-10-11 12:25:00|207482.9|207332.9|207490.8|207340.8|207504.1|207359.6|207390.6|207268.2|737
1633955400000|2021-10-11 12:30:00|207489.6|207339.6|207379.5|207229.5|207531.7|207418|207334.9|207229.5|899
1633955700000|2021-10-11 12:35:00|207379.9|207229.9|207450.4|207300.4|207510.4|207360.4|207339.4|207215|800
1633956000000|2021-10-11 12:40:00|207450.9|207300.9|207413.5|207263.5|207478.7|207328.7|207404.6|207254.6|873
1633956300000|2021-10-11 12:45:00|207415.3|207265.3|207410.6|207360.6|207481|207379.8|207368.1|207218.1|927
1633956600000|2021-10-11 12:50:00|207458.6|207308.6|207576.3|207426.3|207649.9|207546.3|207435.3|207306.7|878
1633956900000|2021-10-11 12:55:00|207575.9|207425.9|207680.2|207530.2|207729|207619.9|207575.7|207425.7|838
1633957200000|2021-10-11 13:00:00|207680.7|207530.7|207562.2|207412.2|207735.3|207619.8|207521.8|207394.5|1032
1633957500000|2021-10-11 13:05:00|207557.9|207407.9|207441.2|207291.2|207594|207444|207412.8|207289.1|904
1633957800000|2021-10-11 13:10:00|207441.3|207291.3|207506.7|207356.7|207507.1|207357.1|207402.1|207278.7|899
1633958100000|2021-10-11 13:15:00|207505.7|207355.7|207602.3|207452.3|207604.2|207454.2|207470.7|207320.7|926
1633958400000|2021-10-11 13:20:00|207602.9|207452.9|207624.5|207474.5|207688.4|207538.4|207579.7|207429.7|814
1633958700000|2021-10-11 13:25:00|207627.3|207477.3|207644.8|207494.8|207673.9|207523.9|207555.8|207405.8|829
1633959000000|2021-10-11 13:30:00|207646.1|207496.1|207886.5|207736.5|207916.4|207766.4|207646.1|207496.1|1002
1633959300000|2021-10-11 13:35:00|207888.7|207738.7|207779.8|207629.8|207899.6|207749.6|207750.6|207600.6|1022
1633959600000|2021-10-11 13:40:00|207774.6|207624.6|207821.1|207671.1|207843|207693|207742.1|207592.1|1010
1633959900000|2021-10-11 13:45:00|207820.6|207670.6|208087.3|207937.3|208188.5|208038.5|207814.4|207664.4|948
1633960200000|2021-10-11 13:50:00|208088|207938|208165.2|208015.2|208165.7|208015.7|208032|207882|965
1633960500000|2021-10-11 13:55:00|208165.6|208015.6|208177|208027|208208.6|208101.1|208126.8|207976.8|926
1633960800000|2021-10-11 14:00:00|208180|208030|207990.3|207840.3|208212.7|208062.7|207984.4|207834.4|924
1633961100000|2021-10-11 14:05:00|207988.9|207838.9|207900.9|207750.9|207998.7|207848.7|207853.6|207703.6|970
1633961400000|2021-10-11 14:10:00|207901.5|207751.5|207818.4|207668.4|207907.3|207757.3|207726.3|207576.3|965
1633961700000|2021-10-11 14:15:00|207818.2|207668.2|207826.6|207676.6|207885.3|207735.3|207772.2|207622.2|880
1633962000000|2021-10-11 14:20:00|207828.3|207678.3|207870.4|207720.4|207940.2|207790.2|207789.5|207639.5|892
1633962300000|2021-10-11 14:25:00|207871.3|207721.3|207887.2|207737.2|207939.9|207789.9|207832|207715|762
1633962600000|2021-10-11 14:30:00|207886.9|207736.9|207959.2|207809.2|208009.8|207859.8|207886.3|207736.3|747
1633962900000|2021-10-11 14:35:00|207959.7|207809.7|207905.4|207755.4|207970.2|207820.2|207846.9|207734.6|776
1633963200000|2021-10-11 14:40:00|207905.7|207755.7|208030|207880|208031.3|207881.3|207903.4|207753.4|962
1633963500000|2021-10-11 14:45:00|208030.2|207880.2|207993.4|207843.4|208072.6|207922.6|207991|207841|835
1633963800000|2021-10-11 14:50:00|207991.1|207841.1|208027.4|207877.4|208027.8|207925.7|207946.4|207796.4|817
1633964100000|2021-10-11 14:55:00|208027.6|207877.6|208117|207967|208144.4|207994.4|207976.1|207870.6|778
1633964400000|2021-10-11 15:00:00|208116.8|207966.8|208010.8|207860.8|208164.5|208014.5|207978.2|207828.2|905
1633964700000|2021-10-11 15:05:00|208010.9|207860.9|207934.9|207784.9|208013.3|207863.3|207934.9|207784.9|825
1633965000000|2021-10-11 15:10:00|207916.7|207766.7|208008.8|207858.8|208010.3|207898.1|207916.7|207766.7|765
1633965300000|2021-10-11 15:15:00|208009|207859|207998.1|207848.1|208034|207914.7|207957.9|207809.2|805
1633965600000|2021-10-11 15:20:00|207998|207848|207946.4|207796.4|208003.3|207853.3|207936|207786|759
1633965900000|2021-10-11 15:25:00|207945.6|207795.6|207914.5|207764.5|207945.8|207801|207851|207739.3|766
1633966200000|2021-10-11 15:30:00|207915.6|207765.6|207900.2|207750.2|207952.3|207802.3|207852.2|207702.2|820
1633966500000|2021-10-11 15:35:00|207899.6|207749.6|207819.7|207669.7|207913.2|207763.2|207811.8|207661.8|811
1633966800000|2021-10-11 15:40:00|207820|207670|207832|207682|207832|207682|207790.6|207640.6|725
1633967100000|2021-10-11 15:45:00|207832.1|207682.1|207855.5|207705.5|207890.3|207740.3|207815|207665|854
1633967400000|2021-10-11 15:50:00|207854.5|207704.5|207868.1|207718.1|207895.5|207745.5|207854.5|207704.5|850
1633967700000|2021-10-11 15:55:00|207869.5|207719.5|207870.5|207720.5|207920.7|207770.7|207833.6|207683.6|830
1633968000000|2021-10-11 16:00:00|207873.4|207723.4|207998.1|207848.1|208010.6|207860.6|207862.9|207712.9|849
1633968300000|2021-10-11 16:05:00|208000.1|207850.1|208035.1|207885.1|208063.8|207913.8|207992.6|207842.6|795
1633968600000|2021-10-11 16:10:00|208032.7|207882.7|208092.5|207942.5|208102.9|207952.9|208026.3|207876.3|739
1633968900000|2021-10-11 16:15:00|208093.9|207943.9|208040.7|207890.7|208097.4|207947.4|207997.8|207847.8|703
1633969200000|2021-10-11 16:20:00|208038.3|207888.3|208033.4|207883.4|208051.8|207939.9|207989.9|207848|758
1633969500000|2021-10-11 16:25:00|208033.8|207883.8|208066.6|207916.6|208075.8|207925.8|208031.7|207881.7|687
1633969800000|2021-10-11 16:30:00|208067.2|207917.2|208130.6|207980.6|208132.3|207982.3|208062.2|207912.2|705
1633970100000|2021-10-11 16:35:00|208131.8|207981.8|208201.3|208051.3|208209.8|208059.8|208121.3|207971.3|757
1633970400000|2021-10-11 16:40:00|208198.7|208048.7|208205.2|208055.2|208218.1|208111.6|208161.1|208011.1|695
1633970700000|2021-10-11 16:45:00|208207.1|208057.1|208186.5|208036.5|208219.6|208069.6|208173.9|208023.9|681
1633971000000|2021-10-11 16:50:00|208186.4|208036.4|208153.6|208003.6|208205.7|208055.7|208152.8|208002.8|745
1633971300000|2021-10-11 16:55:00|208154.6|208004.6|208146.2|207996.2|208184.6|208034.6|208126.9|207976.9|609
1633971600000|2021-10-11 17:00:00|208146.6|207996.6|208211.7|208061.7|208243|208093|208144.3|207994.3|792
1633971900000|2021-10-11 17:05:00|208212|208062|208223.2|208073.2|208254.9|208104.9|208205.5|208055.5|715
1633972200000|2021-10-11 17:10:00|208223|208073|208256.3|208106.3|208288.1|208138.1|208205.7|208055.7|693
1633972500000|2021-10-11 17:15:00|208260.8|208110.8|208260.7|208110.7|208307.9|208177.7|208227.7|208095.4|794
1633972800000|2021-10-11 17:20:00|208260.9|208110.9|208342.9|208192.9|208394.9|208244.9|208259.4|208109.4|747
1633973100000|2021-10-11 17:25:00|208342.7|208192.7|208322|208172|208367.1|208217.1|208301.8|208151.8|737
1633973400000|2021-10-11 17:30:00|208322.5|208172.5|208325|208175|208340.6|208190.6|208298.3|208148.3|766
1633973700000|2021-10-11 17:35:00|208323.6|208173.6|208358.9|208208.9|208371.3|208221.3|208320|208170|694
1633974000000|2021-10-11 17:40:00|208359.8|208209.8|208316.8|208166.8|208365|208259.8|208309.8|208161.3|651
1633974300000|2021-10-11 17:45:00|208317.2|208167.2|208419.7|208269.7|208424.3|208274.3|208317.2|208167.2|746
1633974600000|2021-10-11 17:50:00|208420.2|208270.2|208393|208243|208437.4|208287.4|208377.6|208227.6|745
1633974900000|2021-10-11 17:55:00|208393.7|208243.7|208395.5|208245.5|208432.6|208282.6|208375.3|208225.3|717
1633975200000|2021-10-11 18:00:00|208394.3|208244.3|208296.6|208146.6|208437.9|208287.9|208295.6|208145.6|743
1633975500000|2021-10-11 18:05:00|208298|208148|208271.8|208121.8|208300.3|208150.3|208244.8|208094.8|680
1633975800000|2021-10-11 18:10:00|208270.8|208120.8|208255.7|208105.7|208280.3|208130.3|208254.4|208104.4|595
1633976100000|2021-10-11 18:15:00|208256|208106|208264.9|208114.9|208270.7|208120.7|208204.4|208054.4|587
1633976400000|2021-10-11 18:20:00|208264|208114|208294.2|208144.2|208296.3|208146.3|208256.5|208106.5|672
1633976700000|2021-10-11 18:25:00|208294|208144|208251.5|208101.5|208298|208148|208249.7|208099.7|727
1633977000000|2021-10-11 18:30:00|208252.7|208102.7|208228.1|208078.1|208258.6|208108.6|208211.5|208061.5|643
1633977300000|2021-10-11 18:35:00|208229.1|208079.1|208254.7|208104.7|208255.4|208134.7|208184.7|208060.1|734
1633977600000|2021-10-11 18:40:00|208255.3|208105.3|208253.1|208103.1|208263.4|208113.4|208242.7|208092.7|799
1633977900000|2021-10-11 18:45:00|208256.8|208106.8|208259.7|208109.7|208294.5|208144.5|208250.1|208100.1|722
1633978200000|2021-10-11 18:50:00|208259.6|208109.6|208289.1|208139.1|208305.3|208155.3|208259.6|208109.6|757
1633978500000|2021-10-11 18:55:00|208290.1|208140.1|208246.6|208096.6|208303|208153|208242.1|208092.1|693
1633978800000|2021-10-11 19:00:00|208249.2|208099.2|208249|208099|208256.4|208106.4|208227.7|208077.7|734
1633979100000|2021-10-11 19:05:00|208250.7|208100.7|208261.6|208111.6|208278.9|208128.9|208249.7|208099.7|684
1633979400000|2021-10-11 19:10:00|208261.9|208111.9|208262|208112|208278.5|208128.5|208256.7|208106.7|635
1633979700000|2021-10-11 19:15:00|208263|208113|208330.4|208180.4|208343|208193|208260.4|208110.4|721
1633980000000|2021-10-11 19:20:00|208330.3|208180.3|208389.8|208239.8|208442|208292|208330.3|208180.3|844
1633980300000|2021-10-11 19:25:00|208388.8|208238.8|208507.6|208357.6|208509.3|208359.3|208380.1|208230.1|701
1633980600000|2021-10-11 19:30:00|208508.9|208358.9|208493.5|208343.5|208518|208368|208447.2|208297.2|616
1633980900000|2021-10-11 19:35:00|208493|208343|208518.6|208368.6|208534.3|208384.3|208479.3|208329.3|679
1633981200000|2021-10-11 19:40:00|208521.6|208371.6|208662.3|208512.3|208674.3|208524.3|208521.2|208371.2|607
1633981500000|2021-10-11 19:45:00|208661.2|208511.2|208615.6|208465.6|208695.6|208545.6|208579.8|208429.8|773
1633981800000|2021-10-11 19:50:00|208631.3|208481.3|208739.6|208589.6|208741.8|208591.8|208621.1|208471.1|753
1633982100000|2021-10-11 19:55:00|208738.7|208588.7|208829.4|208679.4|208860.4|208710.4|208738.1|208588.1|792
1633982400000|2021-10-11 20:00:00|208834.9|208684.9|208742.3|208592.3|208836.4|208686.4|208566.9|208416.9|862
1633982700000|2021-10-11 20:05:00|208741.9|208591.9|208807.2|208657.2|208829.6|208679.6|208734.8|208584.8|507
1633983000000|2021-10-11 20:10:00|208817.1|208667.1|208845.4|208695.4|208850.8|208700.8|208810.8|208660.8|477
1633983300000|2021-10-11 20:15:00|208845.5|208695.5|208861.2|208711.2|208876.3|208726.3|208833.1|208683.1|458
1633983600000|2021-10-11 20:20:00|208863.5|208713.5|208868.5|208718.5|208870.9|208720.9|208845.6|208695.6|415
1633983900000|2021-10-11 20:25:00|208867.4|208717.4|208888.3|208738.3|208906.5|208756.5|208859.6|208709.6|483
1633984200000|2021-10-11 20:30:00|208886.5|208736.5|208908.3|208758.3|208909.2|208759.2|208876.5|208726.5|433
1633984500000|2021-10-11 20:35:00|208907.8|208757.8|208861.5|208711.5|208909.2|208759.2|208857.4|208707.4|446
1633984800000|2021-10-11 20:40:00|208861.3|208711.3|208870.1|208720.1|208875|208725|208831.4|208681.4|593
1633985100000|2021-10-11 20:45:00|208864.2|208714.2|208865.2|208715.2|208880|208730|208855.9|208705.9|393
1633985400000|2021-10-11 20:50:00|208864.1|208714.1|208850.3|208700.3|208885.6|208735.6|208841.3|208691.3|408
1633985700000|2021-10-11 20:55:00|208850.4|208700.4|208856|208564|208909.4|208702.4|208693.6|208401.6|539
1633986000000|2021-10-11 21:00:00|208856.9|208564.9|208878.4|208597.7|208878.8|208597.7|208836.1|208544.1|97
1633986300000|2021-10-11 21:05:00|208812.5|208520.5|208798.4|208506.4|208894.9|208602.9|208733.3|208441.3|173
1633986600000|2021-10-11 21:10:00|208796.1|208504.1|208808.2|208516.2|208896.3|208604.3|208747.9|208455.9|341
1633986900000|2021-10-11 21:15:00|208806.6|208514.6|208797.4|208505.4|208822|208530|208767.3|208475.3|143
1633987200000|2021-10-11 21:20:00|208797.9|208505.9|208760.3|208468.3|208944.6|208652.6|208720.2|208428.2|218
1633987500000|2021-10-11 21:25:00|208763.4|208471.4|208805.2|208513.2|208815.8|208523.8|208693.7|208401.7|126
1633987800000|2021-10-11 21:30:00|208810.8|208518.8|208795|208503|208823.3|208531.3|208719.2|208427.2|214
1633988100000|2021-10-11 21:35:00|208741.2|208449.2|208825.2|208533.2|208825.2|208533.2|208720.6|208428.6|199
1633988400000|2021-10-11 21:40:00|208719.6|208427.6|208768.1|208476.1|208825.2|208533.2|208684.4|208392.4|105
1633988700000|2021-10-11 21:45:00|208732.8|208440.8|208728.1|208436.1|208794.5|208502.5|208655.5|208363.5|190
1633989000000|2021-10-11 21:50:00|208734.9|208442.9|208767.6|208475.6|208787.9|208495.9|208649|208357|188
1633989300000|2021-10-11 21:55:00|208759.3|208467.3|208754.4|208462.4|209025.1|208733.1|208696.5|208404.5|254
1633989600000|2021-10-11 22:00:00|208747.8|208455.8|208763.4|208613.4|208871.6|208657.6|208672.9|208380.9|540
1633989900000|2021-10-11 22:05:00|208763|208613|208759.8|208609.8|208768.8|208618.8|208716.4|208566.4|406
1633990200000|2021-10-11 22:10:00|208771.3|208621.3|208795.4|208645.4|208821.9|208671.9|208752.8|208602.8|393
1633990500000|2021-10-11 22:15:00|208794.2|208644.2|208775.8|208625.8|208807|208657|208764.1|208614.1|319
1633990800000|2021-10-11 22:20:00|208775.7|208625.7|208773.2|208623.2|208786.5|208636.5|208749.1|208599.1|259
1633991100000|2021-10-11 22:25:00|208772.5|208622.5|208775.3|208625.3|208794|208644|208751.1|208601.1|264
1633991400000|2021-10-11 22:30:00|208778.3|208628.3|208750.3|208600.3|208783.8|208633.8|208728|208578|289
1633991700000|2021-10-11 22:35:00|208743|208593|208745.9|208595.9|208759|208609|208725.9|208575.9|309
1633992000000|2021-10-11 22:40:00|208746.3|208596.3|208747.7|208597.7|208759.9|208609.9|208727.1|208577.1|233
1633992300000|2021-10-11 22:45:00|208748.4|208598.4|208804.8|208654.8|208810.4|208660.4|208710|208560|346
1633992600000|2021-10-11 22:50:00|208806.2|208656.2|208809.9|208659.9|208812.5|208662.5|208794.3|208644.3|292
1633992900000|2021-10-11 22:55:00|208800.5|208650.5|208811.2|208661.2|208849.7|208699.7|208799.4|208649.4|388
1633993200000|2021-10-11 23:00:00|208811.9|208661.9|208796.2|208646.2|208815.3|208665.3|208791|208641|316
1633993500000|2021-10-11 23:05:00|208796.3|208646.3|208801.7|208651.7|208809.5|208659.5|208788.9|208638.9|292
1633993800000|2021-10-11 23:10:00|208801.1|208651.1|208784.8|208634.8|208803.7|208653.7|208770.3|208620.3|246
1633994100000|2021-10-11 23:15:00|208788.1|208638.1|208794.8|208644.8|208809.7|208659.7|208776.6|208626.6|247
1633994400000|2021-10-11 23:20:00|208796.1|208646.1|208793.6|208643.6|208822.4|208672.4|208784.2|208634.2|297
1633994700000|2021-10-11 23:25:00|208794.2|208644.2|208790.4|208640.4|208797|208647|208784.3|208634.3|204
1633995000000|2021-10-11 23:30:00|208790.2|208640.2|208749|208599|208797.8|208647.8|208742.1|208592.1|241
1633995300000|2021-10-11 23:35:00|208749.5|208599.5|208721.3|208571.3|208750.4|208600.4|208718.2|208568.2|242
1633995600000|2021-10-11 23:40:00|208721.6|208571.6|208711|208561|208726.8|208576.8|208697.4|208547.4|270
1633995900000|2021-10-11 23:45:00|208711.6|208561.6|208710.7|208560.7|208717.1|208567.1|208704.5|208554.5|225
1633996200000|2021-10-11 23:50:00|208709.6|208559.6|208710.4|208560.4|208724.9|208574.9|208701.3|208551.3|211
1633996500000|2021-10-11 23:55:00|208711.1|208561.1|208700.8|208550.8|208723.6|208573.6|208680|208530|238
1633996800000|2021-10-12 00:00:00|208702.2|208552.2|208762.4|208612.4|208800.3|208650.3|208675.9|208525.9|540
1633997100000|2021-10-12 00:05:00|208761.7|208611.7|208833.5|208683.5|208838|208688|208741.9|208591.9|519
1633997400000|2021-10-12 00:10:00|208828.1|208678.1|208834.2|208684.2|208844|208694|208808.3|208658.3|508
1633997700000|2021-10-12 00:15:00|208835.9|208685.9|208836.9|208686.9|208900|208750|208822.8|208672.8|563
1633998000000|2021-10-12 00:20:00|208837.1|208687.1|208801.9|208651.9|208854.8|208704.8|208795.3|208645.3|613
1633998300000|2021-10-12 00:25:00|208801.2|208651.2|208803.3|208653.3|208812.6|208662.6|208793.5|208643.5|370
1633998600000|2021-10-12 00:30:00|208807.9|208657.9|208847.4|208697.4|208851.7|208701.7|208796.9|208646.9|519
1633998900000|2021-10-12 00:35:00|208846.9|208696.9|208846.9|208696.9|208902.5|208752.5|208836.6|208686.6|535
1633999200000|2021-10-12 00:40:00|208847.8|208697.8|208886.4|208736.4|208892|208742|208838.4|208688.4|621
1633999500000|2021-10-12 00:45:00|208886.6|208736.6|208882.8|208732.8|208901.4|208751.4|208877.7|208727.7|548
1633999800000|2021-10-12 00:50:00|208883.7|208733.7|208886|208736|208929.8|208779.8|208878.5|208728.5|542
1634000100000|2021-10-12 00:55:00|208886.2|208736.2|208921.1|208771.1|208929.3|208779.3|208881.9|208731.9|454
1634000400000|2021-10-12 01:00:00|208919.9|208769.9|208921.4|208771.4|208941.1|208791.1|208908.5|208758.5|530
1634000700000|2021-10-12 01:05:00|208920.9|208770.9|208986.4|208836.4|209023.1|208873.1|208916.4|208766.4|643
1634001000000|2021-10-12 01:10:00|208986.9|208836.9|208969.3|208819.3|209001.5|208851.5|208964.5|208814.5|513
1634001300000|2021-10-12 01:15:00|208969.5|208819.5|208898|208748|209020.3|208870.3|208892.1|208742.1|614
1634001600000|2021-10-12 01:20:00|208898.2|208748.2|208927.9|208777.9|208943|208793|208885.1|208735.1|517
1634001900000|2021-10-12 01:25:00|208928|208778|209016.8|208866.8|209020.4|208870.4|208916.8|208766.8|529
1634002200000|2021-10-12 01:30:00|209016.9|208866.9|209003.3|208853.3|209038.9|208888.9|208991.9|208841.9|731
1634002500000|2021-10-12 01:35:00|209003.5|208853.5|208936.9|208786.9|209017.6|208867.6|208935.6|208785.6|541
1634002800000|2021-10-12 01:40:00|208937.2|208787.2|208927.3|208777.3|208940.5|208790.5|208922.4|208772.4|476
1634003100000|2021-10-12 01:45:00|208927.1|208777.1|208888.7|208738.7|208951.2|208801.2|208878.9|208728.9|598
1634003400000|2021-10-12 01:50:00|208891.5|208741.5|208939.9|208789.9|208941.8|208791.8|208881.5|208731.5|550
1634003700000|2021-10-12 01:55:00|208940.9|208790.9|208943.2|208793.2|208967.3|208817.3|208910.8|208760.8|644
1634004000000|2021-10-12 02:00:00|208941.9|208791.9|208885.7|208735.7|208946.4|208796.4|208867.2|208717.2|547
1634004300000|2021-10-12 02:05:00|208886.3|208736.3|208840.9|208690.9|208891.3|208741.3|208836.8|208686.8|581
1634004600000|2021-10-12 02:10:00|208841.9|208691.9|208811.6|208661.6|208858|208708|208787|208637|502
1634004900000|2021-10-12 02:15:00|208810.5|208660.5|208782.9|208632.9|208811.6|208661.6|208772.3|208622.3|449
1634005200000|2021-10-12 02:20:00|208783|208633|208772.2|208622.2|208802.8|208652.8|208764.7|208614.7|540
1634005500000|2021-10-12 02:25:00|208772|208622|208765|208615|208803.3|208653.3|208759.8|208609.8|490
1634005800000|2021-10-12 02:30:00|208764.3|208614.3|208753.5|208603.5|208767.3|208617.3|208727|208577|504
1634006100000|2021-10-12 02:35:00|208753.2|208603.2|208751.2|208601.2|208761.9|208611.9|208737.9|208587.9|417
1634006400000|2021-10-12 02:40:00|208751.8|208601.8|208750.6|208600.6|208763.1|208613.1|208743.7|208593.7|483
1634006700000|2021-10-12 02:45:00|208749.7|208599.7|208752.1|208602.1|208757.6|208607.6|208744.7|208594.7|391
1634007000000|2021-10-12 02:50:00|208752.3|208602.3|208759.9|208609.9|208774.5|208624.5|208744.1|208594.1|438
1634007300000|2021-10-12 02:55:00|208759.5|208609.5|208763.2|208613.2|208775.3|208625.3|208756.5|208606.5|292
1634007600000|2021-10-12 03:00:00|208764.6|208614.6|208718.9|208568.9|208775.7|208625.7|208717.4|208567.4|337
1634007900000|2021-10-12 03:05:00|208719.7|208569.7|208747|208597|208748.6|208598.6|208719.3|208569.3|371
1634008200000|2021-10-12 03:10:00|208747.2|208597.2|208760.3|208610.3|208773.4|208623.4|208744.9|208594.9|465
1634008500000|2021-10-12 03:15:00|208761.5|208611.5|208760.2|208610.2|208765.9|208615.9|208754.5|208604.5|351
1634008800000|2021-10-12 03:20:00|208759.4|208609.4|208755.7|208605.7|208765.4|208615.4|208753|208603|373
1634009100000|2021-10-12 03:25:00|208756.6|208606.6|208735.5|208585.5|208774.8|208624.8|208715.5|208565.5|344
1634009400000|2021-10-12 03:30:00|208735.7|208585.7|208730.7|208580.7|208735.8|208585.8|208710.5|208560.5|456
1634009700000|2021-10-12 03:35:00|208730.2|208580.2|208705.3|208555.3|208736.8|208586.8|208703.1|208553.1|367
1634010000000|2021-10-12 03:40:00|208705.2|208555.2|208705.7|208555.7|208719.8|208569.8|208697.2|208547.2|356
1634010300000|2021-10-12 03:45:00|208704.3|208554.3|208705|208555|208713.2|208563.2|208681.1|208531.1|327
1634010600000|2021-10-12 03:50:00|208704.8|208554.8|208696|208546|208708.4|208558.4|208683.8|208533.8|298
1634010900000|2021-10-12 03:55:00|208696.8|208546.8|208813.1|208663.1|208815|208665|208684.2|208534.2|496
1634011200000|2021-10-12 04:00:00|208814.9|208664.9|208746|208596|208814.9|208664.9|208732.4|208582.4|362
1634011500000|2021-10-12 04:05:00|208747|208597|208752.9|208602.9|208769.9|208619.9|208743.6|208593.6|257
1634011800000|2021-10-12 04:10:00|208752.4|208602.4|208745.7|208595.7|208768.2|208618.2|208721.5|208571.5|315
1634012100000|2021-10-12 04:15:00|208745.9|208595.9|208814.7|208664.7|208821.6|208671.6|208732.8|208582.8|416
1634012400000|2021-10-12 04:20:00|208814.8|208664.8|208852.4|208702.4|208868.8|208718.8|208795|208645|411
1634012700000|2021-10-12 04:25:00|208853.1|208703.1|208869.3|208719.3|208879.7|208729.7|208847.5|208697.5|304
1634013000000|2021-10-12 04:30:00|208868.9|208718.9|208901.1|208751.1|208910.6|208760.6|208858|208708|323
1634013300000|2021-10-12 04:35:00|208901.9|208751.9|208902.8|208752.8|208912.1|208762.1|208870.2|208720.2|279
1634013600000|2021-10-12 04:40:00|208903.4|208753.4|208896.2|208746.2|208912.2|208762.2|208889.7|208739.7|223
1634013900000|2021-10-12 04:45:00|208897.6|208747.6|208866.9|208716.9|208909.5|208759.5|208857.4|208707.4|285
1634014200000|2021-10-12 04:50:00|208867.5|208717.5|208871.8|208721.8|208874.7|208724.7|208862.4|208712.4|298
1634014500000|2021-10-12 04:55:00|208874.6|208724.6|208890.7|208740.7|208898.6|208748.6|208869.5|208719.5|363
1634014800000|2021-10-12 05:00:00|208890.1|208740.1|208860.7|208710.7|208905.5|208755.5|208855.6|208705.6|417
1634015100000|2021-10-12 05:05:00|208860.6|208710.6|208801|208651|208862.6|208712.6|208788.3|208638.3|406
1634015400000|2021-10-12 05:10:00|208801.3|208651.3|208809.2|208659.2|208817.4|208667.4|208801.3|208651.3|456
1634015700000|2021-10-12 05:15:00|208808.9|208658.9|208812.6|208662.6|208812.6|208662.6|208788.1|208638.1|506
1634016000000|2021-10-12 05:20:00|208813.3|208663.3|208794.8|208644.8|208813.3|208663.3|208787.6|208637.6|376
1634016300000|2021-10-12 05:25:00|208795.8|208645.8|208715.9|208565.9|208797.3|208647.3|208705.9|208555.9|500
1634016600000|2021-10-12 05:30:00|208714.8|208564.8|208741|208591|208747.3|208597.3|208697.4|208547.4|479
1634016900000|2021-10-12 05:35:00|208740.7|208590.7|208677.7|208527.7|208748.1|208598.1|208673.6|208523.6|444
1634017200000|2021-10-12 05:40:00|208678.2|208528.2|208679.7|208529.7|208698.1|208548.1|208671.7|208521.7|485
1634017500000|2021-10-12 05:45:00|208683.4|208533.4|208692.6|208542.6|208700.9|208550.9|208675|208525|448
1634017800000|2021-10-12 05:50:00|208692.5|208542.5|208687.7|208537.7|208709.2|208559.2|208683.7|208533.7|337
1634018100000|2021-10-12 05:55:00|208692.1|208542.1|208742.1|208592.1|208764.5|208614.5|208688|208538|527
1634018400000|2021-10-12 06:00:00|208739.4|208589.4|208932.5|208782.5|208932.5|208782.5|208728.2|208578.2|770
1634018700000|2021-10-12 06:05:00|208933.7|208783.7|208849.1|208699.1|208934.7|208784.7|208826.1|208676.1|683
1634019000000|2021-10-12 06:10:00|208848.2|208698.2|208835.2|208685.2|208886.9|208736.9|208817.1|208667.1|652
1634019300000|2021-10-12 06:15:00|208834.3|208684.3|208837.1|208687.1|208909.3|208759.3|208834.3|208684.3|729
1634019600000|2021-10-12 06:20:00|208836.7|208686.7|208805.6|208655.6|208886.7|208736.7|208801.5|208651.5|701
1634019900000|2021-10-12 06:25:00|208806.6|208656.6|208911.2|208761.2|208942.7|208792.7|208806.5|208656.5|789
1634020200000|2021-10-12 06:30:00|208909.5|208759.5|208872.8|208722.8|208912.4|208762.4|208829.3|208679.3|618
1634020500000|2021-10-12 06:35:00|208873.6|208723.6|208895.4|208745.4|208921.4|208771.4|208854.2|208704.2|679
1634020800000|2021-10-12 06:40:00|208896.1|208746.1|208837|208687|208896.1|208746.1|208806.4|208656.4|573
1634021100000|2021-10-12 06:45:00|208837.3|208687.3|208901.1|208751.1|208909.1|208759.1|208835.3|208685.3|568
1634021400000|2021-10-12 06:50:00|208899.5|208749.5|208878.5|208728.5|208899.5|208749.5|208839.4|208689.4|589
1634021700000|2021-10-12 06:55:00|208878.7|208728.7|208865.5|208715.5|208908.9|208758.9|208846.5|208696.5|642
1634022000000|2021-10-12 07:00:00|208865.3|208715.3|209005.7|208855.7|209029.3|208879.3|208854.4|208704.4|869
1634022300000|2021-10-12 07:05:00|209005.3|208855.3|209069.8|208919.8|209095.2|208945.2|208985|208835|862
1634022600000|2021-10-12 07:10:00|209067.9|208917.9|209046.6|208896.6|209112.3|208962.3|209011.8|208861.8|786
1634022900000|2021-10-12 07:15:00|209030.9|208880.9|208993.6|208843.6|209058.5|208908.5|208981|208831|899
1634023200000|2021-10-12 07:20:00|208994.3|208844.3|208907.7|208757.7|209002.4|208852.4|208899.6|208749.6|810
1634023500000|2021-10-12 07:25:00|208908|208758|208866.5|208716.5|208910.1|208760.1|208747.4|208597.4|789
1634023800000|2021-10-12 07:30:00|208866.7|208716.7|208778.5|208628.5|208918.3|208768.3|208769.4|208619.4|789
1634024100000|2021-10-12 07:35:00|208777.4|208627.4|208877.4|208727.4|208914.4|208764.4|208748.2|208598.2|806
1634024400000|2021-10-12 07:40:00|208875.3|208725.3|208929.8|208779.8|208936.3|208786.3|208858.1|208708.1|797
1634024700000|2021-10-12 07:45:00|208929.7|208779.7|208908.1|208758.1|208952.1|208802.1|208882.7|208732.7|673
1634025000000|2021-10-12 07:50:00|208908.2|208758.2|208902.7|208752.7|208915.4|208765.4|208892.5|208742.5|711
1634025300000|2021-10-12 07:55:00|208902.6|208752.6|208997.9|208847.9|208998|208848|208846.9|208696.9|749
1634025600000|2021-10-12 08:00:00|208997.6|208847.6|208906.2|208756.2|208997.7|208847.7|208863.7|208713.7|760
1634025900000|2021-10-12 08:05:00|208906.9|208756.9|208902|208752|208965.5|208815.5|208859.8|208709.8|850
1634026200000|2021-10-12 08:10:00|208901.6|208751.6|208947.1|208797.1|208963.4|208813.4|208863.1|208713.1|789
1634026500000|2021-10-12 08:15:00|208947.3|208797.3|209030.9|208880.9|209060.9|208910.9|208945.3|208795.3|743
1634026800000|2021-10-12 08:20:00|209030.5|208880.5|208944.5|208794.5|209073.5|208923.5|208936.7|208786.7|736
1634027100000|2021-10-12 08:25:00|208944.4|208794.4|208849.3|208699.3|208959.3|208809.3|208849.3|208699.3|741
1634027400000|2021-10-12 08:30:00|208837|208687|208747.5|208597.5|208837|208687|208726.7|208576.7|797
1634027700000|2021-10-12 08:35:00|208747.1|208597.1|208650.1|208500.1|208747.7|208597.7|208644.6|208494.6|877
1634028000000|2021-10-12 08:40:00|208650|208500|208637.5|208487.5|208679.7|208529.7|208634.1|208484.1|789
1634028300000|2021-10-12 08:45:00|208638.1|208488.1|208609|208459|208644.7|208494.7|208608|208458|764
1634028600000|2021-10-12 08:50:00|208609.9|208459.9|208648.2|208498.2|208654.3|208504.3|208607.1|208457.1|832
1634028900000|2021-10-12 08:55:00|208648.3|208498.3|208685.8|208535.8|208696|208546|208608.6|208458.6|867
1634029200000|2021-10-12 09:00:00|208686.2|208536.2|208651.9|208501.9|208703.3|208553.3|208595.5|208445.5|817
1634029500000|2021-10-12 09:05:00|208651.8|208501.8|208658|208508|208676.8|208526.8|208622.2|208472.2|710
1634029800000|2021-10-12 09:10:00|208652.3|208502.3|208543.9|208393.9|208664.1|208514.1|208543.9|208393.9|875
1634030100000|2021-10-12 09:15:00|208545.3|208395.3|208371.3|208221.3|208553.7|208403.7|208359.3|208209.3|851
1634030400000|2021-10-12 09:20:00|208371.5|208221.5|208336.6|208186.6|208386.8|208236.8|208317.4|208167.4|885
1634030700000|2021-10-12 09:25:00|208336.4|208186.4|208380.6|208230.6|208384.9|208234.9|208327.8|208177.8|764
1634031000000|2021-10-12 09:30:00|208377.8|208227.8|208377.1|208227.1|208390.5|208240.5|208351.6|208201.6|841
1634031300000|2021-10-12 09:35:00|208380.2|208230.2|208354.5|208204.5|208397.7|208247.7|208345.6|208195.6|738
1634031600000|2021-10-12 09:40:00|208356.6|208206.6|208290|208140|208373.4|208223.4|208265.7|208130.9|558
1634031900000|2021-10-12 09:45:00|208289.8|208139.8|208085.3|207935.3|208291.6|208141.6|208054.2|207904.2|821
1634032200000|2021-10-12 09:50:00|208086.4|207936.4|208028.6|207878.6|208100.1|207950.1|207997.9|207847.9|643
1634032500000|2021-10-12 09:55:00|208031.9|207881.9|208074.2|207924.2|208085.1|207935.1|207930|207780|670
1634032800000|2021-10-12 10:00:00|208074.6|207924.6|208020.9|207870.9|208084.4|207934.4|207997.5|207847.5|894
1634033100000|2021-10-12 10:05:00|208022.9|207872.9|208112.3|207962.3|208118.2|207968.2|208012.9|207862.9|875
1634033400000|2021-10-12 10:10:00|208112|207962|208153|208003|208173.2|208023.2|208106.4|207956.4|931
1634033700000|2021-10-12 10:15:00|208154.6|208004.6|208223.6|208073.6|208234.1|208084.1|208107.1|207957.1|840
1634034000000|2021-10-12 10:20:00|208223.7|208073.7|208310.2|208160.2|208313.8|208163.8|208219|208069|756
1634034300000|2021-10-12 10:25:00|208310.5|208160.5|208279|208129|208315|208165|208278.2|208128.2|736
1634034600000|2021-10-12 10:30:00|208279.5|208129.5|208157.9|208007.9|208283.8|208133.8|208143.7|207993.7|762
1634034900000|2021-10-12 10:35:00|208156|208006|208059.9|207909.9|208158.3|208008.3|208030|207880|811
1634035200000|2021-10-12 10:40:00|208060|207910|207883.8|207733.8|208068.2|207918.2|207838.4|207688.4|883
1634035500000|2021-10-12 10:45:00|207884.8|207734.8|207758.1|207608.1|207888.8|207738.8|207738.1|207588.1|823
1634035800000|2021-10-12 10:50:00|207756.7|207606.7|207747|207597|207758|207608|207659.4|207509.4|722
1634036100000|2021-10-12 10:55:00|207748.4|207598.4|207797.1|207647.1|207801.7|207651.7|207740.7|207590.7|805
1634036400000|2021-10-12 11:00:00|207799.9|207649.9|207839.6|207689.6|207901.4|207751.4|207798.4|207648.4|669
1634036700000|2021-10-12 11:05:00|207841|207691|207879|207729|207933|207783|207819.2|207669.2|713
1634037000000|2021-10-12 11:10:00|207880.7|207730.7|207932.5|207782.5|207940|207790|207874.2|207724.2|660
1634037300000|2021-10-12 11:15:00|207933.4|207783.4|207924.4|207774.4|207991.4|207841.4|207920.8|207770.8|638
1634037600000|2021-10-12 11:20:00|207924.6|207774.6|207881|207731|207948.8|207798.8|207841.8|207691.8|741
1634037900000|2021-10-12 11:25:00|207879.7|207729.7|207900.6|207750.6|207927.7|207777.7|207862.9|207712.9|719
1634038200000|2021-10-12 11:30:00|207901.3|207751.3|208023.1|207873.1|208029.3|207879.3|207891.5|207741.5|795
1634038500000|2021-10-12 11:35:00|208023|207873|208040.9|207890.9|208047.2|207897.2|208017.2|207867.2|496
1634038800000|2021-10-12 11:40:00|208037.5|207887.5|208064.3|207914.3|208093.1|207943.1|208003.7|207853.7|618
1634039100000|2021-10-12 11:45:00|208063.6|207913.6|207978.4|207828.4|208083.5|207933.5|207963.9|207813.9|671
1634039400000|2021-10-12 11:50:00|207978.1|207828.1|207966.4|207816.4|207986.5|207836.5|207949.1|207799.1|731
1634039700000|2021-10-12 11:55:00|207966.5|207816.5|207959|207809|208013.4|207863.4|207957.1|207807.1|687
1634040000000|2021-10-12 12:00:00|207960.6|207810.6|208020.8|207870.8|208050.1|207900.1|207898.8|207748.8|725
1634040300000|2021-10-12 12:05:00|208020.7|207870.7|208021.2|207871.2|208035.7|207885.7|207935.2|207785.2|709
1634040600000|2021-10-12 12:10:00|208020.9|207870.9|207974.9|207824.9|208025.9|207875.9|207924.1|207774.1|734
1634040900000|2021-10-12 12:15:00|207976.5|207826.5|207947.2|207797.2|208010.1|207860.1|207886.6|207736.6|694
1634041200000|2021-10-12 12:20:00|207946|207796|207928.7|207778.7|207984.3|207834.3|207869.1|207719.1|920
1634041500000|2021-10-12 12:25:00|207927.9|207777.9|208026|207876|208032|207882|207837.7|207687.7|848
1634041800000|2021-10-12 12:30:00|208025.2|207875.2|208143|207993|208145.3|207995.3|208011.8|207861.8|876
1634042100000|2021-10-12 12:35:00|208143.4|207993.4|208313.5|208163.5|208318.3|208168.3|208135|207985|866
1634042400000|2021-10-12 12:40:00|208314.4|208164.4|208386.7|208236.7|208532|208382|208307|208157|930
1634042700000|2021-10-12 12:45:00|208386.6|208236.6|208464.6|208314.6|208507.6|208357.6|208360.7|208210.7|776
1634043000000|2021-10-12 12:50:00|208461.6|208311.6|208542.2|208392.2|208547.9|208397.9|208388.3|208280.7|867
1634043300000|2021-10-12 12:55:00|208538|208388|208335.7|208185.7|208584.2|208434.2|208332.8|208182.8|869
1634043600000|2021-10-12 13:00:00|208337.8|208187.8|208478.2|208328.2|208483.8|208333.8|208337.8|208187.8|802
1634043900000|2021-10-12 13:05:00|208478.1|208328.1|208289.2|208139.2|208523.2|208416.4|208238.2|208114.9|933
1634044200000|2021-10-12 13:10:00|208288.6|208138.6|208233.1|208083.1|208310.3|208210.8|208103.4|207958.5|873
1634044500000|2021-10-12 13:15:00|208232.3|208082.3|208233.3|208083.3|208245|208109.2|208105|208005.4|814
1634044800000|2021-10-12 13:20:00|208232.9|208082.9|208336.9|208186.9|208349.5|208200|208159.5|208052.7|778
1634045100000|2021-10-12 13:25:00|208337.8|208187.8|208296.3|208146.3|208375.9|208267.8|208218.8|208111.3|899
1634045400000|2021-10-12 13:30:00|208298.5|208148.5|208343.3|208193.3|208520.7|208370.7|208208.6|208076.4|1087
1634045700000|2021-10-12 13:35:00|208343.9|208193.9|208447.2|208297.2|208499.8|208349.8|208333.8|208183.8|971
1634046000000|2021-10-12 13:40:00|208449.9|208299.9|208653.1|208503.1|208688|208543.8|208376.2|208226.2|1039
1634046300000|2021-10-12 13:45:00|208654.7|208504.7|208524.6|208374.6|208752.3|208604.4|208514.5|208364.5|1062
1634046600000|2021-10-12 13:50:00|208521.6|208371.6|208430.2|208280.2|208587|208479.2|208390.3|208246.8|1031
1634046900000|2021-10-12 13:55:00|208426.8|208276.8|208462.6|208312.6|208462.6|208312.6|208285.4|208157.2|1006
1634047200000|2021-10-12 14:00:00|208466|208316|208336.4|208186.4|208466.9|208348.1|208268.2|208118.2|1097
1634047500000|2021-10-12 14:05:00|208338.7|208188.7|208298.9|208148.9|208371.6|208249.7|208193.4|208084.8|1028
1634047800000|2021-10-12 14:10:00|208300.7|208150.7|208158.1|208008.1|208303.5|208165.2|208076.8|207974.8|976
1634048100000|2021-10-12 14:15:00|208161.8|208011.8|208158.6|208008.6|208200.5|208087.1|208043.6|207898.1|1054
1634048400000|2021-10-12 14:20:00|208158.7|208008.7|208231.1|208081.1|208303.7|208165.9|208120.2|208000.5|976
1634048700000|2021-10-12 14:25:00|208231|208081|208176.7|208026.7|208264.7|208158.8|208127|207994|941
1634049000000|2021-10-12 14:30:00|208177.4|208027.4|208198.3|208048.3|208268.2|208159.9|208177.4|208027.4|946
1634049300000|2021-10-12 14:35:00|208200|208050|208170.8|208020.8|208297.6|208156.1|208146.5|208013.3|891
1634049600000|2021-10-12 14:40:00|208172.6|208022.6|208160.5|208010.5|208196.8|208086.6|208039.1|207928.4|959
1634049900000|2021-10-12 14:45:00|208159.8|208009.8|208146.9|207996.9|208167.5|208048.6|208025.1|207905.4|955
1634050200000|2021-10-12 14:50:00|208146.1|207996.1|208257.3|208107.3|208275.5|208159.4|208093.6|207982.9|931
1634050500000|2021-10-12 14:55:00|208256.2|208106.2|208074.5|208024.5|208278.6|208167|208037.5|207927.9|911
1634050800000|2021-10-12 15:00:00|208073.7|208023.7|208110.9|207960.9|208138.8|208023.7|207975.5|207874.6|960
1634051100000|2021-10-12 15:05:00|208111|207961|208025.4|207875.4|208156.1|208030.9|207986.4|207873.2|907
1634051400000|2021-10-12 15:10:00|208023.8|207873.8|207957.5|207807.5|208033|207932.6|207906.1|207804.5|846
1634051700000|2021-10-12 15:15:00|207955.4|207805.4|207862.9|207712.9|207955.4|207851.1|207805.4|207707.3|886
1634052000000|2021-10-12 15:20:00|207862.6|207712.6|207737.3|207587.3|207869.2|207766.1|207703.6|207587.3|800
1634052300000|2021-10-12 15:25:00|207736.8|207586.8|207788.3|207638.3|207846.2|207737.8|207713.6|207586.8|716
1634052600000|2021-10-12 15:30:00|207789.8|207639.8|207784.4|207634.4|207789.8|207663.8|207651.3|207501.3|806
1634052900000|2021-10-12 15:35:00|207786|207636|207806.6|207656.6|207879|207775.1|207738.3|207616.5|931
1634053200000|2021-10-12 15:40:00|207809.9|207659.9|207913.1|207763.1|207918.3|207800|207806.9|207656.9|839
1634053500000|2021-10-12 15:45:00|207912.6|207762.6|207871.6|207721.6|207925.6|207810.8|207825.2|207675.2|733
1634053800000|2021-10-12 15:50:00|207870.7|207720.7|207885.2|207735.2|207941.7|207829.3|207797.2|207696|774
1634054100000|2021-10-12 15:55:00|207883.2|207733.2|207768.4|207718.4|207892.7|207774.8|207757.5|207643.5|812
1634054400000|2021-10-12 16:00:00|207768.3|207718.3|207658.5|207508.5|207817.6|207718.6|207610.1|207504.4|805
1634054700000|2021-10-12 16:05:00|207657.9|207507.9|207648|207498|207659.8|207550.3|207572.7|207464.6|658
1634055000000|2021-10-12 16:10:00|207650.6|207500.6|207635.8|207485.8|207651.6|207534.2|207584.2|207466.6|734
1634055300000|2021-10-12 16:15:00|207635.9|207485.9|207624.3|207474.3|207649.3|207528.3|207568.7|207459|702
1634055600000|2021-10-12 16:20:00|207624.2|207474.2|207599.3|207449.3|207647.9|207545.5|207595.5|207447.9|625
1634055900000|2021-10-12 16:25:00|207598.5|207448.5|207529.1|207379.1|207617.5|207499.3|207442.8|207344.6|726
1634056200000|2021-10-12 16:30:00|207530.7|207380.7|207513.1|207363.1|207548.5|207438.5|207446.9|207340|717
1634056500000|2021-10-12 16:35:00|207513|207363|207606.3|207456.3|207614.1|207464.1|207467|207358.2|692
1634056800000|2021-10-12 16:40:00|207606.6|207456.6|207715.8|207565.8|207765.8|207615.8|207599|207451|762
1634057100000|2021-10-12 16:45:00|207719.8|207569.8|207657.3|207507.3|207730.7|207629.1|207618.9|207496|669
1634057400000|2021-10-12 16:50:00|207657.2|207507.2|207678.4|207528.4|207714.5|207597.6|207618.5|207506.7|659
1634057700000|2021-10-12 16:55:00|207694.4|207544.4|207617.3|207467.3|207699.2|207581|207551.9|207444.9|707
1634058000000|2021-10-12 17:00:00|207617.6|207467.6|207507.4|207357.4|207646.2|207534.9|207462.6|207352|877
1634058300000|2021-10-12 17:05:00|207506.4|207356.4|207558.2|207408.2|207559.8|207409.8|207501.8|207351.8|739
1634058600000|2021-10-12 17:10:00|207558.5|207408.5|207579.5|207429.5|207623.1|207488.9|207528.4|207382.6|715
1634058900000|2021-10-12 17:15:00|207580.6|207430.6|207656.9|207506.9|207672.2|207522.2|207579.5|207429.5|669
1634059200000|2021-10-12 17:20:00|207656.5|207506.5|207689.4|207539.4|207741.3|207591.3|207654.9|207504.9|724
1634059500000|2021-10-12 17:25:00|207689.2|207539.2|207674.9|207524.9|207702.5|207582.7|207614.6|207464.6|728
1634059800000|2021-10-12 17:30:00|207676.9|207526.9|207690.6|207540.6|207713.6|207604.8|207654|207519.6|641
1634060100000|2021-10-12 17:35:00|207696.2|207546.2|207639.2|207489.2|207709.5|207559.5|207636.9|207486.9|518
1634060400000|2021-10-12 17:40:00|207639|207489|207621|207471|207659.5|207548.1|207556.7|207447.4|606
1634060700000|2021-10-12 17:45:00|207621.1|207471.1|207529.8|207379.8|207621.6|207510|207469.2|207350.2|583
1634061000000|2021-10-12 17:50:00|207528.8|207378.8|207610|207460|207614.4|207464.4|207484.9|207334.9|717
1634061300000|2021-10-12 17:55:00|207609.7|207459.7|207667.7|207517.7|207689.4|207588.6|207606.9|207456.9|742
1634061600000|2021-10-12 18:00:00|207680.7|207530.7|207675.7|207525.7|207696.5|207589.5|207623.8|207512.1|781
1634061900000|2021-10-12 18:05:00|207676.5|207526.5|207685.4|207535.4|207692.8|207589.8|207624.1|207522.9|649
1634062200000|2021-10-12 18:10:00|207685.6|207535.6|207590.6|207440.6|207690.7|207549.5|207588.5|207438.5|673
1634062500000|2021-10-12 18:15:00|207589.7|207439.7|207598.7|207448.7|207665|207561.5|207507.4|207394.9|627
1634062800000|2021-10-12 18:20:00|207597.6|207447.6|207583.7|207433.7|207613.5|207463.5|207544.2|207394.2|690
1634063100000|2021-10-12 18:25:00|207584.7|207434.7|207604.3|207454.3|207621.5|207519|207493.9|207379.7|649
1634063400000|2021-10-12 18:30:00|207606.5|207456.5|207658.9|207508.9|207665.8|207519.6|207564.8|207453.1|498
1634063700000|2021-10-12 18:35:00|207661|207511|207543.3|207393.3|207663.7|207553.1|207530.3|207380.3|589
1634064000000|2021-10-12 18:40:00|207544.6|207394.6|207601.5|207451.5|207608.9|207495.5|207505.9|207355.9|691
1634064300000|2021-10-12 18:45:00|207599.9|207449.9|207561.7|207411.7|207617.2|207467.2|207543.1|207393.1|723
1634064600000|2021-10-12 18:50:00|207562.3|207412.3|207545.2|207395.2|207583|207457|207498|207393.8|582
1634064900000|2021-10-12 18:55:00|207543.3|207393.3|207524.3|207374.3|207592.5|207484.4|207484.4|207364.2|822
1634065200000|2021-10-12 19:00:00|207524.4|207374.4|207605.5|207455.5|207612.5|207507.6|207519.4|207369.4|807
1634065500000|2021-10-12 19:05:00|207606.2|207456.2|207613.4|207463.4|207627.9|207477.9|207564.5|207414.5|599
1634065800000|2021-10-12 19:10:00|207612.3|207462.3|207725.4|207575.4|207734.5|207584.5|207562.3|207459.4|634
1634066100000|2021-10-12 19:15:00|207725.5|207575.5|207699.7|207549.7|207765.7|207615.7|207683.4|207533.4|688
1634066400000|2021-10-12 19:20:00|207703.2|207553.2|207597.3|207447.3|207709|207559|207589.4|207439.4|657
1634066700000|2021-10-12 19:25:00|207598.1|207448.1|207622.5|207472.5|207629.2|207479.2|207596.7|207446.7|589
1634067000000|2021-10-12 19:30:00|207624.2|207474.2|207639.9|207489.9|207662.8|207512.8|207612.1|207462.1|597
1634067300000|2021-10-12 19:35:00|207640.5|207490.5|207686.3|207536.3|207688.8|207538.8|207634.7|207484.7|581
1634067600000|2021-10-12 19:40:00|207685.3|207535.3|207690.1|207540.1|207713|207563|207666.3|207516.3|697
1634067900000|2021-10-12 19:45:00|207693.2|207543.2|207734.8|207584.8|207736.6|207622.4|207644.5|207529.1|647
1634068200000|2021-10-12 19:50:00|207734.6|207584.6|207634.7|207484.7|207758|207608|207620.2|207470.2|719
1634068500000|2021-10-12 19:55:00|207635.2|207485.2|207669.6|207519.6|207673.3|207523.3|207535.5|207385.5|782
1634068800000|2021-10-12 20:00:00|207668.1|207518.1|207696.1|207546.1|207763.8|207613.8|207662.2|207512.2|641
1634069100000|2021-10-12 20:05:00|207688.3|207538.3|207676.5|207526.5|207703.1|207553.1|207610.4|207460.4|701
1634069400000|2021-10-12 20:10:00|207672.7|207522.7|207687.2|207537.2|207694.2|207544.2|207671.7|207521.7|482
1634069700000|2021-10-12 20:15:00|207686.8|207536.8|207698.9|207548.9|207699.8|207549.8|207675.1|207525.1|415
1634070000000|2021-10-12 20:20:00|207698.5|207548.5|207697.7|207547.7|207704.6|207554.6|207679.4|207529.4|466
1634070300000|2021-10-12 20:25:00|207697.8|207547.8|207731.6|207581.6|207737.4|207587.4|207693.4|207543.4|478
1634070600000|2021-10-12 20:30:00|207733.7|207583.7|207763.7|207613.7|207769.6|207619.6|207731.3|207581.3|495
1634070900000|2021-10-12 20:35:00|207761.2|207611.2|207755.9|207605.9|207772.7|207622.7|207743.2|207593.2|431
1634071200000|2021-10-12 20:40:00|207755.7|207605.7|207822.7|207672.7|207824.3|207674.3|207741.5|207591.5|509
1634071500000|2021-10-12 20:45:00|207824|207674|207804.8|207654.8|207829.1|207679.1|207790.8|207640.8|287
1634071800000|2021-10-12 20:50:00|207805.3|207655.3|207817.9|207667.9|207820.8|207670.8|207783.6|207633.6|264
1634072100000|2021-10-12 20:55:00|207809.7|207659.7|207868.6|207718.6|207884.9|207734.9|207782.8|207632.8|343
1634072400000|2021-10-12 21:00:00|207865.4|207715.4|207907.8|207757.8|207994|207840.3|207852.6|207690|83
1634072700000|2021-10-12 21:05:00|207918.1|207768.1|207871|207721|207934|207784|207868.5|207718.5|222
1634073000000|2021-10-12 21:10:00|207873.4|207723.4|207895.8|207745.8|207977.4|207827.4|207834.9|207672|148
1634073300000|2021-10-12 21:15:00|207894.5|207744.5|207924.5|207774.5|208016.6|207801.1|207868.4|207672.9|228
1634073600000|2021-10-12 21:20:00|207925.5|207775.5|207893.1|207743.1|208011.6|207801.2|207869.8|207653.2|166
1634073900000|2021-10-12 21:25:00|207893.5|207743.5|207887.8|207737.8|207907.3|207757.3|207866.7|207716.7|182
1634074200000|2021-10-12 21:30:00|207887.6|207737.6|207995.9|207733.9|208021.1|207798.6|207883.3|207713.2|209
1634074500000|2021-10-12 21:35:00|207941.8|207791.8|207996.2|207846.2|208049.7|207846.6|207941.8|207708.8|140
1634074800000|2021-10-12 21:40:00|207996.1|207846.1|208010|207860|208016.5|207866.5|207991.5|207841.5|212
1634075100000|2021-10-12 21:45:00|208002.8|207852.8|208013|207863|208020.3|207870.3|207992.2|207842.2|121
1634075400000|2021-10-12 21:50:00|208011.3|207861.3|208019|207869|208039.5|207889.5|207990.5|207840.5|160
1634075700000|2021-10-12 21:55:00|208000.6|207850.6|207990.5|207840.5|208006.6|207856.6|207981.8|207831.8|103
1634076000000|2021-10-12 22:00:00|208000.9|207850.9|207990.5|207840.5|208017.6|207867.6|207983.4|207833.4|334
1634076300000|2021-10-12 22:05:00|207990.6|207840.6|207912.3|207762.3|207996.9|207846.9|207871.2|207721.2|390
1634076600000|2021-10-12 22:10:00|207912|207762|207973.3|207823.3|207975.3|207825.3|207911.2|207761.2|269
1634076900000|2021-10-12 22:15:00|207976.1|207826.1|207911.3|207761.3|207976.2|207826.2|207898.5|207748.5|254
1634077200000|2021-10-12 22:20:00|207918.1|207768.1|207904.2|207754.2|207918.1|207768.1|207890.8|207740.8|199
1634077500000|2021-10-12 22:25:00|207887.9|207737.9|207995.6|207845.6|207997|207847|207887.9|207737.9|404
1634077800000|2021-10-12 22:30:00|207996|207846|208013.2|207863.2|208045.4|207895.4|207968.9|207818.9|380
1634078100000|2021-10-12 22:35:00|208012.3|207862.3|208030.4|207880.4|208046.7|207896.7|207986.9|207836.9|373
1634078400000|2021-10-12 22:40:00|208030.1|207880.1|208023.8|207873.8|208057.4|207907.4|208013.2|207863.2|394
1634078700000|2021-10-12 22:45:00|208024.6|207874.6|208084.5|207934.5|208091.9|207941.9|208024.6|207874.6|296
1634079000000|2021-10-12 22:50:00|208084.6|207934.6|208092.4|207942.4|208110.9|207960.9|208070.6|207920.6|282
1634079300000|2021-10-12 22:55:00|208089.9|207939.9|208051.6|207901.6|208107|207957|208041.1|207891.1|286
1634079600000|2021-10-12 23:00:00|208049.9|207899.9|208032.8|207882.8|208053.8|207903.8|208019.4|207869.4|341
1634079900000|2021-10-12 23:05:00|208030.6|207880.6|208045.4|207895.4|208053|207903|208018.8|207868.8|293
1634080200000|2021-10-12 23:10:00|208044.7|207894.7|208043.1|207893.1|208055.5|207905.5|208030.6|207880.6|241
1634080500000|2021-10-12 23:15:00|208043.8|207893.8|208047.4|207897.4|208053.4|207903.4|208033.8|207883.8|228
1634080800000|2021-10-12 23:20:00|208042.1|207892.1|208000.3|207850.3|208050.9|207900.9|207999.5|207849.5|277
1634081100000|2021-10-12 23:25:00|207999.6|207849.6|208000.5|207850.5|208003.2|207853.2|207990.7|207840.7|224
1634081400000|2021-10-12 23:30:00|207995.1|207845.1|207996.6|207846.6|208002.9|207852.9|207980.4|207830.4|331
1634081700000|2021-10-12 23:35:00|207996.4|207846.4|207998.7|207848.7|208005.1|207855.1|207980.8|207830.8|280
1634082000000|2021-10-12 23:40:00|207999.9|207849.9|207994.1|207844.1|208002.4|207852.4|207985|207835|296
1634082300000|2021-10-12 23:45:00|207994.4|207844.4|207990.5|207840.5|208004.2|207854.2|207987|207837|366
1634082600000|2021-10-12 23:50:00|207989|207839|207972.1|207822.1|207993.3|207843.3|207949.5|207799.5|332
1634082900000|2021-10-12 23:55:00|207971.9|207821.9|208043.3|207893.3|208050.4|207900.4|207965.8|207815.8|412
1634083200000|2021-10-13 00:00:00|208042.9|207892.9|207988.2|207838.2|208051|207901|207978.7|207828.7|546
1634083500000|2021-10-13 00:05:00|207990|207840|207946.5|207796.5|208004.7|207854.7|207937.5|207787.5|548
1634083800000|2021-10-13 00:10:00|207945.8|207795.8|207960.3|207810.3|207964.1|207814.1|207911.6|207761.6|379
1634084100000|2021-10-13 00:15:00|207960.1|207810.1|207917.9|207767.9|207967.1|207817.1|207910.7|207760.7|473
1634084400000|2021-10-13 00:20:00|207917.5|207767.5|207920.1|207770.1|207924.1|207774.1|207911.3|207761.3|584
1634084700000|2021-10-13 00:25:00|207920.3|207770.3|207924.9|207774.9|207929.2|207779.2|207913.7|207763.7|438
1634085000000|2021-10-13 00:30:00|207928|207778|207965.4|207815.4|207967.3|207817.3|207914.4|207764.4|340
1634085300000|2021-10-13 00:35:00|207964.7|207814.7|207923|207773|207966.7|207816.7|207915.8|207765.8|332
1634085600000|2021-10-13 00:40:00|207923.8|207773.8|207880.9|207730.9|207927.3|207777.3|207876.4|207726.4|410
1634085900000|2021-10-13 00:45:00|207880.2|207730.2|207880.9|207730.9|207883.7|207733.7|207865.8|207715.8|428
1634086200000|2021-10-13 00:50:00|207881|207731|207883.2|207733.2|207888.1|207738.1|207868.4|207718.4|461
1634086500000|2021-10-13 00:55:00|207887.9|207737.9|207846|207696|207897.2|207747.2|207846|207696|400
1634086800000|2021-10-13 01:00:00|207846.6|207696.6|207881.6|207731.6|207888.6|207738.6|207838|207688|419
1634087100000|2021-10-13 01:05:00|207882.8|207732.8|207886.9|207736.9|207896.9|207746.9|207861.8|207711.8|444
1634087400000|2021-10-13 01:10:00|207887.1|207737.1|207883.1|207733.1|207892.8|207742.8|207880.2|207730.2|322
1634087700000|2021-10-13 01:15:00|207882.3|207732.3|207883.9|207733.9|207894.4|207744.4|207880.8|207730.8|343
1634088000000|2021-10-13 01:20:00|207885.3|207735.3|207897.9|207747.9|207935.1|207785.1|207885|207735|474
1634088300000|2021-10-13 01:25:00|207897.2|207747.2|207921.9|207771.9|207935.6|207785.6|207893.2|207743.2|387
1634088600000|2021-10-13 01:30:00|207922.6|207772.6|207887.2|207737.2|207927.1|207777.1|207872.2|207722.2|403
1634088900000|2021-10-13 01:35:00|207886.8|207736.8|207740.4|207590.4|207892.4|207742.4|207732.6|207582.6|512
1634089200000|2021-10-13 01:40:00|207740.2|207590.2|207712.8|207562.8|207746.5|207596.5|207707.6|207557.6|342
1634089500000|2021-10-13 01:45:00|207713.3|207563.3|207726|207576|207742.8|207592.8|207707.6|207557.6|452
1634089800000|2021-10-13 01:50:00|207725|207575|207672.7|207522.7|207747.3|207597.3|207666.4|207516.4|477
1634090100000|2021-10-13 01:55:00|207671.2|207521.2|207712.7|207562.7|207716.8|207566.8|207654.6|207504.6|429
1634090400000|2021-10-13 02:00:00|207711.5|207561.5|207661.2|207511.2|207717.4|207567.4|207646.9|207496.9|550
1634090700000|2021-10-13 02:05:00|207653|207503|207657.2|207507.2|207674.2|207524.2|207645.5|207495.5|605
1634091000000|2021-10-13 02:10:00|207657.8|207507.8|207661.6|207511.6|207671|207521|207647.4|207497.4|548
1634091300000|2021-10-13 02:15:00|207666.6|207516.6|207698.9|207548.9|207699|207549|207652|207502|534
1634091600000|2021-10-13 02:20:00|207699.7|207549.7|207548.9|207398.9|207699.8|207549.8|207546.7|207396.7|348
1634091900000|2021-10-13 02:25:00|207554.3|207404.3|207645.2|207495.2|207649.7|207499.7|207536.4|207386.4|421
1634092200000|2021-10-13 02:30:00|207646.3|207496.3|207703.3|207553.3|207710.2|207560.2|207638.8|207488.8|498
1634092500000|2021-10-13 02:35:00|207702.5|207552.5|207765.7|207615.7|207777.8|207627.8|207702.5|207552.5|400
1634092800000|2021-10-13 02:40:00|207769|207619|207781.4|207631.4|207786.5|207636.5|207752.9|207602.9|415
1634093100000|2021-10-13 02:45:00|207781.1|207631.1|207728.3|207578.3|207786|207636|207723.4|207573.4|498
1634093400000|2021-10-13 02:50:00|207727.5|207577.5|207734.3|207584.3|207740.8|207590.8|207707|207557|281
1634093700000|2021-10-13 02:55:00|207734.7|207584.7|207690.2|207540.2|207737.7|207587.7|207677.3|207527.3|345
1634094000000|2021-10-13 03:00:00|207690.1|207540.1|207688|207538|207691.4|207541.4|207650.6|207500.6|355
1634094300000|2021-10-13 03:05:00|207684|207534|207686.6|207536.6|207697.4|207547.4|207671.1|207521.1|348
1634094600000|2021-10-13 03:10:00|207687.6|207537.6|207606.8|207456.8|207696.4|207546.4|207602.4|207452.4|394
1634094900000|2021-10-13 03:15:00|207604.6|207454.6|207563.6|207413.6|207608.6|207458.6|207547.8|207397.8|554
1634095200000|2021-10-13 03:20:00|207564.3|207414.3|207520.3|207370.3|207564.3|207414.3|207515.3|207365.3|394
1634095500000|2021-10-13 03:25:00|207520|207370|207560.4|207410.4|207581.8|207431.8|207518.4|207368.4|413
1634095800000|2021-10-13 03:30:00|207558.4|207408.4|207562.7|207412.7|207570|207420|207554.1|207404.1|326
1634096100000|2021-10-13 03:35:00|207562.3|207412.3|207565.9|207415.9|207569.3|207419.3|207553.2|207403.2|363
1634096400000|2021-10-13 03:40:00|207566.7|207416.7|207583.4|207433.4|207585.8|207435.8|207556.4|207406.4|223
1634096700000|2021-10-13 03:45:00|207575.1|207425.1|207579.7|207429.7|207588.3|207438.3|207562.5|207412.5|192
1634097000000|2021-10-13 03:50:00|207578.4|207428.4|207617.1|207467.1|207620.9|207470.9|207572.6|207422.6|371
1634097300000|2021-10-13 03:55:00|207617.6|207467.6|207618.2|207468.2|207621.7|207471.7|207605.9|207455.9|296
1634097600000|2021-10-13 04:00:00|207617.6|207467.6|207604.4|207454.4|207618.9|207468.9|207598.7|207448.7|316
1634097900000|2021-10-13 04:05:00|207604.6|207454.6|207562.3|207412.3|207609.3|207459.3|207553.7|207403.7|299
1634098200000|2021-10-13 04:10:00|207560.1|207410.1|207553|207403|207569.5|207419.5|207552.5|207402.5|314
1634098500000|2021-10-13 04:15:00|207558.3|207408.3|207603.2|207453.2|207609.1|207459.1|207557|207407|345
1634098800000|2021-10-13 04:20:00|207602.8|207452.8|207602.1|207452.1|207610|207460|207589.8|207439.8|281
1634099100000|2021-10-13 04:25:00|207602.3|207452.3|207595.5|207445.5|207608.5|207458.5|207576.5|207426.5|305
1634099400000|2021-10-13 04:30:00|207594.1|207444.1|207595.7|207445.7|207618.8|207468.8|207590.4|207440.4|365
1634099700000|2021-10-13 04:35:00|207596.1|207446.1|207621.1|207471.1|207625.2|207475.2|207585.9|207435.9|450
1634100000000|2021-10-13 04:40:00|207622|207472|207638.2|207488.2|207645.8|207495.8|207617.7|207467.7|278
1634100300000|2021-10-13 04:45:00|207636.2|207486.2|207598.3|207448.3|207654.7|207504.7|207590.3|207440.3|316
1634100600000|2021-10-13 04:50:00|207596.8|207446.8|207595.5|207445.5|207607|207457|207583.9|207433.9|392
1634100900000|2021-10-13 04:55:00|207596.3|207446.3|207593.7|207443.7|207601.7|207451.7|207583.9|207433.9|246
1634101200000|2021-10-13 05:00:00|207592.6|207442.6|207586.2|207436.2|207612.5|207462.5|207574.5|207424.5|466
1634101500000|2021-10-13 05:05:00|207585.7|207435.7|207596.9|207446.9|207604.6|207454.6|207574.2|207424.2|249
1634101800000|2021-10-13 05:10:00|207598.6|207448.6|207643|207493|207646.4|207496.4|207594.6|207444.6|345
1634102100000|2021-10-13 05:15:00|207642.8|207492.8|207653.2|207503.2|207653.2|207503.2|207633.2|207483.2|327
1634102400000|2021-10-13 05:20:00|207653.5|207503.5|207648.8|207498.8|207663.8|207513.8|207637.5|207487.5|470
1634102700000|2021-10-13 05:25:00|207648.9|207498.9|207655.1|207505.1|207668.2|207518.2|207644.5|207494.5|434
1634103000000|2021-10-13 05:30:00|207658.3|207508.3|207645.5|207495.5|207670.4|207520.4|207639.5|207489.5|406
1634103300000|2021-10-13 05:35:00|207645.8|207495.8|207653.9|207503.9|207654.8|207504.8|207626.3|207476.3|455
1634103600000|2021-10-13 05:40:00|207654.1|207504.1|207648.8|207498.8|207654.1|207504.1|207639.2|207489.2|410
1634103900000|2021-10-13 05:45:00|207648.6|207498.6|207609.5|207459.5|207648.9|207498.9|207600.3|207450.3|370
1634104200000|2021-10-13 05:50:00|207608.8|207458.8|207609.2|207459.2|207646.2|207496.2|207604.9|207454.9|299
1634104500000|2021-10-13 05:55:00|207610.1|207460.1|207620.6|207470.6|207620.6|207470.6|207591|207441|408
1634104800000|2021-10-13 06:00:00|207627|207477|207575.3|207425.3|207661.3|207511.3|207562.4|207412.4|634
1634105100000|2021-10-13 06:05:00|207574.8|207424.8|207618.2|207468.2|207651.4|207501.4|207569.6|207419.6|619
1634105400000|2021-10-13 06:10:00|207617.9|207467.9|207644.6|207494.6|207656.9|207506.9|207573|207423|533
1634105700000|2021-10-13 06:15:00|207644.3|207494.3|207660.7|207510.7|207704.4|207554.4|207634.5|207484.5|614
1634106000000|2021-10-13 06:20:00|207660.1|207510.1|207687.4|207537.4|207695.8|207545.8|207639.6|207489.6|565
1634106300000|2021-10-13 06:25:00|207687|207537|207625.2|207475.2|207722.6|207572.6|207590.5|207440.5|576
1634106600000|2021-10-13 06:30:00|207625.3|207475.3|207606.2|207456.2|207678.4|207528.4|207605.2|207455.2|584
1634106900000|2021-10-13 06:35:00|207605.8|207455.8|207686.6|207536.6|207692.8|207542.8|207594.6|207444.6|523
1634107200000|2021-10-13 06:40:00|207686.2|207536.2|207643.9|207493.9|207692.4|207542.4|207637.8|207487.8|530
1634107500000|2021-10-13 06:45:00|207644.1|207494.1|207601.7|207451.7|207657.8|207507.8|207595.6|207445.6|609
1634107800000|2021-10-13 06:50:00|207602.5|207452.5|207572.2|207422.2|207606.9|207456.9|207552.6|207402.6|466
1634108100000|2021-10-13 06:55:00|207571.6|207421.6|207601.9|207451.9|207608.6|207458.6|207571.3|207421.3|561
1634108400000|2021-10-13 07:00:00|207603.1|207453.1|207822|207672|207831.5|207681.5|207599.5|207449.5|843
1634108700000|2021-10-13 07:05:00|207824.2|207674.2|207914.3|207764.3|207933.5|207783.5|207821.9|207671.9|885
1634109000000|2021-10-13 07:10:00|207913.9|207763.9|207898.8|207748.8|207997.2|207847.2|207882.8|207732.8|786
1634109300000|2021-10-13 07:15:00|207899.3|207749.3|207888.9|207738.9|207986.8|207836.8|207880.1|207730.1|867
1634109600000|2021-10-13 07:20:00|207889.2|207739.2|207946.8|207796.8|207958.2|207808.2|207888.7|207738.7|817
1634109900000|2021-10-13 07:25:00|207946|207796|207856.1|207706.1|207946|207796|207824.2|207674.2|737
1634110200000|2021-10-13 07:30:00|207855.4|207705.4|207760|207610|207918.4|207768.4|207741.2|207591.2|854
1634110500000|2021-10-13 07:35:00|207759.7|207609.7|207632.2|207482.2|207783.6|207633.6|207566.6|207416.6|852
1634110800000|2021-10-13 07:40:00|207632.3|207482.3|207630.7|207480.7|207692.1|207542.1|207575.7|207425.7|833
1634111100000|2021-10-13 07:45:00|207632.4|207482.4|207581|207431|207660.9|207510.9|207581|207431|848
1634111400000|2021-10-13 07:50:00|207579.2|207429.2|207543.2|207393.2|207594.5|207444.5|207518.3|207368.3|758
1634111700000|2021-10-13 07:55:00|207543.5|207393.5|207393|207243|207545.3|207395.3|207382.8|207232.8|761
1634112000000|2021-10-13 08:00:00|207392.5|207242.5|207370.9|207220.9|207420.1|207270.1|207313.9|207163.9|771
1634112300000|2021-10-13 08:05:00|207374.7|207224.7|207345.7|207195.7|207528.1|207378.1|207334.4|207184.4|853
1634112600000|2021-10-13 08:10:00|207346.5|207196.5|207305.2|207155.2|207347.2|207197.2|207293.5|207143.5|662
1634112900000|2021-10-13 08:15:00|207304.3|207154.3|207185.1|207035.1|207313.3|207163.3|207179.2|207029.2|776
1634113200000|2021-10-13 08:20:00|207184.8|207034.8|207135.2|206985.2|207194.4|207044.4|207081.1|206931.1|824
1634113500000|2021-10-13 08:25:00|207136.7|206986.7|207184.4|207034.4|207186.6|207036.6|207107.9|206957.9|881
1634113800000|2021-10-13 08:30:00|207185.2|207035.2|207025.3|206875.3|207185.8|207035.8|207003.4|206853.4|768
1634114100000|2021-10-13 08:35:00|207025.8|206875.8|207101.7|206951.7|207105.6|206955.6|207003.1|206853.1|865
1634114400000|2021-10-13 08:40:00|207101.4|206951.4|206938.9|206788.9|207104.7|206954.7|206913.2|206763.2|861
1634114700000|2021-10-13 08:45:00|206939.4|206789.4|206981.8|206831.8|207004.4|206854.4|206918.5|206768.5|802
1634115000000|2021-10-13 08:50:00|206982.2|206832.2|206846.2|206696.2|206990|206840|206834|206684|795
1634115300000|2021-10-13 08:55:00|206846|206696|207040.1|206890.1|207065.3|206915.3|206834|206684|838
1634115600000|2021-10-13 09:00:00|207040.8|206890.8|207229.8|207079.8|207235.4|207085.4|207040.8|206890.8|811
1634115900000|2021-10-13 09:05:00|207229|207079|207219.4|207069.4|207268.2|207118.2|207186.2|207036.2|813
1634116200000|2021-10-13 09:10:00|207219|207069|207176.4|207026.4|207219|207069|207160|207010|752
1634116500000|2021-10-13 09:15:00|207175.8|207025.8|207148.6|206998.6|207182.6|207032.6|207127.6|206977.6|728
1634116800000|2021-10-13 09:20:00|207149.3|206999.3|207125.9|206975.9|207154.2|207004.2|207122.5|206972.5|750
1634117100000|2021-10-13 09:25:00|207126.5|206976.5|207239.1|207089.1|207242.2|207092.2|207125.7|206975.7|541
1634117400000|2021-10-13 09:30:00|207238.7|207088.7|207205.6|207055.6|207268.1|207118.1|207186.1|207036.1|637
1634117700000|2021-10-13 09:35:00|207207|207057|207230.7|207080.7|207239.6|207089.6|207195|207045|633
1634118000000|2021-10-13 09:40:00|207230.5|207080.5|207349|207199|207351.6|207201.6|207225.6|207075.6|676
1634118300000|2021-10-13 09:45:00|207349.8|207199.8|207295|207145|207355|207205|207270.3|207120.3|758
1634118600000|2021-10-13 09:50:00|207293.7|207143.7|207265.2|207115.2|207315.7|207165.7|207265.2|207115.2|805
1634118900000|2021-10-13 09:55:00|207265.7|207115.7|207353|207203|207355.4|207205.4|207208.2|207058.2|728
1634119200000|2021-10-13 10:00:00|207351.2|207201.2|207343.7|207193.7|207352.1|207202.1|207308.2|207158.2|779
1634119500000|2021-10-13 10:05:00|207343.5|207193.5|207275.5|207125.5|207347.3|207197.3|207263.5|207113.5|822
1634119800000|2021-10-13 10:10:00|207275.3|207125.3|207356.5|207206.5|207360.5|207210.5|207274.1|207124.1|600
1634120100000|2021-10-13 10:15:00|207356.6|207206.6|207264.2|207114.2|207361.4|207223.3|207242.3|207103.9|805
1634120400000|2021-10-13 10:20:00|207263.1|207113.1|207214|207064|207307.6|207183.2|207214|207064|651
1634120700000|2021-10-13 10:25:00|207213.7|207063.7|207221.1|207071.1|207227.2|207077.2|207211.9|207061.9|675
1634121000000|2021-10-13 10:30:00|207219.8|207069.8|207176|207026|207225.5|207075.5|207169.5|207019.5|707
1634121300000|2021-10-13 10:35:00|207175.6|207025.6|207223.4|207073.4|207246.4|207096.4|207163.4|207013.4|829
1634121600000|2021-10-13 10:40:00|207223.5|207073.5|207225.7|207075.7|207229.7|207079.7|207212.2|207062.2|739
1634121900000|2021-10-13 10:45:00|207226|207076|207180.5|207030.5|207245.2|207095.2|207175.9|207025.9|705
1634122200000|2021-10-13 10:50:00|207181|207031|207175.2|207025.2|207183.8|207033.8|207168|207018|610
1634122500000|2021-10-13 10:55:00|207176.9|207026.9|207181.4|207031.4|207186.8|207036.8|207137.5|206987.5|655
1634122800000|2021-10-13 11:00:00|207180.2|207030.2|207133.5|206983.5|207189.3|207039.3|207100|206950|647
1634123100000|2021-10-13 11:05:00|207136.1|206986.1|207193.6|207043.6|207195.1|207045.1|207117.7|206967.7|658
1634123400000|2021-10-13 11:10:00|207193.4|207043.4|207190|207040|207257.9|207107.9|207184.8|207034.8|662
1634123700000|2021-10-13 11:15:00|207190.5|207040.5|207218.1|207068.1|207224.1|207074.1|207180.8|207030.8|605
1634124000000|2021-10-13 11:20:00|207219.2|207069.2|207355.1|207205.1|207359.8|207209.8|207207.2|207057.2|569
1634124300000|2021-10-13 11:25:00|207355.8|207205.8|207388.5|207238.5|207414.6|207264.6|207349.9|207199.9|749
1634124600000|2021-10-13 11:30:00|207388.8|207238.8|207352.7|207202.7|207403|207253|207352.7|207202.7|554
1634124900000|2021-10-13 11:35:00|207358.4|207208.4|207287.9|207137.9|207358.4|207208.4|207269.8|207119.8|751
1634125200000|2021-10-13 11:40:00|207288.1|207138.1|207261.1|207111.1|207315.3|207165.3|207257.2|207107.2|556
1634125500000|2021-10-13 11:45:00|207261.2|207111.2|207227.7|207077.7|207269.7|207119.7|207206.3|207056.3|555
1634125800000|2021-10-13 11:50:00|207225.9|207075.9|207230.9|207080.9|207278.2|207128.2|207208.5|207058.5|539
1634126100000|2021-10-13 11:55:00|207232.5|207082.5|207236.2|207086.2|207248.2|207098.2|207136|206986|599
1634126400000|2021-10-13 12:00:00|207232.9|207082.9|207253|207103|207358.5|207208.5|207130.3|206980.3|814
1634126700000|2021-10-13 12:05:00|207253.2|207103.2|207201.6|207051.6|207320.5|207170.5|207164.5|207014.5|806
1634127000000|2021-10-13 12:10:00|207201.8|207051.8|207224.1|207074.1|207350.9|207200.9|207199.5|207049.5|784
1634127300000|2021-10-13 12:15:00|207223.4|207073.4|207132.3|206982.3|207225.3|207075.3|207111.9|206961.9|824
1634127600000|2021-10-13 12:20:00|207137.3|206987.3|207036.3|206886.3|207193.5|207043.5|207035.8|206885.8|875
1634127900000|2021-10-13 12:25:00|207037.2|206887.2|207003.6|206853.6|207077.5|206927.5|206962|206812|788
1634128200000|2021-10-13 12:30:00|207014.1|206864.1|207651.7|207501.7|207691.8|207541.8|206802.8|206652.8|1078
1634128500000|2021-10-13 12:35:00|207655.2|207505.2|207718.8|207568.8|207722.2|207572.2|207456|207306|1070
1634128800000|2021-10-13 12:40:00|207719.5|207569.5|207710|207560|207816.3|207666.3|207673.7|207523.7|1035
1634129100000|2021-10-13 12:45:00|207719.9|207569.9|207732.4|207582.4|207810.4|207660.4|207693|207543|1023
1634129400000|2021-10-13 12:50:00|207736.4|207586.4|207881|207731|207948.2|207798.2|207733.6|207583.6|1031
1634129700000|2021-10-13 12:55:00|207887.7|207737.7|207940.9|207790.9|208108|207968.6|207886.3|207736.3|995
1634130000000|2021-10-13 13:00:00|207941.6|207791.6|207800.5|207650.5|207953.4|207803.4|207698.2|207572.8|991
1634130300000|2021-10-13 13:05:00|207797.2|207647.2|207875.2|207725.2|207976.2|207867.9|207795.8|207645.8|896
1634130600000|2021-10-13 13:10:00|207874.7|207724.7|207680.2|207530.2|207876.3|207726.3|207657.5|207528.5|919
1634130900000|2021-10-13 13:15:00|207679.6|207529.6|207713.4|207563.4|207735.2|207599.8|207550.8|207400.8|942
1634131200000|2021-10-13 13:20:00|207713.8|207563.8|207452.8|207302.8|207719.2|207569.2|207380.3|207270.9|909
1634131500000|2021-10-13 13:25:00|207459.6|207309.6|207343.5|207193.5|207473.9|207323.9|207337.8|207187.8|959
1634131800000|2021-10-13 13:30:00|207342.5|207192.5|207235.7|207085.7|207343.2|207193.2|207046.5|206896.5|1096
1634132100000|2021-10-13 13:35:00|207235.8|207085.8|207071.2|206921.2|207241.7|207100.9|207023.3|206873.3|1069
1634132400000|2021-10-13 13:40:00|207069|206919|207123.3|206973.3|207231.2|207081.2|207059.6|206909.6|1061
1634132700000|2021-10-13 13:45:00|207123.5|206973.5|207441.7|207291.7|207490.4|207340.4|207119.2|206969.2|1064
1634133000000|2021-10-13 13:50:00|207444.7|207294.7|207646.7|207496.7|207684.5|207534.5|207414.9|207264.9|1064
1634133300000|2021-10-13 13:55:00|207638.2|207488.2|207526.2|207376.2|207682.8|207532.8|207448.7|207341.4|1059
1634133600000|2021-10-13 14:00:00|207528.5|207378.5|207555.6|207405.6|207673.4|207549|207461.2|207349.8|1068
1634133900000|2021-10-13 14:05:00|207554.1|207404.1|207485|207335|207668.8|207518.8|207439.1|207289.1|1078
1634134200000|2021-10-13 14:10:00|207479.7|207329.7|207631.4|207481.4|207678.7|207528.7|207423.5|207273.5|1066
1634134500000|2021-10-13 14:15:00|207634.1|207484.1|207486|207336|207635.9|207515.8|207411.5|207302.2|1035
1634134800000|2021-10-13 14:20:00|207487.5|207337.5|207373.6|207223.6|207494.9|207372.6|207301.6|207165.3|1011
1634135100000|2021-10-13 14:25:00|207376.7|207226.7|207231.2|207081.2|207387.2|207267.5|207198.8|207048.8|980
1634135400000|2021-10-13 14:30:00|207233.9|207083.9|207228.8|207078.8|207317.4|207167.4|207220.3|207070.3|1006
1634135700000|2021-10-13 14:35:00|207228.9|207078.9|207112.1|206962.1|207236.9|207128.9|207054.7|206950.5|914
1634136000000|2021-10-13 14:40:00|207108.6|206958.6|207017.1|206867.1|207133.4|207011.1|206971.4|206821.4|967
1634136300000|2021-10-13 14:45:00|207017.4|206867.4|206983.1|206833.1|207036.7|206915.2|206963|206813|873
1634136600000|2021-10-13 14:50:00|206982.6|206832.6|207067.4|206917.4|207086.2|206936.9|206885.4|206768|874
1634136900000|2021-10-13 14:55:00|207066.8|206916.8|207053.3|206903.3|207144.9|207015|207025.5|206875.5|959
1634137200000|2021-10-13 15:00:00|207051.9|206901.9|206966.6|206816.6|207060|206924|206937.5|206787.5|942
1634137500000|2021-10-13 15:05:00|206965.9|206815.9|207029|206879|207111.1|206961.1|206964.7|206814.7|837
1634137800000|2021-10-13 15:10:00|207028.7|206878.7|207082.5|206932.5|207120|207004.4|207022.7|206878.7|778
1634138100000|2021-10-13 15:15:00|207083.4|206933.4|206834.8|206684.8|207083.9|206983.3|206694.9|206544.9|902
1634138400000|2021-10-13 15:20:00|206834.2|206684.2|206805.3|206655.3|206863.3|206717.3|206728|206578|853
1634138700000|2021-10-13 15:25:00|206807.1|206657.1|206739.9|206589.9|206828.9|206678.9|206664|206561.2|796
1634139000000|2021-10-13 15:30:00|206732.7|206582.7|206624.9|206474.9|206735.9|206629.8|206548.6|206424.4|952
1634139300000|2021-10-13 15:35:00|206624.6|206474.6|206703.5|206553.5|206778|206628|206620.1|206470.1|820
1634139600000|2021-10-13 15:40:00|206703.6|206553.6|206721.8|206571.8|206796.7|206656.9|206654.9|206544.6|803
1634139900000|2021-10-13 15:45:00|206731|206581|206589|206439|206749|206634.5|206496.7|206390.8|910
1634140200000|2021-10-13 15:50:00|206588.3|206438.3|206660.3|206510.3|206697.4|206584.1|206577.5|206427.5|882
1634140500000|2021-10-13 15:55:00|206663.2|206513.2|206575|206425|206663.2|206513.2|206519.8|206410.4|820
1634140800000|2021-10-13 16:00:00|206575.1|206425.1|206596.1|206446.1|206625|206517.5|206502.6|206387.5|897
1634141100000|2021-10-13 16:05:00|206596.7|206446.7|206462.6|206312.6|206627.2|206499.7|206426.9|206276.9|834
1634141400000|2021-10-13 16:10:00|206463|206313|206407.9|206257.9|206463.5|206313.5|206335.8|206185.8|832
1634141700000|2021-10-13 16:15:00|206408.2|206258.2|206367|206217|206438.6|206339.3|206335|206185.4|767
1634142000000|2021-10-13 16:20:00|206366.9|206216.9|206234|206084|206379.9|206270.1|206229.2|206079.2|751
1634142300000|2021-10-13 16:25:00|206234.6|206084.6|206332.4|206182.4|206349.6|206232.8|206207.3|206057.3|803
1634142600000|2021-10-13 16:30:00|206334|206184|206428.3|206278.3|206464.5|206314.5|206299.4|206183.5|746
1634142900000|2021-10-13 16:35:00|206431.1|206281.1|206400.1|206250.1|206449.9|206299.9|206393.4|206243.4|817
1634143200000|2021-10-13 16:40:00|206400.3|206250.3|206450.3|206300.3|206453.9|206352.3|206340.5|206221|787
1634143500000|2021-10-13 16:45:00|206450.7|206300.7|206522.5|206372.5|206569.9|206456.9|206449.6|206299.6|808
1634143800000|2021-10-13 16:50:00|206520.8|206370.8|206543.4|206393.4|206635.4|206485.4|206504.9|206365.2|799
1634144100000|2021-10-13 16:55:00|206543.7|206393.7|206478.1|206328.1|206551.4|206401.4|206469.5|206319.5|818
1634144400000|2021-10-13 17:00:00|206476.8|206326.8|206523.2|206373.2|206572.6|206422.6|206442.1|206292.1|983
1634144700000|2021-10-13 17:05:00|206521|206371|206626.1|206476.1|206640.9|206490.9|206492.8|206367.6|886
1634145000000|2021-10-13 17:10:00|206625.5|206475.5|206615.8|206465.8|206694.1|206556.6|206594|206460.1|776
1634145300000|2021-10-13 17:15:00|206616.3|206466.3|206678.9|206528.9|206686.9|206575.6|206609.7|206463.6|695
1634145600000|2021-10-13 17:20:00|206676.8|206526.8|206595.2|206445.2|206680.8|206530.8|206593|206443|753
1634145900000|2021-10-13 17:25:00|206595.4|206445.4|206603.7|206453.7|206615.1|206465.1|206510.1|206394.3|735
1634146200000|2021-10-13 17:30:00|206605.3|206455.3|206537.4|206387.4|206609.5|206464.3|206474|206324|859
1634146500000|2021-10-13 17:35:00|206539.5|206389.5|206524.2|206374.2|206561.2|206411.2|206471.7|206321.7|805
1634146800000|2021-10-13 17:40:00|206524.3|206374.3|206470.7|206320.7|206537.6|206428|206467.3|206317.3|775
1634147100000|2021-10-13 17:45:00|206467.9|206317.9|206474|206324|206504.1|206354.1|206426.4|206276.4|710
1634147400000|2021-10-13 17:50:00|206475.2|206325.2|206476.5|206326.5|206481|206331|206449|206299|575
1634147700000|2021-10-13 17:55:00|206474.3|206324.3|206462.7|206312.7|206477.5|206327.5|206394|206244|700
1634148000000|2021-10-13 18:00:00|206470.1|206320.1|206472|206322|206492.8|206342.8|206231.2|206081.2|1000
1634148300000|2021-10-13 18:05:00|206470.8|206320.8|206438.6|206288.6|206559|206409|206365.1|206215.1|1010
1634148600000|2021-10-13 18:10:00|206463.4|206313.4|206450.9|206300.9|206529.7|206379.7|206375.2|206225.2|881
1634148900000|2021-10-13 18:15:00|206451.3|206301.3|206471.6|206321.6|206477.8|206327.8|206393.4|206243.4|832
1634149200000|2021-10-13 18:20:00|206472.7|206322.7|206398.6|206248.6|206473|206323|206363.9|206213.9|822
1634149500000|2021-10-13 18:25:00|206398.3|206248.3|206429.7|206279.7|206549.5|206399.5|206382.6|206232.6|890
1634149800000|2021-10-13 18:30:00|206440.3|206290.3|206433.8|206283.8|206480|206330|206388.5|206238.5|923
1634150100000|2021-10-13 18:35:00|206434.1|206284.1|206347.1|206197.1|206443.4|206293.4|206344.7|206194.7|803
1634150400000|2021-10-13 18:40:00|206346.1|206196.1|206311.7|206161.7|206392.5|206248|206264.9|206157.2|944
1634150700000|2021-10-13 18:45:00|206310.9|206160.9|206314.7|206164.7|206335.2|206225.5|206242.8|206121.9|926
1634151000000|2021-10-13 18:50:00|206314.3|206164.3|206161.9|206011.9|206336.8|206186.8|206154|206004|835
1634151300000|2021-10-13 18:55:00|206161.3|206011.3|206172.4|206022.4|206258.1|206128.3|206121.4|206008|967
1634151600000|2021-10-13 19:00:00|206172.1|206022.1|206149|205999|206206.5|206056.5|206127.3|205977.3|903
1634151900000|2021-10-13 19:05:00|206149.6|205999.6|206037|205887|206149.6|205999.6|206026.7|205876.7|736
1634152200000|2021-10-13 19:10:00|206037.3|205887.3|206000.2|205850.2|206055.2|205905.2|205989|205839|667
1634152500000|2021-10-13 19:15:00|206008.9|205858.9|205992.6|205842.6|206025.5|205875.5|205975.9|205825.9|720
1634152800000|2021-10-13 19:20:00|205993.2|205843.2|205963.5|205813.5|205994.3|205844.3|205948.4|205798.4|587
1634153100000|2021-10-13 19:25:00|205962.5|205812.5|205982.2|205832.2|205992.8|205842.8|205928.6|205778.6|636
1634153400000|2021-10-13 19:30:00|205982.7|205832.7|205914.3|205764.3|205982.7|205832.7|205852.8|205743.2|686
1634153700000|2021-10-13 19:35:00|205913|205763|205894.9|205744.9|205950.3|205824.3|205806|205656|690
1634154000000|2021-10-13 19:40:00|205895.6|205745.6|205908.9|205758.9|205916.7|205766.7|205838.3|205688.3|731
1634154300000|2021-10-13 19:45:00|205909.2|205759.2|205846|205696|205932.3|205782.3|205837.6|205687.6|743
1634154600000|2021-10-13 19:50:00|205844.4|205694.4|205788.2|205638.2|205854.8|205704.8|205785.6|205635.6|777
1634154900000|2021-10-13 19:55:00|205788|205638|205899.3|205749.3|205906.3|205756.3|205778.4|205628.4|735
1634155200000|2021-10-13 20:00:00|205899.6|205749.6|205744.2|205594.2|205906.1|205756.1|205742.7|205592.7|533
1634155500000|2021-10-13 20:05:00|205743.6|205593.6|205676|205526|205743.6|205593.6|205670.7|205520.7|594
1634155800000|2021-10-13 20:10:00|205675.4|205525.4|205730.5|205580.5|205743.9|205593.9|205600.7|205450.7|509
1634156100000|2021-10-13 20:15:00|205728.9|205578.9|205728|205578|205731.1|205581.1|205719.4|205569.4|470
1634156400000|2021-10-13 20:20:00|205728.9|205578.9|205730.4|205580.4|205737.1|205587.1|205724.6|205574.6|420
1634156700000|2021-10-13 20:25:00|205728.9|205578.9|205710.6|205560.6|205735.3|205585.3|205697.5|205547.5|455
1634157000000|2021-10-13 20:30:00|205707.3|205557.3|205701.8|205551.8|205727.6|205577.6|205701.7|205551.7|471
1634157300000|2021-10-13 20:35:00|205701.7|205551.7|205694.3|205544.3|205716.2|205566.2|205689.5|205539.5|422
1634157600000|2021-10-13 20:40:00|205694.5|205544.5|205603.4|205453.4|205696.5|205546.5|205599|205449|537
1634157900000|2021-10-13 20:45:00|205606.4|205456.4|205604.3|205454.3|205608.2|205458.2|205596.5|205446.5|531
1634158200000|2021-10-13 20:50:00|205604.2|205454.2|205595.5|205445.5|205619|205469|205584.9|205434.9|405
1634158500000|2021-10-13 20:55:00|205590.7|205440.7|205606.7|205456.7|205612.6|205462.6|205574.9|205424.9|347
1634158800000|2021-10-13 21:00:00|205609.1|205459.1|205637.1|205487.1|205639.1|205489.1|205607|205457|56
1634159100000|2021-10-13 21:05:00|205619.3|205469.3|205609.7|205459.7|205693.6|205513.7|205570.6|205420.6|162
1634159400000|2021-10-13 21:10:00|205625.6|205475.6|205594|205444|205638.6|205477.9|205588.5|205388.1|140
1634159700000|2021-10-13 21:15:00|205598.8|205448.8|205596.6|205446.6|205646.1|205450.5|205579.5|205370.8|117
1634160000000|2021-10-13 21:20:00|205615.6|205465.6|205594.3|205444.3|205732.2|205517|205582.6|205404.8|203
1634160300000|2021-10-13 21:25:00|205603.6|205453.6|205642.5|205492.5|205738.9|205519.2|205588.1|205438.1|156
1634160600000|2021-10-13 21:30:00|205641.2|205491.2|205635.6|205485.6|205699.7|205500.4|205602.6|205410.7|160
1634160900000|2021-10-13 21:35:00|205635.5|205485.5|205637.8|205487.8|205646.8|205496.8|205616.2|205466.2|104
1634161200000|2021-10-13 21:40:00|205637.6|205487.6|205633.4|205483.4|205688.7|205500.5|205632.4|205428.7|111
1634161500000|2021-10-13 21:45:00|205632.7|205482.7|205680.5|205530.5|205716.9|205566.9|205630.3|205425.3|200
1634161800000|2021-10-13 21:50:00|205680.4|205530.4|205683.9|205533.9|205735|205546.8|205677.8|205472|122
1634162100000|2021-10-13 21:55:00|205683.5|205533.5|205701.8|205551.8|205763.7|205555.6|205675.5|205456.6|100
1634162400000|2021-10-13 22:00:00|205692.5|205542.5|205635.2|205485.2|205746.2|205596.2|205635.2|205485.2|447
1634162700000|2021-10-13 22:05:00|205643.4|205493.4|205669.4|205519.4|205683.3|205533.3|205632.7|205482.7|337
1634163000000|2021-10-13 22:10:00|205667.6|205517.6|205662.7|205512.7|205690|205540|205662.1|205512.1|258
1634163300000|2021-10-13 22:15:00|205662.8|205512.8|205670.8|205520.8|205681.9|205531.9|205657.1|205507.1|225
1634163600000|2021-10-13 22:20:00|205679.6|205529.6|205673.7|205523.7|205689.9|205539.9|205646.5|205496.5|371
1634163900000|2021-10-13 22:25:00|205673.2|205523.2|205676.3|205526.3|205686.9|205536.9|205655.1|205505.1|365
1634164200000|2021-10-13 22:30:00|205675.4|205525.4|205677.8|205527.8|205701.5|205551.5|205658.7|205508.7|345
1634164500000|2021-10-13 22:35:00|205681.3|205531.3|205689.7|205539.7|205702.2|205552.2|205670.9|205520.9|278
1634164800000|2021-10-13 22:40:00|205688.6|205538.6|205698.3|205548.3|205704|205554|205668.4|205518.4|261
1634165100000|2021-10-13 22:45:00|205686.9|205536.9|205694.8|205544.8|205705.2|205555.2|205667.7|205517.7|198
1634165400000|2021-10-13 22:50:00|205695.5|205545.5|205687|205537|205705|205555|205683.7|205533.7|265
1634165700000|2021-10-13 22:55:00|205690.5|205540.5|205672.1|205522.1|205697.1|205547.1|205648.4|205498.4|326
1634166000000|2021-10-13 23:00:00|205677|205527|205651|205501|205682.7|205532.7|205649.7|205499.7|322
1634166300000|2021-10-13 23:05:00|205650.7|205500.7|205660.5|205510.5|205671.9|205521.9|205643.6|205493.6|312
1634166600000|2021-10-13 23:10:00|205661.2|205511.2|205656.7|205506.7|205668.3|205518.3|205644.8|205494.8|258
1634166900000|2021-10-13 23:15:00|205656.2|205506.2|205694.2|205544.2|205694.6|205544.6|205648.8|205498.8|304
1634167200000|2021-10-13 23:20:00|205692.6|205542.6|205693.1|205543.1|205703.1|205553.1|205685.2|205535.2|260
1634167500000|2021-10-13 23:25:00|205693.9|205543.9|205727.4|205577.4|205735.7|205585.7|205685|205535|230
1634167800000|2021-10-13 23:30:00|205723.3|205573.3|205732.6|205582.6|205737.8|205587.8|205712.3|205562.3|293
1634168100000|2021-10-13 23:35:00|205734.5|205584.5|205737.9|205587.9|205739.2|205589.2|205721.8|205571.8|281
1634168400000|2021-10-13 23:40:00|205743.1|205593.1|205692|205542|205743.9|205593.9|205674|205524|308
1634168700000|2021-10-13 23:45:00|205691.7|205541.7|205694.9|205544.9|205700.7|205550.7|205679.6|205529.6|285
1634169000000|2021-10-13 23:50:00|205694.7|205544.7|205701.9|205551.9|205705.2|205555.2|205681|205531|306
1634169300000|2021-10-13 23:55:00|205701.3|205551.3|205695.8|205545.8|205704|205554|205682.6|205532.6|298
1634169600000|2021-10-14 00:00:00|205698.8|205548.8|205666.9|205516.9|205706.7|205556.7|205650.6|205500.6|543
1634169900000|2021-10-14 00:05:00|205662.8|205512.8|205695.2|205545.2|205699.6|205549.6|205650.5|205500.5|373
1634170200000|2021-10-14 00:10:00|205693.8|205543.8|205656.9|205506.9|205705.5|205555.5|205647.3|205497.3|459
1634170500000|2021-10-14 00:15:00|205658.1|205508.1|205634.2|205484.2|205661.2|205511.2|205622.7|205472.7|507
1634170800000|2021-10-14 00:20:00|205635.7|205485.7|205656.7|205506.7|205674.5|205524.5|205622.5|205472.5|440
1634171100000|2021-10-14 00:25:00|205658.7|205508.7|205660.2|205510.2|205676.3|205526.3|205651.7|205501.7|570
1634171400000|2021-10-14 00:30:00|205660.1|205510.1|205675.9|205525.9|205690.1|205540.1|205637|205487|534
1634171700000|2021-10-14 00:35:00|205677.1|205527.1|205655.2|205505.2|205680.5|205530.5|205631.8|205481.8|613
1634172000000|2021-10-14 00:40:00|205656.3|205506.3|205653.5|205503.5|205670.1|205520.1|205649.8|205499.8|489
1634172300000|2021-10-14 00:45:00|205653.2|205503.2|205651.3|205501.3|205667.3|205517.3|205645.8|205495.8|558
1634172600000|2021-10-14 00:50:00|205651.4|205501.4|205650|205500|205667.8|205517.8|205643.8|205493.8|770
1634172900000|2021-10-14 00:55:00|205650.5|205500.5|205658.8|205508.8|205710.2|205560.2|205617.3|205467.3|757
1634173200000|2021-10-14 01:00:00|205656.1|205506.1|205668.6|205518.6|205673.8|205523.8|205650.7|205500.7|532
1634173500000|2021-10-14 01:05:00|205668.9|205518.9|205660|205510|205670.4|205520.4|205654.8|205504.8|416
1634173800000|2021-10-14 01:10:00|205665.1|205515.1|205668.9|205518.9|205672.5|205522.5|205652.5|205502.5|401
1634174100000|2021-10-14 01:15:00|205668.2|205518.2|205661.2|205511.2|205691.6|205541.6|205654.8|205504.8|379
1634174400000|2021-10-14 01:20:00|205663.9|205513.9|205669.2|205519.2|205678.8|205528.8|205658.3|205508.3|338
1634174700000|2021-10-14 01:25:00|205668.6|205518.6|205699.2|205549.2|205707.1|205557.1|205659|205509|352
1634175000000|2021-10-14 01:30:00|205698.5|205548.5|205703.5|205553.5|205746.9|205596.9|205692|205542|451
1634175300000|2021-10-14 01:35:00|205699.6|205549.6|205704.5|205554.5|205709.4|205559.4|205689.1|205539.1|443
1634175600000|2021-10-14 01:40:00|205705|205555|205726|205576|205755.4|205605.4|205694.5|205544.5|419
1634175900000|2021-10-14 01:45:00|205726.8|205576.8|205741|205591|205751.6|205601.6|205726.8|205576.8|342
1634176200000|2021-10-14 01:50:00|205740.2|205590.2|205744.2|205594.2|205755.5|205605.5|205732.2|205582.2|378
1634176500000|2021-10-14 01:55:00|205746|205596|205865.1|205715.1|205885.9|205735.9|205738.4|205588.4|540
1634176800000|2021-10-14 02:00:00|205866.6|205716.6|205876.4|205726.4|205885.5|205735.5|205824.2|205674.2|389
1634177100000|2021-10-14 02:05:00|205876.1|205726.1|205819|205669|205879.4|205729.4|205815.1|205665.1|369
1634177400000|2021-10-14 02:10:00|205818.8|205668.8|205790.1|205640.1|205825.9|205675.9|205783.1|205633.1|363
1634177700000|2021-10-14 02:15:00|205791.3|205641.3|205824.1|205674.1|205833.9|205683.9|205791.3|205641.3|381
1634178000000|2021-10-14 02:20:00|205823.8|205673.8|205829.4|205679.4|205835.5|205685.5|205808.2|205658.2|356
1634178300000|2021-10-14 02:25:00|205828.6|205678.6|205830.4|205680.4|205842.1|205692.1|205816.2|205666.2|462
1634178600000|2021-10-14 02:30:00|205831.6|205681.6|205820.7|205670.7|205840.5|205690.5|205814.9|205664.9|436
1634178900000|2021-10-14 02:35:00|205819.9|205669.9|205829.4|205679.4|205835.1|205685.1|205814.2|205664.2|487
1634179200000|2021-10-14 02:40:00|205828.5|205678.5|205831.8|205681.8|205841.1|205691.1|205810.5|205660.5|498
1634179500000|2021-10-14 02:45:00|205831.1|205681.1|205836|205686|205840.9|205690.9|205817.7|205667.7|426
1634179800000|2021-10-14 02:50:00|205834.9|205684.9|205837.5|205687.5|205855.9|205705.9|205815.5|205665.5|398
1634180100000|2021-10-14 02:55:00|205838.7|205688.7|205847.3|205697.3|205851|205701|205823.5|205673.5|339
1634180400000|2021-10-14 03:00:00|205849.6|205699.6|205841.4|205691.4|205853.5|205703.5|205825|205675|336
1634180700000|2021-10-14 03:05:00|205846.3|205696.3|205837|205687|205853|205703|205827.1|205677.1|376
1634181000000|2021-10-14 03:10:00|205840.2|205690.2|205832.7|205682.7|205845.1|205695.1|205824.5|205674.5|550
1634181300000|2021-10-14 03:15:00|205833.7|205683.7|205776.9|205626.9|205841.2|205691.2|205774.7|205624.7|518
1634181600000|2021-10-14 03:20:00|205777.9|205627.9|205761.6|205611.6|205781.1|205631.1|205716.3|205566.3|639
1634181900000|2021-10-14 03:25:00|205757.3|205607.3|205762|205612|205767.6|205617.6|205751.4|205601.4|389
1634182200000|2021-10-14 03:30:00|205762.2|205612.2|205769|205619|205780.1|205630.1|205757.9|205607.9|322
1634182500000|2021-10-14 03:35:00|205770.1|205620.1|205802|205652|205809.6|205659.6|205749.4|205599.4|396
1634182800000|2021-10-14 03:40:00|205802.2|205652.2|205798.4|205648.4|205811.6|205661.6|205784.7|205634.7|279
1634183100000|2021-10-14 03:45:00|205797.3|205647.3|205803.6|205653.6|205810.5|205660.5|205735.5|205585.5|400
1634183400000|2021-10-14 03:50:00|205804|205654|205813.5|205663.5|205821.4|205671.4|205793.5|205643.5|532
1634183700000|2021-10-14 03:55:00|205812.7|205662.7|205830.8|205680.8|205848.4|205698.4|205807.7|205657.7|474
1634184000000|2021-10-14 04:00:00|205829.4|205679.4|205798.6|205648.6|205838.7|205688.7|205790.6|205640.6|359
1634184300000|2021-10-14 04:05:00|205799.2|205649.2|205790.4|205640.4|205808.3|205658.3|205780.2|205630.2|357
1634184600000|2021-10-14 04:10:00|205790.2|205640.2|205804.6|205654.6|205811.1|205661.1|205777|205627|321
1634184900000|2021-10-14 04:15:00|205804.9|205654.9|205790.5|205640.5|205807.6|205657.6|205781.7|205631.7|397
1634185200000|2021-10-14 04:20:00|205787.5|205637.5|205785.2|205635.2|205809.1|205659.1|205775.2|205625.2|432
1634185500000|2021-10-14 04:25:00|205783.1|205633.1|205877.4|205727.4|205888.2|205738.2|205772.4|205622.4|343
1634185800000|2021-10-14 04:30:00|205877.6|205727.6|205873.6|205723.6|205897.2|205747.2|205869|205719|366
1634186100000|2021-10-14 04:35:00|205872.9|205722.9|205882.7|205732.7|205924.9|205774.9|205868.8|205718.8|417
1634186400000|2021-10-14 04:40:00|205881.9|205731.9|205873.8|205723.8|205885.2|205735.2|205864|205714|332
1634186700000|2021-10-14 04:45:00|205876.9|205726.9|205883.6|205733.6|205885.2|205735.2|205867.1|205717.1|328
1634187000000|2021-10-14 04:50:00|205882|205732|205874.2|205724.2|205882|205732|205863.2|205713.2|258
1634187300000|2021-10-14 04:55:00|205873.1|205723.1|205861.3|205711.3|205881.4|205731.4|205841.4|205691.4|335
1634187600000|2021-10-14 05:00:00|205860.8|205710.8|205869.3|205719.3|205879.7|205729.7|205849.4|205699.4|521
1634187900000|2021-10-14 05:05:00|205870.1|205720.1|205869.2|205719.2|205881.5|205731.5|205860.5|205710.5|532
1634188200000|2021-10-14 05:10:00|205868.9|205718.9|205873.5|205723.5|205881|205731|205859.8|205709.8|348
1634188500000|2021-10-14 05:15:00|205873.9|205723.9|205861|205711|205879.3|205729.3|205833.1|205683.1|506
1634188800000|2021-10-14 05:20:00|205861.2|205711.2|205867.2|205717.2|205885.7|205735.7|205860.5|205710.5|592
1634189100000|2021-10-14 05:25:00|205868.2|205718.2|205884.6|205734.6|205887.8|205737.8|205858.2|205708.2|586
1634189400000|2021-10-14 05:30:00|205886.6|205736.6|205849.6|205699.6|205886.6|205736.6|205845.1|205695.1|561
1634189700000|2021-10-14 05:35:00|205848.8|205698.8|205839.1|205689.1|205852.2|205702.2|205828.7|205678.7|522
1634190000000|2021-10-14 05:40:00|205839.3|205689.3|205838.9|205688.9|205862.9|205712.9|205827.8|205677.8|594
1634190300000|2021-10-14 05:45:00|205837.7|205687.7|205842.8|205692.8|205855.8|205705.8|205833.8|205683.8|586
1634190600000|2021-10-14 05:50:00|205842|205692|205808.4|205658.4|205842.7|205692.7|205803.6|205653.6|457
1634190900000|2021-10-14 05:55:00|205806|205656|205819.9|205669.9|205844.5|205694.5|205803.2|205653.2|619
1634191200000|2021-10-14 06:00:00|205817|205667|205858.1|205708.1|205896.6|205746.6|205810.7|205660.7|697
1634191500000|2021-10-14 06:05:00|205857.5|205707.5|205851.6|205701.6|205899.1|205749.1|205844.6|205694.6|702
1634191800000|2021-10-14 06:10:00|205852.2|205702.2|205747|205597|205859.7|205709.7|205740|205590|675
1634192100000|2021-10-14 06:15:00|205748.8|205598.8|205700.3|205550.3|205770.8|205620.8|205661.3|205511.3|687
1634192400000|2021-10-14 06:20:00|205700.4|205550.4|205725.7|205575.7|205759|205609|205680|205530|666
1634192700000|2021-10-14 06:25:00|205725.2|205575.2|205713.5|205563.5|205732.8|205582.8|205699.1|205549.1|678
1634193000000|2021-10-14 06:30:00|205713.1|205563.1|205678.7|205528.7|205759.4|205609.4|205665.4|205515.4|687
1634193300000|2021-10-14 06:35:00|205679.1|205529.1|205627.5|205477.5|205706.2|205556.2|205620.2|205470.2|709
1634193600000|2021-10-14 06:40:00|205627.2|205477.2|205488.4|205338.4|205636.2|205486.2|205486.3|205336.3|659
1634193900000|2021-10-14 06:45:00|205490.1|205340.1|205573.5|205423.5|205611.7|205461.7|205486.6|205336.6|648
1634194200000|2021-10-14 06:50:00|205573.3|205423.3|205581.9|205431.9|205627.1|205477.1|205569|205419|653
1634194500000|2021-10-14 06:55:00|205581|205431|205497.1|205347.1|205635.5|205485.5|205492.5|205342.5|676
1634194800000|2021-10-14 07:00:00|205497.6|205347.6|205555.4|205405.4|205579.7|205429.7|205493.2|205343.2|780
1634195100000|2021-10-14 07:05:00|205552.5|205402.5|205492.3|205342.3|205597.2|205447.2|205475.8|205325.8|743
1634195400000|2021-10-14 07:10:00|205487.7|205337.7|205436.8|205286.8|205495.1|205345.1|205414.9|205264.9|808
1634195700000|2021-10-14 07:15:00|205436.5|205286.5|205391.4|205241.4|205436.5|205286.5|205322.1|205174.1|751
1634196000000|2021-10-14 07:20:00|205393.4|205243.4|205464.4|205314.4|205475.7|205325.7|205372.4|205222.4|744
1634196300000|2021-10-14 07:25:00|205465.4|205315.4|205524.8|205374.8|205539.4|205389.4|205449.6|205299.6|684
1634196600000|2021-10-14 07:30:00|205524.1|205374.1|205792.1|205642.1|205895.7|205745.7|205524.1|205374.1|758
1634196900000|2021-10-14 07:35:00|205792|205642|205685.3|205535.3|205796.8|205646.8|205672.7|205522.7|752
1634197200000|2021-10-14 07:40:00|205683.3|205533.3|205754|205604|205760.1|205610.1|205678.7|205528.7|840
1634197500000|2021-10-14 07:45:00|205752.8|205602.8|205768.3|205618.3|205813.5|205663.5|205700.6|205550.6|790
1634197800000|2021-10-14 07:50:00|205767.3|205617.3|205705.2|205555.2|205771.4|205621.4|205701.6|205551.6|741
1634198100000|2021-10-14 07:55:00|205705.3|205555.3|205669.8|205519.8|205715.1|205565.1|205664.4|205514.4|764
1634198400000|2021-10-14 08:00:00|205670.8|205520.8|205522.7|205372.7|205680.6|205530.6|205491.3|205341.3|864
1634198700000|2021-10-14 08:05:00|205522.3|205372.3|205504.6|205354.6|205572.9|205422.9|205446.5|205296.5|872
1634199000000|2021-10-14 08:10:00|205505.2|205355.2|205435.5|205285.5|205511.9|205361.9|205424.5|205274.5|707
1634199300000|2021-10-14 08:15:00|205434.7|205284.7|205329.5|205179.5|205446.7|205296.7|205319.8|205169.8|772
1634199600000|2021-10-14 08:20:00|205329.1|205179.1|205375.3|205225.3|205428|205278|205323.7|205173.7|711
1634199900000|2021-10-14 08:25:00|205375.2|205225.2|205393.5|205243.5|205404|205254|205362.2|205212.2|621
1634200200000|2021-10-14 08:30:00|205393.3|205243.3|205362.5|205212.5|205399.1|205249.1|205348.7|205198.7|651
1634200500000|2021-10-14 08:35:00|205362.1|205212.1|205578.1|205428.1|205581.4|205431.4|205354.2|205204.2|764
1634200800000|2021-10-14 08:40:00|205576.1|205426.1|205492.3|205342.3|205578.4|205428.4|205487.7|205337.7|789
1634201100000|2021-10-14 08:45:00|205491.4|205341.4|205420.4|205270.4|205491.4|205341.4|205403.1|205253.1|839
1634201400000|2021-10-14 08:50:00|205417.3|205267.3|205455.3|205305.3|205456.8|205306.8|205404.7|205254.7|826
1634201700000|2021-10-14 08:55:00|205455.4|205305.4|205499.4|205349.4|205503.1|205353.1|205449.4|205299.4|678
1634202000000|2021-10-14 09:00:00|205498.9|205348.9|205453.5|205303.5|205500.5|205350.5|205439.3|205289.3|764
1634202300000|2021-10-14 09:05:00|205451.1|205301.1|205432.3|205282.3|205462.9|205312.9|205423.8|205273.8|599
1634202600000|2021-10-14 09:10:00|205433|205283|205412.7|205262.7|205436.5|205286.5|205401.3|205251.3|565
1634202900000|2021-10-14 09:15:00|205413|205263|205401.3|205251.3|205437.7|205287.7|205365.8|205215.8|555
1634203200000|2021-10-14 09:20:00|205401.7|205251.7|205327.5|205177.5|205402.5|205252.5|205316.9|205166.9|723
1634203500000|2021-10-14 09:25:00|205327.2|205177.2|205194.7|205044.7|205336.8|205186.8|205146.3|204996.3|709
1634203800000|2021-10-14 09:30:00|205207.3|205057.3|205359.5|205209.5|205378|205228|205201.9|205051.9|652
1634204100000|2021-10-14 09:35:00|205359.8|205209.8|205409.2|205259.2|205457.2|205307.2|205335.2|205185.2|630
1634204400000|2021-10-14 09:40:00|205409.4|205259.4|205372.9|205222.9|205416.2|205266.2|205356.8|205206.8|535
1634204700000|2021-10-14 09:45:00|205372.7|205222.7|205466|205316|205468.5|205318.5|205372.7|205222.7|693
1634205000000|2021-10-14 09:50:00|205466.1|205316.1|205541|205391|205542.3|205392.3|205449.2|205299.2|716
1634205300000|2021-10-14 09:55:00|205540|205390|205501.1|205351.1|205540|205390|205487.9|205337.9|726
1634205600000|2021-10-14 10:00:00|205503|205353|205505.1|205355.1|205525.7|205375.7|205492.9|205342.9|674
1634205900000|2021-10-14 10:05:00|205504.8|205354.8|205571.8|205421.8|205574.1|205424.1|205494.5|205344.5|699
1634206200000|2021-10-14 10:10:00|205571.9|205421.9|205552.7|205402.7|205629.5|205479.5|205552.7|205402.7|678
1634206500000|2021-10-14 10:15:00|205548.8|205398.8|205593.8|205443.8|205597.5|205447.5|205540.8|205390.8|617
1634206800000|2021-10-14 10:20:00|205591.3|205441.3|205634.1|205484.1|205640.9|205490.9|205587.8|205437.8|465
1634207100000|2021-10-14 10:25:00|205634.9|205484.9|205705.5|205555.5|205725.5|205575.5|205595.8|205445.8|584
1634207400000|2021-10-14 10:30:00|205705.8|205555.8|205711.7|205561.7|205714.5|205564.5|205667.8|205517.8|682
1634207700000|2021-10-14 10:35:00|205711.2|205561.2|205635.5|205485.5|205720.2|205570.2|205633.1|205483.1|690
1634208000000|2021-10-14 10:40:00|205635.3|205485.3|205621.6|205471.6|205635.3|205485.3|205617.3|205467.3|731
1634208300000|2021-10-14 10:45:00|205620.4|205470.4|205579.5|205429.5|205622.7|205472.7|205576.7|205426.7|736
1634208600000|2021-10-14 10:50:00|205579.4|205429.4|205587.3|205437.3|205619.9|205469.9|205578.7|205428.7|667
1634208900000|2021-10-14 10:55:00|205587.6|205437.6|205584.8|205434.8|205641.7|205491.7|205565|205415|799
1634209200000|2021-10-14 11:00:00|205585.2|205435.2|205593.9|205443.9|205681.8|205531.8|205576.1|205426.1|652
1634209500000|2021-10-14 11:05:00|205593.1|205443.1|205578.2|205428.2|205642.9|205492.9|205557.5|205407.5|605
1634209800000|2021-10-14 11:10:00|205577.5|205427.5|205556.5|205406.5|205580.2|205430.2|205500.5|205350.5|581
1634210100000|2021-10-14 11:15:00|205556.8|205406.8|205558.5|205408.5|205585.8|205435.8|205501.8|205351.8|597
1634210400000|2021-10-14 11:20:00|205558.4|205408.4|205580.1|205430.1|205591.9|205441.9|205540.3|205390.3|494
1634210700000|2021-10-14 11:25:00|205579.7|205429.7|205494.5|205344.5|205580.8|205430.8|205475.6|205325.6|556
1634211000000|2021-10-14 11:30:00|205494.8|205344.8|205545.6|205395.6|205549.9|205430.3|205480.3|205343.2|538
1634211300000|2021-10-14 11:35:00|205545.1|205395.1|205543.1|205393.1|205599.4|205480.4|205489.9|205384.3|707
1634211600000|2021-10-14 11:40:00|205542.9|205392.9|205524.7|205374.7|205567.6|205453.2|205496.5|205367.9|557
1634211900000|2021-10-14 11:45:00|205525.2|205375.2|205538.2|205388.2|205569.9|205463.3|205513.3|205365.4|574
1634212200000|2021-10-14 11:50:00|205536.7|205386.7|205543.7|205393.7|205568.3|205418.3|205530.9|205380.9|676
1634212500000|2021-10-14 11:55:00|205544|205394|205551.6|205401.6|205572.5|205422.5|205470.7|205363.8|616
1634212800000|2021-10-14 12:00:00|205557.1|205407.1|205709.5|205559.5|205714.1|205593.3|205557.1|205407.1|758
1634213100000|2021-10-14 12:05:00|205709.7|205559.7|205755.2|205605.2|205807.3|205657.3|205709.7|205559.7|718
1634213400000|2021-10-14 12:10:00|205750.9|205600.9|205657.7|205507.7|205757|205653|205648.8|205498.8|743
1634213700000|2021-10-14 12:15:00|205657.2|205507.2|205753.3|205603.3|205759|205609|205612.9|205462.9|748
1634214000000|2021-10-14 12:20:00|205753|205603|205791.7|205641.7|205848.3|205698.3|205726.6|205591.6|819
1634214300000|2021-10-14 12:25:00|205790.7|205640.7|205923.9|205773.9|205923.9|205773.9|205751.5|205640.7|600
1634214600000|2021-10-14 12:30:00|205902|205752|205805.7|205655.7|205920.4|205770.4|205635.6|205515.5|990
1634214900000|2021-10-14 12:35:00|205805.5|205655.5|205889.6|205739.6|205919.6|205772.1|205803.4|205653.4|910
1634215200000|2021-10-14 12:40:00|205887.7|205737.7|205828.3|205678.3|205927.5|205777.5|205768.2|205618.2|903
1634215500000|2021-10-14 12:45:00|205828.5|205678.5|205825.9|205675.9|205876.4|205726.4|205794|205644|835
1634215800000|2021-10-14 12:50:00|205824.4|205674.4|205853.4|205703.4|205911.6|205761.6|205821.1|205671.1|811
1634216100000|2021-10-14 12:55:00|205851.6|205701.6|205772.1|205622.1|205895.9|205747.3|205737.1|205610.6|874
1634216400000|2021-10-14 13:00:00|205771.6|205621.6|205945.3|205795.3|205947.8|205815.8|205739.6|205589.6|894
1634216700000|2021-10-14 13:05:00|205941.5|205791.5|205981.1|205831.1|206059.7|205909.7|205938.7|205788.7|911
1634217000000|2021-10-14 13:10:00|205979.7|205829.7|206175.4|206025.4|206205|206055|205903.3|205776.9|899
1634217300000|2021-10-14 13:15:00|206175.9|206025.9|206186.7|206036.7|206257.9|206107.9|206043.2|205924.4|862
1634217600000|2021-10-14 13:20:00|206184.4|206034.4|206130|205980|206204.6|206061|206094|205968.2|818
1634217900000|2021-10-14 13:25:00|206129.2|205979.2|206126.2|205976.2|206142|206028.9|206036.5|205886.5|914
1634218200000|2021-10-14 13:30:00|206126|205976|206201.4|206051.4|206213.2|206063.2|206074.3|205924.3|1050
1634218500000|2021-10-14 13:35:00|206199.2|206049.2|206498.3|206348.3|206511|206361|206190.7|206040.7|1000
1634218800000|2021-10-14 13:40:00|206498|206348|206555.8|206405.8|206593.4|206443.4|206356.7|206255.4|1071
1634219100000|2021-10-14 13:45:00|206555.6|206405.6|206559|206409|206635.4|206487.3|206487.8|206368.1|1016
1634219400000|2021-10-14 13:50:00|206559.3|206409.3|206401.4|206251.4|206570.8|206420.8|206385.5|206247|1020
1634219700000|2021-10-14 13:55:00|206403.2|206253.2|206267.4|206117.4|206403.2|206275.1|206231.4|206081.4|954
1634220000000|2021-10-14 14:00:00|206267.1|206117.1|206269.6|206119.6|206366|206219.8|206248.9|206098.9|824
1634220300000|2021-10-14 14:05:00|206268.8|206118.8|206204.8|206054.8|206292.9|206142.9|206144.7|206038.8|837
1634220600000|2021-10-14 14:10:00|206205|206055|206201|206051|206293.7|206169.8|206155.4|206005.4|775
1634220900000|2021-10-14 14:15:00|206200.2|206050.2|206239.4|206089.4|206295.7|206145.7|206187.4|206037.4|825
1634221200000|2021-10-14 14:20:00|206239.5|206089.5|206130.2|205980.2|206254.7|206104.7|206100.6|205950.6|865
1634221500000|2021-10-14 14:25:00|206129.5|205979.5|206235.7|206085.7|206249.2|206146.5|206123.8|205973.8|821
1634221800000|2021-10-14 14:30:00|206236.2|206086.2|206437.6|206287.6|206439|206319.1|206225.5|206075.5|885
1634222100000|2021-10-14 14:35:00|206410.3|206260.3|206535.9|206385.9|206561.3|206447.1|206410.3|206260.3|884
1634222400000|2021-10-14 14:40:00|206533.5|206383.5|206664.5|206514.5|206665.1|206530.5|206500.2|206361.5|915
1634222700000|2021-10-14 14:45:00|206664.6|206514.6|206501.9|206351.9|206688.4|206559.4|206489.2|206339.2|867
1634223000000|2021-10-14 14:50:00|206501|206351|206354.8|206204.8|206501|206351|206346.8|206196.8|843
1634223300000|2021-10-14 14:55:00|206354.2|206204.2|206500|206350|206587.6|206437.6|206296.3|206164.7|868
1634223600000|2021-10-14 15:00:00|206500.3|206350.3|206561.4|206411.4|206603.9|206453.9|206453.8|206350.1|878
1634223900000|2021-10-14 15:05:00|206559.1|206409.1|206577.4|206427.4|206614.2|206481.4|206523.3|206373.3|831
1634224200000|2021-10-14 15:10:00|206577.5|206427.5|206657.9|206507.9|206667.5|206517.5|206543.5|206393.5|951
1634224500000|2021-10-14 15:15:00|206657.4|206507.4|206526.4|206376.4|206665.2|206515.2|206523.5|206373.5|927
1634224800000|2021-10-14 15:20:00|206529.9|206379.9|206464.3|206314.3|206586.9|206436.9|206432|206282|772
1634225100000|2021-10-14 15:25:00|206461.9|206311.9|206497.9|206347.9|206557.8|206407.8|206446.2|206296.2|878
1634225400000|2021-10-14 15:30:00|206498|206348|206530.7|206380.7|206558.2|206408.2|206453.4|206332.8|790
1634225700000|2021-10-14 15:35:00|206531.2|206381.2|206441.6|206291.6|206554.8|206428.3|206440.3|206290.3|828
1634226000000|2021-10-14 15:40:00|206441.4|206291.4|206249|206099|206441.4|206300.8|206249|206099|847
1634226300000|2021-10-14 15:45:00|206244.1|206094.1|206127.2|205977.2|206250.5|206100.5|206125.1|205975.1|912
1634226600000|2021-10-14 15:50:00|206130.1|205980.1|206176.6|206026.6|206184.7|206034.7|206110|205960|763
1634226900000|2021-10-14 15:55:00|206177.3|206027.3|206015|205865|206190.2|206040.2|206010.8|205860.8|776
1634227200000|2021-10-14 16:00:00|206014.4|205864.4|205954|205804|206025.2|205875.2|205925.6|205775.6|783
1634227500000|2021-10-14 16:05:00|205954.3|205804.3|206012.4|205862.4|206020.7|205870.7|205954|205804|797
1634227800000|2021-10-14 16:10:00|206012.5|205862.5|205749|205599|206014.1|205864.1|205742.2|205592.2|859
1634228100000|2021-10-14 16:15:00|205749.7|205599.7|205716.9|205566.9|205816|205666|205709.7|205559.7|820
1634228400000|2021-10-14 16:20:00|205717|205567|205783.3|205633.3|205800.7|205681.1|205624.6|205519.2|875
1634228700000|2021-10-14 16:25:00|205783.5|205633.5|205681.7|205531.7|205865.1|205734.5|205601.4|205451.4|888
1634229000000|2021-10-14 16:30:00|205681.5|205531.5|205753.3|205603.3|205785.6|205684.4|205659.9|205525.7|742
1634229300000|2021-10-14 16:35:00|205752.7|205602.7|205841.9|205691.9|205864.1|205764.5|205667.1|205562.7|867
1634229600000|2021-10-14 16:40:00|205841.7|205691.7|205805.8|205655.8|205851.5|205727.7|205715.5|205613.6|743
1634229900000|2021-10-14 16:45:00|205805.3|205655.3|205767.2|205617.2|205806.1|205658.9|205708.9|205576.5|788
1634230200000|2021-10-14 16:50:00|205767.7|205617.7|205817.8|205667.8|205825.2|205718.6|205710.2|205590.1|693
1634230500000|2021-10-14 16:55:00|205817.6|205667.6|205841.4|205691.4|205902.2|205784.9|205772.5|205640.5|721
1634230800000|2021-10-14 17:00:00|205844.5|205694.5|205900.5|205750.5|205921.6|205794.2|205746.9|205641.6|814
1634231100000|2021-10-14 17:05:00|205902.5|205752.5|205895.1|205745.1|205919|205819.3|205829.4|205718.7|671
1634231400000|2021-10-14 17:10:00|205893.5|205743.5|205886.5|205736.5|205941.4|205804.1|205838.7|205727.1|655
1634231700000|2021-10-14 17:15:00|205886.3|205736.3|205921.4|205771.4|205922.5|205815.8|205860.3|205710.3|634
1634232000000|2021-10-14 17:20:00|205921.2|205771.2|205946.5|205796.5|205958.3|205831.6|205881.6|205769.6|664
1634232300000|2021-10-14 17:25:00|205946|205796|205958.7|205808.7|205984.2|205856.2|205889.6|205779.4|597
1634232600000|2021-10-14 17:30:00|205957.9|205807.9|205836.6|205686.6|205958.9|205808.9|205824.7|205674.7|642
1634232900000|2021-10-14 17:35:00|205837|205687|205791.8|205641.8|205839.9|205698.2|205746|205634.6|614
1634233200000|2021-10-14 17:40:00|205791.4|205641.4|205849.9|205699.9|205850.7|205739.3|205784.7|205638.5|557
1634233500000|2021-10-14 17:45:00|205850.2|205700.2|205792.7|205642.7|205853.9|205724.6|205738|205631.4|598
1634233800000|2021-10-14 17:50:00|205790.1|205640.1|205808.2|205658.2|205841.6|205730.5|205744|205623.3|745
1634234100000|2021-10-14 17:55:00|205808.4|205658.4|205862.4|205712.4|205898.5|205777.9|205794.5|205651.5|647
1634234400000|2021-10-14 18:00:00|205862.7|205712.7|205883.9|205733.9|205948|205822.7|205791.3|205691.5|693
1634234700000|2021-10-14 18:05:00|205881.6|205731.6|205897|205747|205907.9|205795.5|205841.2|205713.2|696
1634235000000|2021-10-14 18:10:00|205896.5|205746.5|205899.8|205749.8|205938.1|205836.5|205834.5|205731.8|592
1634235300000|2021-10-14 18:15:00|205898.7|205748.7|205893.5|205743.5|205929.9|205814.5|205844.5|205737.3|540
1634235600000|2021-10-14 18:20:00|205893.8|205743.8|205891.7|205741.7|205925.6|205805.1|205835.4|205722.6|648
1634235900000|2021-10-14 18:25:00|205891.6|205741.6|205894.4|205744.4|205920.2|205771|205821|205716.7|623
1634236200000|2021-10-14 18:30:00|205894.6|205744.6|205934.2|205784.2|205953.9|205803.9|205889.8|205739.8|562
1634236500000|2021-10-14 18:35:00|205935.4|205785.4|205836.1|205686.1|205965|205853.9|205786.1|205681.8|612
1634236800000|2021-10-14 18:40:00|205836.2|205686.2|205756.3|205606.3|205847.7|205745.4|205661.6|205559.1|670
1634237100000|2021-10-14 18:45:00|205756|205606|205740.9|205590.9|205765.8|205663.5|205712|205589.2|571
1634237400000|2021-10-14 18:50:00|205740.4|205590.4|205661.2|205511.2|205751.5|205601.5|205607.6|205492.6|705
1634237700000|2021-10-14 18:55:00|205661.6|205511.6|205615.9|205565.9|205677.9|205565.9|205556.4|205431.9|765
1634238000000|2021-10-14 19:00:00|205669.6|205519.6|205679.2|205529.2|205730.9|205580.9|205666.5|205516.5|697
1634238300000|2021-10-14 19:05:00|205676.6|205526.6|205750.8|205600.8|205751.9|205601.9|205672.8|205522.8|524
1634238600000|2021-10-14 19:10:00|205750.2|205600.2|205698.7|205548.7|205770|205667.5|205697.3|205547.3|580
1634238900000|2021-10-14 19:15:00|205688.6|205538.6|205666.1|205516.1|205688.6|205538.6|205657.1|205507.1|636
1634239200000|2021-10-14 19:20:00|205662.9|205512.9|205692.1|205542.1|205708|205595.5|205643.4|205497.9|648
1634239500000|2021-10-14 19:25:00|205694|205544|205700.3|205550.3|205706.1|205556.1|205664.3|205514.3|478
1634239800000|2021-10-14 19:30:00|205698.8|205548.8|205699.1|205549.1|205720.1|205570.1|205692.7|205542.7|411
1634240100000|2021-10-14 19:35:00|205699.2|205549.2|205699.9|205549.9|205708.3|205558.3|205692.1|205542.1|502
1634240400000|2021-10-14 19:40:00|205699.8|205549.8|205632.1|205482.1|205702.1|205552.1|205596.2|205481.4|548
1634240700000|2021-10-14 19:45:00|205632.8|205482.8|205679.8|205529.8|205716.7|205566.7|205623.6|205473.6|596
1634241000000|2021-10-14 19:50:00|205679.9|205529.9|205686.4|205536.4|205762.2|205612.2|205658.3|205508.3|798
1634241300000|2021-10-14 19:55:00|205687.3|205537.3|205727.8|205577.8|205774.9|205624.9|205686.4|205536.4|850
1634241600000|2021-10-14 20:00:00|205725.9|205575.9|205637.8|205487.8|205744.5|205594.5|205626.7|205476.7|656
1634241900000|2021-10-14 20:05:00|205635.8|205485.8|205649.9|205499.9|205656.8|205506.8|205622.2|205472.2|438
1634242200000|2021-10-14 20:10:00|205649.7|205499.7|205647.1|205497.1|205663.6|205513.6|205628.1|205478.1|509
1634242500000|2021-10-14 20:15:00|205646.8|205496.8|205575.2|205425.2|205649.2|205499.2|205569.9|205419.9|470
1634242800000|2021-10-14 20:20:00|205578.2|205428.2|205512.3|205362.3|205582.8|205432.8|205440|205346.1|465
1634243100000|2021-10-14 20:25:00|205511|205361|205600.2|205450.2|205603.3|205453.3|205509.3|205359.3|457
1634243400000|2021-10-14 20:30:00|205600|205450|205656.1|205506.1|205674.5|205524.5|205596.3|205446.3|594
1634243700000|2021-10-14 20:35:00|205658.2|205508.2|205623|205473|205659.6|205509.6|205623|205473|368
1634244000000|2021-10-14 20:40:00|205622.7|205472.7|205626.1|205476.1|205662.8|205512.8|205603.9|205453.9|427
1634244300000|2021-10-14 20:45:00|205627.1|205477.1|205640.3|205490.3|205643.7|205493.7|205610.5|205460.5|328
1634244600000|2021-10-14 20:50:00|205640.2|205490.2|205569.8|205419.8|205649.1|205499.1|205559.8|205409.8|456
1634244900000|2021-10-14 20:55:00|205572.2|205422.2|205643.3|205376.6|205643.3|205446.9|205551|205376.6|302
1634245200000|2021-10-14 21:00:00|205642.3|205370.1|205718.5|205421.5|205776.7|205479.7|205631.5|205363.9|72
1634245500000|2021-10-14 21:05:00|205738.1|205441.1|205736.7|205439.7|205748.5|205451.5|205553.7|205256.7|104
1634245800000|2021-10-14 21:10:00|205735.4|205438.4|205765.2|205468.2|205779.7|205482.7|205677.5|205380.5|173
1634246100000|2021-10-14 21:15:00|205763.4|205466.4|205699.2|205402.2|205763.4|205466.4|205677.2|205380.2|115
1634246400000|2021-10-14 21:20:00|205705.1|205408.1|205717.9|205420.9|205757.4|205460.4|205623.4|205326.4|113
1634246700000|2021-10-14 21:25:00|205719.5|205422.5|205701.1|205404.1|205753.3|205456.3|205655.7|205358.7|96
1634247000000|2021-10-14 21:30:00|205732.4|205435.4|205760.5|205463.5|205764|205467|205699.2|205402.2|183
1634247300000|2021-10-14 21:35:00|205758.4|205461.4|205755.5|205458.5|205768.3|205471.3|205668.9|205371.9|141
1634247600000|2021-10-14 21:40:00|205760.1|205463.1|205755.4|205458.4|205763.4|205466.4|205693.8|205396.8|159
1634247900000|2021-10-14 21:45:00|205749.4|205452.4|205698.4|205401.4|205768.5|205471.5|205698.4|205401.4|139
1634248200000|2021-10-14 21:50:00|205675.9|205378.9|205711.7|205414.7|205762.7|205465.7|205671.4|205374.4|288
1634248500000|2021-10-14 21:55:00|205711.5|205414.5|205692.5|205395.5|205747.5|205450.5|205651.7|205354.7|320
1634248800000|2021-10-14 22:00:00|205700.6|205403.6|205604.9|205454.9|205774.7|205551.1|205586.5|205355.7|554
1634249100000|2021-10-14 22:05:00|205606.4|205456.4|205659.7|205509.7|205681|205517.5|205593.5|205427|361
1634249400000|2021-10-14 22:10:00|205660.6|205510.6|205624.7|205474.7|205662.9|205512.9|205606.3|205456.3|242
1634249700000|2021-10-14 22:15:00|205602.8|205452.8|205591.7|205441.7|205625.9|205475.9|205573.4|205423.4|334
1634250000000|2021-10-14 22:20:00|205592.9|205442.9|205578|205428|205604.6|205454.6|205549.5|205399.5|278
1634250300000|2021-10-14 22:25:00|205585.3|205435.3|205580.5|205430.5|205600.2|205450.2|205561.9|205411.9|218
1634250600000|2021-10-14 22:30:00|205596.3|205446.3|205590.4|205440.4|205602.1|205452.1|205559.4|205409.4|259
1634250900000|2021-10-14 22:35:00|205586.7|205436.7|205582.7|205432.7|205600.3|205450.3|205569.7|205419.7|227
1634251200000|2021-10-14 22:40:00|205590.6|205440.6|205596.7|205446.7|205605.2|205455.2|205561.6|205411.6|284
1634251500000|2021-10-14 22:45:00|205597.6|205447.6|205582|205432|205611.5|205461.5|205573|205423|223
1634251800000|2021-10-14 22:50:00|205581.6|205431.6|205560.9|205410.9|205603|205453|205544.1|205394.1|253
1634252100000|2021-10-14 22:55:00|205565.1|205415.1|205579.5|205429.5|205595.7|205445.7|205551.4|205401.4|298
1634252400000|2021-10-14 23:00:00|205578.3|205428.3|205556.2|205406.2|205593.2|205443.2|205555.8|205405.8|253
1634252700000|2021-10-14 23:05:00|205563|205413|205548|205398|205591.9|205441.9|205535.2|205385.2|546
1634253000000|2021-10-14 23:10:00|205545.6|205395.6|205550|205400|205570.5|205420.5|205542.1|205392.1|419
1634253300000|2021-10-14 23:15:00|205542.9|205392.9|205600.6|205450.6|205602.9|205452.9|205542.9|205392.9|319
1634253600000|2021-10-14 23:20:00|205598|205448|205588.4|205438.4|205603|205453|205567|205417|301
1634253900000|2021-10-14 23:25:00|205587.2|205437.2|205584|205434|205601.2|205451.2|205569.9|205419.9|220
1634254200000|2021-10-14 23:30:00|205584.8|205434.8|205592.1|205442.1|205597.5|205447.5|205580.1|205430.1|249
1634254500000|2021-10-14 23:35:00|205592.6|205442.6|205627.7|205477.7|205646.5|205496.5|205588.9|205438.9|299
1634254800000|2021-10-14 23:40:00|205629.5|205479.5|205637.9|205487.9|205643.1|205493.1|205622|205472|268
1634255100000|2021-10-14 23:45:00|205633.6|205483.6|205639|205489|205641.3|205491.3|205627.7|205477.7|259
1634255400000|2021-10-14 23:50:00|205634.3|205484.3|205638.2|205488.2|205640.9|205490.9|205630.1|205480.1|265
1634255700000|2021-10-14 23:55:00|205635.8|205485.8|205640.4|205490.4|205645|205495|205628.9|205478.9|259
1634256000000|2021-10-15 00:00:00|205634.3|205484.3|205632.8|205482.8|205641.2|205491.2|205618.2|205468.2|378
1634256300000|2021-10-15 00:05:00|205633.4|205483.4|205686.9|205536.9|205689.3|205539.3|205620|205470|420
1634256600000|2021-10-15 00:10:00|205688.3|205538.3|205666|205516|205695.6|205545.6|205643.1|205493.1|484
1634256900000|2021-10-15 00:15:00|205667.3|205517.3|205685.7|205535.7|205699.2|205549.2|205656.4|205506.4|548
1634257200000|2021-10-15 00:20:00|205685.4|205535.4|205692.3|205542.3|205718.7|205568.7|205678.7|205528.7|757
1634257500000|2021-10-15 00:25:00|205693.9|205543.9|205696.8|205546.8|205721.8|205571.8|205679.6|205529.6|538
1634257800000|2021-10-15 00:30:00|205696.4|205546.4|205697.9|205547.9|205704.5|205554.5|205686.1|205536.1|284
1634258100000|2021-10-15 00:35:00|205696.9|205546.9|205694.8|205544.8|205734.3|205584.3|205693.3|205543.3|410
1634258400000|2021-10-15 00:40:00|205694.7|205544.7|205693.3|205543.3|205698.7|205548.7|205686.6|205536.6|397
1634258700000|2021-10-15 00:45:00|205695.4|205545.4|205693|205543|205698.1|205548.1|205682.7|205532.7|382
1634259000000|2021-10-15 00:50:00|205692|205542|205687.8|205537.8|205698.9|205548.9|205681.6|205531.6|493
1634259300000|2021-10-15 00:55:00|205688.4|205538.4|205650.9|205500.9|205700.4|205550.4|205646.7|205496.7|483
1634259600000|2021-10-15 01:00:00|205651.1|205501.1|205644.5|205494.5|205663|205513|205577.9|205427.9|528
1634259900000|2021-10-15 01:05:00|205645.9|205495.9|205662.7|205512.7|205684.8|205534.8|205642.7|205492.7|506
1634260200000|2021-10-15 01:10:00|205663.4|205513.4|205654.3|205504.3|205671.1|205521.1|205650.7|205500.7|467
1634260500000|2021-10-15 01:15:00|205654.4|205504.4|205625.2|205475.2|205658.1|205508.1|205619|205469|491
1634260800000|2021-10-15 01:20:00|205625.8|205475.8|205654.6|205504.6|205655.8|205505.8|205621.6|205471.6|492
1634261100000|2021-10-15 01:25:00|205655.1|205505.1|205652.2|205502.2|205658.2|205508.2|205641.3|205491.3|498
1634261400000|2021-10-15 01:30:00|205653.3|205503.3|205650.2|205500.2|205662.8|205512.8|205626.6|205476.6|693
1634261700000|2021-10-15 01:35:00|205650.3|205500.3|205624.3|205474.3|205661.8|205511.8|205612.6|205462.6|551
1634262000000|2021-10-15 01:40:00|205624.2|205474.2|205622.5|205472.5|205639.2|205489.2|205607.7|205457.7|607
1634262300000|2021-10-15 01:45:00|205620.6|205470.6|205680.1|205530.1|205680.1|205530.1|205620.2|205470.2|601
1634262600000|2021-10-15 01:50:00|205677.5|205527.5|205619.8|205469.8|205679.2|205529.2|205612.7|205462.7|521
1634262900000|2021-10-15 01:55:00|205621.5|205471.5|205663.8|205513.8|205679.1|205529.1|205608.8|205458.8|491
1634263200000|2021-10-15 02:00:00|205662.3|205512.3|205695.7|205545.7|205709.2|205559.2|205648.3|205498.3|549
1634263500000|2021-10-15 02:05:00|205695.1|205545.1|205657.8|205507.8|205705.2|205555.2|205653.3|205503.3|464
1634263800000|2021-10-15 02:10:00|205657.4|205507.4|205661.9|205511.9|205675.8|205525.8|205648.8|205498.8|361
1634264100000|2021-10-15 02:15:00|205665.4|205515.4|205582.9|205432.9|205670.4|205520.4|205577.2|205427.2|539
1634264400000|2021-10-15 02:20:00|205586.9|205436.9|205576|205426|205590.3|205440.3|205541.1|205391.1|613
1634264700000|2021-10-15 02:25:00|205577|205427|205534.5|205384.5|205585.7|205435.7|205506.7|205356.7|483
1634265000000|2021-10-15 02:30:00|205534.7|205384.7|205528.6|205378.6|205539.3|205389.3|205523.3|205373.3|610
1634265300000|2021-10-15 02:35:00|205528.8|205378.8|205536.3|205386.3|205548.1|205398.1|205527.6|205377.6|554
1634265600000|2021-10-15 02:40:00|205538.6|205388.6|205543.7|205393.7|205550.2|205400.2|205526.6|205376.6|544
1634265900000|2021-10-15 02:45:00|205544.2|205394.2|205538.2|205388.2|205579.9|205429.9|205531.9|205381.9|553
1634266200000|2021-10-15 02:50:00|205537.8|205387.8|205535.1|205385.1|205544.6|205394.6|205528.3|205378.3|608
1634266500000|2021-10-15 02:55:00|205534.9|205384.9|205532.6|205382.6|205541.3|205391.3|205521.2|205371.2|564
1634266800000|2021-10-15 03:00:00|205532|205382|205540.5|205390.5|205540.8|205390.8|205528.7|205378.7|586
1634267100000|2021-10-15 03:05:00|205539.5|205389.5|205523.7|205373.7|205542.8|205392.8|205519.1|205369.1|417
1634267400000|2021-10-15 03:10:00|205524.1|205374.1|205523.5|205373.5|205540.2|205390.2|205520.1|205370.1|538
1634267700000|2021-10-15 03:15:00|205524|205374|205543.5|205393.5|205545.3|205395.3|205523.8|205373.8|519
1634268000000|2021-10-15 03:20:00|205543.9|205393.9|205531.4|205381.4|205545.9|205395.9|205528.3|205378.3|415
1634268300000|2021-10-15 03:25:00|205531|205381|205539|205389|205542.5|205392.5|205525.6|205375.6|447
1634268600000|2021-10-15 03:30:00|205539.4|205389.4|205544.1|205394.1|205566.3|205416.3|205539.4|205389.4|352
1634268900000|2021-10-15 03:35:00|205543.5|205393.5|205533.3|205383.3|205553.1|205403.1|205526.3|205376.3|359
1634269200000|2021-10-15 03:40:00|205533.7|205383.7|205574.8|205424.8|205580|205430|205531.8|205381.8|403
1634269500000|2021-10-15 03:45:00|205573.2|205423.2|205572.7|205422.7|205577.5|205427.5|205569.9|205419.9|326
1634269800000|2021-10-15 03:50:00|205572.6|205422.6|205578|205428|205578.2|205428.2|205565.4|205415.4|353
1634270100000|2021-10-15 03:55:00|205577.3|205427.3|205577.6|205427.6|205580.8|205430.8|205573.3|205423.3|410
1634270400000|2021-10-15 04:00:00|205577.2|205427.2|205577.4|205427.4|205582.8|205432.8|205561.7|205411.7|320
1634270700000|2021-10-15 04:05:00|205577.3|205427.3|205581.8|205431.8|205591.8|205441.8|205577.3|205427.3|383
1634271000000|2021-10-15 04:10:00|205582.2|205432.2|205580|205430|205587.4|205437.4|205577.4|205427.4|301
1634271300000|2021-10-15 04:15:00|205580.2|205430.2|205556.2|205406.2|205583.1|205433.1|205554|205404|299
1634271600000|2021-10-15 04:20:00|205556.9|205406.9|205547.1|205397.1|205559.7|205409.7|205537.1|205387.1|381
1634271900000|2021-10-15 04:25:00|205546.2|205396.2|205578.9|205428.9|205579.5|205429.5|205543.6|205393.6|388
1634272200000|2021-10-15 04:30:00|205577.2|205427.2|205553|205403|205580.2|205430.2|205550.1|205400.1|461
1634272500000|2021-10-15 04:35:00|205552.7|205402.7|205576.6|205426.6|205580.6|205430.6|205548.9|205398.9|325
1634272800000|2021-10-15 04:40:00|205577|205427|205575.4|205425.4|205581.6|205431.6|205574.1|205424.1|323
1634273100000|2021-10-15 04:45:00|205576.2|205426.2|205576.6|205426.6|205592|205442|205567.1|205417.1|391
1634273400000|2021-10-15 04:50:00|205577.2|205427.2|205606.4|205456.4|205613.2|205463.2|205576.5|205426.5|468
1634273700000|2021-10-15 04:55:00|205604.6|205454.6|205592.7|205442.7|205610.7|205460.7|205592|205442|496
1634274000000|2021-10-15 05:00:00|205592.4|205442.4|205599.8|205449.8|205607.1|205457.1|205578|205428|486
1634274300000|2021-10-15 05:05:00|205594.4|205444.4|205602.8|205452.8|205609.5|205459.5|205586.9|205436.9|491
1634274600000|2021-10-15 05:10:00|205600.7|205450.7|205613.7|205463.7|205619.9|205469.9|205583.5|205433.5|458
1634274900000|2021-10-15 05:15:00|205613.5|205463.5|205634|205484|205635.2|205485.2|205612.8|205462.8|423
1634275200000|2021-10-15 05:20:00|205634.2|205484.2|205628.8|205478.8|205649.7|205499.7|205620.9|205470.9|467
1634275500000|2021-10-15 05:25:00|205628.7|205478.7|205591.6|205441.6|205644.8|205494.8|205578.9|205428.9|492
1634275800000|2021-10-15 05:30:00|205582.6|205432.6|205592.6|205442.6|205609.6|205459.6|205579.9|205429.9|451
1634276100000|2021-10-15 05:35:00|205590.8|205440.8|205666.7|205516.7|205674.6|205524.6|205588.9|205438.9|454
1634276400000|2021-10-15 05:40:00|205659.2|205509.2|205664.9|205514.9|205687.8|205537.8|205655|205505|343
1634276700000|2021-10-15 05:45:00|205667.4|205517.4|205675.4|205525.4|205686.1|205536.1|205660.8|205510.8|432
1634277000000|2021-10-15 05:50:00|205674.7|205524.7|205655.8|205505.8|205685.3|205535.3|205626.8|205476.8|476
1634277300000|2021-10-15 05:55:00|205656.6|205506.6|205667.8|205517.8|205672.5|205522.5|205630.2|205480.2|468
1634277600000|2021-10-15 06:00:00|205668.3|205518.3|205628.2|205478.2|205676.1|205526.1|205581.6|205431.6|662
1634277900000|2021-10-15 06:05:00|205628.4|205478.4|205660.9|205510.9|205683.5|205533.5|205627.6|205477.6|620
1634278200000|2021-10-15 06:10:00|205661.5|205511.5|205625.5|205475.5|205682.9|205532.9|205622.6|205472.6|596
1634278500000|2021-10-15 06:15:00|205625.7|205475.7|205624.7|205474.7|205641.6|205491.6|205588.4|205438.4|630
1634278800000|2021-10-15 06:20:00|205623.7|205473.7|205629.1|205479.1|205653.5|205503.5|205619.9|205469.9|563
1634279100000|2021-10-15 06:25:00|205630.1|205480.1|205620.3|205470.3|205634.5|205484.5|205616.9|205466.9|602
1634279400000|2021-10-15 06:30:00|205619.6|205469.6|205666.6|205516.6|205707.2|205557.2|205616.9|205466.9|680
1634279700000|2021-10-15 06:35:00|205666.4|205516.4|205662.9|205512.9|205678|205528|205660.9|205510.9|655
1634280000000|2021-10-15 06:40:00|205663.2|205513.2|205667.7|205517.7|205673.7|205523.7|205621|205471|631
1634280300000|2021-10-15 06:45:00|205668.4|205518.4|205673.7|205523.7|205725.8|205575.8|205665.3|205515.3|681
1634280600000|2021-10-15 06:50:00|205675.1|205525.1|205646.3|205496.3|205705.2|205555.2|205630.6|205480.6|642
1634280900000|2021-10-15 06:55:00|205644.5|205494.5|205508.3|205358.3|205646.1|205496.1|205503.4|205353.4|650
1634281200000|2021-10-15 07:00:00|205505|205355|205549|205399|205589.2|205439.2|205502.6|205352.6|816
1634281500000|2021-10-15 07:05:00|205550.2|205400.2|205449.1|205299.1|205552.3|205414.7|205448.5|205298.5|751
1634281800000|2021-10-15 07:10:00|205447.7|205297.7|205444.6|205294.6|205491.1|205341.1|205415.5|205265.5|718
1634282100000|2021-10-15 07:15:00|205443.2|205293.2|205425.5|205275.5|205472.2|205322.2|205410.9|205260.9|787
1634282400000|2021-10-15 07:20:00|205425.6|205275.6|205464.3|205314.3|205505.5|205355.5|205412.7|205262.7|733
1634282700000|2021-10-15 07:25:00|205463.7|205313.7|205488.9|205338.9|205507.9|205357.9|205387|205262.1|722
1634283000000|2021-10-15 07:30:00|205489.2|205339.2|205495.1|205345.1|205574.7|205424.7|205481.6|205331.6|980
1634283300000|2021-10-15 07:35:00|205496.3|205346.3|205561|205411|205561.4|205411.4|205488.6|205338.6|895
1634283600000|2021-10-15 07:40:00|205559.9|205409.9|205697.6|205547.6|205711.7|205561.7|205539.6|205389.6|850
1634283900000|2021-10-15 07:45:00|205698.4|205548.4|205698|205548|205761.2|205611.2|205686.3|205536.3|927
1634284200000|2021-10-15 07:50:00|205697.5|205547.5|205664|205514|205729.8|205579.8|205658.8|205508.8|972
1634284500000|2021-10-15 07:55:00|205663.4|205513.4|205618.4|205468.4|205735.6|205585.6|205617.1|205467.1|844
1634284800000|2021-10-15 08:00:00|205623.5|205473.5|205492.3|205342.3|205638.1|205488.1|205487.9|205337.9|932
1634285100000|2021-10-15 08:05:00|205491.1|205341.1|205445.6|205295.6|205491.1|205341.1|205410.5|205260.5|849
1634285400000|2021-10-15 08:10:00|205446.5|205296.5|205463.5|205313.5|205503.1|205353.1|205443.8|205293.8|907
1634285700000|2021-10-15 08:15:00|205464.1|205314.1|205410.8|205260.8|205487.3|205337.3|205403.6|205253.6|874
1634286000000|2021-10-15 08:20:00|205408.3|205258.3|205420.8|205270.8|205464.3|205314.3|205369.1|205219.1|712
1634286300000|2021-10-15 08:25:00|205421.7|205271.7|205417.9|205267.9|205429.8|205279.8|205408.3|205258.3|811
1634286600000|2021-10-15 08:30:00|205417.7|205267.7|205464.1|205314.1|205465.3|205315.3|205367.7|205217.7|733
1634286900000|2021-10-15 08:35:00|205463.5|205313.5|205525.3|205375.3|205531.5|205381.5|205462.1|205312.1|813
1634287200000|2021-10-15 08:40:00|205525.9|205375.9|205464|205314|205525.9|205375.9|205457|205307|828
1634287500000|2021-10-15 08:45:00|205463.9|205313.9|205528.3|205378.3|205533.1|205383.1|205460.1|205310.1|717
1634287800000|2021-10-15 08:50:00|205523.1|205373.1|205554.9|205404.9|205562.7|205412.7|205505.7|205355.7|715
1634288100000|2021-10-15 08:55:00|205555.7|205405.7|205518.3|205368.3|205561.2|205411.2|205501.3|205351.3|765
1634288400000|2021-10-15 09:00:00|205519.9|205369.9|205595.2|205445.2|205605.2|205455.2|205466.6|205316.6|805
1634288700000|2021-10-15 09:05:00|205594.6|205444.6|205584.6|205434.6|205603.8|205453.8|205534.5|205384.5|786
1634289000000|2021-10-15 09:10:00|205584.3|205434.3|205641.5|205491.5|205648.7|205498.7|205552.6|205402.6|808
1634289300000|2021-10-15 09:15:00|205641.1|205491.1|205604.7|205454.7|205648.4|205498.4|205577|205427|785
1634289600000|2021-10-15 09:20:00|205603.1|205453.1|205626.7|205476.7|205629.9|205479.9|205576|205426|752
1634289900000|2021-10-15 09:25:00|205628.2|205478.2|205464.7|205314.7|205632.4|205482.4|205459.9|205309.9|754
1634290200000|2021-10-15 09:30:00|205465|205315|205464.5|205314.5|205498|205348|205419.9|205269.9|730
1634290500000|2021-10-15 09:35:00|205463.3|205313.3|205559.9|205409.9|205572.7|205422.7|205406.9|205256.9|699
1634290800000|2021-10-15 09:40:00|205562.6|205412.6|205707.8|205557.8|205740.4|205590.4|205556.1|205406.1|797
1634291100000|2021-10-15 09:45:00|205707.9|205557.9|205694.3|205544.3|205788.2|205638.2|205691.3|205541.3|891
1634291400000|2021-10-15 09:50:00|205679.2|205529.2|205675.3|205525.3|205692|205542|205668.4|205518.4|751
1634291700000|2021-10-15 09:55:00|205675|205525|205631.9|205481.9|205680|205530|205620.3|205470.3|828
1634292000000|2021-10-15 10:00:00|205632.7|205482.7|205587.4|205437.4|205645.1|205495.1|205570.1|205420.1|806
1634292300000|2021-10-15 10:05:00|205587.2|205437.2|205594|205444|205597.1|205447.1|205582.9|205432.9|738
1634292600000|2021-10-15 10:10:00|205593.2|205443.2|205472.9|205322.9|205616.4|205466.4|205464.2|205314.2|691
1634292900000|2021-10-15 10:15:00|205471.6|205321.6|205452.2|205302.2|205504.4|205354.4|205404.8|205254.8|583
1634293200000|2021-10-15 10:20:00|205452.4|205302.4|205508.2|205358.2|205528.6|205378.6|205397.8|205247.8|696
1634293500000|2021-10-15 10:25:00|205507.6|205357.6|205465.7|205315.7|205518.3|205368.3|205455.2|205305.2|677
1634293800000|2021-10-15 10:30:00|205465.9|205315.9|205515.4|205365.4|205551.7|205401.7|205460.1|205310.1|695
1634294100000|2021-10-15 10:35:00|205514.8|205364.8|205503.3|205353.3|205517.2|205367.2|205445.3|205295.3|701
1634294400000|2021-10-15 10:40:00|205511|205361|205451.1|205301.1|205532.8|205382.8|205440.5|205290.5|713
1634294700000|2021-10-15 10:45:00|205450.7|205300.7|205492.8|205342.8|205504.8|205354.8|205404|205254|573
1634295000000|2021-10-15 10:50:00|205492.1|205342.1|205490.3|205340.3|205493.9|205343.9|205445.9|205295.9|519
1634295300000|2021-10-15 10:55:00|205492.2|205342.2|205462|205312|205522.2|205372.2|205429.9|205279.9|628
1634295600000|2021-10-15 11:00:00|205463.8|205313.8|205487.5|205337.5|205533.6|205400.4|205447.8|205307.6|597
1634295900000|2021-10-15 11:05:00|205487.1|205337.1|205545.4|205395.4|205560.6|205410.6|205471|205321|576
1634296200000|2021-10-15 11:10:00|205545.3|205395.3|205541.6|205391.6|205557|205438.8|205488.8|205382.7|531
1634296500000|2021-10-15 11:15:00|205541.8|205391.8|205461.2|205311.2|205542.9|205392.9|205418.6|205309.4|480
1634296800000|2021-10-15 11:20:00|205461.1|205311.1|205457.1|205307.1|205484|205334|205424.2|205274.2|638
1634297100000|2021-10-15 11:25:00|205457.9|205307.9|205544.2|205394.2|205545.9|205395.9|205457.5|205307.5|793
1634297400000|2021-10-15 11:30:00|205544.3|205394.3|205581.6|205431.6|205594.2|205444.2|205485.6|205360.8|691
1634297700000|2021-10-15 11:35:00|205582.1|205432.1|205623.3|205473.3|205627.8|205477.8|205579.1|205429.1|643
1634298000000|2021-10-15 11:40:00|205621.8|205471.8|205647.8|205497.8|205649.7|205530|205578.5|205467|700
1634298300000|2021-10-15 11:45:00|205646.6|205496.6|205598.7|205448.7|205652.5|205528|205544.6|205441|670
1634298600000|2021-10-15 11:50:00|205598.6|205448.6|205529.9|205379.9|205599.9|205449.9|205485.9|205358.1|640
1634298900000|2021-10-15 11:55:00|205531.1|205381.1|205556.6|205406.6|205560.4|205459.3|205450.9|205320.8|576
1634299200000|2021-10-15 12:00:00|205557.1|205407.1|205459.9|205309.9|205592.4|205463.5|205453.2|205303.2|858
1634299500000|2021-10-15 12:05:00|205458.8|205308.8|205639.9|205489.9|205775.9|205625.9|205326.7|205222|852
1634299800000|2021-10-15 12:10:00|205640.2|205490.2|205804.8|205654.8|205805|205692.8|205608.6|205467|745
1634300100000|2021-10-15 12:15:00|205801.3|205651.3|205871.7|205721.7|205941|205806.4|205728.4|205603.3|856
1634300400000|2021-10-15 12:20:00|205864.4|205714.4|205921.3|205771.3|205932.4|205798.1|205815.9|205665.9|889
1634300700000|2021-10-15 12:25:00|205924.5|205774.5|205911.3|205761.3|205960.5|205830.4|205872.8|205722.8|723
1634301000000|2021-10-15 12:30:00|205919.9|205769.9|205832.3|205682.3|206052.8|205902.8|205782.5|205674.8|1022
1634301300000|2021-10-15 12:35:00|205834.1|205684.1|205695.8|205545.8|205839.4|205689.4|205653.3|205543.5|974
1634301600000|2021-10-15 12:40:00|205696|205546|205648.4|205498.4|205786.7|205637.7|205644.3|205494.3|1006
1634301900000|2021-10-15 12:45:00|205645.5|205495.5|205698.2|205548.2|205712.7|205583.8|205508.5|205390.4|991
1634302200000|2021-10-15 12:50:00|205701.4|205551.4|205873.3|205723.3|205878.4|205728.4|205696.2|205546.2|948
1634302500000|2021-10-15 12:55:00|205873.1|205723.1|205984.8|205834.8|206000.5|205889.5|205870.6|205723.1|963
1634302800000|2021-10-15 13:00:00|205931|205881|205774|205624|205977.7|205883.2|205720.8|205593.1|1048
1634303100000|2021-10-15 13:05:00|205773.8|205623.8|205847.4|205697.4|205910.6|205760.6|205766.7|205616.7|943
1634303400000|2021-10-15 13:10:00|205847.8|205697.8|205903.7|205753.7|205937.2|205830.3|205764.1|205641.7|988
1634303700000|2021-10-15 13:15:00|205856.1|205806.1|205743.7|205593.7|205918.5|205806.1|205682.5|205532.5|940
1634304000000|2021-10-15 13:20:00|205741.8|205591.8|205792.7|205642.7|205823.1|205673.1|205617.1|205494.3|1005
1634304300000|2021-10-15 13:25:00|205789|205639|205651.9|205501.9|205812.7|205662.7|205580|205441.6|918
1634304600000|2021-10-15 13:30:00|205649.2|205499.2|205707.6|205557.6|205772.6|205629.7|205608.2|205489.9|1085
1634304900000|2021-10-15 13:35:00|205706.2|205556.2|205636.5|205486.5|205708|205558|205469.2|205360.3|948
1634305200000|2021-10-15 13:40:00|205633.5|205483.5|205541.6|205391.6|205669.3|205545.5|205503.5|205364.7|980
1634305500000|2021-10-15 13:45:00|205540.3|205390.3|205464.8|205314.8|205540.4|205430.4|205322|205209.8|907
1634305800000|2021-10-15 13:50:00|205464.4|205314.4|205460.2|205310.2|205500.5|205350.5|205442.7|205292.7|878
1634306100000|2021-10-15 13:55:00|205461|205311|205472.9|205322.9|205473.6|205336.4|205325.5|205218.2|734
1634306400000|2021-10-15 14:00:00|205429.2|205279.2|205380.5|205230.5|205434.5|205284.5|205291.1|205184.6|972
1634306700000|2021-10-15 14:05:00|205380.1|205230.1|205375.3|205225.3|205433|205286.5|205298.7|205187.1|894
1634307000000|2021-10-15 14:10:00|205378.5|205228.5|205415.2|205265.2|205439.9|205326.6|205340.1|205190.1|878
1634307300000|2021-10-15 14:15:00|205414.2|205264.2|205326.7|205176.7|205498.7|205348.7|205267|205148.1|843
1634307600000|2021-10-15 14:20:00|205329.7|205179.7|205122.4|204972.4|205359.1|205225.2|205106.2|204968.6|795
1634307900000|2021-10-15 14:25:00|205122.6|204972.6|205115.1|204965.1|205136.3|204986.3|204970.4|204852.8|886
1634308200000|2021-10-15 14:30:00|205116.2|204966.2|204891.8|204741.8|205136.7|204988.1|204857.8|204734.2|915
1634308500000|2021-10-15 14:35:00|204891.3|204741.3|204896.6|204746.6|204917.2|204767.2|204757.9|204653.9|948
1634308800000|2021-10-15 14:40:00|204896.4|204746.4|204782.1|204632.1|204897.4|204747.4|204707.4|204569.3|883
1634309100000|2021-10-15 14:45:00|204781.8|204631.8|204670|204520|204798|204667.8|204609.8|204492.2|969
1634309400000|2021-10-15 14:50:00|204669.8|204519.8|204754|204604|204770.4|204622.6|204617.4|204513.1|876
1634309700000|2021-10-15 14:55:00|204755.3|204605.3|204719.2|204569.2|204794.8|204644.8|204513.7|204410.3|990
1634310000000|2021-10-15 15:00:00|204670.4|204620.4|204752.1|204602.1|204753.4|204621.7|204606.1|204481.1|1028
1634310300000|2021-10-15 15:05:00|204749.6|204599.6|204644.6|204494.6|204808.4|204695.4|204582.9|204453.4|919
1634310600000|2021-10-15 15:10:00|204644.9|204494.9|204684|204534|204759.7|204638.2|204594.4|204481.6|980
1634310900000|2021-10-15 15:15:00|204683.7|204533.7|204669.7|204519.7|204748.6|204646.7|204616|204512.5|903
1634311200000|2021-10-15 15:20:00|204669.9|204519.9|204545.2|204395.2|204713|204605.1|204536.9|204395.1|901
1634311500000|2021-10-15 15:25:00|204546.7|204396.7|204537.2|204387.2|204593.9|204444.8|204476.4|204354.3|819
1634311800000|2021-10-15 15:30:00|204536.6|204386.6|204554.1|204404.1|204586.3|204471.3|204375.1|204246.4|896
1634312100000|2021-10-15 15:35:00|204553.2|204403.2|204605.2|204455.2|204637.4|204531.9|204502.5|204377.4|942
1634312400000|2021-10-15 15:40:00|204607.1|204457.1|204674|204524|204703|204597.9|204548|204436.4|870
1634312700000|2021-10-15 15:45:00|204673.8|204523.8|204665.1|204515.1|204684.5|204574.9|204604.6|204498.4|861
1634313000000|2021-10-15 15:50:00|204664|204514|204663.7|204513.7|204715.7|204573.9|204609.9|204503.1|832
1634313300000|2021-10-15 15:55:00|204663|204513|204633.7|204483.7|204681.7|204568.6|204568.1|204466.4|915
1634313600000|2021-10-15 16:00:00|204631.5|204481.5|204531.5|204381.5|204639.6|204519.5|204500.2|204350.2|903
1634313900000|2021-10-15 16:05:00|204529.9|204379.9|204499.5|204349.5|204531.3|204419|204392.5|204270.3|803
1634314200000|2021-10-15 16:10:00|204500.8|204350.8|204355|204205|204545.3|204416.5|204354.5|204204.5|726
1634314500000|2021-10-15 16:15:00|204356.6|204206.6|204408.6|204258.6|204434.6|204322.3|204314.4|204181.7|817
1634314800000|2021-10-15 16:20:00|204410|204260|204442.7|204292.7|204446.1|204341|204351.6|204243.8|769
1634315100000|2021-10-15 16:25:00|204443|204293|204428.5|204278.5|204523|204373|204384.2|204276.3|728
1634315400000|2021-10-15 16:30:00|204398.7|204248.7|204305.7|204155.7|204401.7|204251.7|204269.5|204119.5|740
1634315700000|2021-10-15 16:35:00|204306.2|204156.2|204271.6|204121.6|204358.2|204245.4|204241.6|204113.1|749
1634316000000|2021-10-15 16:40:00|204276.8|204126.8|204229.1|204079.1|204278.6|204128.6|204187.8|204037.8|784
1634316300000|2021-10-15 16:45:00|204230.4|204080.4|204197.1|204047.1|204232.9|204112.1|204148.5|204045.8|595
1634316600000|2021-10-15 16:50:00|204196.9|204046.9|204013.7|203863.7|204203.6|204102.5|204012.2|203862.2|665
1634316900000|2021-10-15 16:55:00|204013.4|203863.4|203963.7|203813.7|204039.9|203892.1|203915.8|203765.9|814
1634317200000|2021-10-15 17:00:00|203964.2|203814.2|203920.6|203770.6|203994.7|203844.7|203868.5|203763.4|860
1634317500000|2021-10-15 17:05:00|203921.4|203771.4|203840.7|203690.7|203922|203804.6|203740.5|203634.5|801
1634317800000|2021-10-15 17:10:00|203841.9|203691.9|203892.3|203742.3|203896.1|203763.7|203799.1|203664.5|787
1634318100000|2021-10-15 17:15:00|203892.5|203742.5|204009.4|203859.4|204024.9|203917.3|203887.2|203737.2|801
1634318400000|2021-10-15 17:20:00|204008.4|203858.4|203935.1|203785.1|204026.2|203918.9|203886|203764.4|703
1634318700000|2021-10-15 17:25:00|203934.7|203784.7|203874.5|203724.5|203934.7|203823.7|203770.2|203654.5|697
1634319000000|2021-10-15 17:30:00|203874.6|203724.6|203752|203602|203878.8|203746.4|203730.9|203580.9|771
1634319300000|2021-10-15 17:35:00|203751|203601|203704.6|203554.6|203751|203619.1|203669.1|203527.5|740
1634319600000|2021-10-15 17:40:00|203708.6|203558.6|203729.2|203579.2|203762.1|203612.1|203705.4|203555.4|597
1634319900000|2021-10-15 17:45:00|203732.7|203582.7|203635.9|203485.9|203734.4|203584.4|203622.6|203475.3|710
1634320200000|2021-10-15 17:50:00|203635.7|203485.7|203655.8|203505.8|203673.6|203555.9|203604.9|203477.9|572
1634320500000|2021-10-15 17:55:00|203656.3|203506.3|203555.5|203405.5|203659.5|203533.8|203517.2|203390|721
1634320800000|2021-10-15 18:00:00|203554.9|203404.9|203464.6|203314.6|203554.9|203404.9|203423.5|203292.2|752
1634321100000|2021-10-15 18:05:00|203466.8|203316.8|203483.9|203333.9|203549.6|203444.3|203405.4|203301|722
1634321400000|2021-10-15 18:10:00|203483.5|203333.5|203436.2|203286.2|203511.7|203401.8|203390.7|203265.4|596
1634321700000|2021-10-15 18:15:00|203436|203286|203369.2|203219.2|203436|203286|203328|203186.9|604
1634322000000|2021-10-15 18:20:00|203366.7|203216.7|203403.8|203253.8|203421.5|203306.5|203316.5|203180.9|481
1634322300000|2021-10-15 18:25:00|203403.6|203253.6|203339.7|203189.7|203412.8|203299.5|203330.4|203180.4|628
1634322600000|2021-10-15 18:30:00|203338.6|203188.6|203286.7|203136.7|203371.2|203221.2|203271|203121|795
1634322900000|2021-10-15 18:35:00|203285.7|203135.7|203361.9|203211.9|203400.7|203250.7|203272.1|203122.1|600
1634323200000|2021-10-15 18:40:00|203359|203209|203339.3|203189.3|203387.3|203237.3|203316|203166|510
1634323500000|2021-10-15 18:45:00|203339.2|203189.2|203394.4|203244.4|203423.6|203321.3|203339.2|203189.2|655
1634323800000|2021-10-15 18:50:00|203394.2|203244.2|203453|203303|203477.9|203327.9|203383.7|203233.7|660
1634324100000|2021-10-15 18:55:00|203455.4|203305.4|203415.5|203265.5|203458.7|203320.5|203323.3|203173.3|786
1634324400000|2021-10-15 19:00:00|203412.3|203262.3|203547.3|203397.3|203551.8|203430.3|203407.2|203257.2|745
1634324700000|2021-10-15 19:05:00|203548.9|203398.9|203677.8|203527.8|203689.5|203539.5|203548.3|203398.3|653
1634325000000|2021-10-15 19:10:00|203677.4|203527.4|203630|203480|203749.7|203599.7|203624|203474|727
1634325300000|2021-10-15 19:15:00|203630.6|203480.6|203592.8|203442.8|203635.5|203485.5|203575.7|203425.7|710
1634325600000|2021-10-15 19:20:00|203592.7|203442.7|203567.2|203417.2|203593|203443|203565.8|203415.8|595
1634325900000|2021-10-15 19:25:00|203567|203417|203474.6|203324.6|203590.1|203440.1|203458.8|203308.8|657
1634326200000|2021-10-15 19:30:00|203474.5|203324.5|203497.4|203347.4|203502.4|203352.4|203474.5|203324.5|481
1634326500000|2021-10-15 19:35:00|203496.8|203346.8|203489.8|203339.8|203547.9|203397.9|203481.3|203331.3|528
1634326800000|2021-10-15 19:40:00|203489.6|203339.6|203472.7|203322.7|203509.6|203359.6|203462.1|203312.1|647
1634327100000|2021-10-15 19:45:00|203471.2|203321.2|203537.7|203387.7|203542.1|203425.2|203449.5|203299.5|557
1634327400000|2021-10-15 19:50:00|203536.7|203386.7|203556.6|203406.6|203556.9|203406.9|203526.5|203376.5|683
1634327700000|2021-10-15 19:55:00|203555.7|203405.7|203558.9|203408.9|203633.7|203483.7|203475.7|203325.7|699
1634328000000|2021-10-15 20:00:00|203561.1|203411.1|203504|203354|203607.7|203457.7|203490|203340|696
1634328300000|2021-10-15 20:05:00|203499.7|203349.7|203466.4|203316.4|203499.7|203349.7|203427.1|203277.1|623
1634328600000|2021-10-15 20:10:00|203468.2|203318.2|203457.7|203307.7|203483.6|203333.6|203429|203279|515
1634328900000|2021-10-15 20:15:00|203457.9|203307.9|203510.3|203360.3|203533.5|203383.5|203444.4|203294.4|436
1634329200000|2021-10-15 20:20:00|203510.4|203360.4|203567.3|203417.3|203571.3|203421.3|203490|203340|302
1634329500000|2021-10-15 20:25:00|203566.6|203416.6|203583.9|203433.9|203626.4|203476.4|203560.5|203410.5|280
1634329800000|2021-10-15 20:30:00|203581.6|203431.6|203609.6|203459.6|203645.5|203495.5|203565.9|203415.9|356
1634330100000|2021-10-15 20:35:00|203612|203462|203481.4|203331.4|203626.5|203476.5|203462.5|203312.5|346
1634330400000|2021-10-15 20:40:00|203480.5|203330.5|203429.3|203279.3|203495.5|203345.5|203371.9|203221.9|388
1634330700000|2021-10-15 20:45:00|203430.5|203280.5|203416.8|203266.8|203472.8|203300|203369.6|203199|384
1634331000000|2021-10-15 20:50:00|203411.4|203261.4|203422.6|203272.6|203493.9|203289.5|203395|203201|346
1634331300000|2021-10-15 20:55:00|203406|203256|203464.1|203314.1|203523.1|203315.8|203360.1|203150.9|290
1634500800000|2021-10-17 20:00:00|203583.6|203241.6|203583.6|203241.6|203756|203414|203583.6|203241.6|7
1634501100000|2021-10-17 20:05:00|203706|203364|203583.6|203241.6|203706|203364|203583.6|203241.6|2
1634501400000|2021-10-17 20:10:00|203706|203364|203583.6|203241.6|203706|203380|203583.6|203241.6|6
1634501700000|2021-10-17 20:15:00|203703|203380|203706|203364|203717.7|203380|203583.6|203241.6|9
1634502000000|2021-10-17 20:20:00|203728|203386|203583.6|203241.6|203728|203386|203583.6|203241.6|3
1634502300000|2021-10-17 20:25:00|203706|203364|203583.6|203241.6|203717.7|203375.7|203583.6|203241.6|8
1634502600000|2021-10-17 20:30:00|203717.7|203375.7|203706|203364|203717.7|203375.7|203583.6|203241.6|11
1634502900000|2021-10-17 20:35:00|203717.6|203375.6|203717.6|203375.6|203717.6|203375.6|203706|203364|3
1634503200000|2021-10-17 20:40:00|203698.6|203356.6|203684.8|203342.8|203726.4|203384.4|203583.6|203241.6|11
1634503500000|2021-10-17 20:45:00|203726.3|203384.3|203583.6|203241.6|203726.3|203384.3|203583.6|203241.6|9
1634503800000|2021-10-17 20:50:00|203706|203364|203706|203364|203706|203364|203583.6|203241.6|3
1634504100000|2021-10-17 20:55:00|203744.7|203402.7|203583.6|203241.6|203777.6|203435.6|203583.6|203241.6|7
1634504400000|2021-10-17 21:00:00|203646|203304|203583.6|203241.6|203692.1|203350.1|203583.6|203241.6|21
1634504700000|2021-10-17 21:05:00|203595.1|203253.1|203561.1|203264.1|203647.7|203328|203561.1|203244.6|46
1634505000000|2021-10-17 21:10:00|203625|203328|203587.8|203290.8|203625|203328|203561.1|203264.1|43
1634505300000|2021-10-17 21:15:00|203561.1|203264.1|203561.1|203264.1|203623.5|203326.5|203561.1|203264.1|37
1634505600000|2021-10-17 21:20:00|203623.5|203326.5|203587.8|203290.8|203623.5|203326.5|203516|203219|34
1634505900000|2021-10-17 21:25:00|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203561.1|203264.1|32
1634506200000|2021-10-17 21:30:00|203617.3|203320.3|203599.3|203302.3|203623.5|203326.5|203561.1|203264.1|60
1634506500000|2021-10-17 21:35:00|203610.4|203313.4|203595.4|203298.4|203623.5|203326.5|203561.1|203264.1|59
1634506800000|2021-10-17 21:40:00|203585.4|203288.4|203603.4|203306.4|203623.5|203326.5|203561.1|203264.1|71
1634507100000|2021-10-17 21:45:00|203607.8|203310.8|203600.3|203303.3|203621.4|203324.4|203568.1|203271.1|142
1634507400000|2021-10-17 21:50:00|203599.6|203302.6|203616.4|203319.4|203629.8|203332.8|203575.2|203278.2|416
1634507700000|2021-10-17 21:55:00|203608.2|203311.2|203602.5|203305.5|203627.9|203330.9|203574.9|203277.9|139
1634508000000|2021-10-17 22:00:00|203580.8|203283.8|203272.9|203122.9|203629.6|203332.6|203251|203077.5|468
1634508300000|2021-10-17 22:05:00|203274.4|203124.4|203309.9|203159.9|203373.6|203164.8|203233.1|203030.9|496
1634508600000|2021-10-17 22:10:00|203310.1|203160.1|203383.3|203233.3|203401.9|203251.7|203303.5|203100.6|415
1634508900000|2021-10-17 22:15:00|203382.3|203232.3|203395.5|203245.5|203433.1|203256.1|203375.2|203168.7|478
1634509200000|2021-10-17 22:20:00|203395.6|203245.6|203436.2|203286.2|203485.2|203318.3|203371.3|203212.2|348
1634509500000|2021-10-17 22:25:00|203441.5|203291.5|203485.9|203335.9|203512.3|203362.3|203415.7|203265.7|404
1634509800000|2021-10-17 22:30:00|203483.6|203333.6|203644|203494|203683.7|203501.7|203469|203319|458
1634510100000|2021-10-17 22:35:00|203646.2|203496.2|203604.7|203454.7|203661.8|203511.8|203600.3|203450.3|360
1634510400000|2021-10-17 22:40:00|203606.1|203456.1|203581|203431|203611.7|203461.7|203577.2|203427.2|222
1634510700000|2021-10-17 22:45:00|203581.3|203431.3|203594.6|203444.6|203654.8|203464.5|203579.6|203401.2|373
1634511000000|2021-10-17 22:50:00|203594.3|203444.3|203582.5|203432.5|203596.1|203446.1|203579.6|203429.6|246
1634511300000|2021-10-17 22:55:00|203582.2|203432.2|203585.1|203435.1|203596.5|203446.5|203578.1|203428.1|250
1634511600000|2021-10-17 23:00:00|203585.4|203435.4|203604.3|203454.3|203620.2|203470.2|203579.3|203429.3|384
1634511900000|2021-10-17 23:05:00|203603.5|203453.5|203559.6|203409.6|203611.7|203461.7|203556.1|203406.1|377
1634512200000|2021-10-17 23:10:00|203558.4|203408.4|203564.6|203414.6|203569.8|203419.8|203537.6|203387.6|387
1634512500000|2021-10-17 23:15:00|203561.6|203411.6|203568.7|203418.7|203583.8|203433.8|203557.1|203407.1|352
1634512800000|2021-10-17 23:20:00|203568.4|203418.4|203608.3|203458.3|203616.7|203466.7|203568.4|203418.4|344
1634513100000|2021-10-17 23:25:00|203606.4|203456.4|203645.7|203495.7|203655.3|203505.3|203601.3|203451.3|404
1634513400000|2021-10-17 23:30:00|203646|203496|203640.8|203490.8|203658.6|203508.6|203630.6|203480.6|367
1634513700000|2021-10-17 23:35:00|203640|203490|203643.5|203493.5|203650.8|203500.8|203635.2|203485.2|393
1634514000000|2021-10-17 23:40:00|203643.7|203493.7|203641.2|203491.2|203651.3|203501.3|203637.5|203487.5|494
1634514300000|2021-10-17 23:45:00|203641.6|203491.6|203645.1|203495.1|203652.5|203502.5|203638.1|203488.1|450
1634514600000|2021-10-17 23:50:00|203644.9|203494.9|203648.5|203498.5|203656|203506|203642|203492|442
1634514900000|2021-10-17 23:55:00|203646.8|203496.8|203693.4|203543.4|203694.5|203544.5|203644.6|203494.6|397
1634515200000|2021-10-18 00:00:00|203691.9|203541.9|203729.8|203579.8|203730.9|203580.9|203689.3|203539.3|537
1634515500000|2021-10-18 00:05:00|203729.6|203579.6|203698.7|203548.7|203748.4|203598.4|203696.1|203546.1|422
1634515800000|2021-10-18 00:10:00|203702.1|203552.1|203738.2|203588.2|203768.8|203618.8|203701.8|203551.8|491
1634516100000|2021-10-18 00:15:00|203737.6|203587.6|203735.3|203585.3|203755.7|203605.7|203732.4|203582.4|357
1634516400000|2021-10-18 00:20:00|203734.8|203584.8|203736.8|203586.8|203741.2|203591.2|203727.8|203577.8|294
1634516700000|2021-10-18 00:25:00|203736.2|203586.2|203739.9|203589.9|203749.1|203599.1|203734.9|203584.9|289
1634517000000|2021-10-18 00:30:00|203740.1|203590.1|203739.8|203589.8|203753|203603|203731.3|203581.3|318
1634517300000|2021-10-18 00:35:00|203742.1|203592.1|203729.7|203579.7|203748.5|203598.5|203691.6|203541.6|485
1634517600000|2021-10-18 00:40:00|203728.9|203578.9|203748|203598|203750.7|203600.7|203720|203570|609
1634517900000|2021-10-18 00:45:00|203744.6|203594.6|203734.4|203584.4|203758.3|203608.3|203722.9|203572.9|553
1634518200000|2021-10-18 00:50:00|203739.9|203589.9|203709.4|203559.4|203746.6|203596.6|203699.9|203549.9|495
1634518500000|2021-10-18 00:55:00|203707.2|203557.2|203782|203632|203790.4|203640.4|203703.7|203553.7|557
1634518800000|2021-10-18 01:00:00|203780.7|203630.7|203772.6|203622.6|203821.7|203671.7|203770.4|203620.4|703
1634519100000|2021-10-18 01:05:00|203773.4|203623.4|203804.1|203654.1|203814.1|203664.1|203752.1|203602.1|615
1634519400000|2021-10-18 01:10:00|203803.9|203653.9|203848.8|203698.8|203874.1|203724.1|203803.8|203653.8|543
1634519700000|2021-10-18 01:15:00|203848.9|203698.9|203833|203683|203868.3|203718.3|203815.6|203665.6|613
1634520000000|2021-10-18 01:20:00|203835.7|203685.7|203829.1|203679.1|203840.5|203690.5|203821.5|203671.5|446
1634520300000|2021-10-18 01:25:00|203830.9|203680.9|203825.8|203675.8|203838.1|203688.1|203820|203670|475
1634520600000|2021-10-18 01:30:00|203826.2|203676.2|203786.8|203636.8|203865.9|203715.9|203774.8|203624.8|649
1634520900000|2021-10-18 01:35:00|203787.3|203637.3|203845.8|203695.8|203851.3|203701.3|203785|203635|683
1634521200000|2021-10-18 01:40:00|203846.2|203696.2|203859.6|203709.6|203866.2|203716.2|203825.8|203675.8|663
1634521500000|2021-10-18 01:45:00|203860|203710|203910.5|203760.5|203949|203799|203858.4|203708.4|577
1634521800000|2021-10-18 01:50:00|203910.4|203760.4|203877.5|203727.5|203915.8|203765.8|203862|203712|378
1634522100000|2021-10-18 01:55:00|203876.9|203726.9|203871.1|203721.1|203880.8|203730.8|203859.9|203709.9|359
1634522400000|2021-10-18 02:00:00|203870.8|203720.8|203865.9|203715.9|203878.1|203728.1|203864.5|203714.5|440
1634522700000|2021-10-18 02:05:00|203864.4|203714.4|203834.1|203684.1|203867.2|203717.2|203779.7|203629.7|518
1634523000000|2021-10-18 02:10:00|203835.1|203685.1|203907.8|203757.8|203910.1|203760.1|203829|203679|477
1634523300000|2021-10-18 02:15:00|203907|203757|203900.9|203750.9|203911.2|203761.2|203874|203724|526
1634523600000|2021-10-18 02:20:00|203901.8|203751.8|203898.4|203748.4|203907.8|203757.8|203892.6|203742.6|409
1634523900000|2021-10-18 02:25:00|203898.8|203748.8|203899.6|203749.6|203901.7|203751.7|203882.1|203732.1|446
1634524200000|2021-10-18 02:30:00|203897.4|203747.4|203905.3|203755.3|203907.7|203757.7|203895.1|203745.1|521
1634524500000|2021-10-18 02:35:00|203904.8|203754.8|203903.5|203753.5|203915.8|203765.8|203897.2|203747.2|544
1634524800000|2021-10-18 02:40:00|203903.1|203753.1|203907.3|203757.3|203921.8|203771.8|203899.3|203749.3|499
1634525100000|2021-10-18 02:45:00|203905.7|203755.7|203893.6|203743.6|203909.9|203759.9|203887.3|203737.3|482
1634525400000|2021-10-18 02:50:00|203893.3|203743.3|203872.9|203722.9|203897.3|203747.3|203858|203708|419
1634525700000|2021-10-18 02:55:00|203870.7|203720.7|203929.4|203779.4|203938.2|203788.2|203866.7|203716.7|448
1634526000000|2021-10-18 03:00:00|203929.6|203779.6|203956.9|203806.9|203960.5|203810.5|203928.3|203778.3|354
1634526300000|2021-10-18 03:05:00|203956.8|203806.8|203937|203787|203960.1|203810.1|203934.5|203784.5|337
1634526600000|2021-10-18 03:10:00|203937.6|203787.6|203935.6|203785.6|203947.4|203797.4|203929.5|203779.5|423
1634526900000|2021-10-18 03:15:00|203934.8|203784.8|203938.5|203788.5|203946.7|203796.7|203934.2|203784.2|405
1634527200000|2021-10-18 03:20:00|203941.6|203791.6|203943|203793|203952.8|203802.8|203933.2|203783.2|393
1634527500000|2021-10-18 03:25:00|203941.8|203791.8|203938.4|203788.4|203943.3|203793.3|203933.3|203783.3|331
1634527800000|2021-10-18 03:30:00|203937.5|203787.5|203938.3|203788.3|203946.9|203796.9|203933.2|203783.2|342
1634528100000|2021-10-18 03:35:00|203939|203789|203984.9|203834.9|203991.5|203841.5|203938.1|203788.1|402
1634528400000|2021-10-18 03:40:00|203983.6|203833.6|204004.5|203854.5|204016.1|203866.1|203981|203831|489
1634528700000|2021-10-18 03:45:00|203994.1|203844.1|203988.3|203838.3|204002.2|203852.2|203979.8|203829.8|365
1634529000000|2021-10-18 03:50:00|203989|203839|204025.3|203875.3|204029|203879|203982.6|203832.6|413
1634529300000|2021-10-18 03:55:00|204025.7|203875.7|204023.3|203873.3|204029.8|203879.8|204013.9|203863.9|465
1634529600000|2021-10-18 04:00:00|204019.2|203869.2|204027.8|203877.8|204028.1|203878.1|204015|203865|501
1634529900000|2021-10-18 04:05:00|204027.4|203877.4|204022|203872|204028.3|203878.3|204014.9|203864.9|444
1634530200000|2021-10-18 04:10:00|204021.9|203871.9|204021.3|203871.3|204030.3|203880.3|204012.5|203862.5|413
1634530500000|2021-10-18 04:15:00|204017.8|203867.8|204027.4|203877.4|204031.5|203881.5|204013.8|203863.8|353
1634530800000|2021-10-18 04:20:00|204024.3|203874.3|204030.5|203880.5|204039.8|203889.8|204020|203870|360
1634531100000|2021-10-18 04:25:00|204027.7|203877.7|204040.2|203890.2|204043.3|203893.3|204026.1|203876.1|300
1634531400000|2021-10-18 04:30:00|204037.2|203887.2|204043|203893|204050|203900|204028|203878|304
1634531700000|2021-10-18 04:35:00|204042.4|203892.4|204090.3|203940.3|204096|203946|204042|203892|295
1634532000000|2021-10-18 04:40:00|204089.9|203939.9|204159.8|204009.8|204164.5|204014.5|204084.8|203934.8|339
1634532300000|2021-10-18 04:45:00|204160|204010|204163.5|204013.5|204173.6|204023.6|204156.4|204006.4|238
1634532600000|2021-10-18 04:50:00|204162.9|204012.9|204167.3|204017.3|204177.7|204027.7|204159.6|204009.6|379
1634532900000|2021-10-18 04:55:00|204167.2|204017.2|204237.3|204087.3|204242.3|204092.3|204162.5|204012.5|413
1634533200000|2021-10-18 05:00:00|204239.6|204089.6|204214.5|204064.5|204243|204093|204197.1|204047.1|475
1634533500000|2021-10-18 05:05:00|204213.4|204063.4|204203.7|204053.7|204218.9|204068.9|204200.3|204050.3|455
1634533800000|2021-10-18 05:10:00|204209.1|204059.1|204211.7|204061.7|204252.4|204102.4|204200.3|204050.3|471
1634534100000|2021-10-18 05:15:00|204211.6|204061.6|204206.9|204056.9|204218.7|204068.7|204199.8|204049.8|461
1634534400000|2021-10-18 05:20:00|204207.7|204057.7|204197.5|204047.5|204216.5|204066.5|204188.2|204038.2|779
1634534700000|2021-10-18 05:25:00|204197.9|204047.9|204212.4|204062.4|204215|204065|204195.8|204045.8|398
1634535000000|2021-10-18 05:30:00|204212.6|204062.6|204198.6|204048.6|204215.4|204065.4|204192.8|204042.8|459
1634535300000|2021-10-18 05:35:00|204199.1|204049.1|204207.4|204057.4|204212.5|204062.5|204180.6|204030.6|409
1634535600000|2021-10-18 05:40:00|204207.2|204057.2|204193.8|204043.8|204212.9|204062.9|204182.3|204032.3|370
1634535900000|2021-10-18 05:45:00|204193.6|204043.6|204197.8|204047.8|204210.4|204060.4|204186.3|204036.3|369
1634536200000|2021-10-18 05:50:00|204195.4|204045.4|204212.5|204062.5|204218.1|204068.1|204191.8|204041.8|320
1634536500000|2021-10-18 05:55:00|204212.6|204062.6|204287.4|204137.4|204299.8|204149.8|204197.6|204047.6|376
1634536800000|2021-10-18 06:00:00|204286.2|204136.2|204445|204295|204449.5|204299.5|204236.6|204086.6|740
1634537100000|2021-10-18 06:05:00|204445.2|204295.2|204456.5|204306.5|204502|204352|204396.7|204246.7|746
1634537400000|2021-10-18 06:10:00|204457.7|204307.7|204582.3|204432.3|204601.7|204451.7|204445|204295|687
1634537700000|2021-10-18 06:15:00|204582.2|204432.2|204632|204482|204635.2|204485.2|204558|204408|676
1634538000000|2021-10-18 06:20:00|204632.3|204482.3|204532.4|204382.4|204635|204485|204530.8|204380.8|703
1634538300000|2021-10-18 06:25:00|204532.9|204382.9|204630.3|204480.3|204644.5|204494.5|204517|204367|632
1634538600000|2021-10-18 06:30:00|204630.4|204480.4|204608.3|204458.3|204659.7|204509.7|204587.4|204437.4|724
1634538900000|2021-10-18 06:35:00|204607.9|204457.9|204628.5|204478.5|204671.6|204521.6|204604.6|204454.6|602
1634539200000|2021-10-18 06:40:00|204629.1|204479.1|204657.3|204507.3|204662.8|204512.8|204570.2|204420.2|561
1634539500000|2021-10-18 06:45:00|204657.1|204507.1|204649|204499|204657.1|204507.1|204619.5|204469.5|609
1634539800000|2021-10-18 06:50:00|204649.2|204499.2|204741.5|204591.5|204796.5|204646.5|204649.2|204499.2|623
1634540100000|2021-10-18 06:55:00|204742|204592|204539.2|204389.2|204747.4|204597.4|204535.4|204385.4|711
1634540400000|2021-10-18 07:00:00|204540.1|204390.1|204661.2|204511.2|204666.1|204516.1|204513.4|204363.4|853
1634540700000|2021-10-18 07:05:00|204658.8|204508.8|204603|204453|204661.9|204511.9|204570.5|204420.5|838
1634541000000|2021-10-18 07:10:00|204603.6|204453.6|204584.6|204434.6|204645.3|204495.3|204559.6|204409.6|866
1634541300000|2021-10-18 07:15:00|204586.4|204436.4|204626.7|204476.7|204627.1|204477.1|204534.8|204384.8|822
1634541600000|2021-10-18 07:20:00|204627.1|204477.1|204729.7|204579.7|204834.9|204684.9|204619.4|204469.4|901
1634541900000|2021-10-18 07:25:00|204729.8|204579.8|204735|204585|204808.8|204669.9|204706|204556|919
1634542200000|2021-10-18 07:30:00|204725.1|204575.1|204672.2|204522.2|204802.7|204652.7|204624.6|204515.9|844
1634542500000|2021-10-18 07:35:00|204675.2|204525.2|204746.7|204596.7|204757.8|204607.8|204673.5|204523.5|875
1634542800000|2021-10-18 07:40:00|204746.4|204596.4|204789.6|204639.6|204803.4|204653.4|204730.3|204580.3|864
1634543100000|2021-10-18 07:45:00|204787.5|204637.5|204880.3|204730.3|204892.8|204742.8|204784.6|204634.6|783
1634543400000|2021-10-18 07:50:00|204879.2|204729.2|204954.7|204804.7|205001.7|204851.7|204829.9|204679.9|738
1634543700000|2021-10-18 07:55:00|204954.5|204804.5|204871.1|204721.1|204958.9|204808.9|204862|204712|880
1634544000000|2021-10-18 08:00:00|204871.5|204721.5|204696.9|204546.9|204879.6|204729.6|204687.6|204537.6|855
1634544300000|2021-10-18 08:05:00|204696.2|204546.2|204659.2|204509.2|204707.9|204557.9|204649.4|204499.4|824
1634544600000|2021-10-18 08:10:00|204659.6|204509.6|204717.7|204567.7|204719.4|204569.4|204651.7|204501.7|819
1634544900000|2021-10-18 08:15:00|204717.8|204567.8|204751.8|204601.8|204792.2|204642.2|204717.3|204567.3|783
1634545200000|2021-10-18 08:20:00|204752.1|204602.1|204839.3|204689.3|204841.3|204691.3|204702.6|204552.6|839
1634545500000|2021-10-18 08:25:00|204839|204689|204922|204772|204956.3|204848|204820|204670|806
1634545800000|2021-10-18 08:30:00|204922.6|204772.6|204826.8|204676.8|204949.1|204799.1|204826.8|204676.8|909
1634546100000|2021-10-18 08:35:00|204826.9|204676.9|204841.3|204691.3|204880.5|204730.5|204809.6|204659.6|881
1634546400000|2021-10-18 08:40:00|204839.5|204689.5|204824.9|204674.9|204890.2|204740.2|204812.7|204662.7|918
1634546700000|2021-10-18 08:45:00|204827|204677|204850.6|204700.6|204863.7|204713.7|204816.4|204666.4|928
1634547000000|2021-10-18 08:50:00|204851|204701|204909.1|204759.1|204926.4|204776.4|204848.7|204698.7|819
1634547300000|2021-10-18 08:55:00|204910.3|204760.3|204926.3|204776.3|204926.3|204776.3|204863.8|204713.8|860
1634547600000|2021-10-18 09:00:00|204926.4|204776.4|204993.3|204843.3|205034.1|204884.1|204919.3|204769.3|780
1634547900000|2021-10-18 09:05:00|204994|204844|204999.8|204849.8|205039.5|204889.5|204983|204833|692
1634548200000|2021-10-18 09:10:00|204998.3|204848.3|204989.6|204839.6|205036.6|204886.6|204975.3|204825.3|794
1634548500000|2021-10-18 09:15:00|204990|204840|204804.5|204654.5|205005|204895.5|204784.6|204634.6|899
1634548800000|2021-10-18 09:20:00|204804.2|204654.2|204790|204640|204816.9|204666.9|204774.2|204624.2|721
1634549100000|2021-10-18 09:25:00|204789.6|204639.6|204747.1|204597.1|204823.3|204673.3|204731.8|204581.8|751
1634549400000|2021-10-18 09:30:00|204745.7|204595.7|204630.4|204480.4|204782.8|204632.8|204630.4|204480.4|795
1634549700000|2021-10-18 09:35:00|204620.1|204470.1|204657.6|204507.6|204662.8|204512.8|204611.9|204461.9|673
1634550000000|2021-10-18 09:40:00|204657.9|204507.9|204696.8|204546.8|204704.4|204554.4|204655.1|204505.1|768
1634550300000|2021-10-18 09:45:00|204696.2|204546.2|204784.1|204634.1|204791.8|204641.8|204696.1|204546.1|830
1634550600000|2021-10-18 09:50:00|204783.7|204633.7|204831.4|204681.4|204834.8|204684.8|204741.7|204591.7|851
1634550900000|2021-10-18 09:55:00|204831.6|204681.6|204865.6|204715.6|204874|204724|204829|204679|875
1634551200000|2021-10-18 10:00:00|204867.8|204717.8|204916.9|204766.9|204921.4|204771.4|204811.2|204661.2|786
1634551500000|2021-10-18 10:05:00|204917.3|204767.3|204954.3|204804.3|204957.1|204807.1|204908|204758|669
1634551800000|2021-10-18 10:10:00|204954.6|204804.6|205003.4|204853.4|205027.9|204877.9|204939.2|204789.2|844
1634552100000|2021-10-18 10:15:00|205001.6|204851.6|204958.8|204808.8|205004.5|204854.5|204941.9|204791.9|825
1634552400000|2021-10-18 10:20:00|204958.2|204808.2|204956.9|204806.9|204978|204828|204940.7|204790.7|834
1634552700000|2021-10-18 10:25:00|204957.7|204807.7|204880.6|204730.6|204958.2|204829.2|204878|204729.1|770
1634553000000|2021-10-18 10:30:00|204880.4|204730.4|204863.9|204713.9|204907.2|204757.2|204836.8|204686.8|828
1634553300000|2021-10-18 10:35:00|204860.4|204710.4|204904|204754|204911.6|204780.6|204830.6|204706|649
1634553600000|2021-10-18 10:40:00|204904.7|204754.7|204890.2|204740.2|204919.6|204769.6|204846.2|204696.2|862
1634553900000|2021-10-18 10:45:00|204890.4|204740.4|204864.6|204714.6|204891.7|204741.7|204855.1|204705.1|846
1634554200000|2021-10-18 10:50:00|204864.2|204714.2|204950.3|204800.3|204963.8|204813.8|204864.1|204714.1|743
1634554500000|2021-10-18 10:55:00|204949.4|204799.4|204945.8|204795.8|204949.4|204799.4|204885.4|204735.4|828
1634554800000|2021-10-18 11:00:00|204945.1|204795.1|204899.8|204749.8|204963.1|204813.1|204877.9|204727.9|757
1634555100000|2021-10-18 11:05:00|204899.7|204749.7|204852.2|204702.2|204911.5|204771.7|204821.7|204699.3|628
1634555400000|2021-10-18 11:10:00|204853.5|204703.5|204677.2|204527.2|204856.7|204706.7|204677.2|204527.2|594
1634555700000|2021-10-18 11:15:00|204679.5|204529.5|204683.1|204533.1|204698.9|204548.9|204653.1|204503.1|568
1634556000000|2021-10-18 11:20:00|204682.6|204532.6|204644.7|204494.7|204692.9|204542.9|204615.2|204465.2|610
1634556300000|2021-10-18 11:25:00|204645.3|204495.3|204603.9|204453.9|204659|204562.2|204592.3|204442.3|680
1634556600000|2021-10-18 11:30:00|204605.4|204455.4|204617.2|204467.2|204640.6|204490.6|204592.6|204442.6|682
1634556900000|2021-10-18 11:35:00|204616.5|204466.5|204658.3|204508.3|204666.8|204564.8|204590.1|204440.1|771
1634557200000|2021-10-18 11:40:00|204659|204509|204638.7|204488.7|204702.7|204552.7|204628.5|204478.5|775
1634557500000|2021-10-18 11:45:00|204637|204487|204685.7|204535.7|204721.5|204571.5|204637|204487|693
1634557800000|2021-10-18 11:50:00|204685.9|204535.9|204792.2|204642.2|204839.9|204689.9|204664.4|204531.4|694
1634558100000|2021-10-18 11:55:00|204792.3|204642.3|204736.7|204586.7|204793.5|204643.5|204691.9|204541.9|812
1634558400000|2021-10-18 12:00:00|204736.4|204586.4|204588|204438|204843.3|204725.2|204574.8|204424.8|971
1634558700000|2021-10-18 12:05:00|204587.2|204437.2|204550.9|204400.9|204623.9|204485|204443.6|204338.6|905
1634559000000|2021-10-18 12:10:00|204550.1|204400.1|204481.5|204331.5|204581.4|204440.5|204471.8|204321.8|825
1634559300000|2021-10-18 12:15:00|204481.2|204331.2|204416.5|204266.5|204490.4|204340.4|204284.5|204134.5|831
1634559600000|2021-10-18 12:20:00|204415.2|204265.2|204423.3|204273.3|204485.3|204335.3|204379.7|204229.7|969
1634559900000|2021-10-18 12:25:00|204422.5|204272.5|204462|204312|204512.2|204362.2|204355.7|204214.7|972
1634560200000|2021-10-18 12:30:00|204461.1|204311.1|204382.6|204232.6|204501.3|204359.1|204363.2|204229.9|904
1634560500000|2021-10-18 12:35:00|204382.7|204232.7|204431.9|204281.9|204596|204446|204374.2|204224.2|925
1634560800000|2021-10-18 12:40:00|204432.4|204282.4|204495.2|204345.2|204509.6|204359.6|204432|204282|926
1634561100000|2021-10-18 12:45:00|204496.8|204346.8|204847.4|204697.4|204870.3|204720.3|204496.8|204346.8|1031
1634561400000|2021-10-18 12:50:00|204844.2|204694.2|204817.4|204667.4|204945.2|204795.2|204754.1|204604.1|1034
1634561700000|2021-10-18 12:55:00|204817.5|204667.5|204659.9|204509.9|204817.5|204667.5|204658.8|204508.8|971
1634562000000|2021-10-18 13:00:00|204659.3|204509.3|204654.9|204504.9|204677.5|204527.5|204535.4|204385.4|981
1634562300000|2021-10-18 13:05:00|204655.7|204505.7|204623.4|204473.4|204752.1|204602.1|204620.3|204470.3|933
1634562600000|2021-10-18 13:10:00|204625.1|204475.1|204695.7|204545.7|204701.1|204551.1|204574.8|204424.8|891
1634562900000|2021-10-18 13:15:00|204696.4|204546.4|204608.5|204458.5|204697.9|204567.3|204573.4|204423.4|920
1634563200000|2021-10-18 13:20:00|204608.9|204458.9|204534.8|204384.8|204620.5|204470.5|204529|204379|809
1634563500000|2021-10-18 13:25:00|204534.2|204384.2|204396|204246|204542.1|204392.1|204319.8|204169.8|900
1634563800000|2021-10-18 13:30:00|204398|204248|204456.3|204306.3|204491.3|204341.3|204350.5|204200.5|1033
1634564100000|2021-10-18 13:35:00|204455.4|204305.4|204221.1|204071.1|204507.4|204375.2|204200.8|204050.8|1038
1634564400000|2021-10-18 13:40:00|204211.7|204061.7|204085|203935|204211.7|204061.7|203976.1|203849.8|1027
1634564700000|2021-10-18 13:45:00|204083.4|203933.4|204213.6|204063.6|204233.9|204115.6|204039.8|203931|972
1634565000000|2021-10-18 13:50:00|204212.8|204062.8|204155.3|204005.3|204344.5|204232.3|204129.1|204005.3|988
1634565300000|2021-10-18 13:55:00|204151.4|204001.4|203977.5|203827.5|204186.5|204036.5|203955.9|203815|983
1634565600000|2021-10-18 14:00:00|203977.7|203827.7|203940.3|203790.3|204041.4|203891.4|203883.4|203785.6|905
1634565900000|2021-10-18 14:05:00|203939.8|203789.8|203966.5|203816.5|204034.2|203923|203873.3|203765.3|939
1634566200000|2021-10-18 14:10:00|203968.1|203818.1|204082.4|203932.4|204092.8|203992|203900.2|203786.5|918
1634566500000|2021-10-18 14:15:00|204074.2|203924.2|204308.4|204158.4|204310.6|204160.6|204034.9|203923.8|900
1634566800000|2021-10-18 14:20:00|204308.3|204158.3|204061.8|203911.8|204316.5|204207.9|204035.3|203885.3|852
1634567100000|2021-10-18 14:25:00|204068.2|203918.2|203937.7|203787.7|204072.8|203933.8|203934.1|203784.1|828
1634567400000|2021-10-18 14:30:00|203937.6|203787.6|203907.6|203757.6|204026|203923.2|203842.3|203692.3|913
1634567700000|2021-10-18 14:35:00|203907.5|203757.5|203808|203658|203937.6|203834.4|203761.6|203635.2|856
1634568000000|2021-10-18 14:40:00|203807.4|203657.4|203857.2|203707.2|203904.4|203782.6|203730|203632|901
1634568300000|2021-10-18 14:45:00|203857.3|203707.3|203853.3|203703.3|203903.1|203807|203783.7|203690.7|893
1634568600000|2021-10-18 14:50:00|203856.9|203706.9|203772.3|203622.3|203858.1|203749.6|203673|203571.8|727
1634568900000|2021-10-18 14:55:00|203770.6|203620.6|203633.7|203483.7|203798.5|203698.8|203536.2|203422.6|914
1634569200000|2021-10-18 15:00:00|203634|203484|203705.1|203555.1|203764.8|203614.8|203508.2|203402.8|864
1634569500000|2021-10-18 15:05:00|203702.3|203552.3|203744.1|203594.1|203816.4|203691.1|203667.8|203543.2|802
1634569800000|2021-10-18 15:10:00|203744.8|203594.8|203759.8|203609.8|203783.6|203658|203659.8|203558.4|819
1634570100000|2021-10-18 15:15:00|203754.8|203604.8|203552.2|203402.2|203779.6|203629.6|203543|203393|759
1634570400000|2021-10-18 15:20:00|203553.9|203403.9|203553.8|203403.8|203589.3|203488.2|203502.4|203395.3|698
1634570700000|2021-10-18 15:25:00|203550.6|203400.6|203580.8|203430.8|203636.8|203503.8|203460.4|203351.7|746
1634571000000|2021-10-18 15:30:00|203587.4|203437.4|203566.6|203416.6|203632.3|203501.9|203465.8|203355.8|818
1634571300000|2021-10-18 15:35:00|203567.4|203417.4|203519.7|203369.7|203666.6|203535.1|203458.6|203359.5|697
1634571600000|2021-10-18 15:40:00|203532.8|203382.8|203525|203375|203537.1|203434.5|203453.7|203354.5|743
1634571900000|2021-10-18 15:45:00|203525.1|203375.1|203443.9|203393.9|203558.5|203459.6|203442.2|203345.8|706
1634572200000|2021-10-18 15:50:00|203443.2|203393.2|203416.3|203266.3|203485.9|203393.2|203385.4|203239.2|815
1634572500000|2021-10-18 15:55:00|203413.3|203263.3|203290.5|203140.5|203439.7|203325|203272.3|203140.5|915
1634572800000|2021-10-18 16:00:00|203284|203134|203344.9|203194.9|203364|203217.7|203210.8|203100.5|886
1634573100000|2021-10-18 16:05:00|203342.8|203192.8|203397.8|203247.8|203399.9|203293.6|203230.9|203120.6|766
1634573400000|2021-10-18 16:10:00|203397.4|203247.4|203452|203302|203453.8|203351.1|203323.2|203201.3|672
1634573700000|2021-10-18 16:15:00|203451.1|203301.1|203418.6|203268.6|203491.1|203389.6|203359.9|203246.5|673
1634574000000|2021-10-18 16:20:00|203414.2|203264.2|203411.1|203361.1|203470.5|203366.7|203345.1|203245.6|732
1634574300000|2021-10-18 16:25:00|203411.8|203361.8|203379.6|203329.6|203459.5|203361.8|203375.8|203274.7|680
1634574600000|2021-10-18 16:30:00|203380.2|203330.2|203307.8|203157.8|203442.4|203332.9|203257.6|203157.1|737
1634574900000|2021-10-18 16:35:00|203307.1|203157.1|203254.9|203104.9|203313.8|203208.9|203199.7|203100.6|593
1634575200000|2021-10-18 16:40:00|203255.8|203105.8|203316.3|203166.3|203326.7|203222.4|203197.4|203089.3|617
1634575500000|2021-10-18 16:45:00|203316.4|203166.4|203420.5|203270.5|203425.8|203319.5|203267.8|203165.3|745
1634575800000|2021-10-18 16:50:00|203419.2|203269.2|203482.7|203332.7|203488.5|203352.8|203369.5|203264.2|671
1634576100000|2021-10-18 16:55:00|203482.3|203332.3|203521.1|203371.1|203534.2|203430.8|203426|203310.6|652
1634576400000|2021-10-18 17:00:00|203522|203372|203422|203272|203539.9|203435.3|203352.8|203251|680
1634576700000|2021-10-18 17:05:00|203422.3|203272.3|203322.6|203172.6|203450.2|203300.2|203319.9|203169.9|742
1634577000000|2021-10-18 17:10:00|203322.9|203172.9|203435|203285|203438.9|203340.2|203266.3|203162.8|673
1634577300000|2021-10-18 17:15:00|203434.4|203284.4|203358.8|203208.8|203440.8|203337.5|203300.7|203181|629
1634577600000|2021-10-18 17:20:00|203359.2|203209.2|203355.5|203205.5|203368.8|203266.1|203279.1|203170.7|756
1634577900000|2021-10-18 17:25:00|203355.2|203205.2|203369.5|203219.5|203377.4|203239.6|203286.8|203152.8|754
1634578200000|2021-10-18 17:30:00|203369.4|203219.4|203388.7|203238.7|203393|203243|203356.3|203206.3|831
1634578500000|2021-10-18 17:35:00|203389.4|203239.4|203314.1|203164.1|203394.6|203244.6|203297.1|203147.1|782
1634578800000|2021-10-18 17:40:00|203313.9|203163.9|203183.7|203033.7|203316.7|203216.1|203181.7|203031.7|689
1634579100000|2021-10-18 17:45:00|203181.1|203031.1|203228.1|203078.1|203243.6|203132.8|203178.2|203028.2|652
1634579400000|2021-10-18 17:50:00|203228.4|203078.4|203189.8|203039.8|203233.6|203083.6|203160.5|203010.5|716
1634579700000|2021-10-18 17:55:00|203189.5|203039.5|203314.6|203164.6|203318.5|203215.6|203146.4|203038.9|704
1634580000000|2021-10-18 18:00:00|203314.1|203164.1|203309.3|203159.3|203355.9|203205.9|203302.6|203152.6|646
1634580300000|2021-10-18 18:05:00|203309.4|203159.4|203384.8|203234.8|203394.6|203244.6|203303.9|203153.9|703
1634580600000|2021-10-18 18:10:00|203367.4|203217.4|203410.3|203260.3|203433.3|203320.8|203353.3|203212.1|803
1634580900000|2021-10-18 18:15:00|203408.7|203258.7|203395.4|203245.4|203441.6|203337.3|203347.9|203242.7|550
1634581200000|2021-10-18 18:20:00|203397.8|203247.8|203425.3|203275.3|203441.6|203309.7|203337.7|203233.4|664
1634581500000|2021-10-18 18:25:00|203425.2|203275.2|203434.5|203284.5|203447.8|203297.8|203387.6|203237.6|757
1634581800000|2021-10-18 18:30:00|203434.7|203284.7|203529.1|203379.1|203540.7|203390.7|203397.1|203284.7|642
1634582100000|2021-10-18 18:35:00|203529.5|203379.5|203614.7|203464.7|203623.1|203499.4|203477.8|203374|701
1634582400000|2021-10-18 18:40:00|203614|203464|203670.4|203520.4|203702.9|203590.4|203574.1|203456.8|825
1634582700000|2021-10-18 18:45:00|203670.2|203520.2|203698.1|203548.1|203784.4|203634.4|203670.2|203520.2|785
1634583000000|2021-10-18 18:50:00|203697.6|203547.6|203648.7|203498.7|203697.6|203547.6|203613.6|203463.6|733
1634583300000|2021-10-18 18:55:00|203649.7|203499.7|203820.6|203670.6|203823.2|203673.2|203641.3|203491.3|808
1634583600000|2021-10-18 19:00:00|203822.6|203672.6|203778.3|203628.3|203841.4|203699.2|203749.2|203610.7|833
1634583900000|2021-10-18 19:05:00|203777|203627|203801.7|203651.7|203810.5|203660.5|203749.6|203599.6|743
1634584200000|2021-10-18 19:10:00|203801.6|203651.6|203819.4|203669.4|203831.4|203681.4|203721.1|203571.1|791
1634584500000|2021-10-18 19:15:00|203819.5|203669.5|203740.4|203590.4|203834.3|203684.3|203732.1|203582.1|742
1634584800000|2021-10-18 19:20:00|203740.3|203590.3|203779.3|203629.3|203783.2|203685.3|203705.9|203588.9|698
1634585100000|2021-10-18 19:25:00|203780.6|203630.6|203858.4|203708.4|203871.3|203721.3|203777.7|203627.7|634
1634585400000|2021-10-18 19:30:00|203861.8|203711.8|203955.5|203805.5|203961.7|203844.3|203860.3|203710.3|741
1634585700000|2021-10-18 19:35:00|203955.8|203805.8|203975.7|203825.7|204017.1|203902|203942.2|203804.8|695
1634586000000|2021-10-18 19:40:00|203976.6|203826.6|203859.4|203709.4|203986.5|203836.5|203847.8|203697.8|567
1634586300000|2021-10-18 19:45:00|203859.7|203709.7|203980.3|203830.3|203988.7|203838.7|203854.8|203704.8|615
1634586600000|2021-10-18 19:50:00|203980.4|203830.4|203903.5|203753.5|203983|203833|203876.8|203726.8|774
1634586900000|2021-10-18 19:55:00|203904.7|203754.7|203958.9|203808.9|204008.3|203858.3|203903.9|203753.9|733
1634587200000|2021-10-18 20:00:00|203959.1|203809.1|203987.9|203837.9|203991.6|203841.6|203940.8|203790.8|585
1634587500000|2021-10-18 20:05:00|203987.3|203837.3|203943.7|203793.7|204006.7|203856.7|203939.9|203789.9|483
1634587800000|2021-10-18 20:10:00|203946.4|203796.4|204080.6|203930.6|204086.3|203936.3|203944.5|203794.5|443
1634588100000|2021-10-18 20:15:00|204079.4|203929.4|204055.8|203905.8|204086.1|203936.1|204053.1|203903.1|359
1634588400000|2021-10-18 20:20:00|204055.3|203905.3|204112.7|203962.7|204126.3|203976.3|204037|203887|485
1634588700000|2021-10-18 20:25:00|204119.9|203969.9|204073|203923|204124.1|203974.1|204059.9|203909.9|397
1634589000000|2021-10-18 20:30:00|204077.4|203927.4|204094.7|203944.7|204116.5|203966.5|204069.5|203919.5|508
1634589300000|2021-10-18 20:35:00|204094.3|203944.3|204084.4|203934.4|204097.9|203947.9|204083.5|203933.5|540
1634589600000|2021-10-18 20:40:00|204082|203932|204114.5|203964.5|204123.5|203973.5|204072.7|203922.7|468
1634589900000|2021-10-18 20:45:00|204114.3|203964.3|204155.9|204005.9|204172.8|204022.8|204100.5|203950.5|635
1634590200000|2021-10-18 20:50:00|204154.9|204004.9|204192.8|204042.8|204195.7|204045.7|204129.2|203979.2|534
1634590500000|2021-10-18 20:55:00|204203.8|204053.8|204200.4|204050.4|204211.2|204061.2|204162.5|204012.5|743
1634590800000|2021-10-18 21:00:00|204201.6|204051.6|204280.9|203983.9|204427.1|204130.1|204201.6|203977.2|93
1634591100000|2021-10-18 21:05:00|204266.1|203969.1|204414.5|204117.5|204469.5|204172.5|204253.5|203956.5|118
1634591400000|2021-10-18 21:10:00|204253.5|203956.5|204306.3|204009.3|204456.7|204159.7|204053.3|203756.3|479
1634591700000|2021-10-18 21:15:00|204322.9|204025.9|204252.2|203955.2|204393.5|204096.5|204211.5|203914.5|496
1634592000000|2021-10-18 21:20:00|204269.7|203972.7|204342.1|204045.1|204504.8|204207.8|204217.5|203920.5|285
1634592300000|2021-10-18 21:25:00|204332.8|204035.8|204294.2|203997.2|204451|204154|204218.8|203921.8|217
1634592600000|2021-10-18 21:30:00|204248.9|203951.9|204278.6|203981.6|204437.3|204140.3|204248.9|203951.9|221
1634592900000|2021-10-18 21:35:00|204361.4|204064.4|204396|204099|204433.4|204136.4|204255.3|203958.3|163
1634593200000|2021-10-18 21:40:00|204444.3|204147.3|204280.9|203983.9|204463.6|204166.6|204263.9|203966.9|175
1634593500000|2021-10-18 21:45:00|204364.5|204067.5|204294.8|203997.8|204423.7|204126.7|204262.7|203965.7|237
1634593800000|2021-10-18 21:50:00|204275.3|203978.3|204320.5|204023.5|204356.8|204059.8|204255.8|203958.8|172
1634594100000|2021-10-18 21:55:00|204312.2|204015.2|204288.8|203991.8|204366.1|204069.1|204256.1|203959.1|209
1634594400000|2021-10-18 22:00:00|204285.9|203988.9|204273.9|204123.9|204464.6|204184.4|204256|203973.4|561
1634594700000|2021-10-18 22:05:00|204270.7|204120.7|204284.2|204134.2|204384.8|204181.4|204259.5|204109.5|304
1634595000000|2021-10-18 22:10:00|204275.9|204125.9|204260.3|204110.3|204333.6|204183.6|204244.6|204094.6|279
1634595300000|2021-10-18 22:15:00|204261|204111|204246.9|204096.9|204280.8|204130.8|204244.1|204094.1|194
1634595600000|2021-10-18 22:20:00|204246.8|204096.8|204274.9|204124.9|204294.9|204144.9|204246.8|204096.8|173
1634595900000|2021-10-18 22:25:00|204275|204125|204309.3|204159.3|204343.9|204193.9|204262.8|204112.8|293
1634596200000|2021-10-18 22:30:00|204308.1|204158.1|204318.1|204168.1|204345.9|204195.9|204300.6|204150.6|329
1634596500000|2021-10-18 22:35:00|204315.7|204165.7|204330|204180|204354.8|204204.8|204304.5|204154.5|286
1634596800000|2021-10-18 22:40:00|204330.8|204180.8|204380.1|204230.1|204381.7|204231.7|204313.1|204163.1|470
1634597100000|2021-10-18 22:45:00|204383.7|204233.7|204416.4|204266.4|204417.8|204267.8|204345.7|204195.7|358
1634597400000|2021-10-18 22:50:00|204408|204258|204391.8|204241.8|204426.4|204276.4|204378.5|204228.5|322
1634597700000|2021-10-18 22:55:00|204391.7|204241.7|204408.6|204258.6|204422.6|204272.6|204374.7|204224.7|320
1634598000000|2021-10-18 23:00:00|204409|204259|204379|204229|204409|204259|204373.6|204223.6|282
1634598300000|2021-10-18 23:05:00|204377.5|204227.5|204406.8|204256.8|204415.7|204265.7|204364.6|204214.6|268
1634598600000|2021-10-18 23:10:00|204406.7|204256.7|204377|204227|204411.9|204261.9|204373.6|204223.6|271
1634598900000|2021-10-18 23:15:00|204387.8|204237.8|204374.8|204224.8|204436.8|204286.8|204366.8|204216.8|323
1634599200000|2021-10-18 23:20:00|204374.7|204224.7|204369.2|204219.2|204378.7|204228.7|204365.5|204215.5|266
1634599500000|2021-10-18 23:25:00|204369.4|204219.4|204368.1|204218.1|204380.8|204230.8|204363.6|204213.6|289
1634599800000|2021-10-18 23:30:00|204366.1|204216.1|204326.9|204176.9|204377.3|204227.3|204323|204173|295
1634600100000|2021-10-18 23:35:00|204327.9|204177.9|204331.2|204181.2|204346.6|204196.6|204322.2|204172.2|245
1634600400000|2021-10-18 23:40:00|204329.4|204179.4|204261|204111|204339.1|204189.1|204252.7|204102.7|258
1634600700000|2021-10-18 23:45:00|204252.7|204102.7|204201.4|204051.4|204263.3|204113.3|204186.7|204036.7|319
1634601000000|2021-10-18 23:50:00|204200.9|204050.9|204198.3|204048.3|204209.6|204059.6|204185.9|204035.9|357
1634601300000|2021-10-18 23:55:00|204198|204048|204196.5|204046.5|204207|204057|204189.5|204039.5|348
1634601600000|2021-10-19 00:00:00|204196|204046|204170.8|204020.8|204197.9|204047.9|204156.8|204006.8|429
1634601900000|2021-10-19 00:05:00|204167.6|204017.6|204161.9|204011.9|204177.8|204027.8|204155.8|204005.8|400
1634602200000|2021-10-19 00:10:00|204161.3|204011.3|204155.5|204005.5|204167.4|204017.4|204144.7|203994.7|414
1634602500000|2021-10-19 00:15:00|204155.3|204005.3|204118.9|203968.9|204168.9|204018.9|204095.9|203945.9|496
1634602800000|2021-10-19 00:20:00|204113.6|203963.6|204112|203962|204122.7|203972.7|204109.8|203959.8|300
1634603100000|2021-10-19 00:25:00|204112.4|203962.4|204113.6|203963.6|204123.4|203973.4|204093.5|203943.5|423
1634603400000|2021-10-19 00:30:00|204114.1|203964.1|204109.8|203959.8|204126.7|203976.7|204099.4|203949.4|314
1634603700000|2021-10-19 00:35:00|204108.6|203958.6|204202.4|204052.4|204209.5|204059.5|204104.3|203954.3|500
1634604000000|2021-10-19 00:40:00|204203.5|204053.5|204194.3|204044.3|204238|204088|204186.5|204036.5|515
1634604300000|2021-10-19 00:45:00|204194.2|204044.2|204194.4|204044.4|204239|204089|204187.9|204037.9|564
1634604600000|2021-10-19 00:50:00|204194.7|204044.7|204197.2|204047.2|204201.9|204051.9|204187.5|204037.5|469
1634604900000|2021-10-19 00:55:00|204196.8|204046.8|204142|203992|204201.5|204051.5|204139|203989|520
1634605200000|2021-10-19 01:00:00|204141.5|203991.5|204155.1|204005.1|204159.5|204009.5|204137|203987|566
1634605500000|2021-10-19 01:05:00|204154.6|204004.6|204113.6|203963.6|204158.3|204008.3|204107.6|203957.6|492
1634605800000|2021-10-19 01:10:00|204114.2|203964.2|204031.5|203881.5|204117|203967|204028.1|203878.1|598
1634606100000|2021-10-19 01:15:00|204031.8|203881.8|204026.9|203876.9|204055.5|203905.5|203976.4|203826.4|632
1634606400000|2021-10-19 01:20:00|204026.6|203876.6|203985.9|203835.9|204026.7|203876.7|203979.1|203829.1|488
1634606700000|2021-10-19 01:25:00|203986.2|203836.2|203982.1|203832.1|204000.5|203850.5|203975.1|203825.1|551
1634607000000|2021-10-19 01:30:00|203982.2|203832.2|203983.4|203833.4|203990.4|203840.4|203976.1|203826.1|688
1634607300000|2021-10-19 01:35:00|203981.3|203831.3|203978.2|203828.2|203993.5|203843.5|203943.3|203793.3|604
1634607600000|2021-10-19 01:40:00|203978|203828|203900.3|203750.3|203979.2|203829.2|203889.1|203739.1|613
1634607900000|2021-10-19 01:45:00|203899.6|203749.6|203855.1|203705.1|203900.9|203750.9|203819.4|203669.4|643
1634608200000|2021-10-19 01:50:00|203855.5|203705.5|203808.7|203658.7|203859|203709|203802.3|203652.3|620
1634608500000|2021-10-19 01:55:00|203808.9|203658.9|203849.8|203699.8|203851.7|203701.7|203781.4|203631.4|637
1634608800000|2021-10-19 02:00:00|203851.4|203701.4|203817.3|203667.3|203859|203709|203813.8|203663.8|604
1634609100000|2021-10-19 02:05:00|203817.4|203667.4|203875|203725|203877.4|203727.4|203810.6|203660.6|515
1634609400000|2021-10-19 02:10:00|203875.5|203725.5|203874.6|203724.6|203903.6|203753.6|203863.3|203713.3|587
1634609700000|2021-10-19 02:15:00|203875.5|203725.5|203860.3|203710.3|203875.5|203725.5|203850.8|203700.8|494
1634610000000|2021-10-19 02:20:00|203860.5|203710.5|203941|203791|203943.8|203793.8|203853.3|203703.3|464
1634610300000|2021-10-19 02:25:00|203943|203793|203927.3|203777.3|203943|203793|203919.6|203769.6|444
1634610600000|2021-10-19 02:30:00|203926.1|203776.1|203900.9|203750.9|203932.3|203782.3|203872.4|203722.4|470
1634610900000|2021-10-19 02:35:00|203900.8|203750.8|203870.2|203720.2|203904.8|203754.8|203866.1|203716.1|502
1634611200000|2021-10-19 02:40:00|203870|203720|203819.4|203669.4|203905.5|203755.5|203807.1|203657.1|434
1634611500000|2021-10-19 02:45:00|203819|203669|203810.5|203660.5|203825.9|203675.9|203804.4|203654.4|329
1634611800000|2021-10-19 02:50:00|203807.5|203657.5|203815.8|203665.8|203816.8|203666.8|203787.5|203637.5|347
1634612100000|2021-10-19 02:55:00|203816.1|203666.1|203821.4|203671.4|203826.8|203676.8|203810.4|203660.4|568
1634612400000|2021-10-19 03:00:00|203824.7|203674.7|203810|203660|203828.8|203678.8|203807.9|203657.9|566
1634612700000|2021-10-19 03:05:00|203808.7|203658.7|203817.1|203667.1|203822.9|203672.9|203806.1|203656.1|405
1634613000000|2021-10-19 03:10:00|203815|203665|203807.1|203657.1|203818.3|203668.3|203795.6|203645.6|473
1634613300000|2021-10-19 03:15:00|203806|203656|203817.6|203667.6|203822.3|203672.3|203798.6|203648.6|454
1634613600000|2021-10-19 03:20:00|203817.9|203667.9|203818.9|203668.9|203822.3|203672.3|203811.8|203661.8|478
1634613900000|2021-10-19 03:25:00|203819.3|203669.3|203817.8|203667.8|203822.9|203672.9|203814.2|203664.2|445
1634614200000|2021-10-19 03:30:00|203817.7|203667.7|203823.2|203673.2|203825.9|203675.9|203813.2|203663.2|512
1634614500000|2021-10-19 03:35:00|203824.6|203674.6|203815.7|203665.7|203825.8|203675.8|203811.7|203661.7|484
1634614800000|2021-10-19 03:40:00|203816.7|203666.7|203810.6|203660.6|203819|203669|203804.8|203654.8|351
1634615100000|2021-10-19 03:45:00|203811.3|203661.3|203814.3|203664.3|203823.7|203673.7|203804.3|203654.3|390
1634615400000|2021-10-19 03:50:00|203817.9|203667.9|203813.8|203663.8|203827.4|203677.4|203806.4|203656.4|419
1634615700000|2021-10-19 03:55:00|203813.2|203663.2|203824.4|203674.4|203828.8|203678.8|203806.6|203656.6|395
1634616000000|2021-10-19 04:00:00|203825.3|203675.3|203812.9|203662.9|203826.7|203676.7|203804.8|203654.8|433
1634616300000|2021-10-19 04:05:00|203811.6|203661.6|203815.2|203665.2|203829.4|203679.4|203802.4|203652.4|451
1634616600000|2021-10-19 04:10:00|203817.9|203667.9|203803.3|203653.3|203822.4|203672.4|203800|203650|461
1634616900000|2021-10-19 04:15:00|203805.4|203655.4|203774.6|203624.6|203813.3|203663.3|203721.5|203571.5|485
1634617200000|2021-10-19 04:20:00|203788.3|203638.3|203783|203633|203790.2|203640.2|203774.9|203624.9|399
1634617500000|2021-10-19 04:25:00|203781.9|203631.9|203777.8|203627.8|203787.8|203637.8|203776.8|203626.8|443
1634617800000|2021-10-19 04:30:00|203777.4|203627.4|203771.5|203621.5|203792.1|203642.1|203768|203618|558
1634618100000|2021-10-19 04:35:00|203771.8|203621.8|203765.4|203615.4|203789.4|203639.4|203763.5|203613.5|543
1634618400000|2021-10-19 04:40:00|203764.7|203614.7|203761.9|203611.9|203776.5|203626.5|203755.7|203605.7|371
1634618700000|2021-10-19 04:45:00|203762.3|203612.3|203769.7|203619.7|203775|203625|203752|203602|399
1634619000000|2021-10-19 04:50:00|203770.3|203620.3|203773.1|203623.1|203783.8|203633.8|203737|203587|476
1634619300000|2021-10-19 04:55:00|203773.4|203623.4|203784.9|203634.9|203788.2|203638.2|203770.4|203620.4|334
1634619600000|2021-10-19 05:00:00|203784.5|203634.5|203730.9|203580.9|203784.5|203634.5|203702.7|203552.7|469
1634619900000|2021-10-19 05:05:00|203731.6|203581.6|203735.8|203585.8|203750.3|203600.3|203713.9|203563.9|445
1634620200000|2021-10-19 05:10:00|203735.2|203585.2|203725.3|203575.3|203749.5|203599.5|203711.9|203561.9|398
1634620500000|2021-10-19 05:15:00|203720.9|203570.9|203724.2|203574.2|203727.5|203577.5|203703.7|203553.7|325
1634620800000|2021-10-19 05:20:00|203718.1|203568.1|203724.8|203574.8|203732.4|203582.4|203716.6|203566.6|338
1634621100000|2021-10-19 05:25:00|203726.3|203576.3|203714|203564|203733.1|203583.1|203705.9|203555.9|371
1634621400000|2021-10-19 05:30:00|203715.6|203565.6|203712.2|203562.2|203727.6|203577.6|203705.5|203555.5|421
1634621700000|2021-10-19 05:35:00|203713.3|203563.3|203599.8|203449.8|203733.3|203583.3|203598.2|203448.2|531
1634622000000|2021-10-19 05:40:00|203600|203450|203510.4|203360.4|203600|203450|203497.9|203347.9|509
1634622300000|2021-10-19 05:45:00|203510.1|203360.1|203509.6|203359.6|203517.4|203367.4|203475.6|203325.6|407
1634622600000|2021-10-19 05:50:00|203509.3|203359.3|203514.1|203364.1|203521.5|203371.5|203498|203348|367
1634622900000|2021-10-19 05:55:00|203514.9|203364.9|203515.6|203365.6|203537.5|203387.5|203485.2|203335.2|391
1634623200000|2021-10-19 06:00:00|203515.9|203365.9|203484|203334|203524.1|203374.1|203478.6|203328.6|694
1634623500000|2021-10-19 06:05:00|203484.4|203334.4|203465.2|203315.2|203515.6|203365.6|203439.9|203289.9|667
1634623800000|2021-10-19 06:10:00|203466.4|203316.4|203410.5|203260.5|203470.4|203320.4|203306.4|203156.4|923
1634624100000|2021-10-19 06:15:00|203419.7|203269.7|203375|203225|203423.9|203273.9|203355.4|203205.4|668
1634624400000|2021-10-19 06:20:00|203374.8|203224.8|203377.3|203227.3|203391.7|203241.7|203353.1|203203.1|610
1634624700000|2021-10-19 06:25:00|203382.7|203232.7|203377.7|203227.7|203407.3|203257.3|203368.3|203218.3|601
1634625000000|2021-10-19 06:30:00|203376.9|203226.9|203340.6|203190.6|203395.7|203245.7|203329.8|203179.8|765
1634625300000|2021-10-19 06:35:00|203338.7|203188.7|203326.6|203176.6|203423.4|203273.4|203245.2|203095.2|663
1634625600000|2021-10-19 06:40:00|203331.7|203181.7|203411.4|203261.4|203424.9|203274.9|203311.9|203161.9|737
1634625900000|2021-10-19 06:45:00|203410.4|203260.4|203423.7|203273.7|203434.4|203284.4|203403.9|203253.9|844
1634626200000|2021-10-19 06:50:00|203424.2|203274.2|203414.8|203264.8|203435|203285|203363.9|203213.9|646
1634626500000|2021-10-19 06:55:00|203413.1|203263.1|203403.3|203253.3|203463.7|203313.7|203385.8|203235.8|639
1634626800000|2021-10-19 07:00:00|203403.9|203253.9|203334.1|203184.1|203444.6|203294.6|203330.6|203180.6|886
1634627100000|2021-10-19 07:05:00|203336.1|203186.1|203452.8|203302.8|203499.2|203349.2|203332.2|203182.2|837
1634627400000|2021-10-19 07:10:00|203450.3|203300.3|203407.7|203257.7|203456.6|203306.6|203397.7|203247.7|805
1634627700000|2021-10-19 07:15:00|203406.4|203256.4|203453.4|203303.4|203462.4|203312.4|203360.1|203210.1|877
1634628000000|2021-10-19 07:20:00|203453|203303|203264.6|203114.6|203453|203303|203249.3|203099.3|762
1634628300000|2021-10-19 07:25:00|203263.1|203113.1|203252.2|203102.2|203263.1|203113.1|203225.4|203075.4|876
1634628600000|2021-10-19 07:30:00|203251.9|203101.9|203216.6|203066.6|203324.3|203174.3|203211|203061|802
1634628900000|2021-10-19 07:35:00|203217|203067|203338.5|203188.5|203342.7|203192.7|203214.1|203064.1|837
1634629200000|2021-10-19 07:40:00|203338.2|203188.2|203332|203182|203373.3|203223.3|203310.2|203160.2|899
1634629500000|2021-10-19 07:45:00|203331.5|203181.5|203325.3|203175.3|203351|203201|203221.6|203071.6|810
1634629800000|2021-10-19 07:50:00|203322.2|203172.2|203330.2|203180.2|203340|203190|203305|203155|725
1634630100000|2021-10-19 07:55:00|203329.7|203179.7|203421.8|203271.8|203424.9|203274.9|203295.6|203145.6|713
1634630400000|2021-10-19 08:00:00|203425.3|203275.3|203381.9|203231.9|203463.3|203313.3|203368.1|203218.1|812
1634630700000|2021-10-19 08:05:00|203382|203232|203329.5|203179.5|203418.1|203268.1|203327.9|203177.9|841
1634631000000|2021-10-19 08:10:00|203330|203180|203368.8|203218.8|203379.5|203229.5|203328.3|203178.3|775
1634631300000|2021-10-19 08:15:00|203369.1|203219.1|203337.4|203187.4|203388.2|203238.2|203315.1|203165.1|889
1634631600000|2021-10-19 08:20:00|203338.7|203188.7|203383.6|203233.6|203405.8|203255.8|203335.9|203185.9|861
1634631900000|2021-10-19 08:25:00|203382.4|203232.4|203368.7|203218.7|203400.7|203250.7|203345.7|203195.7|816
1634632200000|2021-10-19 08:30:00|203368|203218|203414.4|203264.4|203422.5|203272.5|203346.2|203196.2|858
1634632500000|2021-10-19 08:35:00|203413.9|203263.9|203415.5|203265.5|203429.7|203279.7|203399.8|203249.8|665
1634632800000|2021-10-19 08:40:00|203413.9|203263.9|203424.9|203274.9|203461.5|203311.5|203408.6|203258.6|707
1634633100000|2021-10-19 08:45:00|203425.2|203275.2|203419.5|203269.5|203433.8|203314.5|203361.9|203256.9|646
1634633400000|2021-10-19 08:50:00|203418.4|203268.4|203392|203242|203460.1|203310.1|203388.6|203238.6|812
1634633700000|2021-10-19 08:55:00|203391.7|203241.7|203372.7|203222.7|203402.5|203252.5|203359.4|203209.4|795
1634634000000|2021-10-19 09:00:00|203371.3|203221.3|203341|203191|203423.4|203273.4|203329.3|203179.3|839
1634634300000|2021-10-19 09:05:00|203339.7|203189.7|203306.8|203156.8|203345.1|203195.1|203259.1|203109.1|772
1634634600000|2021-10-19 09:10:00|203307.4|203157.4|203290.3|203140.3|203343.2|203193.2|203279.8|203129.8|839
1634634900000|2021-10-19 09:15:00|203290.9|203140.9|203314|203164|203314.9|203164.9|203280.7|203130.7|909
1634635200000|2021-10-19 09:20:00|203314.4|203164.4|203340|203190|203348.5|203198.5|203314.4|203164.4|854
1634635500000|2021-10-19 09:25:00|203340.8|203190.8|203347.3|203197.3|203371.1|203221.1|203333.7|203183.7|884
1634635800000|2021-10-19 09:30:00|203346.5|203196.5|203411.7|203261.7|203467.8|203317.8|203338.5|203188.5|884
1634636100000|2021-10-19 09:35:00|203407.5|203257.5|203337.7|203187.7|203416.4|203266.4|203308.8|203158.8|787
1634636400000|2021-10-19 09:40:00|203337.4|203187.4|203329.3|203179.3|203339|203189|203297.1|203147.1|722
1634636700000|2021-10-19 09:45:00|203328.9|203178.9|203336.7|203186.7|203340.1|203190.1|203296|203146|728
1634637000000|2021-10-19 09:50:00|203336.5|203186.5|203306.9|203156.9|203344.9|203194.9|203286.6|203136.6|874
1634637300000|2021-10-19 09:55:00|203307.7|203157.7|203183.3|203033.3|203329.9|203179.9|203183.3|203033.3|818
1634637600000|2021-10-19 10:00:00|203184.1|203034.1|203294.4|203144.4|203296.8|203146.8|203183.8|203033.8|762
1634637900000|2021-10-19 10:05:00|203294.7|203144.7|203291.9|203141.9|203297.3|203147.3|203281.3|203131.3|844
1634638200000|2021-10-19 10:10:00|203292.2|203142.2|203243.7|203093.7|203293.1|203143.1|203241.7|203091.7|742
1634638500000|2021-10-19 10:15:00|203244.7|203094.7|203183.4|203033.4|203257.9|203107.9|203175.5|203025.5|764
1634638800000|2021-10-19 10:20:00|203184.4|203034.4|203213.8|203063.8|203224.5|203074.5|203178.5|203028.5|720
1634639100000|2021-10-19 10:25:00|203214.9|203064.9|203180.1|203030.1|203248.6|203098.6|203172.7|203022.7|628
1634639400000|2021-10-19 10:30:00|203180.2|203030.2|203118.4|202968.4|203203.2|203053.2|203103.8|202953.8|613
1634639700000|2021-10-19 10:35:00|203116.9|202966.9|203239.5|203089.5|203241.6|203091.6|203114.1|202964.1|695
1634640000000|2021-10-19 10:40:00|203238.9|203088.9|203287.1|203137.1|203295|203145|203234.4|203084.4|617
1634640300000|2021-10-19 10:45:00|203288.1|203138.1|203249.4|203099.4|203288.2|203138.2|203203.1|203053.1|675
1634640600000|2021-10-19 10:50:00|203249.1|203099.1|203304.1|203154.1|203305.7|203155.7|203229.3|203079.3|768
1634640900000|2021-10-19 10:55:00|203305.2|203155.2|203241.7|203091.7|203308.6|203158.6|203236.1|203086.1|690
1634641200000|2021-10-19 11:00:00|203241.9|203091.9|203261.7|203111.7|203279.4|203129.4|203205.1|203055.1|717
1634641500000|2021-10-19 11:05:00|203260.6|203110.6|203364.9|203214.9|203384.8|203234.8|203255.2|203105.2|732
1634641800000|2021-10-19 11:10:00|203364.3|203214.3|203374.9|203224.9|203395.9|203245.9|203337.3|203187.3|568
1634642100000|2021-10-19 11:15:00|203374.3|203224.3|203365.6|203215.6|203385.8|203235.8|203332.4|203182.4|642
1634642400000|2021-10-19 11:20:00|203365.8|203215.8|203388|203238|203413.3|203263.3|203337.5|203187.5|634
1634642700000|2021-10-19 11:25:00|203388.2|203238.2|203370.7|203220.7|203392.2|203242.2|203343|203193|710
1634643000000|2021-10-19 11:30:00|203371|203221|203455.3|203305.3|203469|203319|203364.5|203214.5|728
1634643300000|2021-10-19 11:35:00|203455.1|203305.1|203584.7|203434.7|203593.4|203443.4|203454.3|203304.3|607
1634643600000|2021-10-19 11:40:00|203581.3|203431.3|203557.1|203407.1|203581.3|203431.3|203531.5|203381.5|537
1634643900000|2021-10-19 11:45:00|203556.9|203406.9|203735.6|203585.6|203744.8|203637.5|203555.9|203405.9|960
1634644200000|2021-10-19 11:50:00|203726.9|203576.9|203545.1|203395.1|203734.5|203584.5|203540.4|203390.4|606
1634644500000|2021-10-19 11:55:00|203544.9|203394.9|203511.2|203361.2|203571.3|203421.3|203509.2|203359.2|767
1634644800000|2021-10-19 12:00:00|203511.1|203361.1|203475.6|203325.6|203546.4|203396.4|203425.3|203275.3|852
1634645100000|2021-10-19 12:05:00|203476|203326|203509.1|203359.1|203513.8|203363.8|203418|203268|878
1634645400000|2021-10-19 12:10:00|203508.8|203358.8|203478.3|203328.3|203551.9|203401.9|203464.4|203314.4|727
1634645700000|2021-10-19 12:15:00|203474.8|203324.8|203556.4|203406.4|203556.6|203406.6|203452.4|203302.4|763
1634646000000|2021-10-19 12:20:00|203558.4|203408.4|203626.6|203476.6|203688.5|203547|203553.2|203403.2|943
1634646300000|2021-10-19 12:25:00|203626.8|203476.8|203635.7|203485.7|203641.1|203491.1|203529.8|203379.8|794
1634646600000|2021-10-19 12:30:00|203635.4|203485.4|203634.9|203484.9|203649.6|203499.6|203535.9|203385.9|902
1634646900000|2021-10-19 12:35:00|203633.5|203483.5|203672.2|203522.2|203686.3|203536.3|203524.4|203393.4|762
1634647200000|2021-10-19 12:40:00|203675.1|203525.1|203709.3|203559.3|203726.5|203576.5|203661.6|203511.6|812
1634647500000|2021-10-19 12:45:00|203709.4|203559.4|203716.9|203566.9|203725.3|203575.3|203643.8|203493.8|708
1634647800000|2021-10-19 12:50:00|203717.4|203567.4|203720.4|203570.4|203735.4|203623.8|203645.5|203495.5|740
1634648100000|2021-10-19 12:55:00|203719.8|203569.8|203708|203558|203752.3|203602.3|203591.7|203483.9|843
1634648400000|2021-10-19 13:00:00|203707.9|203557.9|203589.4|203439.4|203715|203565|203547|203428.5|840
1634648700000|2021-10-19 13:05:00|203589.3|203439.3|203578.4|203428.4|203642.3|203492.3|203536.7|203386.7|773
1634649000000|2021-10-19 13:10:00|203578.5|203428.5|203585.3|203435.3|203627.6|203477.6|203470.4|203340.4|851
1634649300000|2021-10-19 13:15:00|203586|203436|203425.3|203275.3|203601.4|203451.4|203407.2|203257.2|857
1634649600000|2021-10-19 13:20:00|203423.8|203273.8|203379.6|203229.6|203457.7|203307.7|203324|203201.6|862
1634649900000|2021-10-19 13:25:00|203379.2|203229.2|203270.4|203120.4|203383.2|203233.2|203269.7|203119.7|808
1634650200000|2021-10-19 13:30:00|203270.5|203120.5|203231.3|203081.3|203296.5|203173.7|203223.7|203078.5|940
1634650500000|2021-10-19 13:35:00|203230.4|203080.4|203444.3|203294.3|203464.6|203314.6|203175.3|203051.7|930
1634650800000|2021-10-19 13:40:00|203443.4|203293.4|203584.9|203434.9|203587.7|203437.7|203442.9|203292.9|1009
1634651100000|2021-10-19 13:45:00|203581.9|203431.9|203403.5|203253.5|203588.5|203469.1|203328.3|203178.3|989
1634651400000|2021-10-19 13:50:00|203399.7|203249.7|203103.6|202953.6|203399.7|203249.7|203094.1|202944.1|947
1634651700000|2021-10-19 13:55:00|203103.4|202953.4|202832.8|202682.8|203103.4|202953.4|202762.9|202612.9|1006
1634652000000|2021-10-19 14:00:00|202831.6|202681.6|202702.4|202552.4|202839.7|202689.7|202676.9|202526.9|966
1634652300000|2021-10-19 14:05:00|202699.8|202549.8|202710.1|202560.1|202741.8|202591.8|202598|202448|897
1634652600000|2021-10-19 14:10:00|202710.7|202560.7|202754.9|202604.9|202786.6|202636.6|202622.5|202472.5|852
1634652900000|2021-10-19 14:15:00|202757.5|202607.5|202781.1|202631.1|202858.9|202756.9|202730.1|202605.3|877
1634653200000|2021-10-19 14:20:00|202780.8|202630.8|202715.8|202565.8|202804.6|202667.5|202643|202519.2|844
1634653500000|2021-10-19 14:25:00|202716|202566|202663.5|202513.5|202718.1|202614.9|202586.5|202461.6|820
1634653800000|2021-10-19 14:30:00|202663.3|202513.3|202671.9|202521.9|202713.2|202563.2|202605.2|202455.2|945
1634654100000|2021-10-19 14:35:00|202677.3|202527.3|202741.7|202591.7|202760.4|202610.4|202638.8|202488.8|902
1634654400000|2021-10-19 14:40:00|202746.7|202596.7|202832.4|202682.4|202839|202730.5|202713.3|202593.6|896
1634654700000|2021-10-19 14:45:00|202836.1|202686.1|202846.5|202696.5|202893.3|202743.3|202749.8|202650.9|833
1634655000000|2021-10-19 14:50:00|202847|202697|202706.2|202556.2|202850.2|202700.2|202699.3|202556.2|805
1634655300000|2021-10-19 14:55:00|202705.5|202555.5|202611.5|202461.5|202705.5|202565|202537.1|202428.5|872
1634655600000|2021-10-19 15:00:00|202651.9|202501.9|202734.8|202584.8|202758.2|202641.3|202559.4|202458|873
1634655900000|2021-10-19 15:05:00|202734.5|202584.5|202806|202756|202876.2|202759.8|202685.1|202577.8|711
1634656200000|2021-10-19 15:10:00|202851.8|202701.8|202864.9|202714.9|202880.7|202732.9|202770.5|202660.1|712
1634656500000|2021-10-19 15:15:00|202864|202714|202919|202769|202952|202832.5|202812.3|202705.1|726
1634656800000|2021-10-19 15:20:00|202916.7|202766.7|202825.2|202675.2|202916.7|202800.6|202766.7|202665.1|649
1634657100000|2021-10-19 15:25:00|202826.7|202676.7|202712.9|202562.9|202829.8|202725.8|202677.9|202562.1|630
1634657400000|2021-10-19 15:30:00|202714|202564|202792.3|202642.3|202799.6|202649.6|202632.5|202531.1|721
1634657700000|2021-10-19 15:35:00|202792|202642|202790.4|202640.4|202802.3|202687.3|202652.3|202544.1|693
1634658000000|2021-10-19 15:40:00|202789.5|202639.5|202793.6|202643.6|202876.5|202728|202738.4|202637.5|769
1634658300000|2021-10-19 15:45:00|202791.8|202641.8|202744.4|202594.4|202904.5|202754.5|202744.4|202594.4|738
1634658600000|2021-10-19 15:50:00|202744.3|202594.3|202750.4|202600.4|202771.4|202621.4|202720.4|202570.4|790
1634658900000|2021-10-19 15:55:00|202749.9|202599.9|202790.4|202640.4|202824.7|202687.5|202702.9|202592.3|679
1634659200000|2021-10-19 16:00:00|202790.2|202640.2|202633.3|202483.3|202790.2|202661|202588.6|202477.6|804
1634659500000|2021-10-19 16:05:00|202633.5|202483.5|202609.5|202459.5|202689.8|202565.3|202549.4|202452.5|699
1634659800000|2021-10-19 16:10:00|202610.8|202460.8|202532.5|202382.5|202612.2|202498.2|202475.9|202368|684
1634660100000|2021-10-19 16:15:00|202532.7|202382.7|202446.9|202296.9|202533.2|202395.1|202352|202202|826
1634660400000|2021-10-19 16:20:00|202447|202297|202403|202253|202502.8|202381.9|202372.6|202222.6|844
1634660700000|2021-10-19 16:25:00|202402.7|202252.7|202471.4|202321.4|202483.1|202380.3|202316.4|202201.4|714
1634661000000|2021-10-19 16:30:00|202470.6|202320.6|202532.9|202382.9|202612.9|202462.9|202470.6|202320.6|806
1634661300000|2021-10-19 16:35:00|202531.5|202381.5|202497.3|202347.3|202534.4|202409.5|202452.1|202329.6|694
1634661600000|2021-10-19 16:40:00|202497|202347|202499.8|202349.8|202545.2|202417.2|202437.3|202336.8|490
1634661900000|2021-10-19 16:45:00|202497.2|202347.2|202500.7|202350.7|202538.3|202408.7|202448.2|202341.1|525
1634662200000|2021-10-19 16:50:00|202501|202351|202503.5|202353.5|202528.9|202422.4|202439.6|202334.7|531
1634662500000|2021-10-19 16:55:00|202503.8|202353.8|202543.6|202393.6|202548.6|202409.9|202393|202287.3|675
1634662800000|2021-10-19 17:00:00|202544.4|202394.4|202628.6|202478.6|202635.2|202485.2|202520.4|202394.3|731
1634663100000|2021-10-19 17:05:00|202629.1|202479.1|202543.1|202393.1|202635.9|202485.9|202513.3|202391.2|653
1634663400000|2021-10-19 17:10:00|202544.6|202394.6|202445.9|202295.9|202547.6|202435.3|202438.4|202293.9|706
1634663700000|2021-10-19 17:15:00|202446.3|202296.3|202410.6|202260.6|202471.7|202321.7|202356.4|202247.8|649
1634664000000|2021-10-19 17:20:00|202412.7|202262.7|202293.8|202143.8|202420.5|202289.3|202290.6|202140.6|750
1634664300000|2021-10-19 17:25:00|202294.3|202144.3|202335.6|202185.6|202339.7|202211.4|202261.4|202132.1|633
1634664600000|2021-10-19 17:30:00|202335.8|202185.8|202376.6|202226.6|202380.4|202230.4|202266.3|202147.3|686
1634664900000|2021-10-19 17:35:00|202377.8|202227.8|202384.9|202234.9|202425.6|202286.4|202330.3|202211.3|660
1634665200000|2021-10-19 17:40:00|202385.9|202235.9|202375.3|202225.3|202420.6|202314.2|202363.6|202222.4|541
1634665500000|2021-10-19 17:45:00|202374.5|202224.5|202286.8|202136.8|202377.2|202227.2|202266.7|202116.7|549
1634665800000|2021-10-19 17:50:00|202287|202137|202334.6|202184.6|202346.5|202241.1|202236.5|202086.5|570
1634666100000|2021-10-19 17:55:00|202335.1|202185.1|202405.1|202255.1|202405.1|202255.1|202284|202158.4|519
1634666400000|2021-10-19 18:00:00|202404|202254|202443.4|202293.4|202458.3|202332.7|202381.6|202249.3|676
1634666700000|2021-10-19 18:05:00|202444|202294|202429.3|202279.3|202455.5|202305.5|202411.9|202261.9|639
1634667000000|2021-10-19 18:10:00|202432.1|202282.1|202493.5|202343.5|202506.5|202392.5|202395.6|202273.8|634
1634667300000|2021-10-19 18:15:00|202493.1|202343.1|202538.4|202388.4|202562.3|202452.4|202440.2|202341.1|526
1634667600000|2021-10-19 18:20:00|202537.9|202387.9|202535.1|202385.1|202608.9|202458.9|202532.3|202382.3|543
1634667900000|2021-10-19 18:25:00|202536.2|202386.2|202447.1|202297.1|202539|202424.8|202447.1|202297.1|540
1634668200000|2021-10-19 18:30:00|202449|202299|202557.9|202407.9|202579.7|202440.6|202392.2|202287.4|726
1634668500000|2021-10-19 18:35:00|202558.1|202408.1|202547.9|202397.9|202586.5|202475|202456|202340.1|707
1634668800000|2021-10-19 18:40:00|202576.8|202426.8|202588|202438|202659.8|202509.8|202575.3|202425.3|735
1634669100000|2021-10-19 18:45:00|202589|202439|202639.7|202489.7|202645|202518.5|202568.5|202438.1|656
1634669400000|2021-10-19 18:50:00|202630.5|202480.5|202576.3|202426.3|202666.1|202550.9|202550.3|202418.8|675
1634669700000|2021-10-19 18:55:00|202575.3|202425.3|202491.5|202341.5|202603.2|202473.5|202453.5|202341.5|899
1634670000000|2021-10-19 19:00:00|202497.8|202347.8|202499.8|202349.8|202503.1|202366.3|202416.3|202296.2|819
1634670300000|2021-10-19 19:05:00|202499.5|202349.5|202578.1|202428.1|202590.1|202440.1|202449.7|202347.5|666
1634670600000|2021-10-19 19:10:00|202579.4|202429.4|202661.1|202511.1|202667.4|202517.4|202578.1|202428.1|619
1634670900000|2021-10-19 19:15:00|202662|202512|202666.8|202516.8|202698.9|202548.9|202638.8|202488.8|750
1634671200000|2021-10-19 19:20:00|202667.7|202517.7|202698.6|202548.6|202698.6|202565.1|202568.2|202468.4|884
1634671500000|2021-10-19 19:25:00|202703.1|202553.1|202669.5|202519.5|202763.4|202613.4|202666.1|202516.1|713
1634671800000|2021-10-19 19:30:00|202671.1|202521.1|202698.1|202548.1|202742.5|202592.5|202668.8|202518.8|725
1634672100000|2021-10-19 19:35:00|202697.3|202547.3|202780.9|202630.9|202794.8|202644.8|202639.4|202489.4|812
1634672400000|2021-10-19 19:40:00|202778.9|202628.9|202704.7|202554.7|202781.5|202631.5|202701.8|202551.8|660
1634672700000|2021-10-19 19:45:00|202707.3|202557.3|202709.7|202559.7|202782.7|202632.7|202694.9|202544.9|708
1634673000000|2021-10-19 19:50:00|202708.8|202558.8|202582.3|202432.3|202740.3|202590.3|202573|202423|650
1634673300000|2021-10-19 19:55:00|202584.6|202434.6|202577.6|202427.6|202608|202458|202549.6|202399.6|723
1634673600000|2021-10-19 20:00:00|202579.7|202429.7|202522|202372|202593.2|202443.2|202508.6|202358.6|587
1634673900000|2021-10-19 20:05:00|202522.6|202372.6|202500.2|202350.2|202534.6|202384.6|202495.4|202345.4|605
1634674200000|2021-10-19 20:10:00|202498.1|202348.1|202483.6|202333.6|202507.6|202357.6|202457.8|202307.8|460
1634674500000|2021-10-19 20:15:00|202478.1|202328.1|202451.3|202301.3|202484.2|202334.2|202439|202289|327
1634674800000|2021-10-19 20:20:00|202455.8|202305.8|202387.7|202237.7|202469.7|202319.7|202336|202227.9|483
1634675100000|2021-10-19 20:25:00|202387.8|202237.8|202384.1|202234.1|202400.8|202250.8|202372.3|202222.3|516
1634675400000|2021-10-19 20:30:00|202388.8|202238.8|202418.1|202268.1|202439.8|202289.8|202387.3|202237.3|486
1634675700000|2021-10-19 20:35:00|202419|202269|202412.7|202262.7|202419.8|202269.8|202402.4|202252.4|200
1634676000000|2021-10-19 20:40:00|202411.9|202261.9|202379.8|202229.8|202417.6|202267.6|202369.8|202219.8|327
1634676300000|2021-10-19 20:45:00|202384.1|202234.1|202413.7|202263.7|202429.7|202279.7|202383.1|202233.1|396
1634676600000|2021-10-19 20:50:00|202414.6|202264.6|202381.1|202231.1|202430.9|202280.9|202380.8|202230.8|482
1634676900000|2021-10-19 20:55:00|202380|202230|202542.4|202245.4|202651.3|202395.3|202372|202222|474
1634677200000|2021-10-19 21:00:00|202542.5|202245.5|202491.4|202235.9|202661.8|202364.8|202483.6|202186.6|101
1634677500000|2021-10-19 21:05:00|202491.5|202234.8|202556.3|202259.3|202605.3|202308.3|202427.1|202224|113
1634677800000|2021-10-19 21:10:00|202513.4|202216.4|202513.7|202216.7|202658.7|202361.7|202500.2|202215.7|151
1634678100000|2021-10-19 21:15:00|202543.1|202246.1|202556.5|202259.5|202642|202345|202500.8|202216.6|216
1634678400000|2021-10-19 21:20:00|202560.7|202263.7|202565.8|202268.8|202580|202283|202490.6|202193.6|160
1634678700000|2021-10-19 21:25:00|202520.6|202223.6|202556.3|202259.3|202580.2|202283.2|202500.6|202203.6|164
1634679000000|2021-10-19 21:30:00|202542.6|202245.6|202531|202234|202579.1|202282.1|202524.6|202232.8|175
1634679300000|2021-10-19 21:35:00|202532.4|202235.4|202532.1|202235.1|202568.6|202271.6|202529.1|202232.1|122
1634679600000|2021-10-19 21:40:00|202532.3|202235.3|202530.8|202233.8|202592.8|202295.8|202527.3|202233.2|131
1634679900000|2021-10-19 21:45:00|202515.1|202218.1|202538.7|202241.7|202569|202272|202509.6|202212.6|127
1634680200000|2021-10-19 21:50:00|202524.7|202227.7|202527.5|202230.5|202560.9|202263.9|202516.7|202219.7|117
1634680500000|2021-10-19 21:55:00|202551.2|202254.2|202534.3|202237.3|202559.2|202262.2|202519|202222|128
1634680800000|2021-10-19 22:00:00|202545.2|202248.2|202444.6|202294.6|202552|202312|202423.5|202237|429
1634681100000|2021-10-19 22:05:00|202444.8|202294.8|202463.4|202313.4|202468.9|202318.9|202427.9|202277.9|258
1634681400000|2021-10-19 22:10:00|202461.2|202311.2|202457|202307|202464.8|202314.8|202426.2|202276.2|259
1634681700000|2021-10-19 22:15:00|202456.2|202306.2|202455.4|202305.4|202475.2|202325.2|202447.4|202297.4|256
1634682000000|2021-10-19 22:20:00|202454.4|202304.4|202455.3|202305.3|202473.1|202323.1|202444.7|202294.7|328
1634682300000|2021-10-19 22:25:00|202451.3|202301.3|202477.9|202327.9|202491.7|202341.7|202451.3|202301.3|245
1634682600000|2021-10-19 22:30:00|202478|202328|202466.4|202316.4|202482.5|202332.5|202464.8|202314.8|190
1634682900000|2021-10-19 22:35:00|202467.7|202317.7|202488.3|202338.3|202502.5|202352.5|202467.7|202317.7|246
1634683200000|2021-10-19 22:40:00|202488.7|202338.7|202479.9|202329.9|202492.5|202342.5|202479.5|202329.5|199
1634683500000|2021-10-19 22:45:00|202479.7|202329.7|202483.4|202333.4|202490|202340|202468.2|202318.2|198
1634683800000|2021-10-19 22:50:00|202483.1|202333.1|202455.3|202305.3|202487.9|202337.9|202448.7|202298.7|236
1634684100000|2021-10-19 22:55:00|202456.9|202306.9|202455.7|202305.7|202462.5|202312.5|202447.3|202297.3|254
1634684400000|2021-10-19 23:00:00|202454.2|202304.2|202481.5|202331.5|202484|202334|202447.5|202297.5|345
1634684700000|2021-10-19 23:05:00|202481.4|202331.4|202492.3|202342.3|202493.9|202343.9|202479.7|202329.7|298
1634685000000|2021-10-19 23:10:00|202492.4|202342.4|202480.7|202330.7|202505.2|202355.2|202479|202329|258
1634685300000|2021-10-19 23:15:00|202481|202331|202476.1|202326.1|202521.4|202371.4|202476.1|202326.1|292
1634685600000|2021-10-19 23:20:00|202478.9|202328.9|202480.3|202330.3|202488.4|202338.4|202475|202325|288
1634685900000|2021-10-19 23:25:00|202481|202331|202515.7|202365.7|202521.9|202371.9|202477.4|202327.4|290
1634686200000|2021-10-19 23:30:00|202515.6|202365.6|202478.2|202328.2|202515.8|202365.8|202469.7|202319.7|267
1634686500000|2021-10-19 23:35:00|202479.2|202329.2|202443.1|202293.1|202481.9|202331.9|202433.3|202283.3|280
1634686800000|2021-10-19 23:40:00|202441|202291|202445.8|202295.8|202450.1|202300.1|202435.5|202285.5|218
1634687100000|2021-10-19 23:45:00|202446|202296|202446.5|202296.5|202449.1|202299.1|202436.5|202286.5|216
1634687400000|2021-10-19 23:50:00|202446.6|202296.6|202455.2|202305.2|202456.4|202306.4|202438.8|202288.8|494
1634687700000|2021-10-19 23:55:00|202454.1|202304.1|202452.4|202302.4|202460.3|202310.3|202429.6|202279.6|306
1634688000000|2021-10-20 00:00:00|202452.8|202302.8|202496.2|202346.2|202502.2|202352.2|202438.6|202288.6|430
1634688300000|2021-10-20 00:05:00|202495.3|202345.3|202528.6|202378.6|202549.5|202399.5|202487.8|202337.8|429
1634688600000|2021-10-20 00:10:00|202527.8|202377.8|202494.6|202344.6|202542.8|202392.8|202488.5|202338.5|332
1634688900000|2021-10-20 00:15:00|202494.4|202344.4|202549.4|202399.4|202551.6|202401.6|202486.4|202336.4|427
1634689200000|2021-10-20 00:20:00|202550.4|202400.4|202537.3|202387.3|202576.5|202426.5|202528.2|202378.2|504
1634689500000|2021-10-20 00:25:00|202537.5|202387.5|202540.6|202390.6|202552|202402|202516.4|202366.4|506
1634689800000|2021-10-20 00:30:00|202542.5|202392.5|202521.9|202371.9|202549|202399|202487|202337|520
1634690100000|2021-10-20 00:35:00|202521.8|202371.8|202505.3|202355.3|202532.8|202382.8|202483|202333|434
1634690400000|2021-10-20 00:40:00|202499.9|202349.9|202455.2|202305.2|202504.3|202354.3|202449.6|202299.6|303
1634690700000|2021-10-20 00:45:00|202455.1|202305.1|202463.9|202313.9|202467.3|202317.3|202434.7|202284.7|409
1634691000000|2021-10-20 00:50:00|202463.6|202313.6|202448.8|202298.8|202505.3|202355.3|202442.7|202292.7|463
1634691300000|2021-10-20 00:55:00|202450.3|202300.3|202436.2|202286.2|202455.7|202305.7|202414|202264|532
1634691600000|2021-10-20 01:00:00|202438.5|202288.5|202444.9|202294.9|202496.2|202346.2|202435.8|202285.8|468
1634691900000|2021-10-20 01:05:00|202446.4|202296.4|202448.7|202298.7|202488.5|202338.5|202412.2|202262.2|564
1634692200000|2021-10-20 01:10:00|202448.8|202298.8|202445.4|202295.4|202456.2|202306.2|202416.1|202266.1|666
1634692500000|2021-10-20 01:15:00|202445.9|202295.9|202393.1|202243.1|202458|202308|202389.6|202239.6|738
1634692800000|2021-10-20 01:20:00|202393.5|202243.5|202311.4|202161.4|202394.6|202244.6|202307.3|202157.3|558
1634693100000|2021-10-20 01:25:00|202311.6|202161.6|202324.1|202174.1|202358.6|202208.6|202311.6|202161.6|463
1634693400000|2021-10-20 01:30:00|202323.9|202173.9|202328.5|202178.5|202334.8|202184.8|202310.4|202160.4|539
1634693700000|2021-10-20 01:35:00|202328.4|202178.4|202320.2|202170.2|202365.8|202215.8|202299.8|202149.8|518
1634694000000|2021-10-20 01:40:00|202321|202171|202377.9|202227.9|202379.7|202229.7|202319|202169|504
1634694300000|2021-10-20 01:45:00|202378.1|202228.1|202395.2|202245.2|202421.5|202271.5|202372.4|202222.4|436
1634694600000|2021-10-20 01:50:00|202396.3|202246.3|202370.3|202220.3|202398.2|202248.2|202357.9|202207.9|489
1634694900000|2021-10-20 01:55:00|202370.1|202220.1|202380.7|202230.7|202383.5|202233.5|202362.7|202212.7|402
1634695200000|2021-10-20 02:00:00|202381|202231|202343.4|202193.4|202414.2|202264.2|202328.2|202178.2|499
1634695500000|2021-10-20 02:05:00|202343.3|202193.3|202357.9|202207.9|202376.9|202226.9|202336.2|202186.2|499
1634695800000|2021-10-20 02:10:00|202357.6|202207.6|202371.1|202221.1|202392.5|202242.5|202357|202207|432
1634696100000|2021-10-20 02:15:00|202370.6|202220.6|202366.6|202216.6|202383.9|202233.9|202365.5|202215.5|404
1634696400000|2021-10-20 02:20:00|202364.8|202214.8|202422.1|202272.1|202424.3|202274.3|202360.3|202210.3|457
1634696700000|2021-10-20 02:25:00|202421.8|202271.8|202415.4|202265.4|202431.1|202281.1|202409.7|202259.7|355
1634697000000|2021-10-20 02:30:00|202418.2|202268.2|202414.1|202264.1|202431.1|202281.1|202405.5|202255.5|415
1634697300000|2021-10-20 02:35:00|202415.2|202265.2|202420.8|202270.8|202428.9|202278.9|202408.2|202258.2|508
1634697600000|2021-10-20 02:40:00|202419.7|202269.7|202413.8|202263.8|202432.3|202282.3|202406.1|202256.1|388
1634697900000|2021-10-20 02:45:00|202412.7|202262.7|202428|202278|202430.5|202280.5|202407.9|202257.9|418
1634698200000|2021-10-20 02:50:00|202426.8|202276.8|202411.6|202261.6|202435.9|202285.9|202411.3|202261.3|416
1634698500000|2021-10-20 02:55:00|202416.5|202266.5|202423.4|202273.4|202430.1|202280.1|202410.5|202260.5|371
1634698800000|2021-10-20 03:00:00|202423.3|202273.3|202415.7|202265.7|202433.6|202283.6|202410.9|202260.9|373
1634699100000|2021-10-20 03:05:00|202415.4|202265.4|202412.9|202262.9|202425.7|202275.7|202408.6|202258.6|331
1634699400000|2021-10-20 03:10:00|202411.9|202261.9|202414.5|202264.5|202424.9|202274.9|202401.1|202251.1|383
1634699700000|2021-10-20 03:15:00|202413.4|202263.4|202397|202247|202417|202267|202396.2|202246.2|308
1634700000000|2021-10-20 03:20:00|202396.7|202246.7|202409.7|202259.7|202414.4|202264.4|202379.2|202229.2|378
1634700300000|2021-10-20 03:25:00|202411.2|202261.2|202412.8|202262.8|202414.8|202264.8|202398.4|202248.4|443
1634700600000|2021-10-20 03:30:00|202410.9|202260.9|202367.3|202217.3|202432.4|202282.4|202360.5|202210.5|394
1634700900000|2021-10-20 03:35:00|202366.6|202216.6|202363|202213|202370.2|202220.2|202333|202183|372
1634701200000|2021-10-20 03:40:00|202361.3|202211.3|202314.6|202164.6|202369.9|202219.9|202310.5|202160.5|436
1634701500000|2021-10-20 03:45:00|202314.5|202164.5|202290.2|202140.2|202315.9|202165.9|202276|202126|380
1634701800000|2021-10-20 03:50:00|202290.6|202140.6|202291.7|202141.7|202301.5|202151.5|202281|202131|554
1634702100000|2021-10-20 03:55:00|202291.2|202141.2|202280|202130|202304.6|202154.6|202275.2|202125.2|485
1634702400000|2021-10-20 04:00:00|202281.3|202131.3|202306.4|202156.4|202313.9|202163.9|202251.8|202101.8|409
1634702700000|2021-10-20 04:05:00|202306.2|202156.2|202295.7|202145.7|202313.2|202163.2|202281.8|202131.8|438
1634703000000|2021-10-20 04:10:00|202294.3|202144.3|202286.7|202136.7|202307.8|202157.8|202281.7|202131.7|485
1634703300000|2021-10-20 04:15:00|202285.7|202135.7|202284|202134|202296.3|202146.3|202255.8|202105.8|389
1634703600000|2021-10-20 04:20:00|202283.2|202133.2|202314.4|202164.4|202325.8|202175.8|202277.6|202127.6|507
1634703900000|2021-10-20 04:25:00|202314.3|202164.3|202279.4|202129.4|202319.5|202169.5|202273.7|202123.7|386
1634704200000|2021-10-20 04:30:00|202279.6|202129.6|202288.3|202138.3|202293|202143|202254.6|202104.6|528
1634704500000|2021-10-20 04:35:00|202288.5|202138.5|202289.8|202139.8|202298.2|202148.2|202277.8|202127.8|613
1634704800000|2021-10-20 04:40:00|202288.6|202138.6|202280.4|202130.4|202291.7|202141.7|202277.9|202127.9|393
1634705100000|2021-10-20 04:45:00|202279.7|202129.7|202286.6|202136.6|202292.7|202142.7|202268|202118|455
1634705400000|2021-10-20 04:50:00|202287.2|202137.2|202281.7|202131.7|202292.9|202142.9|202272.1|202122.1|419
1634705700000|2021-10-20 04:55:00|202282.1|202132.1|202284.3|202134.3|202291.2|202141.2|202259.1|202109.1|590
1634706000000|2021-10-20 05:00:00|202283.9|202133.9|202292.3|202142.3|202293.9|202143.9|202264.6|202114.6|600
1634706300000|2021-10-20 05:05:00|202292|202142|202294|202144|202299.3|202149.3|202285|202135|522
1634706600000|2021-10-20 05:10:00|202293.7|202143.7|202291|202141|202302.9|202152.9|202286.2|202136.2|567
1634706900000|2021-10-20 05:15:00|202286.2|202136.2|202367.7|202217.7|202375.5|202225.5|202286.1|202136.1|532
1634707200000|2021-10-20 05:20:00|202369.3|202219.3|202386.5|202236.5|202396|202246|202362.5|202212.5|385
1634707500000|2021-10-20 05:25:00|202386.9|202236.9|202369.5|202219.5|202392.3|202242.3|202368.9|202218.9|427
1634707800000|2021-10-20 05:30:00|202373.3|202223.3|202414.4|202264.4|202420.3|202270.3|202371.8|202221.8|542
1634708100000|2021-10-20 05:35:00|202418.4|202268.4|202404.2|202254.2|202420.8|202270.8|202398.8|202248.8|365
1634708400000|2021-10-20 05:40:00|202404.5|202254.5|202414.7|202264.7|202417.7|202267.7|202369|202219|397
1634708700000|2021-10-20 05:45:00|202414.5|202264.5|202402.9|202252.9|202414.7|202264.7|202395.9|202245.9|288
1634709000000|2021-10-20 05:50:00|202403.4|202253.4|202378|202228|202407|202257|202366.3|202216.3|414
1634709300000|2021-10-20 05:55:00|202378.1|202228.1|202377.3|202227.3|202384.4|202234.4|202342.2|202192.2|432
1634709600000|2021-10-20 06:00:00|202374.4|202224.4|202401.9|202251.9|202436.3|202286.3|202374.4|202224.4|617
1634709900000|2021-10-20 06:05:00|202402|202252|202414.4|202264.4|202478.6|202328.6|202370.8|202220.8|608
1634710200000|2021-10-20 06:10:00|202416.6|202266.6|202406.9|202256.9|202469.2|202319.2|202404.1|202254.1|663
1634710500000|2021-10-20 06:15:00|202406.6|202256.6|202526.3|202376.3|202537|202387|202372.4|202222.4|728
1634710800000|2021-10-20 06:20:00|202526.6|202376.6|202536.1|202386.1|202546.1|202396.1|202486|202336|699
1634711100000|2021-10-20 06:25:00|202535.9|202385.9|202536.3|202386.3|202552.4|202402.4|202527.4|202377.4|684
1634711400000|2021-10-20 06:30:00|202537.7|202387.7|202496.7|202346.7|202539.1|202389.1|202487.7|202337.7|567
1634711700000|2021-10-20 06:35:00|202496.5|202346.5|202492.4|202342.4|202508|202358|202477.4|202327.4|625
1634712000000|2021-10-20 06:40:00|202491.4|202341.4|202543.7|202393.7|202546.9|202396.9|202480.4|202330.4|537
1634712300000|2021-10-20 06:45:00|202544.7|202394.7|202539.4|202389.4|202548.5|202398.5|202536.1|202386.1|574
1634712600000|2021-10-20 06:50:00|202545.5|202395.5|202571.3|202421.3|202580.6|202430.6|202536.7|202386.7|528
1634712900000|2021-10-20 06:55:00|202570.6|202420.6|202700.7|202550.7|202746.4|202596.4|202566.9|202416.9|700
1634713200000|2021-10-20 07:00:00|202701.8|202551.8|202713.5|202563.5|202734.4|202584.4|202623.3|202473.3|910
1634713500000|2021-10-20 07:05:00|202713.6|202563.6|202796.3|202646.3|202890.8|202740.8|202710.8|202560.8|879
1634713800000|2021-10-20 07:10:00|202796|202646|202704.6|202554.6|202849.6|202699.6|202686.1|202536.1|896
1634714100000|2021-10-20 07:15:00|202704.4|202554.4|202616.4|202466.4|202708.4|202558.4|202605.2|202455.2|820
1634714400000|2021-10-20 07:20:00|202616.2|202466.2|202514.3|202364.3|202623.1|202473.1|202506.7|202356.7|771
1634714700000|2021-10-20 07:25:00|202513.2|202363.2|202469|202319|202564.5|202414.5|202448|202298|781
1634715000000|2021-10-20 07:30:00|202471.5|202321.5|202583.3|202433.3|202619.7|202469.7|202444.7|202294.7|850
1634715300000|2021-10-20 07:35:00|202577.9|202427.9|202580.7|202430.7|202618.7|202468.7|202540.2|202390.2|881
1634715600000|2021-10-20 07:40:00|202580.8|202430.8|202623.9|202473.9|202660.7|202510.7|202565|202415|799
1634715900000|2021-10-20 07:45:00|202622.8|202472.8|202643.1|202493.1|202674.3|202524.3|202602.9|202452.9|777
1634716200000|2021-10-20 07:50:00|202643.5|202493.5|202572|202422|202653.8|202503.8|202570.6|202420.6|701
1634716500000|2021-10-20 07:55:00|202572.1|202422.1|202539|202389|202629|202479|202516.6|202366.6|817
1634716800000|2021-10-20 08:00:00|202538.4|202388.4|202523.3|202373.3|202556.6|202406.6|202477.6|202327.6|795
1634717100000|2021-10-20 08:05:00|202523.6|202373.6|202535.9|202385.9|202576.4|202426.4|202500|202350|817
1634717400000|2021-10-20 08:10:00|202535.6|202385.6|202491.9|202341.9|202546.2|202396.2|202487.9|202337.9|774
1634717700000|2021-10-20 08:15:00|202492.7|202342.7|202444.6|202294.6|202538.7|202388.7|202443.7|202293.7|723
1634718000000|2021-10-20 08:20:00|202445.5|202295.5|202388.1|202238.1|202455.9|202305.9|202381.1|202231.1|650
1634718300000|2021-10-20 08:25:00|202387.8|202237.8|202345.4|202195.4|202421.5|202271.5|202321|202171|684
1634718600000|2021-10-20 08:30:00|202346|202196|202314.7|202164.7|202352.3|202202.3|202273.3|202123.3|701
1634718900000|2021-10-20 08:35:00|202315.3|202165.3|202265.5|202115.5|202315.8|202165.8|202251.8|202101.8|736
1634719200000|2021-10-20 08:40:00|202265.1|202115.1|202278.9|202128.9|202287.2|202137.2|202227.8|202077.8|723
1634719500000|2021-10-20 08:45:00|202279.1|202129.1|202311.4|202161.4|202357.8|202207.8|202279.1|202129.1|727
1634719800000|2021-10-20 08:50:00|202311.5|202161.5|202364.8|202214.8|202368.3|202218.3|202304|202154|822
1634720100000|2021-10-20 08:55:00|202364.9|202214.9|202357.8|202207.8|202391.6|202241.6|202351.2|202201.2|751
1634720400000|2021-10-20 09:00:00|202362.9|202212.9|202330|202180|202366.2|202216.2|202326.9|202176.9|647
1634720700000|2021-10-20 09:05:00|202330.3|202180.3|202311.4|202161.4|202339.3|202189.3|202301.9|202151.9|854
1634721000000|2021-10-20 09:10:00|202312.3|202162.3|202342.3|202192.3|202358.5|202208.5|202304.8|202154.8|628
1634721300000|2021-10-20 09:15:00|202341.4|202191.4|202341.3|202191.3|202354.7|202204.7|202319.8|202169.8|677
1634721600000|2021-10-20 09:20:00|202341.2|202191.2|202359.6|202209.6|202389.9|202239.9|202307.1|202157.1|700
1634721900000|2021-10-20 09:25:00|202359.1|202209.1|202357|202207|202371.2|202221.2|202347.7|202197.7|564
1634722200000|2021-10-20 09:30:00|202358.8|202208.8|202353.3|202203.3|202365.7|202215.7|202274.6|202124.6|692
1634722500000|2021-10-20 09:35:00|202353.4|202203.4|202377.1|202227.1|202385.8|202235.8|202323|202173|683
1634722800000|2021-10-20 09:40:00|202378|202228|202519.9|202369.9|202532.9|202382.9|202375.1|202225.1|661
1634723100000|2021-10-20 09:45:00|202520.1|202370.1|202522.3|202372.3|202531.6|202381.6|202493|202343|685
1634723400000|2021-10-20 09:50:00|202519.8|202369.8|202443|202293|202531.3|202381.3|202438.7|202288.7|638
1634723700000|2021-10-20 09:55:00|202441.7|202291.7|202396.4|202246.4|202443.6|202293.6|202372.8|202222.8|658
1634724000000|2021-10-20 10:00:00|202395.3|202245.3|202411.7|202261.7|202426.5|202276.5|202373.5|202223.5|581
1634724300000|2021-10-20 10:05:00|202411.5|202261.5|202342.7|202192.7|202417.9|202267.9|202331|202181|696
1634724600000|2021-10-20 10:10:00|202343.2|202193.2|202357.9|202207.9|202363.3|202213.3|202320.9|202170.9|585
1634724900000|2021-10-20 10:15:00|202358.5|202208.5|202326.6|202176.6|202361.5|202211.5|202315.7|202165.7|610
1634725200000|2021-10-20 10:20:00|202326.1|202176.1|202352.7|202202.7|202387|202237|202317.7|202167.7|664
1634725500000|2021-10-20 10:25:00|202350.6|202200.6|202319.9|202169.9|202350.6|202200.6|202267.5|202117.5|669
1634725800000|2021-10-20 10:30:00|202318.5|202168.5|202311.5|202161.5|202327.6|202177.6|202300.4|202150.4|650
1634726100000|2021-10-20 10:35:00|202312.5|202162.5|202347.7|202197.7|202362.4|202212.4|202301|202151|671
1634726400000|2021-10-20 10:40:00|202348.8|202198.8|202310.2|202160.2|202365.3|202215.3|202258.3|202151.2|661
1634726700000|2021-10-20 10:45:00|202311.3|202161.3|202283.3|202133.3|202317.2|202167.2|202269.8|202119.8|557
1634727000000|2021-10-20 10:50:00|202283.4|202133.4|202277.4|202127.4|202289.3|202139.3|202273.8|202123.8|570
1634727300000|2021-10-20 10:55:00|202278.3|202128.3|202239.3|202089.3|202278.3|202154.5|202204.5|202074.9|583
1634727600000|2021-10-20 11:00:00|202234.5|202084.5|202181.9|202031.9|202239.5|202089.5|202157.3|202007.3|429
1634727900000|2021-10-20 11:05:00|202169.8|202019.8|202276.1|202126.1|202287.5|202137.5|202169.8|202019.8|604
1634728200000|2021-10-20 11:10:00|202271.9|202121.9|202262.2|202112.2|202282.8|202132.8|202262.2|202112.2|518
1634728500000|2021-10-20 11:15:00|202262.1|202112.1|202304.5|202154.5|202318.7|202168.7|202256.6|202106.6|496
1634728800000|2021-10-20 11:20:00|202304.3|202154.3|202367.1|202217.1|202378|202228|202253.5|202103.5|691
1634729100000|2021-10-20 11:25:00|202366|202216|202363.2|202213.2|202379.3|202229.3|202326|202176|730
1634729400000|2021-10-20 11:30:00|202361.1|202211.1|202302.1|202152.1|202361.1|202211.1|202282.7|202132.7|596
1634729700000|2021-10-20 11:35:00|202298.7|202148.7|202283.8|202133.8|202301|202151|202270.2|202120.2|523
1634730000000|2021-10-20 11:40:00|202284.7|202134.7|202315.4|202165.4|202340.5|202190.5|202279.8|202129.8|577
1634730300000|2021-10-20 11:45:00|202315.2|202165.2|202326.3|202176.3|202330.6|202210.4|202260.4|202125.2|626
1634730600000|2021-10-20 11:50:00|202325.9|202175.9|202371.2|202221.2|202446.2|202300.4|202321.2|202171.2|585
1634730900000|2021-10-20 11:55:00|202375.3|202225.3|202361|202211|202401|202298.5|202290.1|202154.5|617
1634731200000|2021-10-20 12:00:00|202365.1|202215.1|202185.3|202035.3|202370.1|202220.1|202164.8|202029.7|822
1634731500000|2021-10-20 12:05:00|202184.9|202034.9|202223.6|202073.6|202247.8|202099.8|202139.1|201996.9|730
1634731800000|2021-10-20 12:10:00|202224.1|202074.1|202192.3|202042.3|202227.4|202088.9|202115.1|201965.1|751
1634732100000|2021-10-20 12:15:00|202193.7|202043.7|202158.3|202008.3|202230.5|202127.3|202110.1|202003.6|696
1634732400000|2021-10-20 12:20:00|202196.6|202046.6|202104.4|201954.4|202196.6|202072.9|202095.6|201945.6|674
1634732700000|2021-10-20 12:25:00|202103.6|201953.6|202049.5|201899.5|202122.7|201972.7|202002.9|201870.5|756
1634733000000|2021-10-20 12:30:00|202050.4|201900.4|201947.9|201797.9|202055.8|201930.4|201932.1|201793.6|798
1634733300000|2021-10-20 12:35:00|201947.4|201797.4|201780.7|201630.7|201948.3|201806.4|201780.7|201630.7|780
1634733600000|2021-10-20 12:40:00|201781.3|201631.3|201887.2|201737.2|201887.7|201762.2|201772.9|201622.9|817
1634733900000|2021-10-20 12:45:00|201888.4|201738.4|201858.4|201708.4|201933.9|201783.9|201814.4|201700.2|863
1634734200000|2021-10-20 12:50:00|201859.3|201709.3|201967.4|201817.4|201973.6|201832.1|201807.4|201699.7|847
1634734500000|2021-10-20 12:55:00|201967.6|201817.6|202020.8|201870.8|202023.2|201873.2|201854|201746.9|840
1634734800000|2021-10-20 13:00:00|202020.6|201870.6|202027.3|201877.3|202170.6|202020.6|202016.9|201866.9|889
1634735100000|2021-10-20 13:05:00|202028.5|201878.5|201992.1|201842.1|202028.5|201878.5|201897|201747|851
1634735400000|2021-10-20 13:10:00|201991.8|201841.8|202012.5|201862.5|202017.5|201867.5|201927.5|201777.5|883
1634735700000|2021-10-20 13:15:00|202014.9|201864.9|202052|201902|202066|201953|201950.7|201846.3|798
1634736000000|2021-10-20 13:20:00|202052.4|201902.4|201929.2|201779.2|202058.1|201908.1|201883|201764.7|802
1634736300000|2021-10-20 13:25:00|201928.5|201778.5|202071.9|201921.9|202101.6|201951.6|201927.5|201777.5|760
1634736600000|2021-10-20 13:30:00|202071.1|201921.1|202062.5|201912.5|202138|201988|201937.2|201787.2|967
1634736900000|2021-10-20 13:35:00|202063.2|201913.2|201945.8|201795.8|202105.9|201981.4|201933.1|201783.1|840
1634737200000|2021-10-20 13:40:00|201945.9|201795.9|201857.3|201707.3|202021.9|201871.9|201837.6|201689.5|905
1634737500000|2021-10-20 13:45:00|201856.6|201706.6|201818.1|201668.1|201887.5|201737.5|201759|201609|903
1634737800000|2021-10-20 13:50:00|201818.3|201668.3|201985.8|201835.8|202019.5|201869.5|201780.4|201649.6|927
1634738100000|2021-10-20 13:55:00|201984.6|201834.6|201989.2|201839.2|202051.6|201901.6|201930.9|201780.9|854
1634738400000|2021-10-20 14:00:00|201991.8|201841.8|201999.3|201849.3|202137|201987|201961.5|201837.2|878
1634738700000|2021-10-20 14:05:00|201998.7|201848.7|202028.4|201878.4|202068.7|201918.7|201987.3|201837.3|889
1634739000000|2021-10-20 14:10:00|202027.7|201877.7|202020.2|201870.2|202046.6|201925.6|201934.7|201807.8|847
1634739300000|2021-10-20 14:15:00|202021.6|201871.6|201950.3|201800.3|202075.7|201966.4|201926.3|201776.3|823
1634739600000|2021-10-20 14:20:00|201944.7|201794.7|201978.7|201828.7|202009.6|201900.5|201910.6|201778.3|785
1634739900000|2021-10-20 14:25:00|201976.1|201826.1|201911.3|201761.3|202037.8|201887.8|201858.4|201741.2|788
1634740200000|2021-10-20 14:30:00|201909.8|201759.8|201957.3|201807.3|201959.2|201809.2|201830.4|201687.6|852
1634740500000|2021-10-20 14:35:00|201958|201808|202093.8|201943.8|202094.8|201944.8|201955.5|201805.5|743
1634740800000|2021-10-20 14:40:00|202094.2|201944.2|202011.1|201861.1|202094.2|201944.2|201955.3|201850|834
1634741100000|2021-10-20 14:45:00|202011.2|201861.2|201969.9|201819.9|202062.1|201912.1|201969.3|201819.3|911
1634741400000|2021-10-20 14:50:00|201969.6|201819.6|201935.1|201785.1|201975.3|201825.3|201910.6|201760.6|765
1634741700000|2021-10-20 14:55:00|201937.1|201787.1|201939.1|201789.1|201978.4|201828.4|201836.8|201686.8|874
1634742000000|2021-10-20 15:00:00|201938.2|201788.2|201967.4|201817.4|201977.7|201827.7|201874.3|201726.5|875
1634742300000|2021-10-20 15:05:00|201968.9|201818.9|201926.7|201776.7|202015.8|201865.8|201907.1|201757.1|862
1634742600000|2021-10-20 15:10:00|201927.2|201777.2|202006.7|201856.7|202014.3|201905.8|201915|201765|787
1634742900000|2021-10-20 15:15:00|202006.8|201856.8|201966.1|201816.1|202020.7|201870.7|201944.7|201794.7|824
1634743200000|2021-10-20 15:20:00|201963.8|201813.8|201927.1|201777.1|201987.3|201859.5|201859.3|201737|851
1634743500000|2021-10-20 15:25:00|201924.8|201774.8|201898.8|201748.8|201944.7|201835.5|201843.9|201731.2|781
1634743800000|2021-10-20 15:30:00|201900.3|201750.3|201796|201646|201905|201775.5|201713.9|201605.7|844
1634744100000|2021-10-20 15:35:00|201795.4|201645.4|201823.7|201673.7|201872.4|201722.4|201795.4|201645.4|771
1634744400000|2021-10-20 15:40:00|201823.5|201673.5|201819|201669|201872.9|201722.9|201813.8|201663.8|735
1634744700000|2021-10-20 15:45:00|201819.7|201669.7|201788.4|201638.4|201877|201762.3|201739.5|201632.4|923
1634745000000|2021-10-20 15:50:00|201787.4|201637.4|201812.2|201662.2|201813.3|201683.7|201624.1|201511.2|760
1634745300000|2021-10-20 15:55:00|201812.1|201662.1|201783|201633|201818.7|201687.4|201701.1|201586.7|821
1634745600000|2021-10-20 16:00:00|201782.8|201632.8|201774.8|201624.8|201787.4|201677.9|201727.4|201605.9|682
1634745900000|2021-10-20 16:05:00|201775|201625|201808.9|201658.9|201822.9|201720.1|201763.6|201620.6|701
1634746200000|2021-10-20 16:10:00|201809.8|201659.8|201770.9|201720.9|201836.4|201729|201765.3|201653.7|588
1634746500000|2021-10-20 16:15:00|201771|201721|201812.4|201662.4|201833.7|201729.6|201753.2|201643.3|729
1634746800000|2021-10-20 16:20:00|201814.3|201664.3|201821.6|201671.6|201825.4|201711.9|201760.5|201654.7|544
1634747100000|2021-10-20 16:25:00|201821|201671|201804.3|201654.3|201837.1|201729.3|201729.5|201634.2|787
1634747400000|2021-10-20 16:30:00|201803.4|201653.4|201789|201639|201805.9|201705.2|201725.9|201625.4|734
1634747700000|2021-10-20 16:35:00|201789.1|201639.1|201760.7|201610.7|201789.2|201677.2|201691.2|201589.5|757
1634748000000|2021-10-20 16:40:00|201760.1|201610.1|201798.3|201648.3|201841|201728.3|201730.7|201605.2|765
1634748300000|2021-10-20 16:45:00|201797.4|201647.4|201803.6|201653.6|201805.3|201704.8|201716.6|201614|684
1634748600000|2021-10-20 16:50:00|201805|201655|201801.7|201651.7|201823.5|201727.5|201742.2|201641.4|637
1634748900000|2021-10-20 16:55:00|201800.6|201650.6|201816.2|201666.2|201825.8|201721|201730.7|201638.1|741
1634749200000|2021-10-20 17:00:00|201816.6|201666.6|201936.8|201786.8|201952.5|201802.5|201779.9|201629.9|916
1634749500000|2021-10-20 17:05:00|201938.7|201788.7|201941.4|201791.4|201954.7|201804.7|201909.2|201759.2|822
1634749800000|2021-10-20 17:10:00|201942.6|201792.6|201992.9|201842.9|202001.6|201881|201922.6|201777.2|749
1634750100000|2021-10-20 17:15:00|201993.8|201843.8|202029.9|201879.9|202047.6|201929|201944.9|201841.5|746
1634750400000|2021-10-20 17:20:00|202029.8|201879.8|202111.5|201961.5|202123.9|202017.8|202018.4|201877.6|818
1634750700000|2021-10-20 17:25:00|202111.8|201961.8|202158.2|202008.2|202212.4|202066.2|202080.1|201954.1|892
1634751000000|2021-10-20 17:30:00|202159.6|202009.6|202066.8|201916.8|202172.5|202022.5|202020.6|201889.4|884
1634751300000|2021-10-20 17:35:00|202069.6|201919.6|202002.2|201852.2|202069.8|201919.8|201963.7|201813.7|832
1634751600000|2021-10-20 17:40:00|202002.9|201852.9|201990|201840|202018.2|201868.2|201983|201833|816
1634751900000|2021-10-20 17:45:00|201990.5|201840.5|202013.6|201863.6|202018.6|201868.6|201963|201813|812
1634752200000|2021-10-20 17:50:00|202014.4|201864.4|202004.4|201854.4|202090|201954.6|202002.7|201852.7|626
1634752500000|2021-10-20 17:55:00|202003.6|201853.6|201989.7|201839.7|202019.9|201913.4|201960.8|201837.3|697
1634752800000|2021-10-20 18:00:00|201991.3|201841.3|202017.4|201867.4|202022.1|201872.1|201962.3|201812.3|745
1634753100000|2021-10-20 18:05:00|202019|201869|202015.8|201865.8|202019|201869|202006|201856|620
1634753400000|2021-10-20 18:10:00|202015.5|201865.5|201845.3|201695.3|202022.3|201872.3|201843.6|201693.6|630
1634753700000|2021-10-20 18:15:00|201843.4|201693.4|201852.9|201702.9|201858.1|201708.1|201801.8|201651.8|580
1634754000000|2021-10-20 18:20:00|201849.2|201699.2|201843.8|201693.8|201856.5|201706.5|201802.8|201652.8|672
1634754300000|2021-10-20 18:25:00|201843.9|201693.9|201884.5|201734.5|201899|201749|201837.4|201687.4|668
1634754600000|2021-10-20 18:30:00|201884.7|201734.7|201846.3|201696.3|201924.7|201776.9|201813.1|201663.1|845
1634754900000|2021-10-20 18:35:00|201845.8|201695.8|201800|201650|201865.7|201715.7|201793.3|201643.3|722
1634755200000|2021-10-20 18:40:00|201799|201649|201767.6|201617.6|201827.3|201677.3|201758.1|201608.1|735
1634755500000|2021-10-20 18:45:00|201767.2|201617.2|201744.1|201594.1|201802.6|201691.7|201682.2|201576.9|685
1634755800000|2021-10-20 18:50:00|201744.8|201594.8|201866.4|201716.4|201871.9|201721.9|201729.3|201592.3|780
1634756100000|2021-10-20 18:55:00|201867.7|201717.7|201801.7|201651.7|201900.7|201750.7|201801.4|201651.4|793
1634756400000|2021-10-20 19:00:00|201810|201660|201857.1|201707.1|201869.7|201719.7|201806.4|201656.4|728
1634756700000|2021-10-20 19:05:00|201858.7|201708.7|201964.8|201814.8|201990|201840|201845.2|201695.2|719
1634757000000|2021-10-20 19:10:00|201965.6|201815.6|201946.1|201796.1|201969|201819|201943|201793|618
1634757300000|2021-10-20 19:15:00|201947.2|201797.2|201944.2|201794.2|201964.1|201814.1|201939.2|201789.2|702
1634757600000|2021-10-20 19:20:00|201944.1|201794.1|201962|201812|202035.8|201885.8|201939.5|201789.5|765
1634757900000|2021-10-20 19:25:00|201952.5|201802.5|201867.9|201717.9|201954|201822.3|201797.6|201661.9|790
1634758200000|2021-10-20 19:30:00|201868.9|201718.9|201896.9|201746.9|201919.4|201769.4|201855.9|201705.9|714
1634758500000|2021-10-20 19:35:00|201901.2|201751.2|201954.1|201804.1|201958.3|201808.3|201899.5|201749.5|604
1634758800000|2021-10-20 19:40:00|201953.8|201803.8|201874.2|201724.2|201957.5|201807.5|201873|201723|721
1634759100000|2021-10-20 19:45:00|201874|201724|201850.7|201700.7|201882.2|201732.2|201849.2|201699.2|446
1634759400000|2021-10-20 19:50:00|201855|201705|201815.2|201665.2|201855|201705|201807.2|201657.2|683
1634759700000|2021-10-20 19:55:00|201816|201666|201776.5|201626.5|201850.2|201700.2|201776|201626|786
1634760000000|2021-10-20 20:00:00|201775.9|201625.9|201869.5|201719.5|201869.5|201719.5|201765.3|201615.3|631
1634760300000|2021-10-20 20:05:00|201869.3|201719.3|201820.1|201670.1|201871.2|201721.2|201795.8|201645.8|609
1634760600000|2021-10-20 20:10:00|201822|201672|201802.1|201652.1|201834.8|201684.8|201800.5|201650.5|505
1634760900000|2021-10-20 20:15:00|201803.4|201653.4|201797.6|201647.6|201838.9|201688.9|201793.2|201643.2|394
1634761200000|2021-10-20 20:20:00|201797.1|201647.1|201924|201774|201926.7|201776.7|201793.3|201643.3|518
1634761500000|2021-10-20 20:25:00|201924.8|201774.8|201851.3|201701.3|201957.9|201807.9|201844.2|201694.2|621
1634761800000|2021-10-20 20:30:00|201853.1|201703.1|201960.8|201810.8|201962.7|201812.7|201853.1|201703.1|594
1634762100000|2021-10-20 20:35:00|201960.9|201810.9|201955|201805|201970.9|201820.9|201942.9|201792.9|389
1634762400000|2021-10-20 20:40:00|201955.9|201805.9|202031|201881|202038.7|201888.7|201944.6|201794.6|417
1634762700000|2021-10-20 20:45:00|202032.8|201882.8|202070.6|201920.6|202077.1|201927.1|202030|201880|385
1634763000000|2021-10-20 20:50:00|202071.5|201921.5|202092.8|201942.8|202100.1|201950.1|202053.9|201903.9|384
1634763300000|2021-10-20 20:55:00|202095.1|201945.1|202093.4|201943.4|202121.5|201971.5|202071.1|201921.1|280
1634763600000|2021-10-20 21:00:00|202091.1|201941.1|202079.6|201929.6|202122.5|201948.8|202000.4|201741.9|113
1634763900000|2021-10-20 21:05:00|202058.2|201908.2|202115.7|201965.7|202193.2|201965.7|202014.8|201814.9|181
1634764200000|2021-10-20 21:10:00|202113.9|201963.9|202176.8|201924.8|202181.2|201988.1|202056|201906|277
1634764500000|2021-10-20 21:15:00|202124.6|201974.6|202124.8|201974.8|202194.5|202006.3|202082.3|201910.3|216
1634764800000|2021-10-20 21:20:00|202132.8|201982.8|202109.8|201959.8|202181.4|201985.6|202078|201891.5|210
1634765100000|2021-10-20 21:25:00|202108.9|201958.9|202103.5|201953.5|202141.3|201969|202052.9|201882.1|180
1634765400000|2021-10-20 21:30:00|202097.1|201947.1|202109.1|201959.1|202154|201973.9|202056.3|201899.8|169
1634765700000|2021-10-20 21:35:00|202114|201964|202116.3|201966.3|202125.5|201975.5|202062.4|201912.4|163
1634766000000|2021-10-20 21:40:00|202113.3|201963.3|202122.7|201972.7|202129.1|201979.1|202103.6|201953.6|192
1634766300000|2021-10-20 21:45:00|202120.6|201970.6|202116.5|201966.5|202123.1|201973.1|202102.2|201952.2|184
1634766600000|2021-10-20 21:50:00|202118.7|201968.7|202123|201973|202123|201973|202088.9|201938.9|193
1634766900000|2021-10-20 21:55:00|202116.9|201966.9|202123|201973|202133.5|201983.5|202101.4|201951.4|162
1634767200000|2021-10-20 22:00:00|202134.9|201984.9|202133.7|201983.7|202158.2|202008.2|202111.5|201961.5|409
1634767500000|2021-10-20 22:05:00|202133.9|201983.9|202116.5|201966.5|202133.9|201983.9|202097|201947|397
1634767800000|2021-10-20 22:10:00|202118.6|201968.6|202115.9|201965.9|202127.5|201977.5|202106.4|201956.4|321
1634768100000|2021-10-20 22:15:00|202113.5|201963.5|202106.2|201956.2|202128.3|201978.3|202091.7|201941.7|395
1634768400000|2021-10-20 22:20:00|202088.5|201938.5|202106.6|201956.6|202119.8|201969.8|202088.5|201938.5|347
1634768700000|2021-10-20 22:25:00|202104.8|201954.8|202115.6|201965.6|202117.8|201967.8|202097.5|201947.5|259
1634769000000|2021-10-20 22:30:00|202115.1|201965.1|202110|201960|202116.3|201966.3|202100|201950|337
1634769300000|2021-10-20 22:35:00|202101.3|201951.3|202107.9|201957.9|202112.3|201962.3|202094.8|201944.8|381
1634769600000|2021-10-20 22:40:00|202107.5|201957.5|202110|201960|202115.9|201965.9|202095.7|201945.7|275
1634769900000|2021-10-20 22:45:00|202110.1|201960.1|202116.2|201966.2|202129.3|201979.3|202096.5|201946.5|242
1634770200000|2021-10-20 22:50:00|202115.6|201965.6|202133.7|201983.7|202146.4|201996.4|202092|201942|296
1634770500000|2021-10-20 22:55:00|202133|201983|202210.8|202060.8|202218.5|202068.5|202125.3|201975.3|349
1634770800000|2021-10-20 23:00:00|202210.9|202060.9|202176.3|202026.3|202210.9|202060.9|202166.3|202016.3|406
1634771100000|2021-10-20 23:05:00|202175.8|202025.8|202182.2|202032.2|202194.4|202044.4|202173.6|202023.6|257
1634771400000|2021-10-20 23:10:00|202189.5|202039.5|202192.4|202042.4|202195.1|202045.1|202169|202019|270
1634771700000|2021-10-20 23:15:00|202191.1|202041.1|202192.8|202042.8|202199.2|202049.2|202185.4|202035.4|261
1634772000000|2021-10-20 23:20:00|202193.5|202043.5|202212.3|202062.3|202220.6|202070.6|202180.4|202030.4|326
1634772300000|2021-10-20 23:25:00|202213.3|202063.3|202208.5|202058.5|202227.3|202077.3|202203|202053|239
1634772600000|2021-10-20 23:30:00|202209|202059|202216.3|202066.3|202227.8|202077.8|202198.4|202048.4|226
1634772900000|2021-10-20 23:35:00|202217.9|202067.9|202232.5|202082.5|202241.8|202091.8|202212.2|202062.2|281
1634773200000|2021-10-20 23:40:00|202233|202083|202234.9|202084.9|202246.7|202096.7|202221.8|202071.8|296
1634773500000|2021-10-20 23:45:00|202233.5|202083.5|202225|202075|202242.8|202092.8|202219.1|202069.1|330
1634773800000|2021-10-20 23:50:00|202226.1|202076.1|202237.1|202087.1|202239.2|202089.2|202224.4|202074.4|261
1634774100000|2021-10-20 23:55:00|202235.3|202085.3|202314.3|202164.3|202328.1|202178.1|202233.2|202083.2|428
1634774400000|2021-10-21 00:00:00|202314.9|202164.9|202269|202119|202320.1|202170.1|202228.2|202078.2|600
1634774700000|2021-10-21 00:05:00|202268.2|202118.2|202309.9|202159.9|202315.2|202165.2|202227.6|202077.6|477
1634775000000|2021-10-21 00:10:00|202309.7|202159.7|202323.1|202173.1|202326.4|202176.4|202302.2|202152.2|363
1634775300000|2021-10-21 00:15:00|202319.4|202169.4|202325.1|202175.1|202352.7|202202.7|202302.3|202152.3|429
1634775600000|2021-10-21 00:20:00|202331.3|202181.3|202301.5|202151.5|202332.3|202182.3|202293.9|202143.9|453
1634775900000|2021-10-21 00:25:00|202302.3|202152.3|202314.6|202164.6|202320.9|202170.9|202293.9|202143.9|535
1634776200000|2021-10-21 00:30:00|202315.3|202165.3|202348.8|202198.8|202358.9|202208.9|202304.8|202154.8|604
1634776500000|2021-10-21 00:35:00|202347|202197|202308.6|202158.6|202350.8|202200.8|202299.9|202149.9|571
1634776800000|2021-10-21 00:40:00|202309.2|202159.2|202281|202131|202319|202169|202276.4|202126.4|533
1634777100000|2021-10-21 00:45:00|202280.8|202130.8|202230.4|202080.4|202284.3|202134.3|202225.6|202075.6|590
1634777400000|2021-10-21 00:50:00|202230.8|202080.8|202249|202099|202265.7|202115.7|202228.4|202078.4|522
1634777700000|2021-10-21 00:55:00|202249.1|202099.1|202217.8|202067.8|202276.5|202126.5|202196.6|202046.6|590
1634778000000|2021-10-21 01:00:00|202217.6|202067.6|202234.8|202084.8|202243|202093|202210|202060|452
1634778300000|2021-10-21 01:05:00|202233.8|202083.8|202301.4|202151.4|202309|202159|202225|202075|546
1634778600000|2021-10-21 01:10:00|202300.8|202150.8|202276.2|202126.2|202305.4|202155.4|202272.8|202122.8|546
1634778900000|2021-10-21 01:15:00|202273.8|202123.8|202273|202123|202299.5|202149.5|202263.7|202113.7|485
1634779200000|2021-10-21 01:20:00|202272.9|202122.9|202285.9|202135.9|202313|202163|202248.5|202098.5|515
1634779500000|2021-10-21 01:25:00|202285.1|202135.1|202357.4|202207.4|202361|202211|202282.2|202132.2|606
1634779800000|2021-10-21 01:30:00|202357.3|202207.3|202287.7|202137.7|202358.5|202208.5|202285.9|202135.9|677
1634780100000|2021-10-21 01:35:00|202287.8|202137.8|202189.4|202039.4|202292.5|202142.5|202174.5|202024.5|674
1634780400000|2021-10-21 01:40:00|202189.5|202039.5|202188.6|202038.6|202192.5|202042.5|202154.4|202004.4|592
1634780700000|2021-10-21 01:45:00|202189.7|202039.7|202167.5|202017.5|202194.6|202044.6|202156.4|202006.4|665
1634781000000|2021-10-21 01:50:00|202167.4|202017.4|202130.3|201980.3|202174.7|202024.7|202110.8|201960.8|671
1634781300000|2021-10-21 01:55:00|202129.7|201979.7|202133.8|201983.8|202151.2|202001.2|202112.8|201962.8|717
1634781600000|2021-10-21 02:00:00|202127.9|201977.9|202136.4|201986.4|202151.5|202001.5|202102|201952|546
1634781900000|2021-10-21 02:05:00|202134.4|201984.4|202102.3|201952.3|202138.1|201988.1|202088.5|201938.5|625
1634782200000|2021-10-21 02:10:00|202098.4|201948.4|202109.2|201959.2|202126.4|201976.4|202069.9|201919.9|639
1634782500000|2021-10-21 02:15:00|202107.6|201957.6|202131|201981|202137|201987|202094.2|201944.2|657
1634782800000|2021-10-21 02:20:00|202130|201980|202099.5|201949.5|202132.8|201982.8|202092.3|201942.3|586
1634783100000|2021-10-21 02:25:00|202100.7|201950.7|202093.9|201943.9|202112.9|201962.9|202075.1|201925.1|538
1634783400000|2021-10-21 02:30:00|202092.6|201942.6|202097.1|201947.1|202112.3|201962.3|202074.6|201924.6|528
1634783700000|2021-10-21 02:35:00|202095.8|201945.8|202082.7|201932.7|202104.4|201954.4|202078.2|201928.2|539
1634784000000|2021-10-21 02:40:00|202083.2|201933.2|202096.3|201946.3|202118.8|201968.8|202073.8|201923.8|556
1634784300000|2021-10-21 02:45:00|202097.3|201947.3|202121.7|201971.7|202125|201975|202085.9|201935.9|575
1634784600000|2021-10-21 02:50:00|202122|201972|202116.2|201966.2|202131.2|201981.2|202107.8|201957.8|509
1634784900000|2021-10-21 02:55:00|202116.3|201966.3|202117.2|201967.2|202123.1|201973.1|202108.9|201958.9|492
1634785200000|2021-10-21 03:00:00|202117|201967|202099.9|201949.9|202123.2|201973.2|202080.3|201930.3|515
1634785500000|2021-10-21 03:05:00|202100.8|201950.8|202111.4|201961.4|202132.2|201982.2|202099.2|201949.2|615
1634785800000|2021-10-21 03:10:00|202110.8|201960.8|202113.6|201963.6|202124.1|201974.1|202104.9|201954.9|534
1634786100000|2021-10-21 03:15:00|202113.5|201963.5|202155.1|202005.1|202158.6|202008.6|202111.7|201961.7|574
1634786400000|2021-10-21 03:20:00|202158|202008|202148.2|201998.2|202163.1|202013.1|202138.9|201988.9|465
1634786700000|2021-10-21 03:25:00|202148.6|201998.6|202105.7|201955.7|202151.8|202001.8|202091.9|201941.9|621
1634787000000|2021-10-21 03:30:00|202106.4|201956.4|202111.5|201961.5|202124.4|201974.4|202102.8|201952.8|464
1634787300000|2021-10-21 03:35:00|202110.9|201960.9|202134.4|201984.4|202151.5|202001.5|202099.7|201949.7|561
1634787600000|2021-10-21 03:40:00|202134.1|201984.1|202122.3|201972.3|202147.8|201997.8|202110|201960|545
1634787900000|2021-10-21 03:45:00|202123|201973|202119.5|201969.5|202148.8|201998.8|202103.3|201953.3|526
1634788200000|2021-10-21 03:50:00|202118.8|201968.8|202127.7|201977.7|202148.8|201998.8|202104.6|201954.6|564
1634788500000|2021-10-21 03:55:00|202129.3|201979.3|202193.3|202043.3|202195|202045|202105.4|201955.4|421
1634788800000|2021-10-21 04:00:00|202194.2|202044.2|202301|202151|202303.6|202153.6|202143.3|201993.3|639
1634789100000|2021-10-21 04:05:00|202295.6|202145.6|202241.4|202091.4|202300.7|202150.7|202187.5|202037.5|783
1634789400000|2021-10-21 04:10:00|202242|202092|202243|202093|202317.9|202167.9|202203.6|202053.6|759
1634789700000|2021-10-21 04:15:00|202251.9|202101.9|202309.6|202159.6|202354.1|202204.1|202244.5|202094.5|703
1634790000000|2021-10-21 04:20:00|202310.1|202160.1|202280.3|202130.3|202315.1|202165.1|202258.9|202108.9|682
1634790300000|2021-10-21 04:25:00|202279.9|202129.9|202303|202153|202322|202172|202262.4|202112.4|639
1634790600000|2021-10-21 04:30:00|202304.2|202154.2|202356.8|202206.8|202381.9|202231.9|202282.6|202132.6|664
1634790900000|2021-10-21 04:35:00|202357.1|202207.1|202331.5|202181.5|202365|202215|202320.2|202170.2|561
1634791200000|2021-10-21 04:40:00|202330.6|202180.6|202301.2|202151.2|202340|202190|202292.1|202142.1|538
1634791500000|2021-10-21 04:45:00|202300.3|202150.3|202339.2|202189.2|202346.5|202196.5|202292.6|202142.6|568
1634791800000|2021-10-21 04:50:00|202338.7|202188.7|202351.9|202201.9|202369.9|202219.9|202333.9|202183.9|431
1634792100000|2021-10-21 04:55:00|202353.4|202203.4|202325.3|202175.3|202363.8|202213.8|202301.6|202151.6|479
1634792400000|2021-10-21 05:00:00|202323.5|202173.5|202325|202175|202353.8|202203.8|202304|202154|575
1634792700000|2021-10-21 05:05:00|202324.6|202174.6|202315.1|202165.1|202327.7|202177.7|202293.9|202143.9|454
1634793000000|2021-10-21 05:10:00|202319.2|202169.2|202317.3|202167.3|202319.7|202169.7|202302.9|202152.9|456
1634793300000|2021-10-21 05:15:00|202317.8|202167.8|202376.8|202226.8|202396.8|202246.8|202316.2|202166.2|569
1634793600000|2021-10-21 05:20:00|202377.1|202227.1|202393.1|202243.1|202401|202251|202375.3|202225.3|358
1634793900000|2021-10-21 05:25:00|202392.8|202242.8|202396|202246|202417.9|202267.9|202381|202231|605
1634794200000|2021-10-21 05:30:00|202396.2|202246.2|202433.6|202283.6|202448.2|202298.2|202395.2|202245.2|589
1634794500000|2021-10-21 05:35:00|202433.8|202283.8|202428.1|202278.1|202445.6|202295.6|202420.6|202270.6|583
1634794800000|2021-10-21 05:40:00|202427.4|202277.4|202437.8|202287.8|202456.6|202306.6|202414.7|202264.7|575
1634795100000|2021-10-21 05:45:00|202439.2|202289.2|202507.2|202357.2|202509|202359|202428.7|202278.7|675
1634795400000|2021-10-21 05:50:00|202507.1|202357.1|202598.7|202448.7|202630.5|202480.5|202501.3|202351.3|674
1634795700000|2021-10-21 05:55:00|202595.8|202445.8|202600.1|202450.1|202602.8|202452.8|202558.9|202408.9|704
1634796000000|2021-10-21 06:00:00|202604|202454|202447.2|202297.2|202608.3|202458.3|202340.2|202190.2|779
1634796300000|2021-10-21 06:05:00|202445.9|202295.9|202365.1|202215.1|202453.2|202303.2|202348.4|202198.4|701
1634796600000|2021-10-21 06:10:00|202365.9|202215.9|202295.8|202145.8|202375.7|202225.7|202290|202140|730
1634796900000|2021-10-21 06:15:00|202295.6|202145.6|202268.9|202118.9|202330.2|202180.2|202260.1|202110.1|694
1634797200000|2021-10-21 06:20:00|202269.3|202119.3|202320.3|202170.3|202328.9|202178.9|202244.8|202094.8|673
1634797500000|2021-10-21 06:25:00|202320.1|202170.1|202352.9|202202.9|202352.9|202202.9|202311.2|202161.2|733
1634797800000|2021-10-21 06:30:00|202355.3|202205.3|202388.2|202238.2|202393.8|202243.8|202331.4|202181.4|767
1634798100000|2021-10-21 06:35:00|202388.1|202238.1|202394.5|202244.5|202444.3|202294.3|202387.8|202237.8|718
1634798400000|2021-10-21 06:40:00|202395.4|202245.4|202480.9|202330.9|202504.9|202354.9|202376.2|202226.2|732
1634798700000|2021-10-21 06:45:00|202479.9|202329.9|202558.2|202408.2|202564.4|202414.4|202479.1|202329.1|786
1634799000000|2021-10-21 06:50:00|202558.5|202408.5|202650.6|202500.6|202654.8|202504.8|202554|202404|753
1634799300000|2021-10-21 06:55:00|202660.6|202510.6|202662.7|202512.7|202690.1|202540.1|202600.7|202450.7|816
1634799600000|2021-10-21 07:00:00|202663.2|202513.2|202694.8|202544.8|202700.3|202550.3|202624.8|202474.8|919
1634799900000|2021-10-21 07:05:00|202695.4|202545.4|202736.3|202586.3|202752.6|202602.6|202689.4|202539.4|806
1634800200000|2021-10-21 07:10:00|202736.5|202586.5|202744.3|202594.3|202817.9|202667.9|202700.2|202550.2|838
1634800500000|2021-10-21 07:15:00|202744.2|202594.2|202781.8|202631.8|202786.5|202636.5|202712.6|202562.6|888
1634800800000|2021-10-21 07:20:00|202781.2|202631.2|202776.4|202626.4|202824.3|202674.3|202718.5|202568.5|772
1634801100000|2021-10-21 07:25:00|202777.5|202627.5|202855.3|202705.3|202863|202713|202766.1|202616.1|809
1634801400000|2021-10-21 07:30:00|202854|202704|202822.5|202672.5|202935.3|202785.3|202819.3|202669.3|856
1634801700000|2021-10-21 07:35:00|202822|202672|202816.1|202666.1|202857.8|202707.8|202792.8|202642.8|814
1634802000000|2021-10-21 07:40:00|202816.5|202666.5|202740.4|202590.4|202825.7|202675.7|202728.8|202578.8|838
1634802300000|2021-10-21 07:45:00|202740.2|202590.2|202692.1|202542.1|202742.9|202592.9|202646.6|202496.6|716
1634802600000|2021-10-21 07:50:00|202691.4|202541.4|202779.9|202629.9|202779.9|202629.9|202682.9|202532.9|690
1634802900000|2021-10-21 07:55:00|202779.6|202629.6|202849.4|202699.4|202913|202763|202736.9|202586.9|867
1634803200000|2021-10-21 08:00:00|202849.1|202699.1|202738|202588|202851|202701|202733.8|202583.8|730
1634803500000|2021-10-21 08:05:00|202738.3|202588.3|202855.8|202705.8|202871.4|202721.4|202704.3|202554.3|818
1634803800000|2021-10-21 08:10:00|202855.6|202705.6|202787.6|202637.6|202860.5|202710.5|202787.6|202637.6|758
1634804100000|2021-10-21 08:15:00|202781.7|202631.7|202778.9|202628.9|202816.6|202666.6|202771.2|202621.2|796
1634804400000|2021-10-21 08:20:00|202778.1|202628.1|202745.8|202595.8|202785.3|202635.3|202729|202579|877
1634804700000|2021-10-21 08:25:00|202745|202595|202745.4|202595.4|202763.3|202613.3|202634.9|202484.9|761
1634805000000|2021-10-21 08:30:00|202745.1|202595.1|202715.1|202565.1|202748.1|202598.1|202715.1|202565.1|752
1634805300000|2021-10-21 08:35:00|202715.4|202565.4|202664|202514|202722.2|202572.2|202664|202514|789
1634805600000|2021-10-21 08:40:00|202653.6|202503.6|202669.8|202519.8|202681.9|202531.9|202644.9|202494.9|586
1634805900000|2021-10-21 08:45:00|202669.7|202519.7|202707|202557|202743.3|202593.3|202665.9|202515.9|623
1634806200000|2021-10-21 08:50:00|202707.1|202557.1|202656.8|202506.8|202717.9|202567.9|202637.4|202487.4|724
1634806500000|2021-10-21 08:55:00|202659.1|202509.1|202709.6|202559.6|202722.4|202572.4|202654.9|202504.9|774
1634806800000|2021-10-21 09:00:00|202709.3|202559.3|202766.3|202616.3|202789.1|202639.1|202695.6|202545.6|630
1634807100000|2021-10-21 09:05:00|202766.5|202616.5|202827.5|202677.5|202830|202680|202756.8|202606.8|692
1634807400000|2021-10-21 09:10:00|202827.8|202677.8|202861|202711|202871.5|202721.5|202818.8|202668.8|545
1634807700000|2021-10-21 09:15:00|202859.4|202709.4|202911.8|202761.8|202921.2|202771.2|202855.3|202705.3|729
1634808000000|2021-10-21 09:20:00|202911.7|202761.7|202912.3|202762.3|202933.2|202783.2|202903.4|202753.4|660
1634808300000|2021-10-21 09:25:00|202911.7|202761.7|202909.8|202759.8|202923.1|202773.1|202898.8|202748.8|623
1634808600000|2021-10-21 09:30:00|202907.3|202757.3|202891.5|202741.5|202907.8|202757.8|202866.7|202716.7|688
1634808900000|2021-10-21 09:35:00|202891.2|202741.2|202857.8|202707.8|202901.9|202751.9|202857.8|202707.8|656
1634809200000|2021-10-21 09:40:00|202857.9|202707.9|202783.3|202633.3|202860.4|202710.4|202773.7|202623.7|604
1634809500000|2021-10-21 09:45:00|202783.6|202633.6|202733.8|202583.8|202785.4|202635.4|202716|202566|641
1634809800000|2021-10-21 09:50:00|202732.9|202582.9|202728.6|202578.6|202738.2|202588.2|202695.8|202545.8|553
1634810100000|2021-10-21 09:55:00|202726.6|202576.6|202659.4|202509.4|202730.3|202580.3|202642.3|202492.3|677
1634810400000|2021-10-21 10:00:00|202661.2|202511.2|202662.7|202512.7|202692.9|202542.9|202649.9|202499.9|554
1634810700000|2021-10-21 10:05:00|202660.1|202510.1|202722.2|202572.2|202741|202591|202652.8|202502.8|664
1634811000000|2021-10-21 10:10:00|202721.8|202571.8|202727.5|202577.5|202729.5|202579.5|202694.7|202544.7|644
1634811300000|2021-10-21 10:15:00|202727.7|202577.7|202760.6|202610.6|202792.8|202642.8|202720.9|202570.9|633
1634811600000|2021-10-21 10:20:00|202761|202611|202818.7|202668.7|202829.8|202679.8|202745.6|202595.6|651
1634811900000|2021-10-21 10:25:00|202821|202671|202746.7|202596.7|202831|202681|202745.4|202595.4|592
1634812200000|2021-10-21 10:30:00|202747.1|202597.1|202594.4|202444.4|202747.1|202597.1|202592.1|202442.1|582
1634812500000|2021-10-21 10:35:00|202594.5|202444.5|202553.9|202403.9|202594.5|202444.5|202545.3|202395.3|464
1634812800000|2021-10-21 10:40:00|202552.9|202402.9|202612.9|202462.9|202637.5|202487.5|202549.3|202399.3|629
1634813100000|2021-10-21 10:45:00|202612.3|202462.3|202590.3|202440.3|202642.8|202492.8|202546.9|202396.9|644
1634813400000|2021-10-21 10:50:00|202590.7|202440.7|202599.6|202449.6|202633.5|202483.5|202589.5|202439.5|671
1634813700000|2021-10-21 10:55:00|202597.6|202447.6|202509.5|202359.5|202604.1|202459.1|202466.9|202316.9|741
1634814000000|2021-10-21 11:00:00|202515.5|202365.5|202551.6|202401.6|202586.9|202436.9|202508.7|202358.7|748
1634814300000|2021-10-21 11:05:00|202552.1|202402.1|202741.2|202591.2|202742.9|202592.9|202547.4|202397.4|585
1634814600000|2021-10-21 11:10:00|202739.9|202589.9|202733.4|202583.4|202864.7|202714.7|202733.4|202583.4|552
1634814900000|2021-10-21 11:15:00|202731.9|202581.9|202720.4|202570.4|202769.3|202619.3|202676.9|202526.9|717
1634815200000|2021-10-21 11:20:00|202718.5|202568.5|202734.5|202584.5|202741.5|202591.5|202708|202558|684
1634815500000|2021-10-21 11:25:00|202730.2|202580.2|202768.2|202618.2|202777.7|202627.7|202722.3|202572.3|697
1634815800000|2021-10-21 11:30:00|202769.3|202619.3|202558.5|202408.5|202770.1|202620.1|202556.3|202406.3|662
1634816100000|2021-10-21 11:35:00|202558.3|202408.3|202632.7|202482.7|202641.9|202491.9|202527.7|202377.7|595
1634816400000|2021-10-21 11:40:00|202632.6|202482.6|202642.5|202492.5|202644.2|202501.9|202550.7|202436.8|652
1634816700000|2021-10-21 11:45:00|202642.9|202492.9|202639.1|202489.1|202691.2|202587|202599.2|202449.2|740
1634817000000|2021-10-21 11:50:00|202639.3|202489.3|202759|202609|202767.2|202617.2|202634.3|202484.3|656
1634817300000|2021-10-21 11:55:00|202759.8|202609.8|202931.3|202781.3|202935.1|202785.1|202754.3|202604.3|756
1634817600000|2021-10-21 12:00:00|202942.8|202792.8|202932.5|202782.5|203119.4|202969.4|202918.8|202768.8|945
1634817900000|2021-10-21 12:05:00|202933|202783|202983.4|202833.4|203024|202874|202900|202750|847
1634818200000|2021-10-21 12:10:00|202982.6|202832.6|202980.5|202830.5|202989.5|202839.5|202894.9|202744.9|851
1634818500000|2021-10-21 12:15:00|202981.2|202831.2|203031.4|202881.4|203069.1|202919.1|202926.7|202777.6|875
1634818800000|2021-10-21 12:20:00|203020.7|202870.7|203101.1|202951.1|203109.4|202959.4|202926.1|202776.1|885
1634819100000|2021-10-21 12:25:00|203098.6|202948.6|203210.3|203060.3|203231.6|203081.6|203068.3|202918.3|759
1634819400000|2021-10-21 12:30:00|203211.4|203061.4|203061|202911|203277.3|203127.3|203046.7|202896.7|959
1634819700000|2021-10-21 12:35:00|203060.1|202910.1|202954.9|202804.9|203068.7|202918.7|202892.8|202742.8|952
1634820000000|2021-10-21 12:40:00|202952.1|202802.1|202756.6|202706.6|202988.7|202838.7|202756.6|202638.2|964
1634820300000|2021-10-21 12:45:00|202809.8|202659.8|202818.1|202668.1|202856|202706|202738.5|202588.5|1009
1634820600000|2021-10-21 12:50:00|202820.9|202670.9|202754|202604|202841.7|202691.7|202585.9|202435.9|995
1634820900000|2021-10-21 12:55:00|202748.2|202598.2|202726.9|202576.9|202812.5|202713|202705.7|202555.7|973
1634821200000|2021-10-21 13:00:00|202719|202569|202903.9|202753.9|202933.9|202806.3|202702.8|202552.8|993
1634821500000|2021-10-21 13:05:00|202906.3|202756.3|202775.2|202625.2|202908.5|202758.5|202760.1|202610.1|859
1634821800000|2021-10-21 13:10:00|202765.3|202615.3|202644.6|202494.6|202776.3|202626.3|202644.6|202494.6|1002
1634822100000|2021-10-21 13:15:00|202650.5|202500.5|202697.1|202547.1|202722.4|202572.4|202559.2|202409.2|914
1634822400000|2021-10-21 13:20:00|202701.6|202551.6|202650.9|202500.9|202738.1|202588.1|202583.8|202433.8|951
1634822700000|2021-10-21 13:25:00|202650.6|202500.6|202605.2|202455.2|202681.8|202553|202564.2|202414.2|923
1634823000000|2021-10-21 13:30:00|202604|202454|202396.3|202246.3|202691.2|202575.6|202386.5|202236.5|1006
1634823300000|2021-10-21 13:35:00|202393.1|202243.1|202438.8|202288.8|202480.7|202330.7|202348.9|202198.9|1034
1634823600000|2021-10-21 13:40:00|202440.4|202290.4|202211.8|202061.8|202531.3|202381.3|202179.2|202029.2|1016
1634823900000|2021-10-21 13:45:00|202214.8|202064.8|202290.7|202140.7|202324.7|202174.7|202193.2|202043.2|995
1634824200000|2021-10-21 13:50:00|202290.2|202140.2|202311.8|202161.8|202340.8|202190.8|202229.5|202079.5|880
1634824500000|2021-10-21 13:55:00|202310.8|202160.8|202603.2|202453.2|202611.4|202461.4|202308.4|202158.4|865
1634824800000|2021-10-21 14:00:00|202600.2|202450.2|202640.5|202490.5|202742.5|202592.5|202559.5|202409.5|947
1634825100000|2021-10-21 14:05:00|202639.2|202489.2|202636.9|202486.9|202831.4|202681.4|202631.6|202481.6|940
1634825400000|2021-10-21 14:10:00|202640|202490|202719.6|202569.6|202801.5|202651.5|202596.9|202446.9|985
1634825700000|2021-10-21 14:15:00|202719.7|202569.7|202768.1|202618.1|202849.3|202699.3|202714.9|202564.9|998
1634826000000|2021-10-21 14:20:00|202768.5|202618.5|202799.9|202649.9|202897|202747|202758.2|202608.2|1005
1634826300000|2021-10-21 14:25:00|202799.2|202649.2|202753.6|202603.6|202807.1|202657.1|202681.6|202531.6|1001
1634826600000|2021-10-21 14:30:00|202754.7|202604.7|202802.2|202652.2|202813.6|202663.6|202584.2|202434.2|927
1634826900000|2021-10-21 14:35:00|202802.5|202652.5|202903.4|202753.4|202938.9|202788.9|202787.3|202637.3|863
1634827200000|2021-10-21 14:40:00|202904.9|202754.9|202778.4|202628.4|202933.9|202783.9|202750.4|202600.4|950
1634827500000|2021-10-21 14:45:00|202778.5|202628.5|202862.9|202712.9|202896.3|202749.5|202761.8|202611.8|900
1634827800000|2021-10-21 14:50:00|202862.1|202712.1|202840.3|202690.3|202909.1|202759.1|202825.7|202675.7|858
1634828100000|2021-10-21 14:55:00|202838.3|202688.3|202702.3|202552.3|202849.1|202699.1|202572|202422|978
1634828400000|2021-10-21 15:00:00|202703.4|202553.4|202774.2|202624.2|202775.7|202625.7|202576.3|202471.6|844
1634828700000|2021-10-21 15:05:00|202776|202626|202727|202577|202855|202705|202695.7|202555.1|910
1634829000000|2021-10-21 15:10:00|202722.5|202572.5|202628.6|202478.6|202742.1|202638.9|202586.4|202456.6|855
1634829300000|2021-10-21 15:15:00|202625.9|202475.9|202793.9|202643.9|202808.3|202658.3|202625.5|202475.5|816
1634829600000|2021-10-21 15:20:00|202796|202646|202670.2|202520.2|202852.1|202702.1|202616.7|202466.7|759
1634829900000|2021-10-21 15:25:00|202669.1|202519.1|202782.8|202632.8|202792.3|202642.3|202626.8|202476.8|831
1634830200000|2021-10-21 15:30:00|202783|202633|202871.5|202721.5|202879.7|202729.7|202660.6|202558.7|862
1634830500000|2021-10-21 15:35:00|202870.8|202720.8|202854.9|202704.9|202980.6|202830.6|202813.5|202663.5|823
1634830800000|2021-10-21 15:40:00|202854.4|202704.4|202855.7|202705.7|202889.7|202776.1|202798.7|202685.3|796
1634831100000|2021-10-21 15:45:00|202854.2|202704.2|202717|202567|202859.6|202709.6|202714.5|202564.5|767
1634831400000|2021-10-21 15:50:00|202716.8|202566.8|202707.8|202557.8|202720.7|202570.7|202658.7|202508.7|715
1634831700000|2021-10-21 15:55:00|202707.2|202557.2|202801.7|202651.7|202806.3|202656.3|202704|202554|662
1634832000000|2021-10-21 16:00:00|202801.8|202651.8|202711.8|202561.8|202803.3|202653.3|202647.5|202497.5|755
1634832300000|2021-10-21 16:05:00|202710.9|202560.9|202810.4|202660.4|202819|202669|202700.9|202550.9|767
1634832600000|2021-10-21 16:10:00|202810.2|202660.2|202638.2|202488.2|202810.8|202699.4|202631.2|202481.2|806
1634832900000|2021-10-21 16:15:00|202638.1|202488.1|202666.1|202516.1|202688.6|202538.6|202505.7|202393.4|676
1634833200000|2021-10-21 16:20:00|202670.3|202520.3|202596.9|202446.9|202672.5|202522.5|202546.1|202396.1|873
1634833500000|2021-10-21 16:25:00|202598|202448|202575.9|202425.9|202606.4|202456.4|202565.9|202415.9|630
1634833800000|2021-10-21 16:30:00|202574.7|202424.7|202592.4|202442.4|202618.8|202500.2|202544.3|202406|742
1634834100000|2021-10-21 16:35:00|202591.2|202441.2|202686.9|202536.9|202691.7|202541.7|202554|202404|679
1634834400000|2021-10-21 16:40:00|202687.6|202537.6|202682.8|202532.8|202701.5|202583.8|202613.9|202481.2|691
1634834700000|2021-10-21 16:45:00|202683.4|202533.4|202722.7|202572.7|202731.8|202597.5|202623.6|202494.7|681
1634835000000|2021-10-21 16:50:00|202722.9|202572.9|202729.1|202579.1|202839.8|202722.9|202692.9|202567.9|835
1634835300000|2021-10-21 16:55:00|202744.2|202594.2|202957.7|202807.7|202983.6|202833.6|202726|202576|908
1634835600000|2021-10-21 17:00:00|202958|202808|203044.2|202894.2|203057|202943.7|202938.1|202788.1|815
1634835900000|2021-10-21 17:05:00|203042.8|202892.8|202914.9|202764.9|203086.9|202965.5|202902.1|202761.9|830
1634836200000|2021-10-21 17:10:00|202910.9|202760.9|202955.1|202805.1|202965.5|202815.5|202888.2|202738.2|811
1634836500000|2021-10-21 17:15:00|202952.4|202802.4|203001.7|202851.7|203060.3|202946.6|202909.1|202759.1|774
1634836800000|2021-10-21 17:20:00|203001.2|202851.2|202965.7|202815.7|203003.3|202853.3|202880|202760.4|736
1634837100000|2021-10-21 17:25:00|202965.4|202815.4|202951.5|202801.5|203026.7|202889|202896.9|202772.4|691
1634837400000|2021-10-21 17:30:00|202951|202801|203050.6|202900.6|203055.7|202905.7|202902.4|202798.7|598
1634837700000|2021-10-21 17:35:00|203050.4|202900.4|203155.7|203005.7|203203.5|203053.5|203039.4|202889.4|752
1634838000000|2021-10-21 17:40:00|203156.2|203006.2|203208|203058|203218.8|203111.2|203095.5|202945.5|763
1634838300000|2021-10-21 17:45:00|203208.1|203058.1|203461.7|203311.7|203465.3|203315.3|203199.5|203049.5|777
1634838600000|2021-10-21 17:50:00|203462.6|203312.6|203486.6|203336.6|203598.7|203453.8|203455.9|203305.9|888
1634838900000|2021-10-21 17:55:00|203482.2|203332.2|203378.1|203228.1|203541.2|203391.2|203370.6|203220.6|744
1634839200000|2021-10-21 18:00:00|203378.6|203228.6|203364.3|203214.3|203452.7|203302.7|203360|203210|656
1634839500000|2021-10-21 18:05:00|203364.1|203214.1|203452.7|203302.7|203466.6|203316.6|203301.8|203168.3|720
1634839800000|2021-10-21 18:10:00|203452.8|203302.8|203339.9|203189.9|203490.1|203340.1|203328.4|203178.4|708
1634840100000|2021-10-21 18:15:00|203340.2|203190.2|203341.4|203191.4|203379.2|203229.2|203275|203152|697
1634840400000|2021-10-21 18:20:00|203341.5|203191.5|203315.6|203165.6|203363.1|203213.1|203313.6|203163.6|684
1634840700000|2021-10-21 18:25:00|203315.3|203165.3|203273.6|203123.6|203340.5|203231.8|203222.8|203084.3|702
1634841000000|2021-10-21 18:30:00|203274.2|203124.2|203253|203103|203291.1|203166.9|203204.4|203095.9|569
1634841300000|2021-10-21 18:35:00|203253.6|203103.6|203248.9|203098.9|203291.1|203141.1|203137.4|203031.3|721
1634841600000|2021-10-21 18:40:00|203251|203101|203217.4|203067.4|203313.6|203209.9|203213.6|203063.6|691
1634841900000|2021-10-21 18:45:00|203215.5|203065.5|203182.2|203032.2|203219.4|203069.4|203115.1|202965.1|839
1634842200000|2021-10-21 18:50:00|203181.1|203031.1|203118.2|202968.2|203204.5|203087.2|203038.2|202936.6|776
1634842500000|2021-10-21 18:55:00|203118.3|202968.3|203112.4|202962.4|203166.9|203055.3|203083.2|202934.9|770
1634842800000|2021-10-21 19:00:00|203109.6|202959.6|203127.6|202977.6|203143.7|202993.7|203028.8|202878.8|788
1634843100000|2021-10-21 19:05:00|203126.5|202976.5|203162.1|203012.1|203186.6|203036.6|203101|202951|724
1634843400000|2021-10-21 19:10:00|203162.8|203012.8|203249.1|203099.1|203256|203106|203159.2|203009.2|591
1634843700000|2021-10-21 19:15:00|203249.2|203099.2|203030.6|202880.6|203251.1|203101.1|202977.1|202827.1|622
1634844000000|2021-10-21 19:20:00|203030.1|202880.1|202934.6|202784.6|203031.9|202881.9|202894.9|202744.9|739
1634844300000|2021-10-21 19:25:00|202932.7|202782.7|203019.8|202869.8|203048.7|202898.7|202925.3|202775.3|726
1634844600000|2021-10-21 19:30:00|203027.1|202877.1|203038.7|202888.7|203049.2|202899.2|203006.8|202856.8|777
1634844900000|2021-10-21 19:35:00|203038.6|202888.6|203123.8|202973.8|203125|202975|203022.1|202872.1|740
1634845200000|2021-10-21 19:40:00|203122.5|202972.5|203036.2|202886.2|203122.5|202972.5|203032.9|202882.9|705
1634845500000|2021-10-21 19:45:00|203036|202886|203076.7|202926.7|203112.6|202962.6|203019.9|202869.9|590
1634845800000|2021-10-21 19:50:00|203076.2|202926.2|203018.2|202868.2|203109.6|202959.6|203016.5|202866.5|698
1634846100000|2021-10-21 19:55:00|203019.4|202869.4|203097.5|202947.5|203097.5|202947.5|202998.5|202848.5|706
1634846400000|2021-10-21 20:00:00|203097|202947|203174|203024|203209.5|203059.5|203080.3|202930.3|533
1634846700000|2021-10-21 20:05:00|203173.8|203023.8|202978.7|202828.7|203178.1|203028.1|202962.7|202812.7|551
1634847000000|2021-10-21 20:10:00|202978.9|202828.9|203062|202912|203067.6|202917.6|202974.3|202824.3|610
1634847300000|2021-10-21 20:15:00|203063|202913|203080.8|202930.8|203090.5|202940.5|203053.3|202903.3|526
1634847600000|2021-10-21 20:20:00|203080.6|202930.6|203063.7|202913.7|203083.6|202933.6|203020.6|202870.6|542
1634847900000|2021-10-21 20:25:00|203061.3|202911.3|203122.1|202972.1|203134.6|202984.6|203051.4|202901.4|651
1634848200000|2021-10-21 20:30:00|203125.8|202975.8|203132.5|202982.5|203143.5|202993.5|203095.4|202945.4|598
1634848500000|2021-10-21 20:35:00|203130.2|202980.2|203156|203006|203161.8|203011.8|203123.6|202973.6|487
1634848800000|2021-10-21 20:40:00|203158|203008|203160.2|203010.2|203183.9|203033.9|203150.6|203000.6|439
1634849100000|2021-10-21 20:45:00|203155.6|203005.6|203158.2|203008.2|203176.5|203026.5|203139.9|202989.9|437
1634849400000|2021-10-21 20:50:00|203155.7|203005.7|203109.5|202959.5|203166.1|203016.1|203066.6|202916.6|480
1634849700000|2021-10-21 20:55:00|203111.5|202961.5|203100|202950|203118.4|202968.4|203075.5|202925.5|424
1634850000000|2021-10-21 21:00:00|203100.2|202950.2|203154.2|203004.2|203185.3|203011.5|203100.2|202875.3|87
1634850300000|2021-10-21 21:05:00|203152.8|203002.8|203155.2|203005.2|203281.9|203028.5|203141|202948.9|122
1634850600000|2021-10-21 21:10:00|203260.9|202964.4|203266.1|202969.1|203275.8|203042.1|203160.1|202939.5|153
1634850900000|2021-10-21 21:15:00|203263.6|202966.6|203174.5|203024.5|203283.1|203050.9|203150.7|202940|210
1634851200000|2021-10-21 21:20:00|203165.4|203015.4|203224.7|202970.9|203269|203058.7|203143.8|202933.6|144
1634851500000|2021-10-21 21:25:00|203165.9|203015.9|203062.9|202765.9|203269.3|203043.9|203044.4|202747.4|216
1634851800000|2021-10-21 21:30:00|203057.3|202760.3|203058.1|202761.1|203097.8|202800.8|203019|202722|317
1634852100000|2021-10-21 21:35:00|203054.6|202757.6|203049.9|202752.9|203067.5|202770.5|203030.3|202733.3|221
1634852400000|2021-10-21 21:40:00|203049.4|202752.4|203044.9|202747.9|203083.8|202786.8|203029.8|202732.8|236
1634852700000|2021-10-21 21:45:00|203023.5|202726.5|203037.2|202740.2|203078.9|202781.9|202962.2|202665.2|241
1634853000000|2021-10-21 21:50:00|203037.3|202740.3|203039.7|202742.7|203107.2|202810.2|203010.7|202713.7|260
1634853300000|2021-10-21 21:55:00|203038.5|202741.5|203032.5|202735.5|203052.3|202755.3|203018.2|202721.2|276
1634853600000|2021-10-21 22:00:00|203031|202734|203101.2|202951.2|203144.9|202956.2|203013.7|202716.7|569
1634853900000|2021-10-21 22:05:00|203101.5|202951.5|203113.9|202963.9|203131.8|202981.8|203090.5|202940.5|423
1634854200000|2021-10-21 22:10:00|203110.5|202960.5|203119.7|202969.7|203123.9|202973.9|203088.5|202938.5|249
1634854500000|2021-10-21 22:15:00|203118.3|202968.3|203093.2|202943.2|203124.2|202974.2|203081|202931|280
1634854800000|2021-10-21 22:20:00|203096.7|202946.7|203114.9|202964.9|203123.4|202973.4|203080.9|202930.9|258
1634855100000|2021-10-21 22:25:00|203111.1|202961.1|203149.4|202999.4|203175.4|203025.4|203110.8|202960.8|303
1634855400000|2021-10-21 22:30:00|203149.8|202999.8|203116.8|202966.8|203183.1|203033.1|203105.8|202955.8|359
1634855700000|2021-10-21 22:35:00|203103|202953|203090|202940|203125.9|202975.9|203076.2|202926.2|379
1634856000000|2021-10-21 22:40:00|203087.2|202937.2|203087.6|202937.6|203095.7|202945.7|203058.7|202908.7|272
1634856300000|2021-10-21 22:45:00|203121.8|202971.8|203085.6|202935.6|203121.8|202971.8|203080|202930|311
1634856600000|2021-10-21 22:50:00|203086.6|202936.6|203081|202931|203098.1|202948.1|203068.3|202918.3|263
1634856900000|2021-10-21 22:55:00|203083.1|202933.1|203120.2|202970.2|203123.9|202973.9|203068.2|202918.2|295
1634857200000|2021-10-21 23:00:00|203120.6|202970.6|203130.4|202980.4|203132|202982|203104.8|202954.8|335
1634857500000|2021-10-21 23:05:00|203131.1|202981.1|203152.2|203002.2|203166|203016|203127.7|202977.7|384
1634857800000|2021-10-21 23:10:00|203152.8|203002.8|203131.9|202981.9|203163.5|203013.5|203126.4|202976.4|336
1634858100000|2021-10-21 23:15:00|203131.5|202981.5|203143.1|202993.1|203159.7|203009.7|203124|202974|298
1634858400000|2021-10-21 23:20:00|203144.9|202994.9|203160|203010|203169.8|203019.8|203126.2|202976.2|320
1634858700000|2021-10-21 23:25:00|203163.1|203013.1|203163|203013|203168|203018|203148.5|202998.5|291
1634859000000|2021-10-21 23:30:00|203165|203015|203147.3|202997.3|203165|203015|203139.1|202989.1|295
1634859300000|2021-10-21 23:35:00|203148.3|202998.3|203144.6|202994.6|203157.7|203007.7|203141.7|202991.7|274
1634859600000|2021-10-21 23:40:00|203145.4|202995.4|203166.4|203016.4|203172.2|203022.2|203138|202988|281
1634859900000|2021-10-21 23:45:00|203166.9|203016.9|203180.5|203030.5|203202.9|203052.9|203155.5|203005.5|381
1634860200000|2021-10-21 23:50:00|203180.4|203030.4|203163.7|203013.7|203207.7|203057.7|203152.5|203002.5|414
1634860500000|2021-10-21 23:55:00|203163.6|203013.6|203155.9|203005.9|203165.3|203015.3|203146.6|202996.6|256
1634860800000|2021-10-22 00:00:00|203158.1|203008.1|203201.9|203051.9|203204.5|203054.5|203148.4|202998.4|584
1634861100000|2021-10-22 00:05:00|203199.6|203049.6|203209.2|203059.2|203213|203063|203146.5|202996.5|524
1634861400000|2021-10-22 00:10:00|203210|203060|203253.3|203103.3|203259.3|203109.3|203209.1|203059.1|466
1634861700000|2021-10-22 00:15:00|203253.7|203103.7|203249.1|203099.1|203305.5|203155.5|203241.8|203091.8|480
1634862000000|2021-10-22 00:20:00|203249.5|203099.5|203247.3|203097.3|203259.7|203109.7|203197|203047|488
1634862300000|2021-10-22 00:25:00|203247.4|203097.4|203225.7|203075.7|203267.8|203117.8|203222.6|203072.6|449
1634862600000|2021-10-22 00:30:00|203226.2|203076.2|203175.6|203025.6|203249.1|203099.1|203162.2|203012.2|488
1634862900000|2021-10-22 00:35:00|203170.2|203020.2|203161.4|203011.4|203178.9|203028.9|203134.7|202984.7|469
1634863200000|2021-10-22 00:40:00|203163.5|203013.5|203218.4|203068.4|203225.1|203075.1|203156.1|203006.1|454
1634863500000|2021-10-22 00:45:00|203218.9|203068.9|203266.8|203116.8|203274.9|203124.9|203208.5|203058.5|580
1634863800000|2021-10-22 00:50:00|203265|203115|203382.4|203232.4|203385.6|203235.6|203256.9|203106.9|551
1634864100000|2021-10-22 00:55:00|203380.9|203230.9|203079|202929|203443.4|203293.4|203072.2|202922.2|738
1634864400000|2021-10-22 01:00:00|203070.7|202920.7|202919.1|202769.1|203127.9|202977.9|202853.1|202703.1|667
1634864700000|2021-10-22 01:05:00|202919.4|202769.4|202888.8|202738.8|203050.5|202900.5|202871.2|202721.2|648
1634865000000|2021-10-22 01:10:00|202889.7|202739.7|202850.6|202700.6|202893.2|202743.2|202793|202643|581
1634865300000|2021-10-22 01:15:00|202850.7|202700.7|202643.8|202493.8|202881.3|202731.3|202550.7|202400.7|733
1634865600000|2021-10-22 01:20:00|202641.2|202491.2|202575|202425|202645.9|202495.9|202568.9|202418.9|734
1634865900000|2021-10-22 01:25:00|202576|202426|202606.3|202456.3|202620.3|202470.3|202558.9|202408.9|607
1634866200000|2021-10-22 01:30:00|202605.2|202455.2|202521.3|202371.3|202607.3|202457.3|202506.4|202356.4|639
1634866500000|2021-10-22 01:35:00|202514.8|202364.8|202627.5|202477.5|202634.8|202484.8|202514.8|202364.8|716
1634866800000|2021-10-22 01:40:00|202625.4|202475.4|202565.6|202415.6|202715.7|202565.7|202532.9|202382.9|735
1634867100000|2021-10-22 01:45:00|202566|202416|202654|202504|202657.4|202507.4|202549.4|202399.4|539
1634867400000|2021-10-22 01:50:00|202654.3|202504.3|202686.8|202536.8|202693.3|202543.3|202645.5|202495.5|512
1634867700000|2021-10-22 01:55:00|202686.7|202536.7|202666.5|202516.5|202719.8|202569.8|202652.2|202502.2|485
1634868000000|2021-10-22 02:00:00|202666.6|202516.6|202696.9|202546.9|202698.6|202548.6|202655.4|202505.4|562
1634868300000|2021-10-22 02:05:00|202696.8|202546.8|202724.3|202574.3|202743.8|202593.8|202696.8|202546.8|563
1634868600000|2021-10-22 02:10:00|202724.8|202574.8|202657.9|202507.9|202726.5|202576.5|202643.1|202493.1|584
1634868900000|2021-10-22 02:15:00|202656.1|202506.1|202643.5|202493.5|202689.9|202539.9|202628|202478|447
1634869200000|2021-10-22 02:20:00|202644.2|202494.2|202646.6|202496.6|202654.1|202504.1|202603.5|202453.5|455
1634869500000|2021-10-22 02:25:00|202644.8|202494.8|202693.9|202543.9|202704.2|202554.2|202640.5|202490.5|522
1634869800000|2021-10-22 02:30:00|202692.7|202542.7|202729.7|202579.7|202736.6|202586.6|202675.3|202525.3|514
1634870100000|2021-10-22 02:35:00|202734.5|202584.5|202686.4|202536.4|202734.5|202584.5|202653.6|202503.6|485
1634870400000|2021-10-22 02:40:00|202687.6|202537.6|202712.7|202562.7|202724.3|202574.3|202680.7|202530.7|430
1634870700000|2021-10-22 02:45:00|202713|202563|202772.8|202622.8|202803.5|202653.5|202693.3|202543.3|592
1634871000000|2021-10-22 02:50:00|202772.2|202622.2|202812.4|202662.4|202826.4|202676.4|202766.9|202616.9|522
1634871300000|2021-10-22 02:55:00|202812|202662|202732.7|202582.7|202812.3|202662.3|202725.6|202575.6|536
1634871600000|2021-10-22 03:00:00|202732.8|202582.8|202776.1|202626.1|202777.3|202627.3|202722.6|202572.6|441
1634871900000|2021-10-22 03:05:00|202775.5|202625.5|202734.2|202584.2|202777.5|202627.5|202721.5|202571.5|437
1634872200000|2021-10-22 03:10:00|202733.6|202583.6|202729.3|202579.3|202742.4|202592.4|202712|202562|411
1634872500000|2021-10-22 03:15:00|202729.4|202579.4|202722.1|202572.1|202757.7|202607.7|202718.6|202568.6|483
1634872800000|2021-10-22 03:20:00|202725.4|202575.4|202727|202577|202744.7|202594.7|202717.9|202567.9|334
1634873100000|2021-10-22 03:25:00|202727.9|202577.9|202734.4|202584.4|202739.5|202589.5|202725.6|202575.6|379
1634873400000|2021-10-22 03:30:00|202735|202585|202767.7|202617.7|202774.5|202624.5|202725.2|202575.2|386
1634873700000|2021-10-22 03:35:00|202767.5|202617.5|202764.7|202614.7|202775.8|202625.8|202749|202599|394
1634874000000|2021-10-22 03:40:00|202765.6|202615.6|202777.7|202627.7|202778.3|202628.3|202760.5|202610.5|321
1634874300000|2021-10-22 03:45:00|202777.8|202627.8|202770.2|202620.2|202784.9|202634.9|202768.2|202618.2|373
1634874600000|2021-10-22 03:50:00|202770.4|202620.4|202774.8|202624.8|202797.5|202647.5|202767.7|202617.7|322
1634874900000|2021-10-22 03:55:00|202775.3|202625.3|202767.3|202617.3|202801.6|202651.6|202762.7|202612.7|410
1634875200000|2021-10-22 04:00:00|202768.3|202618.3|202768.4|202618.4|202773.7|202623.7|202752|202602|350
1634875500000|2021-10-22 04:05:00|202768.5|202618.5|202767.4|202617.4|202777|202627|202759.2|202609.2|350
1634875800000|2021-10-22 04:10:00|202767.3|202617.3|202761.1|202611.1|202775.7|202625.7|202759.6|202609.6|348
1634876100000|2021-10-22 04:15:00|202761|202611|202772.5|202622.5|202780|202630|202758.2|202608.2|300
1634876400000|2021-10-22 04:20:00|202770.5|202620.5|202770.5|202620.5|202779.5|202629.5|202765.4|202615.4|239
1634876700000|2021-10-22 04:25:00|202767.6|202617.6|202777.1|202627.1|202801.7|202651.7|202767.6|202617.6|298
1634877000000|2021-10-22 04:30:00|202777.4|202627.4|202812.1|202662.1|202814.8|202664.8|202766.8|202616.8|335
1634877300000|2021-10-22 04:35:00|202812.2|202662.2|202817.4|202667.4|202820.4|202670.4|202804.1|202654.1|337
1634877600000|2021-10-22 04:40:00|202815.5|202665.5|202824.7|202674.7|202862.8|202712.8|202812.6|202662.6|382
1634877900000|2021-10-22 04:45:00|202824.5|202674.5|202844.3|202694.3|202845.9|202695.9|202799|202649|375
1634878200000|2021-10-22 04:50:00|202844.4|202694.4|202808.1|202658.1|202854.7|202704.7|202805.3|202655.3|378
1634878500000|2021-10-22 04:55:00|202809|202659|202808.9|202658.9|202817|202667|202803.3|202653.3|402
1634878800000|2021-10-22 05:00:00|202809.5|202659.5|202725.8|202575.8|202812.4|202662.4|202725.8|202575.8|443
1634879100000|2021-10-22 05:05:00|202729.2|202579.2|202712.4|202562.4|202729.2|202579.2|202675.1|202525.1|458
1634879400000|2021-10-22 05:10:00|202712.2|202562.2|202759.7|202609.7|202775.1|202625.1|202709.2|202559.2|491
1634879700000|2021-10-22 05:15:00|202760.7|202610.7|202805.9|202655.9|202807.3|202657.3|202759.7|202609.7|416
1634880000000|2021-10-22 05:20:00|202806.9|202656.9|202824.2|202674.2|202852|202702|202803.8|202653.8|456
1634880300000|2021-10-22 05:25:00|202823.2|202673.2|202767|202617|202848.2|202698.2|202765.7|202615.7|464
1634880600000|2021-10-22 05:30:00|202767.3|202617.3|202763.6|202613.6|202797.4|202647.4|202761.2|202611.2|406
1634880900000|2021-10-22 05:35:00|202767.2|202617.2|202755.2|202605.2|202767.6|202617.6|202708.2|202558.2|485
1634881200000|2021-10-22 05:40:00|202755.4|202605.4|202769|202619|202775.2|202625.2|202755.4|202605.4|517
1634881500000|2021-10-22 05:45:00|202768.9|202618.9|202731|202581|202769.1|202619.1|202704.5|202554.5|428
1634881800000|2021-10-22 05:50:00|202730.9|202580.9|202738.4|202588.4|202777.2|202627.2|202728.6|202578.6|508
1634882100000|2021-10-22 05:55:00|202738|202588|202802.4|202652.4|202877.9|202727.9|202735.1|202585.1|578
1634882400000|2021-10-22 06:00:00|202810.5|202660.5|202760.9|202610.9|202854.9|202704.9|202753.1|202603.1|804
1634882700000|2021-10-22 06:05:00|202761.5|202611.5|202786.6|202636.6|202792|202642|202709.3|202559.3|719
1634883000000|2021-10-22 06:10:00|202787.2|202637.2|202774.8|202624.8|202853.4|202703.4|202760.9|202610.9|723
1634883300000|2021-10-22 06:15:00|202775.8|202625.8|202757.7|202607.7|202795.7|202645.7|202720.2|202570.2|658
1634883600000|2021-10-22 06:20:00|202758.4|202608.4|202684.3|202534.3|202781.9|202631.9|202680|202530|659
1634883900000|2021-10-22 06:25:00|202683|202533|202658.2|202508.2|202695.1|202545.1|202560.5|202410.5|818
1634884200000|2021-10-22 06:30:00|202657.5|202507.5|202722.2|202572.2|202725.3|202575.3|202637.8|202487.8|683
1634884500000|2021-10-22 06:35:00|202721.3|202571.3|202762.4|202612.4|202782|202632|202719.8|202569.8|630
1634884800000|2021-10-22 06:40:00|202771.5|202621.5|202719.6|202569.6|202781.8|202631.8|202715|202565|599
1634885100000|2021-10-22 06:45:00|202723.9|202573.9|202805.2|202655.2|202806.5|202656.5|202718.3|202568.3|618
1634885400000|2021-10-22 06:50:00|202803.1|202653.1|202808|202658|202911.8|202761.8|202787.2|202637.2|713
1634885700000|2021-10-22 06:55:00|202807.8|202657.8|202877.4|202727.4|202883.7|202733.7|202807.8|202657.8|658
1634886000000|2021-10-22 07:00:00|202869.1|202719.1|202764.4|202614.4|202942.2|202792.2|202758.8|202608.8|882
1634886300000|2021-10-22 07:05:00|202763.3|202613.3|202765.2|202615.2|202811.8|202661.8|202669|202519|861
1634886600000|2021-10-22 07:10:00|202768.2|202618.2|202924.9|202774.9|202943.4|202793.4|202768.2|202618.2|843
1634886900000|2021-10-22 07:15:00|202925.1|202775.1|202800.1|202650.1|202928.8|202778.8|202765.6|202615.6|929
1634887200000|2021-10-22 07:20:00|202804.6|202654.6|202678.2|202528.2|202885.6|202735.6|202674.2|202524.2|946
1634887500000|2021-10-22 07:25:00|202678.4|202528.4|202767.6|202617.6|202768|202618|202649.4|202499.4|881
1634887800000|2021-10-22 07:30:00|202760.7|202610.7|202717.3|202567.3|202765.6|202615.6|202637.5|202487.5|903
1634888100000|2021-10-22 07:35:00|202717.4|202567.4|202693.9|202543.9|202782.9|202632.9|202683.9|202533.9|877
1634888400000|2021-10-22 07:40:00|202693.6|202543.6|202769.1|202619.1|202780.3|202630.3|202640.7|202490.7|799
1634888700000|2021-10-22 07:45:00|202769.5|202619.5|202828.9|202678.9|202832.4|202682.4|202737.1|202587.1|742
1634889000000|2021-10-22 07:50:00|202829.1|202679.1|202804.2|202654.2|202851.5|202701.5|202798.4|202648.4|779
1634889300000|2021-10-22 07:55:00|202806|202656|202667.5|202517.5|202806.1|202656.1|202662.3|202512.3|804
1634889600000|2021-10-22 08:00:00|202665.3|202515.3|202552.8|202402.8|202679.3|202529.3|202518.1|202368.1|733
1634889900000|2021-10-22 08:05:00|202553.1|202403.1|202559.8|202409.8|202587.2|202437.2|202529.6|202379.6|693
1634890200000|2021-10-22 08:10:00|202559.6|202409.6|202518.9|202368.9|202571.1|202421.1|202515|202365|691
1634890500000|2021-10-22 08:15:00|202518.7|202368.7|202567.8|202417.8|202592.9|202442.9|202515.5|202365.5|622
1634890800000|2021-10-22 08:20:00|202567.1|202417.1|202640.1|202490.1|202653.1|202503.1|202566.9|202416.9|779
1634891100000|2021-10-22 08:25:00|202641|202491|202684.7|202534.7|202720.8|202570.8|202637.7|202487.7|755
1634891400000|2021-10-22 08:30:00|202684.5|202534.5|202612.4|202462.4|202693.9|202543.9|202610.9|202460.9|809
1634891700000|2021-10-22 08:35:00|202611.7|202461.7|202653.1|202503.1|202657.5|202507.5|202607.7|202457.7|797
1634892000000|2021-10-22 08:40:00|202653.2|202503.2|202682|202532|202689.1|202539.1|202634.9|202484.9|743
1634892300000|2021-10-22 08:45:00|202682.2|202532.2|202684.6|202534.6|202691|202541|202670|202520|706
1634892600000|2021-10-22 08:50:00|202684.2|202534.2|202680.6|202530.6|202692.9|202542.9|202665.5|202515.5|626
1634892900000|2021-10-22 08:55:00|202681.8|202531.8|202612|202462|202688.4|202538.4|202608.4|202458.4|678
1634893200000|2021-10-22 09:00:00|202610.9|202460.9|202650.2|202500.2|202654.7|202504.7|202604.4|202454.4|815
1634893500000|2021-10-22 09:05:00|202650.1|202500.1|202645.3|202495.3|202664.7|202514.7|202630.4|202480.4|812
1634893800000|2021-10-22 09:10:00|202644.6|202494.6|202665.4|202515.4|202688.7|202538.7|202597.8|202447.8|706
1634894100000|2021-10-22 09:15:00|202665.5|202515.5|202683.5|202533.5|202694.1|202544.1|202665.1|202515.1|697
1634894400000|2021-10-22 09:20:00|202683.8|202533.8|202668|202518|202696.5|202546.5|202654.1|202504.1|605
1634894700000|2021-10-22 09:25:00|202667.5|202517.5|202720.8|202570.8|202728|202578|202636.5|202486.5|617
1634895000000|2021-10-22 09:30:00|202720.6|202570.6|202680.6|202530.6|202751|202601|202647.1|202497.1|686
1634895300000|2021-10-22 09:35:00|202680.1|202530.1|202734.8|202584.8|202749.4|202599.4|202643.4|202493.4|678
1634895600000|2021-10-22 09:40:00|202733.8|202583.8|202671.9|202521.9|202737.9|202587.9|202670.7|202520.7|737
1634895900000|2021-10-22 09:45:00|202672.4|202522.4|202653.9|202503.9|202686.3|202536.3|202637.6|202487.6|695
1634896200000|2021-10-22 09:50:00|202654.1|202504.1|202646.9|202496.9|202667.1|202517.1|202634.2|202484.2|635
1634896500000|2021-10-22 09:55:00|202646.8|202496.8|202549.8|202399.8|202649.9|202499.9|202543.4|202393.4|687
1634896800000|2021-10-22 10:00:00|202550.1|202400.1|202558|202408|202586.8|202436.8|202545.7|202395.7|668
1634897100000|2021-10-22 10:05:00|202557.9|202407.9|202523.2|202373.2|202567.3|202417.3|202512.6|202362.6|703
1634897400000|2021-10-22 10:10:00|202522.7|202372.7|202475.9|202325.9|202524.3|202374.3|202422.1|202272.1|691
1634897700000|2021-10-22 10:15:00|202476.2|202326.2|202481|202331|202482.6|202332.6|202468.2|202318.2|537
1634898000000|2021-10-22 10:20:00|202480.9|202330.9|202437.8|202287.8|202491.1|202341.1|202436|202286|617
1634898300000|2021-10-22 10:25:00|202438|202288|202459.4|202309.4|202468.2|202318.2|202417.3|202267.3|620
1634898600000|2021-10-22 10:30:00|202458|202308|202433.1|202283.1|202458.8|202308.8|202427.9|202277.9|738
1634898900000|2021-10-22 10:35:00|202432.6|202282.6|202553.1|202403.1|202559.6|202409.6|202401.1|202251.1|637
1634899200000|2021-10-22 10:40:00|202553.5|202403.5|202600|202450|202608.7|202458.7|202550.2|202400.2|593
1634899500000|2021-10-22 10:45:00|202603.3|202453.3|202606.5|202456.5|202649.6|202499.6|202597.4|202447.4|739
1634899800000|2021-10-22 10:50:00|202604.3|202454.3|202578|202428|202604.3|202454.3|202550.9|202400.9|638
1634900100000|2021-10-22 10:55:00|202578.7|202428.7|202575.8|202425.8|202581.4|202431.4|202550.2|202400.2|764
1634900400000|2021-10-22 11:00:00|202573.4|202423.4|202519.8|202369.8|202580.8|202430.8|202504.9|202354.9|700
1634900700000|2021-10-22 11:05:00|202520.2|202370.2|202467.4|202317.4|202522|202372|202426|202276|559
1634901000000|2021-10-22 11:10:00|202467.3|202317.3|202342.4|202192.4|202469.2|202319.2|202318.4|202168.4|630
1634901300000|2021-10-22 11:15:00|202344.1|202194.1|202355.8|202205.8|202356.1|202206.1|202316|202166|597
1634901600000|2021-10-22 11:20:00|202356|202206|202317|202167|202356.6|202238|202288|202157|579
1634901900000|2021-10-22 11:25:00|202314.9|202164.9|202268.2|202118.2|202316.6|202166.6|202212.2|202062.2|607
1634902200000|2021-10-22 11:30:00|202266.1|202116.1|202355.4|202205.4|202389.6|202239.6|202251.3|202101.3|765
1634902500000|2021-10-22 11:35:00|202354.4|202204.4|202392.2|202242.2|202400.4|202250.4|202339.1|202189.1|690
1634902800000|2021-10-22 11:40:00|202391.9|202241.9|202387.7|202237.7|202399|202249|202350.1|202200.1|649
1634903100000|2021-10-22 11:45:00|202387.6|202237.6|202385.2|202235.2|202472.2|202322.2|202376.4|202226.4|567
1634903400000|2021-10-22 11:50:00|202386.2|202236.2|202430|202280|202444.7|202323.7|202373.7|202235.1|628
1634903700000|2021-10-22 11:55:00|202429.6|202279.6|202391.3|202241.3|202446.2|202326.7|202342|202235.2|622
1634904000000|2021-10-22 12:00:00|202395.7|202245.7|202402.3|202252.3|202414.7|202297|202343.1|202203.5|818
1634904300000|2021-10-22 12:05:00|202401.8|202251.8|202483.1|202333.1|202516.9|202398.6|202379|202237|837
1634904600000|2021-10-22 12:10:00|202483.7|202333.7|202485.8|202335.8|202563.2|202413.2|202450.6|202324.4|796
1634904900000|2021-10-22 12:15:00|202485.2|202335.2|202398.8|202248.8|202489.1|202339.1|202381|202231|892
1634905200000|2021-10-22 12:20:00|202401.4|202251.4|202201.9|202051.9|202424.1|202274.1|202195.3|202045.3|861
1634905500000|2021-10-22 12:25:00|202200.8|202050.8|202192|202042|202231.9|202081.9|202154.6|202004.6|768
1634905800000|2021-10-22 12:30:00|202192.2|202042.2|202176.3|202026.3|202197.1|202047.1|202017.5|201913.7|741
1634906100000|2021-10-22 12:35:00|202175.9|202025.9|201996.4|201846.4|202176.9|202026.9|201927.9|201777.9|814
1634906400000|2021-10-22 12:40:00|201996.5|201846.5|202014.3|201864.3|202067.7|201966.8|201944.2|201842.3|822
1634906700000|2021-10-22 12:45:00|202013.8|201863.8|201900.6|201750.6|202015.9|201896.8|201848.5|201744.1|817
1634907000000|2021-10-22 12:50:00|201902.5|201752.5|202036|201886|202041|201899.5|201855.8|201750|788
1634907300000|2021-10-22 12:55:00|202035.4|201885.4|201948.4|201798.4|202065.2|201958.7|201894.6|201744.6|857
1634907600000|2021-10-22 13:00:00|201951.9|201801.9|201827.4|201777.4|201985.5|201870.4|201827.4|201724.3|836
1634907900000|2021-10-22 13:05:00|201874.4|201724.4|201861.5|201711.5|201943.5|201809.2|201818.3|201677.9|794
1634908200000|2021-10-22 13:10:00|201861.8|201711.8|201859.6|201709.6|201936.1|201806|201798|201670|855
1634908500000|2021-10-22 13:15:00|201859.3|201709.3|201910.2|201760.2|201937.1|201809.5|201825.3|201683.4|839
1634908800000|2021-10-22 13:20:00|201908.2|201758.2|201811.7|201661.7|201915|201765|201758.1|201638|820
1634909100000|2021-10-22 13:25:00|201808.8|201658.8|201943.3|201793.3|201967.4|201820.4|201781|201649.7|714
1634909400000|2021-10-22 13:30:00|201939.1|201789.1|201809.8|201659.8|201962.9|201858.9|201807.5|201657.5|857
1634909700000|2021-10-22 13:35:00|201810.1|201660.1|201794.6|201644.6|201862.4|201748.4|201688.2|201590.1|872
1634910000000|2021-10-22 13:40:00|201789.9|201639.9|201729.7|201579.7|201815.1|201706.1|201667.2|201539.8|907
1634910300000|2021-10-22 13:45:00|201753|201603|201620.8|201470.8|201802|201655.4|201617|201467|950
1634910600000|2021-10-22 13:50:00|201617|201467|201459.3|201309.3|201619.9|201494.3|201359.4|201221.3|918
1634910900000|2021-10-22 13:55:00|201459.6|201309.6|201456.8|201306.8|201460.2|201318.7|201285.9|201183.3|925
1634911200000|2021-10-22 14:00:00|201457.1|201307.1|201540.1|201390.1|201573.3|201423.3|201410.2|201284.6|951
1634911500000|2021-10-22 14:05:00|201539.6|201389.6|201444.8|201294.8|201582.2|201467.5|201408.2|201277.7|913
1634911800000|2021-10-22 14:10:00|201446.4|201296.4|201454.5|201304.5|201496.6|201395.4|201360.9|201245|839
1634912100000|2021-10-22 14:15:00|201454.8|201304.8|201483.9|201333.9|201506.2|201388.7|201399.6|201274.6|887
1634912400000|2021-10-22 14:20:00|201486.4|201336.4|201531.4|201481.4|201615.8|201485.2|201447|201332.4|761
1634912700000|2021-10-22 14:25:00|201531.9|201481.9|201583.1|201433.1|201591.2|201483.7|201475.9|201356.5|856
1634913000000|2021-10-22 14:30:00|201581.1|201431.1|201633.3|201483.3|201662.2|201541.6|201541.7|201430.5|945
1634913300000|2021-10-22 14:35:00|201633|201483|201625.8|201475.8|201684.2|201534.5|201584.5|201439.9|950
1634913600000|2021-10-22 14:40:00|201625.1|201475.1|201766.4|201616.4|201852.9|201741|201617.7|201467.7|952
1634913900000|2021-10-22 14:45:00|201761.4|201611.4|201715.1|201565.1|201781.5|201657.6|201585.1|201470.9|969
1634914200000|2021-10-22 14:50:00|201712.7|201562.7|201681.4|201531.4|201712.7|201596.6|201586.8|201436.8|907
1634914500000|2021-10-22 14:55:00|201679.1|201529.1|201665.7|201515.7|201707|201581.1|201555.1|201423.1|941
1634914800000|2021-10-22 15:00:00|201661.4|201511.4|201629.9|201479.9|201687.4|201580.3|201582.6|201479.7|883
1634915100000|2021-10-22 15:05:00|201636|201486|201584.7|201434.7|201636|201525.9|201469|201357.5|891
1634915400000|2021-10-22 15:10:00|201583.2|201433.2|201904.9|201754.9|201914.3|201816.9|201530.9|201428.2|946
1634915700000|2021-10-22 15:15:00|201904.5|201754.5|202190.8|202040.8|202324.9|202174.9|201755.5|201632.5|1068
1634916000000|2021-10-22 15:20:00|202189.1|202039.1|202106.5|201956.5|202254.2|202104.2|201989.5|201841.4|1050
1634916300000|2021-10-22 15:25:00|202104.5|201954.5|202030.2|201880.2|202148.6|201998.6|201972|201822|1045
1634916600000|2021-10-22 15:30:00|202030.6|201880.6|202176.6|202026.6|202231|202103.9|202023.8|201873.8|1031
1634916900000|2021-10-22 15:35:00|202186.2|202036.2|202353.2|202203.2|202374|202224|202168.7|202018.7|1054
1634917200000|2021-10-22 15:40:00|202354.9|202204.9|202273|202123|202367.3|202262.3|202152.6|202038.3|1059
1634917500000|2021-10-22 15:45:00|202271.8|202121.8|202242.3|202092.3|202385.9|202235.9|202179.9|202029.9|1033
1634917800000|2021-10-22 15:50:00|202240|202090|202269.7|202119.7|202318.2|202183.5|202178.7|202036.5|970
1634918100000|2021-10-22 15:55:00|202272.2|202122.2|202196.4|202046.4|202277|202127|202097.3|201947.3|1030
1634918400000|2021-10-22 16:00:00|202196.2|202046.2|202112.8|201962.8|202286.7|202136.7|202096.7|201946.7|1032
1634918700000|2021-10-22 16:05:00|202115.6|201965.6|202063.3|201913.3|202162.6|202012.6|202006.7|201856.7|947
1634919000000|2021-10-22 16:10:00|202063.9|201913.9|202228.4|202078.4|202229.1|202079.1|202015|201910.9|910
1634919300000|2021-10-22 16:15:00|202226.1|202076.1|202158.4|202008.4|202237|202087|202149.8|201999.8|811
1634919600000|2021-10-22 16:20:00|202159.3|202009.3|202018.8|201868.8|202159.3|202009.3|202013.8|201863.8|794
1634919900000|2021-10-22 16:25:00|202019|201869|201803|201653|202036.1|201886.1|201727|201608.9|857
1634920200000|2021-10-22 16:30:00|201803.1|201653.1|201772.6|201622.6|201821.3|201722.5|201686|201565.2|785
1634920500000|2021-10-22 16:35:00|201774.2|201624.2|201733.2|201583.2|201857.5|201727.8|201725.5|201575.5|786
1634920800000|2021-10-22 16:40:00|201730|201580|201704|201554|201775|201643.7|201633.4|201483.4|763
1634921100000|2021-10-22 16:45:00|201712.1|201562.1|201699.5|201549.5|201729.1|201629|201650.3|201526.4|621
1634921400000|2021-10-22 16:50:00|201700.1|201550.1|201752.5|201602.5|201795.8|201645.8|201646.7|201537.6|717
1634921700000|2021-10-22 16:55:00|201754|201604|201818|201668|201833|201683|201745.5|201595.5|743
1634922000000|2021-10-22 17:00:00|201817.5|201667.5|201897.5|201747.5|201906.5|201767.2|201731.3|201619.6|727
1634922300000|2021-10-22 17:05:00|201897.3|201747.3|201837.2|201687.2|201950.5|201818.1|201824|201674|803
1634922600000|2021-10-22 17:10:00|201835.9|201685.9|201786.5|201636.5|201855.3|201705.3|201707.3|201602|782
1634922900000|2021-10-22 17:15:00|201787.4|201637.4|201822|201672|201827.4|201702.1|201737.2|201614.1|829
1634923200000|2021-10-22 17:20:00|201821.9|201671.9|201785.7|201635.7|201866|201716|201758.7|201608.7|877
1634923500000|2021-10-22 17:25:00|201786.1|201636.1|201830.7|201680.7|201853.1|201703.1|201781.4|201631.4|768
1634923800000|2021-10-22 17:30:00|201835.6|201685.6|201781.1|201631.1|201842|201740.9|201727.8|201625.3|723
1634924100000|2021-10-22 17:35:00|201781.4|201631.4|201823|201673|201823.7|201714|201718.3|201586.2|779
1634924400000|2021-10-22 17:40:00|201823.5|201673.5|201862.7|201712.7|201893.8|201743.8|201788.4|201670.3|759
1634924700000|2021-10-22 17:45:00|201860.9|201710.9|201856.9|201706.9|201877.1|201773.6|201823.6|201690|656
1634925000000|2021-10-22 17:50:00|201856.2|201706.2|201854.6|201704.6|201888|201784.4|201811.6|201661.6|674
1634925300000|2021-10-22 17:55:00|201855.9|201705.9|201882|201732|201883.9|201733.9|201812.8|201662.8|715
1634925600000|2021-10-22 18:00:00|201882.2|201732.2|202020.2|201870.2|202035.7|201914.9|201835.9|201715|685
1634925900000|2021-10-22 18:05:00|202019.4|201869.4|202013.3|201863.3|202100.4|201967.6|201997.7|201847.7|715
1634926200000|2021-10-22 18:10:00|202012.5|201862.5|201902.8|201752.8|202020.9|201900.9|201874.7|201729.9|732
1634926500000|2021-10-22 18:15:00|201902.5|201752.5|201945|201795|201985|201853.9|201880.9|201730.9|766
1634926800000|2021-10-22 18:20:00|201949.6|201799.6|201927.8|201777.8|201975.6|201852.5|201902.5|201768.6|656
1634927100000|2021-10-22 18:25:00|201930.7|201780.7|201840.3|201690.3|201931.2|201781.2|201812.7|201662.7|595
1634927400000|2021-10-22 18:30:00|201840.7|201690.7|201777.4|201627.4|201863.1|201713.1|201761.6|201611.6|635
1634927700000|2021-10-22 18:35:00|201777.2|201627.2|201728.8|201578.8|201817.7|201667.7|201675.9|201525.9|716
1634928000000|2021-10-22 18:40:00|201729|201579|201779.5|201629.5|201782.9|201632.9|201662.2|201562.8|670
1634928300000|2021-10-22 18:45:00|201779.9|201629.9|201868.8|201718.8|201873|201723|201771.8|201621.8|662
1634928600000|2021-10-22 18:50:00|201869.8|201719.8|201897.1|201747.1|201937.9|201787.9|201852.4|201702.4|717
1634928900000|2021-10-22 18:55:00|201897.8|201747.8|201895.1|201745.1|201929|201779|201838.1|201688.1|809
1634929200000|2021-10-22 19:00:00|201896.6|201746.6|201966.6|201816.6|201970.5|201820.5|201815.9|201665.9|837
1634929500000|2021-10-22 19:05:00|201971.3|201821.3|201853.3|201703.3|201973.6|201823.6|201844.7|201694.7|624
1634929800000|2021-10-22 19:10:00|201853.4|201703.4|201966.7|201816.7|201967.5|201817.5|201853.1|201703.1|731
1634930100000|2021-10-22 19:15:00|201969.1|201819.1|202017.7|201867.7|202018|201868|201954.6|201804.6|623
1634930400000|2021-10-22 19:20:00|202017.6|201867.6|202014.2|201864.2|202023.8|201873.8|201954.4|201804.4|651
1634930700000|2021-10-22 19:25:00|202011.8|201861.8|202024.2|201874.2|202027.7|201877.7|201965.3|201815.3|599
1634931000000|2021-10-22 19:30:00|202029.3|201879.3|201946.5|201796.5|202029.3|201879.3|201935.9|201785.9|645
1634931300000|2021-10-22 19:35:00|201944.1|201794.1|202036|201886|202040.3|201890.3|201943.8|201793.8|644
1634931600000|2021-10-22 19:40:00|202035|201885|201986.6|201836.6|202066.1|201916.1|201967.8|201817.8|628
1634931900000|2021-10-22 19:45:00|201986.4|201836.4|201898.8|201748.8|201986.7|201839.5|201886.5|201736.5|623
1634932200000|2021-10-22 19:50:00|201895.9|201745.9|201854.8|201704.8|201910.4|201760.4|201831.9|201681.9|664
1634932500000|2021-10-22 19:55:00|201855.3|201705.3|201809.1|201659.1|201872.5|201722.5|201795.1|201645.1|655
1634932800000|2021-10-22 20:00:00|201810.3|201660.3|201818.1|201668.1|201844.5|201694.5|201802.1|201652.1|484
1634933100000|2021-10-22 20:05:00|201822|201672|201818.6|201668.6|201847.5|201697.5|201806.6|201656.6|365
1634933400000|2021-10-22 20:10:00|201818.9|201668.9|201814.9|201664.9|201822|201672|201807.8|201657.8|319
1634933700000|2021-10-22 20:15:00|201816.1|201666.1|201811.3|201661.3|201859.4|201709.4|201779.1|201629.1|363
1634934000000|2021-10-22 20:20:00|201811.6|201661.6|201832|201682|201840.9|201690.9|201794.6|201644.6|344
1634934300000|2021-10-22 20:25:00|201831.5|201681.5|201885.3|201735.3|201900.1|201750.1|201810.5|201660.5|351
1634934600000|2021-10-22 20:30:00|201884.7|201734.7|201875.9|201725.9|201907.5|201757.5|201821.6|201671.6|387
1634934900000|2021-10-22 20:35:00|201872.4|201722.4|201850.4|201700.4|201920.6|201770.6|201838.6|201688.6|340
1634935200000|2021-10-22 20:40:00|201852.5|201702.5|201753.5|201603.5|201896|201746|201747.4|201597.4|431
1634935500000|2021-10-22 20:45:00|201766.1|201616.1|201805|201655|201820|201670|201761.3|201611.3|285
1634935800000|2021-10-22 20:50:00|201808.8|201658.8|201769.5|201619.5|201824|201674|201732.1|201582.1|272
1634936100000|2021-10-22 20:55:00|201766.1|201616.1|201837.5|201687.5|201940|201692.1|201729.2|201511|359
1635105600000|2021-10-24 20:00:00|202104|201762|201860|201518|202104|201762|201796.1|201454.1|6
1635105900000|2021-10-24 20:05:00|201796.1|201454.1|201860|201518|202104|201762|201796.1|201454.1|5
1635106200000|2021-10-24 20:10:00|202104|201762|202104|201762|202104|201762|202104|201762|1
1635106500000|2021-10-24 20:15:00|201860|201518|201860|201518|201860|201518|201860|201518|1
1635106800000|2021-10-24 20:20:00|201837.7|201495.7|202104|201762|202104|201762|201837.7|201495.7|3
1635107100000|2021-10-24 20:25:00|201796.1|201454.1|201914.2|201572.2|201914.2|201572.2|201796.1|201454.1|8
1635107400000|2021-10-24 20:30:00|201916.2|201574.2|201779|201437|201916.2|201574.2|201779|201437|2
1635107700000|2021-10-24 20:35:00|201872|201530|201872|201530|201872|201530|201872|201530|1
1635108000000|2021-10-24 20:40:00|201916.2|201574.2|201916.2|201574.2|201916.2|201574.2|201916.2|201574.2|1
1635108300000|2021-10-24 20:45:00|201872|201530|201872|201530|201872|201530|201872|201530|1
1635108900000|2021-10-24 20:55:00|201916.2|201574.2|201916.2|201574.2|201916.2|201574.2|201916.2|201574.2|1
1635109200000|2021-10-24 21:00:00|201916.4|201574.4|201935.2|201593.2|201955|201613|201860.4|201518.4|24
1635109500000|2021-10-24 21:05:00|201871|201529|201977.3|201635.3|202021|201679|201846|201504|39
1635109800000|2021-10-24 21:10:00|201846|201504|201980.3|201683.3|202018.4|201699.1|201823.5|201504|86
1635110100000|2021-10-24 21:15:00|201983|201686|201978.3|201681.3|201995.1|201698.1|201857.8|201560.8|116
1635110400000|2021-10-24 21:20:00|201845.6|201548.6|201983.4|201686.4|201989.8|201692.8|201823.5|201526.5|91
1635110700000|2021-10-24 21:25:00|201845.6|201548.6|201975.6|201678.6|201993.6|201696.6|201823.5|201526.5|92
1635111000000|2021-10-24 21:30:00|201962.8|201665.8|201950.1|201653.1|201994|201697|201846|201549|115
1635111300000|2021-10-24 21:35:00|201944.4|201647.4|201957.8|201660.8|201999.4|201702.4|201823.5|201526.5|132
1635111600000|2021-10-24 21:40:00|201957.9|201660.9|201953.6|201656.6|202007.5|201710.5|201823.5|201526.5|131
1635111900000|2021-10-24 21:45:00|201987.2|201690.2|201982.3|201685.3|201994.9|201697.9|201845.6|201548.6|112
1635112200000|2021-10-24 21:50:00|201991|201694|201987.4|201690.4|202003.2|201706.2|201856.4|201559.4|146
1635112500000|2021-10-24 21:55:00|201881.9|201584.9|201941.6|201644.6|201990|201693|201844.5|201547.5|175
1635112800000|2021-10-24 22:00:00|201942.5|201645.5|201930.5|201633.5|201995.9|201740.1|201810.4|201572.4|546
1635113100000|2021-10-24 22:05:00|201858.5|201708.5|201839.7|201689.7|201930.9|201717.9|201791.4|201582.8|275
1635113400000|2021-10-24 22:10:00|201834.2|201684.2|201856.4|201706.4|201909.5|201740.9|201802.9|201629.5|336
1635113700000|2021-10-24 22:15:00|201857.8|201707.8|201829.3|201679.3|201861.2|201711.2|201809|201659|305
1635114000000|2021-10-24 22:20:00|201830.9|201680.9|201833.1|201683.1|201851|201701|201816.3|201666.3|213
1635114300000|2021-10-24 22:25:00|201841.2|201691.2|201823|201673|201866.6|201716.6|201818.5|201668.5|217
1635114600000|2021-10-24 22:30:00|201828.6|201678.6|201895.6|201745.6|201904.7|201754.7|201828.6|201678.6|291
1635114900000|2021-10-24 22:35:00|201896.9|201746.9|201878.9|201728.9|201913.2|201763.2|201868.3|201718.3|218
1635115200000|2021-10-24 22:40:00|201884.8|201734.8|201926.7|201776.7|201937.1|201787.1|201852.7|201702.7|242
1635115500000|2021-10-24 22:45:00|201926.5|201776.5|201928.3|201778.3|201940.4|201790.4|201909|201759|343
1635115800000|2021-10-24 22:50:00|201928.1|201778.1|201933|201783|201937.4|201787.4|201909.1|201759.1|308
1635116100000|2021-10-24 22:55:00|201931.5|201781.5|201924.8|201774.8|201966|201785.2|201910.1|201713.2|261
1635116400000|2021-10-24 23:00:00|201919.5|201769.5|201925.6|201775.6|201938.5|201788.5|201906.5|201756.5|365
1635116700000|2021-10-24 23:05:00|201923.1|201773.1|201957.9|201807.9|201967.9|201817.9|201913.1|201763.1|430
1635117000000|2021-10-24 23:10:00|201958.3|201808.3|201963.4|201813.4|201974.9|201824.9|201956.4|201806.4|257
1635117300000|2021-10-24 23:15:00|201962.9|201812.9|201961.9|201811.9|201971.5|201821.5|201946.8|201796.8|266
1635117600000|2021-10-24 23:20:00|201962.2|201812.2|201963.7|201813.7|201967.5|201817.5|201958.6|201808.6|299
1635117900000|2021-10-24 23:25:00|201963.1|201813.1|201958.3|201808.3|201966.4|201816.4|201951.8|201801.8|286
1635118200000|2021-10-24 23:30:00|201958.8|201808.8|201960.5|201810.5|201964.2|201814.2|201952|201802|346
1635118500000|2021-10-24 23:35:00|201959.9|201809.9|202000.2|201850.2|202006.6|201856.6|201955|201805|300
1635118800000|2021-10-24 23:40:00|201997.8|201847.8|202034.6|201884.6|202042.7|201892.7|201980.8|201830.8|412
1635119100000|2021-10-24 23:45:00|202034.9|201884.9|202000|201850|202041.1|201891.1|201994|201844|330
1635119400000|2021-10-24 23:50:00|201999.3|201849.3|201995.7|201845.7|202008.7|201858.7|201992.3|201842.3|266
1635119700000|2021-10-24 23:55:00|201994.6|201844.6|201999.5|201849.5|202003|201853|201991.7|201841.7|243
1635120000000|2021-10-25 00:00:00|201999.9|201849.9|201920.8|201770.8|202000.3|201850.3|201916.3|201766.3|471
1635120300000|2021-10-25 00:05:00|201920.9|201770.9|201932.5|201782.5|201937|201787|201910.6|201760.6|458
1635120600000|2021-10-25 00:10:00|201931.9|201781.9|201929.3|201779.3|201938|201788|201914.1|201764.1|391
1635120900000|2021-10-25 00:15:00|201929.7|201779.7|201917.5|201767.5|201938.3|201788.3|201916.3|201766.3|368
1635121200000|2021-10-25 00:20:00|201917.7|201767.7|201918|201768|201942|201792|201911.9|201761.9|405
1635121500000|2021-10-25 00:25:00|201920.3|201770.3|201928|201778|201939.2|201789.2|201915.6|201765.6|352
1635121800000|2021-10-25 00:30:00|201928.3|201778.3|201917|201767|201930.8|201780.8|201911|201761|358
1635122100000|2021-10-25 00:35:00|201917.9|201767.9|201889.5|201739.5|201931.7|201781.7|201885.9|201735.9|392
1635122400000|2021-10-25 00:40:00|201885.7|201735.7|201895.5|201745.5|201923.5|201773.5|201884.4|201734.4|378
1635122700000|2021-10-25 00:45:00|201894.7|201744.7|201884.3|201734.3|201918|201768|201874.8|201724.8|397
1635123000000|2021-10-25 00:50:00|201884|201734|201831.4|201681.4|201887.5|201737.5|201820|201670|456
1635123300000|2021-10-25 00:55:00|201831.5|201681.5|201861|201711|201862.4|201712.4|201831.5|201681.5|380
1635123600000|2021-10-25 01:00:00|201860.9|201710.9|201866.4|201716.4|201880.4|201730.4|201841|201691|564
1635123900000|2021-10-25 01:05:00|201866.1|201716.1|201880.7|201730.7|201896.2|201746.2|201858.7|201708.7|581
1635124200000|2021-10-25 01:10:00|201879.9|201729.9|201872.2|201722.2|201884.9|201734.9|201848.6|201698.6|503
1635124500000|2021-10-25 01:15:00|201871.7|201721.7|201896.1|201746.1|201908.5|201758.5|201856.8|201706.8|542
1635124800000|2021-10-25 01:20:00|201895.4|201745.4|201917.2|201767.2|201917.8|201767.8|201889.7|201739.7|520
1635125100000|2021-10-25 01:25:00|201915.3|201765.3|201926.8|201776.8|201934.1|201784.1|201911.8|201761.8|462
1635125400000|2021-10-25 01:30:00|201926.2|201776.2|201897.3|201747.3|201943.6|201793.6|201886.2|201736.2|574
1635125700000|2021-10-25 01:35:00|201896.7|201746.7|201852.7|201702.7|201901.2|201751.2|201844.4|201694.4|593
1635126000000|2021-10-25 01:40:00|201852.5|201702.5|201841.3|201691.3|201865.4|201715.4|201840|201690|642
1635126300000|2021-10-25 01:45:00|201841.1|201691.1|201816.1|201666.1|201853|201703|201816|201666|524
1635126600000|2021-10-25 01:50:00|201817.4|201667.4|201884.3|201734.3|201938.3|201788.3|201813.5|201663.5|647
1635126900000|2021-10-25 01:55:00|201883.4|201733.4|201817.8|201667.8|201893.4|201743.4|201810.5|201660.5|573
1635127200000|2021-10-25 02:00:00|201817.4|201667.4|201844.4|201694.4|201860.4|201710.4|201814.5|201664.5|630
1635127500000|2021-10-25 02:05:00|201844.2|201694.2|201783.8|201633.8|201853.8|201703.8|201776.6|201626.6|402
1635127800000|2021-10-25 02:10:00|201784.1|201634.1|201806.4|201656.4|201823.1|201673.1|201775.3|201625.3|537
1635128100000|2021-10-25 02:15:00|201806.1|201656.1|201799.5|201649.5|201810.4|201660.4|201794.6|201644.6|535
1635128400000|2021-10-25 02:20:00|201800.8|201650.8|201803|201653|201818.5|201668.5|201796.8|201646.8|500
1635128700000|2021-10-25 02:25:00|201807.1|201657.1|201816.9|201666.9|201822.4|201672.4|201799.5|201649.5|412
1635129000000|2021-10-25 02:30:00|201816.6|201666.6|201805.6|201655.6|201841.3|201691.3|201802.8|201652.8|438
1635129300000|2021-10-25 02:35:00|201805.4|201655.4|201824.1|201674.1|201829.3|201679.3|201799.5|201649.5|490
1635129600000|2021-10-25 02:40:00|201823.4|201673.4|201817.5|201667.5|201827|201677|201808.1|201658.1|372
1635129900000|2021-10-25 02:45:00|201817.4|201667.4|201817|201667|201824.3|201674.3|201811|201661|280
1635130200000|2021-10-25 02:50:00|201816.5|201666.5|201754|201604|201818.3|201668.3|201750.4|201600.4|474
1635130500000|2021-10-25 02:55:00|201754.7|201604.7|201739.8|201589.8|201775.8|201625.8|201733.4|201583.4|481
1635130800000|2021-10-25 03:00:00|201740.6|201590.6|201742.5|201592.5|201745.3|201595.3|201713.3|201563.3|460
1635131100000|2021-10-25 03:05:00|201744.4|201594.4|201730.5|201580.5|201749.5|201599.5|201727.8|201577.8|463
1635131400000|2021-10-25 03:10:00|201730.7|201580.7|201701.7|201551.7|201738.5|201588.5|201692.7|201542.7|463
1635131700000|2021-10-25 03:15:00|201694.3|201544.3|201725.9|201575.9|201732.6|201582.6|201694.3|201544.3|458
1635132000000|2021-10-25 03:20:00|201725.5|201575.5|201709.7|201559.7|201725.5|201575.5|201699|201549|388
1635132300000|2021-10-25 03:25:00|201710.5|201560.5|201706|201556|201721.8|201571.8|201675.6|201525.6|436
1635132600000|2021-10-25 03:30:00|201705.2|201555.2|201697.1|201547.1|201710.4|201560.4|201692|201542|371
1635132900000|2021-10-25 03:35:00|201699.4|201549.4|201705.8|201555.8|201719.8|201569.8|201689.9|201539.9|358
1635133200000|2021-10-25 03:40:00|201706.6|201556.6|201694|201544|201710.9|201560.9|201690|201540|403
1635133500000|2021-10-25 03:45:00|201694.5|201544.5|201695.3|201545.3|201712.9|201562.9|201687.6|201537.6|342
1635133800000|2021-10-25 03:50:00|201696.2|201546.2|201698.2|201548.2|201705.2|201555.2|201692.7|201542.7|280
1635134100000|2021-10-25 03:55:00|201699.4|201549.4|201727.7|201577.7|201736.9|201586.9|201687.9|201537.9|286
1635134400000|2021-10-25 04:00:00|201727.6|201577.6|201722.7|201572.7|201738.7|201588.7|201695.8|201545.8|311
1635134700000|2021-10-25 04:05:00|201723.4|201573.4|201728.6|201578.6|201731.2|201581.2|201720.6|201570.6|370
1635135000000|2021-10-25 04:10:00|201729.4|201579.4|201723.3|201573.3|201732.6|201582.6|201712.7|201562.7|284
1635135300000|2021-10-25 04:15:00|201723.7|201573.7|201772.6|201622.6|201775.9|201625.9|201718.1|201568.1|361
1635135600000|2021-10-25 04:20:00|201773|201623|201743.6|201593.6|201780.4|201630.4|201738.2|201588.2|294
1635135900000|2021-10-25 04:25:00|201745.1|201595.1|201736.3|201586.3|201745.1|201595.1|201713.7|201563.7|299
1635136200000|2021-10-25 04:30:00|201736.8|201586.8|201777|201627|201785.8|201635.8|201727.7|201577.7|349
1635136500000|2021-10-25 04:35:00|201777.7|201627.7|201770.9|201620.9|201789.8|201639.8|201764.8|201614.8|354
1635136800000|2021-10-25 04:40:00|201771.4|201621.4|201731.7|201581.7|201777|201627|201720.3|201570.3|370
1635137100000|2021-10-25 04:45:00|201731.5|201581.5|201732|201582|201738.8|201588.8|201719.8|201569.8|360
1635137400000|2021-10-25 04:50:00|201730.3|201580.3|201728.5|201578.5|201732.6|201582.6|201718.3|201568.3|389
1635137700000|2021-10-25 04:55:00|201728.2|201578.2|201731.8|201581.8|201735.4|201585.4|201710.1|201560.1|407
1635138000000|2021-10-25 05:00:00|201732.2|201582.2|201768.5|201618.5|201773.6|201623.6|201717.4|201567.4|492
1635138300000|2021-10-25 05:05:00|201767.2|201617.2|201736.4|201586.4|201770.7|201620.7|201717.8|201567.8|393
1635138600000|2021-10-25 05:10:00|201736.3|201586.3|201722.4|201572.4|201742.2|201592.2|201720.6|201570.6|435
1635138900000|2021-10-25 05:15:00|201722.9|201572.9|201763.7|201613.7|201779.5|201629.5|201711.8|201561.8|414
1635139200000|2021-10-25 05:20:00|201752.5|201602.5|201723.6|201573.6|201769.8|201619.8|201717.4|201567.4|373
1635139500000|2021-10-25 05:25:00|201722|201572|201722|201572|201751.8|201601.8|201717.9|201567.9|408
1635139800000|2021-10-25 05:30:00|201721.3|201571.3|201722.1|201572.1|201743.4|201593.4|201711.7|201561.7|399
1635140100000|2021-10-25 05:35:00|201722.3|201572.3|201766.8|201616.8|201771.6|201621.6|201717.3|201567.3|446
1635140400000|2021-10-25 05:40:00|201768.5|201618.5|201741.8|201591.8|201769|201619|201719.5|201569.5|415
1635140700000|2021-10-25 05:45:00|201740.5|201590.5|201717.4|201567.4|201757.8|201607.8|201708.5|201558.5|391
1635141000000|2021-10-25 05:50:00|201716.9|201566.9|201690.1|201540.1|201722.6|201572.6|201687.7|201537.7|458
1635141300000|2021-10-25 05:55:00|201690.3|201540.3|201686.6|201536.6|201698.5|201548.5|201646.3|201496.3|461
1635141600000|2021-10-25 06:00:00|201670.1|201520.1|201734.5|201584.5|201747.2|201597.2|201661.4|201511.4|657
1635141900000|2021-10-25 06:05:00|201735.1|201585.1|201656.9|201506.9|201746.7|201596.7|201641.2|201491.2|720
1635142200000|2021-10-25 06:10:00|201654.1|201504.1|201645.2|201495.2|201690.9|201540.9|201642.5|201492.5|673
1635142500000|2021-10-25 06:15:00|201648.2|201498.2|201651.1|201501.1|201661.9|201511.9|201641.1|201491.1|613
1635142800000|2021-10-25 06:20:00|201654|201504|201643.4|201493.4|201679.5|201529.5|201638.3|201488.3|608
1635143100000|2021-10-25 06:25:00|201642|201492|201694.9|201544.9|201726.2|201576.2|201636.7|201486.7|584
1635143400000|2021-10-25 06:30:00|201693.8|201543.8|201715.5|201565.5|201720|201570|201611.8|201461.8|658
1635143700000|2021-10-25 06:35:00|201715.8|201565.8|201723|201573|201729.4|201579.4|201710.6|201560.6|587
1635144000000|2021-10-25 06:40:00|201723.6|201573.6|201790.7|201640.7|201802.1|201652.1|201715.8|201565.8|582
1635144300000|2021-10-25 06:45:00|201793.3|201643.3|201760.9|201610.9|201820|201670|201757.7|201607.7|717
1635144600000|2021-10-25 06:50:00|201764|201614|201811.9|201661.9|201861.3|201711.3|201761.5|201611.5|662
1635144900000|2021-10-25 06:55:00|201813.7|201663.7|201880.3|201730.3|201901|201751|201813.7|201663.7|737
1635145200000|2021-10-25 07:00:00|201883.6|201733.6|201955|201805|201984.5|201834.5|201873.8|201723.8|898
1635145500000|2021-10-25 07:05:00|201955.7|201805.7|201873|201723|201955.7|201805.7|201799.7|201649.7|848
1635145800000|2021-10-25 07:10:00|201876|201726|202056|201906|202060.4|201910.4|201843.3|201693.3|775
1635146100000|2021-10-25 07:15:00|202055.1|201905.1|202004.9|201854.9|202104.7|201954.7|201971.6|201821.6|729
1635146400000|2021-10-25 07:20:00|202004.7|201854.7|202132.9|201982.9|202149.5|201999.5|202004.7|201854.7|733
1635146700000|2021-10-25 07:25:00|202132.8|201982.8|202132.9|201982.9|202147.6|201997.6|202098.9|201948.9|682
1635147000000|2021-10-25 07:30:00|202136.6|201986.6|202099.9|201949.9|202155.1|202005.1|202029.5|201879.5|764
1635147300000|2021-10-25 07:35:00|202100.8|201950.8|202071.9|201921.9|202110.4|201960.4|202043.4|201893.4|655
1635147600000|2021-10-25 07:40:00|202071.7|201921.7|201971.6|201821.6|202072.8|201922.8|201969|201819|675
1635147900000|2021-10-25 07:45:00|201971.9|201821.9|201930.8|201780.8|201989.8|201839.8|201920.1|201770.1|693
1635148200000|2021-10-25 07:50:00|201930.9|201780.9|201971.9|201821.9|201993.6|201843.6|201921.1|201771.1|666
1635148500000|2021-10-25 07:55:00|201970.8|201820.8|201935.2|201785.2|202009.1|201859.1|201920.8|201770.8|754
1635148800000|2021-10-25 08:00:00|201932.7|201782.7|201883.8|201733.8|201944.6|201794.6|201860.8|201710.8|781
1635149100000|2021-10-25 08:05:00|201886.3|201736.3|201815|201665|201896.6|201746.6|201767.6|201617.6|713
1635149400000|2021-10-25 08:10:00|201816.8|201666.8|201807.9|201657.9|201826.5|201676.5|201765.1|201615.1|755
1635149700000|2021-10-25 08:15:00|201805.1|201655.1|201801.7|201651.7|201819.2|201669.2|201741.8|201591.8|662
1635150000000|2021-10-25 08:20:00|201801.5|201651.5|201768.4|201618.4|201803.3|201653.3|201761.7|201611.7|749
1635150300000|2021-10-25 08:25:00|201768.2|201618.2|201671.2|201521.2|201772|201622|201661.4|201511.4|732
1635150600000|2021-10-25 08:30:00|201677.7|201527.7|201674.1|201524.1|201684.6|201568.8|201617.2|201494.2|756
1635150900000|2021-10-25 08:35:00|201674.6|201524.6|201678.6|201528.6|201685.6|201535.6|201623.7|201473.7|712
1635151200000|2021-10-25 08:40:00|201677.4|201527.4|201727.1|201577.1|201756.3|201606.3|201676.2|201526.2|729
1635151500000|2021-10-25 08:45:00|201728.2|201578.2|201708.7|201558.7|201731.6|201581.6|201674.8|201524.8|689
1635151800000|2021-10-25 08:50:00|201704.6|201554.6|201717.9|201567.9|201733.3|201583.3|201698|201548|703
1635152100000|2021-10-25 08:55:00|201717.6|201567.6|201732.9|201582.9|201736.3|201586.3|201709.9|201559.9|663
1635152400000|2021-10-25 09:00:00|201733.7|201583.7|201716.5|201566.5|201774.8|201624.8|201715.1|201565.1|738
1635152700000|2021-10-25 09:05:00|201716.3|201566.3|201631.2|201481.2|201723.5|201573.5|201626.1|201476.1|651
1635153000000|2021-10-25 09:10:00|201632.5|201482.5|201687.2|201537.2|201689|201539|201628.1|201478.1|514
1635153300000|2021-10-25 09:15:00|201687.6|201537.6|201759|201609|201764.2|201614.2|201686.4|201536.4|621
1635153600000|2021-10-25 09:20:00|201759.1|201609.1|201850.1|201700.1|201888.8|201738.8|201758.6|201608.6|803
1635153900000|2021-10-25 09:25:00|201849.1|201699.1|201918.4|201768.4|201967.9|201817.9|201841.5|201691.5|747
1635154200000|2021-10-25 09:30:00|201919.5|201769.5|202013|201863|202096.2|201946.2|201918.2|201768.2|757
1635154500000|2021-10-25 09:35:00|202011.5|201861.5|202048.6|201898.6|202052.2|201902.2|201996.4|201846.4|704
1635154800000|2021-10-25 09:40:00|202048.1|201898.1|202045.6|201895.6|202064.4|201914.4|202029.4|201879.4|646
1635155100000|2021-10-25 09:45:00|202044.8|201894.8|202132.6|201982.6|202135.4|201985.4|202041.5|201891.5|554
1635155400000|2021-10-25 09:50:00|202133.7|201983.7|202183.1|202033.1|202191.5|202041.5|202123.9|201973.9|594
1635155700000|2021-10-25 09:55:00|202183.4|202033.4|202135.4|201985.4|202183.4|202033.4|202132.2|201982.2|593
1635156000000|2021-10-25 10:00:00|202136.1|201986.1|202138.9|201988.9|202145.8|201995.8|202098.4|201948.4|506
1635156300000|2021-10-25 10:05:00|202139.1|201989.1|202098.4|201948.4|202190.4|202040.4|202098.4|201948.4|572
1635156600000|2021-10-25 10:10:00|202098.5|201948.5|201976.5|201826.5|202099.9|201949.9|201970|201820|559
1635156900000|2021-10-25 10:15:00|201976|201826|201934.7|201784.7|201981.6|201831.6|201928.3|201778.3|538
1635157200000|2021-10-25 10:20:00|201935|201785|201962.8|201812.8|201968.4|201818.4|201932.3|201782.3|503
1635157500000|2021-10-25 10:25:00|201962.5|201812.5|201947.2|201797.2|201990.5|201840.5|201929.7|201779.7|664
1635157800000|2021-10-25 10:30:00|201947.4|201797.4|202003.8|201853.8|202025.1|201875.1|201932.3|201782.3|574
1635158100000|2021-10-25 10:35:00|202003.4|201853.4|201972.4|201822.4|202010.2|201860.2|201952.7|201802.7|592
1635158400000|2021-10-25 10:40:00|201972.7|201822.7|202050.6|201900.6|202057.5|201907.5|201957.8|201807.8|665
1635158700000|2021-10-25 10:45:00|202047.9|201897.9|201968.1|201818.1|202054.9|201904.9|201960.2|201810.2|559
1635159000000|2021-10-25 10:50:00|201968.9|201818.9|202002.6|201852.6|202069|201919|201960|201810|565
1635159300000|2021-10-25 10:55:00|202002.5|201852.5|202094.4|201944.4|202103.2|201953.2|201998.9|201848.9|701
1635159600000|2021-10-25 11:00:00|202095.1|201945.1|202052.5|201902.5|202102.4|201952.4|202047.8|201897.8|515
1635159900000|2021-10-25 11:05:00|202051.6|201901.6|202039.2|201889.2|202055.3|201905.3|202033.9|201883.9|545
1635160200000|2021-10-25 11:10:00|202040|201890|201972.5|201822.5|202047.3|201897.3|201938.2|201789.6|544
1635160500000|2021-10-25 11:15:00|201971.3|201821.3|201894.7|201744.7|201979.5|201829.5|201891.1|201741.1|546
1635160800000|2021-10-25 11:20:00|201894|201744|201935.9|201785.9|201937.6|201787.6|201837.1|201687.1|597
1635161100000|2021-10-25 11:25:00|201936|201786|201924.4|201774.4|201970.9|201820.9|201914.6|201764.6|556
1635161400000|2021-10-25 11:30:00|201924.6|201774.6|201986|201836|201993.9|201843.9|201913.9|201763.9|605
1635161700000|2021-10-25 11:35:00|201984.8|201834.8|201981.7|201831.7|201996.2|201846.2|201970.1|201820.1|559
1635162000000|2021-10-25 11:40:00|201982.1|201832.1|202106.5|201956.5|202107.5|201957.5|201980.1|201830.1|568
1635162300000|2021-10-25 11:45:00|202105.5|201955.5|202126.6|201976.6|202130.5|201980.5|202066.7|201916.7|630
1635162600000|2021-10-25 11:50:00|202127|201977|202049|201899|202142.1|201992.1|202009.5|201898.4|585
1635162900000|2021-10-25 11:55:00|202050.2|201900.2|202019.9|201869.9|202070.8|201962.3|201962.1|201854|582
1635163200000|2021-10-25 12:00:00|202021.2|201871.2|202145.9|201995.9|202172.9|202049.6|202020.9|201870.9|823
1635163500000|2021-10-25 12:05:00|202145.4|201995.4|202179.7|202029.7|202233.6|202083.6|202135.2|201985.2|737
1635163800000|2021-10-25 12:10:00|202179.5|202029.5|202228.9|202078.9|202268.8|202118.8|202173.5|202023.5|764
1635164100000|2021-10-25 12:15:00|202228.7|202078.7|202184.5|202034.5|202267.6|202117.6|202181.2|202031.2|778
1635164400000|2021-10-25 12:20:00|202205|202055|202209.3|202059.3|202244.8|202094.8|202181|202031|810
1635164700000|2021-10-25 12:25:00|202215.2|202065.2|202127.4|201977.4|202226.6|202076.6|202111.9|201961.9|659
1635165000000|2021-10-25 12:30:00|202128.1|201978.1|202188.9|202038.9|202266.7|202116.7|202090.3|201943.1|740
1635165300000|2021-10-25 12:35:00|202189.4|202039.4|202303.7|202153.7|202311.1|202161.1|202144.3|201994.3|883
1635165600000|2021-10-25 12:40:00|202300.5|202150.5|202218.6|202068.6|202306.2|202194.6|202118|201992.4|836
1635165900000|2021-10-25 12:45:00|202218.8|202068.8|202264|202114|202324.3|202193.9|202122.4|202019.2|827
1635166200000|2021-10-25 12:50:00|202254.3|202104.3|202238.3|202188.3|202296|202188.3|202149.9|202029.3|803
1635166500000|2021-10-25 12:55:00|202302.5|202152.5|202327|202177|202380.4|202272.7|202219.5|202105.9|842
1635166800000|2021-10-25 13:00:00|202330.2|202180.2|202344.2|202194.2|202371.6|202256.8|202258.2|202153.3|879
1635167100000|2021-10-25 13:05:00|202342.7|202192.7|202220.9|202070.9|202348.8|202198.8|202154.5|202031.1|751
1635167400000|2021-10-25 13:10:00|202221.1|202071.1|202018.6|201868.6|202223.3|202073.3|201960|201848.7|741
1635167700000|2021-10-25 13:15:00|202018|201868|201783|201633|202018|201915.2|201754.9|201604.9|801
1635168000000|2021-10-25 13:20:00|201784.7|201634.7|201846.4|201696.4|201894.2|201758.6|201761|201611|702
1635168300000|2021-10-25 13:25:00|201845.7|201695.7|201896.7|201746.7|201950.5|201800.5|201799|201649|816
1635168600000|2021-10-25 13:30:00|201897|201747|201935|201785|202026|201876|201851|201701|910
1635168900000|2021-10-25 13:35:00|201930.7|201780.7|202013.7|201863.7|202019.5|201869.5|201870.5|201720.5|1010
1635169200000|2021-10-25 13:40:00|202015.7|201865.7|201949.3|201799.3|202106.3|201956.3|201892.8|201742.8|1010
1635169500000|2021-10-25 13:45:00|201949.5|201799.5|202049.2|201899.2|202066.2|201916.2|201895.5|201745.5|1046
1635169800000|2021-10-25 13:50:00|202051|201901|201848.6|201698.6|202053.7|201903.7|201818.1|201668.1|978
1635170100000|2021-10-25 13:55:00|201846.6|201696.6|201889.5|201739.5|201943.3|201793.3|201844.7|201694.7|942
1635170400000|2021-10-25 14:00:00|201889.8|201739.8|201854.4|201704.4|201942.1|201792.1|201848.3|201698.3|975
1635170700000|2021-10-25 14:05:00|201852.1|201702.1|201866.9|201716.9|201942.6|201792.6|201706.7|201556.7|890
1635171000000|2021-10-25 14:10:00|201866.8|201716.8|202057.7|201907.7|202060.1|201910.1|201843.2|201693.2|884
1635171300000|2021-10-25 14:15:00|202053.7|201903.7|201943.4|201793.4|202057|201907|201889.5|201739.5|874
1635171600000|2021-10-25 14:20:00|201943.8|201793.8|201933.7|201783.7|201967.6|201817.6|201898.1|201748.1|852
1635171900000|2021-10-25 14:25:00|201933.1|201783.1|201968.6|201818.6|201982.3|201832.3|201850.2|201746.5|843
1635172200000|2021-10-25 14:30:00|201964.7|201814.7|202000.7|201850.7|202026.4|201906.7|201936|201786|856
1635172500000|2021-10-25 14:35:00|202001.8|201851.8|202023.8|201873.8|202042|201939.5|201944.1|201832.2|774
1635172800000|2021-10-25 14:40:00|202026.7|201876.7|202135.4|201985.4|202145.8|201995.8|202013.9|201863.9|752
1635173100000|2021-10-25 14:45:00|202135.2|201985.2|202074.1|201924.1|202179.1|202054.3|202066.5|201916.5|835
1635173400000|2021-10-25 14:50:00|202072.9|201922.9|201974.8|201824.8|202083.5|201933.5|201925.2|201804.8|761
1635173700000|2021-10-25 14:55:00|201975.1|201825.1|201979.2|201829.2|202034.9|201886|201936|201808.6|787
1635174000000|2021-10-25 15:00:00|201979.1|201829.1|202055.7|201905.7|202074.3|201963.3|201926.8|201825.7|787
1635174300000|2021-10-25 15:05:00|202056.4|201906.4|201999|201849|202066.9|201916.9|201989.7|201839.7|779
1635174600000|2021-10-25 15:10:00|201998.3|201848.3|202017.8|201867.8|202029.9|201922.9|201951|201811.5|740
1635174900000|2021-10-25 15:15:00|202013.5|201863.5|202052.3|201902.3|202062.2|201952|201965.1|201862|758
1635175200000|2021-10-25 15:20:00|202052.8|201902.8|202058.3|201908.3|202060.1|201956.3|201990.5|201888.4|601
1635175500000|2021-10-25 15:25:00|202058.5|201908.5|202055.3|201905.3|202069.1|201956.6|202005.5|201894.9|633
1635175800000|2021-10-25 15:30:00|202051.6|201901.6|202151.7|202001.7|202165|202041.4|202050.3|201900.3|728
1635176100000|2021-10-25 15:35:00|202142.5|201992.5|202116.2|201966.2|202146.7|202040.1|202068.1|201957.3|713
1635176400000|2021-10-25 15:40:00|202115.8|201965.8|202145.7|201995.7|202147.7|202025.4|202071.8|201942.8|710
1635176700000|2021-10-25 15:45:00|202144.5|201994.5|202139.6|201989.6|202157.4|202007.4|202125.9|201975.9|679
1635177000000|2021-10-25 15:50:00|202136.8|201986.8|202218.2|202068.2|202223.7|202122|202127.9|201977.9|686
1635177300000|2021-10-25 15:55:00|202217.8|202067.8|202193.6|202043.6|202219.2|202110.6|202130.3|202015.5|827
1635177600000|2021-10-25 16:00:00|202194.5|202044.5|202193.3|202043.3|202228.8|202094.6|202140.7|202027.3|666
1635177900000|2021-10-25 16:05:00|202193.5|202043.5|202185.2|202035.2|202231.8|202119.7|202137.8|202016|701
1635178200000|2021-10-25 16:10:00|202185.3|202035.3|202240.1|202090.1|202253.5|202123|202126.1|202021.7|689
1635178500000|2021-10-25 16:15:00|202240.5|202090.5|202163.8|202013.8|202241|202142.4|202096.7|201982.6|570
1635178800000|2021-10-25 16:20:00|202163|202013|202131|201981|202177|202071.7|202064.2|201951.1|718
1635179100000|2021-10-25 16:25:00|202130.7|201980.7|202179.8|202029.8|202180.8|202071.5|202085|201974.5|678
1635179400000|2021-10-25 16:30:00|202179.7|202029.7|202083|201933|202191.2|202077.6|202032.7|201933|550
1635179700000|2021-10-25 16:35:00|202083.3|201933.3|202114.2|201964.2|202121.3|202020.9|202033.5|201932.3|683
1635180000000|2021-10-25 16:40:00|202112.8|201962.8|202206.3|202056.3|202221.2|202098.3|202096.2|201948.7|687
1635180300000|2021-10-25 16:45:00|202206.9|202056.9|202170.4|202020.4|202212.6|202100.4|202138.8|202016.9|651
1635180600000|2021-10-25 16:50:00|202172.4|202022.4|202166.2|202016.2|202184.8|202074.4|202121.9|201982|634
1635180900000|2021-10-25 16:55:00|202166|202016|202134|201984|202180|202071.2|202121.2|201983.2|587
1635181200000|2021-10-25 17:00:00|202133.9|201983.9|202054.7|201904.7|202133.9|202001.7|202035.5|201896.1|530
1635181500000|2021-10-25 17:05:00|202054.6|201904.6|202102.8|201952.8|202114.4|202012.5|202051.2|201904.6|551
1635181800000|2021-10-25 17:10:00|202103.5|201953.5|202144.1|201994.1|202146.8|202042|202059.2|201937.7|551
1635182100000|2021-10-25 17:15:00|202144.8|201994.8|202193.4|202043.4|202196.1|202050|202099.8|201992.1|472
1635182400000|2021-10-25 17:20:00|202192.9|202042.9|202185.3|202035.3|202257.1|202120.7|202126.6|202024.7|561
1635182700000|2021-10-25 17:25:00|202185.7|202035.7|202140.2|201990.2|202188.3|202066.8|202111.7|201988.3|620
1635183000000|2021-10-25 17:30:00|202142.4|201992.4|202096.1|201946.1|202142.9|202022.9|202049|201935.8|525
1635183300000|2021-10-25 17:35:00|202096.5|201946.5|202059.6|202009.6|202110.5|202009.6|202036.3|201939.2|548
1635183600000|2021-10-25 17:40:00|202059.3|202009.3|202052.8|201902.8|202140|202023.2|202006.7|201899|547
1635183900000|2021-10-25 17:45:00|202052.2|201902.2|202065.2|201915.2|202065.2|201960.3|201999.6|201898.1|500
1635184200000|2021-10-25 17:50:00|202065.5|201915.5|201962.7|201912.7|202065.9|201951.7|201961.6|201861.5|524
1635184500000|2021-10-25 17:55:00|201961.8|201911.8|201959.1|201809.1|202024.5|201920.2|201943|201801.5|654
1635184800000|2021-10-25 18:00:00|201959.2|201809.2|201895.1|201745.1|201982.2|201871|201840.3|201740.9|658
1635185100000|2021-10-25 18:05:00|201894.7|201744.7|201907.7|201757.7|201918.9|201816.6|201816.9|201717.1|523
1635185400000|2021-10-25 18:10:00|201907.4|201757.4|201896.4|201746.4|201915.3|201814|201848|201736.2|588
1635185700000|2021-10-25 18:15:00|201896.2|201746.2|201870.6|201720.6|201909.8|201805.8|201821.6|201715.7|534
1635186000000|2021-10-25 18:20:00|201869.3|201719.3|201811.2|201661.2|201873.6|201768.3|201757.4|201654.4|533
1635186300000|2021-10-25 18:25:00|201811.4|201661.4|201748.4|201698.4|201813|201713.6|201743.9|201635.3|539
1635186600000|2021-10-25 18:30:00|201796.5|201646.5|201812.2|201662.2|201821|201707.8|201709.8|201612.8|632
1635186900000|2021-10-25 18:35:00|201810.9|201660.9|201825.9|201675.9|201865.1|201755.3|201739.4|201640.3|571
1635187200000|2021-10-25 18:40:00|201826|201676|201772.1|201622.1|201830|201728.6|201722.6|201618.9|550
1635187500000|2021-10-25 18:45:00|201772.8|201622.8|201815.5|201665.5|201821|201710.9|201712.9|201605.9|632
1635187800000|2021-10-25 18:50:00|201814.8|201664.8|201781.3|201631.3|201825.3|201722.7|201726.3|201621.2|610
1635188100000|2021-10-25 18:55:00|201781.7|201631.7|201695.1|201545.1|201781.8|201672.3|201633.2|201533.5|733
1635188400000|2021-10-25 19:00:00|201697.3|201547.3|201725.8|201575.8|201726.7|201576.7|201640.3|201490.3|805
1635188700000|2021-10-25 19:05:00|201725.5|201575.5|201872.4|201722.4|201873.3|201723.3|201722.4|201572.4|584
1635189000000|2021-10-25 19:10:00|201870.2|201720.2|201908.3|201758.3|201911.6|201780.8|201825.1|201713.9|436
1635189300000|2021-10-25 19:15:00|201908.4|201758.4|201878.7|201728.7|201911.9|201778.8|201828.8|201705.2|521
1635189600000|2021-10-25 19:20:00|201878.2|201728.2|201861.7|201711.7|201913.5|201763.5|201858.2|201708.2|539
1635189900000|2021-10-25 19:25:00|201862|201712|201859.6|201709.6|201908.2|201758.2|201855.7|201705.7|468
1635190200000|2021-10-25 19:30:00|201860.2|201710.2|201857.8|201707.8|201865.8|201715.8|201854.3|201704.3|592
1635190500000|2021-10-25 19:35:00|201857.5|201707.5|201832.1|201682.1|201862.9|201712.9|201817.6|201667.6|601
1635190800000|2021-10-25 19:40:00|201834.9|201684.9|201792.6|201642.6|201845.5|201695.5|201784.8|201634.8|569
1635191100000|2021-10-25 19:45:00|201796.5|201646.5|201795.6|201645.6|201801.2|201698.1|201746.2|201636.2|536
1635191400000|2021-10-25 19:50:00|201794.6|201644.6|201789.2|201639.2|201878.5|201774.1|201788.6|201638.6|586
1635191700000|2021-10-25 19:55:00|201789.3|201639.3|201757.1|201607.1|201811.6|201661.6|201757|201607|637
1635192000000|2021-10-25 20:00:00|201751.4|201601.4|201884.4|201734.4|201897.8|201747.8|201747|201597|670
1635192300000|2021-10-25 20:05:00|201884.7|201734.7|201841.1|201691.1|201925.2|201775.2|201831.8|201681.8|641
1635192600000|2021-10-25 20:10:00|201841|201691|201803.3|201653.3|201841.8|201691.8|201783.3|201633.3|459
1635192900000|2021-10-25 20:15:00|201802.8|201652.8|201808.6|201658.6|201817.5|201667.5|201800.3|201650.3|467
1635193200000|2021-10-25 20:20:00|201809|201659|201750.9|201600.9|201813.6|201663.6|201749.1|201599.1|432
1635193500000|2021-10-25 20:25:00|201750.3|201600.3|201738.4|201588.4|201761.2|201611.2|201734.1|201584.1|412
1635193800000|2021-10-25 20:30:00|201738.2|201588.2|201796.3|201646.3|201809.3|201659.3|201738.2|201588.2|444
1635194100000|2021-10-25 20:35:00|201792.5|201642.5|201807.6|201657.6|201810.7|201660.7|201785.5|201635.5|448
1635194400000|2021-10-25 20:40:00|201797.1|201647.1|201804.4|201654.4|201822.3|201672.3|201781|201631|423
1635194700000|2021-10-25 20:45:00|201801.6|201651.6|201799.3|201649.3|201834.4|201684.4|201781.9|201631.9|388
1635195000000|2021-10-25 20:50:00|201800|201650|201869.2|201719.2|201899.7|201749.7|201800|201650|515
1635195300000|2021-10-25 20:55:00|201871|201721|201865.1|201575.4|201928|201740.2|201780.4|201568.8|433
1635195600000|2021-10-25 21:00:00|201865.9|201577.7|201920.6|201623.6|201926.1|201629.1|201857|201568.7|60
1635195900000|2021-10-25 21:05:00|201973.6|201676.6|201892.1|201595.1|202009|201712|201834.1|201550|171
1635196200000|2021-10-25 21:10:00|201947.3|201650.3|201899.5|201602.5|201990.6|201693.6|201835.2|201538.2|252
1635196500000|2021-10-25 21:15:00|201875|201586.7|201862|201565|201925.3|201628.3|201843.3|201546.3|150
1635196800000|2021-10-25 21:20:00|201874.3|201577.3|201861.1|201564.1|201896.9|201599.9|201843.7|201546.7|122
1635197100000|2021-10-25 21:25:00|201863.8|201566.8|201842.9|201545.9|201926.7|201629.7|201830|201545.5|100
1635197400000|2021-10-25 21:30:00|201842.8|201545.8|201857.7|201560.7|201908|201611|201840.9|201543.9|146
1635197700000|2021-10-25 21:35:00|201858.9|201561.9|201845.2|201548.2|201892.9|201595.9|201843|201546|136
1635198000000|2021-10-25 21:40:00|201844.4|201547.4|201845.4|201548.4|201936.7|201639.7|201839.6|201542.6|134
1635198300000|2021-10-25 21:45:00|201844|201547|201842.3|201545.3|201850.3|201553.3|201824.9|201527.9|136
1635198600000|2021-10-25 21:50:00|201841|201544|201855|201558|201904|201607|201834.7|201537.7|182
1635198900000|2021-10-25 21:55:00|201859|201562|201875.6|201578.6|201906.8|201609.8|201847.5|201550.5|172
1635199200000|2021-10-25 22:00:00|201869.6|201572.6|201871|201721|201943.3|201747.9|201788.6|201555.6|403
1635199500000|2021-10-25 22:05:00|201869.6|201719.6|201866.7|201716.7|201898.3|201748.3|201859.9|201709.9|295
1635199800000|2021-10-25 22:10:00|201866.8|201716.8|201897|201747|201920.4|201770.4|201866.2|201716.2|246
1635200100000|2021-10-25 22:15:00|201897.1|201747.1|201869.7|201719.7|201918.6|201768.6|201869.1|201719.1|235
1635200400000|2021-10-25 22:20:00|201869.5|201719.5|201959|201809|201969.1|201819.1|201866.7|201716.7|320
1635200700000|2021-10-25 22:25:00|201957.5|201807.5|201904.6|201754.6|201959|201809|201888.2|201738.2|353
1635201000000|2021-10-25 22:30:00|201900.9|201750.9|201953.7|201803.7|201988|201838|201899.2|201749.2|334
1635201300000|2021-10-25 22:35:00|201948.4|201798.4|201960.3|201810.3|201975|201825|201935.8|201785.8|323
1635201600000|2021-10-25 22:40:00|201966.3|201816.3|201963.8|201813.8|201977.2|201827.2|201942.6|201792.6|282
1635201900000|2021-10-25 22:45:00|201965.6|201815.6|201949.7|201799.7|201977.9|201827.9|201940.8|201790.8|326
1635202200000|2021-10-25 22:50:00|201967.2|201817.2|201960|201810|201979.1|201829.1|201927.2|201777.2|344
1635202500000|2021-10-25 22:55:00|201960.4|201810.4|201962.1|201812.1|201976.6|201826.6|201951.3|201801.3|258
1635202800000|2021-10-25 23:00:00|201961.7|201811.7|201990.9|201840.9|202010.5|201860.5|201956.3|201806.3|411
1635203100000|2021-10-25 23:05:00|201991.6|201841.6|201989.5|201839.5|202008.2|201858.2|201986.9|201836.9|222
1635203400000|2021-10-25 23:10:00|201997.8|201847.8|202003.9|201853.9|202015.4|201865.4|201987.8|201837.8|245
1635203700000|2021-10-25 23:15:00|202002.9|201852.9|202004.3|201854.3|202023.4|201873.4|201992.9|201842.9|254
1635204000000|2021-10-25 23:20:00|202001.6|201851.6|202009.1|201859.1|202014.9|201864.9|201990.4|201840.4|296
1635204300000|2021-10-25 23:25:00|202006.9|201856.9|201995.4|201845.4|202024.5|201874.5|201987.3|201837.3|255
1635204600000|2021-10-25 23:30:00|201995.8|201845.8|201998.1|201848.1|202012.2|201862.2|201982.8|201832.8|288
1635204900000|2021-10-25 23:35:00|201996.7|201846.7|201991.8|201841.8|202015.6|201865.6|201987|201837|252
1635205200000|2021-10-25 23:40:00|201989|201839|201986.8|201836.8|202021.9|201871.9|201981.4|201831.4|289
1635205500000|2021-10-25 23:45:00|201990.7|201840.7|201942.7|201792.7|202006.9|201856.9|201942.7|201792.7|278
1635205800000|2021-10-25 23:50:00|201942.3|201792.3|201947.1|201797.1|201976.6|201826.6|201939.3|201789.3|393
1635206100000|2021-10-25 23:55:00|201960.8|201810.8|201948.8|201798.8|201965.7|201815.7|201947.1|201797.1|330
1635206400000|2021-10-26 00:00:00|201952.3|201802.3|201961.3|201811.3|201976.5|201826.5|201917.3|201767.3|495
1635206700000|2021-10-26 00:05:00|201964.6|201814.6|201934.6|201784.6|201973.2|201823.2|201925.4|201775.4|485
1635207000000|2021-10-26 00:10:00|201933.5|201783.5|201968.2|201818.2|201974.6|201824.6|201927.6|201777.6|399
1635207300000|2021-10-26 00:15:00|201968|201818|201935.1|201785.1|201975.6|201825.6|201924.4|201774.4|479
1635207600000|2021-10-26 00:20:00|201933.3|201783.3|201967.5|201817.5|201978.6|201828.6|201920.2|201770.2|605
1635207900000|2021-10-26 00:25:00|201967.7|201817.7|201965.9|201815.9|202010.1|201860.1|201951|201801|498
1635208200000|2021-10-26 00:30:00|201966.2|201816.2|201997.6|201847.6|202009.1|201859.1|201964.4|201814.4|465
1635208500000|2021-10-26 00:35:00|201996.8|201846.8|202002.8|201852.8|202006.3|201856.3|201977.8|201827.8|418
1635208800000|2021-10-26 00:40:00|202003.5|201853.5|201959.8|201809.8|202015.5|201865.5|201940.6|201790.6|479
1635209100000|2021-10-26 00:45:00|201956.8|201806.8|201918.7|201768.7|201966.7|201816.7|201910.7|201760.7|470
1635209400000|2021-10-26 00:50:00|201918.8|201768.8|201928.6|201778.6|201933.8|201783.8|201915.6|201765.6|297
1635209700000|2021-10-26 00:55:00|201927.7|201777.7|201912.8|201762.8|201936.8|201786.8|201887.9|201737.9|447
1635210000000|2021-10-26 01:00:00|201913.3|201763.3|201912.6|201762.6|201949.1|201799.1|201890.3|201740.3|487
1635210300000|2021-10-26 01:05:00|201912.5|201762.5|201888.2|201738.2|201916.1|201766.1|201876.5|201726.5|432
1635210600000|2021-10-26 01:10:00|201889.6|201739.6|201926.4|201776.4|201935.4|201785.4|201874.3|201724.3|513
1635210900000|2021-10-26 01:15:00|201920.2|201770.2|201926.5|201776.5|201938.7|201788.7|201913.4|201763.4|487
1635211200000|2021-10-26 01:20:00|201927.3|201777.3|201891.6|201741.6|201935.7|201785.7|201874.8|201724.8|543
1635211500000|2021-10-26 01:25:00|201891.1|201741.1|201909.1|201759.1|201932|201782|201879.3|201729.3|518
1635211800000|2021-10-26 01:30:00|201909.6|201759.6|201971.5|201821.5|201971.6|201821.6|201864.8|201714.8|472
1635212100000|2021-10-26 01:35:00|201971.4|201821.4|201956.5|201806.5|201976.2|201826.2|201953.5|201803.5|547
1635212400000|2021-10-26 01:40:00|201956|201806|202010.5|201860.5|202041.8|201891.8|201952.7|201802.7|477
1635212700000|2021-10-26 01:45:00|202009.9|201859.9|202000.2|201850.2|202026.3|201876.3|201990.9|201840.9|397
1635213000000|2021-10-26 01:50:00|202001.3|201851.3|201961|201811|202005.8|201855.8|201955.4|201805.4|491
1635213300000|2021-10-26 01:55:00|201962.8|201812.8|201974.7|201824.7|201975|201825|201952.4|201802.4|494
1635213600000|2021-10-26 02:00:00|201974.5|201824.5|202009.7|201859.7|202027.5|201877.5|201972.8|201822.8|585
1635213900000|2021-10-26 02:05:00|202011.3|201861.3|202006.5|201856.5|202027.7|201877.7|201996.1|201846.1|519
1635214200000|2021-10-26 02:10:00|202009.3|201859.3|201969.1|201819.1|202011.7|201861.7|201966.8|201816.8|494
1635214500000|2021-10-26 02:15:00|201967.9|201817.9|201962.3|201812.3|201973.7|201823.7|201955.6|201805.6|414
1635214800000|2021-10-26 02:20:00|201962.2|201812.2|201966.8|201816.8|202016.5|201866.5|201961.7|201811.7|452
1635215100000|2021-10-26 02:25:00|201963.5|201813.5|201980.5|201830.5|201983.9|201833.9|201959.7|201809.7|413
1635215400000|2021-10-26 02:30:00|201979|201829|201966.4|201816.4|201983.1|201833.1|201959.7|201809.7|413
1635215700000|2021-10-26 02:35:00|201966.2|201816.2|201965.7|201815.7|201982.3|201832.3|201962.4|201812.4|413
1635216000000|2021-10-26 02:40:00|201966.2|201816.2|201971.1|201821.1|201980.5|201830.5|201960.9|201810.9|406
1635216300000|2021-10-26 02:45:00|201971.2|201821.2|201967.6|201817.6|201976.8|201826.8|201960.2|201810.2|368
1635216600000|2021-10-26 02:50:00|201967.5|201817.5|201932.2|201782.2|201976.9|201826.9|201932|201782|492
1635216900000|2021-10-26 02:55:00|201932.5|201782.5|201929.2|201779.2|201941|201791|201922|201772|443
1635217200000|2021-10-26 03:00:00|201929|201779|201953.6|201803.6|201961.8|201811.8|201924.6|201774.6|444
1635217500000|2021-10-26 03:05:00|201956.3|201806.3|201927.1|201777.1|201958.8|201808.8|201920.7|201770.7|359
1635217800000|2021-10-26 03:10:00|201926.2|201776.2|201932.2|201782.2|201938.3|201788.3|201922.3|201772.3|323
1635218100000|2021-10-26 03:15:00|201932.5|201782.5|201928.9|201778.9|201936.3|201786.3|201917.8|201767.8|378
1635218400000|2021-10-26 03:20:00|201928.5|201778.5|201913.3|201763.3|201936.3|201786.3|201913.3|201763.3|376
1635218700000|2021-10-26 03:25:00|201914.5|201764.5|201918.1|201768.1|201930|201780|201909.8|201759.8|372
1635219000000|2021-10-26 03:30:00|201916.5|201766.5|201919.2|201769.2|201936.4|201786.4|201910|201760|371
1635219300000|2021-10-26 03:35:00|201919.4|201769.4|201922.7|201772.7|201930.5|201780.5|201913.7|201763.7|444
1635219600000|2021-10-26 03:40:00|201921.1|201771.1|201914|201764|201930.1|201780.1|201908.7|201758.7|322
1635219900000|2021-10-26 03:45:00|201908.9|201758.9|201908.7|201758.7|201923.3|201773.3|201908.5|201758.5|424
1635220200000|2021-10-26 03:50:00|201909.2|201759.2|201908.3|201758.3|201921.4|201771.4|201905.5|201755.5|234
1635220500000|2021-10-26 03:55:00|201909|201759|201919.4|201769.4|201931.6|201781.6|201905.3|201755.3|336
1635220800000|2021-10-26 04:00:00|201916.7|201766.7|201920.1|201770.1|201926.5|201776.5|201910.4|201760.4|375
1635221100000|2021-10-26 04:05:00|201918.8|201768.8|201904.3|201754.3|201930.5|201780.5|201904|201754|320
1635221400000|2021-10-26 04:10:00|201903.7|201753.7|201921.6|201771.6|201931.3|201781.3|201903.7|201753.7|334
1635221700000|2021-10-26 04:15:00|201922.4|201772.4|201906.2|201756.2|201926.4|201776.4|201903.8|201753.8|335
1635222000000|2021-10-26 04:20:00|201906.6|201756.6|201919.3|201769.3|201933.3|201783.3|201903.6|201753.6|295
1635222300000|2021-10-26 04:25:00|201919.5|201769.5|201913.6|201763.6|201930.6|201780.6|201910.8|201760.8|231
1635222600000|2021-10-26 04:30:00|201913.9|201763.9|201912.2|201762.2|201933.6|201783.6|201910.1|201760.1|412
1635222900000|2021-10-26 04:35:00|201911.6|201761.6|201919.2|201769.2|201936.6|201786.6|201909|201759|378
1635223200000|2021-10-26 04:40:00|201917.5|201767.5|201914.7|201764.7|201927.5|201777.5|201903.8|201753.8|457
1635223500000|2021-10-26 04:45:00|201915|201765|201906.8|201756.8|201928.5|201778.5|201900.7|201750.7|399
1635223800000|2021-10-26 04:50:00|201916.7|201766.7|201910.1|201760.1|201922.7|201772.7|201900.4|201750.4|398
1635224100000|2021-10-26 04:55:00|201910.8|201760.8|201906.2|201756.2|201928.4|201778.4|201900.5|201750.5|416
1635224400000|2021-10-26 05:00:00|201904.1|201754.1|201893.1|201743.1|201924.7|201774.7|201893.1|201743.1|396
1635224700000|2021-10-26 05:05:00|201893.6|201743.6|201957|201807|201969.8|201819.8|201893.6|201743.6|372
1635225000000|2021-10-26 05:10:00|201956.9|201806.9|201995.5|201845.5|202005.4|201855.4|201954.1|201804.1|434
1635225300000|2021-10-26 05:15:00|201995.4|201845.4|202000.1|201850.1|202013.3|201863.3|201986.7|201836.7|495
1635225600000|2021-10-26 05:20:00|202000.6|201850.6|201998.3|201848.3|202010.9|201860.9|201990.8|201840.8|400
1635225900000|2021-10-26 05:25:00|201998.7|201848.7|202001.8|201851.8|202008.9|201858.9|201981.8|201831.8|393
1635226200000|2021-10-26 05:30:00|202002.1|201852.1|202038.1|201888.1|202044.4|201894.4|201991.2|201841.2|428
1635226500000|2021-10-26 05:35:00|202038.9|201888.9|202042.1|201892.1|202045.6|201895.6|202023.9|201873.9|500
1635226800000|2021-10-26 05:40:00|202042.7|201892.7|202027|201877|202044.3|201894.3|202021.5|201871.5|417
1635227100000|2021-10-26 05:45:00|202026.2|201876.2|202036.7|201886.7|202047.7|201897.7|202024.1|201874.1|535
1635227400000|2021-10-26 05:50:00|202039.4|201889.4|202120.5|201970.5|202131.3|201981.3|202006.2|201856.2|951
1635227700000|2021-10-26 05:55:00|202123.3|201973.3|202120.3|201970.3|202147.1|201997.1|202114|201964|597
1635228000000|2021-10-26 06:00:00|202123.4|201973.4|201968.6|201818.6|202123.4|201973.4|201968.6|201818.6|585
1635228300000|2021-10-26 06:05:00|201969.1|201819.1|201934.6|201784.6|202000.6|201850.6|201934.3|201784.3|619
1635228600000|2021-10-26 06:10:00|201935.2|201785.2|201891.2|201741.2|201954.3|201804.3|201888.6|201738.6|593
1635228900000|2021-10-26 06:15:00|201891.1|201741.1|201825.9|201675.9|201891.1|201741.1|201815.2|201665.2|642
1635229200000|2021-10-26 06:20:00|201826.7|201676.7|201784.5|201634.5|201827.4|201677.4|201783.2|201633.2|527
1635229500000|2021-10-26 06:25:00|201785.4|201635.4|201784.8|201634.8|201794.7|201644.7|201781.7|201631.7|480
1635229800000|2021-10-26 06:30:00|201787.3|201637.3|201752.6|201602.6|201788.5|201638.5|201751.3|201601.3|446
1635230100000|2021-10-26 06:35:00|201752.8|201602.8|201745.2|201595.2|201752.9|201602.9|201739.7|201589.7|486
1635230400000|2021-10-26 06:40:00|201746.6|201596.6|201789.7|201639.7|201791.8|201641.8|201739.6|201589.6|631
1635230700000|2021-10-26 06:45:00|201790.3|201640.3|201859|201709|201868.7|201718.7|201787.5|201637.5|849
1635231000000|2021-10-26 06:50:00|201858.6|201708.6|201940.5|201790.5|201959.8|201809.8|201858.6|201708.6|747
1635231300000|2021-10-26 06:55:00|201940.9|201790.9|201924.7|201774.7|201950.4|201800.4|201906.3|201756.3|627
1635231600000|2021-10-26 07:00:00|201927.8|201777.8|201905.2|201755.2|201953.2|201803.2|201824.9|201674.9|849
1635231900000|2021-10-26 07:05:00|201904.6|201754.6|202076.7|201926.7|202139.2|201989.2|201904.3|201754.3|844
1635232200000|2021-10-26 07:10:00|202077.3|201927.3|202061.9|201911.9|202095.6|201945.6|202012.4|201862.4|789
1635232500000|2021-10-26 07:15:00|202052.3|201902.3|202095.6|201945.6|202099.5|201953|202003|201888.7|707
1635232800000|2021-10-26 07:20:00|202095.3|201945.3|202160.6|202010.6|202165.3|202015.3|202092.3|201942.3|697
1635233100000|2021-10-26 07:25:00|202162.5|202012.5|202264.9|202114.9|202302.6|202152.6|202147.1|201997.1|725
1635233400000|2021-10-26 07:30:00|202268.4|202118.4|202293.6|202143.6|202305.9|202155.9|202255.4|202105.4|622
1635233700000|2021-10-26 07:35:00|202295.1|202145.1|202288.6|202138.6|202300.9|202150.9|202263.8|202113.8|604
1635234000000|2021-10-26 07:40:00|202288.7|202138.7|202180.6|202030.6|202293|202143|202145.2|201995.2|723
1635234300000|2021-10-26 07:45:00|202180|202030|202167.6|202017.6|202217.2|202067.2|202153.2|202003.2|793
1635234600000|2021-10-26 07:50:00|202166.6|202016.6|202175.4|202025.4|202182.6|202032.6|202156.9|202006.9|693
1635234900000|2021-10-26 07:55:00|202173.9|202023.9|202189.6|202039.6|202191.8|202041.8|202122.4|201972.4|688
1635235200000|2021-10-26 08:00:00|202190|202040|202154.7|202004.7|202249.3|202099.3|202152.6|202002.6|720
1635235500000|2021-10-26 08:05:00|202153.1|202003.1|202076|201926|202164.4|202014.4|202076|201926|705
1635235800000|2021-10-26 08:10:00|202076.2|201926.2|201994.1|201844.1|202098.1|201948.1|201983.6|201833.6|647
1635236100000|2021-10-26 08:15:00|201994.6|201844.6|201748.7|201598.7|202000.4|201850.4|201747.4|201597.4|702
1635236400000|2021-10-26 08:20:00|201748.9|201598.9|201787.2|201637.2|201803.8|201653.8|201693.1|201543.1|636
1635236700000|2021-10-26 08:25:00|201788.3|201638.3|201823.6|201673.6|201860.3|201710.3|201780.7|201630.7|702
1635237000000|2021-10-26 08:30:00|201823.8|201673.8|201842.8|201692.8|201849.3|201699.3|201772.3|201622.3|633
1635237300000|2021-10-26 08:35:00|201843.4|201693.4|201864.2|201714.2|201880.1|201730.1|201828.4|201678.4|715
1635237600000|2021-10-26 08:40:00|201864.7|201714.7|201868.6|201718.6|201876.7|201726.7|201844|201694|608
1635237900000|2021-10-26 08:45:00|201868.1|201718.1|201829.5|201679.5|201868.3|201718.3|201821|201671|547
1635238200000|2021-10-26 08:50:00|201829.6|201679.6|201745.6|201595.6|201846.7|201696.7|201736.9|201586.9|627
1635238500000|2021-10-26 08:55:00|201745.1|201595.1|201636.9|201486.9|201747.1|201597.1|201624.5|201474.5|729
1635238800000|2021-10-26 09:00:00|201636.4|201486.4|201628.3|201478.3|201662.2|201512.2|201626.1|201476.1|779
1635239100000|2021-10-26 09:05:00|201627.6|201477.6|201637.4|201487.4|201652.2|201502.2|201623.8|201473.8|544
1635239400000|2021-10-26 09:10:00|201633.2|201483.2|201638.9|201488.9|201654.8|201504.8|201631.7|201481.7|516
1635239700000|2021-10-26 09:15:00|201638.7|201488.7|201635.9|201485.9|201657.2|201507.2|201635.9|201485.9|600
1635240000000|2021-10-26 09:20:00|201636.9|201486.9|201457|201307|201638.7|201488.7|201428.2|201278.2|629
1635240300000|2021-10-26 09:25:00|201457.7|201307.7|201594.2|201444.2|201595.3|201445.3|201422.5|201272.5|758
1635240600000|2021-10-26 09:30:00|201594.4|201444.4|201544.9|201394.9|201620.3|201470.3|201531.5|201381.5|697
1635240900000|2021-10-26 09:35:00|201545|201395|201512.9|201362.9|201560.4|201410.4|201512.9|201362.9|537
1635241200000|2021-10-26 09:40:00|201511.6|201361.6|201504.1|201354.1|201554.2|201404.2|201504|201354|535
1635241500000|2021-10-26 09:45:00|201503.7|201353.7|201546.7|201396.7|201550.2|201400.2|201503.3|201353.3|567
1635241800000|2021-10-26 09:50:00|201546.9|201396.9|201542.7|201392.7|201548.6|201398.6|201536|201386|404
1635242100000|2021-10-26 09:55:00|201541.7|201391.7|201534.3|201384.3|201559.2|201461.2|201504.1|201360.1|572
1635242400000|2021-10-26 10:00:00|201534.1|201384.1|201465.1|201315.1|201548.2|201398.2|201441.8|201291.8|677
1635242700000|2021-10-26 10:05:00|201464.9|201314.9|201554.6|201404.6|201555|201405|201463.6|201313.6|650
1635243000000|2021-10-26 10:10:00|201554|201404|201501.9|201351.9|201556.4|201406.4|201474.8|201324.8|706
1635243300000|2021-10-26 10:15:00|201502.1|201352.1|201556.1|201406.1|201587.2|201437.2|201498.3|201348.3|681
1635243600000|2021-10-26 10:20:00|201587|201437|201637.9|201487.9|201638.8|201488.8|201571.1|201421.1|670
1635243900000|2021-10-26 10:25:00|201638.2|201488.2|201554.9|201404.9|201649.9|201499.9|201522.6|201372.6|666
1635244200000|2021-10-26 10:30:00|201554.5|201404.5|201580.2|201430.2|201614.7|201464.7|201545.6|201395.6|588
1635244500000|2021-10-26 10:35:00|201579.7|201429.7|201577.5|201427.5|201594|201444|201567.2|201417.2|503
1635244800000|2021-10-26 10:40:00|201578.5|201428.5|201546.6|201396.6|201582|201432|201541.3|201391.3|527
1635245100000|2021-10-26 10:45:00|201546.8|201396.8|201495.3|201345.3|201583|201433|201489.5|201339.5|720
1635245400000|2021-10-26 10:50:00|201494.7|201344.7|201472.3|201322.3|201521.1|201371.1|201460.2|201310.2|705
1635245700000|2021-10-26 10:55:00|201474.8|201324.8|201462.3|201312.3|201475.8|201325.8|201452.9|201302.9|559
1635246000000|2021-10-26 11:00:00|201463|201313|201417.9|201267.9|201490|201340|201415.8|201265.8|583
1635246300000|2021-10-26 11:05:00|201417.1|201267.1|201406.9|201256.9|201418.9|201308.8|201355.7|201232.3|433
1635246600000|2021-10-26 11:10:00|201408.1|201258.1|201352.7|201202.7|201413|201263|201344.2|201194.2|490
1635246900000|2021-10-26 11:15:00|201352.9|201202.9|201312|201162|201385.9|201235.9|201305.7|201155.7|530
1635247200000|2021-10-26 11:20:00|201312.4|201162.4|201344.2|201194.2|201370.4|201220.4|201225.2|201121|530
1635247500000|2021-10-26 11:25:00|201343.9|201193.9|201339.4|201189.4|201408.4|201258.4|201335.2|201185.2|638
1635247800000|2021-10-26 11:30:00|201339.9|201189.9|201363.6|201213.6|201366.6|201216.6|201324.6|201174.6|576
1635248100000|2021-10-26 11:35:00|201364.5|201214.5|201388.5|201238.5|201402.9|201252.9|201362.6|201212.6|573
1635248400000|2021-10-26 11:40:00|201388.4|201238.4|201479.9|201329.9|201483|201333|201385.1|201235.1|526
1635248700000|2021-10-26 11:45:00|201475|201325|201549|201399|201557.7|201407.7|201473.8|201323.8|623
1635249000000|2021-10-26 11:50:00|201549.9|201399.9|201460.8|201310.8|201557.4|201407.4|201408.9|201258.9|617
1635249300000|2021-10-26 11:55:00|201461|201311|201463.9|201313.9|201515.9|201365.9|201432.7|201282.7|672
1635249600000|2021-10-26 12:00:00|201467.2|201317.2|201501.4|201351.4|201554.6|201404.6|201462.3|201312.3|774
1635249900000|2021-10-26 12:05:00|201497.3|201347.3|201522.4|201372.4|201543.1|201393.1|201468.6|201318.6|696
1635250200000|2021-10-26 12:10:00|201522.9|201372.9|201549.7|201399.7|201556.8|201406.8|201451|201301|683
1635250500000|2021-10-26 12:15:00|201548.5|201398.5|201472|201322|201559|201409|201399.6|201249.6|835
1635250800000|2021-10-26 12:20:00|201471.1|201321.1|201481.6|201331.6|201566|201416|201435.9|201285.9|866
1635251100000|2021-10-26 12:25:00|201480.4|201330.4|201676.5|201526.5|201729.2|201579.2|201462.9|201312.9|862
1635251400000|2021-10-26 12:30:00|201676|201526|201635.9|201485.9|201677.3|201527.3|201564.6|201414.6|873
1635251700000|2021-10-26 12:35:00|201636|201486|201729.5|201579.5|201729.5|201616.3|201620.7|201470.7|834
1635252000000|2021-10-26 12:40:00|201728.8|201578.8|201612.8|201462.8|201757.7|201607.7|201587.7|201437.7|844
1635252300000|2021-10-26 12:45:00|201612|201462|201605.9|201455.9|201684.3|201534.3|201596.3|201446.3|812
1635252600000|2021-10-26 12:50:00|201607.1|201457.1|201642.9|201492.9|201675.8|201525.8|201572.5|201428.3|790
1635252900000|2021-10-26 12:55:00|201644.2|201494.2|201522.5|201372.5|201663.4|201513.4|201513.8|201363.8|826
1635253200000|2021-10-26 13:00:00|201524.7|201374.7|201514|201364|201596.8|201446.8|201508.1|201358.1|805
1635253500000|2021-10-26 13:05:00|201514.6|201364.6|201517.3|201367.3|201560.4|201410.4|201502.4|201352.4|713
1635253800000|2021-10-26 13:10:00|201517.4|201367.4|201581.5|201431.5|201598|201448|201467.7|201317.7|635
1635254100000|2021-10-26 13:15:00|201581.4|201431.4|201672.2|201522.2|201674.6|201524.6|201575.5|201425.5|768
1635254400000|2021-10-26 13:20:00|201672|201522|201554.3|201404.3|201673|201561.2|201530.1|201380.1|851
1635254700000|2021-10-26 13:25:00|201552.5|201402.5|201561.8|201411.8|201591|201441|201508.2|201358.2|797
1635255000000|2021-10-26 13:30:00|201559.3|201409.3|201765.5|201615.5|201806.5|201656.5|201554|201404|984
1635255300000|2021-10-26 13:35:00|201765.8|201615.8|201667.3|201517.3|201825.9|201688.5|201659|201509|1015
1635255600000|2021-10-26 13:40:00|201667.5|201517.5|201756.8|201606.8|201757.8|201607.8|201588.4|201438.4|989
1635255900000|2021-10-26 13:45:00|201757|201607|201690.2|201540.2|201760.1|201652.7|201615.2|201465.2|929
1635256200000|2021-10-26 13:50:00|201681.6|201531.6|201778.5|201628.5|201851.3|201701.3|201677.9|201527.9|865
1635256500000|2021-10-26 13:55:00|201782.1|201632.1|201746.3|201596.3|201783.9|201633.9|201711|201561|833
1635256800000|2021-10-26 14:00:00|201741.3|201591.3|201757.1|201607.1|201897.6|201747.6|201713.9|201563.9|957
1635257100000|2021-10-26 14:05:00|201756.5|201606.5|201842.5|201692.5|201857.5|201707.5|201732.7|201582.7|863
1635257400000|2021-10-26 14:10:00|201842.2|201692.2|201782|201632|201853.8|201715.1|201761.6|201629.9|739
1635257700000|2021-10-26 14:15:00|201777.4|201627.4|201898.3|201748.3|201904.7|201754.7|201759.3|201609.3|705
1635258000000|2021-10-26 14:20:00|201896.6|201746.6|201927|201777|202003.5|201901.9|201854.5|201734.4|821
1635258300000|2021-10-26 14:25:00|201928.2|201778.2|201938.8|201788.8|201965.6|201856|201871.9|201721.9|878
1635258600000|2021-10-26 14:30:00|201938.2|201788.2|201938.7|201788.7|201945.6|201795.6|201923.5|201773.5|818
1635258900000|2021-10-26 14:35:00|201939|201789|201966.8|201816.8|202046.7|201896.7|201937.5|201787.5|813
1635259200000|2021-10-26 14:40:00|201967|201817|201959.2|201809.2|202041.9|201891.9|201952.2|201802.2|818
1635259500000|2021-10-26 14:45:00|201958.8|201808.8|202069.1|201919.1|202122|201992|201956.4|201806.4|805
1635259800000|2021-10-26 14:50:00|202069.4|201919.4|201960.3|201810.3|202094.3|201944.3|201946.8|201796.8|763
1635260100000|2021-10-26 14:55:00|201962.5|201812.5|201930.7|201780.7|201963.8|201829.7|201837.1|201687.1|742
1635260400000|2021-10-26 15:00:00|201932.7|201782.7|201751.9|201601.9|201959.5|201809.5|201751.9|201601.9|802
1635260700000|2021-10-26 15:05:00|201740.1|201590.1|201802.8|201652.8|201821.2|201671.2|201706|201556|816
1635261000000|2021-10-26 15:10:00|201805.1|201655.1|201850|201700|201854.8|201704.8|201671.1|201561.5|715
1635261300000|2021-10-26 15:15:00|201851|201701|201773.3|201623.3|201859.6|201709.6|201751|201614.5|772
1635261600000|2021-10-26 15:20:00|201772.5|201622.5|201845.6|201695.6|201856.8|201706.8|201772|201622|790
1635261900000|2021-10-26 15:25:00|201844.8|201694.8|201840.1|201690.1|201859.5|201709.5|201824.3|201674.3|682
1635262200000|2021-10-26 15:30:00|201830.9|201680.9|201934.7|201784.7|201968.1|201818.1|201799.6|201649.6|771
1635262500000|2021-10-26 15:35:00|201933.7|201783.7|201932.9|201782.9|202056.3|201906.3|201909.1|201759.1|885
1635262800000|2021-10-26 15:40:00|201931.8|201781.8|201939.4|201789.4|201977.2|201827.2|201914|201764|811
1635263100000|2021-10-26 15:45:00|201939.8|201789.8|202013.3|201863.3|202034.4|201884.4|201939.7|201789.7|873
1635263400000|2021-10-26 15:50:00|202015.1|201865.1|202064.3|201914.3|202102.4|201952.4|202015.1|201865.1|770
1635263700000|2021-10-26 15:55:00|202064.6|201914.6|202262.4|202112.4|202269.7|202119.7|202052.3|201902.3|809
1635264000000|2021-10-26 16:00:00|202259.8|202109.8|202287.4|202137.4|202488.1|202379.2|202252.7|202102.7|893
1635264300000|2021-10-26 16:05:00|202286.5|202136.5|202391.1|202241.1|202392.5|202242.5|202165.9|202053.6|920
1635264600000|2021-10-26 16:10:00|202389.4|202239.4|202267.8|202117.8|202403.6|202253.6|202235.2|202103.9|691
1635264900000|2021-10-26 16:15:00|202267.7|202117.7|202222.5|202072.5|202320.1|202186.9|202214|202064|771
1635265200000|2021-10-26 16:20:00|202223.2|202073.2|202336.9|202186.9|202344.2|202194.2|202166.8|202064.2|741
1635265500000|2021-10-26 16:25:00|202336.4|202186.4|202334.4|202184.4|202418.4|202320.7|202331.1|202181.1|649
1635265800000|2021-10-26 16:30:00|202337.7|202187.7|202157.3|202007.3|202340.9|202235.2|202112|201979.3|660
1635266100000|2021-10-26 16:35:00|202157.6|202007.6|202242.3|202092.3|202259.7|202154.8|202141.5|201991.5|709
1635266400000|2021-10-26 16:40:00|202245.4|202095.4|202349.5|202199.5|202390.9|202240.9|202211.2|202095.1|776
1635266700000|2021-10-26 16:45:00|202352.3|202202.3|202328.9|202178.9|202460|202310|202304.6|202154.6|842
1635267000000|2021-10-26 16:50:00|202328.3|202178.3|202376.3|202226.3|202379.7|202229.7|202292.2|202142.2|774
1635267300000|2021-10-26 16:55:00|202376.4|202226.4|202246.9|202096.9|202379.1|202229.1|202241|202091|708
1635267600000|2021-10-26 17:00:00|202246.5|202096.5|202242.6|202092.6|202292.7|202142.7|202233.3|202083.3|767
1635267900000|2021-10-26 17:05:00|202241.2|202091.2|202224.4|202074.4|202259.7|202137.5|202114.4|202008.8|713
1635268200000|2021-10-26 17:10:00|202223.2|202073.2|202247.8|202097.8|202300.5|202150.5|202214.2|202064.2|737
1635268500000|2021-10-26 17:15:00|202248.1|202098.1|202171.7|202021.7|202255.9|202117.1|202153.8|202003.8|727
1635268800000|2021-10-26 17:20:00|202168.6|202018.6|202172.3|202022.3|202220.9|202093.5|202143.5|201994.2|824
1635269100000|2021-10-26 17:25:00|202171.9|202021.9|202130.1|201980.1|202184.9|202034.9|202125.8|201975.8|817
1635269400000|2021-10-26 17:30:00|202129.7|201979.7|202094.9|201944.9|202134.1|201984.1|202045.4|201895.4|719
1635269700000|2021-10-26 17:35:00|202093.1|201943.1|202090.5|201940.5|202096|201946|202036.6|201886.6|655
1635270000000|2021-10-26 17:40:00|202092.1|201942.1|202207.1|202057.1|202209.1|202059.1|202091.8|201941.8|680
1635270300000|2021-10-26 17:45:00|202207|202057|202247.9|202097.9|202257.2|202107.2|202198.8|202048.8|702
1635270600000|2021-10-26 17:50:00|202248|202098|202221.1|202071.1|202255.5|202105.5|202107.5|201957.5|595
1635270900000|2021-10-26 17:55:00|202221.2|202071.2|202261.9|202111.9|202306.9|202156.9|202211.5|202061.5|604
1635271200000|2021-10-26 18:00:00|202262.4|202112.4|202201.5|202051.5|202265.6|202115.6|202146.9|201996.9|723
1635271500000|2021-10-26 18:05:00|202201.7|202051.7|202171.7|202021.7|202202|202052|202160.6|202010.6|700
1635271800000|2021-10-26 18:10:00|202171.6|202021.6|202164.2|202014.2|202182|202032|202154|202004|679
1635272100000|2021-10-26 18:15:00|202164.3|202014.3|202216.7|202066.7|202262.1|202126.5|202155.6|202005.6|667
1635272400000|2021-10-26 18:20:00|202213.3|202063.3|202215.1|202065.1|202225.2|202075.2|202202.5|202052.5|623
1635272700000|2021-10-26 18:25:00|202215|202065|202160.3|202010.3|202223.4|202100.2|202150.2|202002.1|590
1635273000000|2021-10-26 18:30:00|202159.7|202009.7|202177.4|202027.4|202181.9|202031.9|202119.1|201969.1|599
1635273300000|2021-10-26 18:35:00|202176.9|202026.9|202171|202021|202181.6|202031.6|202085.9|201935.9|529
1635273600000|2021-10-26 18:40:00|202171.4|202021.4|202131.4|201981.4|202216.2|202066.2|202082.4|201970.5|687
1635273900000|2021-10-26 18:45:00|202131.7|201981.7|202128.1|201978.1|202150.1|202000.1|202104.1|201954.1|665
1635274200000|2021-10-26 18:50:00|202127.4|201977.4|202156.2|202006.2|202173.2|202023.2|202127.4|201977.4|664
1635274500000|2021-10-26 18:55:00|202155.7|202005.7|202057.5|201907.5|202156.4|202043.7|202053.6|201903.6|729
1635274800000|2021-10-26 19:00:00|202061.6|201911.6|202078.7|201928.7|202081.2|201972.4|202017.5|201880.9|854
1635275100000|2021-10-26 19:05:00|202078|201928|202057.2|201907.2|202085.3|201935.3|202046|201896|609
1635275400000|2021-10-26 19:10:00|202057.1|201907.1|202095.2|201945.2|202098.2|201948.2|202054|201904|621
1635275700000|2021-10-26 19:15:00|202094.2|201944.2|202076.9|201926.9|202108.1|201958.1|202072.1|201922.1|677
1635276000000|2021-10-26 19:20:00|202077|201927|202080.2|201930.2|202098|201948|202061.2|201911.2|692
1635276300000|2021-10-26 19:25:00|202080|201930|202101|201951|202106.1|201956.1|201958.5|201808.5|736
1635276600000|2021-10-26 19:30:00|202100.5|201950.5|202094|201944|202113.6|201963.6|202049|201899|616
1635276900000|2021-10-26 19:35:00|202095.3|201945.3|202102.7|201952.7|202128.4|201978.4|202092.3|201942.3|495
1635277200000|2021-10-26 19:40:00|202099.3|201949.3|202136.1|201986.1|202140.8|201990.8|202075.6|201925.6|602
1635277500000|2021-10-26 19:45:00|202136.4|201986.4|202137.4|201987.4|202139.8|201989.8|202088.6|201938.6|656
1635277800000|2021-10-26 19:50:00|202130.9|201980.9|202143.8|201993.8|202174.3|202043.8|202093.8|201970.1|805
1635278100000|2021-10-26 19:55:00|202145.8|201995.8|202219.8|202069.8|202251|202101|202082.4|201980.1|809
1635278400000|2021-10-26 20:00:00|202220.2|202070.2|202216|202066|202227.9|202077.9|202186.3|202036.3|670
1635278700000|2021-10-26 20:05:00|202216.2|202066.2|202174.3|202024.3|202216.2|202066.2|202148|201998|538
1635279000000|2021-10-26 20:10:00|202175.7|202025.7|202186.2|202036.2|202191.6|202041.6|202155.3|202005.3|539
1635279300000|2021-10-26 20:15:00|202185.9|202035.9|202144|201994|202185.9|202035.9|202140.9|201990.9|396
1635279600000|2021-10-26 20:20:00|202144.2|201994.2|202141.9|201991.9|202167.6|202017.6|202139|201989|346
1635279900000|2021-10-26 20:25:00|202143|201993|202125.1|201975.1|202148.5|201998.5|202095.7|201945.7|346
1635280200000|2021-10-26 20:30:00|202126.7|201976.7|202125|201975|202140|201990|202115.6|201965.6|448
1635280500000|2021-10-26 20:35:00|202124|201974|202125.9|201975.9|202137.7|201987.7|202112.3|201962.3|470
1635280800000|2021-10-26 20:40:00|202127|201977|202133|201983|202135.5|201985.5|202114.8|201964.8|305
1635281100000|2021-10-26 20:45:00|202133.1|201983.1|202128.6|201978.6|202137.1|201987.1|202112|201962|466
1635281400000|2021-10-26 20:50:00|202125.5|201975.5|202122|201972|202142.6|201992.6|202120|201970|567
1635281700000|2021-10-26 20:55:00|202123.5|201973.5|202196.1|202046.1|202196.1|202046.1|202087.9|201937.9|448
1635282000000|2021-10-26 21:00:00|202194.9|202044.9|202299|202002|202299.9|202049.1|202187|201990.8|52
1635282300000|2021-10-26 21:05:00|202257.5|201960.5|202290.6|201993.6|202380.4|202168.3|202225.5|201928.5|278
1635282600000|2021-10-26 21:10:00|202283.6|201986.6|202286.1|201989.1|202348|202051|202248.6|201951.6|130
1635282900000|2021-10-26 21:15:00|202304.9|202007.9|202303.4|202006.4|202311.5|202014.5|202252.7|201955.7|138
1635283200000|2021-10-26 21:20:00|202303.3|202006.3|202303.9|202006.9|202310.4|202013.4|202299.6|202002.6|94
1635283500000|2021-10-26 21:25:00|202304.2|202007.2|202302|202005|202342.9|202045.9|202230.6|201933.6|123
1635283800000|2021-10-26 21:30:00|202302.8|202005.8|202264.7|201967.7|202315.4|202018.4|202220.5|201923.5|107
1635284100000|2021-10-26 21:35:00|202275.6|201978.6|202277.9|201980.9|202315|202018|202200.7|201903.7|147
1635284400000|2021-10-26 21:40:00|202276|201979|202281.6|201984.6|202312.1|202015.1|202227|201930|159
1635284700000|2021-10-26 21:45:00|202249.4|201952.4|202309.5|202012.5|202316.4|202019.4|202231.9|201934.9|220
1635285000000|2021-10-26 21:50:00|202309.3|202012.3|202302.1|202005.1|202314.8|202017.8|202241.6|201944.6|256
1635285300000|2021-10-26 21:55:00|202295.2|201998.2|202306|202009|202315.2|202018.2|202290.2|201993.2|379
1635285600000|2021-10-26 22:00:00|202304.3|202007.3|202184.8|202034.8|202313.9|202056|202159.7|201954.6|403
1635285900000|2021-10-26 22:05:00|202175.9|202025.9|202162.6|202012.6|202175.9|202025.9|202138.7|201988.7|373
1635286200000|2021-10-26 22:10:00|202163.9|202013.9|202142|201992|202174.2|202024.2|202112.5|201962.5|293
1635286500000|2021-10-26 22:15:00|202141.1|201991.1|202131.2|201981.2|202148|201998|202125.6|201975.6|325
1635286800000|2021-10-26 22:20:00|202134.2|201984.2|202107.7|201957.7|202134.7|201984.7|202099.3|201949.3|243
1635287100000|2021-10-26 22:25:00|202106.9|201956.9|202131.2|201981.2|202161.9|202011.9|202105.4|201955.4|239
1635287400000|2021-10-26 22:30:00|202131|201981|202089.8|201939.8|202137.4|201987.4|202088.8|201938.8|249
1635287700000|2021-10-26 22:35:00|202086.7|201936.7|202091.5|201941.5|202101.2|201951.2|202073.5|201923.5|221
1635288000000|2021-10-26 22:40:00|202092|201942|202096.9|201946.9|202100.8|201950.8|202085.6|201935.6|178
1635288300000|2021-10-26 22:45:00|202097.1|201947.1|202099.3|201949.3|202101.6|201951.6|202085.9|201935.9|177
1635288600000|2021-10-26 22:50:00|202098.8|201948.8|202101.1|201951.1|202106.2|201956.2|202091.3|201941.3|241
1635288900000|2021-10-26 22:55:00|202101|201951|202100.5|201950.5|202102|201952|202097|201947|194
1635289200000|2021-10-26 23:00:00|202100.2|201950.2|202097.9|201947.9|202102.5|201952.5|202079.6|201929.6|221
1635289500000|2021-10-26 23:05:00|202099|201949|202101.4|201951.4|202105.5|201955.5|202087.8|201937.8|249
1635289800000|2021-10-26 23:10:00|202101.7|201951.7|202108.8|201958.8|202111.6|201961.6|202093.4|201943.4|274
1635290100000|2021-10-26 23:15:00|202109.1|201959.1|202097.6|201947.6|202110.2|201960.2|202086.4|201936.4|207
1635290400000|2021-10-26 23:20:00|202097.4|201947.4|202083.6|201933.6|202100.7|201950.7|202066.6|201916.6|278
1635290700000|2021-10-26 23:25:00|202082.9|201932.9|202090.7|201940.7|202093.7|201943.7|202076.6|201926.6|243
1635291000000|2021-10-26 23:30:00|202091.1|201941.1|202084.2|201934.2|202095.3|201945.3|202073.2|201923.2|236
1635291300000|2021-10-26 23:35:00|202082.7|201932.7|202085.4|201935.4|202092.3|201942.3|202072.6|201922.6|196
1635291600000|2021-10-26 23:40:00|202082.2|201932.2|202095.3|201945.3|202099.2|201949.2|202077.7|201927.7|359
1635291900000|2021-10-26 23:45:00|202095|201945|202059.6|201909.6|202095.5|201945.5|202055.6|201905.6|288
1635292200000|2021-10-26 23:50:00|202054.9|201904.9|202065|201915|202075.4|201925.4|202053|201903|388
1635292500000|2021-10-26 23:55:00|202065.4|201915.4|202061.7|201911.7|202075|201925|202053.3|201903.3|518
1635292800000|2021-10-27 00:00:00|202053.8|201903.8|202003|201853|202057.8|201907.8|201969.9|201819.9|669
1635293100000|2021-10-27 00:05:00|202002|201852|202010.1|201860.1|202014.9|201864.9|202001.7|201851.7|454
1635293400000|2021-10-27 00:10:00|202012.3|201862.3|202013.9|201863.9|202016.4|201866.4|202005.3|201855.3|394
1635293700000|2021-10-27 00:15:00|202013.2|201863.2|202063.7|201913.7|202089.6|201939.6|201977.5|201827.5|460
1635294000000|2021-10-27 00:20:00|202064|201914|202012|201862|202088.3|201938.3|202000|201850|394
1635294300000|2021-10-27 00:25:00|202014.4|201864.4|201978.1|201828.1|202021|201871|201974.4|201824.4|401
1635294600000|2021-10-27 00:30:00|201978.7|201828.7|201972|201822|201979.9|201829.9|201877.5|201727.5|692
1635294900000|2021-10-27 00:35:00|201975|201825|202007.7|201857.7|202020|201870|201973.9|201823.9|552
1635295200000|2021-10-27 00:40:00|202009.1|201859.1|202008.6|201858.6|202020.1|201870.1|202003.4|201853.4|489
1635295500000|2021-10-27 00:45:00|202013.5|201863.5|202052.9|201902.9|202056.1|201906.1|202011.9|201861.9|470
1635295800000|2021-10-27 00:50:00|202053.2|201903.2|202093.6|201943.6|202100.1|201950.1|202043.5|201893.5|426
1635296100000|2021-10-27 00:55:00|202092.5|201942.5|202059.5|201909.5|202097.5|201947.5|202047.9|201897.9|492
1635296400000|2021-10-27 01:00:00|202061.3|201911.3|202037.3|201887.3|202096.5|201946.5|202019.6|201869.6|482
1635296700000|2021-10-27 01:05:00|202036.7|201886.7|202015.7|201865.7|202061|201911|202013.4|201863.4|494
1635297000000|2021-10-27 01:10:00|202014|201864|201967.8|201817.8|202024.7|201874.7|201959.8|201809.8|292
1635297300000|2021-10-27 01:15:00|201967.7|201817.7|201971.1|201821.1|201976.5|201826.5|201962.2|201812.2|308
1635297600000|2021-10-27 01:20:00|201970.7|201820.7|201976.8|201826.8|201983.2|201833.2|201964.7|201814.7|338
1635297900000|2021-10-27 01:25:00|201976.5|201826.5|202009.2|201859.2|202015.3|201865.3|201971.4|201821.4|360
1635298200000|2021-10-27 01:30:00|202009.4|201859.4|202011.5|201861.5|202023.6|201873.6|201994.4|201844.4|485
1635298500000|2021-10-27 01:35:00|202011.7|201861.7|202057|201907|202090.3|201940.3|201997.2|201847.2|609
1635298800000|2021-10-27 01:40:00|202056.6|201906.6|202087.2|201937.2|202109.4|201959.4|202050.5|201900.5|439
1635299100000|2021-10-27 01:45:00|202087.5|201937.5|202099.9|201949.9|202128.4|201978.4|202087.5|201937.5|457
1635299400000|2021-10-27 01:50:00|202099.6|201949.6|202101.3|201951.3|202113.4|201963.4|202095.7|201945.7|463
1635299700000|2021-10-27 01:55:00|202102.2|201952.2|202104.4|201954.4|202112.2|201962.2|202091|201941|518
1635300000000|2021-10-27 02:00:00|202100.9|201950.9|202101.7|201951.7|202124|201974|202089.4|201939.4|505
1635300300000|2021-10-27 02:05:00|202102.9|201952.9|202101.2|201951.2|202108.2|201958.2|202096.3|201946.3|418
1635300600000|2021-10-27 02:10:00|202101.5|201951.5|202057.5|201907.5|202130.1|201980.1|202055.7|201905.7|448
1635300900000|2021-10-27 02:15:00|202057|201907|202095.2|201945.2|202107.4|201957.4|202051.7|201901.7|367
1635301200000|2021-10-27 02:20:00|202094|201944|202088.4|201938.4|202099.9|201949.9|202084|201934|366
1635301500000|2021-10-27 02:25:00|202087.6|201937.6|202103.5|201953.5|202106.2|201956.2|202074.1|201924.1|371
1635301800000|2021-10-27 02:30:00|202103.3|201953.3|202095.1|201945.1|202106.1|201956.1|202089.2|201939.2|357
1635302100000|2021-10-27 02:35:00|202095.3|201945.3|202091.6|201941.6|202108.5|201958.5|202088.9|201938.9|383
1635302400000|2021-10-27 02:40:00|202091.9|201941.9|202090.8|201940.8|202124.9|201974.9|202083.8|201933.8|429
1635302700000|2021-10-27 02:45:00|202091.1|201941.1|202095.5|201945.5|202107.5|201957.5|202087.5|201937.5|434
1635303000000|2021-10-27 02:50:00|202095.7|201945.7|202100.4|201950.4|202103.4|201953.4|202090.5|201940.5|297
1635303300000|2021-10-27 02:55:00|202102.1|201952.1|202051.1|201901.1|202102.7|201952.7|202046.4|201896.4|422
1635303600000|2021-10-27 03:00:00|202052.2|201902.2|202053.6|201903.6|202064.4|201914.4|202046.3|201896.3|504
1635303900000|2021-10-27 03:05:00|202053.4|201903.4|202047.2|201897.2|202067.1|201917.1|202043.5|201893.5|430
1635304200000|2021-10-27 03:10:00|202045.8|201895.8|202048.2|201898.2|202069|201919|202040.2|201890.2|430
1635304500000|2021-10-27 03:15:00|202047.8|201897.8|202050.9|201900.9|202059.9|201909.9|202041|201891|324
1635304800000|2021-10-27 03:20:00|202051.7|201901.7|202057.2|201907.2|202062.5|201912.5|202041.8|201891.8|432
1635305100000|2021-10-27 03:25:00|202057.6|201907.6|202068.1|201918.1|202068.2|201918.2|202044.9|201894.9|481
1635305400000|2021-10-27 03:30:00|202066.3|201916.3|202056.4|201906.4|202077|201927|202056.4|201906.4|313
1635305700000|2021-10-27 03:35:00|202056|201906|202069|201919|202070.7|201920.7|202051.4|201901.4|349
1635306000000|2021-10-27 03:40:00|202067.7|201917.7|202056.9|201906.9|202071.6|201921.6|202048.1|201898.1|445
1635306300000|2021-10-27 03:45:00|202058.4|201908.4|202052.3|201902.3|202058.4|201908.4|202039.7|201889.7|482
1635306600000|2021-10-27 03:50:00|202053.6|201903.6|202053.2|201903.2|202065|201915|202045.4|201895.4|422
1635306900000|2021-10-27 03:55:00|202053.1|201903.1|202060.7|201910.7|202066.6|201916.6|202049.4|201899.4|283
1635307200000|2021-10-27 04:00:00|202060.8|201910.8|202059.9|201909.9|202076.4|201926.4|202047|201897|284
1635307500000|2021-10-27 04:05:00|202058.2|201908.2|202060.4|201910.4|202074.1|201924.1|202052.1|201902.1|320
1635307800000|2021-10-27 04:10:00|202060.1|201910.1|202048.1|201898.1|202070.2|201920.2|202046.5|201896.5|339
1635308100000|2021-10-27 04:15:00|202048.2|201898.2|202050.6|201900.6|202057.9|201907.9|202043.9|201893.9|334
1635308400000|2021-10-27 04:20:00|202052.1|201902.1|202054.9|201904.9|202057.8|201907.8|202045.9|201895.9|352
1635308700000|2021-10-27 04:25:00|202054.7|201904.7|202055.8|201905.8|202057.7|201907.7|202045.3|201895.3|265
1635309000000|2021-10-27 04:30:00|202053.8|201903.8|202051.8|201901.8|202065.2|201915.2|202045.1|201895.1|379
1635309300000|2021-10-27 04:35:00|202051.7|201901.7|202012.6|201862.6|202056.9|201906.9|202000.3|201850.3|390
1635309600000|2021-10-27 04:40:00|202009.7|201859.7|202013|201863|202015.6|201865.6|201991.4|201841.4|362
1635309900000|2021-10-27 04:45:00|202012.5|201862.5|202017.4|201867.4|202021.3|201871.3|202006|201856|367
1635310200000|2021-10-27 04:50:00|202017.3|201867.3|202015.8|201865.8|202042.5|201892.5|202010.9|201860.9|373
1635310500000|2021-10-27 04:55:00|202015.7|201865.7|202014.2|201864.2|202026.5|201876.5|202008|201858|329
1635310800000|2021-10-27 05:00:00|202014.9|201864.9|202017.4|201867.4|202022.1|201872.1|202001.6|201851.6|452
1635311100000|2021-10-27 05:05:00|202018.7|201868.7|202025.6|201875.6|202032.2|201882.2|202005.7|201855.7|377
1635311400000|2021-10-27 05:10:00|202025.1|201875.1|202017.6|201867.6|202031.4|201881.4|202008.6|201858.6|422
1635311700000|2021-10-27 05:15:00|202016.4|201866.4|202023.3|201873.3|202033.9|201883.9|202010.8|201860.8|330
1635312000000|2021-10-27 05:20:00|202022.3|201872.3|202013|201863|202025.6|201875.6|202008.7|201858.7|443
1635312300000|2021-10-27 05:25:00|202012.5|201862.5|202017.7|201867.7|202028.6|201878.6|202003.2|201853.2|360
1635312600000|2021-10-27 05:30:00|202017.1|201867.1|202008.3|201858.3|202037.9|201887.9|202005.9|201855.9|435
1635312900000|2021-10-27 05:35:00|202008.1|201858.1|202046.1|201896.1|202052.5|201902.5|202001.4|201851.4|465
1635313200000|2021-10-27 05:40:00|202046|201896|202053.4|201903.4|202059.3|201909.3|202040.3|201890.3|418
1635313500000|2021-10-27 05:45:00|202053|201903|202058.9|201908.9|202059.5|201909.5|202037.3|201887.3|453
1635313800000|2021-10-27 05:50:00|202058.6|201908.6|202047.6|201897.6|202061.8|201911.8|202012.8|201862.8|438
1635314100000|2021-10-27 05:55:00|202048.7|201898.7|202060.7|201910.7|202077.3|201927.3|202045.7|201895.7|593
1635314400000|2021-10-27 06:00:00|202063.3|201913.3|202077.1|201927.1|202099.7|201949.7|202048.4|201898.4|564
1635314700000|2021-10-27 06:05:00|202078|201928|202062.3|201912.3|202083.7|201933.7|202051.7|201901.7|616
1635315000000|2021-10-27 06:10:00|202061.5|201911.5|202060.3|201910.3|202077.8|201927.8|202049.8|201899.8|604
1635315300000|2021-10-27 06:15:00|202065.7|201915.7|202053.7|201903.7|202090.5|201940.5|202046.3|201896.3|545
1635315600000|2021-10-27 06:20:00|202052.1|201902.1|202051.9|201901.9|202068.3|201918.3|202044.3|201894.3|481
1635315900000|2021-10-27 06:25:00|202052.2|201902.2|202055.5|201905.5|202064.6|201914.6|202051.3|201901.3|480
1635316200000|2021-10-27 06:30:00|202055.8|201905.8|201873.3|201723.3|202055.8|201905.8|201857.7|201707.7|680
1635316500000|2021-10-27 06:35:00|201878.4|201728.4|201874.6|201724.6|201908.1|201758.1|201854.2|201704.2|563
1635316800000|2021-10-27 06:40:00|201873.9|201723.9|201888.1|201738.1|201909.9|201759.9|201851.4|201701.4|524
1635317100000|2021-10-27 06:45:00|201888.2|201738.2|201850.3|201700.3|201911.1|201761.1|201821.5|201671.5|533
1635317400000|2021-10-27 06:50:00|201855.9|201705.9|201826.8|201676.8|201859.6|201709.6|201807.5|201657.5|513
1635317700000|2021-10-27 06:55:00|201827.6|201677.6|201831.3|201681.3|201853.3|201719.2|201769.2|201655.9|445
1635318000000|2021-10-27 07:00:00|201820.4|201670.4|201777.8|201627.8|201857.1|201707.1|201762.7|201612.7|719
1635318300000|2021-10-27 07:05:00|201777.7|201627.7|201881.2|201731.2|201890.8|201740.8|201761.4|201611.4|722
1635318600000|2021-10-27 07:10:00|201882.5|201732.5|201899.5|201749.5|201902|201752|201833.2|201683.2|706
1635318900000|2021-10-27 07:15:00|201899.7|201749.7|201938.5|201788.5|201979.4|201829.4|201887.5|201737.5|654
1635319200000|2021-10-27 07:20:00|201939|201789|201960.5|201810.5|202005.6|201855.6|201925.7|201775.7|687
1635319500000|2021-10-27 07:25:00|201956|201806|201897.2|201747.2|202012|201862|201887.7|201737.7|773
1635319800000|2021-10-27 07:30:00|201897.1|201747.1|201878.2|201728.2|201933.7|201783.7|201859.4|201709.4|782
1635320100000|2021-10-27 07:35:00|201879.6|201729.6|201891.4|201741.4|201902.6|201752.6|201872.6|201722.6|832
1635320400000|2021-10-27 07:40:00|201890.7|201740.7|201918.2|201768.2|201938.7|201788.7|201876.1|201726.1|817
1635320700000|2021-10-27 07:45:00|201918.7|201768.7|201929.1|201779.1|201961.9|201811.9|201877.9|201727.9|822
1635321000000|2021-10-27 07:50:00|201929.2|201779.2|201967.5|201817.5|201974.3|201824.3|201918.9|201768.9|836
1635321300000|2021-10-27 07:55:00|201967.7|201817.7|201982.9|201832.9|202048.1|201898.1|201961.1|201811.1|867
1635321600000|2021-10-27 08:00:00|201990.5|201840.5|202027.3|201877.3|202066.1|201916.1|201921.4|201771.4|817
1635321900000|2021-10-27 08:05:00|202032.9|201882.9|202043.8|201893.8|202120.1|201970.1|202014.9|201864.9|795
1635322200000|2021-10-27 08:10:00|202043.5|201893.5|201989.9|201839.9|202044.1|201894.1|201989.2|201839.2|830
1635322500000|2021-10-27 08:15:00|201990.4|201840.4|202000.3|201850.3|202001.5|201851.5|201936.5|201786.5|749
1635322800000|2021-10-27 08:20:00|201999.9|201849.9|202099.3|201949.3|202099.5|201949.5|201983.9|201833.9|681
1635323100000|2021-10-27 08:25:00|202099.1|201949.1|202301|202151|202352.3|202202.3|202090.6|201940.6|712
1635323400000|2021-10-27 08:30:00|202300.8|202150.8|202440.3|202290.3|202511|202361|202300.8|202150.8|858
1635323700000|2021-10-27 08:35:00|202440.9|202290.9|202366.7|202216.7|202479.3|202329.3|202360.4|202210.4|892
1635324000000|2021-10-27 08:40:00|202359.9|202209.9|202300.6|202150.6|202360.4|202210.4|202259.7|202109.7|811
1635324300000|2021-10-27 08:45:00|202301.8|202151.8|202377|202227|202390.9|202240.9|202293.6|202143.6|761
1635324600000|2021-10-27 08:50:00|202376.4|202226.4|202404.4|202254.4|202418.3|202268.3|202344.9|202194.9|669
1635324900000|2021-10-27 08:55:00|202404.2|202254.2|202464.7|202314.7|202465|202315|202356.9|202206.9|710
1635325200000|2021-10-27 09:00:00|202463.9|202313.9|202472.7|202322.7|202562.6|202412.6|202438.9|202288.9|863
1635325500000|2021-10-27 09:05:00|202469.9|202319.9|202519.1|202369.1|202543.6|202393.6|202460|202310|856
1635325800000|2021-10-27 09:10:00|202517.5|202367.5|202462.3|202312.3|202523.2|202373.2|202448.1|202298.1|802
1635326100000|2021-10-27 09:15:00|202461.4|202311.4|202360.4|202210.4|202475.6|202325.6|202347.1|202197.1|847
1635326400000|2021-10-27 09:20:00|202362.7|202212.7|202478.7|202328.7|202488.3|202338.3|202347|202197|727
1635326700000|2021-10-27 09:25:00|202489.6|202339.6|202518.8|202368.8|202540.7|202390.7|202476.4|202326.4|764
1635327000000|2021-10-27 09:30:00|202523.4|202373.4|202653.6|202503.6|202658.8|202508.8|202516.5|202366.5|733
1635327300000|2021-10-27 09:35:00|202653.8|202503.8|202510.1|202360.1|202653.8|202503.8|202509|202359|715
1635327600000|2021-10-27 09:40:00|202508.6|202358.6|202509.7|202359.7|202522.1|202372.1|202459.3|202309.3|814
1635327900000|2021-10-27 09:45:00|202510.2|202360.2|202506.8|202356.8|202553.7|202403.7|202482|202332|797
1635328200000|2021-10-27 09:50:00|202506.5|202356.5|202536.5|202386.5|202556.4|202406.4|202490.8|202340.8|785
1635328500000|2021-10-27 09:55:00|202534.4|202384.4|202470|202320|202534.4|202384.4|202454|202304|727
1635328800000|2021-10-27 10:00:00|202469.7|202319.7|202477|202327|202575.4|202425.4|202466.5|202316.5|820
1635329100000|2021-10-27 10:05:00|202477.6|202327.6|202466.5|202316.5|202513.6|202363.6|202460.6|202310.6|765
1635329400000|2021-10-27 10:10:00|202463.9|202313.9|202514.9|202364.9|202527.7|202377.7|202456.7|202306.7|722
1635329700000|2021-10-27 10:15:00|202514.3|202364.3|202463.9|202313.9|202514.3|202364.3|202457.4|202307.4|577
1635330000000|2021-10-27 10:20:00|202464.3|202314.3|202460.7|202310.7|202495.5|202345.5|202456.5|202306.5|618
1635330300000|2021-10-27 10:25:00|202460|202310|202430|202280|202468.5|202318.5|202376.8|202226.8|638
1635330600000|2021-10-27 10:30:00|202426.6|202276.6|202253.2|202103.2|202437.6|202287.6|202250.1|202100.1|715
1635330900000|2021-10-27 10:35:00|202253.1|202103.1|202256.1|202106.1|202265|202115|202241|202091|634
1635331200000|2021-10-27 10:40:00|202256.7|202106.7|202266.4|202116.4|202284.1|202134.1|202246.8|202096.8|674
1635331500000|2021-10-27 10:45:00|202266.2|202116.2|202311.6|202161.6|202327.1|202177.1|202256|202106|702
1635331800000|2021-10-27 10:50:00|202310.7|202160.7|202412.3|202262.3|202458.1|202308.1|202310.7|202160.7|621
1635332100000|2021-10-27 10:55:00|202412.1|202262.1|202427.8|202277.8|202430.4|202280.4|202403.9|202253.9|645
1635332400000|2021-10-27 11:00:00|202427.7|202277.7|202418.6|202268.6|202430.2|202280.2|202414.7|202264.7|583
1635332700000|2021-10-27 11:05:00|202417|202267|202337.1|202187.1|202430|202280|202331|202181|667
1635333000000|2021-10-27 11:10:00|202340.8|202190.8|202283.3|202133.3|202386.8|202236.8|202279.9|202129.9|824
1635333300000|2021-10-27 11:15:00|202281.2|202131.2|202295.5|202145.5|202330.7|202180.7|202238.3|202088.3|720
1635333600000|2021-10-27 11:20:00|202295.7|202145.7|202206.6|202056.6|202301|202151|202206.6|202056.6|680
1635333900000|2021-10-27 11:25:00|202200.2|202050.2|202221.9|202071.9|202247.8|202097.8|202163.7|202013.7|617
1635334200000|2021-10-27 11:30:00|202222.4|202072.4|202219.4|202069.4|202256.1|202106.1|202183.8|202033.8|760
1635334500000|2021-10-27 11:35:00|202219.3|202069.3|202210.1|202060.1|202220.8|202070.8|202169.1|202019.1|718
1635334800000|2021-10-27 11:40:00|202209.3|202059.3|202174.4|202024.4|202217|202067|202166.3|202016.3|759
1635335100000|2021-10-27 11:45:00|202174.9|202024.9|202124.6|201974.6|202199.7|202049.7|202117|201967|760
1635335400000|2021-10-27 11:50:00|202124.4|201974.4|202177.2|202027.2|202180.8|202030.8|202119.3|201969.3|668
1635335700000|2021-10-27 11:55:00|202177.6|202027.6|202177.6|202027.6|202184.3|202034.3|202135.7|201985.7|804
1635336000000|2021-10-27 12:00:00|202174.5|202024.5|202034.3|201884.3|202205.9|202055.9|202010.4|201860.4|809
1635336300000|2021-10-27 12:05:00|202033.3|201883.3|201878.6|201728.6|202043.9|201893.9|201873.8|201723.8|886
1635336600000|2021-10-27 12:10:00|201874.4|201724.4|201934.6|201784.6|202033.6|201883.6|201839.1|201689.1|888
1635336900000|2021-10-27 12:15:00|201935.2|201785.2|201986.6|201836.6|202007.2|201857.2|201902.7|201752.7|842
1635337200000|2021-10-27 12:20:00|201990.4|201840.4|201877.2|201727.2|201994.8|201844.8|201815.8|201665.8|883
1635337500000|2021-10-27 12:25:00|201877.3|201727.3|201834.9|201684.9|201927.3|201777.3|201813.7|201663.7|739
1635337800000|2021-10-27 12:30:00|201837.4|201687.4|201975.6|201825.6|201984.6|201834.6|201789.9|201639.9|746
1635338100000|2021-10-27 12:35:00|201976.4|201826.4|201885|201735|202013.6|201863.6|201879.9|201729.9|824
1635338400000|2021-10-27 12:40:00|201885.9|201735.9|201858.5|201708.5|201950.9|201800.9|201840.8|201690.8|852
1635338700000|2021-10-27 12:45:00|201859|201709|201712.4|201562.4|201859|201709|201690.7|201540.7|835
1635339000000|2021-10-27 12:50:00|201712.3|201562.3|201826|201676|201826|201678.8|201712.3|201562.3|775
1635339300000|2021-10-27 12:55:00|201824.9|201674.9|201936|201786|201940.2|201806.7|201775.9|201668.1|828
1635339600000|2021-10-27 13:00:00|201939.2|201789.2|201773.9|201623.9|201978|201867.1|201685.3|201554.8|864
1635339900000|2021-10-27 13:05:00|201775.7|201625.7|201897|201747|201905.4|201797.6|201698.6|201585.5|902
1635340200000|2021-10-27 13:10:00|201897.9|201747.9|201881.5|201731.5|201936.4|201822.9|201828.9|201698.6|817
1635340500000|2021-10-27 13:15:00|201881.3|201731.3|201936.2|201786.2|201981.3|201831.3|201861.2|201731.3|787
1635340800000|2021-10-27 13:20:00|201935.7|201785.7|201924.8|201774.8|201989.1|201839.1|201868.7|201718.7|797
1635341100000|2021-10-27 13:25:00|201928.3|201778.3|201737.7|201587.7|201930.3|201780.3|201722.6|201572.6|881
1635341400000|2021-10-27 13:30:00|201741.5|201591.5|201856.8|201706.8|201857.8|201713.1|201721.5|201582.3|1006
1635341700000|2021-10-27 13:35:00|201849.2|201699.2|201882.3|201732.3|201907.9|201757.9|201783.5|201633.5|967
1635342000000|2021-10-27 13:40:00|201882.1|201732.1|201784|201634|201882.4|201759|201720.6|201590.1|978
1635342300000|2021-10-27 13:45:00|201783.4|201633.4|201749.6|201599.6|201792.3|201642.3|201659.7|201527|986
1635342600000|2021-10-27 13:50:00|201748.3|201598.3|201765|201615|201782.9|201656.5|201702.6|201561.5|963
1635342900000|2021-10-27 13:55:00|201766.7|201616.7|201763.6|201613.6|201783.4|201633.4|201739.6|201589.6|797
1635343200000|2021-10-27 14:00:00|201765|201615|201800.8|201650.8|201818.5|201708.4|201593.2|201489.9|1099
1635343500000|2021-10-27 14:05:00|201800.6|201650.6|201679.9|201529.9|201872.8|201722.8|201654.9|201504.9|1092
1635343800000|2021-10-27 14:10:00|201681.5|201531.5|201612.8|201462.8|201722.1|201602.2|201555.3|201405.3|1014
1635344100000|2021-10-27 14:15:00|201610.7|201460.7|201797|201647|201838|201688|201609|201459|1087
1635344400000|2021-10-27 14:20:00|201800.8|201650.8|201813.3|201663.3|201833.6|201713.9|201720.3|201598.7|1025
1635344700000|2021-10-27 14:25:00|201815.5|201665.5|201845.3|201695.3|201883.7|201742.1|201720.6|201618.5|978
1635345000000|2021-10-27 14:30:00|201840.6|201690.6|201862.8|201712.8|201890.1|201778.3|201755.4|201651.3|1032
1635345300000|2021-10-27 14:35:00|201863.2|201713.2|201913.2|201763.2|202063.4|201913.4|201861.9|201711.9|1018
1635345600000|2021-10-27 14:40:00|201913.6|201763.6|201873.9|201723.9|201915|201765|201830.7|201680.7|1011
1635345900000|2021-10-27 14:45:00|201870.5|201720.5|201894.8|201744.8|201898.8|201748.8|201749.6|201645.2|1006
1635346200000|2021-10-27 14:50:00|201895|201745|201972|201822|202049.5|201899.5|201865.3|201715.3|1015
1635346500000|2021-10-27 14:55:00|201973.1|201823.1|201990.5|201840.5|202042.2|201892.2|201893.3|201764.1|1014
1635346800000|2021-10-27 15:00:00|201989.6|201839.6|201876.6|201726.6|202011|201861|201865.4|201715.4|978
1635347100000|2021-10-27 15:05:00|201876.4|201726.4|201853.1|201703.1|201877.8|201727.8|201761.8|201611.8|848
1635347400000|2021-10-27 15:10:00|201850|201700|201979.2|201829.2|201982.1|201855.1|201847.6|201697.6|871
1635347700000|2021-10-27 15:15:00|201981.3|201831.3|202004.5|201854.5|202015.4|201865.4|201950.4|201800.4|909
1635348000000|2021-10-27 15:20:00|202003.6|201853.6|202021.7|201871.7|202025|201875|201993.7|201843.7|805
1635348300000|2021-10-27 15:25:00|202021.6|201871.6|202037.3|201887.3|202039.3|201889.3|202005.6|201855.6|941
1635348600000|2021-10-27 15:30:00|202036.9|201886.9|202206.9|202056.9|202216.6|202066.6|202006.9|201856.9|895
1635348900000|2021-10-27 15:35:00|202205.8|202055.8|202169.6|202019.6|202215.5|202110.4|202112.9|201989.4|942
1635349200000|2021-10-27 15:40:00|202172.1|202022.1|202180.1|202030.1|202184.5|202067.1|202090.5|201940.5|857
1635349500000|2021-10-27 15:45:00|202179|202029|202253.6|202103.6|202256.9|202106.9|202159.6|202009.6|770
1635349800000|2021-10-27 15:50:00|202253.7|202103.7|202256.1|202106.1|202307.6|202157.6|202248.9|202098.9|835
1635350100000|2021-10-27 15:55:00|202255.2|202105.2|202296.8|202146.8|202297.8|202179.7|202196.4|202077.6|917
1635350400000|2021-10-27 16:00:00|202300.3|202150.3|202292.5|202142.5|202305.7|202197.7|202217.8|202110.9|829
1635350700000|2021-10-27 16:05:00|202291.3|202141.3|202206.6|202056.6|202298.8|202192.5|202190.1|202040.1|805
1635351000000|2021-10-27 16:10:00|202205.5|202055.5|202039.3|201889.3|202215.6|202109.2|202002.6|201852.6|846
1635351300000|2021-10-27 16:15:00|202039.5|201889.5|201996.2|201846.2|202057.1|201907.1|201992.2|201842.2|652
1635351600000|2021-10-27 16:20:00|201996.4|201846.4|202017.7|201867.7|202040.8|201892.4|201937.6|201816|766
1635351900000|2021-10-27 16:25:00|202017.9|201867.9|202003.5|201853.5|202020|201885.3|201933.3|201831.1|690
1635352200000|2021-10-27 16:30:00|202003.7|201853.7|202111.1|201961.1|202135.5|202010.2|201981.2|201850.9|785
1635352500000|2021-10-27 16:35:00|202112.2|201962.2|202126.8|201976.8|202133.3|202027.2|202072.9|201922.9|749
1635352800000|2021-10-27 16:40:00|202125|201975|202126.9|201976.9|202138.1|202026|202069.8|201960.4|748
1635353100000|2021-10-27 16:45:00|202126.4|201976.4|202115.4|201965.4|202135.4|202016.4|202066.4|201959.7|743
1635353400000|2021-10-27 16:50:00|202119.2|201969.2|202209.8|202059.8|202229.9|202123.7|202118.8|201969|680
1635353700000|2021-10-27 16:55:00|202209.7|202059.7|202296.9|202146.9|202302.2|202163.2|202152|202049.9|766
1635354000000|2021-10-27 17:00:00|202296.2|202146.2|202325.3|202175.3|202354.3|202204.3|202256.4|202106.4|848
1635354300000|2021-10-27 17:05:00|202323|202173|202295.5|202145.5|202327.9|202177.9|202288.8|202138.8|671
1635354600000|2021-10-27 17:10:00|202296|202146|202293.8|202143.8|202299.3|202190.8|202236.1|202127.9|710
1635354900000|2021-10-27 17:15:00|202293.5|202143.5|202422.9|202272.9|202443.3|202293.3|202230.6|202120.7|741
1635355200000|2021-10-27 17:20:00|202425.8|202275.8|202451.8|202301.8|202517.2|202413.9|202425.8|202275.8|779
1635355500000|2021-10-27 17:25:00|202456.3|202306.3|202391.3|202241.3|202486.8|202362.2|202345.7|202208.6|782
1635355800000|2021-10-27 17:30:00|202391.1|202241.1|202393.1|202243.1|202397.8|202273|202321.4|202202.3|560
1635356100000|2021-10-27 17:35:00|202394.3|202244.3|202479.4|202329.4|202532.6|202418.3|202390.8|202242.3|667
1635356400000|2021-10-27 17:40:00|202475.6|202325.6|202479.1|202329.1|202496.6|202390.8|202415.7|202305.9|652
1635356700000|2021-10-27 17:45:00|202479.9|202329.9|202509|202359|202529.3|202417.1|202446.8|202323|682
1635357000000|2021-10-27 17:50:00|202509.6|202359.6|202459.5|202309.5|202509.6|202364.7|202414.7|202307.7|638
1635357300000|2021-10-27 17:55:00|202459.7|202309.7|202487.1|202337.1|202502|202390.5|202436.4|202286.4|646
1635357600000|2021-10-27 18:00:00|202485.2|202335.2|202548.6|202398.6|202564.2|202444.1|202478.6|202328.6|710
1635357900000|2021-10-27 18:05:00|202549.2|202399.2|202604.3|202454.3|202612.8|202488.8|202537.2|202397|623
1635358200000|2021-10-27 18:10:00|202606.5|202456.5|202543.1|202393.1|202644.5|202541.4|202510.5|202384.5|639
1635358500000|2021-10-27 18:15:00|202544|202394|202596.2|202446.2|202619.2|202469.2|202539.1|202389.1|631
1635358800000|2021-10-27 18:20:00|202596.5|202446.5|202655.8|202505.8|202667.8|202517.8|202594.1|202444.1|593
1635359100000|2021-10-27 18:25:00|202658.8|202508.8|202767.2|202617.2|202838|202688|202656.9|202506.9|715
1635359400000|2021-10-27 18:30:00|202767.1|202617.1|202759.4|202609.4|202788.3|202662.7|202698.5|202595.4|646
1635359700000|2021-10-27 18:35:00|202758.4|202608.4|202750.9|202600.9|202782.3|202677.4|202727.4|202596.3|619
1635360000000|2021-10-27 18:40:00|202750.7|202600.7|202749.7|202599.7|202763.9|202664|202696.9|202594.5|547
1635360300000|2021-10-27 18:45:00|202750|202600|202743|202593|202752.7|202637.4|202687.4|202587.4|528
1635360600000|2021-10-27 18:50:00|202742.5|202592.5|202860.5|202710.5|202860.7|202724.7|202696.2|202592.5|546
1635360900000|2021-10-27 18:55:00|202863.6|202713.6|202864.1|202714.1|202867.8|202766.2|202802.8|202698.7|652
1635361200000|2021-10-27 19:00:00|202863.5|202713.5|203040.4|202890.4|203043.5|202893.5|202861.3|202711.3|786
1635361500000|2021-10-27 19:05:00|203040.3|202890.3|203069.2|202919.2|203227.7|203077.7|202982.5|202832.5|769
1635361800000|2021-10-27 19:10:00|203070|202920|203272.2|203122.2|203272.2|203122.2|203069.1|202919.1|730
1635362100000|2021-10-27 19:15:00|203274.6|203124.6|203359.4|203209.4|203360.6|203210.6|203222.8|203072.8|887
1635362400000|2021-10-27 19:20:00|203357.2|203207.2|203287.9|203137.9|203467.2|203317.2|203275.8|203125.8|841
1635362700000|2021-10-27 19:25:00|203285.7|203135.7|203148.5|202998.5|203309.6|203198.1|203138.4|202988.4|854
1635363000000|2021-10-27 19:30:00|203149.2|202999.2|203192.2|203042.2|203255.6|203105.6|203148.6|202998.6|853
1635363300000|2021-10-27 19:35:00|203194.7|203044.7|203083.5|202933.5|203221|203071|203081.4|202931.4|868
1635363600000|2021-10-27 19:40:00|203083.6|202933.6|203100.5|202950.5|203177.8|203027.8|203072.2|202922.2|705
1635363900000|2021-10-27 19:45:00|203103.2|202953.2|203143.5|202993.5|203161.2|203011.2|203062.6|202912.6|788
1635364200000|2021-10-27 19:50:00|203142.3|202992.3|203240.8|203090.8|203246.1|203129.2|203126.2|202976.2|773
1635364500000|2021-10-27 19:55:00|203241.1|203091.1|203213.9|203063.9|203308.9|203158.9|203198.8|203048.8|722
1635364800000|2021-10-27 20:00:00|203218.2|203068.2|203294.7|203144.7|203305.2|203155.2|203187.3|203037.3|688
1635365100000|2021-10-27 20:05:00|203296.3|203146.3|203259.5|203109.5|203311|203161|203259.5|203109.5|559
1635365400000|2021-10-27 20:10:00|203259.6|203109.6|203207.1|203057.1|203272|203122|203201.1|203051.1|477
1635365700000|2021-10-27 20:15:00|203206.9|203056.9|203243|203093|203245.9|203095.9|203202.1|203052.1|344
1635366000000|2021-10-27 20:20:00|203243.6|203093.6|203209.7|203059.7|203248.5|203098.5|203170.2|203020.2|428
1635366300000|2021-10-27 20:25:00|203209.8|203059.8|203284|203134|203287.2|203137.2|203196.9|203046.9|399
1635366600000|2021-10-27 20:30:00|203283.2|203133.2|203291.1|203141.1|203318.3|203168.3|203266.8|203116.8|423
1635366900000|2021-10-27 20:35:00|203291.2|203141.2|203283.2|203133.2|203291.6|203141.6|203263.3|203113.3|282
1635367200000|2021-10-27 20:40:00|203283.6|203133.6|203193.3|203043.3|203285.2|203135.2|203177.5|203027.5|405
1635367500000|2021-10-27 20:45:00|203193.8|203043.8|203155.7|203005.7|203200|203050|203151.5|203001.5|425
1635367800000|2021-10-27 20:50:00|203156.4|203006.4|203118.3|202968.3|203169.9|203019.9|203114.8|202964.8|424
1635368100000|2021-10-27 20:55:00|203117.7|202967.7|203189.1|203039.1|203268.2|203055.2|203100.4|202950.4|358
1635368400000|2021-10-27 21:00:00|203176.8|203026.8|203237.1|202940.1|203247.5|203030.1|203176.8|202927.7|53
1635368700000|2021-10-27 21:05:00|203301.4|203004.4|203184.6|202908.4|203314.8|203028.1|203112|202860.2|287
1635369000000|2021-10-27 21:10:00|203181.7|202903.4|203113.3|202963.3|203209.9|202979.2|203099.1|202802.1|308
1635369300000|2021-10-27 21:15:00|203113.9|202963.9|203187.7|202890.7|203215.6|202986.5|203104.1|202878.5|149
1635369600000|2021-10-27 21:20:00|203104.9|202954.9|203281.8|202984.8|203286.5|202989.5|203100|202871.9|212
1635369900000|2021-10-27 21:25:00|203276.8|202979.8|203371.6|203074.6|203420.6|203123.6|203205.8|202908.8|281
1635370200000|2021-10-27 21:30:00|203395.5|203098.5|203397.5|203100.5|203465.8|203168.8|203303.1|203006.1|287
1635370500000|2021-10-27 21:35:00|203385.5|203088.5|203346.2|203049.2|203430.3|203133.3|203142.3|202845.3|338
1635370800000|2021-10-27 21:40:00|203346.1|203049.1|203349.9|203052.9|203401|203104|203293.3|202996.3|336
1635371100000|2021-10-27 21:45:00|203312.9|203015.9|203378.9|203081.9|203409.9|203112.9|203272.7|202975.7|327
1635371400000|2021-10-27 21:50:00|203373.5|203076.5|203211|202914|203404.9|203107.9|203187|202890|209
1635371700000|2021-10-27 21:55:00|203243|202946|203254.1|202957.1|203432.7|203135.7|203142.2|202845.2|217
1635372000000|2021-10-27 22:00:00|203304.5|203007.5|203110|202960|203323.3|203026.3|203078.1|202863.2|583
1635372300000|2021-10-27 22:05:00|203109.7|202959.7|203116.8|202966.8|203134|202984|203079.6|202929.6|353
1635372600000|2021-10-27 22:10:00|203117.5|202967.5|203118|202968|203159.9|203009.9|203110.8|202960.8|317
1635372900000|2021-10-27 22:15:00|203116.2|202966.2|203109.7|202959.7|203122.2|202972.2|203093.3|202943.3|299
1635373200000|2021-10-27 22:20:00|203111.6|202961.6|203107.1|202957.1|203117.5|202967.5|203082|202932|274
1635373500000|2021-10-27 22:25:00|203109.7|202959.7|203094.9|202944.9|203114.9|202964.9|203094.9|202944.9|269
1635373800000|2021-10-27 22:30:00|203096.4|202946.4|203110.9|202960.9|203117.4|202967.4|203093.8|202943.8|244
1635374100000|2021-10-27 22:35:00|203111|202961|203102.1|202952.1|203135.5|202985.5|203091|202941|281
1635374400000|2021-10-27 22:40:00|203102|202952|203102.2|202952.2|203119.6|202969.6|203089.4|202939.4|306
1635374700000|2021-10-27 22:45:00|203108.1|202958.1|203108.4|202958.4|203115.4|202965.4|203085.5|202935.5|229
1635375000000|2021-10-27 22:50:00|203102.9|202952.9|203109.3|202959.3|203112.5|202962.5|203095.5|202945.5|314
1635375300000|2021-10-27 22:55:00|203098.2|202948.2|203108.8|202958.8|203147.7|202997.7|203092|202942|474
1635375600000|2021-10-27 23:00:00|203104|202954|203109|202959|203149.8|202999.8|203094.9|202944.9|432
1635375900000|2021-10-27 23:05:00|203112.7|202962.7|203113.7|202963.7|203150|203000|203095.5|202945.5|370
1635376200000|2021-10-27 23:10:00|203112.7|202962.7|203145.9|202995.9|203162.4|203012.4|203103.2|202953.2|328
1635376500000|2021-10-27 23:15:00|203152.7|203002.7|203144.7|202994.7|203156.3|203006.3|203136.5|202986.5|298
1635376800000|2021-10-27 23:20:00|203145.5|202995.5|203145.7|202995.7|203157|203007|203105.1|202955.1|273
1635377100000|2021-10-27 23:25:00|203145.6|202995.6|203153.7|203003.7|203160|203010|203140.4|202990.4|225
1635377400000|2021-10-27 23:30:00|203153.9|203003.9|203154.4|203004.4|203161|203011|203146.6|202996.6|249
1635377700000|2021-10-27 23:35:00|203153.3|203003.3|203152.7|203002.7|203161.8|203011.8|203145.2|202995.2|243
1635378000000|2021-10-27 23:40:00|203153.6|203003.6|203155.1|203005.1|203160.2|203010.2|203145.8|202995.8|247
1635378300000|2021-10-27 23:45:00|203155.7|203005.7|203154.5|203004.5|203160.1|203010.1|203143.4|202993.4|278
1635378600000|2021-10-27 23:50:00|203155.6|203005.6|203146.3|202996.3|203160|203010|203140.6|202990.6|289
1635378900000|2021-10-27 23:55:00|203148.3|202998.3|203153.9|203003.9|203159.3|203009.3|203141.4|202991.4|268
1635379200000|2021-10-28 00:00:00|203153.8|203003.8|203098|202948|203157.2|203007.2|203075.6|202925.6|560
1635379500000|2021-10-28 00:05:00|203098.5|202948.5|203105.7|202955.7|203116.8|202966.8|203095.9|202945.9|525
1635379800000|2021-10-28 00:10:00|203105.6|202955.6|203186.3|203036.3|203194.5|203044.5|203099.3|202949.3|529
1635380100000|2021-10-28 00:15:00|203184.1|203034.1|203181.5|203031.5|203195.2|203045.2|203164|203014|574
1635380400000|2021-10-28 00:20:00|203181.3|203031.3|203146.4|202996.4|203193|203043|203145.4|202995.4|515
1635380700000|2021-10-28 00:25:00|203147.5|202997.5|203173.7|203023.7|203186|203036|203143.9|202993.9|420
1635381000000|2021-10-28 00:30:00|203175.4|203025.4|203233.1|203083.1|203243.5|203093.5|203172.9|203022.9|432
1635381300000|2021-10-28 00:35:00|203232.5|203082.5|203230.9|203080.9|203240.6|203090.6|203225.9|203075.9|412
1635381600000|2021-10-28 00:40:00|203230.1|203080.1|203231.7|203081.7|203235.3|203085.3|203185.6|203035.6|460
1635381900000|2021-10-28 00:45:00|203230.1|203080.1|203218.6|203068.6|203238.5|203088.5|203201.7|203051.7|477
1635382200000|2021-10-28 00:50:00|203218.9|203068.9|203290|203140|203319.3|203169.3|203192|203042|496
1635382500000|2021-10-28 00:55:00|203281.2|203131.2|203192.1|203042.1|203319.3|203169.3|203181.7|203031.7|525
1635382800000|2021-10-28 01:00:00|203190.6|203040.6|203202.8|203052.8|203206|203056|203167.7|203017.7|559
1635383100000|2021-10-28 01:05:00|203202.9|203052.9|203356|203206|203365|203215|203196.6|203046.6|595
1635383400000|2021-10-28 01:10:00|203356.2|203206.2|203402.5|203252.5|203433.8|203283.8|203325.2|203175.2|563
1635383700000|2021-10-28 01:15:00|203401.5|203251.5|203327.6|203177.6|203401.5|203251.5|203281.8|203131.8|563
1635384000000|2021-10-28 01:20:00|203328.6|203178.6|203318|203168|203354.5|203204.5|203312|203162|532
1635384300000|2021-10-28 01:25:00|203317.2|203167.2|203362.4|203212.4|203365.2|203215.2|203298|203148|573
1635384600000|2021-10-28 01:30:00|203362.6|203212.6|203396.4|203246.4|203405.8|203255.8|203340.8|203190.8|705
1635384900000|2021-10-28 01:35:00|203394.9|203244.9|203327.5|203177.5|203409.8|203259.8|203310.7|203160.7|575
1635385200000|2021-10-28 01:40:00|203326.3|203176.3|203327.1|203177.1|203333.8|203183.8|203315.8|203165.8|516
1635385500000|2021-10-28 01:45:00|203327|203177|203321.4|203171.4|203339|203189|203316.9|203166.9|562
1635385800000|2021-10-28 01:50:00|203321.3|203171.3|203313.9|203163.9|203331.5|203181.5|203267|203117|559
1635386100000|2021-10-28 01:55:00|203316.1|203166.1|203284|203134|203321.3|203171.3|203257.2|203107.2|581
1635386400000|2021-10-28 02:00:00|203283.4|203133.4|203279|203129|203292.1|203142.1|203261.4|203111.4|614
1635386700000|2021-10-28 02:05:00|203278.2|203128.2|203250.7|203100.7|203288.3|203138.3|203221.1|203071.1|653
1635387000000|2021-10-28 02:10:00|203250.9|203100.9|203191.7|203041.7|203254.4|203104.4|203186.9|203036.9|585
1635387300000|2021-10-28 02:15:00|203191.6|203041.6|203206|203056|203220.9|203070.9|203184.6|203034.6|562
1635387600000|2021-10-28 02:20:00|203205.5|203055.5|203167.1|203017.1|203213.6|203063.6|203133.7|202983.7|548
1635387900000|2021-10-28 02:25:00|203167.3|203017.3|203184.4|203034.4|203200.6|203050.6|203165|203015|573
1635388200000|2021-10-28 02:30:00|203184.1|203034.1|203185.5|203035.5|203207.7|203057.7|203166.9|203016.9|530
1635388500000|2021-10-28 02:35:00|203185.7|203035.7|203167.7|203017.7|203203.2|203053.2|203155.5|203005.5|630
1635388800000|2021-10-28 02:40:00|203168.2|203018.2|203164.4|203014.4|203170.3|203020.3|203147.6|202997.6|535
1635389100000|2021-10-28 02:45:00|203163.3|203013.3|203189.8|203039.8|203200.5|203050.5|203149.4|202999.4|595
1635389400000|2021-10-28 02:50:00|203190.1|203040.1|203192.4|203042.4|203201.3|203051.3|203162.2|203012.2|504
1635389700000|2021-10-28 02:55:00|203192.1|203042.1|203204.1|203054.1|203217.2|203067.2|203179.4|203029.4|473
1635390000000|2021-10-28 03:00:00|203202.3|203052.3|203211.6|203061.6|203223.2|203073.2|203193.2|203043.2|575
1635390300000|2021-10-28 03:05:00|203210.5|203060.5|203207|203057|203215.1|203065.1|203176.5|203026.5|537
1635390600000|2021-10-28 03:10:00|203206.7|203056.7|203208.6|203058.6|203218.5|203068.5|203196.4|203046.4|525
1635390900000|2021-10-28 03:15:00|203209.7|203059.7|203209.8|203059.8|203221.5|203071.5|203185.7|203035.7|452
1635391200000|2021-10-28 03:20:00|203209.1|203059.1|203208.2|203058.2|203223.5|203073.5|203195.4|203045.4|490
1635391500000|2021-10-28 03:25:00|203208.5|203058.5|203206.2|203056.2|203219.6|203069.6|203201.9|203051.9|380
1635391800000|2021-10-28 03:30:00|203205|203055|203206.1|203056.1|203221.7|203071.7|203201.8|203051.8|511
1635392100000|2021-10-28 03:35:00|203206.7|203056.7|203243.3|203093.3|203248.8|203098.8|203184.4|203034.4|513
1635392400000|2021-10-28 03:40:00|203242|203092|203251.9|203101.9|203263.6|203113.6|203236.3|203086.3|498
1635392700000|2021-10-28 03:45:00|203250.9|203100.9|203245.5|203095.5|203262.2|203112.2|203237|203087|463
1635393000000|2021-10-28 03:50:00|203241.7|203091.7|203247.7|203097.7|203262.8|203112.8|203237.9|203087.9|446
1635393300000|2021-10-28 03:55:00|203248.3|203098.3|203252.3|203102.3|203257.8|203107.8|203231.3|203081.3|383
1635393600000|2021-10-28 04:00:00|203244.8|203094.8|203259.1|203109.1|203264.5|203114.5|203243|203093|437
1635393900000|2021-10-28 04:05:00|203259.4|203109.4|203251.9|203101.9|203264|203114|203240.3|203090.3|381
1635394200000|2021-10-28 04:10:00|203251.3|203101.3|203250.6|203100.6|203263.1|203113.1|203198.7|203048.7|491
1635394500000|2021-10-28 04:15:00|203250.5|203100.5|203251.1|203101.1|203264.6|203114.6|203243.7|203093.7|392
1635394800000|2021-10-28 04:20:00|203249.1|203099.1|203250.5|203100.5|203263.6|203113.6|203244.7|203094.7|361
1635395100000|2021-10-28 04:25:00|203251.3|203101.3|203283.2|203133.2|203289.3|203139.3|203237.3|203087.3|393
1635395400000|2021-10-28 04:30:00|203283.4|203133.4|203331.8|203181.8|203335.6|203185.6|203283|203133|478
1635395700000|2021-10-28 04:35:00|203331.5|203181.5|203331.6|203181.6|203337.7|203187.7|203319.6|203169.6|326
1635396000000|2021-10-28 04:40:00|203331.9|203181.9|203327.5|203177.5|203333.2|203183.2|203317.6|203167.6|446
1635396300000|2021-10-28 04:45:00|203327.7|203177.7|203291.2|203141.2|203334.2|203184.2|203290.6|203140.6|396
1635396600000|2021-10-28 04:50:00|203290.6|203140.6|203328.6|203178.6|203336.3|203186.3|203288.3|203138.3|484
1635396900000|2021-10-28 04:55:00|203329.2|203179.2|203331.1|203181.1|203333.8|203183.8|203316.6|203166.6|429
1635397200000|2021-10-28 05:00:00|203330.5|203180.5|203290.1|203140.1|203332.1|203182.1|203281.3|203131.3|561
1635397500000|2021-10-28 05:05:00|203291.6|203141.6|203304|203154|203312.4|203162.4|203287.2|203137.2|668
1635397800000|2021-10-28 05:10:00|203304.6|203154.6|203295.9|203145.9|203309.3|203159.3|203287|203137|580
1635398100000|2021-10-28 05:15:00|203296.1|203146.1|203294.2|203144.2|203298.9|203148.9|203287.8|203137.8|556
1635398400000|2021-10-28 05:20:00|203294.1|203144.1|203299|203149|203302|203152|203289.6|203139.6|412
1635398700000|2021-10-28 05:25:00|203298.9|203148.9|203298.3|203148.3|203302.7|203152.7|203290.3|203140.3|458
1635399000000|2021-10-28 05:30:00|203298.1|203148.1|203291.4|203141.4|203299.7|203149.7|203283.2|203133.2|514
1635399300000|2021-10-28 05:35:00|203289.8|203139.8|203291.2|203141.2|203298.2|203148.2|203280.6|203130.6|531
1635399600000|2021-10-28 05:40:00|203291.7|203141.7|203318.2|203168.2|203320.1|203170.1|203288.5|203138.5|537
1635399900000|2021-10-28 05:45:00|203317.7|203167.7|203291|203141|203317.7|203167.7|203284.1|203134.1|605
1635400200000|2021-10-28 05:50:00|203291.5|203141.5|203287.1|203137.1|203317.3|203167.3|203284.5|203134.5|520
1635400500000|2021-10-28 05:55:00|203287.2|203137.2|203279|203129|203288.2|203138.2|203268.6|203118.6|441
1635400800000|2021-10-28 06:00:00|203279.2|203129.2|203242.3|203092.3|203294.5|203144.5|203237.8|203087.8|759
1635401100000|2021-10-28 06:05:00|203243.6|203093.6|203283|203133|203292.9|203142.9|203219.9|203069.9|736
1635401400000|2021-10-28 06:10:00|203284.6|203134.6|203274|203124|203307.5|203157.5|203267.5|203117.5|644
1635401700000|2021-10-28 06:15:00|203274.2|203124.2|203253.4|203103.4|203306|203156|203246.8|203096.8|667
1635402000000|2021-10-28 06:20:00|203253.3|203103.3|203250.4|203100.4|203290.6|203140.6|203211.4|203061.4|685
1635402300000|2021-10-28 06:25:00|203249.2|203099.2|203224.2|203074.2|203293|203143|203220.4|203070.4|716
1635402600000|2021-10-28 06:30:00|203223.3|203073.3|203217.5|203067.5|203248|203098|203189.4|203039.4|697
1635402900000|2021-10-28 06:35:00|203218.1|203068.1|203252.6|203102.6|203283.2|203133.2|203215.2|203065.2|642
1635403200000|2021-10-28 06:40:00|203253.1|203103.1|203287.3|203137.3|203335.6|203185.6|203250.9|203100.9|761
1635403500000|2021-10-28 06:45:00|203287.2|203137.2|203284.9|203134.9|203307|203157|203252.5|203102.5|671
1635403800000|2021-10-28 06:50:00|203284.8|203134.8|203418.9|203268.9|203427.6|203277.6|203280.8|203130.8|685
1635404100000|2021-10-28 06:55:00|203421.8|203271.8|203466.5|203316.5|203471.8|203321.8|203402.7|203252.7|732
1635404400000|2021-10-28 07:00:00|203466.6|203316.6|203201.5|203051.5|203466.6|203316.6|203199.8|203049.8|847
1635404700000|2021-10-28 07:05:00|203200|203050|203134.1|202984.1|203205|203055|203114.8|202964.8|789
1635405000000|2021-10-28 07:10:00|203135.9|202985.9|203192.5|203042.5|203195.2|203045.2|203118.9|202968.9|836
1635405300000|2021-10-28 07:15:00|203193.1|203043.1|203194|203044|203206.9|203056.9|203161.9|203011.9|847
1635405600000|2021-10-28 07:20:00|203193.3|203043.3|203116.2|202966.2|203197.5|203047.5|203053.4|202903.4|766
1635405900000|2021-10-28 07:25:00|203117.1|202967.1|203111.7|202961.7|203170.4|203020.4|203091.5|202941.5|771
1635406200000|2021-10-28 07:30:00|203109.4|202959.4|203114.7|202964.7|203168.5|203018.5|203048.1|202898.1|866
1635406500000|2021-10-28 07:35:00|203116.3|202966.3|203085.4|202935.4|203131.1|202981.1|203028.7|202878.7|838
1635406800000|2021-10-28 07:40:00|203089.8|202939.8|203011.7|202861.7|203101.3|202951.3|203007.5|202857.5|769
1635407100000|2021-10-28 07:45:00|203010.4|202860.4|203010.3|202860.3|203066.1|202916.1|202979.3|202829.3|721
1635407400000|2021-10-28 07:50:00|203009.1|202859.1|202917.1|202767.1|203009.1|202859.1|202894|202744|540
1635407700000|2021-10-28 07:55:00|202916.5|202766.5|202971|202821|202977|202827|202911.6|202761.6|575
1635408000000|2021-10-28 08:00:00|202975.2|202825.2|203017.5|202867.5|203021.2|202871.2|202948.4|202798.4|784
1635408300000|2021-10-28 08:05:00|203016.3|202866.3|203082.5|202932.5|203133.1|202983.1|203015.8|202865.8|722
1635408600000|2021-10-28 08:10:00|203082|202932|203088.9|202938.9|203164.2|203014.2|203055.6|202905.6|787
1635408900000|2021-10-28 08:15:00|203089.7|202939.7|203116.7|202966.7|203140.8|202990.8|203088.5|202938.5|863
1635409200000|2021-10-28 08:20:00|203116.3|202966.3|203131.1|202981.1|203139.5|202989.5|203112.7|202962.7|756
1635409500000|2021-10-28 08:25:00|203130.7|202980.7|203162.4|203012.4|203177.1|203027.1|203130.7|202980.7|738
1635409800000|2021-10-28 08:30:00|203163.7|203013.7|203122.4|202972.4|203169.3|203019.3|203119.1|202969.1|753
1635410100000|2021-10-28 08:35:00|203122.7|202972.7|203128.2|202978.2|203141.2|202991.2|203114.4|202964.4|761
1635410400000|2021-10-28 08:40:00|203128.5|202978.5|203132.1|202982.1|203167.5|203017.5|203111.5|202961.5|716
1635410700000|2021-10-28 08:45:00|203132.5|202982.5|203075|202925|203144.8|202994.8|203070.8|202920.8|746
1635411000000|2021-10-28 08:50:00|203074.9|202924.9|203107|202957|203165.6|203015.6|203068.5|202918.5|829
1635411300000|2021-10-28 08:55:00|203104.2|202954.2|203042.1|202892.1|203108.5|202958.5|203041.9|202891.9|738
1635411600000|2021-10-28 09:00:00|203042.4|202892.4|202965.2|202815.2|203053.6|202903.6|202950.1|202800.1|750
1635411900000|2021-10-28 09:05:00|202963.7|202813.7|202952.5|202802.5|202964.5|202814.5|202949.8|202799.8|500
1635412200000|2021-10-28 09:10:00|202954.6|202804.6|202953.9|202803.9|202964.8|202814.8|202919.8|202769.8|603
1635412500000|2021-10-28 09:15:00|202954.2|202804.2|202945.5|202795.5|202982.7|202832.7|202919.1|202769.1|581
1635412800000|2021-10-28 09:20:00|202945.1|202795.1|203037.7|202887.7|203046.9|202896.9|202943.3|202793.3|623
1635413100000|2021-10-28 09:25:00|203037.6|202887.6|203156.7|203006.7|203166.1|203016.1|203036.7|202886.7|637
1635413400000|2021-10-28 09:30:00|203157.3|203007.3|203215.5|203065.5|203221.3|203071.3|203155.3|203005.3|703
1635413700000|2021-10-28 09:35:00|203214|203064|203118|202968|203222.7|203072.7|203114.1|202964.1|770
1635414000000|2021-10-28 09:40:00|203117.7|202967.7|203134|202984|203144.7|202994.7|203099.9|202949.9|741
1635414300000|2021-10-28 09:45:00|203131.8|202981.8|203190.5|203040.5|203197.2|203047.2|203105.7|202955.7|770
1635414600000|2021-10-28 09:50:00|203191.3|203041.3|203232.9|203082.9|203255|203105|203182.5|203032.5|660
1635414900000|2021-10-28 09:55:00|203233.3|203083.3|203193.4|203043.4|203241.6|203091.6|203154.4|203004.4|637
1635415200000|2021-10-28 10:00:00|203194.6|203044.6|203199.7|203049.7|203224.5|203074.5|203187.8|203037.8|746
1635415500000|2021-10-28 10:05:00|203199.4|203049.4|203126.9|202976.9|203200|203050|203118.8|202968.8|651
1635415800000|2021-10-28 10:10:00|203126.3|202976.3|203215.5|203065.5|203219.6|203069.6|203123.5|202973.5|556
1635416100000|2021-10-28 10:15:00|203215.8|203065.8|203232.6|203082.6|203253.8|203103.8|203215.1|203065.1|557
1635416400000|2021-10-28 10:20:00|203231.1|203081.1|203126.4|202976.4|203249.1|203099.1|203123.1|202973.1|700
1635416700000|2021-10-28 10:25:00|203129.4|202979.4|203131.8|202981.8|203153.9|203003.9|203120|202970|492
1635417000000|2021-10-28 10:30:00|203129.3|202979.3|203126.4|202976.4|203170.1|203020.1|203122.7|202972.7|587
1635417300000|2021-10-28 10:35:00|203126.3|202976.3|203213.2|203063.2|203222.1|203072.1|203123.3|202973.3|632
1635417600000|2021-10-28 10:40:00|203212.6|203062.6|203167.9|203017.9|203226.8|203076.8|203158.3|203008.3|587
1635417900000|2021-10-28 10:45:00|203167.3|203017.3|203035.7|202885.7|203177.7|203027.7|203033.9|202883.9|640
1635418200000|2021-10-28 10:50:00|203037.8|202887.8|202959.7|202809.7|203047.4|202897.4|202958.2|202808.2|723
1635418500000|2021-10-28 10:55:00|202960|202810|202953.5|202803.5|202980.1|202830.1|202887.5|202737.5|702
1635418800000|2021-10-28 11:00:00|202956.8|202806.8|202916.5|202766.5|202971.6|202821.6|202914.1|202764.1|687
1635419100000|2021-10-28 11:05:00|202916.1|202766.1|202963.3|202813.3|202981.4|202831.4|202909.7|202759.7|598
1635419400000|2021-10-28 11:10:00|202963.8|202813.8|203106.7|202956.7|203128.5|202978.5|202957.9|202807.9|722
1635419700000|2021-10-28 11:15:00|203106.4|202956.4|203228.7|203078.7|203262.3|203112.3|203097.3|202947.3|632
1635420000000|2021-10-28 11:20:00|203227.5|203077.5|203261.7|203111.7|203273.5|203123.5|203224.2|203074.2|545
1635420300000|2021-10-28 11:25:00|203261.9|203111.9|203291.4|203141.4|203295.1|203145.1|203231.7|203081.7|513
1635420600000|2021-10-28 11:30:00|203290.9|203140.9|203326.1|203176.1|203399|203249|203205.6|203103.2|685
1635420900000|2021-10-28 11:35:00|203325.2|203175.2|203350.9|203200.9|203351|203201|203289.2|203139.2|728
1635421200000|2021-10-28 11:40:00|203350.8|203200.8|203376.7|203226.7|203392.2|203242.2|203345.3|203195.3|625
1635421500000|2021-10-28 11:45:00|203377|203227|203253.8|203103.8|203377.8|203227.8|203206|203056|765
1635421800000|2021-10-28 11:50:00|203249|203099|203397.3|203247.3|203405|203255|203228|203078|788
1635422100000|2021-10-28 11:55:00|203396.3|203246.3|203482.2|203332.2|203503.3|203353.3|203347.5|203197.5|847
1635422400000|2021-10-28 12:00:00|203485.4|203335.4|203649.6|203499.6|203677.4|203539.8|203485.4|203335.4|874
1635422700000|2021-10-28 12:05:00|203644.4|203494.4|203682.2|203532.2|203723.6|203596.4|203638.8|203488.8|927
1635423000000|2021-10-28 12:10:00|203683|203533|203560.6|203410.6|203709.5|203559.5|203559.7|203409.7|827
1635423300000|2021-10-28 12:15:00|203560.8|203410.8|203643.4|203493.4|203651.7|203501.7|203532.2|203384.2|876
1635423600000|2021-10-28 12:20:00|203646.1|203496.1|203810.3|203660.3|203829.5|203679.5|203615.5|203465.5|865
1635423900000|2021-10-28 12:25:00|203809|203659|203803.7|203653.7|203842.1|203724.4|203740.7|203590.7|809
1635424200000|2021-10-28 12:30:00|203811.7|203661.7|203646.2|203496.2|203840.5|203690.5|203423.5|203273.5|1058
1635424500000|2021-10-28 12:35:00|203646.9|203496.9|203567.8|203417.8|203687.1|203537.1|203503.3|203353.3|1013
1635424800000|2021-10-28 12:40:00|203567.5|203417.5|203481.1|203331.1|203645.2|203495.2|203396.6|203246.6|1040
1635425100000|2021-10-28 12:45:00|203478.5|203328.5|203671.3|203521.3|203674.7|203541.5|203368.8|203243.9|1060
1635425400000|2021-10-28 12:50:00|203672.1|203522.1|203603.1|203453.1|203717.4|203587.8|203502|203352|1027
1635425700000|2021-10-28 12:55:00|203602.6|203452.6|203472.7|203322.7|203645|203495|203472.7|203322.7|879
1635426000000|2021-10-28 13:00:00|203472.8|203322.8|203610.9|203460.9|203662.7|203545.5|203464|203314|1002
1635426300000|2021-10-28 13:05:00|203607.8|203457.8|203594|203444|203654.7|203534.1|203537.6|203419.5|1099
1635426600000|2021-10-28 13:10:00|203593.8|203443.8|203594.5|203444.5|203625.5|203475.5|203504.3|203354.3|1015
1635426900000|2021-10-28 13:15:00|203594.8|203444.8|203623.9|203473.9|203641.8|203532.5|203543.6|203436.1|985
1635427200000|2021-10-28 13:20:00|203622.7|203472.7|203724.3|203574.3|203725.7|203575.7|203541|203436.5|1064
1635427500000|2021-10-28 13:25:00|203725.3|203575.3|203574.9|203424.9|203745.6|203595.6|203573.3|203423.3|1000
1635427800000|2021-10-28 13:30:00|203542.6|203392.6|203148.4|202998.4|203546.6|203396.6|203131.1|202981.1|1095
1635428100000|2021-10-28 13:35:00|203151.9|203001.9|203189|203039|203295.6|203145.6|203131.2|202981.2|1084
1635428400000|2021-10-28 13:40:00|203192.1|203042.1|203217.9|203067.9|203312.8|203162.8|203171.4|203021.4|1068
1635428700000|2021-10-28 13:45:00|203215.8|203065.8|203051.4|203001.4|203215.8|203065.8|202917.6|202805.6|1047
1635429000000|2021-10-28 13:50:00|203098.7|202948.7|202885.1|202735.1|203141.3|202991.3|202883.2|202733.2|1061
1635429300000|2021-10-28 13:55:00|202884.8|202734.8|202709.6|202559.6|202937.2|202787.2|202601.9|202451.9|1003
1635429600000|2021-10-28 14:00:00|202710.6|202560.6|202865|202715|202944.9|202798.8|202696|202546|1034
1635429900000|2021-10-28 14:05:00|202863.9|202713.9|202760.7|202610.7|202871.2|202721.2|202693.1|202566.3|1018
1635430200000|2021-10-28 14:10:00|202760.1|202610.1|202869.2|202719.2|202931.7|202808|202716.1|202608.1|1027
1635430500000|2021-10-28 14:15:00|202870.1|202720.1|202786|202636|202941.7|202801.8|202643|202550|1011
1635430800000|2021-10-28 14:20:00|202785.1|202635.1|202858.7|202708.7|202858.7|202748.6|202643.1|202534|1016
1635431100000|2021-10-28 14:25:00|202885.6|202735.6|202848.6|202698.6|202953.9|202834.3|202810|202660|988
1635431400000|2021-10-28 14:30:00|202848.2|202698.2|203049.1|202899.1|203063.1|202913.1|202835.4|202693.1|963
1635431700000|2021-10-28 14:35:00|203049.7|202899.7|203157.1|203007.1|203161.5|203011.5|202987.6|202885.4|1016
1635432000000|2021-10-28 14:40:00|203157.2|203007.2|203166.1|203016.1|203216.5|203085.2|203135.2|203004.7|1034
1635432300000|2021-10-28 14:45:00|203166.3|203016.3|203052.7|202902.7|203198.4|203067.3|203041.4|202893.8|1042
1635432600000|2021-10-28 14:50:00|203050.1|202900.1|203300.4|203150.4|203309.5|203159.5|203005.4|202855.4|929
1635432900000|2021-10-28 14:55:00|203301|203151|203448.6|203298.6|203468.5|203318.5|203259.6|203109.6|1032
1635433200000|2021-10-28 15:00:00|203447.8|203297.8|203413.7|203263.7|203449.8|203308|203333.9|203216.7|971
1635433500000|2021-10-28 15:05:00|203423|203273|203343.3|203193.3|203595.5|203454.5|203285.3|203175|914
1635433800000|2021-10-28 15:10:00|203341.1|203191.1|203467.5|203317.5|203474.4|203324.4|203298.9|203174|843
1635434100000|2021-10-28 15:15:00|203466|203316|203402|203252|203540|203436.1|203364.2|203245.9|912
1635434400000|2021-10-28 15:20:00|203401.8|203251.8|203303.4|203153.4|203422.7|203299.2|203279.3|203150.6|879
1635434700000|2021-10-28 15:25:00|203303.8|203153.8|203345.4|203195.4|203383.2|203235.7|203248.5|203104.5|915
1635435000000|2021-10-28 15:30:00|203344.9|203194.9|203499.8|203349.8|203517.2|203367.2|203336.4|203186.4|912
1635435300000|2021-10-28 15:35:00|203500|203350|203401.6|203251.6|203502.6|203362.7|203367|203229.2|812
1635435600000|2021-10-28 15:40:00|203400.1|203250.1|203256.1|203106.1|203506.8|203403.5|203249.4|203099.4|866
1635435900000|2021-10-28 15:45:00|203256.9|203106.9|203379.6|203229.6|203384.3|203234.3|203207.3|203078|852
1635436200000|2021-10-28 15:50:00|203375|203225|203392|203242|203438.3|203325.3|203326.4|203210|806
1635436500000|2021-10-28 15:55:00|203389.8|203239.8|203423.3|203273.3|203457.8|203351.1|203360.9|203218.4|829
1635436800000|2021-10-28 16:00:00|203423.4|203273.4|203502.9|203352.9|203558.3|203458.1|203365.2|203258.4|826
1635437100000|2021-10-28 16:05:00|203503.3|203353.3|203729.6|203579.6|203734|203624.3|203475.4|203325.4|940
1635437400000|2021-10-28 16:10:00|203684.8|203634.8|203715.9|203565.9|203762.2|203634.8|203628.3|203517.9|905
1635437700000|2021-10-28 16:15:00|203716.1|203566.1|203640.2|203490.2|203723.3|203593.7|203623.2|203473.6|883
1635438000000|2021-10-28 16:20:00|203638.1|203488.1|203509|203359|203639.4|203522.4|203457.1|203346.5|918
1635438300000|2021-10-28 16:25:00|203509.6|203359.6|203576.6|203426.6|203586.8|203436.8|203404.3|203272.7|799
1635438600000|2021-10-28 16:30:00|203574|203424|203602.2|203452.2|203609.9|203492.1|203491.6|203356.7|756
1635438900000|2021-10-28 16:35:00|203601.6|203451.6|203629.1|203479.1|203633.9|203524.8|203570.3|203444.1|688
1635439200000|2021-10-28 16:40:00|203629|203479|203708.1|203558.1|203712.5|203601.4|203613.9|203473.6|724
1635439500000|2021-10-28 16:45:00|203705.7|203555.7|203698.4|203548.4|203717.4|203612.1|203643.3|203515.8|723
1635439800000|2021-10-28 16:50:00|203698|203548|203713.4|203563.4|203720.8|203619.8|203634.6|203519.8|728
1635440100000|2021-10-28 16:55:00|203715.5|203565.5|203887.9|203737.9|203898.8|203799.5|203653.6|203515.9|843
1635440400000|2021-10-28 17:00:00|203887.1|203737.1|203926.3|203776.3|204026.1|203928.4|203880.5|203730.5|926
1635440700000|2021-10-28 17:05:00|203925|203775|204009.5|203859.5|204022.2|203872.2|203896.4|203771.1|876
1635441000000|2021-10-28 17:10:00|204009.1|203859.1|204013.9|203863.9|204107.5|203959|204002|203852|794
1635441300000|2021-10-28 17:15:00|204013.8|203863.8|203918|203768|204017.8|203867.8|203910.3|203760.3|755
1635441600000|2021-10-28 17:20:00|203913|203763|203840.9|203690.9|203947.3|203797.3|203776.4|203642.6|821
1635441900000|2021-10-28 17:25:00|203840.5|203690.5|203963.7|203813.7|203974.5|203864.3|203839.8|203689.8|750
1635442200000|2021-10-28 17:30:00|203961.6|203811.6|203926.8|203776.8|203997.9|203877.6|203856.1|203733.9|764
1635442500000|2021-10-28 17:35:00|203927.1|203777.1|203978.8|203828.8|204011.5|203861.5|203869.4|203763|871
1635442800000|2021-10-28 17:40:00|203983.4|203833.4|203961.1|203811.1|204133.5|204019.7|203959.6|203809.6|775
1635443100000|2021-10-28 17:45:00|203964.2|203814.2|203961.9|203811.9|204011.5|203861.5|203908.1|203788.6|678
1635443400000|2021-10-28 17:50:00|203960.8|203810.8|203937.9|203787.9|203964.4|203845.3|203879.8|203757.1|681
1635443700000|2021-10-28 17:55:00|203931.1|203781.1|203879.8|203729.8|203948.1|203847.2|203808.8|203711.4|727
1635444000000|2021-10-28 18:00:00|203879.2|203729.2|204004.3|203854.3|204047.9|203907.9|203878.3|203728.3|780
1635444300000|2021-10-28 18:05:00|204008.7|203858.7|204012.7|203862.7|204022|203872|203997.5|203847.5|548
1635444600000|2021-10-28 18:10:00|204012.9|203862.9|203996.6|203846.6|204015.7|203865.7|203942.6|203792.6|626
1635444900000|2021-10-28 18:15:00|203996.2|203846.2|203957.5|203807.5|204010.1|203860.1|203951.8|203801.8|649
1635445200000|2021-10-28 18:20:00|203957.2|203807.2|204172.7|204022.7|204262.7|204112.7|203951.4|203801.4|755
1635445500000|2021-10-28 18:25:00|204172.1|204022.1|204086.5|203936.5|204256.2|204106.2|204075.8|203925.8|796
1635445800000|2021-10-28 18:30:00|204085.3|203935.3|203997.8|203847.8|204085.3|203935.3|203983.6|203833.6|731
1635446100000|2021-10-28 18:35:00|203997.6|203847.6|203967.4|203817.4|203999.1|203849.1|203947|203797|670
1635446400000|2021-10-28 18:40:00|203967.7|203817.7|203927.8|203777.8|204009.1|203859.1|203925.3|203775.3|663
1635446700000|2021-10-28 18:45:00|203928.4|203778.4|203990.4|203840.4|204010.9|203860.9|203916.8|203766.8|751
1635447000000|2021-10-28 18:50:00|203992.3|203842.3|204042.5|203892.5|204086.7|203936.7|203990.9|203840.9|677
1635447300000|2021-10-28 18:55:00|204031.8|203881.8|204073|203923|204073|203935.7|203972.9|203840.4|902
1635447600000|2021-10-28 19:00:00|204072.8|203922.8|204158.2|204008.2|204162.5|204012.5|204026.7|203876.7|819
1635447900000|2021-10-28 19:05:00|204159.8|204009.8|204184.6|204034.6|204186.6|204036.6|204131.8|203981.8|664
1635448200000|2021-10-28 19:10:00|204185|204035|204187.3|204037.3|204244.9|204133.1|204174.9|204024.9|760
1635448500000|2021-10-28 19:15:00|204189.1|204039.1|204037.3|203887.3|204218.8|204068.8|204025.6|203875.6|741
1635448800000|2021-10-28 19:20:00|204032.7|203882.7|203911.3|203761.3|204040.8|203890.8|203910|203760|662
1635449100000|2021-10-28 19:25:00|203911.4|203761.4|203862.8|203712.8|203915.4|203765.4|203785.9|203635.9|770
1635449400000|2021-10-28 19:30:00|203860.5|203710.5|203884.6|203734.6|203887.6|203737.6|203789.6|203639.6|885
1635449700000|2021-10-28 19:35:00|203884.4|203734.4|204034.9|203884.9|204035.9|203885.9|203876.9|203726.9|719
1635450000000|2021-10-28 19:40:00|204034.2|203884.2|204042.9|203892.9|204110.8|203960.8|204028|203878|751
1635450300000|2021-10-28 19:45:00|204040.8|203890.8|203877.2|203727.2|204053.3|203903.3|203864.3|203714.3|704
1635450600000|2021-10-28 19:50:00|203872.8|203722.8|203795.1|203645.1|203894.5|203744.5|203793.1|203643.1|859
1635450900000|2021-10-28 19:55:00|203793|203643|203844.4|203694.4|203856.5|203706.5|203738.1|203588.1|760
1635451200000|2021-10-28 20:00:00|203832.3|203682.3|203810.5|203660.5|203893.2|203743.2|203777|203627|892
1635451500000|2021-10-28 20:05:00|203809.8|203659.8|203844.5|203694.5|203888.8|203738.8|203795.9|203645.9|759
1635451800000|2021-10-28 20:10:00|203844.4|203694.4|203806.8|203656.8|203861|203711|203774.6|203624.6|621
1635452100000|2021-10-28 20:15:00|203806.4|203656.4|203792.8|203642.8|203811.5|203661.5|203786.9|203636.9|510
1635452400000|2021-10-28 20:20:00|203793.5|203643.5|203852.3|203702.3|203864.2|203714.2|203793.5|203643.5|509
1635452700000|2021-10-28 20:25:00|203853.1|203703.1|203822.3|203672.3|203853.2|203703.2|203799.2|203649.2|663
1635453000000|2021-10-28 20:30:00|203822.2|203672.2|203835.3|203685.3|203918.5|203768.5|203822.2|203672.2|863
1635453300000|2021-10-28 20:35:00|203835.6|203685.6|203888.1|203738.1|203907.9|203757.9|203824|203674|591
1635453600000|2021-10-28 20:40:00|203888|203738|203843.9|203693.9|203896.5|203746.5|203831.2|203681.2|531
1635453900000|2021-10-28 20:45:00|203843.2|203693.2|203848.2|203698.2|203871.2|203721.2|203835.9|203685.9|588
1635454200000|2021-10-28 20:50:00|203848.8|203698.8|203731.4|203581.4|203850.5|203700.5|203719.6|203569.6|554
1635454500000|2021-10-28 20:55:00|203728.7|203578.7|203827.6|203677.6|203832|203682|203722.1|203572.1|421
1635454800000|2021-10-28 21:00:00|203825.3|203675.3|203812.9|203515.9|203860.9|203687.3|203796.2|203514.9|56
1635455100000|2021-10-28 21:05:00|203815.8|203518.8|203858.1|203561.1|203886|203606.5|203797.8|203500.8|151
1635455400000|2021-10-28 21:10:00|203799.3|203502.3|203737.1|203440.1|203888.5|203591.5|203558.7|203261.7|460
1635455700000|2021-10-28 21:15:00|203743.3|203446.3|203669.6|203372.6|203770.7|203473.7|203654.4|203357.4|170
1635456000000|2021-10-28 21:20:00|203719.1|203422.1|203750.1|203453.1|203759.1|203462.1|203622.3|203325.3|98
1635456300000|2021-10-28 21:25:00|203680.7|203383.7|203752.3|203455.3|203819.2|203522.2|203659.5|203362.5|178
1635456600000|2021-10-28 21:30:00|203751.4|203454.4|203749.3|203452.3|203824.6|203527.6|203653.5|203356.5|131
1635456900000|2021-10-28 21:35:00|203752.2|203455.2|203772.4|203475.4|203788.4|203491.4|203645|203348|179
1635457200000|2021-10-28 21:40:00|203765.6|203468.6|203682.2|203385.2|203792.7|203495.7|203637.7|203340.7|173
1635457500000|2021-10-28 21:45:00|203724.8|203427.8|203700.5|203403.5|203762.7|203465.7|203653.8|203356.8|169
1635457800000|2021-10-28 21:50:00|203713.2|203416.2|203738.5|203441.5|203790|203493|203673.1|203376.1|288
1635458100000|2021-10-28 21:55:00|203749.5|203452.5|203767.3|203470.3|203815.9|203518.9|203687.7|203390.7|388
1635458400000|2021-10-28 22:00:00|203783.7|203486.7|203834.3|203537.3|203869.2|203650.8|203753.2|203470.5|527
1635458700000|2021-10-28 22:05:00|203833.1|203536.1|203779.2|203629.2|203862.8|203654.6|203746.6|203457.4|391
1635459000000|2021-10-28 22:10:00|203830.1|203574.3|203814.5|203529.5|203891.5|203654.6|203736.1|203500.3|448
1635459300000|2021-10-28 22:15:00|203812.4|203533.3|203753|203603|203852.6|203653.5|203715.3|203464|505
1635459600000|2021-10-28 22:20:00|203753.3|203603.3|203674.3|203524.3|203782.9|203607.5|203672.3|203478.4|431
1635459900000|2021-10-28 22:25:00|203694.2|203544.2|203617.2|203467.2|203728.1|203551|203583.1|203433.1|381
1635460200000|2021-10-28 22:30:00|203611.7|203461.7|203587.9|203437.9|203624.9|203474.9|203565.2|203415.2|383
1635460500000|2021-10-28 22:35:00|203588.4|203438.4|203698.3|203548.3|203719.2|203569.2|203582.4|203432.4|370
1635460800000|2021-10-28 22:40:00|203700.8|203550.8|203739.3|203589.3|203750|203600|203682.6|203532.6|410
1635461100000|2021-10-28 22:45:00|203739.7|203589.7|203696.5|203546.5|203743.3|203593.3|203686.8|203536.8|311
1635461400000|2021-10-28 22:50:00|203695.3|203545.3|203715.4|203565.4|203732.6|203582.6|203695.3|203545.3|316
1635461700000|2021-10-28 22:55:00|203713.5|203563.5|203712.3|203562.3|203729.8|203579.8|203707.5|203557.5|306
1635462000000|2021-10-28 23:00:00|203712.9|203562.9|203712.2|203562.2|203731.6|203581.6|203703.7|203553.7|341
1635462300000|2021-10-28 23:05:00|203713.7|203563.7|203770|203620|203776.2|203626.2|203707.9|203557.9|415
1635462600000|2021-10-28 23:10:00|203769.1|203619.1|203796.9|203646.9|203807.5|203657.5|203765.5|203615.5|320
1635462900000|2021-10-28 23:15:00|203798.2|203648.2|203852.3|203702.3|203853.9|203703.9|203793.9|203643.9|355
1635463200000|2021-10-28 23:20:00|203851.4|203701.4|203881|203731|203889|203739|203851.1|203701.1|341
1635463500000|2021-10-28 23:25:00|203882.9|203732.9|203901.9|203751.9|203907|203757|203876.9|203726.9|324
1635463800000|2021-10-28 23:30:00|203902.3|203752.3|203873.2|203723.2|203904.5|203754.5|203864.5|203714.5|345
1635464100000|2021-10-28 23:35:00|203873.3|203723.3|203888.3|203738.3|203897.4|203747.4|203868.7|203718.7|357
1635464400000|2021-10-28 23:40:00|203888.4|203738.4|203878.1|203728.1|203901.7|203751.7|203875.6|203725.6|380
1635464700000|2021-10-28 23:45:00|203877.6|203727.6|203877.5|203727.5|203890.3|203740.3|203866.2|203716.2|258
1635465000000|2021-10-28 23:50:00|203878.2|203728.2|203880.5|203730.5|203890.9|203740.9|203869|203719|265
1635465300000|2021-10-28 23:55:00|203880.2|203730.2|203894.4|203744.4|203906.2|203756.2|203873.5|203723.5|317
1635465600000|2021-10-29 00:00:00|203894.1|203744.1|203882.4|203732.4|203928|203778|203878|203728|530
1635465900000|2021-10-29 00:05:00|203881.7|203731.7|203878.4|203728.4|203897.9|203747.9|203874.6|203724.6|408
1635466200000|2021-10-29 00:10:00|203880.2|203730.2|203926|203776|203970|203820|203880.2|203730.2|536
1635466500000|2021-10-29 00:15:00|203925.7|203775.7|203925.3|203775.3|203954.4|203804.4|203883|203733|560
1635466800000|2021-10-29 00:20:00|203925.1|203775.1|203957.5|203807.5|203975.3|203825.3|203917.9|203767.9|440
1635467100000|2021-10-29 00:25:00|203956.8|203806.8|203965.4|203815.4|203979.4|203829.4|203955.2|203805.2|423
1635467400000|2021-10-29 00:30:00|203974.2|203824.2|203940.4|203790.4|203978.1|203828.1|203922.8|203772.8|476
1635467700000|2021-10-29 00:35:00|203939.7|203789.7|203920.7|203770.7|203952.8|203802.8|203907.7|203757.7|404
1635468000000|2021-10-29 00:40:00|203920.4|203770.4|203921.9|203771.9|203952.4|203802.4|203911.8|203761.8|443
1635468300000|2021-10-29 00:45:00|203921|203771|203975.5|203825.5|203982.9|203832.9|203920.3|203770.3|459
1635468600000|2021-10-29 00:50:00|203975.6|203825.6|204057.5|203907.5|204065|203915|203970|203820|604
1635468900000|2021-10-29 00:55:00|204057.8|203907.8|204013.2|203863.2|204062.5|203912.5|204004.2|203854.2|639
1635469200000|2021-10-29 01:00:00|204010.6|203860.6|204056.3|203906.3|204072.9|203922.9|203984.8|203834.8|660
1635469500000|2021-10-29 01:05:00|204055.5|203905.5|204137.3|203987.3|204171.4|204021.4|204045.6|203895.6|612
1635469800000|2021-10-29 01:10:00|204137.1|203987.1|204102.6|203952.6|204141.7|203991.7|204097.4|203947.4|532
1635470100000|2021-10-29 01:15:00|204103.3|203953.3|204140.2|203990.2|204147.7|203997.7|204095.1|203945.1|490
1635470400000|2021-10-29 01:20:00|204145.9|203995.9|204176.3|204026.3|204202.7|204052.7|204126.5|203976.5|582
1635470700000|2021-10-29 01:25:00|204176.2|204026.2|204177.4|204027.4|204190.3|204040.3|204160|204010|554
1635471000000|2021-10-29 01:30:00|204178.5|204028.5|204137.8|203987.8|204213.1|204063.1|204120.3|203970.3|728
1635471300000|2021-10-29 01:35:00|204137.4|203987.4|204165.1|204015.1|204189.7|204039.7|204132.2|203982.2|579
1635471600000|2021-10-29 01:40:00|204165.7|204015.7|204137.7|203987.7|204191.2|204041.2|204136|203986|551
1635471900000|2021-10-29 01:45:00|204138.9|203988.9|204096.6|203946.6|204180.8|204030.8|204079.3|203929.3|693
1635472200000|2021-10-29 01:50:00|204090.4|203940.4|204047.9|203897.9|204102|203952|204037.7|203887.7|610
1635472500000|2021-10-29 01:55:00|204047.6|203897.6|204134.3|203984.3|204157.6|204007.6|204047|203897|597
1635472800000|2021-10-29 02:00:00|204135.4|203985.4|204154.6|204004.6|204160.6|204010.6|204101.7|203951.7|609
1635473100000|2021-10-29 02:05:00|204153.5|204003.5|204191.2|204041.2|204200|204050|204150.1|204000.1|535
1635473400000|2021-10-29 02:10:00|204191.5|204041.5|204181.4|204031.4|204230.7|204080.7|204166.9|204016.9|547
1635473700000|2021-10-29 02:15:00|204180.6|204030.6|204093.3|203943.3|204183.1|204033.1|204086.1|203936.1|411
1635474000000|2021-10-29 02:20:00|204093.1|203943.1|204087.4|203937.4|204104.8|203954.8|204085.6|203935.6|395
1635474300000|2021-10-29 02:25:00|204088.5|203938.5|204094.3|203944.3|204103|203953|204084.3|203934.3|347
1635474600000|2021-10-29 02:30:00|204094.5|203944.5|204035.4|203885.4|204152.9|204002.9|204019.3|203869.3|576
1635474900000|2021-10-29 02:35:00|204035.2|203885.2|203978.7|203828.7|204039|203889|203957.9|203807.9|502
1635475200000|2021-10-29 02:40:00|203978.9|203828.9|203963.2|203813.2|203988.8|203838.8|203958.9|203808.9|454
1635475500000|2021-10-29 02:45:00|203963.5|203813.5|203920|203770|203969.9|203819.9|203884.1|203734.1|383
1635475800000|2021-10-29 02:50:00|203918.9|203768.9|203981|203831|203984.3|203834.3|203911|203761|379
1635476100000|2021-10-29 02:55:00|203981.7|203831.7|203972.6|203822.6|203992.7|203842.7|203954.5|203804.5|511
1635476400000|2021-10-29 03:00:00|203972.4|203822.4|204009.3|203859.3|204040.6|203890.6|203972.4|203822.4|501
1635476700000|2021-10-29 03:05:00|204009.6|203859.6|204012.3|203862.3|204032.1|203882.1|204006.9|203856.9|484
1635477000000|2021-10-29 03:10:00|204011.5|203861.5|204049.5|203899.5|204069.1|203919.1|204009.8|203859.8|487
1635477300000|2021-10-29 03:15:00|204051.5|203901.5|204186.1|204036.1|204200.6|204050.6|204049.5|203899.5|429
1635477600000|2021-10-29 03:20:00|204186.6|204036.6|204190|204040|204201.1|204051.1|204173.2|204023.2|437
1635477900000|2021-10-29 03:25:00|204190.3|204040.3|204194.5|204044.5|204203.1|204053.1|204183.9|204033.9|429
1635478200000|2021-10-29 03:30:00|204194.2|204044.2|204228.1|204078.1|204239.8|204089.8|204188.9|204038.9|515
1635478500000|2021-10-29 03:35:00|204227.4|204077.4|204237.4|204087.4|204240.8|204090.8|204217.1|204067.1|556
1635478800000|2021-10-29 03:40:00|204237.1|204087.1|204234.2|204084.2|204244.1|204094.1|204222.6|204072.6|367
1635479100000|2021-10-29 03:45:00|204233.2|204083.2|204226.1|204076.1|204242.1|204092.1|204223.2|204073.2|321
1635479400000|2021-10-29 03:50:00|204229.2|204079.2|204261.9|204111.9|204273.7|204123.7|204214.3|204064.3|408
1635479700000|2021-10-29 03:55:00|204266.6|204116.6|204234.4|204084.4|204270.6|204120.6|204212.6|204062.6|407
1635480000000|2021-10-29 04:00:00|204234.1|204084.1|204221.6|204071.6|204242.5|204092.5|204218.5|204068.5|359
1635480300000|2021-10-29 04:05:00|204221.3|204071.3|204221.5|204071.5|204245.4|204095.4|204217.6|204067.6|365
1635480600000|2021-10-29 04:10:00|204222.9|204072.9|204234.9|204084.9|204242.8|204092.8|204221.1|204071.1|391
1635480900000|2021-10-29 04:15:00|204234.5|204084.5|204230.9|204080.9|204243.7|204093.7|204216.1|204066.1|375
1635481200000|2021-10-29 04:20:00|204232.2|204082.2|204279.7|204129.7|204283.5|204133.5|204215.1|204065.1|386
1635481500000|2021-10-29 04:25:00|204279.6|204129.6|204316.5|204166.5|204318.6|204168.6|204277.1|204127.1|321
1635481800000|2021-10-29 04:30:00|204317.2|204167.2|204403.2|204253.2|204411.1|204261.1|204312.6|204162.6|360
1635482100000|2021-10-29 04:35:00|204403.4|204253.4|204398.1|204248.1|204435.3|204285.3|204388.3|204238.3|482
1635482400000|2021-10-29 04:40:00|204398.8|204248.8|204406.4|204256.4|204410.6|204260.6|204368.4|204218.4|363
1635482700000|2021-10-29 04:45:00|204408.9|204258.9|204431.1|204281.1|204437.4|204287.4|204388.3|204238.3|465
1635483000000|2021-10-29 04:50:00|204432.4|204282.4|204406.8|204256.8|204447.6|204297.6|204395.5|204245.5|389
1635483300000|2021-10-29 04:55:00|204406.5|204256.5|204391.5|204241.5|204410|204260|204386.8|204236.8|472
1635483600000|2021-10-29 05:00:00|204392.9|204242.9|204485.8|204335.8|204499.2|204349.2|204388.3|204238.3|599
1635483900000|2021-10-29 05:05:00|204486.3|204336.3|204485|204335|204499.3|204349.3|204470.7|204320.7|489
1635484200000|2021-10-29 05:10:00|204484|204334|204537.7|204387.7|204561.6|204411.6|204481|204331|483
1635484500000|2021-10-29 05:15:00|204539.4|204389.4|204519.3|204369.3|204547.7|204397.7|204508.1|204358.1|422
1635484800000|2021-10-29 05:20:00|204516.7|204366.7|204529.4|204379.4|204543|204393|204508.4|204358.4|403
1635485100000|2021-10-29 05:25:00|204530.1|204380.1|204571|204421|204573.3|204423.3|204522.3|204372.3|413
1635485400000|2021-10-29 05:30:00|204559.9|204409.9|204557.8|204407.8|204577.4|204427.4|204546.4|204396.4|404
1635485700000|2021-10-29 05:35:00|204557.3|204407.3|204574.6|204424.6|204583.8|204433.8|204551.3|204401.3|379
1635486000000|2021-10-29 05:40:00|204573.8|204423.8|204686.9|204536.9|204694|204544|204551.2|204401.2|514
1635486300000|2021-10-29 05:45:00|204686.8|204536.8|204697.7|204547.7|204712.2|204562.2|204679|204529|499
1635486600000|2021-10-29 05:50:00|204699.1|204549.1|204657.3|204507.3|204703.5|204553.5|204643.9|204493.9|478
1635486900000|2021-10-29 05:55:00|204657|204507|204659.5|204509.5|204691.8|204541.8|204636.9|204486.9|530
1635487200000|2021-10-29 06:00:00|204662.3|204512.3|204688.8|204538.8|204696|204546|204648.8|204498.8|737
1635487500000|2021-10-29 06:05:00|204688.6|204538.6|204741.7|204591.7|204756.3|204606.3|204686|204536|592
1635487800000|2021-10-29 06:10:00|204742.9|204592.9|204641.2|204491.2|204810.3|204660.3|204587.2|204437.2|851
1635488100000|2021-10-29 06:15:00|204641|204491|204644.2|204494.2|204696.8|204546.8|204636.7|204486.7|657
1635488400000|2021-10-29 06:20:00|204644.8|204494.8|204675|204525|204694.9|204544.9|204638.3|204488.3|652
1635488700000|2021-10-29 06:25:00|204675.6|204525.6|204599.8|204449.8|204677.8|204527.8|204594.1|204444.1|702
1635489000000|2021-10-29 06:30:00|204599.6|204449.6|204516.1|204366.1|204610.9|204460.9|204488.1|204338.1|665
1635489300000|2021-10-29 06:35:00|204517.1|204367.1|204572.1|204422.1|204583.9|204433.9|204514.9|204364.9|771
1635489600000|2021-10-29 06:40:00|204571.8|204421.8|204618.5|204468.5|204668.1|204518.1|204544.9|204394.9|752
1635489900000|2021-10-29 06:45:00|204620.4|204470.4|204660.3|204510.3|204663.5|204513.5|204619.2|204469.2|645
1635490200000|2021-10-29 06:50:00|204660|204510|204704.5|204554.5|204723.2|204573.2|204655.9|204505.9|676
1635490500000|2021-10-29 06:55:00|204704.8|204554.8|204938.7|204788.7|204947.4|204797.4|204701.3|204551.3|662
1635490800000|2021-10-29 07:00:00|204943|204793|204993.1|204843.1|205000.2|204850.2|204895.1|204745.1|842
1635491100000|2021-10-29 07:05:00|204992.6|204842.6|204796.6|204646.6|205032.7|204882.7|204796.6|204646.6|816
1635491400000|2021-10-29 07:10:00|204796.5|204646.5|204535.3|204385.3|204902.4|204752.4|204526.6|204376.6|909
1635491700000|2021-10-29 07:15:00|204535.9|204385.9|204656|204506|204656|204506|204474.1|204324.1|763
1635492000000|2021-10-29 07:20:00|204655.5|204505.5|204608.5|204458.5|204662.1|204512.1|204593.2|204443.2|811
1635492300000|2021-10-29 07:25:00|204609.3|204459.3|204712.6|204562.6|204721.9|204571.9|204569.5|204419.5|894
1635492600000|2021-10-29 07:30:00|204712.4|204562.4|204779|204629|204793.8|204643.8|204663.2|204513.2|901
1635492900000|2021-10-29 07:35:00|204779.7|204629.7|204746.1|204596.1|204836.5|204686.5|204743.1|204593.1|798
1635493200000|2021-10-29 07:40:00|204746.8|204596.8|204665.2|204515.2|204757.7|204607.7|204649.7|204499.7|803
1635493500000|2021-10-29 07:45:00|204662.8|204512.8|204691.5|204541.5|204700.9|204550.9|204651|204501|711
1635493800000|2021-10-29 07:50:00|204683.5|204533.5|204528.4|204378.4|204696.2|204546.2|204519.7|204369.7|735
1635494100000|2021-10-29 07:55:00|204520.1|204370.1|204354.4|204204.4|204534.1|204384.1|204352.8|204202.8|783
1635494400000|2021-10-29 08:00:00|204355.3|204205.3|204506.9|204356.9|204509.4|204359.4|204314.1|204164.1|802
1635494700000|2021-10-29 08:05:00|204507.7|204357.7|204610.2|204460.2|204626.7|204476.7|204502.9|204352.9|727
1635495000000|2021-10-29 08:10:00|204611.7|204461.7|204738.7|204588.7|204767|204617|204604.9|204454.9|689
1635495300000|2021-10-29 08:15:00|204738.4|204588.4|204743|204593|204753.2|204603.2|204651.4|204501.4|771
1635495600000|2021-10-29 08:20:00|204742.6|204592.6|204737.2|204587.2|204824.6|204710|204723.3|204573.3|695
1635495900000|2021-10-29 08:25:00|204737.1|204587.1|204804.8|204654.8|204810.2|204660.2|204689|204539|790
1635496200000|2021-10-29 08:30:00|204830.1|204680.1|204901.2|204751.2|204908.4|204758.4|204815.8|204665.8|846
1635496500000|2021-10-29 08:35:00|204901.3|204751.3|204990.3|204840.3|205029.9|204879.9|204899.3|204749.3|872
1635496800000|2021-10-29 08:40:00|204990.1|204840.1|205003.2|204853.2|205031.4|204881.4|204984.7|204834.7|771
1635497100000|2021-10-29 08:45:00|205006.8|204856.8|204964.9|204814.9|205006.8|204856.8|204951.5|204801.5|765
1635497400000|2021-10-29 08:50:00|204960|204810|204947.8|204797.8|205037|204887|204878.6|204758|840
1635497700000|2021-10-29 08:55:00|204949.3|204799.3|204905.3|204755.3|204972|204822|204901.7|204751.7|754
1635498000000|2021-10-29 09:00:00|204903.8|204753.8|204871.5|204721.5|204926.2|204776.2|204855.7|204705.7|837
1635498300000|2021-10-29 09:05:00|204871.7|204721.7|204922.1|204772.1|204935.8|204785.8|204868.1|204718.1|861
1635498600000|2021-10-29 09:10:00|204924.2|204774.2|204885.9|204735.9|204929.2|204779.2|204858.1|204708.1|843
1635498900000|2021-10-29 09:15:00|204885.7|204735.7|204875.5|204725.5|204888.8|204738.8|204817.5|204667.5|876
1635499200000|2021-10-29 09:20:00|204874.3|204724.3|204975.5|204825.5|205009.4|204859.4|204872.6|204722.6|836
1635499500000|2021-10-29 09:25:00|204975|204825|204952.2|204802.2|205015.3|204865.3|204937.1|204787.1|818
1635499800000|2021-10-29 09:30:00|204951.8|204801.8|205013.6|204863.6|205039.3|204889.3|204931|204781|768
1635500100000|2021-10-29 09:35:00|205012.6|204862.6|205037.1|204887.1|205087.4|204937.4|204999.7|204849.7|626
1635500400000|2021-10-29 09:40:00|205036.3|204886.3|204971.8|204821.8|205074.8|204924.8|204953.8|204803.8|721
1635500700000|2021-10-29 09:45:00|204970.8|204820.8|204785.6|204635.6|205009.7|204859.7|204785.6|204635.6|918
1635501000000|2021-10-29 09:50:00|204786.5|204636.5|204866.6|204716.6|204870.6|204720.6|204778|204628|758
1635501300000|2021-10-29 09:55:00|204864.5|204714.5|204795.7|204645.7|204865.9|204715.9|204789.5|204639.5|617
1635501600000|2021-10-29 10:00:00|204793.5|204643.5|204881.5|204731.5|204887|204737|204786.9|204636.9|723
1635501900000|2021-10-29 10:05:00|204882|204732|204931.9|204781.9|204964.3|204814.3|204879.7|204729.7|750
1635502200000|2021-10-29 10:10:00|204932|204782|204968.8|204818.8|204971.9|204821.9|204862.5|204712.5|767
1635502500000|2021-10-29 10:15:00|204967.6|204817.6|204959.7|204809.7|204976.3|204826.3|204930.5|204780.5|819
1635502800000|2021-10-29 10:20:00|204960.4|204810.4|205046.9|204896.9|205047.3|204897.3|204942.8|204792.8|754
1635503100000|2021-10-29 10:25:00|205047|204897|205050.7|204900.7|205054.2|204904.2|205013.1|204863.1|681
1635503400000|2021-10-29 10:30:00|205050.1|204900.1|204975.6|204825.6|205051.7|204901.7|204952.9|204802.9|769
1635503700000|2021-10-29 10:35:00|204976.8|204826.8|204948.4|204798.4|204981.2|204831.2|204875.7|204725.7|775
1635504000000|2021-10-29 10:40:00|204947.5|204797.5|204915.1|204765.1|204971.3|204821.3|204912.6|204762.6|637
1635504300000|2021-10-29 10:45:00|204914.7|204764.7|205001.4|204851.4|205006.6|204856.6|204880.1|204730.1|719
1635504600000|2021-10-29 10:50:00|205001.2|204851.2|204919.7|204769.7|205002.7|204852.7|204875.6|204725.6|606
1635504900000|2021-10-29 10:55:00|204915.9|204765.9|204844.2|204694.2|204923.4|204773.4|204742.7|204592.7|538
1635505200000|2021-10-29 11:00:00|204835.7|204685.7|204783.9|204633.9|204859.2|204709.2|204741.5|204591.5|600
1635505500000|2021-10-29 11:05:00|204783.6|204633.6|204570.5|204420.5|204785.7|204635.7|204568.6|204418.6|594
1635505800000|2021-10-29 11:10:00|204570.6|204420.6|204650.7|204500.7|204656|204506|204560.6|204410.6|587
1635506100000|2021-10-29 11:15:00|204649.8|204499.8|204700.3|204550.3|204730.2|204580.2|204597|204450|646
1635506400000|2021-10-29 11:20:00|204700.1|204550.1|204739.7|204589.7|204743.7|204593.7|204679.8|204529.8|628
1635506700000|2021-10-29 11:25:00|204739.8|204589.8|204697.4|204547.4|204740.1|204590.1|204689.1|204539.1|493
1635507000000|2021-10-29 11:30:00|204696.7|204546.7|204791.2|204641.2|204796.5|204685.5|204696.4|204546.4|795
1635507300000|2021-10-29 11:35:00|204790.4|204640.4|204738.6|204588.6|204795.4|204645.4|204640.3|204534.9|638
1635507600000|2021-10-29 11:40:00|204751|204601|204681.6|204531.6|204806.9|204656.9|204680|204530|735
1635507900000|2021-10-29 11:45:00|204682|204532|204613|204463|204682.6|204532.6|204605|204455|674
1635508200000|2021-10-29 11:50:00|204604.9|204454.9|204575.2|204425.2|204613.2|204463.2|204523.2|204373.2|684
1635508500000|2021-10-29 11:55:00|204576.3|204426.3|204478.1|204328.1|204582.6|204432.6|204471.3|204321.3|752
1635508800000|2021-10-29 12:00:00|204479.7|204329.7|204307.7|204157.7|204480.8|204330.8|204248.6|204098.6|862
1635509100000|2021-10-29 12:05:00|204305.7|204155.7|204439.2|204289.2|204532|204382|204305.2|204155.2|927
1635509400000|2021-10-29 12:10:00|204438.7|204288.7|204571.7|204421.7|204617.1|204506.9|204437.8|204287.8|850
1635509700000|2021-10-29 12:15:00|204575|204425|204626.3|204476.3|204630.2|204492.7|204540.1|204410|822
1635510000000|2021-10-29 12:20:00|204614.9|204464.9|204580.4|204430.4|204669.6|204519.6|204504.3|204387.5|824
1635510300000|2021-10-29 12:25:00|204580.8|204430.8|204527.1|204377.1|204647.3|204542.3|204455.5|204341.9|911
1635510600000|2021-10-29 12:30:00|204525.8|204375.8|204542.1|204392.1|204630.1|204480.1|204320.5|204170.5|1032
1635510900000|2021-10-29 12:35:00|204542.6|204392.6|204603.1|204453.1|204635.4|204485.4|204407.8|204257.8|1052
1635511200000|2021-10-29 12:40:00|204603.6|204453.6|204662.9|204512.9|204694.5|204586.7|204546.1|204413.8|1040
1635511500000|2021-10-29 12:45:00|204663.7|204513.7|204812.9|204662.9|204921.3|204798.5|204582.1|204432.1|1005
1635511800000|2021-10-29 12:50:00|204813.8|204663.8|204831.1|204681.1|204919.8|204769.8|204737.8|204587.8|1025
1635512100000|2021-10-29 12:55:00|204831.4|204681.4|204389.2|204239.2|204843.1|204693.1|204292.6|204142.6|1064
1635512400000|2021-10-29 13:00:00|204389.4|204239.4|204493|204343|204600.2|204450.2|204307.9|204193.9|998
1635512700000|2021-10-29 13:05:00|204492.4|204342.4|204496.4|204346.4|204544.6|204394.6|204358.6|204208.6|998
1635513000000|2021-10-29 13:10:00|204492.1|204342.1|204593|204443|204644.4|204494.4|204483.5|204333.5|1010
1635513300000|2021-10-29 13:15:00|204591.5|204441.5|204414|204264|204630.8|204528.9|204314.6|204164.6|907
1635513600000|2021-10-29 13:20:00|204413.9|204263.9|204397.9|204247.9|204416.6|204266.6|204257.5|204107.5|931
1635513900000|2021-10-29 13:25:00|204398.2|204248.2|204431.6|204281.6|204465.3|204315.3|204304.2|204154.2|885
1635514200000|2021-10-29 13:30:00|204434.1|204284.1|204415.8|204265.8|204528.9|204390.7|204402.3|204252.3|1000
1635514500000|2021-10-29 13:35:00|204417|204267|204192|204042|204432.1|204282.1|204190.5|204040.5|996
1635514800000|2021-10-29 13:40:00|204191|204041|204272.3|204122.3|204348.4|204198.4|204176.7|204026.7|857
1635515100000|2021-10-29 13:45:00|204274|204124|204354.1|204204.1|204380.3|204251.1|204248.9|204116.4|1040
1635515400000|2021-10-29 13:50:00|204350.6|204200.6|204389.6|204239.6|204440.9|204341.2|204305.5|204190.1|991
1635515700000|2021-10-29 13:55:00|204389.9|204239.9|204515.2|204365.2|204529|204379|204341.1|204235.7|835
1635516000000|2021-10-29 14:00:00|204514.9|204364.9|204727.4|204577.4|204814.9|204664.9|204475|204364.9|1009
1635516300000|2021-10-29 14:05:00|204724.8|204574.8|204597.6|204447.6|204828.6|204700.4|204580.3|204430.3|922
1635516600000|2021-10-29 14:10:00|204595.7|204445.7|204842.2|204692.2|204910.4|204802.3|204561.6|204411.6|1014
1635516900000|2021-10-29 14:15:00|204842.4|204692.4|204966.1|204816.1|205005.4|204855.4|204812.2|204662.2|973
1635517200000|2021-10-29 14:20:00|204965|204815|205065.7|204915.7|205103.1|204953.1|204896|204753.8|987
1635517500000|2021-10-29 14:25:00|205060.4|204910.4|205049.3|204899.3|205147.3|204997.3|204993.3|204857.6|974
1635517800000|2021-10-29 14:30:00|205055.2|204905.2|205047.2|204897.2|205105.1|204955.1|204992.4|204842.4|948
1635518100000|2021-10-29 14:35:00|205052.2|204902.2|205219.8|205069.8|205272.1|205122.1|205016.4|204882.6|995
1635518400000|2021-10-29 14:40:00|205214.8|205064.8|205306.5|205156.5|205409.8|205259.8|205202.4|205062|995
1635518700000|2021-10-29 14:45:00|205306.3|205156.3|205296.9|205146.9|205332.6|205196.2|205172.7|205022.7|977
1635519000000|2021-10-29 14:50:00|205300.7|205150.7|205387.1|205237.1|205509.6|205359.6|205204.3|205054.3|983
1635519300000|2021-10-29 14:55:00|205384.2|205234.2|205487.4|205337.4|205526.3|205406.1|205307.3|205157.3|1087
1635519600000|2021-10-29 15:00:00|205478.6|205328.6|205454.8|205304.8|205653.6|205503.6|205450.8|205300.8|1010
1635519900000|2021-10-29 15:05:00|205454.9|205304.9|205523.4|205373.4|205528|205420.8|205421|205271|881
1635520200000|2021-10-29 15:10:00|205523.2|205373.2|205559.9|205409.9|205566.5|205416.5|205450.4|205300.4|792
1635520500000|2021-10-29 15:15:00|205556.7|205406.7|205685.1|205535.1|205727.8|205577.8|205532.1|205382.1|953
1635520800000|2021-10-29 15:20:00|205685|205535|205572.7|205422.7|205695|205545|205543.2|205393.2|837
1635521100000|2021-10-29 15:25:00|205571.5|205421.5|205680.1|205530.1|205762.3|205653.1|205562.3|205412.3|933
1635521400000|2021-10-29 15:30:00|205680.7|205530.7|205393.6|205243.6|205681.5|205531.5|205333.9|205183.9|960
1635521700000|2021-10-29 15:35:00|205393.7|205243.7|205338.8|205188.8|205421.1|205271.1|205284.6|205134.6|974
1635522000000|2021-10-29 15:40:00|205339.8|205189.8|205255.6|205105.6|205404.4|205254.4|205215.2|205065.2|976
1635522300000|2021-10-29 15:45:00|205255.3|205105.3|205408.9|205258.9|205430.8|205280.8|205217.7|205101.5|971
1635522600000|2021-10-29 15:50:00|205411|205261|205470.2|205320.2|205482.2|205332.2|205368.6|205218.6|887
1635522900000|2021-10-29 15:55:00|205469.6|205319.6|205706.5|205556.5|205706.5|205556.5|205462.5|205312.5|886
1635523200000|2021-10-29 16:00:00|205700|205550|205506|205356|205700|205550|205464.1|205314.1|941
1635523500000|2021-10-29 16:05:00|205506.1|205356.1|205504.4|205354.4|205634.6|205484.6|205499.6|205349.6|872
1635523800000|2021-10-29 16:10:00|205504.5|205354.5|205533.3|205383.3|205558.6|205438.6|205458.7|205308.7|749
1635524100000|2021-10-29 16:15:00|205532.9|205382.9|205588.4|205438.4|205617|205467|205511.2|205361.2|737
1635524400000|2021-10-29 16:20:00|205587.8|205437.8|205762|205612|205768.3|205618.3|205587.6|205437.6|794
1635524700000|2021-10-29 16:25:00|205760.4|205610.4|205951.5|205801.5|206044.4|205894.4|205758.2|205608.2|848
1635525000000|2021-10-29 16:30:00|205954.2|205804.2|205902.8|205752.8|205960.9|205810.9|205771.9|205621.9|881
1635525300000|2021-10-29 16:35:00|205901.6|205751.6|206079.1|205929.1|206085.6|205935.6|205895|205745|872
1635525600000|2021-10-29 16:40:00|206077.6|205927.6|205803.6|205653.6|206105.5|205955.5|205782|205650|773
1635525900000|2021-10-29 16:45:00|205803.9|205653.9|205883|205733|205883.4|205733.4|205768.1|205618.1|725
1635526200000|2021-10-29 16:50:00|205882.6|205732.6|206055|205905|206059|205909|205881.6|205731.6|727
1635526500000|2021-10-29 16:55:00|206054.9|205904.9|206289.4|206139.4|206392.6|206242.6|206054.4|205904.4|846
1635526800000|2021-10-29 17:00:00|206290.3|206140.3|206230.7|206080.7|206290.3|206140.3|206198.1|206048.1|742
1635527100000|2021-10-29 17:05:00|206232|206082|206144.2|205994.2|206242.9|206136.5|206130.1|205988.1|711
1635527400000|2021-10-29 17:10:00|206144.1|205994.1|206221.5|206071.5|206316.5|206173.4|206141.2|205991.4|771
1635527700000|2021-10-29 17:15:00|206221.1|206071.1|206158.1|206008.1|206259.2|206109.2|206142.9|205992.9|621
1635528000000|2021-10-29 17:20:00|206161.7|206011.7|206188|206038|206269.4|206119.4|206122.4|206009.1|703
1635528300000|2021-10-29 17:25:00|206189.4|206039.4|206242.1|206092.1|206282.6|206132.6|206175.5|206025.5|725
1635528600000|2021-10-29 17:30:00|206242.3|206092.3|206133.1|205983.1|206243.2|206093.2|206089.5|205939.5|778
1635528900000|2021-10-29 17:35:00|206133.2|205983.2|206101.2|205951.2|206156.4|206026.8|206048.6|205945.5|791
1635529200000|2021-10-29 17:40:00|206101.1|205951.1|206010|205860|206101.8|205970.2|205967.3|205817.3|760
1635529500000|2021-10-29 17:45:00|206010.2|205860.2|206008.7|205858.7|206018.2|205868.2|205963.2|205813.2|725
1635529800000|2021-10-29 17:50:00|206007.2|205857.2|206066.1|205916.1|206108.6|205958.6|206005.2|205855.2|795
1635530100000|2021-10-29 17:55:00|206065.7|205915.7|206051.5|205901.5|206086.6|205960.6|206010.5|205879.1|710
1635530400000|2021-10-29 18:00:00|206051.1|205901.1|206006.3|205856.3|206096.8|205946.8|205956.1|205846|772
1635530700000|2021-10-29 18:05:00|206006.8|205856.8|206087.5|205937.5|206100.3|205950.3|205970.6|205844.6|724
1635531000000|2021-10-29 18:10:00|206088.1|205938.1|206021.1|205871.1|206097.2|205947.2|206018.6|205868.6|672
1635531300000|2021-10-29 18:15:00|206018.4|205868.4|205855.3|205705.3|206021.9|205871.9|205852.2|205702.2|657
1635531600000|2021-10-29 18:20:00|205855.6|205705.6|205993.2|205843.2|205999.9|205849.9|205852.4|205702.4|668
1635531900000|2021-10-29 18:25:00|205993|205843|206130.2|205980.2|206135|205985|205951.4|205838.2|683
1635532200000|2021-10-29 18:30:00|206131.3|205981.3|205908.8|205758.8|206131.5|205981.5|205839.1|205689.1|677
1635532500000|2021-10-29 18:35:00|205908.6|205758.6|205997.8|205847.8|206002.5|205852.5|205833.6|205700.9|654
1635532800000|2021-10-29 18:40:00|205994.5|205844.5|205906.9|205756.9|206019.5|205897.9|205869.5|205755.3|645
1635533100000|2021-10-29 18:45:00|205906.2|205756.2|205934.7|205784.7|205995.2|205845.2|205855.4|205740.6|730
1635533400000|2021-10-29 18:50:00|205935.5|205785.5|205926.4|205776.4|205974.7|205855.8|205884.3|205762.3|703
1635533700000|2021-10-29 18:55:00|205926.7|205776.7|205896|205746|205936.9|205827.8|205842.5|205724.2|795
1635534000000|2021-10-29 19:00:00|205898.5|205748.5|205855.5|205705.5|205914.5|205764.5|205853.3|205703.3|808
1635534300000|2021-10-29 19:05:00|205854.7|205704.7|205868.3|205718.3|205899.2|205749.2|205845.6|205695.6|704
1635534600000|2021-10-29 19:10:00|205869.1|205719.1|205858.2|205708.2|205888.7|205772.2|205819.3|205685.2|574
1635534900000|2021-10-29 19:15:00|205859.9|205709.9|205861.7|205711.7|205900.6|205750.6|205857.1|205707.1|696
1635535200000|2021-10-29 19:20:00|205861.5|205711.5|205867.6|205717.6|205880.6|205730.6|205852.6|205702.6|661
1635535500000|2021-10-29 19:25:00|205867.2|205717.2|205856.3|205706.3|205872.9|205722.9|205836.7|205686.7|645
1635535800000|2021-10-29 19:30:00|205855.5|205705.5|205854.5|205704.5|205879.1|205729.1|205843|205693|692
1635536100000|2021-10-29 19:35:00|205858.2|205708.2|205947.5|205797.5|205949.8|205799.8|205850.3|205700.3|533
1635536400000|2021-10-29 19:40:00|205948.2|205798.2|205977.1|205827.1|205983.8|205833.8|205941.5|205791.5|474
1635536700000|2021-10-29 19:45:00|205978.1|205828.1|205992.2|205842.2|205996.4|205846.4|205972.3|205822.3|495
1635537000000|2021-10-29 19:50:00|205994.5|205844.5|205960.1|205810.1|205997.5|205847.5|205941.1|205791.1|602
1635537300000|2021-10-29 19:55:00|205962.5|205812.5|205936.2|205786.2|205990.6|205840.6|205929.3|205779.3|751
1635537600000|2021-10-29 20:00:00|205943|205793|205775.5|205625.5|205951.8|205801.8|205710.7|205560.7|750
1635537900000|2021-10-29 20:05:00|205775.3|205625.3|205823.9|205673.9|205830.6|205680.6|205765.8|205615.8|528
1635538200000|2021-10-29 20:10:00|205824.9|205674.9|205746.2|205596.2|205836.9|205686.9|205726|205576|573
1635538500000|2021-10-29 20:15:00|205744.7|205594.7|205744.8|205594.8|205786.5|205636.5|205713|205563|502
1635538800000|2021-10-29 20:20:00|205743.5|205593.5|205649.1|205499.1|205743.5|205593.5|205633.7|205483.7|442
1635539100000|2021-10-29 20:25:00|205648.7|205498.7|205579.5|205429.5|205662.3|205512.3|205533|205383|475
1635539400000|2021-10-29 20:30:00|205577.8|205427.8|205605.7|205455.7|205624|205474|205564.4|205414.4|396
1635539700000|2021-10-29 20:35:00|205604.5|205454.5|205491.2|205341.2|205627.4|205477.4|205482|205332|390
1635540000000|2021-10-29 20:40:00|205488.1|205338.1|205538.8|205388.8|205551|205401|205486.7|205336.7|351
1635540300000|2021-10-29 20:45:00|205528.2|205378.2|205462.3|205312.3|205623|205473|205453|205303|403
1635540600000|2021-10-29 20:50:00|205466.8|205316.8|205591.2|205441.2|205649.1|205441.2|205436.1|205222|530
1635540900000|2021-10-29 20:55:00|205616.9|205466.9|205750.1|205453.1|205943.2|205646.2|205602.4|205332|471
1635714000000|2021-10-31 21:00:00|205957.1|205615.1|205783.9|205441.9|205971|205629|205580.1|205238.1|47
1635714300000|2021-10-31 21:05:00|205805|205463|205772.1|205430.1|205873.3|205531.3|205573.7|205231.7|70
1635714600000|2021-10-31 21:10:00|205767.6|205425.6|205822.2|205480.2|205853.7|205511.7|205573.3|205231.3|115
1635714900000|2021-10-31 21:15:00|205822.3|205480.3|205811.1|205469.1|205866.2|205524.2|205770.6|205428.6|87
1635715200000|2021-10-31 21:20:00|205815|205473|205789.9|205447.9|205908.5|205566.5|205772.6|205430.6|85
1635715500000|2021-10-31 21:25:00|205811.1|205469.1|205835.9|205493.9|205847.5|205505.5|205776.8|205434.8|70
1635715800000|2021-10-31 21:30:00|205830.8|205488.8|205805.4|205463.4|205947|205605|205661.9|205319.9|136
1635716100000|2021-10-31 21:35:00|205820.3|205478.3|205811.2|205469.2|205885.2|205543.2|205736.3|205394.3|97
1635716400000|2021-10-31 21:40:00|205792.6|205450.6|205783.6|205441.6|205907.3|205565.3|205662.9|205320.9|84
1635716700000|2021-10-31 21:45:00|205791.6|205449.6|205809.5|205467.5|205860.5|205518.5|205786.9|205444.9|112
1635717000000|2021-10-31 21:50:00|205811.2|205469.2|205797.8|205455.8|205837.6|205495.6|205697.7|205355.7|86
1635717300000|2021-10-31 21:55:00|205806.1|205464.1|205812.6|205470.6|205864|205522|205649.6|205307.6|171
1635717600000|2021-10-31 22:00:00|205825.9|205483.9|205876.7|205579.7|205915.2|205619.2|205766.1|205454.9|422
1635717900000|2021-10-31 22:05:00|205881.3|205584.3|205844.7|205694.7|205922.4|205696.2|205810.7|205572.9|321
1635718200000|2021-10-31 22:10:00|205844.2|205694.2|205827.3|205677.3|205916.8|205703.7|205791.8|205577.4|352
1635718500000|2021-10-31 22:15:00|205829.8|205679.8|205847.2|205697.2|205921.2|205715.8|205829.8|205643.7|393
1635718800000|2021-10-31 22:20:00|205844.8|205694.8|205849.5|205699.5|205901.5|205736|205825|205643.8|370
1635719100000|2021-10-31 22:25:00|205840.5|205690.5|205785.1|205635.1|205860.5|205700.7|205758.9|205596|394
1635719400000|2021-10-31 22:30:00|205785|205635|205788.8|205638.8|205818|205668|205768.1|205618.1|427
1635719700000|2021-10-31 22:35:00|205789.3|205639.3|205762.9|205612.9|205844|205648.3|205743.1|205574.6|314
1635720000000|2021-10-31 22:40:00|205760.5|205610.5|205798.6|205648.6|205820.5|205670.5|205743.8|205593.8|336
1635720300000|2021-10-31 22:45:00|205799.8|205649.8|205758.7|205608.7|205834|205684|205746.1|205596.1|358
1635720600000|2021-10-31 22:50:00|205765|205615|205765.6|205615.6|205776.9|205626.9|205740.7|205590.7|375
1635720900000|2021-10-31 22:55:00|205763.8|205613.8|205771.8|205621.8|205783.5|205633.5|205731.4|205581.4|339
1635721200000|2021-10-31 23:00:00|205773.8|205623.8|205749.9|205599.9|205779.5|205629.5|205741.7|205591.7|350
1635721500000|2021-10-31 23:05:00|205760.6|205610.6|205713.1|205563.1|205767.2|205617.2|205710.3|205560.3|281
1635721800000|2021-10-31 23:10:00|205712.9|205562.9|205709.8|205559.8|205721.8|205571.8|205709|205559|350
1635722100000|2021-10-31 23:15:00|205708.9|205558.9|205669.7|205519.7|205722|205572|205660.7|205510.7|334
1635722400000|2021-10-31 23:20:00|205670.8|205520.8|205714.7|205564.7|205728.7|205578.7|205664.2|205514.2|348
1635722700000|2021-10-31 23:25:00|205712|205562|205710.8|205560.8|205724.3|205574.3|205689.5|205539.5|319
1635723000000|2021-10-31 23:30:00|205710.9|205560.9|205680.5|205530.5|205723|205573|205674.7|205524.7|336
1635723300000|2021-10-31 23:35:00|205679.8|205529.8|205681|205531|205685.1|205535.1|205662.4|205512.4|319
1635723600000|2021-10-31 23:40:00|205679.5|205529.5|205627.8|205477.8|205687|205537|205623|205473|323
1635723900000|2021-10-31 23:45:00|205626.8|205476.8|205626|205476|205638.9|205488.9|205615.9|205465.9|326
1635724200000|2021-10-31 23:50:00|205628.5|205478.5|205632.8|205482.8|205639.4|205489.4|205618.2|205468.2|284
1635724500000|2021-10-31 23:55:00|205634.1|205484.1|205620|205470|205637.8|205487.8|205613.4|205463.4|300
1635724800000|2021-11-01 00:00:00|205621.2|205471.2|205546.2|205396.2|205621.2|205471.2|205542.9|205392.9|535
1635725100000|2021-11-01 00:05:00|205544.4|205394.4|205509.3|205359.3|205554.4|205404.4|205503.1|205353.1|495
1635725400000|2021-11-01 00:10:00|205506.1|205356.1|205503.6|205353.6|205537.8|205387.8|205499.3|205349.3|440
1635725700000|2021-11-01 00:15:00|205503.8|205353.8|205506.6|205356.6|205511.5|205361.5|205497.6|205347.6|424
1635726000000|2021-11-01 00:20:00|205506.7|205356.7|205536.5|205386.5|205545.2|205395.2|205498.1|205348.1|436
1635726300000|2021-11-01 00:25:00|205537.3|205387.3|205586.3|205436.3|205593.4|205443.4|205535|205385|424
1635726600000|2021-11-01 00:30:00|205588|205438|205653.3|205503.3|205676.1|205526.1|205573.1|205423.1|486
1635726900000|2021-11-01 00:35:00|205662|205512|205709|205559|205714.6|205564.6|205649.6|205499.6|469
1635727200000|2021-11-01 00:40:00|205708.9|205558.9|205699|205549|205734.7|205584.7|205687.7|205537.7|479
1635727500000|2021-11-01 00:45:00|205699.1|205549.1|205756.9|205606.9|205765.7|205615.7|205673.8|205523.8|565
1635727800000|2021-11-01 00:50:00|205757.8|205607.8|205847.6|205697.6|205849|205699|205740.2|205590.2|594
1635728100000|2021-11-01 00:55:00|205847.4|205697.4|205794.1|205644.1|205872.8|205722.8|205754|205604|624
1635728400000|2021-11-01 01:00:00|205794.6|205644.6|205796.8|205646.8|205825.9|205675.9|205788|205638|600
1635728700000|2021-11-01 01:05:00|205797.6|205647.6|205753.5|205603.5|205802.5|205652.5|205733|205583|432
1635729000000|2021-11-01 01:10:00|205754|205604|205690|205540|205754|205604|205683.6|205533.6|460
1635729300000|2021-11-01 01:15:00|205690.7|205540.7|205746.5|205596.5|205754.1|205604.1|205658.7|205508.7|540
1635729600000|2021-11-01 01:20:00|205745.8|205595.8|205751.1|205601.1|205758.7|205608.7|205708.5|205558.5|422
1635729900000|2021-11-01 01:25:00|205750.3|205600.3|205723.6|205573.6|205776.2|205626.2|205714.6|205564.6|549
1635730200000|2021-11-01 01:30:00|205725.8|205575.8|205808.1|205658.1|205830.6|205680.6|205720.9|205570.9|670
1635730500000|2021-11-01 01:35:00|205809.9|205659.9|205834.2|205684.2|205857.9|205707.9|205804.5|205654.5|555
1635730800000|2021-11-01 01:40:00|205835.9|205685.9|205827.1|205677.1|205858.3|205708.3|205805.1|205655.1|503
1635731100000|2021-11-01 01:45:00|205827.8|205677.8|205864.5|205714.5|205868.6|205718.6|205811.6|205661.6|501
1635731400000|2021-11-01 01:50:00|205864.7|205714.7|205827.7|205677.7|205869.8|205719.8|205823.1|205673.1|495
1635731700000|2021-11-01 01:55:00|205826.6|205676.6|205745.7|205595.7|205844.6|205694.6|205736.5|205586.5|483
1635732000000|2021-11-01 02:00:00|205761|205611|205744.7|205594.7|205788.2|205638.2|205738.5|205588.5|554
1635732300000|2021-11-01 02:05:00|205744.8|205594.8|205743.1|205593.1|205775.4|205625.4|205737.7|205587.7|508
1635732600000|2021-11-01 02:10:00|205742.9|205592.9|205826.5|205676.5|205832.2|205682.2|205724.8|205574.8|493
1635732900000|2021-11-01 02:15:00|205821.7|205671.7|205842.3|205692.3|205845.3|205695.3|205814.8|205664.8|426
1635733200000|2021-11-01 02:20:00|205841.6|205691.6|205805.7|205655.7|205853.5|205703.5|205802.2|205652.2|470
1635733500000|2021-11-01 02:25:00|205806.7|205656.7|205827.2|205677.2|205834.3|205684.3|205791.2|205641.2|449
1635733800000|2021-11-01 02:30:00|205827.4|205677.4|205816.1|205666.1|205832.3|205682.3|205803.8|205653.8|491
1635734100000|2021-11-01 02:35:00|205813.8|205663.8|205853.4|205703.4|205853.9|205703.9|205806.6|205656.6|367
1635734400000|2021-11-01 02:40:00|205852.9|205702.9|205898.7|205748.7|205906|205756|205837.6|205687.6|501
1635734700000|2021-11-01 02:45:00|205898.5|205748.5|205895.7|205745.7|205903.6|205753.6|205885.9|205735.9|392
1635735000000|2021-11-01 02:50:00|205894.7|205744.7|205902.2|205752.2|205903.5|205753.5|205888.8|205738.8|372
1635735300000|2021-11-01 02:55:00|205902.8|205752.8|205889.8|205739.8|205915.9|205765.9|205884.9|205734.9|347
1635735600000|2021-11-01 03:00:00|205889.9|205739.9|205898.6|205748.6|205920.5|205770.5|205887.9|205737.9|359
1635735900000|2021-11-01 03:05:00|205897.6|205747.6|205913.1|205763.1|205916.3|205766.3|205890.6|205740.6|394
1635736200000|2021-11-01 03:10:00|205912.2|205762.2|205901.6|205751.6|205920.2|205770.2|205899.5|205749.5|336
1635736500000|2021-11-01 03:15:00|205902.3|205752.3|205934.3|205784.3|205943.6|205793.6|205900.9|205750.9|329
1635736800000|2021-11-01 03:20:00|205933.9|205783.9|205934.1|205784.1|205951.5|205801.5|205927.7|205777.7|366
1635737100000|2021-11-01 03:25:00|205933.5|205783.5|205925.3|205775.3|205938.8|205788.8|205912.1|205762.1|328
1635737400000|2021-11-01 03:30:00|205924.8|205774.8|205896.8|205746.8|205950.7|205800.7|205892.2|205742.2|436
1635737700000|2021-11-01 03:35:00|205897.4|205747.4|205909.7|205759.7|205917.1|205767.1|205888.3|205738.3|438
1635738000000|2021-11-01 03:40:00|205909.3|205759.3|205892.8|205742.8|205910.1|205760.1|205887.9|205737.9|464
1635738300000|2021-11-01 03:45:00|205893.9|205743.9|205825.2|205675.2|205903.4|205753.4|205817.6|205667.6|468
1635738600000|2021-11-01 03:50:00|205825.7|205675.7|205890.6|205740.6|205891.8|205741.8|205819.1|205669.1|401
1635738900000|2021-11-01 03:55:00|205890.7|205740.7|205899.7|205749.7|205919.3|205769.3|205887.8|205737.8|419
1635739200000|2021-11-01 04:00:00|205899.2|205749.2|205938.4|205788.4|205942.8|205792.8|205898.3|205748.3|402
1635739500000|2021-11-01 04:05:00|205937.2|205787.2|205933.3|205783.3|205945.9|205795.9|205930.5|205780.5|249
1635739800000|2021-11-01 04:10:00|205932.4|205782.4|206003.6|205853.6|206007.5|205857.5|205932.4|205782.4|306
1635740100000|2021-11-01 04:15:00|206001.7|205851.7|206025.9|205875.9|206035.1|205885.1|205993.7|205843.7|266
1635740400000|2021-11-01 04:20:00|206026.8|205876.8|206082.1|205932.1|206088.3|205938.3|206019.2|205869.2|402
1635740700000|2021-11-01 04:25:00|206083.5|205933.5|206083.2|205933.2|206096.8|205946.8|206075.3|205925.3|313
1635741000000|2021-11-01 04:30:00|206084.6|205934.6|206088.5|205938.5|206095.1|205945.1|206076.4|205926.4|241
1635741300000|2021-11-01 04:35:00|206089.3|205939.3|206088.4|205938.4|206094.8|205944.8|206073.4|205923.4|272
1635741600000|2021-11-01 04:40:00|206087.9|205937.9|206082.8|205932.8|206095|205945|206074.7|205924.7|278
1635741900000|2021-11-01 04:45:00|206082.3|205932.3|206089.8|205939.8|206093.2|205943.2|206077.3|205927.3|328
1635742200000|2021-11-01 04:50:00|206088.9|205938.9|206090.4|205940.4|206095.6|205945.6|206080.1|205930.1|253
1635742500000|2021-11-01 04:55:00|206089.8|205939.8|206077.7|205927.7|206092.4|205942.4|206051.3|205901.3|373
1635742800000|2021-11-01 05:00:00|206077.3|205927.3|206063.9|205913.9|206090|205940|206057.4|205907.4|676
1635743100000|2021-11-01 05:05:00|206064.3|205914.3|206075.6|205925.6|206083.8|205933.8|206058.2|205908.2|499
1635743400000|2021-11-01 05:10:00|206071.7|205921.7|206078.5|205928.5|206089.6|205939.6|206062.3|205912.3|555
1635743700000|2021-11-01 05:15:00|206077.1|205927.1|206054.4|205904.4|206077.8|205927.8|206048.6|205898.6|414
1635744000000|2021-11-01 05:20:00|206052|205902|206061|205911|206066.4|205916.4|206044|205894|262
1635744300000|2021-11-01 05:25:00|206060|205910|206054.3|205904.3|206064.1|205914.1|206046.3|205896.3|301
1635744600000|2021-11-01 05:30:00|206054.9|205904.9|206044.9|205894.9|206061.9|205911.9|206038.3|205888.3|354
1635744900000|2021-11-01 05:35:00|206042.1|205892.1|206050.9|205900.9|206059.9|205909.9|206035.3|205885.3|302
1635745200000|2021-11-01 05:40:00|206051.6|205901.6|206050.5|205900.5|206058.6|205908.6|206042.1|205892.1|290
1635745500000|2021-11-01 05:45:00|206049.8|205899.8|206079.9|205929.9|206091.7|205941.7|206047.4|205897.4|351
1635745800000|2021-11-01 05:50:00|206080.3|205930.3|206048.7|205898.7|206095.9|205945.9|206047.7|205897.7|349
1635746100000|2021-11-01 05:55:00|206049.3|205899.3|206039.3|205889.3|206060.6|205910.6|206021.4|205871.4|318
1635746400000|2021-11-01 06:00:00|206039|205889|206047.1|205897.1|206053.8|205903.8|206037.9|205887.9|496
1635746700000|2021-11-01 06:05:00|206047.7|205897.7|206050|205900|206056.7|205906.7|206036.3|205886.3|410
1635747000000|2021-11-01 06:10:00|206051.5|205901.5|206094|205944|206122.7|205972.7|206040.6|205890.6|512
1635747300000|2021-11-01 06:15:00|206094.7|205944.7|206135.5|205985.5|206139.7|205989.7|206084.2|205934.2|454
1635747600000|2021-11-01 06:20:00|206135.2|205985.2|206154.5|206004.5|206169.3|206019.3|206126.5|205976.5|437
1635747900000|2021-11-01 06:25:00|206155.4|206005.4|206175.5|206025.5|206184.2|206034.2|206152.1|206002.1|335
1635748200000|2021-11-01 06:30:00|206174.1|206024.1|206163.4|206013.4|206185.1|206035.1|206161.6|206011.6|399
1635748500000|2021-11-01 06:35:00|206163.2|206013.2|206129.1|205979.1|206165.5|206015.5|206113.6|205963.6|497
1635748800000|2021-11-01 06:40:00|206128.9|205978.9|206166.8|206016.8|206171.3|206021.3|206128.2|205978.2|437
1635749100000|2021-11-01 06:45:00|206167.1|206017.1|206188.3|206038.3|206201.8|206051.8|206159.5|206009.5|477
1635749400000|2021-11-01 06:50:00|206188.6|206038.6|206183.4|206033.4|206198.9|206048.9|206161.8|206011.8|530
1635749700000|2021-11-01 06:55:00|206183.2|206033.2|206304.5|206154.5|206306.4|206156.4|206181.9|206031.9|590
1635750000000|2021-11-01 07:00:00|206304.4|206154.4|206312.4|206162.4|206315.8|206165.8|206275|206125|646
1635750300000|2021-11-01 07:05:00|206312.5|206162.5|206303.1|206153.1|206398.9|206248.9|206286.5|206136.5|614
1635750600000|2021-11-01 07:10:00|206302.7|206152.7|206318.5|206168.5|206348.1|206198.1|206295.8|206145.8|687
1635750900000|2021-11-01 07:15:00|206318.3|206168.3|206421.6|206271.6|206423.7|206273.7|206309.3|206159.3|666
1635751200000|2021-11-01 07:20:00|206421.3|206271.3|206602.5|206452.5|206614.3|206464.3|206416.5|206266.5|662
1635751500000|2021-11-01 07:25:00|206601.3|206451.3|206619.1|206469.1|206703.3|206553.3|206600.9|206450.9|677
1635751800000|2021-11-01 07:30:00|206618.5|206468.5|206720.6|206570.6|206731.9|206581.9|206577.8|206427.8|745
1635752100000|2021-11-01 07:35:00|206723.1|206573.1|206693.4|206543.4|206737.3|206587.3|206684.4|206534.4|624
1635752400000|2021-11-01 07:40:00|206694.3|206544.3|206696.1|206546.1|206697.1|206547.1|206589.9|206439.9|729
1635752700000|2021-11-01 07:45:00|206692.4|206542.4|206787.2|206637.2|206801.3|206651.3|206690.6|206540.6|598
1635753000000|2021-11-01 07:50:00|206787.4|206637.4|206937.9|206787.9|206939.3|206789.3|206785.6|206635.6|698
1635753300000|2021-11-01 07:55:00|206937|206787|206898.5|206748.5|206943.6|206793.6|206797.6|206647.6|813
1635753600000|2021-11-01 08:00:00|206899.2|206749.2|206945.3|206795.3|206954.8|206804.8|206835.5|206685.5|831
1635753900000|2021-11-01 08:05:00|206943.4|206793.4|207125.1|206975.1|207154.1|207004.1|206908.9|206758.9|868
1635754200000|2021-11-01 08:10:00|207125.2|206975.2|206973.5|206823.5|207125.8|206975.8|206971.5|206821.5|813
1635754500000|2021-11-01 08:15:00|206970.6|206820.6|206859.1|206709.1|206976|206826|206858.9|206708.9|782
1635754800000|2021-11-01 08:20:00|206858.9|206708.9|206936.4|206786.4|206936.7|206786.7|206825.5|206675.5|843
1635755100000|2021-11-01 08:25:00|206936.7|206786.7|207028.8|206878.8|207068.6|206918.6|206935.6|206785.6|826
1635755400000|2021-11-01 08:30:00|207026.3|206876.3|207029.4|206879.4|207077.9|206927.9|207009.3|206859.3|891
1635755700000|2021-11-01 08:35:00|207029.9|206879.9|207101.8|206951.8|207105.6|206955.6|206967.1|206817.1|799
1635756000000|2021-11-01 08:40:00|207103.4|206953.4|207062.2|206912.2|207110.8|206978.8|207017.3|206906.4|677
1635756300000|2021-11-01 08:45:00|207062.9|206912.9|207064|206914|207119|206985.3|207022.5|206902.1|786
1635756600000|2021-11-01 08:50:00|207058.5|206908.5|206936.7|206786.7|207075.9|206978.7|206932.8|206782.8|711
1635756900000|2021-11-01 08:55:00|206937.3|206787.3|206852.4|206702.4|206963.1|206846|206850|206700|718
1635757200000|2021-11-01 09:00:00|206848.2|206698.2|206938.5|206788.5|206982.7|206832.7|206837.6|206687.6|806
1635757500000|2021-11-01 09:05:00|206938.9|206788.9|206929|206779|206941.1|206791.1|206892.6|206742.6|698
1635757800000|2021-11-01 09:10:00|206928.8|206778.8|206804.6|206654.6|206931.1|206781.1|206754.1|206604.1|619
1635758100000|2021-11-01 09:15:00|206804.4|206654.4|206845.7|206695.7|206883.9|206733.9|206800.5|206650.5|601
1635758400000|2021-11-01 09:20:00|206845.9|206695.9|206821.5|206671.5|206857.1|206707.1|206808.7|206658.7|600
1635758700000|2021-11-01 09:25:00|206821.1|206671.1|206714.1|206564.1|206821.8|206671.8|206707.6|206557.6|564
1635759000000|2021-11-01 09:30:00|206712.6|206562.6|206730.8|206580.8|206740|206590|206678.9|206528.9|585
1635759300000|2021-11-01 09:35:00|206729.7|206579.7|206753.2|206603.2|206772.3|206622.3|206708.6|206558.6|613
1635759600000|2021-11-01 09:40:00|206752.8|206602.8|206750.2|206600.2|206785.9|206635.9|206663.9|206513.9|718
1635759900000|2021-11-01 09:45:00|206749.7|206599.7|206748.3|206598.3|206766.4|206616.4|206738.5|206588.5|563
1635760200000|2021-11-01 09:50:00|206748.1|206598.1|206753|206603|206836.7|206686.7|206746.8|206596.8|586
1635760500000|2021-11-01 09:55:00|206754.1|206604.1|206796.1|206646.1|206805|206655|206719.7|206569.7|626
1635760800000|2021-11-01 10:00:00|206795.2|206645.2|206635.7|206485.7|206811.6|206661.6|206633.9|206483.9|655
1635761100000|2021-11-01 10:05:00|206633.8|206483.8|206757.1|206607.1|206765.2|206615.2|206630.8|206480.8|684
1635761400000|2021-11-01 10:10:00|206757.3|206607.3|206843.8|206693.8|206844.3|206694.3|206747.3|206597.3|656
1635761700000|2021-11-01 10:15:00|206842.8|206692.8|206846.1|206696.1|206852.8|206702.8|206840.1|206690.1|535
1635762000000|2021-11-01 10:20:00|206846.3|206696.3|206757.8|206607.8|206847.2|206697.2|206740.7|206590.7|690
1635762300000|2021-11-01 10:25:00|206757.3|206607.3|206847.2|206697.2|206849.2|206699.2|206752.6|206602.6|702
1635762600000|2021-11-01 10:30:00|206847.1|206697.1|206879|206729|206881.8|206731.8|206829.4|206679.4|769
1635762900000|2021-11-01 10:35:00|206918.9|206768.9|206965|206815|206989.3|206839.3|206917.2|206767.2|655
1635763200000|2021-11-01 10:40:00|206966.1|206816.1|206930.6|206780.6|206968.5|206818.5|206907|206757|624
1635763500000|2021-11-01 10:45:00|206928.7|206778.7|206885.2|206735.2|206952|206802|206883|206733|629
1635763800000|2021-11-01 10:50:00|206885.1|206735.1|206866.6|206716.6|206886.1|206736.1|206793.8|206643.8|685
1635764100000|2021-11-01 10:55:00|206865.4|206715.4|206799.7|206649.7|206870.2|206720.2|206765.6|206615.6|720
1635764400000|2021-11-01 11:00:00|206799.3|206649.3|206825.1|206675.1|206861.9|206711.9|206799.2|206649.2|573
1635764700000|2021-11-01 11:05:00|206825.8|206675.8|206900.3|206750.3|206904.3|206754.3|206819.5|206669.5|551
1635765000000|2021-11-01 11:10:00|206901.1|206751.1|206916.1|206766.1|206917.9|206767.9|206868.2|206718.2|529
1635765300000|2021-11-01 11:15:00|206916.7|206766.7|206968.4|206818.4|207011.7|206861.7|206910.2|206760.2|541
1635765600000|2021-11-01 11:20:00|206969|206819|206975|206825|207012.7|206862.7|206965.1|206815.1|600
1635765900000|2021-11-01 11:25:00|206976.6|206826.6|206924.2|206774.2|206984.8|206834.8|206914.3|206764.3|614
1635766200000|2021-11-01 11:30:00|206925.3|206775.3|206938.6|206788.6|206955.8|206805.8|206912.9|206762.9|519
1635766500000|2021-11-01 11:35:00|206937.2|206787.2|206837.2|206687.2|206946.6|206796.6|206836.4|206686.4|457
1635766800000|2021-11-01 11:40:00|206836.7|206686.7|206759.4|206609.4|206844|206694|206691|206541|685
1635767100000|2021-11-01 11:45:00|206760.3|206610.3|206783.8|206633.8|206785.1|206635.1|206703.3|206553.3|654
1635767400000|2021-11-01 11:50:00|206783.3|206633.3|206643.2|206493.2|206819.2|206669.2|206627.8|206477.8|768
1635767700000|2021-11-01 11:55:00|206645.1|206495.1|206777.3|206627.3|206786.7|206636.7|206631.7|206490.4|695
1635768000000|2021-11-01 12:00:00|206777.5|206627.5|206740|206590|206834.3|206684.3|206644.2|206494.2|817
1635768300000|2021-11-01 12:05:00|206741.8|206591.8|206653.1|206503.1|206754.4|206604.4|206586.6|206488.4|739
1635768600000|2021-11-01 12:10:00|206653|206503|206779.9|206629.9|206787.6|206637.6|206650|206500|642
1635768900000|2021-11-01 12:15:00|206780|206630|206828.7|206678.7|206834.4|206684.4|206730.7|206596.7|675
1635769200000|2021-11-01 12:20:00|206827.1|206677.1|206661.2|206511.2|206842.5|206692.5|206608|206477.8|901
1635769500000|2021-11-01 12:25:00|206661.7|206511.7|206790.5|206640.5|206878|206728|206644|206508.3|893
1635769800000|2021-11-01 12:30:00|206791.1|206641.1|206935.2|206785.2|206940|206790|206791.1|206641.1|879
1635770100000|2021-11-01 12:35:00|206935.8|206785.8|206857.1|206707.1|207018.3|206868.3|206803|206653|903
1635770400000|2021-11-01 12:40:00|206854.6|206704.6|206918.2|206768.2|207010.8|206899.9|206754.6|206642.8|854
1635770700000|2021-11-01 12:45:00|206916.3|206766.3|206917.6|206767.6|206963.4|206813.4|206836|206687.9|929
1635771000000|2021-11-01 12:50:00|206917.9|206767.9|206915.4|206765.4|207065.7|206954.8|206814.9|206712.6|846
1635771300000|2021-11-01 12:55:00|206914.5|206764.5|206774.5|206624.5|206962.6|206812.6|206732.3|206582.3|785
1635771600000|2021-11-01 13:00:00|206770.2|206620.2|206739.5|206589.5|206831.4|206681.4|206689|206539|894
1635771900000|2021-11-01 13:05:00|206736.9|206586.9|206974.5|206824.5|206980.5|206830.5|206734.6|206584.6|841
1635772200000|2021-11-01 13:10:00|206974.6|206824.6|206856|206706|206978.5|206872.4|206706.2|206599.3|831
1635772500000|2021-11-01 13:15:00|206860.8|206710.8|206810.7|206660.7|206866.3|206758.2|206735.5|206626.1|719
1635772800000|2021-11-01 13:20:00|206813|206663|206921.6|206771.6|206954.5|206804.5|206810.4|206660.4|703
1635773100000|2021-11-01 13:25:00|206920.3|206770.3|206952.4|206802.4|206956.2|206806.2|206829.9|206679.9|773
1635773400000|2021-11-01 13:30:00|206953.1|206803.1|206927.4|206777.4|207047.6|206906.7|206895.9|206745.9|970
1635773700000|2021-11-01 13:35:00|206926.9|206776.9|207057.6|206907.6|207129.4|207015.7|206919.6|206769.6|865
1635774000000|2021-11-01 13:40:00|207057.7|206907.7|207051.1|206901.1|207133.9|207029.8|207010|206860.4|755
1635774300000|2021-11-01 13:45:00|207051.2|206901.2|207262.4|207112.4|207272.6|207128.1|207008.3|206898.4|867
1635774600000|2021-11-01 13:50:00|207261.9|207111.9|207434.8|207284.8|207489.3|207339.3|207157.7|207007.7|991
1635774900000|2021-11-01 13:55:00|207433.8|207283.8|207559.2|207409.2|207644.1|207494.1|207408.6|207258.6|881
1635775200000|2021-11-01 14:00:00|207555.3|207405.3|207951.4|207801.4|207980.5|207830.5|207510.1|207360.1|1036
1635775500000|2021-11-01 14:05:00|207951.7|207801.7|207613.1|207463.1|207951.7|207801.7|207609.6|207459.6|979
1635775800000|2021-11-01 14:10:00|207613.9|207463.9|207655.9|207505.9|207735.5|207585.5|207520.2|207410|938
1635776100000|2021-11-01 14:15:00|207655.7|207505.7|207860.8|207710.8|207941.2|207791.2|207643.6|207493.6|842
1635776400000|2021-11-01 14:20:00|207860.4|207710.4|208256.7|208106.7|208309.5|208159.5|207834.2|207684.2|997
1635776700000|2021-11-01 14:25:00|208255.5|208105.5|208062.5|207912.5|208348.8|208198.8|208047.6|207897.6|874
1635777000000|2021-11-01 14:30:00|208062.9|207912.9|208081.2|207931.2|208209.7|208059.7|208008.9|207904|935
1635777300000|2021-11-01 14:35:00|208080.4|207930.4|208288.1|208138.1|208369.9|208219.9|208020.2|207904.5|931
1635777600000|2021-11-01 14:40:00|208289|208139|208337.6|208187.6|208377|208227|208282.5|208132.5|880
1635777900000|2021-11-01 14:45:00|208336.3|208186.3|208509.5|208359.5|208510.2|208403.8|208306.9|208156.9|872
1635778200000|2021-11-01 14:50:00|208509.9|208359.9|208569|208419|208708.1|208595.8|208460.5|208346.9|858
1635778500000|2021-11-01 14:55:00|208568.7|208418.7|208463.7|208313.7|208678.5|208528.5|208460.5|208310.5|709
1635778800000|2021-11-01 15:00:00|208461.9|208311.9|208375.5|208225.5|208583|208433|208329.7|208179.7|854
1635779100000|2021-11-01 15:05:00|208376.4|208226.4|208678.4|208528.4|208678.4|208528.4|208372.7|208222.7|872
1635779400000|2021-11-01 15:10:00|208676.7|208526.7|208622|208472|208681|208531|208606.6|208456.6|795
1635779700000|2021-11-01 15:15:00|208622.1|208472.1|208413.1|208263.1|208623|208503.1|208338.2|208188.2|734
1635780000000|2021-11-01 15:20:00|208413.5|208263.5|208560.5|208410.5|208570.1|208453.3|208370.6|208220.6|812
1635780300000|2021-11-01 15:25:00|208551.6|208401.6|208624.6|208474.6|208675.4|208564.6|208510.1|208385|809
1635780600000|2021-11-01 15:30:00|208631.3|208481.3|208663.7|208513.7|208821.5|208671.5|208631.3|208481.3|876
1635780900000|2021-11-01 15:35:00|208664.4|208514.4|208458.1|208308.1|208675|208525|208454.5|208304.5|878
1635781200000|2021-11-01 15:40:00|208462.4|208312.4|208483.7|208333.7|208540.1|208396.5|208382.3|208232.3|874
1635781500000|2021-11-01 15:45:00|208484|208334|208489.7|208339.7|208580.8|208430.8|208461.9|208311.9|811
1635781800000|2021-11-01 15:50:00|208488.6|208338.6|208478.4|208328.4|208601.5|208451.5|208403.8|208303.7|826
1635782100000|2021-11-01 15:55:00|208481.9|208331.9|208613.6|208463.6|208635.3|208487|208445.5|208295.5|926
1635782400000|2021-11-01 16:00:00|208611.8|208461.8|208789.7|208639.7|208848.9|208739.8|208548.3|208429.4|975
1635782700000|2021-11-01 16:05:00|208791.7|208641.7|208801.8|208651.8|208848.4|208743|208750.5|208603.5|869
1635783000000|2021-11-01 16:10:00|208799.6|208649.6|208818.1|208668.1|208859.1|208709.1|208797.5|208647.5|820
1635783300000|2021-11-01 16:15:00|208821.7|208671.7|208897.2|208747.2|208958.2|208808.2|208820.3|208670.3|704
1635783600000|2021-11-01 16:20:00|208898|208748|208868|208718|208934.2|208817.5|208860.5|208710.5|626
1635783900000|2021-11-01 16:25:00|208868.6|208718.6|208723.8|208573.8|208894.2|208763.8|208710.2|208560.2|668
1635784200000|2021-11-01 16:30:00|208724.2|208574.2|208882.2|208732.2|208900.7|208750.7|208720.5|208570.5|725
1635784500000|2021-11-01 16:35:00|208882.9|208732.9|208669.6|208519.6|208886.3|208762.3|208657.3|208507.3|764
1635784800000|2021-11-01 16:40:00|208670.8|208520.8|208528.4|208378.4|208698.5|208582.6|208521.2|208371.2|674
1635785100000|2021-11-01 16:45:00|208529.9|208379.9|208546|208396|208633.9|208483.9|208494.1|208356.6|728
1635785400000|2021-11-01 16:50:00|208549.1|208399.1|208493.9|208343.9|208589.5|208457.1|208472.1|208341.4|695
1635785700000|2021-11-01 16:55:00|208494|208344|208527.2|208377.2|208535.9|208385.9|208430.9|208309.8|785
1635786000000|2021-11-01 17:00:00|208526.3|208376.3|208606.1|208456.1|208614.4|208464.4|208476.5|208374.5|649
1635786300000|2021-11-01 17:05:00|208605.5|208455.5|208625.1|208475.1|208654.2|208504.2|208530.5|208433|687
1635786600000|2021-11-01 17:10:00|208625.9|208475.9|208608|208458|208652.9|208507.7|208539.7|208435.4|642
1635786900000|2021-11-01 17:15:00|208607.9|208457.9|208506.9|208356.9|208610.8|208460.8|208481.6|208348.2|516
1635787200000|2021-11-01 17:20:00|208506.6|208356.6|208755.5|208605.5|208755.5|208650.6|208489.3|208353.1|677
1635787500000|2021-11-01 17:25:00|208753.3|208603.3|208624.7|208474.7|208803.5|208689.2|208572|208460|790
1635787800000|2021-11-01 17:30:00|208626.2|208476.2|208774.4|208624.4|208776.3|208626.3|208606.9|208474.9|689
1635788100000|2021-11-01 17:35:00|208774.7|208624.7|208782.3|208632.3|208801.5|208651.5|208757|208607|635
1635788400000|2021-11-01 17:40:00|208783.5|208633.5|208840.5|208690.5|208845.9|208741.4|208755.8|208632.6|716
1635788700000|2021-11-01 17:45:00|208841.4|208691.4|208861.4|208711.4|208870|208726.2|208775.8|208644.9|675
1635789000000|2021-11-01 17:50:00|208861.3|208711.3|208803.7|208653.7|208949.5|208799.5|208748.2|208636.9|806
1635789300000|2021-11-01 17:55:00|208796.8|208646.8|208850.9|208700.9|208871.4|208768.6|208746.4|208604.1|667
1635789600000|2021-11-01 18:00:00|208850.5|208700.5|208824.1|208674.1|208862.1|208748.7|208766.8|208616.8|665
1635789900000|2021-11-01 18:05:00|208818.7|208668.7|208773.1|208623.1|208848.9|208739.5|208766|208620|683
1635790200000|2021-11-01 18:10:00|208771.3|208621.3|208792.9|208642.9|208800.9|208689.8|208658.8|208508.8|695
1635790500000|2021-11-01 18:15:00|208792.7|208642.7|208785.9|208635.9|208838|208688|208776.9|208626.9|779
1635790800000|2021-11-01 18:20:00|208785.4|208635.4|208682.3|208532.3|208800.5|208650.5|208665.3|208515.3|704
1635791100000|2021-11-01 18:25:00|208682.5|208532.5|208660.2|208510.2|208694.3|208585.8|208606.1|208499.3|714
1635791400000|2021-11-01 18:30:00|208657.9|208507.9|208661.3|208511.3|208685.3|208535.3|208603.3|208453.3|756
1635791700000|2021-11-01 18:35:00|208665.7|208515.7|208592.4|208442.4|208676.3|208526.3|208562.1|208412.1|726
1635792000000|2021-11-01 18:40:00|208592.9|208442.9|208662.6|208512.6|208665.8|208515.8|208575.4|208425.4|620
1635792300000|2021-11-01 18:45:00|208663.6|208513.6|208539|208389|208729.1|208591.3|208528.2|208378.2|751
1635792600000|2021-11-01 18:50:00|208543.2|208393.2|208491.8|208341.8|208550.8|208400.8|208458.8|208308.8|651
1635792900000|2021-11-01 18:55:00|208491|208341|208434.4|208284.4|208494.7|208344.7|208362.2|208212.2|862
1635793200000|2021-11-01 19:00:00|208431.9|208281.9|208319.1|208169.1|208494.4|208344.4|208289.6|208139.6|923
1635793500000|2021-11-01 19:05:00|208310.8|208160.8|208264.7|208114.7|208316.4|208166.4|208228.9|208078.9|684
1635793800000|2021-11-01 19:10:00|208264.5|208114.5|208227.5|208077.5|208278.5|208128.5|208225|208075|531
1635794100000|2021-11-01 19:15:00|208224.7|208074.7|208219.3|208069.3|208229.8|208079.8|208174.3|208024.3|636
1635794400000|2021-11-01 19:20:00|208219.2|208069.2|208222.3|208072.3|208257.4|208107.4|208217.4|208067.4|609
1635794700000|2021-11-01 19:25:00|208225.8|208075.8|208252.2|208102.2|208279.1|208129.1|208187.1|208037.1|569
1635795000000|2021-11-01 19:30:00|208252.4|208102.4|208251|208101|208253|208103|208188.6|208038.6|623
1635795300000|2021-11-01 19:35:00|208252.1|208102.1|208311.3|208161.3|208390.2|208240.2|208252.1|208102.1|637
1635795600000|2021-11-01 19:40:00|208308.1|208158.1|208207.5|208057.5|208324.1|208174.1|208201.2|208051.2|668
1635795900000|2021-11-01 19:45:00|208209.4|208059.4|208165.4|208015.4|208213.2|208063.2|208122.9|207972.9|559
1635796200000|2021-11-01 19:50:00|208167.4|208017.4|208220.2|208070.2|208247.6|208097.6|208144.6|207994.6|657
1635796500000|2021-11-01 19:55:00|208220.7|208070.7|208315|208165|208335.7|208185.7|208192.6|208042.6|727
1635796800000|2021-11-01 20:00:00|208319.7|208169.7|208314.7|208164.7|208319.7|208169.7|208252.4|208102.4|640
1635797100000|2021-11-01 20:05:00|208313.9|208163.9|208367.2|208217.2|208379.5|208229.5|208313.1|208163.1|532
1635797400000|2021-11-01 20:10:00|208367.3|208217.3|208401.1|208251.1|208416.3|208266.3|208364.6|208214.6|578
1635797700000|2021-11-01 20:15:00|208403|208253|208449.5|208299.5|208452.7|208302.7|208393.1|208243.1|454
1635798000000|2021-11-01 20:20:00|208448.8|208298.8|208543.4|208393.4|208546.3|208396.3|208443.3|208293.3|365
1635798300000|2021-11-01 20:25:00|208545.9|208395.9|208531|208381|208589.7|208439.7|208527.2|208377.2|451
1635798600000|2021-11-01 20:30:00|208534.3|208384.3|208579.7|208429.7|208585|208435|208526.9|208376.9|385
1635798900000|2021-11-01 20:35:00|208584.4|208434.4|208546.8|208396.8|208584.4|208434.4|208531.8|208381.8|402
1635799200000|2021-11-01 20:40:00|208550.9|208400.9|208574.1|208424.1|208579.5|208429.5|208544.5|208394.5|407
1635799500000|2021-11-01 20:45:00|208572.6|208422.6|208568.2|208418.2|208584.2|208434.2|208518.2|208368.2|444
1635799800000|2021-11-01 20:50:00|208565.7|208415.7|208534.9|208384.9|208577.9|208427.9|208530.9|208380.9|395
1635800100000|2021-11-01 20:55:00|208538.2|208388.2|208495.1|208345.1|208557.3|208407.3|208439.1|208289.1|342
1635800400000|2021-11-01 21:00:00|208566.2|208269.2|208527.3|208230.3|208573.2|208318.7|208468.7|208230.3|55
1635800700000|2021-11-01 21:05:00|208520.7|208223.7|208547.8|208279.6|208557.5|208293|208520.7|208223.7|95
1635801000000|2021-11-01 21:10:00|208574.3|208277.3|208562.5|208265.5|208592.6|208369.1|208456.4|208216.1|240
1635801300000|2021-11-01 21:15:00|208567.6|208270.6|208556.4|208290.8|208606.7|208418.4|208461.9|208240.7|278
1635801600000|2021-11-01 21:20:00|208561.9|208293|208572.2|208275.2|208601.2|208354.9|208494.9|208233.7|137
1635801900000|2021-11-01 21:25:00|208574.6|208277.6|208594.9|208308.7|208601.5|208374.9|208499.3|208273.4|175
1635802200000|2021-11-01 21:30:00|208590.4|208298.3|208538.5|208388.5|208616.8|208388.5|208501.1|208252.1|186
1635802500000|2021-11-01 21:35:00|208537.4|208387.4|208785.9|208488.9|208816.3|208519.3|208500.8|208300.9|320
1635802800000|2021-11-01 21:40:00|208782.2|208485.2|208686.5|208389.5|208818.6|208521.6|208603.4|208306.4|383
1635803100000|2021-11-01 21:45:00|208679.5|208382.5|208669.3|208372.3|208700.3|208403.3|208635.9|208338.9|287
1635803400000|2021-11-01 21:50:00|208673.7|208376.7|208567.1|208308.8|208687|208400.2|208497.6|208305.8|329
1635803700000|2021-11-01 21:55:00|208574.4|208307.4|208555.1|208258.1|208586.2|208373.4|208510.6|208251.5|220
1635804000000|2021-11-01 22:00:00|208565.1|208286.7|208495.3|208345.3|208565.1|208348.5|208454.4|208251.1|346
1635804300000|2021-11-01 22:05:00|208496|208346|208520|208370|208532.6|208382.6|208493.7|208343.7|283
1635804600000|2021-11-01 22:10:00|208519.6|208369.6|208513.8|208363.8|208526.5|208376.5|208511.7|208361.7|210
1635804900000|2021-11-01 22:15:00|208513.9|208363.9|208475.3|208325.3|208521.6|208371.6|208467.8|208317.8|209
1635805200000|2021-11-01 22:20:00|208474.5|208324.5|208453.8|208303.8|208481.4|208331.4|208450.5|208300.5|252
1635805500000|2021-11-01 22:25:00|208453.9|208303.9|208459.7|208309.7|208465|208315|208441.9|208291.9|238
1635805800000|2021-11-01 22:30:00|208460.8|208310.8|208458.6|208308.6|208460.8|208310.8|208436.6|208286.6|258
1635806100000|2021-11-01 22:35:00|208460.1|208310.1|208446.3|208296.3|208462.7|208312.7|208437.8|208287.8|289
1635806400000|2021-11-01 22:40:00|208445.6|208295.6|208448.8|208298.8|208451.3|208301.3|208435.9|208285.9|221
1635806700000|2021-11-01 22:45:00|208449.1|208299.1|208457.7|208307.7|208463.4|208313.4|208446.7|208296.7|236
1635807000000|2021-11-01 22:50:00|208457.9|208307.9|208468.3|208318.3|208473.9|208323.9|208453.9|208303.9|232
1635807300000|2021-11-01 22:55:00|208468.5|208318.5|208446|208296|208472|208322|208444.8|208294.8|255
1635807600000|2021-11-01 23:00:00|208446.4|208296.4|208507.8|208357.8|208525.8|208375.8|208445.9|208295.9|260
1635807900000|2021-11-01 23:05:00|208507|208357|208499.6|208349.6|208536.6|208386.6|208490.7|208340.7|255
1635808200000|2021-11-01 23:10:00|208499.8|208349.8|208496.5|208346.5|208508.7|208358.7|208492.9|208342.9|295
1635808500000|2021-11-01 23:15:00|208496.7|208346.7|208502.9|208352.9|208509.1|208359.1|208492|208342|310
1635808800000|2021-11-01 23:20:00|208503|208353|208541.1|208391.1|208546.3|208396.3|208499.3|208349.3|312
1635809100000|2021-11-01 23:25:00|208541.2|208391.2|208583.8|208433.8|208592.3|208442.3|208537.2|208387.2|261
1635809400000|2021-11-01 23:30:00|208583.9|208433.9|208671|208521|208677|208527|208582.7|208432.7|410
1635809700000|2021-11-01 23:35:00|208671.1|208521.1|208701.7|208551.7|208723.8|208573.8|208667.5|208517.5|375
1635810000000|2021-11-01 23:40:00|208701.6|208551.6|208579.9|208429.9|208704.8|208554.8|208576.4|208426.4|348
1635810300000|2021-11-01 23:45:00|208583|208433|208582.3|208432.3|208608.8|208458.8|208575.9|208425.9|213
1635810600000|2021-11-01 23:50:00|208583.1|208433.1|208630|208480|208641.5|208491.5|208579.6|208429.6|316
1635810900000|2021-11-01 23:55:00|208629.8|208479.8|208638.2|208488.2|208643.8|208493.8|208623.3|208473.3|352
1635811200000|2021-11-02 00:00:00|208637.8|208487.8|208636.3|208486.3|208641.2|208491.2|208570.2|208420.2|592
1635811500000|2021-11-02 00:05:00|208636.2|208486.2|208642.7|208492.7|208648.3|208498.3|208630.9|208480.9|487
1635811800000|2021-11-02 00:10:00|208643|208493|208691.4|208541.4|208697.1|208547.1|208636.6|208486.6|326
1635812100000|2021-11-02 00:15:00|208686.2|208536.2|208726|208576|208726.2|208576.2|208679.6|208529.6|411
1635812400000|2021-11-02 00:20:00|208725.1|208575.1|208721.6|208571.6|208734.4|208584.4|208709.9|208559.9|430
1635812700000|2021-11-02 00:25:00|208722.6|208572.6|208727.8|208577.8|208736.1|208586.1|208716.8|208566.8|435
1635813000000|2021-11-02 00:30:00|208728|208578|208721.5|208571.5|208738.9|208588.9|208718.6|208568.6|368
1635813300000|2021-11-02 00:35:00|208721.1|208571.1|208718.1|208568.1|208727.7|208577.7|208709.4|208559.4|339
1635813600000|2021-11-02 00:40:00|208718.8|208568.8|208683.1|208533.1|208727.5|208577.5|208671.5|208521.5|422
1635813900000|2021-11-02 00:45:00|208683.2|208533.2|208678.9|208528.9|208711.1|208561.1|208676.2|208526.2|422
1635814200000|2021-11-02 00:50:00|208675.6|208525.6|208692.6|208542.6|208709.1|208559.1|208672.1|208522.1|423
1635814500000|2021-11-02 00:55:00|208694.6|208544.6|208810.8|208660.8|208878.3|208728.3|208686.7|208536.7|465
1635814800000|2021-11-02 01:00:00|208811.3|208661.3|208799.3|208649.3|208815|208665|208759.9|208609.9|457
1635815100000|2021-11-02 01:05:00|208798.7|208648.7|208672.1|208522.1|208798.8|208648.8|208672.1|208522.1|532
1635815400000|2021-11-02 01:10:00|208672.6|208522.6|208729.9|208579.9|208738.7|208588.7|208671.5|208521.5|476
1635815700000|2021-11-02 01:15:00|208729.4|208579.4|208763.6|208613.6|208769.3|208619.3|208708.3|208558.3|500
1635816000000|2021-11-02 01:20:00|208763.4|208613.4|208820.2|208670.2|208821.9|208671.9|208756.5|208606.5|395
1635816300000|2021-11-02 01:25:00|208820.9|208670.9|208830.2|208680.2|208848|208698|208814|208664|332
1635816600000|2021-11-02 01:30:00|208830.6|208680.6|208938.9|208788.9|208941.1|208791.1|208797.2|208647.2|570
1635816900000|2021-11-02 01:35:00|208938.7|208788.7|208931.4|208781.4|208983.3|208833.3|208921.9|208771.9|534
1635817200000|2021-11-02 01:40:00|208932.1|208782.1|208893.1|208743.1|208956.1|208806.1|208891.3|208741.3|502
1635817500000|2021-11-02 01:45:00|208892.9|208742.9|208932.9|208782.9|208938.2|208788.2|208888.5|208738.5|413
1635817800000|2021-11-02 01:50:00|208933.1|208783.1|208932.7|208782.7|208987.2|208837.2|208925.4|208775.4|548
1635818100000|2021-11-02 01:55:00|208932.6|208782.6|208942.4|208792.4|208949|208799|208927.2|208777.2|480
1635818400000|2021-11-02 02:00:00|208937.5|208787.5|208927.8|208777.8|208945.5|208795.5|208925.9|208775.9|475
1635818700000|2021-11-02 02:05:00|208928.2|208778.2|208942.3|208792.3|208943.7|208793.7|208926.5|208776.5|295
1635819000000|2021-11-02 02:10:00|208942.8|208792.8|208942.5|208792.5|208945.2|208795.2|208905.4|208755.4|409
1635819300000|2021-11-02 02:15:00|208942.7|208792.7|208954.4|208804.4|208971.7|208821.7|208929.4|208779.4|425
1635819600000|2021-11-02 02:20:00|208954.3|208804.3|208941.6|208791.6|208971.8|208821.8|208939.3|208789.3|356
1635819900000|2021-11-02 02:25:00|208943.7|208793.7|208940.7|208790.7|208949.7|208799.7|208929.7|208779.7|336
1635820200000|2021-11-02 02:30:00|208941.8|208791.8|208951.7|208801.7|208987|208837|208938.8|208788.8|409
1635820500000|2021-11-02 02:35:00|208948|208798|208937.4|208787.4|208968.6|208818.6|208932.3|208782.3|409
1635820800000|2021-11-02 02:40:00|208937.2|208787.2|208941|208791|208952.4|208802.4|208929.1|208779.1|425
1635821100000|2021-11-02 02:45:00|208944.7|208794.7|208948.2|208798.2|208949.5|208799.5|208932.9|208782.9|403
1635821400000|2021-11-02 02:50:00|208948.1|208798.1|208949.4|208799.4|208957.7|208807.7|208934.7|208784.7|459
1635821700000|2021-11-02 02:55:00|208949.6|208799.6|208949.7|208799.7|208953.4|208803.4|208938.2|208788.2|480
1635822000000|2021-11-02 03:00:00|208949.3|208799.3|208990.3|208840.3|209000|208850|208942.1|208792.1|431
1635822300000|2021-11-02 03:05:00|208990.2|208840.2|209043.8|208893.8|209053|208903|208988.3|208838.3|384
1635822600000|2021-11-02 03:10:00|209044.1|208894.1|209061.6|208911.6|209067|208917|209040.4|208890.4|362
1635822900000|2021-11-02 03:15:00|209058.9|208908.9|209141.3|208991.3|209146.4|208996.4|209053.9|208903.9|401
1635823200000|2021-11-02 03:20:00|209140.2|208990.2|209072|208922|209144.5|208994.5|209066.4|208916.4|384
1635823500000|2021-11-02 03:25:00|209072.1|208922.1|209072.8|208922.8|209077.7|208927.7|209053.6|208903.6|378
1635823800000|2021-11-02 03:30:00|209070.8|208920.8|209038.6|208888.6|209099.5|208949.5|208986.1|208836.1|849
1635824100000|2021-11-02 03:35:00|209039.4|208889.4|209034.5|208884.5|209056.5|208906.5|208993|208843|509
1635824400000|2021-11-02 03:40:00|209032|208882|209044.9|208894.9|209056.3|208906.3|209004.8|208854.8|519
1635824700000|2021-11-02 03:45:00|209045.8|208895.8|209090.2|208940.2|209102.6|208952.6|209034.2|208884.2|446
1635825000000|2021-11-02 03:50:00|209090.5|208940.5|209096.3|208946.3|209107.9|208957.9|209082.5|208932.5|312
1635825300000|2021-11-02 03:55:00|209094.4|208944.4|209092.7|208942.7|209125.6|208975.6|209083.5|208933.5|430
1635825600000|2021-11-02 04:00:00|209092|208942|209123.1|208973.1|209134.2|208984.2|209084.8|208934.8|537
1635825900000|2021-11-02 04:05:00|209123.5|208973.5|209133.7|208983.7|209135.9|208985.9|209116.6|208966.6|351
1635826200000|2021-11-02 04:10:00|209133.2|208983.2|209125.2|208975.2|209143.2|208993.2|209118.3|208968.3|438
1635826500000|2021-11-02 04:15:00|209126.4|208976.4|209118.8|208968.8|209129.8|208979.8|209109.4|208959.4|296
1635826800000|2021-11-02 04:20:00|209112.3|208962.3|209113.4|208963.4|209134.6|208984.6|209109.9|208959.9|247
1635827100000|2021-11-02 04:25:00|209115.3|208965.3|209113.5|208963.5|209129.7|208979.7|209108|208958|258
1635827400000|2021-11-02 04:30:00|209115.4|208965.4|209019.7|208869.7|209117|208967|209009.5|208859.5|440
1635827700000|2021-11-02 04:35:00|209017.7|208867.7|209025.3|208875.3|209067.2|208917.2|209015.8|208865.8|569
1635828000000|2021-11-02 04:40:00|209026.2|208876.2|209020.7|208870.7|209029.8|208879.8|208973.6|208823.6|438
1635828300000|2021-11-02 04:45:00|209017.1|208867.1|209021.3|208871.3|209026.8|208876.8|209007.9|208857.9|417
1635828600000|2021-11-02 04:50:00|209021.6|208871.6|209017.4|208867.4|209028.8|208878.8|209011|208861|386
1635828900000|2021-11-02 04:55:00|209016.7|208866.7|209022.6|208872.6|209032.6|208882.6|209005.8|208855.8|415
1635829200000|2021-11-02 05:00:00|209022.9|208872.9|209116|208966|209123.3|208973.3|209018|208868|553
1635829500000|2021-11-02 05:05:00|209116.5|208966.5|209059.7|208909.7|209123.1|208973.1|209033.1|208883.1|497
1635829800000|2021-11-02 05:10:00|209060|208910|209060.9|208910.9|209074.5|208924.5|209051.6|208901.6|514
1635830100000|2021-11-02 05:15:00|209061|208911|209076.4|208926.4|209102.8|208952.8|209054.5|208904.5|518
1635830400000|2021-11-02 05:20:00|209076.9|208926.9|209090.1|208940.1|209098.3|208948.3|209073|208923|356
1635830700000|2021-11-02 05:25:00|209087.2|208937.2|209094.5|208944.5|209102.9|208952.9|209081.1|208931.1|413
1635831000000|2021-11-02 05:30:00|209095.2|208945.2|209096.8|208946.8|209103.8|208953.8|209075.2|208925.2|471
1635831300000|2021-11-02 05:35:00|209097.3|208947.3|209018.3|208868.3|209104.1|208954.1|209010.4|208860.4|531
1635831600000|2021-11-02 05:40:00|209017.5|208867.5|209028|208878|209036.5|208886.5|209010.9|208860.9|507
1635831900000|2021-11-02 05:45:00|209027.8|208877.8|209067.8|208917.8|209075|208925|209027.8|208877.8|434
1635832200000|2021-11-02 05:50:00|209056.9|208906.9|209051.2|208901.2|209060|208910|209021.1|208871.1|410
1635832500000|2021-11-02 05:55:00|209051.5|208901.5|209054.8|208904.8|209068.8|208918.8|209049.2|208899.2|420
1635832800000|2021-11-02 06:00:00|209055|208905|209099.2|208949.2|209101.1|208951.1|209046.6|208896.6|619
1635833100000|2021-11-02 06:05:00|209099.6|208949.6|209102|208952|209109.8|208959.8|209096.1|208946.1|477
1635833400000|2021-11-02 06:10:00|209102.1|208952.1|209138|208988|209144.8|208994.8|209098.9|208948.9|553
1635833700000|2021-11-02 06:15:00|209137.4|208987.4|209167.4|209017.4|209178.8|209028.8|209119.7|208969.7|525
1635834000000|2021-11-02 06:20:00|209168.2|209018.2|209167.9|209017.9|209204.1|209054.1|209156.6|209006.6|460
1635834300000|2021-11-02 06:25:00|209166.4|209016.4|209188|209038|209199.9|209049.9|209166.4|209016.4|419
1635834600000|2021-11-02 06:30:00|209187.9|209037.9|209111.8|208961.8|209187.9|209037.9|209109.9|208959.9|547
1635834900000|2021-11-02 06:35:00|209110.6|208960.6|209112.2|208962.2|209118.4|208968.4|209063.6|208913.6|500
1635835200000|2021-11-02 06:40:00|209118.3|208968.3|209142.8|208992.8|209170.7|209020.7|209113.7|208963.7|464
1635835500000|2021-11-02 06:45:00|209142|208992|209074.8|208924.8|209150.3|209000.3|209060.4|208910.4|452
1635835800000|2021-11-02 06:50:00|209076.2|208926.2|209019.4|208869.4|209077.5|208927.5|209017.8|208867.8|478
1635836100000|2021-11-02 06:55:00|209020.2|208870.2|209049.4|208899.4|209073.1|208923.1|209020.1|208870.1|402
1635836400000|2021-11-02 07:00:00|209051.2|208901.2|209059.6|208909.6|209065.2|208915.2|209016.9|208866.9|693
1635836700000|2021-11-02 07:05:00|209056.7|208906.7|208984.5|208834.5|209062.9|208912.9|208973.6|208823.6|684
1635837000000|2021-11-02 07:10:00|208983.9|208833.9|208907.1|208757.1|208984.1|208834.1|208897.7|208747.7|606
1635837300000|2021-11-02 07:15:00|208904.5|208754.5|208747.7|208597.7|208910.3|208760.3|208706.4|208556.4|695
1635837600000|2021-11-02 07:20:00|208747.5|208597.5|208841|208691|208841|208691|208740.1|208590.1|674
1635837900000|2021-11-02 07:25:00|208837.9|208687.9|208931.3|208781.3|208972.2|208822.2|208836|208686|661
1635838200000|2021-11-02 07:30:00|208933.6|208783.6|208784.9|208634.9|208936.3|208786.3|208780.5|208630.5|728
1635838500000|2021-11-02 07:35:00|208784.8|208634.8|208760.8|208610.8|208853.1|208703.1|208754.2|208604.2|694
1635838800000|2021-11-02 07:40:00|208758.1|208608.1|208764.9|208614.9|208807.9|208657.9|208677.5|208527.5|752
1635839100000|2021-11-02 07:45:00|208764.2|208614.2|208713.3|208563.3|208767.7|208617.7|208686.9|208536.9|627
1635839400000|2021-11-02 07:50:00|208712.7|208562.7|208525.3|208375.3|208719|208569|208509.4|208359.4|671
1635839700000|2021-11-02 07:55:00|208529.4|208379.4|208613.5|208463.5|208659.6|208509.6|208524.2|208374.2|664
1635840000000|2021-11-02 08:00:00|208619.4|208469.4|208760.4|208610.4|208765.9|208615.9|208607.1|208457.1|811
1635840300000|2021-11-02 08:05:00|208765.2|208615.2|208799.4|208649.4|208802|208652|208701.7|208551.7|783
1635840600000|2021-11-02 08:10:00|208799.8|208649.8|208709.8|208559.8|208800.3|208650.3|208699|208549|650
1635840900000|2021-11-02 08:15:00|208709.1|208559.1|208743.4|208593.4|208766.4|208616.4|208706.7|208556.7|695
1635841200000|2021-11-02 08:20:00|208743.3|208593.3|208719.7|208569.7|208764.1|208614.1|208652.7|208502.7|799
1635841500000|2021-11-02 08:25:00|208718.9|208568.9|208586.9|208436.9|208718.9|208568.9|208543.1|208393.1|1092
1635841800000|2021-11-02 08:30:00|208581.4|208431.4|208503.7|208353.7|208629.5|208479.5|208477|208327|934
1635842100000|2021-11-02 08:35:00|208504.1|208354.1|208373.3|208223.3|208537.4|208387.4|208363.5|208213.5|760
1635842400000|2021-11-02 08:40:00|208373.2|208223.2|208336.6|208186.6|208395.3|208245.3|208217.7|208067.7|728
1635842700000|2021-11-02 08:45:00|208335.9|208185.9|208436.1|208286.1|208453.3|208303.3|208301.1|208151.1|786
1635843000000|2021-11-02 08:50:00|208436.4|208286.4|208456.7|208306.7|208514|208364|208418.5|208268.5|754
1635843300000|2021-11-02 08:55:00|208461.5|208311.5|208432|208282|208474|208324|208322.7|208172.7|786
1635843600000|2021-11-02 09:00:00|208431.8|208281.8|208575.5|208425.5|208579.6|208429.6|208427.3|208277.3|712
1635843900000|2021-11-02 09:05:00|208574.8|208424.8|208533.6|208383.6|208585.5|208435.5|208530|208380|543
1635844200000|2021-11-02 09:10:00|208532.4|208382.4|208534.1|208384.1|208546.3|208396.3|208438.3|208288.3|735
1635844500000|2021-11-02 09:15:00|208530.1|208380.1|208516.8|208366.8|208618.7|208468.7|208491.4|208341.4|865
1635844800000|2021-11-02 09:20:00|208516.9|208366.9|208409.5|208259.5|208521.5|208371.5|208386.1|208236.1|703
1635845100000|2021-11-02 09:25:00|208408.9|208258.9|208496.2|208346.2|208528.8|208378.8|208396.1|208246.1|684
1635845400000|2021-11-02 09:30:00|208496.7|208346.7|208418.2|208268.2|208530.9|208380.9|208402.9|208252.9|639
1635845700000|2021-11-02 09:35:00|208418.1|208268.1|208475.9|208325.9|208484.8|208370|208412.6|208267.5|653
1635846000000|2021-11-02 09:40:00|208477.8|208327.8|208501.1|208351.1|208530.2|208423.8|208421|208311.7|630
1635846300000|2021-11-02 09:45:00|208503.4|208353.4|208576.9|208426.9|208599.1|208449.1|208500.6|208350.6|692
1635846600000|2021-11-02 09:50:00|208580.7|208430.7|208658.7|208508.7|208674.6|208524.6|208572.5|208422.5|685
1635846900000|2021-11-02 09:55:00|208657.6|208507.6|208677.4|208527.4|208680.8|208530.8|208638.1|208488.1|730
1635847200000|2021-11-02 10:00:00|208676.8|208526.8|208710.6|208560.6|208759.9|208609.9|208672.5|208522.5|633
1635847500000|2021-11-02 10:05:00|208709.8|208559.8|208783.3|208633.3|208798.7|208648.7|208708.7|208558.7|611
1635847800000|2021-11-02 10:10:00|208782.5|208632.5|208723.4|208573.4|208785.7|208635.7|208709.3|208559.3|646
1635848100000|2021-11-02 10:15:00|208724|208574|208709.8|208559.8|208733|208583|208701.9|208551.9|694
1635848400000|2021-11-02 10:20:00|208711.5|208561.5|208494.1|208344.1|208712.5|208562.5|208435.8|208285.8|690
1635848700000|2021-11-02 10:25:00|208496.2|208346.2|208576.5|208426.5|208591.8|208441.8|208490.8|208340.8|632
1635849000000|2021-11-02 10:30:00|208573.4|208423.4|208449.1|208299.1|208576.5|208426.5|208422.6|208272.6|860
1635849300000|2021-11-02 10:35:00|208450.2|208300.2|208562.8|208412.8|208577.1|208427.1|208444.3|208294.3|700
1635849600000|2021-11-02 10:40:00|208562.4|208412.4|208506.8|208356.8|208572|208422|208486.2|208336.2|763
1635849900000|2021-11-02 10:45:00|208507.9|208357.9|208600.3|208450.3|208608.7|208458.7|208507.1|208357.1|615
1635850200000|2021-11-02 10:50:00|208599.9|208449.9|208568|208418|208607.4|208457.4|208535.4|208385.4|598
1635850500000|2021-11-02 10:55:00|208567.3|208417.3|208558.6|208408.6|208590.9|208440.9|208521.9|208371.9|704
1635850800000|2021-11-02 11:00:00|208559.7|208409.7|208582.6|208432.6|208599.8|208449.8|208534.1|208384.1|682
1635851100000|2021-11-02 11:05:00|208585.5|208435.5|208659.6|208509.6|208663.9|208513.9|208568.4|208418.4|691
1635851400000|2021-11-02 11:10:00|208658.9|208508.9|208807.3|208657.3|208821.2|208671.2|208641.5|208491.5|756
1635851700000|2021-11-02 11:15:00|208808|208658|208894.4|208744.4|208949|208799|208799.3|208649.3|701
1635852000000|2021-11-02 11:20:00|208895|208745|208944.1|208794.1|208945.1|208795.1|208850.5|208700.5|698
1635852300000|2021-11-02 11:25:00|208941.4|208791.4|208845.5|208695.5|209028.4|208878.4|208798.4|208648.4|720
1635852600000|2021-11-02 11:30:00|208847.1|208697.1|208795.6|208645.6|208907.9|208757.9|208795.6|208645.6|681
1635852900000|2021-11-02 11:35:00|208798.6|208648.6|208721.4|208571.4|208809.6|208659.6|208668.3|208518.3|606
1635853200000|2021-11-02 11:40:00|208721.2|208571.2|208735.1|208585.1|208735.1|208585.1|208659.9|208509.9|594
1635853500000|2021-11-02 11:45:00|208735.5|208585.5|208760.1|208610.1|208846.7|208696.7|208735.5|208585.5|768
1635853800000|2021-11-02 11:50:00|208759.8|208609.8|208573.1|208423.1|208771|208621|208569.8|208419.8|754
1635854100000|2021-11-02 11:55:00|208548.4|208398.4|208310.6|208160.6|208576.9|208426.9|208306.3|208156.3|799
1635854400000|2021-11-02 12:00:00|208309|208159|208287.8|208137.8|208311.9|208164.6|208145.8|207995.8|764
1635854700000|2021-11-02 12:05:00|208287.2|208137.2|208097.4|207947.4|208326.9|208176.9|208079.5|207929.5|759
1635855000000|2021-11-02 12:10:00|208097.9|207947.9|207940.9|207790.9|208130.8|207980.8|207858|207708|843
1635855300000|2021-11-02 12:15:00|207940.1|207790.1|207962|207812|208015.8|207865.8|207886.7|207736.7|698
1635855600000|2021-11-02 12:20:00|207943|207793|207996.7|207846.7|208006.6|207856.6|207929.8|207779.8|810
1635855900000|2021-11-02 12:25:00|207989.2|207839.2|208018.4|207868.4|208070.5|207920.5|207899.1|207749.1|773
1635856200000|2021-11-02 12:30:00|208018.2|207868.2|207947.7|207797.7|208058.6|207908.6|207893.3|207743.3|855
1635856500000|2021-11-02 12:35:00|207951.4|207801.4|207688.4|207538.4|207955.4|207805.4|207682.4|207532.4|953
1635856800000|2021-11-02 12:40:00|207689.2|207539.2|207861.1|207711.1|207864.9|207714.9|207598.5|207448.5|858
1635857100000|2021-11-02 12:45:00|207861.2|207711.2|207732.3|207582.3|207906.1|207756.1|207728.5|207578.5|806
1635857400000|2021-11-02 12:50:00|207731.7|207581.7|207816.7|207666.7|207844.2|207694.2|207727.2|207577.2|765
1635857700000|2021-11-02 12:55:00|207817.3|207667.3|207692.2|207542.2|207823.3|207673.3|207637.2|207487.2|784
1635858000000|2021-11-02 13:00:00|207693.5|207543.5|207647.7|207497.7|207727.6|207577.6|207555.3|207447|823
1635858300000|2021-11-02 13:05:00|207650.7|207500.7|207631.4|207481.4|207678|207528|207608.6|207458.6|816
1635858600000|2021-11-02 13:10:00|207636.5|207486.5|207615.7|207465.7|207762.5|207612.5|207575|207465.7|749
1635858900000|2021-11-02 13:15:00|207616.1|207466.1|207645.8|207495.8|207695.5|207548.8|207595.1|207455.7|751
1635859200000|2021-11-02 13:20:00|207647.1|207497.1|207745.1|207595.1|207752.4|207602.4|207647|207497|699
1635859500000|2021-11-02 13:25:00|207745.3|207595.3|207637.1|207487.1|207845.4|207740.9|207618.7|207468.7|674
1635859800000|2021-11-02 13:30:00|207637.5|207487.5|207585.9|207435.9|207707.2|207557.2|207537.2|207432.8|868
1635860100000|2021-11-02 13:35:00|207586|207436|207519.1|207369.1|207586.4|207436.4|207370.4|207220.4|871
1635860400000|2021-11-02 13:40:00|207519.9|207369.9|207408.5|207258.5|207572.5|207442.7|207296|207146|871
1635860700000|2021-11-02 13:45:00|207407.5|207257.5|207392.9|207242.9|207506|207356|207311|207161|954
1635861000000|2021-11-02 13:50:00|207396.7|207246.7|207226.2|207076.2|207415.4|207265.4|207171.9|207021.9|844
1635861300000|2021-11-02 13:55:00|207229.5|207079.5|207371.9|207221.9|207411.7|207261.7|207224|207074|812
1635861600000|2021-11-02 14:00:00|207372.5|207222.5|207495.5|207345.5|207503.7|207353.7|207362.5|207212.5|744
1635861900000|2021-11-02 14:05:00|207497.4|207347.4|207478.3|207328.3|207630.6|207480.6|207477.7|207327.7|726
1635862200000|2021-11-02 14:10:00|207473.7|207323.7|207545.5|207395.5|207549.2|207399.2|207461|207311|795
1635862500000|2021-11-02 14:15:00|207561.3|207411.3|207589.9|207439.9|207668.9|207518.9|207512|207362|797
1635862800000|2021-11-02 14:20:00|207590.4|207440.4|207700.2|207550.2|207728|207578|207555.5|207405.5|852
1635863100000|2021-11-02 14:25:00|207700.1|207550.1|207596.3|207446.3|207700.1|207550.1|207540.1|207390.1|763
1635863400000|2021-11-02 14:30:00|207595.7|207445.7|207695.5|207545.5|207774.5|207624.5|207589.5|207439.5|793
1635863700000|2021-11-02 14:35:00|207692.8|207542.8|207540.4|207390.4|207736.1|207602.8|207525.1|207375.1|868
1635864000000|2021-11-02 14:40:00|207539.9|207389.9|207497.2|207347.2|207711.7|207561.7|207491.1|207341.1|894
1635864300000|2021-11-02 14:45:00|207497.8|207347.8|207542.7|207392.7|207549.2|207399.2|207455.7|207305.7|694
1635864600000|2021-11-02 14:50:00|207543.2|207393.2|207598.7|207448.7|207607.9|207457.9|207454.2|207304.2|631
1635864900000|2021-11-02 14:55:00|207601.3|207451.3|207680|207530|207788.5|207638.5|207594|207444|756
1635865200000|2021-11-02 15:00:00|207673.2|207523.2|207609.7|207459.7|207715.7|207565.7|207609.7|207459.7|791
1635865500000|2021-11-02 15:05:00|207609.8|207459.8|207677.5|207527.5|207699.9|207549.9|207575|207425|697
1635865800000|2021-11-02 15:10:00|207676.8|207526.8|207630.5|207480.5|207692.6|207542.6|207582.6|207432.6|616
1635866100000|2021-11-02 15:15:00|207630.3|207480.3|207593.4|207443.4|207728|207578|207553.2|207403.2|860
1635866400000|2021-11-02 15:20:00|207598.8|207448.8|207714.9|207564.9|207717.4|207567.4|207507.8|207357.8|687
1635866700000|2021-11-02 15:25:00|207715.5|207565.5|207638.4|207488.4|207730.8|207580.8|207625.7|207475.7|798
1635867000000|2021-11-02 15:30:00|207631.4|207481.4|207666.4|207516.4|207686.2|207536.2|207586|207436|815
1635867300000|2021-11-02 15:35:00|207665.5|207515.5|207626.4|207476.4|207737.7|207587.7|207623.7|207473.7|786
1635867600000|2021-11-02 15:40:00|207626.5|207476.5|207481.5|207331.5|207627.9|207477.9|207434.5|207284.5|798
1635867900000|2021-11-02 15:45:00|207482.2|207332.2|207501.8|207351.8|207503.5|207353.5|207452.9|207302.9|775
1635868200000|2021-11-02 15:50:00|207501.6|207351.6|207588.2|207438.2|207617.4|207467.4|207495.2|207345.2|709
1635868500000|2021-11-02 15:55:00|207584.7|207434.7|207587.4|207437.4|207608|207458|207547.4|207397.4|894
1635868800000|2021-11-02 16:00:00|207588|207438|207553.4|207403.4|207679.3|207529.3|207551.9|207401.9|773
1635869100000|2021-11-02 16:05:00|207554.3|207404.3|207634.6|207484.6|207636.1|207486.1|207532|207382|709
1635869400000|2021-11-02 16:10:00|207634.8|207484.8|207627|207477|207639.6|207489.6|207585.9|207435.9|748
1635869700000|2021-11-02 16:15:00|207625.6|207475.6|207542.6|207392.6|207629.4|207479.4|207536.5|207386.5|715
1635870000000|2021-11-02 16:20:00|207543.2|207393.2|207495.5|207345.5|207548.7|207398.7|207476|207326|710
1635870300000|2021-11-02 16:25:00|207495.6|207345.6|207462.7|207312.7|207502.7|207398.7|207447.5|207305.6|608
1635870600000|2021-11-02 16:30:00|207459.4|207309.4|207482.5|207332.5|207483.4|207333.4|207450.1|207300.1|619
1635870900000|2021-11-02 16:35:00|207481.3|207331.3|207472.7|207322.7|207557.2|207446.9|207440.8|207290.8|616
1635871200000|2021-11-02 16:40:00|207473.2|207323.2|207296.4|207146.4|207473.2|207325.5|207294.4|207144.4|591
1635871500000|2021-11-02 16:45:00|207293.7|207143.7|207293.6|207143.6|207301|207188.3|207237.7|207135.8|432
1635871800000|2021-11-02 16:50:00|207294.4|207144.4|207328.2|207178.2|207344.6|207237.3|207275|207143.8|578
1635872100000|2021-11-02 16:55:00|207326.8|207176.8|207354.6|207204.6|207367.3|207217.3|207310.8|207160.8|571
1635872400000|2021-11-02 17:00:00|207353.7|207203.7|207374.2|207224.2|207408|207302.8|207290.7|207187.6|474
1635872700000|2021-11-02 17:05:00|207373.1|207223.1|207368.1|207218.1|207391.2|207283|207322|207205.6|570
1635873000000|2021-11-02 17:10:00|207365.9|207215.9|207366.8|207216.8|207399.6|207278.8|207323.1|207209.1|480
1635873300000|2021-11-02 17:15:00|207365.6|207215.6|207374.3|207324.3|207424.4|207328.3|207360.9|207210.9|484
1635873600000|2021-11-02 17:20:00|207374|207324|207462.1|207312.1|207467.9|207365.3|207352.4|207262.3|522
1635873900000|2021-11-02 17:25:00|207461.8|207311.8|207590.3|207440.3|207605.2|207455.2|207435|207311.8|575
1635874200000|2021-11-02 17:30:00|207591.2|207441.2|207680.7|207530.7|207688.2|207538.2|207583.8|207433.8|525
1635874500000|2021-11-02 17:35:00|207688.3|207538.3|207716.8|207566.8|207741.8|207614|207658.9|207521|647
1635874800000|2021-11-02 17:40:00|207718|207568|207726.5|207576.5|207822.5|207713.1|207672.6|207556.3|500
1635875100000|2021-11-02 17:45:00|207727.6|207577.6|207733.7|207583.7|207738.8|207588.8|207687.3|207537.3|540
1635875400000|2021-11-02 17:50:00|207733.3|207583.3|207791.8|207641.8|207809.5|207683.4|207727.9|207577.9|662
1635875700000|2021-11-02 17:55:00|207790.9|207640.9|207675.6|207525.6|207793.2|207643.2|207653.9|207503.9|575
1635876000000|2021-11-02 18:00:00|207674.1|207524.1|207728.4|207578.4|207744.3|207614.9|207664.9|207523.8|585
1635876300000|2021-11-02 18:05:00|207728.5|207578.5|207725.8|207575.8|207731.1|207581.1|207717.6|207567.6|523
1635876600000|2021-11-02 18:10:00|207726.1|207576.1|207681.6|207531.6|207728.8|207578.8|207673|207523|435
1635876900000|2021-11-02 18:15:00|207681.1|207531.1|207681.7|207531.7|207704.5|207554.5|207672.3|207522.3|486
1635877200000|2021-11-02 18:20:00|207681.5|207531.5|207740.8|207590.8|207742.4|207592.4|207676.6|207526.6|574
1635877500000|2021-11-02 18:25:00|207741.2|207591.2|207817.1|207667.1|207822|207673.7|207714.5|207587.8|570
1635877800000|2021-11-02 18:30:00|207817|207667|207816.7|207666.7|207822.6|207714.6|207764.3|207657|612
1635878100000|2021-11-02 18:35:00|207814.2|207664.2|207751.4|207601.4|207819.2|207710.1|207722.1|207593.5|535
1635878400000|2021-11-02 18:40:00|207750.2|207600.2|207751.3|207601.3|207760.3|207610.3|207744.8|207594.8|481
1635878700000|2021-11-02 18:45:00|207751.2|207601.2|207579.3|207429.3|207753.5|207603.5|207526.9|207419.5|472
1635879000000|2021-11-02 18:50:00|207579.5|207429.5|207538.5|207388.5|207583.3|207433.3|207505.6|207355.6|537
1635879300000|2021-11-02 18:55:00|207538.4|207388.4|207682.8|207532.8|207683.9|207533.9|207537.9|207387.9|635
1635879600000|2021-11-02 19:00:00|207684.3|207534.3|207650.8|207500.8|207696.1|207546.1|207612.8|207462.8|668
1635879900000|2021-11-02 19:05:00|207651.1|207501.1|207630.4|207480.4|207707.9|207604.3|207606.4|207456.4|648
1635880200000|2021-11-02 19:10:00|207625.7|207475.7|207628|207478|207638.4|207488.4|207568.3|207418.3|542
1635880500000|2021-11-02 19:15:00|207627.9|207477.9|207680.2|207530.2|207683.4|207533.4|207608.9|207458.9|566
1635880800000|2021-11-02 19:20:00|207679.9|207529.9|207697.5|207547.5|207698.9|207548.9|207670.7|207520.7|580
1635881100000|2021-11-02 19:25:00|207703.8|207553.8|207716.9|207566.9|207742.9|207592.9|207702.3|207552.3|455
1635881400000|2021-11-02 19:30:00|207717.1|207567.1|207783|207633|207786.8|207636.8|207716.1|207566.1|534
1635881700000|2021-11-02 19:35:00|207787.6|207637.6|207813.6|207663.6|207824.9|207674.9|207764.6|207614.6|442
1635882000000|2021-11-02 19:40:00|207813.9|207663.9|207817.1|207667.1|207911.2|207761.2|207805.6|207655.6|533
1635882300000|2021-11-02 19:45:00|207817.6|207667.6|207894.7|207744.7|207904.2|207754.2|207813.7|207663.7|475
1635882600000|2021-11-02 19:50:00|207897.1|207747.1|207919.7|207769.7|207945|207795|207896.8|207746.8|592
1635882900000|2021-11-02 19:55:00|207921.3|207771.3|207899.8|207749.8|207995.5|207845.5|207896.3|207746.3|550
1635883200000|2021-11-02 20:00:00|207899|207749|207837.1|207687.1|207899.9|207749.9|207762.5|207612.5|612
1635883500000|2021-11-02 20:05:00|207836.7|207686.7|207841.3|207691.3|207896|207746|207834.7|207684.7|446
1635883800000|2021-11-02 20:10:00|207842.1|207692.1|207827.1|207677.1|207855.9|207705.9|207813|207663|351
1635884100000|2021-11-02 20:15:00|207827.3|207677.3|207820.1|207670.1|207827.3|207677.3|207795.5|207645.5|344
1635884400000|2021-11-02 20:20:00|207819.7|207669.7|207864|207714|207866.7|207716.7|207815.5|207665.5|339
1635884700000|2021-11-02 20:25:00|207863.6|207713.6|207861.4|207711.4|207867.1|207717.1|207855.7|207705.7|302
1635885000000|2021-11-02 20:30:00|207860|207710|207860.5|207710.5|207866.4|207716.4|207850|207700|434
1635885300000|2021-11-02 20:35:00|207859.6|207709.6|207881.6|207731.6|207893.8|207743.8|207845.4|207695.4|389
1635885600000|2021-11-02 20:40:00|207883.2|207733.2|207885.8|207735.8|207898.2|207748.2|207877.1|207727.1|522
1635885900000|2021-11-02 20:45:00|207889.7|207739.7|208018.3|207868.3|208032.7|207882.7|207873|207723|699
1635886200000|2021-11-02 20:50:00|208021.6|207871.6|208012.4|207862.4|208035|207885|207993.1|207843.1|420
1635886500000|2021-11-02 20:55:00|208023.9|207873.9|207995.4|207698.4|208075.2|207881.3|207952.5|207696.6|415
1635886800000|2021-11-02 21:00:00|208029.9|207732.9|207849|207552|208029.9|207732.9|207849|207552|39
1635887100000|2021-11-02 21:05:00|207837.7|207540.7|207935.6|207638.6|207973.6|207676.6|207798.7|207501.7|157
1635887400000|2021-11-02 21:10:00|207938.6|207641.6|207971.7|207674.7|208046.1|207749.1|207938.6|207641.6|265
1635887700000|2021-11-02 21:15:00|207980.5|207683.5|208025.4|207728.4|208095.3|207798.3|207958.6|207661.6|237
1635888000000|2021-11-02 21:20:00|208025.7|207728.7|207979.5|207682.5|208124.2|207827.2|207963.9|207666.9|161
1635888300000|2021-11-02 21:25:00|207992.6|207695.6|208014.5|207717.5|208107.8|207810.8|207979.4|207682.4|147
1635888600000|2021-11-02 21:30:00|208004.4|207707.4|208024.8|207727.8|208105.8|207808.8|207972.6|207675.6|348
1635888900000|2021-11-02 21:35:00|208018.2|207721.2|207983.4|207686.4|208099.4|207802.4|207967.4|207670.4|357
1635889200000|2021-11-02 21:40:00|207986.2|207689.2|207995.6|207698.6|208102.6|207805.6|207971.5|207674.5|350
1635889500000|2021-11-02 21:45:00|208048.4|207751.4|208021.5|207724.5|208066.7|207769.7|207927.1|207630.1|409
1635889800000|2021-11-02 21:50:00|208020.6|207723.6|208004.2|207707.2|208073.5|207776.5|207966.6|207669.6|360
1635890100000|2021-11-02 21:55:00|207996|207699|208012.9|207715.9|208089.3|207792.3|207923.8|207626.8|301
1635890400000|2021-11-02 22:00:00|208046|207749|208077.4|207780.4|208136.4|207891.5|207989.6|207693.8|479
1635890700000|2021-11-02 22:05:00|208030.1|207733.1|208077.4|207780.4|208134.2|207895.8|207965.3|207668.3|513
1635891000000|2021-11-02 22:10:00|208008.1|207858.1|207991.7|207841.7|208090.6|207886.5|207984.8|207761.8|414
1635891300000|2021-11-02 22:15:00|207992.3|207842.3|207999.8|207849.8|208019.6|207869.6|207989.3|207839.3|263
1635891600000|2021-11-02 22:20:00|208000.1|207850.1|207998.4|207848.4|208004|207854|207995.3|207845.3|183
1635891900000|2021-11-02 22:25:00|207998.6|207848.6|207994.6|207844.6|208037.6|207887.6|207993.5|207843.5|279
1635892200000|2021-11-02 22:30:00|207994.3|207844.3|208032.6|207882.6|208036.3|207886.3|207986.2|207836.2|274
1635892500000|2021-11-02 22:35:00|208034.7|207884.7|208037.7|207887.7|208042.6|207892.6|208003|207853|296
1635892800000|2021-11-02 22:40:00|208037.3|207887.3|208069.5|207919.5|208081.9|207931.9|208034.8|207884.8|237
1635893100000|2021-11-02 22:45:00|208070.4|207920.4|208042.1|207892.1|208082.5|207932.5|208042.1|207892.1|258
1635893400000|2021-11-02 22:50:00|208042.2|207892.2|208064.1|207914.1|208079.4|207929.4|208042.2|207892.2|243
1635893700000|2021-11-02 22:55:00|208064|207914|208049.4|207899.4|208069.3|207919.3|208041|207891|301
1635894000000|2021-11-02 23:00:00|208048.5|207898.5|208060.8|207910.8|208073.4|207923.4|208046.1|207896.1|259
1635894300000|2021-11-02 23:05:00|208060.6|207910.6|208063.8|207913.8|208075|207925|208048.3|207898.3|267
1635894600000|2021-11-02 23:10:00|208061.6|207911.6|208063.6|207913.6|208075.6|207925.6|208057|207907|221
1635894900000|2021-11-02 23:15:00|208064.3|207914.3|208061.9|207911.9|208067.8|207917.8|208054|207904|207
1635895200000|2021-11-02 23:20:00|208061.6|207911.6|208059.9|207909.9|208064.8|207914.8|208047.3|207897.3|271
1635895500000|2021-11-02 23:25:00|208059.8|207909.8|208035.5|207885.5|208071|207921|208020.5|207870.5|286
1635895800000|2021-11-02 23:30:00|208033.6|207883.6|208023.5|207873.5|208035.9|207885.9|208012.9|207862.9|231
1635896100000|2021-11-02 23:35:00|208024.7|207874.7|208021.5|207871.5|208025.9|207875.9|208013.6|207863.6|228
1635896400000|2021-11-02 23:40:00|208022.1|207872.1|208024.3|207874.3|208033|207883|208013.6|207863.6|248
1635896700000|2021-11-02 23:45:00|208024.5|207874.5|208026.4|207876.4|208031.1|207881.1|208012.1|207862.1|242
1635897000000|2021-11-02 23:50:00|208027|207877|208026.8|207876.8|208032.1|207882.1|208016.9|207866.9|295
1635897300000|2021-11-02 23:55:00|208023.4|207873.4|208029.3|207879.3|208032.7|207882.7|208016.6|207866.6|280
1635897600000|2021-11-03 00:00:00|208029.9|207879.9|208068.3|207918.3|208086.1|207936.1|208015.2|207865.2|271
1635897900000|2021-11-03 00:05:00|208040.7|207890.7|208071.6|207921.6|208076.3|207926.3|208013|207863|302
1635898200000|2021-11-03 00:10:00|208071.8|207921.8|208074.3|207924.3|208083|207933|208055.4|207905.4|313
1635898500000|2021-11-03 00:15:00|208074.1|207924.1|208063|207913|208080.6|207930.6|208055.1|207905.1|266
1635898800000|2021-11-03 00:20:00|208063.2|207913.2|208082.3|207932.3|208087.9|207937.9|208055.6|207905.6|297
1635899100000|2021-11-03 00:25:00|208081.7|207931.7|208064.1|207914.1|208084.8|207934.8|208059.2|207909.2|324
1635899400000|2021-11-03 00:30:00|208065|207915|208079.9|207929.9|208086.5|207936.5|208031.2|207881.2|312
1635899700000|2021-11-03 00:35:00|208080.9|207930.9|208069.6|207919.6|208087.1|207937.1|208053.4|207903.4|332
1635900000000|2021-11-03 00:40:00|208070.7|207920.7|208078.6|207928.6|208083.4|207933.4|208051.6|207901.6|425
1635900300000|2021-11-03 00:45:00|208077.9|207927.9|208061.1|207911.1|208088.1|207938.1|208055.6|207905.6|305
1635900600000|2021-11-03 00:50:00|208060.1|207910.1|208052.9|207902.9|208077.8|207927.8|208048.4|207898.4|324
1635900900000|2021-11-03 00:55:00|208053|207903|208017.2|207867.2|208054|207904|208013.9|207863.9|302
1635901200000|2021-11-03 01:00:00|208018.9|207868.9|207975.6|207825.6|208030|207880|207950.7|207800.7|413
1635901500000|2021-11-03 01:05:00|207975|207825|207979.8|207829.8|207988.7|207838.7|207967.8|207817.8|297
1635901800000|2021-11-03 01:10:00|207975.4|207825.4|207891.4|207741.4|207979.9|207829.9|207888.8|207738.8|404
1635902100000|2021-11-03 01:15:00|207892.3|207742.3|207858.2|207708.2|207896|207746|207844.1|207694.1|367
1635902400000|2021-11-03 01:20:00|207857.7|207707.7|207859.5|207709.5|207891.3|207741.3|207848.7|207698.7|344
1635902700000|2021-11-03 01:25:00|207863|207713|207885.3|207735.3|207908.9|207758.9|207841|207691|430
1635903000000|2021-11-03 01:30:00|207885.4|207735.4|207890.6|207740.6|207900.4|207750.4|207879|207729|352
1635903300000|2021-11-03 01:35:00|207891|207741|207849.9|207699.9|207892.2|207742.2|207832.5|207682.5|433
1635903600000|2021-11-03 01:40:00|207849.4|207699.4|207850.6|207700.6|207859.5|207709.5|207836.3|207686.3|343
1635903900000|2021-11-03 01:45:00|207850.5|207700.5|207901.1|207751.1|207902.4|207752.4|207841.5|207691.5|386
1635904200000|2021-11-03 01:50:00|207900.4|207750.4|207923.3|207773.3|207944.6|207794.6|207884.9|207734.9|408
1635904500000|2021-11-03 01:55:00|207923.1|207773.1|207935.2|207785.2|207941|207791|207923.1|207773.1|370
1635904800000|2021-11-03 02:00:00|207934.5|207784.5|208021.7|207871.7|208022.1|207872.1|207933.5|207783.5|521
1635905100000|2021-11-03 02:05:00|208021.8|207871.8|208030.3|207880.3|208031|207881|208011.4|207861.4|407
1635905400000|2021-11-03 02:10:00|208030.9|207880.9|208024.6|207874.6|208032.5|207882.5|208014.3|207864.3|396
1635905700000|2021-11-03 02:15:00|208023.9|207873.9|208060.3|207910.3|208063.2|207913.2|208017.8|207867.8|381
1635906000000|2021-11-03 02:20:00|208063.2|207913.2|208015.8|207865.8|208064.4|207914.4|208012.6|207862.6|444
1635906300000|2021-11-03 02:25:00|208015.9|207865.9|208019.4|207869.4|208031.7|207881.7|207995|207845|379
1635906600000|2021-11-03 02:30:00|208018|207868|208029|207879|208032.1|207882.1|208007.3|207857.3|398
1635906900000|2021-11-03 02:35:00|208029.1|207879.1|208019.8|207869.8|208031.7|207881.7|208016.9|207866.9|404
1635907200000|2021-11-03 02:40:00|208020.8|207870.8|208034.4|207884.4|208035.7|207885.7|208008.7|207858.7|374
1635907500000|2021-11-03 02:45:00|208030.8|207880.8|208019.5|207869.5|208039.4|207889.4|207986.9|207836.9|429
1635907800000|2021-11-03 02:50:00|208019.9|207869.9|208012|207862|208027|207877|208002|207852|347
1635908100000|2021-11-03 02:55:00|208011.1|207861.1|207983.7|207833.7|208011.4|207861.4|207964.7|207814.7|398
1635908400000|2021-11-03 03:00:00|207986.7|207836.7|207996.8|207846.8|208003.8|207853.8|207978.4|207828.4|517
1635908700000|2021-11-03 03:05:00|207996.4|207846.4|207946|207796|208020.3|207870.3|207925.7|207775.7|496
1635909000000|2021-11-03 03:10:00|207942.7|207792.7|207939.2|207789.2|207954.3|207804.3|207928.2|207778.2|325
1635909300000|2021-11-03 03:15:00|207939.9|207789.9|207931.4|207781.4|207940.8|207790.8|207919.9|207769.9|312
1635909600000|2021-11-03 03:20:00|207933.9|207783.9|207945|207795|207957.8|207807.8|207923.3|207773.3|316
1635909900000|2021-11-03 03:25:00|207948.3|207798.3|207936.3|207786.3|207959|207809|207927.6|207777.6|430
1635910200000|2021-11-03 03:30:00|207935.3|207785.3|207978.9|207828.9|207982.2|207832.2|207931|207781|352
1635910500000|2021-11-03 03:35:00|207978.6|207828.6|207978.1|207828.1|208029|207879|207973.9|207823.9|355
1635910800000|2021-11-03 03:40:00|207978|207828|207977.3|207827.3|207980.2|207830.2|207962.6|207812.6|335
1635911100000|2021-11-03 03:45:00|207977.2|207827.2|207974.3|207824.3|207978.5|207828.5|207965|207815|294
1635911400000|2021-11-03 03:50:00|207976.7|207826.7|207979.2|207829.2|207981.4|207831.4|207967.6|207817.6|259
1635911700000|2021-11-03 03:55:00|207978.8|207828.8|207975|207825|207980.2|207830.2|207962.9|207812.9|289
1635912000000|2021-11-03 04:00:00|207974|207824|207976|207826|207978.2|207828.2|207962.6|207812.6|236
1635912300000|2021-11-03 04:05:00|207977.4|207827.4|207940.5|207790.5|207980.1|207830.1|207927.6|207777.6|325
1635912600000|2021-11-03 04:10:00|207941|207791|207935.1|207785.1|207943.2|207793.2|207924.7|207774.7|290
1635912900000|2021-11-03 04:15:00|207935|207785|207930|207780|207946.6|207796.6|207921.9|207771.9|267
1635913200000|2021-11-03 04:20:00|207932|207782|207932.6|207782.6|207947.2|207797.2|207918.1|207768.1|292
1635913500000|2021-11-03 04:25:00|207932.5|207782.5|207933.3|207783.3|207939.2|207789.2|207916.6|207766.6|289
1635913800000|2021-11-03 04:30:00|207932.3|207782.3|207893.6|207743.6|207936.8|207786.8|207882.2|207732.2|323
1635914100000|2021-11-03 04:35:00|207893.8|207743.8|207895|207745|207896.7|207746.7|207881.3|207731.3|231
1635914400000|2021-11-03 04:40:00|207895.1|207745.1|207888.4|207738.4|207898.5|207748.5|207885.5|207735.5|278
1635914700000|2021-11-03 04:45:00|207888.1|207738.1|207888.4|207738.4|207892.7|207742.7|207878.4|207728.4|216
1635915000000|2021-11-03 04:50:00|207888.8|207738.8|207887.2|207737.2|207895.6|207745.6|207878.6|207728.6|220
1635915300000|2021-11-03 04:55:00|207889.9|207739.9|207883.2|207733.2|207894.5|207744.5|207880.7|207730.7|229
1635915600000|2021-11-03 05:00:00|207883.6|207733.6|207886.5|207736.5|207891.2|207741.2|207877.4|207727.4|341
1635915900000|2021-11-03 05:05:00|207886.7|207736.7|207893.1|207743.1|207896.2|207746.2|207851.5|207701.5|383
1635916200000|2021-11-03 05:10:00|207894.4|207744.4|207890.8|207740.8|207901.4|207751.4|207886.2|207736.2|429
1635916500000|2021-11-03 05:15:00|207890.9|207740.9|207891|207741|207900.2|207750.2|207885.2|207735.2|331
1635916800000|2021-11-03 05:20:00|207892.1|207742.1|207893.2|207743.2|207897.6|207747.6|207855.3|207705.3|404
1635917100000|2021-11-03 05:25:00|207895|207745|207850.2|207700.2|207897.8|207747.8|207845.3|207695.3|371
1635917400000|2021-11-03 05:30:00|207850.8|207700.8|207866.3|207716.3|207871.6|207721.6|207837.2|207687.2|361
1635917700000|2021-11-03 05:35:00|207880.3|207730.3|207923.4|207773.4|207930.5|207780.5|207874.4|207724.4|397
1635918000000|2021-11-03 05:40:00|207923.7|207773.7|207926.2|207776.2|207933.4|207783.4|207915.1|207765.1|338
1635918300000|2021-11-03 05:45:00|207925.5|207775.5|207926.5|207776.5|207937.2|207787.2|207917.8|207767.8|314
1635918600000|2021-11-03 05:50:00|207924.9|207774.9|207936.3|207786.3|207941.6|207791.6|207922.6|207772.6|385
1635918900000|2021-11-03 05:55:00|207937.3|207787.3|207933.5|207783.5|207942.3|207792.3|207923.2|207773.2|412
1635919200000|2021-11-03 06:00:00|207933.9|207783.9|207934.2|207784.2|207939.7|207789.7|207925.2|207775.2|490
1635919500000|2021-11-03 06:05:00|207934.3|207784.3|207935.7|207785.7|207941.2|207791.2|207924.6|207774.6|454
1635919800000|2021-11-03 06:10:00|207935.6|207785.6|207935.5|207785.5|207945.1|207795.1|207931.8|207781.8|385
1635920100000|2021-11-03 06:15:00|207936.1|207786.1|207934.2|207784.2|207943.8|207793.8|207893.1|207743.1|455
1635920400000|2021-11-03 06:20:00|207934.5|207784.5|207890.7|207740.7|207938.5|207788.5|207883.5|207733.5|409
1635920700000|2021-11-03 06:25:00|207891.7|207741.7|207897.9|207747.9|207901.4|207751.4|207879.8|207729.8|460
1635921000000|2021-11-03 06:30:00|207896.9|207746.9|207898|207748|207905|207755|207893.8|207743.8|335
1635921300000|2021-11-03 06:35:00|207896.6|207746.6|207972.9|207822.9|207981.2|207831.2|207887.7|207737.7|376
1635921600000|2021-11-03 06:40:00|207975.9|207825.9|207985.4|207835.4|207989.4|207839.4|207965.3|207815.3|460
1635921900000|2021-11-03 06:45:00|207984.6|207834.6|208024.5|207874.5|208028.5|207878.5|207982.4|207832.4|485
1635922200000|2021-11-03 06:50:00|208024.3|207874.3|208026.7|207876.7|208034.9|207884.9|208013|207863|461
1635922500000|2021-11-03 06:55:00|208026.3|207876.3|208024.2|207874.2|208054.9|207904.9|208012.6|207862.6|439
1635922800000|2021-11-03 07:00:00|208025.3|207875.3|207898|207748|208072|207922|207897.9|207747.9|710
1635923100000|2021-11-03 07:05:00|207897.7|207747.7|207937.5|207787.5|207941.2|207791.2|207891.1|207741.1|616
1635923400000|2021-11-03 07:10:00|207937.9|207787.9|207918.7|207768.7|207945.9|207795.9|207854.6|207704.6|560
1635923700000|2021-11-03 07:15:00|207919.2|207769.2|207749.8|207599.8|207919.2|207769.2|207745.6|207595.6|573
1635924000000|2021-11-03 07:20:00|207725.3|207575.3|207715.9|207565.9|207758|207608|207709.9|207559.9|500
1635924300000|2021-11-03 07:25:00|207714.2|207564.2|207713.1|207563.1|207724.6|207574.6|207709.4|207559.4|499
1635924600000|2021-11-03 07:30:00|207710.9|207560.9|207878.7|207728.7|207888.9|207738.9|207703.3|207553.3|593
1635924900000|2021-11-03 07:35:00|207879.2|207729.2|207844.2|207694.2|207897.6|207747.6|207832.5|207682.5|539
1635925200000|2021-11-03 07:40:00|207846.6|207696.6|207877.1|207727.1|207898.4|207748.4|207834.6|207684.6|579
1635925500000|2021-11-03 07:45:00|207878.4|207728.4|207834.5|207684.5|207878.4|207728.4|207828.7|207678.7|519
1635925800000|2021-11-03 07:50:00|207834.8|207684.8|207862.6|207712.6|207862.8|207712.8|207829.2|207679.2|568
1635926100000|2021-11-03 07:55:00|207861.9|207711.9|207849.1|207699.1|207885|207735|207834.8|207684.8|630
1635926400000|2021-11-03 08:00:00|207856.9|207706.9|207799.2|207649.2|207931|207781|207756.6|207606.6|738
1635926700000|2021-11-03 08:05:00|207795.2|207645.2|207700.4|207550.4|207844|207694|207690.2|207540.2|674
1635927000000|2021-11-03 08:10:00|207698.8|207548.8|207658.7|207508.7|207713.1|207563.1|207647.5|207497.5|659
1635927300000|2021-11-03 08:15:00|207658.2|207508.2|207652.2|207502.2|207661.4|207511.4|207645.7|207495.7|651
1635927600000|2021-11-03 08:20:00|207653.4|207503.4|207507.5|207357.5|207655.8|207505.8|207481|207331|661
1635927900000|2021-11-03 08:25:00|207506.3|207356.3|207418.4|207268.4|207510.8|207360.8|207385.7|207235.7|676
1635928200000|2021-11-03 08:30:00|207394.8|207244.8|207488.5|207338.5|207498.3|207348.3|207308.5|207158.5|798
1635928500000|2021-11-03 08:35:00|207487.9|207337.9|207534|207384|207536.2|207386.2|207485.3|207335.3|713
1635928800000|2021-11-03 08:40:00|207531.6|207381.6|207576.5|207426.5|207584.6|207434.6|207531.1|207381.1|601
1635929100000|2021-11-03 08:45:00|207576.4|207426.4|207621.6|207471.6|207626.8|207476.8|207574.5|207424.5|720
1635929400000|2021-11-03 08:50:00|207622.5|207472.5|207623.2|207473.2|207682.6|207532.6|207618|207468|750
1635929700000|2021-11-03 08:55:00|207623.9|207473.9|207658.2|207508.2|207674.5|207524.5|207618.1|207468.1|764
1635930000000|2021-11-03 09:00:00|207661.2|207511.2|207648|207498|207668|207518|207636.5|207486.5|678
1635930300000|2021-11-03 09:05:00|207649.2|207499.2|207662.2|207512.2|207664.4|207514.4|207599.9|207449.9|699
1635930600000|2021-11-03 09:10:00|207662|207512|207624.7|207474.7|207676.4|207526.4|207601.4|207451.4|682
1635930900000|2021-11-03 09:15:00|207624.3|207474.3|207648.9|207498.9|207650.9|207500.9|207567.8|207417.8|711
1635931200000|2021-11-03 09:20:00|207648.8|207498.8|207611.9|207461.9|207670.5|207520.5|207603.8|207453.8|696
1635931500000|2021-11-03 09:25:00|207611.6|207461.6|207663.4|207513.4|207680.3|207530.3|207602.1|207452.1|693
1635931800000|2021-11-03 09:30:00|207656.7|207506.7|207709.3|207559.3|207710.5|207560.5|207596.4|207446.4|698
1635932100000|2021-11-03 09:35:00|207709.7|207559.7|207551.2|207401.2|207726.7|207576.7|207547.9|207397.9|742
1635932400000|2021-11-03 09:40:00|207550.8|207400.8|207520.5|207370.5|207551.6|207401.6|207505.9|207355.9|599
1635932700000|2021-11-03 09:45:00|207520.3|207370.3|207619.9|207469.9|207621.3|207471.3|207519.5|207369.5|667
1635933000000|2021-11-03 09:50:00|207619.1|207469.1|207638.3|207488.3|207641.9|207491.9|207613.3|207463.3|697
1635933300000|2021-11-03 09:55:00|207639.1|207489.1|207609.5|207459.5|207663.7|207513.7|207530.9|207380.9|711
1635933600000|2021-11-03 10:00:00|207610.9|207460.9|207532.8|207382.8|207625|207475|207503.1|207353.1|785
1635933900000|2021-11-03 10:05:00|207530.7|207380.7|207576.2|207426.2|207637.7|207487.7|207500|207350|841
1635934200000|2021-11-03 10:10:00|207576|207426|207611.8|207461.8|207618.1|207468.1|207511|207361|673
1635934500000|2021-11-03 10:15:00|207611.7|207461.7|207620.6|207470.6|207628.5|207478.5|207553.7|207403.7|768
1635934800000|2021-11-03 10:20:00|207619.9|207469.9|207603.7|207453.7|207656.3|207506.3|207539.7|207389.7|710
1635935100000|2021-11-03 10:25:00|207603.5|207453.5|207480.3|207330.3|207608.2|207458.2|207478.5|207328.5|674
1635935400000|2021-11-03 10:30:00|207480.6|207330.6|207518.9|207368.9|207568.8|207418.8|207471.6|207321.6|627
1635935700000|2021-11-03 10:35:00|207521.6|207371.6|207443.3|207293.3|207623.1|207473.1|207433.8|207283.8|765
1635936000000|2021-11-03 10:40:00|207443.6|207293.6|207402.8|207252.8|207474.2|207324.2|207388.7|207238.7|675
1635936300000|2021-11-03 10:45:00|207402.7|207252.7|207557.3|207407.3|207558.3|207408.3|207401.5|207251.5|724
1635936600000|2021-11-03 10:50:00|207555.4|207405.4|207484.9|207334.9|207590.7|207440.7|207482.8|207332.8|591
1635936900000|2021-11-03 10:55:00|207483.7|207333.7|207519.5|207369.5|207530.9|207380.9|207456|207306|630
1635937200000|2021-11-03 11:00:00|207520|207370|207556.1|207406.1|207557.5|207407.5|207518.3|207368.3|517
1635937500000|2021-11-03 11:05:00|207557.2|207407.2|207719.6|207569.6|207735.6|207585.6|207555.6|207405.6|708
1635937800000|2021-11-03 11:10:00|207719.5|207569.5|207749.4|207599.4|207751.6|207601.6|207706|207556|616
1635938100000|2021-11-03 11:15:00|207749.9|207599.9|207808.5|207658.5|207810.6|207660.6|207749.9|207599.9|537
1635938400000|2021-11-03 11:20:00|207808.4|207658.4|207795.8|207645.8|207811.9|207661.9|207782.6|207632.6|526
1635938700000|2021-11-03 11:25:00|207795.5|207645.5|207809|207659|207819.9|207669.9|207763|207613|609
1635939000000|2021-11-03 11:30:00|207812.6|207662.6|207849.6|207699.6|207850.4|207700.4|207790.7|207640.7|562
1635939300000|2021-11-03 11:35:00|207849.7|207699.7|207808.3|207658.3|207854.4|207704.4|207802.3|207652.3|537
1635939600000|2021-11-03 11:40:00|207808.2|207658.2|207757|207607|207810.1|207660.1|207708.5|207558.5|666
1635939900000|2021-11-03 11:45:00|207756.6|207606.6|207800.7|207650.7|207853|207703|207754.9|207604.9|697
1635940200000|2021-11-03 11:50:00|207805.4|207655.4|207884.4|207734.4|207886.8|207736.8|207802.5|207652.5|604
1635940500000|2021-11-03 11:55:00|207873.7|207723.7|207881.7|207731.7|207912.2|207762.2|207873.7|207723.7|690
1635940800000|2021-11-03 12:00:00|207875.9|207725.9|207819.7|207669.7|207938.1|207788.1|207817.1|207667.1|659
1635941100000|2021-11-03 12:05:00|207817.9|207667.9|207912.3|207762.3|207930.6|207780.6|207817.9|207667.9|600
1635941400000|2021-11-03 12:10:00|207912|207762|207854.4|207704.4|207960.3|207788.3|207826.6|207593.3|659
1635941700000|2021-11-03 12:15:00|207855.9|207705.9|207945.3|207795.3|208032.8|207882.8|207855.9|207705.9|931
1635942000000|2021-11-03 12:20:00|207946.7|207796.7|208216.9|208066.9|208229.6|208079.6|207946.7|207796.7|797
1635942300000|2021-11-03 12:25:00|208216.4|208066.4|208261.4|208111.4|208314.6|208164.6|208165.4|208015.4|847
1635942600000|2021-11-03 12:30:00|208261.2|208111.2|208291.5|208141.5|208334.6|208184.6|208173.8|208023.8|858
1635942900000|2021-11-03 12:35:00|208292.5|208142.5|208255.3|208105.3|208295.9|208145.9|208097.5|207985.6|795
1635943200000|2021-11-03 12:40:00|208255.1|208105.1|208315.9|208165.9|208334.1|208188.1|208194.5|208044.5|892
1635943500000|2021-11-03 12:45:00|208316.1|208166.1|208259.9|208109.9|208378.9|208228.9|208254.2|208104.2|782
1635943800000|2021-11-03 12:50:00|208261|208111|208062.3|207912.3|208270.2|208120.2|208028.8|207878.8|842
1635944100000|2021-11-03 12:55:00|208061.4|207911.4|208064.9|207914.9|208118|207968|207967.1|207837.2|831
1635944400000|2021-11-03 13:00:00|208064.2|207914.2|208071.2|207921.2|208126.5|207976.5|208018.6|207868.6|818
1635944700000|2021-11-03 13:05:00|208072.6|207922.6|208291.3|208141.3|208339|208208.7|208072.4|207922.4|864
1635945000000|2021-11-03 13:10:00|208291.2|208141.2|208261.6|208111.6|208310.1|208160.1|208161.9|208011.9|768
1635945300000|2021-11-03 13:15:00|208260.7|208110.7|208250.3|208100.3|208317.6|208167.6|208235.6|208085.6|773
1635945600000|2021-11-03 13:20:00|208251.7|208101.7|208464.5|208314.5|208468.2|208318.2|208251.7|208101.7|710
1635945900000|2021-11-03 13:25:00|208464.4|208314.4|208467|208317|208469.5|208368|208334.7|208228.6|658
1635946200000|2021-11-03 13:30:00|208466.9|208316.9|208439.3|208289.3|208467.9|208317.9|208376.6|208226.6|897
1635946500000|2021-11-03 13:35:00|208440.4|208290.4|208769.7|208619.7|208772.7|208652.7|208430.9|208280.9|815
1635946800000|2021-11-03 13:40:00|208769.5|208619.5|208710.4|208560.4|208833|208683|208584.2|208434.2|862
1635947100000|2021-11-03 13:45:00|208711.1|208561.1|208764.2|208614.2|208783.5|208633.5|208614|208474.5|848
1635947400000|2021-11-03 13:50:00|208764|208614|209011.5|208861.5|209026.2|208876.2|208730.4|208580.4|836
1635947700000|2021-11-03 13:55:00|209008.7|208858.7|209216.5|209066.5|209223.5|209073.5|208958.9|208808.9|931
1635948000000|2021-11-03 14:00:00|209241.7|209091.7|209545.8|209395.8|209793.8|209643.8|209241.7|209091.7|1101
1635948300000|2021-11-03 14:05:00|209544.9|209394.9|209613.1|209463.1|209716.3|209566.3|209483.5|209333.5|1005
1635948600000|2021-11-03 14:10:00|209611.5|209461.5|209538|209388|209612.7|209462.7|209466.3|209316.3|901
1635948900000|2021-11-03 14:15:00|209565.1|209415.1|209863.8|209713.8|209864.5|209714.5|209518.4|209368.4|893
1635949200000|2021-11-03 14:20:00|209863.7|209713.7|209559.6|209409.6|209866.3|209716.3|209528.5|209378.5|1000
1635949500000|2021-11-03 14:25:00|209557|209407|209589.2|209439.2|209624.3|209474.3|209508.1|209358.1|877
1635949800000|2021-11-03 14:30:00|209591|209441|209421|209271|209602.8|209463.6|209397.6|209269|948
1635950100000|2021-11-03 14:35:00|209421.1|209271.1|209183|209033|209468|209318|209170.4|209020.4|978
1635950400000|2021-11-03 14:40:00|209181.4|209031.4|209052|208902|209181.4|209044.8|209052|208902|820
1635950700000|2021-11-03 14:45:00|209048|208898|208972.2|208822.2|209111.8|208961.8|208913.5|208773.2|856
1635951000000|2021-11-03 14:50:00|208982.1|208832.1|208998.3|208848.3|209006.9|208864.2|208885.1|208777|799
1635951300000|2021-11-03 14:55:00|208998.2|208848.2|209056.6|208906.6|209060.9|208910.9|208946.3|208834|691
1635951600000|2021-11-03 15:00:00|209056.2|208906.2|209296.8|209146.8|209307.3|209157.3|209027.3|208877.3|719
1635951900000|2021-11-03 15:05:00|209297.1|209147.1|209253.8|209103.8|209297.4|209147.4|209197.8|209047.8|610
1635952200000|2021-11-03 15:10:00|209254|209104|209250.2|209100.2|209261.2|209111.2|209190.5|209040.5|755
1635952500000|2021-11-03 15:15:00|209248.3|209098.3|209218.3|209068.3|209267.9|209117.9|209164.9|209014.9|731
1635952800000|2021-11-03 15:20:00|209218.2|209068.2|208951.5|208801.5|209222.1|209086.5|208946.6|208796.6|704
1635953100000|2021-11-03 15:25:00|208947.7|208797.7|208958.6|208808.6|209040.8|208922.3|208866|208716|773
1635953400000|2021-11-03 15:30:00|208958|208808|208841.2|208691.2|209023.6|208873.6|208808|208658|717
1635953700000|2021-11-03 15:35:00|208841.3|208691.3|208677.5|208527.5|208842.9|208692.9|208670.2|208520.2|805
1635954000000|2021-11-03 15:40:00|208677.4|208527.4|208676.8|208526.8|208806.2|208656.2|208665.9|208515.9|709
1635954300000|2021-11-03 15:45:00|208674.4|208524.4|208539.5|208389.5|208679|208529|208501.1|208351.1|762
1635954600000|2021-11-03 15:50:00|208538.9|208388.9|208343.4|208193.4|208581.2|208431.2|208280.9|208130.9|890
1635954900000|2021-11-03 15:55:00|208342.7|208192.7|208357.6|208207.6|208464.5|208314.5|208215.8|208065.8|926
1635955200000|2021-11-03 16:00:00|208357.3|208207.3|208290.4|208140.4|208372.8|208222.8|208132.9|207982.9|812
1635955500000|2021-11-03 16:05:00|208293.1|208143.1|208204|208054|208398.5|208248.5|208175.3|208025.3|832
1635955800000|2021-11-03 16:10:00|208203.6|208053.6|208298.5|208148.5|208313.8|208163.8|208155.4|208040.2|790
1635956100000|2021-11-03 16:15:00|208299.5|208149.5|208135.4|207985.4|208301.6|208151.6|208012.1|207862.1|801
1635956400000|2021-11-03 16:20:00|208140.1|207990.1|208065.9|207915.9|208156.6|208022.4|208003.6|207853.6|780
1635956700000|2021-11-03 16:25:00|208068.7|207918.7|207961.9|207811.9|208085.1|207935.1|207890|207740|828
1635957000000|2021-11-03 16:30:00|207961.3|207811.3|208104.6|207954.6|208136.9|208010.5|207961.3|207811.3|723
1635957300000|2021-11-03 16:35:00|208104.1|207954.1|208015.1|207865.1|208111.9|207961.9|207924.8|207774.8|755
1635957600000|2021-11-03 16:40:00|208014.9|207864.9|207990.3|207840.3|208090.5|207940.5|207938.3|207791.2|642
1635957900000|2021-11-03 16:45:00|207990.2|207840.2|208059|207909|208088.9|207938.9|207935.3|207785.3|644
1635958200000|2021-11-03 16:50:00|208059.1|207909.1|208030.9|207880.9|208077.3|207927.3|207935.2|207785.2|727
1635958500000|2021-11-03 16:55:00|208023.5|207873.5|208068.5|207918.5|208073.4|207967.1|207948.4|207798.4|711
1635958800000|2021-11-03 17:00:00|208072.3|207922.3|208027.2|207877.2|208119.7|208016|207959.9|207809.9|692
1635959100000|2021-11-03 17:05:00|208022|207872|208062|207912|208134.4|207984.4|207960.6|207855.6|589
1635959400000|2021-11-03 17:10:00|208061.7|207911.7|208170.3|208020.3|208179|208029|208057.3|207907.3|649
1635959700000|2021-11-03 17:15:00|208169.6|208019.6|208069.9|207919.9|208170.2|208020.2|208025.6|207917.5|742
1635960000000|2021-11-03 17:20:00|208072.4|207922.4|208115.3|207965.3|208156.4|208006.4|208070.7|207920.7|592
1635960300000|2021-11-03 17:25:00|208114|207964|208172|208022|208173.7|208023.7|208074.4|207924.4|585
1635960600000|2021-11-03 17:30:00|208172.1|208022.1|208169.2|208019.2|208204.7|208071.7|208121.5|208011.9|508
1635960900000|2021-11-03 17:35:00|208176.6|208026.6|208326.3|208176.3|208339.6|208189.6|208176.2|208026.2|642
1635961200000|2021-11-03 17:40:00|208329|208179|208390.4|208240.4|208421.6|208271.6|208295.5|208145.5|658
1635961500000|2021-11-03 17:45:00|208389.1|208239.1|208503.5|208353.5|208517.1|208367.1|208389.1|208239.1|661
1635961800000|2021-11-03 17:50:00|208506|208356|208445.5|208295.5|208565.3|208415.3|208438.5|208288.5|729
1635962100000|2021-11-03 17:55:00|208445.4|208295.4|208508.5|208358.5|208585.5|208411.5|208383.3|208233.3|781
1635962400000|2021-11-03 18:00:00|208499.7|208349.7|208135.1|207985.1|208649|208412.7|207561.4|207411.4|1167
1635962700000|2021-11-03 18:05:00|208147.1|207997.1|208146.8|207996.8|208380.2|208230.2|208003.6|207853.6|1037
1635963000000|2021-11-03 18:10:00|208144.8|207994.8|208270.6|208120.6|208414|208264|208141.8|207991.8|1012
1635963300000|2021-11-03 18:15:00|208268.4|208118.4|208418.2|208268.2|208517.5|208367.5|208239.5|208089.5|940
1635963600000|2021-11-03 18:20:00|208414.5|208264.5|208128.4|207978.4|208474|208324|208092.9|207942.9|1004
1635963900000|2021-11-03 18:25:00|208129|207979|208285.1|208135.1|208293.9|208143.9|207916|207766|975
1635964200000|2021-11-03 18:30:00|208283|208133|208452.3|208302.3|208645.8|208495.8|208277.9|208127.9|1025
1635964500000|2021-11-03 18:35:00|208452|208302|208300.5|208150.5|208714.5|208564.5|208221.3|208071.3|1072
1635964800000|2021-11-03 18:40:00|208295.2|208145.2|207873.5|207723.5|208331.4|208181.4|207813.3|207663.3|1068
1635965100000|2021-11-03 18:45:00|207872.6|207722.6|206772.2|206579.7|207874.2|207724.2|206715.5|206534.4|1111
1635965400000|2021-11-03 18:50:00|206773.1|206562.5|206811.1|206661.1|206890|206712.1|206379.3|206168.1|1123
1635965700000|2021-11-03 18:55:00|206812.3|206662.3|206653.5|206503.5|206932|206727.5|206636.5|206486.5|1064
1635966000000|2021-11-03 19:00:00|206640|206490|206806.7|206656.7|206846.2|206696.2|206552.5|206402.5|1089
1635966300000|2021-11-03 19:05:00|206806.4|206656.4|206270.6|206120.6|206861|206711|206205.3|206055.3|1031
1635966600000|2021-11-03 19:10:00|206284.5|206134.5|206645.5|206495.5|206762.5|206612.5|206284.5|206134.5|1006
1635966900000|2021-11-03 19:15:00|206646|206496|206546|206396|206710|206560|206485|206335|852
1635967200000|2021-11-03 19:20:00|206545.7|206395.7|206431.5|206281.5|206638|206488|206413.2|206263.2|896
1635967500000|2021-11-03 19:25:00|206432.1|206282.1|206468.5|206318.5|206585.1|206435.1|206426.6|206276.6|834
1635967800000|2021-11-03 19:30:00|206455|206305|206252|206102|206459.2|206309.2|206164.2|206014.2|716
1635968100000|2021-11-03 19:35:00|206248.8|206098.8|206203.6|206053.6|206311.7|206161.7|206111.3|205961.3|670
1635968400000|2021-11-03 19:40:00|206203.5|206053.5|206217|206067|206273.6|206123.6|206087.5|205937.5|623
1635968700000|2021-11-03 19:45:00|206218|206068|206128.3|205978.3|206224.2|206074.2|206037.5|205887.5|608
1635969000000|2021-11-03 19:50:00|206131.5|205981.5|206128.9|205978.9|206259.7|206109.7|206087.4|205937.4|783
1635969300000|2021-11-03 19:55:00|206111.5|205961.5|206079.7|205929.7|206129|205979|206048.9|205898.9|798
1635969600000|2021-11-03 20:00:00|206081.7|205931.7|205807.7|205657.7|206089.7|205939.7|205784.2|205634.2|854
1635969900000|2021-11-03 20:05:00|205811.8|205661.8|205745.3|205595.3|205836.1|205686.1|205721.7|205571.7|532
1635970200000|2021-11-03 20:10:00|205751.1|205601.1|205695.4|205545.4|205752|205602|205567.6|205417.6|615
1635970500000|2021-11-03 20:15:00|205697.3|205547.3|205551.5|205401.5|205780.8|205630.8|205533.2|205383.2|594
1635970800000|2021-11-03 20:20:00|205550.1|205400.1|205478.5|205328.5|205561.5|205411.5|205281.7|205131.7|587
1635971100000|2021-11-03 20:25:00|205464.3|205314.3|205562.8|205412.8|205603.8|205453.8|205463|205313|539
1635971400000|2021-11-03 20:30:00|205563|205413|205437|205287|205564.4|205414.4|205429.3|205279.3|531
1635971700000|2021-11-03 20:35:00|205438|205288|205378.5|205228.5|205439.5|205289.5|205370.2|205220.2|432
1635972000000|2021-11-03 20:40:00|205387|205237|205293|205143|205387|205237.8|205252|205102|439
1635972300000|2021-11-03 20:45:00|205292.3|205142.3|205343.4|205193.4|205403.7|205253.7|205218.5|205068.5|508
1635972600000|2021-11-03 20:50:00|205346.5|205196.5|205271.6|205121.6|205361.8|205211.8|205264|205114|464
1635972900000|2021-11-03 20:55:00|205277.3|205127.3|205468.4|205318.4|205525.8|205324|205271|205121|388
1635973200000|2021-11-03 21:00:00|205470.8|205320.8|205689.6|205392.6|205714.3|205417.3|205470.8|205290.9|44
1635973500000|2021-11-03 21:05:00|205691.9|205394.9|205656|205359|205703.5|205406.5|205561.5|205268|101
1635973800000|2021-11-03 21:10:00|205701.7|205404.7|205603.5|205306.5|205774.5|205477.5|205554.4|205257.4|113
1635974100000|2021-11-03 21:15:00|205698.5|205401.5|205661.7|205364.7|205828.1|205531.1|205439|205142|365
1635974400000|2021-11-03 21:20:00|205657.7|205360.7|205543.5|205246.5|205815.3|205518.3|205528.5|205231.5|373
1635974700000|2021-11-03 21:25:00|205543|205247|205484.5|205187.5|205716|205419|205388|205091|106
1635975000000|2021-11-03 21:30:00|205471.8|205174.8|205464.7|205167.7|205607.3|205310.3|205447|205150|226
1635975300000|2021-11-03 21:35:00|205461.3|205164.3|205601.8|205304.8|205607.3|205310.3|205458|205161|105
1635975600000|2021-11-03 21:40:00|205460|205163|205545.1|205248.1|205601.8|205304.8|205390.8|205093.8|124
1635975900000|2021-11-03 21:45:00|205553|205256|205623.5|205326.5|205693.4|205396.4|205434.4|205137.4|144
1635976200000|2021-11-03 21:50:00|205542.6|205245.6|205474.5|205177.5|205735.6|205438.6|205449.3|205152.3|286
1635976500000|2021-11-03 21:55:00|205514.1|205217.1|205721.1|205424.1|205893.1|205652.3|205449.2|205152.2|290
1635976800000|2021-11-03 22:00:00|205693.8|205396.8|205597.2|205447.2|205809.1|205535.4|205578|205288.1|358
1635977100000|2021-11-03 22:05:00|205660|205378|205571.5|205421.5|205660|205458.3|205558.8|205376|225
1635977400000|2021-11-03 22:10:00|205561.6|205411.6|205454.1|205304.1|205608|205435.5|205426.1|205276|316
1635977700000|2021-11-03 22:15:00|205454.5|205304.5|205487|205337|205523.4|205373.4|205440.3|205290.3|219
1635978000000|2021-11-03 22:20:00|205486.9|205336.9|205507.3|205357.3|205551|205393|205436.5|205257|317
1635978300000|2021-11-03 22:25:00|205504.9|205354.9|205488.3|205338.3|205537.6|205387.6|205483.5|205305|230
1635978600000|2021-11-03 22:30:00|205488|205338|205497.9|205347.9|205528.5|205378.5|205480.6|205330.6|201
1635978900000|2021-11-03 22:35:00|205495.4|205345.4|205535.4|205385.4|205555.1|205405.1|205494.8|205344.8|202
1635979200000|2021-11-03 22:40:00|205539.5|205389.5|205524.3|205374.3|205562.2|205412.2|205520.5|205370.5|168
1635979500000|2021-11-03 22:45:00|205521.7|205371.7|205524.7|205374.7|205549.2|205399.2|205513.6|205363.6|172
1635979800000|2021-11-03 22:50:00|205521|205371|205515.4|205365.4|205557|205407|205489.5|205282|300
1635980100000|2021-11-03 22:55:00|205515.2|205365.2|205529.3|205379.3|205554.5|205404.5|205510.5|205360.5|226
1635980400000|2021-11-03 23:00:00|205529.2|205379.2|205542.3|205392.3|205554|205404|205522|205372|320
1635980700000|2021-11-03 23:05:00|205542.4|205392.4|205538.4|205388.4|205553.7|205403.7|205522|205372|409
1635981000000|2021-11-03 23:10:00|205538.1|205388.1|205582.5|205432.5|205629|205479|205527|205377|397
1635981300000|2021-11-03 23:15:00|205580.9|205430.9|205617.4|205467.4|205637.8|205487.8|205576|205426|290
1635981600000|2021-11-03 23:20:00|205614|205464|205614.6|205464.6|205645.9|205495.9|205598|205448|333
1635981900000|2021-11-03 23:25:00|205612.9|205462.9|205637|205487|205642.8|205492.8|205601.5|205451.5|360
1635982200000|2021-11-03 23:30:00|205620.6|205470.6|205582.3|205432.3|205636.2|205486.2|205580|205430|286
1635982500000|2021-11-03 23:35:00|205581.1|205431.1|205582.2|205432.2|205613.8|205463.8|205573.2|205423.2|261
1635982800000|2021-11-03 23:40:00|205579.9|205429.9|205582.3|205432.3|205613.4|205463.4|205575.5|205425.5|262
1635983100000|2021-11-03 23:45:00|205583.4|205433.4|205533|205383|205611.6|205461.6|205517.1|205367.1|297
1635983400000|2021-11-03 23:50:00|205533.7|205383.7|205495.6|205345.6|205554.1|205404.1|205493.5|205343.5|326
1635983700000|2021-11-03 23:55:00|205497.3|205347.3|205538.5|205388.5|205567.7|205417.7|205483|205333|330
1635984000000|2021-11-04 00:00:00|205538.1|205388.1|205583.3|205433.3|205595.5|205445.5|205536.5|205386.5|391
1635984300000|2021-11-04 00:05:00|205595.5|205445.5|205859.3|205709.3|205859.3|205709.3|205583.1|205433.1|618
1635984600000|2021-11-04 00:10:00|205859|205709|205796.7|205646.7|205873.1|205723.1|205743.7|205593.7|326
1635984900000|2021-11-04 00:15:00|205799.7|205649.7|205841.5|205691.5|205854.7|205704.7|205787.6|205637.6|482
1635985200000|2021-11-04 00:20:00|205844|205694|205851.2|205701.2|205859|205709|205813|205663|461
1635985500000|2021-11-04 00:25:00|205847.1|205697.1|205848.1|205698.1|205860|205710|205786.4|205636.4|413
1635985800000|2021-11-04 00:30:00|205842|205692|205801.5|205651.5|205862.8|205712.8|205791.8|205641.8|415
1635986100000|2021-11-04 00:35:00|205803.4|205653.4|205785.6|205635.6|205804.3|205654.3|205783.9|205633.9|389
1635986400000|2021-11-04 00:40:00|205785.7|205635.7|205771.7|205621.7|205798.4|205648.4|205751.1|205601.1|403
1635986700000|2021-11-04 00:45:00|205771.5|205621.5|205713.6|205563.6|205788.2|205638.2|205700.7|205550.7|492
1635987000000|2021-11-04 00:50:00|205714.2|205564.2|205749.5|205599.5|205757.7|205607.7|205700|205550|328
1635987300000|2021-11-04 00:55:00|205750.3|205600.3|205752|205602|205761.4|205611.4|205735.5|205585.5|387
1635987600000|2021-11-04 01:00:00|205755.3|205605.3|205790.1|205640.1|205798|205648|205755.3|205605.3|384
1635987900000|2021-11-04 01:05:00|205789.8|205639.8|205788.9|205638.9|205797.6|205647.6|205787.4|205637.4|377
1635988200000|2021-11-04 01:10:00|205787.1|205637.1|205825|205675|205833.2|205683.2|205784.9|205634.9|314
1635988500000|2021-11-04 01:15:00|205831.3|205681.3|205828.9|205678.9|205835.4|205685.4|205818.3|205668.3|458
1635988800000|2021-11-04 01:20:00|205826.6|205676.6|205788|205638|205843.5|205693.5|205785.4|205635.4|421
1635989100000|2021-11-04 01:25:00|205788.4|205638.4|205778.5|205628.5|205802|205652|205772.2|205622.2|374
1635989400000|2021-11-04 01:30:00|205777.9|205627.9|205791.9|205641.9|205806|205656|205769.9|205619.9|539
1635989700000|2021-11-04 01:35:00|205792.3|205642.3|205820.6|205670.6|205831.9|205681.9|205781.7|205631.7|418
1635990000000|2021-11-04 01:40:00|205821.2|205671.2|205872.7|205722.7|205878.8|205728.8|205816.5|205666.5|467
1635990300000|2021-11-04 01:45:00|205872.8|205722.8|205870.3|205720.3|205898.5|205748.5|205863.6|205713.6|469
1635990600000|2021-11-04 01:50:00|205870.9|205720.9|205876.7|205726.7|205897.8|205747.8|205867.7|205717.7|465
1635990900000|2021-11-04 01:55:00|205875.3|205725.3|205874|205724|205882.8|205732.8|205866.2|205716.2|397
1635991200000|2021-11-04 02:00:00|205873.6|205723.6|205921.9|205771.9|205931.9|205781.9|205861.5|205711.5|385
1635991500000|2021-11-04 02:05:00|205923.4|205773.4|205999.9|205849.9|206009.9|205859.9|205919.9|205769.9|352
1635991800000|2021-11-04 02:10:00|205997.2|205847.2|205998|205848|206009.3|205859.3|205991.8|205841.8|309
1635992100000|2021-11-04 02:15:00|205998.3|205848.3|205995.1|205845.1|206013.5|205863.5|205990|205840|224
1635992400000|2021-11-04 02:20:00|206006.3|205856.3|205993.4|205843.4|206006.3|205856.3|205983.8|205833.8|202
1635992700000|2021-11-04 02:25:00|206001.9|205851.9|205934.7|205784.7|206001.9|205851.9|205917.5|205767.5|256
1635993000000|2021-11-04 02:30:00|205933|205783|205896.2|205746.2|205943.8|205793.8|205882.9|205732.9|376
1635993300000|2021-11-04 02:35:00|205896.3|205746.3|205913|205763|205916.8|205766.8|205896|205746|401
1635993600000|2021-11-04 02:40:00|205911|205761|205830|205680|205913.4|205763.4|205803.7|205653.7|462
1635993900000|2021-11-04 02:45:00|205830.7|205680.7|205840|205690|205851.8|205701.8|205804.8|205654.8|338
1635994200000|2021-11-04 02:50:00|205839.2|205689.2|205841.2|205691.2|205848.5|205698.5|205829.3|205679.3|272
1635994500000|2021-11-04 02:55:00|205839.7|205689.7|205869.7|205719.7|205889.8|205739.8|205834.8|205684.8|336
1635994800000|2021-11-04 03:00:00|205869.4|205719.4|205879.7|205729.7|205887.2|205737.2|205868.8|205718.8|318
1635995100000|2021-11-04 03:05:00|205878.2|205728.2|205877.1|205727.1|205893.5|205743.5|205868.1|205718.1|222
1635995400000|2021-11-04 03:10:00|205876.1|205726.1|205908.5|205758.5|205918.9|205768.9|205869.7|205719.7|360
1635995700000|2021-11-04 03:15:00|205909|205759|205907.3|205757.3|205915.6|205765.6|205898|205748|345
1635996000000|2021-11-04 03:20:00|205907.7|205757.7|205912.8|205762.8|205930.7|205780.7|205903.2|205753.2|374
1635996300000|2021-11-04 03:25:00|205912.9|205762.9|205925.3|205775.3|205932.3|205782.3|205908.6|205758.6|369
1635996600000|2021-11-04 03:30:00|205927.7|205777.7|206019.5|205869.5|206029.7|205879.7|205922|205772|445
1635996900000|2021-11-04 03:35:00|206019|205869|206024.5|205874.5|206051.7|205901.7|206003.8|205853.8|415
1635997200000|2021-11-04 03:40:00|206027.2|205877.2|206040.3|205890.3|206054.3|205904.3|206015.9|205865.9|308
1635997500000|2021-11-04 03:45:00|206048|205898|206048.9|205898.9|206061.2|205911.2|206034.1|205884.1|306
1635997800000|2021-11-04 03:50:00|206046.8|205896.8|206047.2|205897.2|206056.5|205906.5|206037.6|205887.6|325
1635998100000|2021-11-04 03:55:00|206043.2|205893.2|206037.4|205887.4|206056.4|205906.4|206031.9|205881.9|270
1635998400000|2021-11-04 04:00:00|206036.5|205886.5|206040.6|205890.6|206045.8|205895.8|206018.8|205868.8|300
1635998700000|2021-11-04 04:05:00|206041.9|205891.9|206032.7|205882.7|206044.5|205894.5|206018.5|205868.5|249
1635999000000|2021-11-04 04:10:00|206034.2|205884.2|206029.8|205879.8|206041.9|205891.9|206016.6|205866.6|254
1635999300000|2021-11-04 04:15:00|206029.4|205879.4|205966|205816|206029.5|205879.5|205961.1|205811.1|338
1635999600000|2021-11-04 04:20:00|205966.6|205816.6|205988.3|205838.3|205995.2|205845.2|205963.1|205813.1|244
1635999900000|2021-11-04 04:25:00|205981.9|205831.9|205996.3|205846.3|206036.4|205886.4|205981.9|205831.9|334
1636000200000|2021-11-04 04:30:00|205996.7|205846.7|205988.8|205838.8|206004.9|205854.9|205982.3|205832.3|248
1636000500000|2021-11-04 04:35:00|205988.7|205838.7|206001.3|205851.3|206006.8|205856.8|205980.4|205830.4|257
1636000800000|2021-11-04 04:40:00|205997.7|205847.7|206023.8|205873.8|206046.3|205896.3|205992.9|205842.9|291
1636001100000|2021-11-04 04:45:00|206025.1|205875.1|206123.2|205973.2|206130.4|205980.4|206025.1|205875.1|439
1636001400000|2021-11-04 04:50:00|206121.9|205971.9|206124.7|205974.7|206139.7|205989.7|206120.8|205970.8|342
1636001700000|2021-11-04 04:55:00|206124.2|205974.2|206044.8|205894.8|206139.8|205989.8|206034.8|205884.8|433
1636002000000|2021-11-04 05:00:00|206044.9|205894.9|206034.8|205884.8|206055.8|205905.8|206016.6|205866.6|453
1636002300000|2021-11-04 05:05:00|206034.6|205884.6|206034.5|205884.5|206044.9|205894.9|206024.6|205874.6|295
1636002600000|2021-11-04 05:10:00|206033.7|205883.7|206068.5|205918.5|206074.4|205924.4|206026.9|205876.9|392
1636002900000|2021-11-04 05:15:00|206069.4|205919.4|206125.6|205975.6|206133.1|205983.1|206064.5|205914.5|396
1636003200000|2021-11-04 05:20:00|206123.1|205973.1|206107.5|205957.5|206128|205978|206091.3|205941.3|400
1636003500000|2021-11-04 05:25:00|206110.3|205960.3|206105.8|205955.8|206130.9|205980.9|206096.4|205946.4|348
1636003800000|2021-11-04 05:30:00|206107|205957|206107.7|205957.7|206124.8|205974.8|206099.3|205949.3|371
1636004100000|2021-11-04 05:35:00|206107.5|205957.5|206126.4|205976.4|206134.1|205984.1|206091.4|205941.4|452
1636004400000|2021-11-04 05:40:00|206125.5|205975.5|206110.1|205960.1|206151.8|206001.8|206105.3|205955.3|414
1636004700000|2021-11-04 05:45:00|206110.3|205960.3|206144.1|205994.1|206146.4|205996.4|206103.9|205953.9|374
1636005000000|2021-11-04 05:50:00|206144.8|205994.8|206152.9|206002.9|206160.9|206010.9|206139.8|205989.8|311
1636005300000|2021-11-04 05:55:00|206153.3|206003.3|206147.5|205997.5|206155.7|206005.7|206118.1|205968.1|482
1636005600000|2021-11-04 06:00:00|206149.7|205999.7|206142.7|205992.7|206162.3|206012.3|206117.4|205967.4|432
1636005900000|2021-11-04 06:05:00|206142.9|205992.9|206125.2|205975.2|206159.7|206009.7|206116.8|205966.8|405
1636006200000|2021-11-04 06:10:00|206124.9|205974.9|206111.2|205961.2|206151.1|206001.1|206067|205917|489
1636006500000|2021-11-04 06:15:00|206107.8|205957.8|206105.5|205955.5|206175.7|206025.7|206083.6|205933.6|488
1636006800000|2021-11-04 06:20:00|206106.1|205956.1|206068.3|205918.3|206106.1|205956.1|206063.5|205913.5|384
1636007100000|2021-11-04 06:25:00|206068.2|205918.2|206061.3|205911.3|206079.9|205929.9|206028.3|205878.3|479
1636007400000|2021-11-04 06:30:00|206060.4|205910.4|206001|205851|206084.4|205934.4|205995.6|205845.6|493
1636007700000|2021-11-04 06:35:00|206000.6|205850.6|206040.1|205890.1|206044.3|205894.3|205993.9|205843.9|328
1636008000000|2021-11-04 06:40:00|206040.4|205890.4|206040.4|205890.4|206086.2|205936.2|206035.7|205885.7|361
1636008300000|2021-11-04 06:45:00|206040.9|205890.9|206016.8|205866.8|206046.3|205896.3|206003.5|205853.5|327
1636008600000|2021-11-04 06:50:00|206016.2|205866.2|205957.2|205807.2|206036.8|205886.8|205953.5|205803.5|403
1636008900000|2021-11-04 06:55:00|205964.2|205814.2|206025.6|205875.6|206030|205880|205930.8|205780.8|490
1636009200000|2021-11-04 07:00:00|206023.9|205873.9|206119.6|205969.6|206135|205985|206022.6|205872.6|608
1636009500000|2021-11-04 07:05:00|206118.8|205968.8|206022.9|205872.9|206138|205988|205996.2|205846.2|673
1636009800000|2021-11-04 07:10:00|206023.2|205873.2|205995.8|205845.8|206090.6|205940.6|205992.4|205842.4|565
1636010100000|2021-11-04 07:15:00|205993.9|205843.9|205793.6|205643.6|206002.4|205852.4|205785.3|205635.3|628
1636010400000|2021-11-04 07:20:00|205791.5|205641.5|205743.9|205593.9|205822.5|205672.5|205738|205588|575
1636010700000|2021-11-04 07:25:00|205744.7|205594.7|205774.7|205624.7|205823|205673|205719.9|205569.9|554
1636011000000|2021-11-04 07:30:00|205773.2|205623.2|205872.7|205722.7|205880|205730|205737.5|205587.5|605
1636011300000|2021-11-04 07:35:00|205869.9|205719.9|205729.2|205579.2|205887.8|205737.8|205698.5|205548.5|622
1636011600000|2021-11-04 07:40:00|205729.8|205579.8|205703.6|205553.6|205760.1|205610.1|205685.9|205535.9|648
1636011900000|2021-11-04 07:45:00|205702.7|205552.7|205789.8|205639.8|205801.9|205651.9|205653.4|205503.4|578
1636012200000|2021-11-04 07:50:00|205790|205640|205647.4|205497.4|205793.5|205643.5|205644.7|205494.7|585
1636012500000|2021-11-04 07:55:00|205645.7|205495.7|205564.1|205414.1|205657|205507|205560|205410|621
1636012800000|2021-11-04 08:00:00|205561.7|205411.7|205364|205214|205569.2|205419.2|205314.8|205164.8|798
1636013100000|2021-11-04 08:05:00|205366|205216|205529|205379|205559.5|205409.5|205366|205216|757
1636013400000|2021-11-04 08:10:00|205529.5|205379.5|205755.3|205605.3|205793.8|205643.8|205529.5|205379.5|819
1636013700000|2021-11-04 08:15:00|205755.4|205605.4|205727.2|205577.2|205896.9|205746.9|205706.2|205556.2|945
1636014000000|2021-11-04 08:20:00|205727.4|205577.4|205697.2|205547.2|205764.3|205649.7|205605|205455|932
1636014300000|2021-11-04 08:25:00|205698|205548|205859.7|205709.7|205864.3|205714.3|205685.3|205535.3|952
1636014600000|2021-11-04 08:30:00|205859.9|205709.9|205816.7|205666.7|205882.6|205732.6|205747.5|205597.5|834
1636014900000|2021-11-04 08:35:00|205823.1|205673.1|205730.6|205580.6|205855.6|205705.6|205726.4|205576.4|926
1636015200000|2021-11-04 08:40:00|205730.3|205580.3|205876.6|205726.6|205877.2|205727.2|205726.2|205576.2|783
1636015500000|2021-11-04 08:45:00|205876.2|205726.2|205863.9|205713.9|205878.7|205728.7|205780.6|205630.6|794
1636015800000|2021-11-04 08:50:00|205864.5|205714.5|205876.7|205726.7|205876.7|205726.7|205783.5|205633.5|894
1636016100000|2021-11-04 08:55:00|205868|205718|205852.9|205702.9|206033|205883|205830.8|205680.8|887
1636016400000|2021-11-04 09:00:00|205853.3|205703.3|205895.1|205745.1|205907.8|205757.8|205825.9|205675.9|817
1636016700000|2021-11-04 09:05:00|205892.5|205742.5|205830.1|205680.1|205897.8|205747.8|205788.9|205638.9|826
1636017000000|2021-11-04 09:10:00|205825.2|205675.2|205710.3|205560.3|205925.4|205775.4|205627.1|205477.1|741
1636017300000|2021-11-04 09:15:00|205710.5|205560.5|205714|205564|205754.7|205604.7|205696.2|205546.2|765
1636017600000|2021-11-04 09:20:00|205715.8|205565.8|205646.5|205496.5|205755.7|205605.7|205645.3|205495.3|734
1636017900000|2021-11-04 09:25:00|205645.9|205495.9|205628.9|205478.9|205647.5|205497.5|205602.9|205452.9|763
1636018200000|2021-11-04 09:30:00|205629|205479|205549.2|205399.2|205659.9|205509.9|205522|205372|786
1636018500000|2021-11-04 09:35:00|205549.8|205399.8|205528.6|205378.6|205552.1|205402.1|205500.9|205350.9|732
1636018800000|2021-11-04 09:40:00|205527.8|205377.8|205488.3|205338.3|205588.9|205438.9|205456.4|205332.3|678
1636019100000|2021-11-04 09:45:00|205488.1|205338.1|205464|205314|205500|205350|205462.9|205312.9|569
1636019400000|2021-11-04 09:50:00|205466.1|205316.1|205440.5|205290.5|205492.1|205342.1|205386.2|205236.2|488
1636019700000|2021-11-04 09:55:00|205440.3|205290.3|205453|205303|205502.4|205352.4|205423.8|205273.8|615
1636020000000|2021-11-04 10:00:00|205456.2|205306.2|205516.3|205366.3|205522|205372|205425|205275|774
1636020300000|2021-11-04 10:05:00|205517.7|205367.7|205580.1|205430.1|205626.2|205476.2|205516.2|205366.2|857
1636020600000|2021-11-04 10:10:00|205582.4|205432.4|205605|205455|205606.4|205456.4|205563.4|205413.4|699
1636020900000|2021-11-04 10:15:00|205605.5|205455.5|205564.1|205414.1|205613.9|205463.9|205559.8|205409.8|605
1636021200000|2021-11-04 10:20:00|205564.3|205414.3|205573.1|205423.1|205580.4|205430.4|205556.1|205406.1|633
1636021500000|2021-11-04 10:25:00|205574.3|205424.3|205552.6|205402.6|205580.6|205430.6|205540.8|205390.8|763
1636021800000|2021-11-04 10:30:00|205553.8|205403.8|205557.8|205407.8|205565.3|205415.3|205512.5|205362.5|731
1636022100000|2021-11-04 10:35:00|205557.4|205407.4|205650.2|205500.2|205669|205519|205557.4|205407.4|670
1636022400000|2021-11-04 10:40:00|205650.4|205500.4|205615.6|205465.6|205658|205508|205587.7|205437.7|688
1636022700000|2021-11-04 10:45:00|205614.8|205464.8|205649|205499|205680.5|205530.5|205614.5|205464.5|722
1636023000000|2021-11-04 10:50:00|205652.5|205502.5|205574.6|205424.6|205669.9|205519.9|205565.5|205415.5|707
1636023300000|2021-11-04 10:55:00|205575.8|205425.8|205557.6|205407.6|205610.2|205460.2|205553.7|205403.7|675
1636023600000|2021-11-04 11:00:00|205556.6|205406.6|205540.7|205390.7|205577.9|205427.9|205517.9|205367.9|580
1636023900000|2021-11-04 11:05:00|205541.6|205391.6|205564.5|205414.5|205631.8|205481.8|205541.1|205391.1|583
1636024200000|2021-11-04 11:10:00|205562.6|205412.6|205491|205341|205567.2|205417.2|205462.6|205312.6|686
1636024500000|2021-11-04 11:15:00|205491.3|205341.3|205531.8|205381.8|205537.1|205387.1|205487|205337|669
1636024800000|2021-11-04 11:20:00|205529.4|205379.4|205693.7|205543.7|205753.4|205603.4|205529.2|205379.2|614
1636025100000|2021-11-04 11:25:00|205694|205544|205705.6|205555.6|205713.6|205563.6|205660.9|205510.9|644
1636025400000|2021-11-04 11:30:00|205706.3|205556.3|205938|205788|205985.4|205868.4|205706.3|205556.3|657
1636025700000|2021-11-04 11:35:00|205937.3|205787.3|206027.7|205877.7|206115.5|205965.5|205885.8|205776.7|696
1636026000000|2021-11-04 11:40:00|206028.1|205878.1|206097.2|205947.2|206141.1|206037|206018.7|205868.7|766
1636026300000|2021-11-04 11:45:00|206099.2|205949.2|206173.1|206023.1|206201|206051|206098.1|205948.1|733
1636026600000|2021-11-04 11:50:00|206173.4|206023.4|206327.4|206177.4|206365.9|206215.9|206166.6|206016.6|817
1636026900000|2021-11-04 11:55:00|206277.3|206227.3|206226.5|206076.5|206405.5|206255.5|206206|206056|739
1636027200000|2021-11-04 12:00:00|206224.5|206074.5|206228.5|206078.5|206253.1|206103.1|205990.9|205840.9|1021
1636027500000|2021-11-04 12:05:00|206222.5|206072.5|205926.5|205776.5|206222.5|206072.5|205829.5|205679.5|1022
1636027800000|2021-11-04 12:10:00|205925.9|205775.9|205846.6|205696.6|205969.1|205819.1|205824.3|205674.3|838
1636028100000|2021-11-04 12:15:00|205846.7|205696.7|205836.3|205686.3|205905.2|205792.7|205823.5|205673.5|843
1636028400000|2021-11-04 12:20:00|205836.1|205686.1|205886.8|205736.8|205906.6|205756.6|205698.3|205554.1|975
1636028700000|2021-11-04 12:25:00|205892.2|205742.2|205954.7|205804.7|205954.7|205804.7|205801.4|205651.4|742
1636029000000|2021-11-04 12:30:00|205954|205804|205961.3|205811.3|206035.2|205885.2|205804.6|205654.6|876
1636029300000|2021-11-04 12:35:00|205967.2|205817.2|205929.8|205779.8|206020.1|205870.1|205927.8|205777.8|948
1636029600000|2021-11-04 12:40:00|205929.4|205779.4|206006.4|205856.4|206102.9|205952.9|205928.8|205778.8|897
1636029900000|2021-11-04 12:45:00|206006.1|205856.1|206043.3|205893.3|206047.6|205897.6|205889.2|205739.2|886
1636030200000|2021-11-04 12:50:00|206044|205894|205958.9|205808.9|206044|205894|205950.7|205800.7|792
1636030500000|2021-11-04 12:55:00|205958.8|205808.8|206003.9|205853.9|206043.6|205893.6|205931.2|205781.2|858
1636030800000|2021-11-04 13:00:00|206004.2|205854.2|206176.9|206026.9|206190.6|206040.6|206004.2|205854.2|947
1636031100000|2021-11-04 13:05:00|206177.1|206027.1|206090.9|205940.9|206248.2|206129.4|206090.5|205940.5|791
1636031400000|2021-11-04 13:10:00|206091|205941|205951.5|205801.5|206092.8|205942.8|205948.5|205798.5|890
1636031700000|2021-11-04 13:15:00|205954.5|205804.5|205778|205628|205980.2|205830.2|205664.9|205514.9|911
1636032000000|2021-11-04 13:20:00|205778.9|205628.9|205785.3|205635.3|205836.3|205686.3|205691.6|205541.6|841
1636032300000|2021-11-04 13:25:00|205783.3|205633.3|205712.5|205562.5|205797.1|205647.1|205689.4|205539.4|792
1636032600000|2021-11-04 13:30:00|205713.6|205563.6|205617.4|205467.4|205788.4|205638.4|205558.5|205408.5|1005
1636032900000|2021-11-04 13:35:00|205615|205465|205419.4|205269.4|205650.5|205500.5|205387.5|205237.5|960
1636033200000|2021-11-04 13:40:00|205434.2|205284.2|205247.2|205097.2|205436.5|205286.5|205244.2|205094.2|849
1636033500000|2021-11-04 13:45:00|205248.5|205098.5|205395|205245|205403|205253|205055.7|204905.7|924
1636033800000|2021-11-04 13:50:00|205396.3|205246.3|205593.1|205443.1|205712.5|205562.5|205394.2|205244.2|933
1636034100000|2021-11-04 13:55:00|205599.7|205449.7|205556.3|205406.3|205612.5|205462.5|205493.1|205343.1|873
1636034400000|2021-11-04 14:00:00|205556.7|205406.7|205704.2|205554.2|205705.2|205555.2|205513.3|205363.3|848
1636034700000|2021-11-04 14:05:00|205705.4|205555.4|205866.2|205716.2|205873.3|205723.3|205625.5|205475.5|764
1636035000000|2021-11-04 14:10:00|205867.9|205717.9|205815.8|205665.8|205867.9|205717.9|205710.5|205596.1|910
1636035300000|2021-11-04 14:15:00|205816.6|205666.6|205959.4|205809.4|205967.5|205817.5|205659|205531.6|839
1636035600000|2021-11-04 14:20:00|205964|205814|206152.8|206002.8|206189.7|206039.7|205931|205781|919
1636035900000|2021-11-04 14:25:00|206153.7|206003.7|206027.6|205877.6|206156.3|206006.3|206025.5|205875.5|930
1636036200000|2021-11-04 14:30:00|206031.2|205881.2|206009.1|205859.1|206046.4|205896.4|205907.7|205757.7|846
1636036500000|2021-11-04 14:35:00|206012.9|205862.9|206034.1|205884.1|206132.8|205982.8|205892.4|205742.4|955
1636036800000|2021-11-04 14:40:00|206035.2|205885.2|206051.3|205901.3|206167.6|206017.6|205934.3|205784.3|915
1636037100000|2021-11-04 14:45:00|206051.4|205901.4|205972.8|205822.8|206055.5|205905.5|205925.5|205775.5|776
1636037400000|2021-11-04 14:50:00|205972.1|205822.1|206006.1|205856.1|206102.4|205952.4|205964.6|205814.6|757
1636037700000|2021-11-04 14:55:00|206011.2|205861.2|206063.8|205913.8|206071.9|205921.9|205964.6|205814.6|828
1636038000000|2021-11-04 15:00:00|206063.1|205913.1|206336.2|206186.2|206340.3|206190.3|206051.6|205901.6|786
1636038300000|2021-11-04 15:05:00|206335.4|206185.4|206477.7|206327.7|206543.8|206393.8|206273|206147.6|844
1636038600000|2021-11-04 15:10:00|206472.7|206322.7|206490.7|206340.7|206495.2|206345.2|206347.2|206197.2|894
1636038900000|2021-11-04 15:15:00|206495.8|206345.8|206398.5|206248.5|206499.6|206349.6|206358.4|206208.4|885
1636039200000|2021-11-04 15:20:00|206396.6|206246.6|206397.1|206247.1|206466.3|206316.3|206342.6|206192.6|771
1636039500000|2021-11-04 15:25:00|206395.5|206245.5|206399|206249|206479.1|206329.1|206343.7|206193.7|845
1636039800000|2021-11-04 15:30:00|206398.7|206248.7|206335.9|206185.9|206409|206259|206262.1|206112.1|890
1636040100000|2021-11-04 15:35:00|206334.7|206184.7|206391.8|206241.8|206435.1|206296.7|206304.8|206154.8|829
1636040400000|2021-11-04 15:40:00|206390.2|206240.2|206517.9|206367.9|206536.9|206386.9|206375.5|206225.5|829
1636040700000|2021-11-04 15:45:00|206516.9|206366.9|206564.9|206414.9|206569.7|206419.7|206473.7|206323.7|801
1636041000000|2021-11-04 15:50:00|206564|206414|206555.9|206405.9|206640.7|206490.7|206461.1|206311.1|844
1636041300000|2021-11-04 15:55:00|206556|206406|206342.5|206192.5|206556.2|206443.2|206274.2|206147.5|922
1636041600000|2021-11-04 16:00:00|206344.6|206194.6|206139.1|205989.1|206390.4|206240.4|206134.9|205984.9|897
1636041900000|2021-11-04 16:05:00|206138.1|205988.1|206178.4|206028.4|206203.3|206053.3|206134.2|205984.2|792
1636042200000|2021-11-04 16:10:00|206175.6|206025.6|206316.2|206166.2|206324.3|206182.2|206175.6|206025.6|803
1636042500000|2021-11-04 16:15:00|206315.4|206165.4|206291.9|206141.9|206325.6|206175.6|206267.7|206117.7|645
1636042800000|2021-11-04 16:20:00|206293.4|206143.4|206427.8|206277.8|206429.1|206279.1|206278.4|206128.4|666
1636043100000|2021-11-04 16:25:00|206429|206279|206339.1|206189.1|206442.4|206292.4|206337.7|206187.7|668
1636043400000|2021-11-04 16:30:00|206339|206189|206431.4|206281.4|206437.4|206287.4|206335.8|206185.8|756
1636043700000|2021-11-04 16:35:00|206431.2|206281.2|206556|206406|206563.3|206413.3|206333.7|206183.7|804
1636044000000|2021-11-04 16:40:00|206555.5|206405.5|206544|206394|206570.2|206420.2|206541.9|206391.9|680
1636044300000|2021-11-04 16:45:00|206543.9|206393.9|206425.7|206275.7|206543.9|206393.9|206420.1|206270.1|791
1636044600000|2021-11-04 16:50:00|206425.9|206275.9|206252.4|206102.4|206425.9|206275.9|206213.8|206063.8|751
1636044900000|2021-11-04 16:55:00|206251|206101|206205.9|206055.9|206296.6|206146.6|206111.5|206010|759
1636045200000|2021-11-04 17:00:00|206204.8|206054.8|206197|206047|206220.1|206070.1|206159|206009|669
1636045500000|2021-11-04 17:05:00|206197.7|206047.7|206167.4|206017.4|206199|206049|206157|206007|638
1636045800000|2021-11-04 17:10:00|206167.5|206017.5|206166.9|206016.9|206190|206040|206121.1|205971.1|662
1636046100000|2021-11-04 17:15:00|206168.8|206018.8|206085.8|205935.8|206170.8|206020.8|206034.7|205884.7|737
1636046400000|2021-11-04 17:20:00|206085.7|205935.7|206227.7|206077.7|206235.3|206085.3|206055|205905|713
1636046700000|2021-11-04 17:25:00|206227.8|206077.8|206178|206028|206354.5|206204.5|206170.9|206020.9|793
1636047000000|2021-11-04 17:30:00|206175.2|206025.2|206230.1|206080.1|206237|206087|206136.6|205986.6|673
1636047300000|2021-11-04 17:35:00|206229.9|206079.9|206259.2|206109.2|206263.5|206113.5|206213.7|206063.7|791
1636047600000|2021-11-04 17:40:00|206259|206109|206317.8|206167.8|206324.6|206174.6|206250.8|206100.8|704
1636047900000|2021-11-04 17:45:00|206317.7|206167.7|206437.4|206287.4|206448|206298|206308.9|206158.9|728
1636048200000|2021-11-04 17:50:00|206437|206287|206341.8|206191.8|206451.1|206301.1|206306.1|206156.1|673
1636048500000|2021-11-04 17:55:00|206340.9|206190.9|206302.3|206152.3|206343.2|206193.2|206252.4|206102.4|718
1636048800000|2021-11-04 18:00:00|206300.5|206150.5|206310.7|206160.7|206359.7|206209.7|206258.5|206108.5|780
1636049100000|2021-11-04 18:05:00|206310|206160|206133.4|205983.4|206314.5|206164.5|206123.5|205973.5|781
1636049400000|2021-11-04 18:10:00|206133.3|205983.3|206076.2|205926.2|206141.2|205991.2|206069.9|205919.9|628
1636049700000|2021-11-04 18:15:00|206075.5|205925.5|206135|205985|206183.5|206033.5|206074.3|205924.3|700
1636050000000|2021-11-04 18:20:00|206136.2|205986.2|206037.7|205887.7|206136.6|205986.6|206000.4|205850.4|664
1636050300000|2021-11-04 18:25:00|206038.1|205888.1|206035.8|205885.8|206070.3|205920.3|206021.3|205871.3|713
1636050600000|2021-11-04 18:30:00|206036.1|205886.1|206040.4|205890.4|206052.4|205902.4|206011.6|205861.6|628
1636050900000|2021-11-04 18:35:00|206040.5|205890.5|206014|205864|206043.5|205893.5|205939.1|205789.1|710
1636051200000|2021-11-04 18:40:00|206014.5|205864.5|205956.2|205806.2|206014.5|205864.5|205950.3|205800.3|710
1636051500000|2021-11-04 18:45:00|205958.4|205808.4|205884.7|205734.7|205972.2|205822.2|205874.8|205724.8|621
1636051800000|2021-11-04 18:50:00|205884.3|205734.3|205748|205598|205885|205735|205708.5|205558.5|780
1636052100000|2021-11-04 18:55:00|205748.1|205598.1|205741.1|205591.1|205766.8|205616.8|205684|205534|908
1636052400000|2021-11-04 19:00:00|205747.6|205597.6|205712.5|205562.5|205798.7|205648.7|205709.4|205559.4|866
1636052700000|2021-11-04 19:05:00|205712|205562|205834.2|205684.2|205838.1|205688.1|205712|205562|674
1636053000000|2021-11-04 19:10:00|205835.8|205685.8|205889.6|205739.6|205889.8|205739.8|205812.2|205662.2|620
1636053300000|2021-11-04 19:15:00|205889.1|205739.1|205961.3|205811.3|205981.7|205831.7|205873.1|205723.1|653
1636053600000|2021-11-04 19:20:00|205961.4|205811.4|205934.1|205784.1|205980.5|205830.5|205924.4|205774.4|615
1636053900000|2021-11-04 19:25:00|205934.4|205784.4|205887.6|205737.6|205938.9|205788.9|205880.9|205730.9|524
1636054200000|2021-11-04 19:30:00|205887.4|205737.4|205756.2|205606.2|205887.6|205737.6|205732|205601.6|656
1636054500000|2021-11-04 19:35:00|205755.9|205605.9|205737.2|205587.2|205773.6|205623.6|205734.8|205584.8|641
1636054800000|2021-11-04 19:40:00|205737.9|205587.9|205681.3|205531.3|205744.2|205594.2|205668|205518|604
1636055100000|2021-11-04 19:45:00|205680.4|205530.4|205681.6|205531.6|205726.4|205576.4|205630.1|205480.1|605
1636055400000|2021-11-04 19:50:00|205684.1|205534.1|205550|205400|205687.1|205537.1|205534.3|205384.3|732
1636055700000|2021-11-04 19:55:00|205554.4|205404.4|205535.3|205385.3|205632.4|205482.4|205534.1|205384.1|726
1636056000000|2021-11-04 20:00:00|205536.2|205386.2|205507.6|205357.6|205560.8|205410.8|205438.8|205288.8|708
1636056300000|2021-11-04 20:05:00|205507.3|205357.3|205634.8|205484.8|205653.6|205503.6|205507.3|205357.3|536
1636056600000|2021-11-04 20:10:00|205635.6|205485.6|205641|205491|205658|205508|205634.3|205484.3|442
1636056900000|2021-11-04 20:15:00|205641.1|205491.1|205592.4|205442.4|205680.4|205565.7|205591|205441|449
1636057200000|2021-11-04 20:20:00|205594|205444|205583.4|205433.4|205596.1|205446.1|205544.2|205394.2|523
1636057500000|2021-11-04 20:25:00|205573.8|205423.8|205481.5|205331.5|205591|205441|205481.5|205331.5|399
1636057800000|2021-11-04 20:30:00|205484.2|205334.2|205471.4|205321.4|205489.3|205339.3|205436.9|205286.9|446
1636058100000|2021-11-04 20:35:00|205471.6|205321.6|205507.1|205357.1|205513.4|205363.4|205471.6|205321.6|330
1636058400000|2021-11-04 20:40:00|205504.4|205354.4|205552.8|205402.8|205555.1|205405.1|205500.8|205350.8|344
1636058700000|2021-11-04 20:45:00|205552.7|205402.7|205543.1|205393.1|205568.6|205418.6|205527.1|205377.1|426
1636059000000|2021-11-04 20:50:00|205546|205396|205557.4|205407.4|205577.5|205427.5|205466.5|205316.5|559
1636059300000|2021-11-04 20:55:00|205557.1|205407.1|205534.7|205384.7|205575.4|205425.4|205504.5|205354.5|331
1636059600000|2021-11-04 21:00:00|205545|205395|205540.8|205390.8|205620.3|205400.3|205489.3|205303|89
1636059900000|2021-11-04 21:05:00|205535.7|205385.7|205534.8|205384.8|205537.2|205387.2|205515.3|205365.3|101
1636060200000|2021-11-04 21:10:00|205600.7|205347.6|205532.7|205382.7|205743.7|205446.7|205521|205299.5|204
1636060500000|2021-11-04 21:15:00|205598.2|205329.9|205611.4|205314.4|205675.5|205400|205515.9|205304.6|121
1636060800000|2021-11-04 21:20:00|205629.3|205332.3|205574.9|205317.5|205644.9|205399.2|205503.9|205301|217
1636061100000|2021-11-04 21:25:00|205580.9|205307.5|205352.6|205055.6|205677|205409.2|205303.4|205006.4|364
1636061400000|2021-11-04 21:30:00|205353.1|205056.1|205619.6|205322.6|205766.1|205469.1|205283.9|205028.9|360
1636061700000|2021-11-04 21:35:00|205671.7|205374.7|205649.2|205352.2|205840.2|205543.2|205617.2|205320.2|270
1636062000000|2021-11-04 21:40:00|205654.5|205357.5|205398.1|205248.1|205784.4|205487.4|205357|205060|518
1636062300000|2021-11-04 21:45:00|205395.4|205245.4|205473.4|205176.4|205712.8|205415.8|205375|205174.2|187
1636062600000|2021-11-04 21:50:00|205506.6|205209.6|205686.6|205389.6|205841.7|205544.7|205442.2|205145.2|424
1636062900000|2021-11-04 21:55:00|205736|205439|205532.5|205235.5|205858|205561|205491|205194|399
1636063200000|2021-11-04 22:00:00|205495.8|205198.8|205566.2|205416.2|205670.9|205449.9|205484.5|205187.5|430
1636063500000|2021-11-04 22:05:00|205576.8|205426.8|205567.5|205417.5|205633.9|205441.3|205554.1|205347.2|278
1636063800000|2021-11-04 22:10:00|205576.8|205426.8|205550.7|205400.7|205576.8|205426.8|205536.4|205386.4|214
1636064100000|2021-11-04 22:15:00|205541.8|205391.8|205550.2|205400.2|205585.2|205435.2|205528.7|205378.7|260
1636064400000|2021-11-04 22:20:00|205550.1|205400.1|205511.9|205361.9|205550.1|205400.1|205480.2|205330.2|366
1636064700000|2021-11-04 22:25:00|205511.7|205361.7|205484.2|205334.2|205527|205377|205482.4|205332.4|322
1636065000000|2021-11-04 22:30:00|205485.6|205335.6|205526.3|205376.3|205531.9|205381.9|205473|205323|344
1636065300000|2021-11-04 22:35:00|205523.3|205373.3|205525.5|205375.5|205539.5|205389.5|205498.2|205348.2|225
1636065600000|2021-11-04 22:40:00|205523.8|205373.8|205542.3|205392.3|205555.4|205405.4|205508.6|205358.6|322
1636065900000|2021-11-04 22:45:00|205544|205394|205525.8|205375.8|205561.3|205411.3|205523.4|205373.4|280
1636066200000|2021-11-04 22:50:00|205525.9|205375.9|205547.4|205397.4|205551.3|205401.3|205521.5|205371.5|309
1636066500000|2021-11-04 22:55:00|205547|205397|205560.9|205410.9|205568.3|205418.3|205523.7|205373.7|306
1636066800000|2021-11-04 23:00:00|205561.7|205411.7|205579.7|205429.7|205603.1|205453.1|205526.8|205376.8|369
1636067100000|2021-11-04 23:05:00|205579.6|205429.6|205584.9|205434.9|205609.9|205459.9|205568.2|205418.2|327
1636067400000|2021-11-04 23:10:00|205578.8|205428.8|205588.3|205438.3|205596.5|205446.5|205564.4|205414.4|272
1636067700000|2021-11-04 23:15:00|205587.3|205437.3|205623.7|205473.7|205630.5|205480.5|205572.4|205422.4|309
1636068000000|2021-11-04 23:20:00|205624|205474|205625|205475|205648|205498|205611.5|205461.5|284
1636068300000|2021-11-04 23:25:00|205623.7|205473.7|205625.9|205475.9|205645.9|205495.9|205615|205465|331
1636068600000|2021-11-04 23:30:00|205626.9|205476.9|205573.1|205423.1|205631.8|205481.8|205562|205412|333
1636068900000|2021-11-04 23:35:00|205567.7|205417.7|205576.5|205426.5|205594.5|205444.5|205564.6|205414.6|362
1636069200000|2021-11-04 23:40:00|205576.7|205426.7|205572.7|205422.7|205589.6|205439.6|205561.2|205411.2|340
1636069500000|2021-11-04 23:45:00|205572.6|205422.6|205582.4|205432.4|205588.7|205438.7|205571.2|205421.2|321
1636069800000|2021-11-04 23:50:00|205580.6|205430.6|205564.6|205414.6|205581.6|205431.6|205558.8|205408.8|235
1636070100000|2021-11-04 23:55:00|205564.9|205414.9|205567.3|205417.3|205577|205427|205552|205402|210
1636070400000|2021-11-05 00:00:00|205568.8|205418.8|205655.5|205505.5|205665.8|205515.8|205565.8|205415.8|494
1636070700000|2021-11-05 00:05:00|205656|205506|205703.7|205553.7|205722.8|205572.8|205641.1|205491.1|440
1636071000000|2021-11-05 00:10:00|205703.9|205553.9|205745.1|205595.1|205754.2|205604.2|205698.4|205548.4|348
1636071300000|2021-11-05 00:15:00|205746.4|205596.4|205711.9|205561.9|205751.3|205601.3|205707.4|205557.4|462
1636071600000|2021-11-05 00:20:00|205709.7|205559.7|205731.7|205581.7|205749.8|205599.8|205708.2|205558.2|444
1636071900000|2021-11-05 00:25:00|205732.1|205582.1|205817.4|205667.4|205830.5|205680.5|205731.4|205581.4|449
1636072200000|2021-11-05 00:30:00|205809.3|205659.3|205876.2|205726.2|205880.2|205730.2|205809.3|205659.3|471
1636072500000|2021-11-05 00:35:00|205876.1|205726.1|205872.8|205722.8|205883.6|205733.6|205855.6|205705.6|430
1636072800000|2021-11-05 00:40:00|205873.2|205723.2|205819.5|205669.5|205885.4|205735.4|205818.4|205668.4|390
1636073100000|2021-11-05 00:45:00|205819.2|205669.2|205791.7|205641.7|205835.9|205685.9|205776.8|205626.8|461
1636073400000|2021-11-05 00:50:00|205791.1|205641.1|205737.2|205587.2|205803|205653|205733.2|205583.2|532
1636073700000|2021-11-05 00:55:00|205735.2|205585.2|205704.4|205554.4|205744.5|205594.5|205679.8|205529.8|474
1636074000000|2021-11-05 01:00:00|205705.6|205555.6|205832.7|205682.7|205836.1|205686.1|205685.6|205535.6|662
1636074300000|2021-11-05 01:05:00|205832|205682|205746.9|205596.9|205836.5|205686.5|205731.3|205581.3|582
1636074600000|2021-11-05 01:10:00|205746.3|205596.3|205776.3|205626.3|205794|205644|205738|205588|515
1636074900000|2021-11-05 01:15:00|205776.7|205626.7|205799.8|205649.8|205807|205657|205775.6|205625.6|588
1636075200000|2021-11-05 01:20:00|205800.1|205650.1|205827.6|205677.6|205858.4|205708.4|205797.2|205647.2|590
1636075500000|2021-11-05 01:25:00|205827|205677|205866|205716|205876.2|205726.2|205821.8|205671.8|618
1636075800000|2021-11-05 01:30:00|205860.3|205710.3|205871.4|205721.4|205881.2|205731.2|205854.2|205704.2|636
1636076100000|2021-11-05 01:35:00|205871.3|205721.3|205876.5|205726.5|205877.6|205727.6|205823.1|205673.1|595
1636076400000|2021-11-05 01:40:00|205875.9|205725.9|205877.5|205727.5|205896.3|205746.3|205859.9|205709.9|504
1636076700000|2021-11-05 01:45:00|205873.7|205723.7|205880.1|205730.1|205883.8|205733.8|205838.6|205688.6|602
1636077000000|2021-11-05 01:50:00|205880.7|205730.7|205925.1|205775.1|205932.3|205782.3|205866.5|205716.5|575
1636077300000|2021-11-05 01:55:00|205925.4|205775.4|205923.5|205773.5|205956|205806|205915.3|205765.3|504
1636077600000|2021-11-05 02:00:00|205922.3|205772.3|205941.3|205791.3|205956.6|205806.6|205915.8|205765.8|454
1636077900000|2021-11-05 02:05:00|205941.2|205791.2|205924.2|205774.2|205942.6|205792.6|205906.1|205756.1|423
1636078200000|2021-11-05 02:10:00|205923.8|205773.8|205927.2|205777.2|205933.6|205783.6|205912.1|205762.1|456
1636078500000|2021-11-05 02:15:00|205927.9|205777.9|205942.4|205792.4|205965.2|205815.2|205923.7|205773.7|501
1636078800000|2021-11-05 02:20:00|205944.2|205794.2|205923.1|205773.1|205969.7|205819.7|205917.2|205767.2|409
1636079100000|2021-11-05 02:25:00|205925.4|205775.4|205921.4|205771.4|205932.1|205782.1|205913.6|205763.6|383
1636079400000|2021-11-05 02:30:00|205920.9|205770.9|205928.5|205778.5|205955.4|205805.4|205916.2|205766.2|407
1636079700000|2021-11-05 02:35:00|205928.4|205778.4|205943.3|205793.3|205957.8|205807.8|205924.4|205774.4|456
1636080000000|2021-11-05 02:40:00|205949.4|205799.4|205921.2|205771.2|205959.8|205809.8|205916.2|205766.2|401
1636080300000|2021-11-05 02:45:00|205922.6|205772.6|205952.3|205802.3|205964.1|205814.1|205921.2|205771.2|410
1636080600000|2021-11-05 02:50:00|205960.5|205810.5|206018.5|205868.5|206045.9|205895.9|205960.5|205810.5|442
1636080900000|2021-11-05 02:55:00|206017.6|205867.6|206008.7|205858.7|206020.2|205870.2|205994.1|205844.1|304
1636081200000|2021-11-05 03:00:00|206008.8|205858.8|206033.7|205883.7|206047.7|205897.7|206005.3|205855.3|482
1636081500000|2021-11-05 03:05:00|206033.4|205883.4|206026.9|205876.9|206054|205904|206025.9|205875.9|499
1636081800000|2021-11-05 03:10:00|206026.8|205876.8|205989.4|205839.4|206032.9|205882.9|205986.8|205836.8|453
1636082100000|2021-11-05 03:15:00|205988.4|205838.4|205996.6|205846.6|206016.3|205866.3|205987.1|205837.1|361
1636082400000|2021-11-05 03:20:00|205996.5|205846.5|206000.9|205850.9|206008.2|205858.2|205990.8|205840.8|367
1636082700000|2021-11-05 03:25:00|206000.4|205850.4|205975|205825|206001.6|205851.6|205972.1|205822.1|320
1636083000000|2021-11-05 03:30:00|205975.7|205825.7|205963|205813|205996.1|205846.1|205962|205812|357
1636083300000|2021-11-05 03:35:00|205964|205814|205974.4|205824.4|205975.8|205825.8|205941.4|205791.4|375
1636083600000|2021-11-05 03:40:00|205974.5|205824.5|206002.6|205852.6|206022.8|205872.8|205972.5|205822.5|459
1636083900000|2021-11-05 03:45:00|206002.4|205852.4|205976.6|205826.6|206004.3|205854.3|205970.6|205820.6|376
1636084200000|2021-11-05 03:50:00|205976.4|205826.4|205912.9|205762.9|205977|205827|205905.9|205755.9|342
1636084500000|2021-11-05 03:55:00|205912.5|205762.5|205891.3|205741.3|205914.1|205764.1|205867.2|205717.2|416
1636084800000|2021-11-05 04:00:00|205888.6|205738.6|205862.4|205712.4|205896.2|205746.2|205855|205705|401
1636085100000|2021-11-05 04:05:00|205863.8|205713.8|205871.2|205721.2|205873.2|205723.2|205850.3|205700.3|321
1636085400000|2021-11-05 04:10:00|205870.1|205720.1|205844|205694|205873.1|205723.1|205831.9|205681.9|302
1636085700000|2021-11-05 04:15:00|205844.5|205694.5|205864.2|205714.2|205865.7|205715.7|205832.7|205682.7|391
1636086000000|2021-11-05 04:20:00|205864.5|205714.5|205876|205726|205885.4|205735.4|205833.5|205683.5|358
1636086300000|2021-11-05 04:25:00|205873.6|205723.6|205864.7|205714.7|205880.2|205730.2|205856.9|205706.9|363
1636086600000|2021-11-05 04:30:00|205864.8|205714.8|205869.1|205719.1|205875.5|205725.5|205853.8|205703.8|353
1636086900000|2021-11-05 04:35:00|205868.6|205718.6|205851.3|205701.3|205876.4|205726.4|205840.9|205690.9|346
1636087200000|2021-11-05 04:40:00|205850.1|205700.1|205860.6|205710.6|205869.7|205719.7|205838.7|205688.7|313
1636087500000|2021-11-05 04:45:00|205858.4|205708.4|205871.2|205721.2|205877.3|205727.3|205852.3|205702.3|372
1636087800000|2021-11-05 04:50:00|205871.9|205721.9|205854.8|205704.8|205872.2|205722.2|205850.4|205700.4|286
1636088100000|2021-11-05 04:55:00|205853.8|205703.8|205819.7|205669.7|205860.1|205710.1|205803.9|205653.9|440
1636088400000|2021-11-05 05:00:00|205818.2|205668.2|205809.9|205659.9|205833.7|205683.7|205786.8|205636.8|500
1636088700000|2021-11-05 05:05:00|205810.5|205660.5|205848.9|205698.9|205849.5|205699.5|205787.6|205637.6|476
1636089000000|2021-11-05 05:10:00|205850|205700|205833|205683|205851.5|205701.5|205804.7|205654.7|370
1636089300000|2021-11-05 05:15:00|205832.3|205682.3|205837.5|205687.5|205850|205700|205821.1|205671.1|369
1636089600000|2021-11-05 05:20:00|205837.9|205687.9|205855|205705|205856|205706|205823|205673|355
1636089900000|2021-11-05 05:25:00|205853.8|205703.8|205842.3|205692.3|205895.7|205745.7|205842.3|205692.3|360
1636090200000|2021-11-05 05:30:00|205843.1|205693.1|205855.9|205705.9|205874.7|205724.7|205832.5|205682.5|388
1636090500000|2021-11-05 05:35:00|205855.4|205705.4|205820.7|205670.7|205862.5|205712.5|205811.7|205661.7|400
1636090800000|2021-11-05 05:40:00|205819.6|205669.6|205844.3|205694.3|205846.6|205696.6|205819.6|205669.6|365
1636091100000|2021-11-05 05:45:00|205843.9|205693.9|205846.7|205696.7|205856.6|205706.6|205825.8|205675.8|286
1636091400000|2021-11-05 05:50:00|205846.9|205696.9|205884.1|205734.1|205892.4|205742.4|205824.9|205674.9|373
1636091700000|2021-11-05 05:55:00|205883.8|205733.8|205836.2|205686.2|205900.5|205750.5|205813.2|205663.2|507
1636092000000|2021-11-05 06:00:00|205834.3|205684.3|205845.3|205695.3|205848.6|205698.6|205789.4|205639.4|522
1636092300000|2021-11-05 06:05:00|205845.1|205695.1|205852.3|205702.3|205858.2|205708.2|205831.7|205681.7|474
1636092600000|2021-11-05 06:10:00|205849.8|205699.8|205828.1|205678.1|205862.5|205712.5|205823|205673|463
1636092900000|2021-11-05 06:15:00|205827.3|205677.3|205828.7|205678.7|205852.1|205702.1|205795.5|205645.5|478
1636093200000|2021-11-05 06:20:00|205827.3|205677.3|205876.3|205726.3|205877.7|205727.7|205807.8|205657.8|521
1636093500000|2021-11-05 06:25:00|205875.4|205725.4|205938.7|205788.7|205944.2|205794.2|205854.9|205704.9|441
1636093800000|2021-11-05 06:30:00|205939.2|205789.2|205979.4|205829.4|205997.7|205847.7|205926.5|205776.5|443
1636094100000|2021-11-05 06:35:00|205979.5|205829.5|205937.7|205787.7|205980.9|205830.9|205915.7|205765.7|576
1636094400000|2021-11-05 06:40:00|205938|205788|205920.7|205770.7|205946.4|205796.4|205885|205735|584
1636094700000|2021-11-05 06:45:00|205921.3|205771.3|205937.5|205787.5|205950.1|205800.1|205920.2|205770.2|505
1636095000000|2021-11-05 06:50:00|205937.7|205787.7|206090.9|205940.9|206092|205942|205933|205783|425
1636095300000|2021-11-05 06:55:00|206091|205941|206075.5|205925.5|206092.2|205942.2|206013.6|205863.6|478
1636095600000|2021-11-05 07:00:00|206072.2|205922.2|206052.2|205902.2|206129.8|205979.8|206042.8|205892.8|674
1636095900000|2021-11-05 07:05:00|206052.5|205902.5|206011.1|205861.1|206052.5|205902.5|205968.5|205818.5|620
1636096200000|2021-11-05 07:10:00|206012.5|205862.5|206060.7|205910.7|206064.2|205914.2|206006.7|205856.7|612
1636096500000|2021-11-05 07:15:00|206060.3|205910.3|206028.9|205878.9|206080.1|205930.1|206002.6|205852.6|620
1636096800000|2021-11-05 07:20:00|206028.1|205878.1|206014.8|205864.8|206056|205906|206007|205857|526
1636097100000|2021-11-05 07:25:00|206013|205863|206013.4|205863.4|206021.8|205871.8|205994.4|205844.4|555
1636097400000|2021-11-05 07:30:00|206013.1|205863.1|205973.2|205823.2|206050.2|205900.2|205966|205816|672
1636097700000|2021-11-05 07:35:00|205972.8|205822.8|205967.5|205817.5|205986.6|205836.6|205955.1|205805.1|644
1636098000000|2021-11-05 07:40:00|205967.6|205817.6|205960|205810|205978.9|205828.9|205944.9|205794.9|507
1636098300000|2021-11-05 07:45:00|205959.6|205809.6|205918.9|205768.9|205959.6|205809.6|205915|205765|467
1636098600000|2021-11-05 07:50:00|205920|205770|205997.9|205847.9|206000.6|205850.6|205917.1|205767.1|538
1636098900000|2021-11-05 07:55:00|205991.6|205841.6|206005.9|205855.9|206014.8|205864.8|205979.1|205829.1|625
1636099200000|2021-11-05 08:00:00|206006.8|205856.8|206139.6|205989.6|206146.4|205996.4|205994.1|205844.1|644
1636099500000|2021-11-05 08:05:00|206140.1|205990.1|206100.2|205950.2|206187.8|206037.8|206086|205936|806
1636099800000|2021-11-05 08:10:00|206101.3|205951.3|206150.3|206000.3|206195.6|206045.6|206100.2|205950.2|756
1636100100000|2021-11-05 08:15:00|206150.8|206000.8|206171.5|206021.5|206192.8|206042.8|206144.5|205994.5|809
1636100400000|2021-11-05 08:20:00|206171.2|206021.2|206039.5|205889.5|206173.7|206023.7|206023.6|205873.6|763
1636100700000|2021-11-05 08:25:00|206039|205889|206134.9|205984.9|206161.3|206011.3|206031.6|205881.6|795
1636101000000|2021-11-05 08:30:00|206131.2|205981.2|206360.1|206210.1|206429.4|206279.4|206106.1|205956.1|822
1636101300000|2021-11-05 08:35:00|206360.7|206210.7|206308.2|206158.2|206363.4|206213.4|206271.7|206121.7|630
1636101600000|2021-11-05 08:40:00|206308|206158|206428.3|206278.3|206439.4|206289.4|206301|206151|658
1636101900000|2021-11-05 08:45:00|206428.2|206278.2|206392.6|206242.6|206497.6|206347.6|206358.8|206208.8|778
1636102200000|2021-11-05 08:50:00|206392.1|206242.1|206404.1|206254.1|206426|206276|206357.6|206207.6|691
1636102500000|2021-11-05 08:55:00|206398.7|206248.7|206426.7|206276.7|206452.2|206302.2|206387.8|206237.8|729
1636102800000|2021-11-05 09:00:00|206426.5|206276.5|206376.5|206226.5|206426.5|206276.5|206295.2|206145.2|707
1636103100000|2021-11-05 09:05:00|206374.7|206224.7|206345.7|206195.7|206397.2|206247.2|206338.2|206188.2|659
1636103400000|2021-11-05 09:10:00|206347.9|206197.9|206228.9|206078.9|206347.9|206197.9|206224|206074|574
1636103700000|2021-11-05 09:15:00|206227.6|206077.6|206187.5|206037.5|206229.9|206079.9|206182.7|206032.7|542
1636104000000|2021-11-05 09:20:00|206185.8|206035.8|206092.9|205942.9|206191.3|206041.3|206089.2|205939.2|494
1636104300000|2021-11-05 09:25:00|206093.5|205943.5|206139.7|205989.7|206143.5|205993.5|206088.1|205938.1|435
1636104600000|2021-11-05 09:30:00|206140.9|205990.9|206133.2|205983.2|206141.6|205991.6|206119.1|205969.1|599
1636104900000|2021-11-05 09:35:00|206131.6|205981.6|206101.1|205951.1|206142|205992|206084.8|205934.8|552
1636105200000|2021-11-05 09:40:00|206100.9|205950.9|206099.5|205949.5|206105.8|205955.8|206080|205930|519
1636105500000|2021-11-05 09:45:00|206100.3|205950.3|206144.9|205994.9|206154.5|206004.5|206089.6|205939.6|567
1636105800000|2021-11-05 09:50:00|206146.6|205996.6|206182.4|206032.4|206193.9|206043.9|206143.7|205993.7|538
1636106100000|2021-11-05 09:55:00|206185.2|206035.2|206232.2|206082.2|206238.8|206088.8|206172.3|206022.3|640
1636106400000|2021-11-05 10:00:00|206233|206083|206232.4|206082.4|206240.2|206090.2|206213.2|206063.2|710
1636106700000|2021-11-05 10:05:00|206233.2|206083.2|206222.9|206072.9|206276.8|206126.8|206221.6|206071.6|700
1636107000000|2021-11-05 10:10:00|206225.2|206075.2|206180.8|206030.8|206226.4|206076.4|206173.2|206023.2|568
1636107300000|2021-11-05 10:15:00|206176.4|206026.4|206096.7|205946.7|206179.1|206029.1|206090.6|205940.6|506
1636107600000|2021-11-05 10:20:00|206094.5|205944.5|206203.5|206053.5|206207.5|206057.5|206091.1|205941.1|620
1636107900000|2021-11-05 10:25:00|206202.9|206052.9|206393.5|206243.5|206413.9|206263.9|206191.1|206041.1|628
1636108200000|2021-11-05 10:30:00|206397.8|206247.8|206394.4|206244.4|206403.6|206253.6|206353.4|206203.4|606
1636108500000|2021-11-05 10:35:00|206393.8|206243.8|206233.4|206083.4|206396.4|206246.4|206225.4|206075.4|577
1636108800000|2021-11-05 10:40:00|206230|206080|206183.5|206033.5|206234.9|206084.9|206168.1|206018.1|690
1636109100000|2021-11-05 10:45:00|206184.3|206034.3|206181.8|206031.8|206197.2|206047.2|206177.5|206027.5|694
1636109400000|2021-11-05 10:50:00|206183.1|206033.1|206091.8|205941.8|206186.7|206036.7|206089.6|205939.6|682
1636109700000|2021-11-05 10:55:00|206092.2|205942.2|206051.4|205901.4|206100.5|205950.5|206051.3|205901.3|592
1636110000000|2021-11-05 11:00:00|206049.8|205899.8|206106.3|205956.3|206110.8|205960.8|206047.8|205897.8|643
1636110300000|2021-11-05 11:05:00|206105.3|205955.3|206099.9|205949.9|206110.6|205960.6|206083.3|205933.3|584
1636110600000|2021-11-05 11:10:00|206100.4|205950.4|206222.6|206072.6|206243|206093|206066.9|205916.9|651
1636110900000|2021-11-05 11:15:00|206222.5|206072.5|206235.9|206085.9|206259.4|206109.4|206191.6|206041.6|685
1636111200000|2021-11-05 11:20:00|206236.8|206086.8|206275|206125|206285.2|206135.2|206232.4|206082.4|542
1636111500000|2021-11-05 11:25:00|206274.7|206124.7|206282.4|206132.4|206285.2|206135.2|206234.9|206084.9|542
1636111800000|2021-11-05 11:30:00|206281.1|206131.1|206339.1|206189.1|206353.2|206203.2|206257.4|206107.4|574
1636112100000|2021-11-05 11:35:00|206338.2|206188.2|206351.9|206201.9|206373.5|206223.5|206333.6|206183.6|530
1636112400000|2021-11-05 11:40:00|206352|206202|206373.6|206223.6|206426.1|206276.1|206339.6|206189.6|692
1636112700000|2021-11-05 11:45:00|206374.3|206224.3|206336.9|206186.9|206377.9|206227.9|206330.7|206180.7|593
1636113000000|2021-11-05 11:50:00|206336.8|206186.8|206363.3|206213.3|206385.2|206235.2|206329.6|206179.6|629
1636113300000|2021-11-05 11:55:00|206355.6|206205.6|206333.5|206183.5|206374.9|206224.9|206329.1|206179.1|585
1636113600000|2021-11-05 12:00:00|206335.8|206185.8|206332.7|206182.7|206337.8|206187.8|206178.8|206028.8|787
1636113900000|2021-11-05 12:05:00|206330.7|206180.7|206369.1|206219.1|206374.3|206224.3|206301.9|206151.9|672
1636114200000|2021-11-05 12:10:00|206371.1|206221.1|206283.4|206133.4|206400.9|206250.9|206276.3|206126.3|774
1636114500000|2021-11-05 12:15:00|206283|206133|206089.3|205939.3|206287.3|206137.3|206084.3|205934.3|704
1636114800000|2021-11-05 12:20:00|206114.7|205964.7|206055.9|205905.9|206190.8|206040.8|206043.7|205893.7|745
1636115100000|2021-11-05 12:25:00|206055.2|205905.2|206219.3|206069.3|206312.5|206162.5|206054.1|205852|676
1636115400000|2021-11-05 12:30:00|206244.3|205947.3|205805.7|205655.7|206461.9|206305|205792.4|205642.4|1088
1636115700000|2021-11-05 12:35:00|205801.1|205651.1|205575.8|205425.8|205801.1|205651.1|205179.2|205029.2|1052
1636116000000|2021-11-05 12:40:00|205530.1|205380.1|205731.5|205581.5|205848|205698|205440.8|205290.8|959
1636116300000|2021-11-05 12:45:00|205730.7|205580.7|205364.7|205214.7|205844.1|205694.1|205345|205195|982
1636116600000|2021-11-05 12:50:00|205365.3|205215.3|205375.1|205225.1|205519.2|205369.2|205235.8|205085.8|879
1636116900000|2021-11-05 12:55:00|205369.3|205219.3|205487.2|205337.2|205530.5|205380.5|205268.5|205118.5|899
1636117200000|2021-11-05 13:00:00|205485.4|205335.4|205326.4|205176.4|205495|205345|205266.1|205139|1001
1636117500000|2021-11-05 13:05:00|205328|205178|205453.7|205303.7|205503.2|205353.2|205321.3|205171.3|861
1636117800000|2021-11-05 13:10:00|205451.7|205301.7|205086.3|204936.3|205452.4|205302.4|205021.6|204871.6|914
1636118100000|2021-11-05 13:15:00|205085.6|204935.6|204877.2|204727.2|205085.6|204935.6|204810.4|204660.4|930
1636118400000|2021-11-05 13:20:00|204875.8|204725.8|204764.2|204614.2|204905.6|204755.6|204679.7|204537.7|864
1636118700000|2021-11-05 13:25:00|204764.8|204614.8|204517.6|204367.6|204779.1|204629.1|204430.7|204280.7|905
1636119000000|2021-11-05 13:30:00|204513.5|204363.5|204433.7|204283.7|204696.9|204546.9|204362.7|204212.7|1062
1636119300000|2021-11-05 13:35:00|204432.9|204282.9|204307|204157|204432.9|204299.6|204294.7|204144.7|964
1636119600000|2021-11-05 13:40:00|204305.8|204155.8|204368.6|204218.6|204465.1|204315.1|204275|204125|968
1636119900000|2021-11-05 13:45:00|204363.6|204213.6|204461.1|204311.1|204481.7|204347.8|204228.8|204111.8|946
1636120200000|2021-11-05 13:50:00|204454.6|204304.6|204657.5|204507.5|204753.5|204603.5|204452.9|204302.9|1021
1636120500000|2021-11-05 13:55:00|204657.6|204507.6|204840.2|204690.2|204869.9|204719.9|204657.1|204507.1|1024
1636120800000|2021-11-05 14:00:00|204838.6|204688.6|204535.8|204385.8|204840.5|204690.5|204502.6|204352.6|960
1636121100000|2021-11-05 14:05:00|204534.3|204384.3|204807.5|204657.5|204821.2|204671.2|204528.4|204378.4|986
1636121400000|2021-11-05 14:10:00|204807.3|204657.3|204927.1|204777.1|204927.1|204777.1|204762.4|204612.4|882
1636121700000|2021-11-05 14:15:00|204933.6|204783.6|204969.7|204819.7|204995.5|204845.5|204871.3|204762.1|793
1636122000000|2021-11-05 14:20:00|204971.3|204821.3|204872.9|204722.9|205044.9|204894.9|204854.3|204704.3|799
1636122300000|2021-11-05 14:25:00|204871.2|204721.2|204732.5|204582.5|204879.3|204729.3|204587|204437|939
1636122600000|2021-11-05 14:30:00|204730.6|204580.6|204814|204664|204818.5|204668.5|204688.2|204538.2|830
1636122900000|2021-11-05 14:35:00|204814.2|204664.2|204771.4|204621.4|204816.5|204666.5|204692.4|204542.4|836
1636123200000|2021-11-05 14:40:00|204767.8|204617.8|204739.1|204589.1|204794.8|204644.8|204726.5|204576.5|778
1636123500000|2021-11-05 14:45:00|204738|204588|204862.5|204712.5|204967.8|204817.8|204688.1|204538.1|843
1636123800000|2021-11-05 14:50:00|204859.6|204709.6|204672.4|204522.4|204861.6|204732.9|204654.4|204504.4|878
1636124100000|2021-11-05 14:55:00|204671.9|204521.9|204620.1|204470.1|204733.4|204583.4|204596|204446|790
1636124400000|2021-11-05 15:00:00|204622.1|204472.1|204741.1|204591.1|204799.6|204649.6|204595.8|204445.8|809
1636124700000|2021-11-05 15:05:00|204741.4|204591.4|204589.2|204439.2|204747.3|204597.3|204554.7|204404.7|855
1636125000000|2021-11-05 15:10:00|204589.4|204439.4|204631.3|204481.3|204742.4|204592.4|204588.7|204438.7|834
1636125300000|2021-11-05 15:15:00|204626.6|204476.6|204739.5|204589.5|204775.8|204625.8|204616.5|204466.5|947
1636125600000|2021-11-05 15:20:00|204737.8|204587.8|204615.5|204465.5|204739.8|204605.4|204572.4|204455.3|871
1636125900000|2021-11-05 15:25:00|204617.3|204467.3|204481.1|204331.1|204624.3|204474.3|204475.4|204325.4|752
1636126200000|2021-11-05 15:30:00|204475.1|204325.1|204459.7|204309.7|204569.6|204419.6|204449.1|204299.1|829
1636126500000|2021-11-05 15:35:00|204457.9|204307.9|204492.2|204342.2|204546.4|204424.9|204403.2|204306.2|775
1636126800000|2021-11-05 15:40:00|204493.1|204343.1|204520.5|204370.5|204571.1|204421.1|204486.8|204336.8|891
1636127100000|2021-11-05 15:45:00|204521|204371|204278.2|204128.2|204521|204371|204220.8|204070.8|923
1636127400000|2021-11-05 15:50:00|204282.1|204132.1|204374.4|204224.4|204383.1|204233.1|204228.3|204078.3|915
1636127700000|2021-11-05 15:55:00|204372.7|204222.7|204360.5|204210.5|204375.2|204254.3|204229.8|204079.8|898
1636128000000|2021-11-05 16:00:00|204360|204210|204308.2|204158.2|204369|204246.5|204295.6|204149.7|891
1636128300000|2021-11-05 16:05:00|204306.9|204156.9|204325|204175|204403.9|204253.9|204283|204133|825
1636128600000|2021-11-05 16:10:00|204320.6|204170.6|204290|204140|204359.3|204209.3|204253.9|204103.9|841
1636128900000|2021-11-05 16:15:00|204288.9|204138.9|204144.2|203994.2|204320.5|204170.5|204102.6|203981.8|789
1636129200000|2021-11-05 16:20:00|204145.7|203995.7|204016.5|203866.5|204155.3|204005.3|203983.2|203833.2|733
1636129500000|2021-11-05 16:25:00|204016.6|203866.6|203896.1|203746.1|204026.3|203876.3|203894.8|203744.8|754
1636129800000|2021-11-05 16:30:00|203871.9|203721.9|203810.8|203660.8|203921.1|203771.1|203806.9|203656.9|783
1636130100000|2021-11-05 16:35:00|203814.4|203664.4|203980.1|203830.1|204043.3|203893.3|203813|203663|741
1636130400000|2021-11-05 16:40:00|203962.5|203812.5|203869.9|203719.9|204037.6|203887.6|203845.9|203695.9|817
1636130700000|2021-11-05 16:45:00|203870.5|203720.5|203949.7|203799.7|203979.7|203829.7|203870.1|203720.1|735
1636131000000|2021-11-05 16:50:00|203949.6|203799.6|203770.8|203620.8|203954.5|203804.5|203769.7|203619.7|670
1636131300000|2021-11-05 16:55:00|203770.3|203620.3|203731.7|203581.7|203824.4|203714.7|203697.9|203547.9|821
1636131600000|2021-11-05 17:00:00|203733.3|203583.3|203612.3|203462.3|203767.1|203617.1|203552.3|203402.3|815
1636131900000|2021-11-05 17:05:00|203608.3|203458.3|203735.9|203585.9|203744.7|203594.7|203506.3|203356.3|731
1636132200000|2021-11-05 17:10:00|203735.2|203585.2|203610.8|203460.8|203814.1|203664.1|203609.3|203459.3|777
1636132500000|2021-11-05 17:15:00|203611.7|203461.7|203596.4|203446.4|203666.7|203516.7|203533.8|203383.8|817
1636132800000|2021-11-05 17:20:00|203597.2|203447.2|203761.7|203611.7|203773.8|203623.8|203572.1|203422.1|783
1636133100000|2021-11-05 17:25:00|203767.2|203617.2|203830.7|203680.7|203841.6|203691.6|203692.6|203542.6|774
1636133400000|2021-11-05 17:30:00|203830.4|203680.4|203774.6|203624.6|203840.1|203690.1|203612.1|203462.1|820
1636133700000|2021-11-05 17:35:00|203772.8|203622.8|203765.9|203615.9|203873.5|203723.5|203748.9|203598.9|806
1636134000000|2021-11-05 17:40:00|203765.7|203615.7|203769.7|203619.7|203817.9|203667.9|203754.4|203604.4|763
1636134300000|2021-11-05 17:45:00|203765.8|203615.8|203845.7|203695.7|203902.7|203752.7|203688.2|203538.2|848
1636134600000|2021-11-05 17:50:00|203849|203699|203828.8|203678.8|203896|203746|203718.7|203595.2|790
1636134900000|2021-11-05 17:55:00|203828.6|203678.6|203762.2|203612.2|203863.9|203713.9|203742.3|203592.3|830
1636135200000|2021-11-05 18:00:00|203754.1|203604.1|203690.9|203540.9|203754.1|203604.1|203635.6|203498.1|698
1636135500000|2021-11-05 18:05:00|203690.6|203540.6|203696.2|203546.2|203739.9|203589.9|203667.4|203517.4|617
1636135800000|2021-11-05 18:10:00|203698.8|203548.8|203513.3|203363.3|203701.4|203551.4|203511.5|203361.5|653
1636136100000|2021-11-05 18:15:00|203514.5|203364.5|203506|203356|203517.7|203367.7|203445.9|203295.9|601
1636136400000|2021-11-05 18:20:00|203505.3|203355.3|203507.5|203357.5|203541.9|203391.9|203464|203314|686
1636136700000|2021-11-05 18:25:00|203509.1|203359.1|203396.2|203246.2|203519.9|203369.9|203360.5|203242.9|619
1636137000000|2021-11-05 18:30:00|203399.5|203249.5|203475.2|203325.2|203498.7|203348.7|203369|203246.3|653
1636137300000|2021-11-05 18:35:00|203475.1|203325.1|203427.1|203277.1|203529.4|203379.4|203417.2|203267.2|630
1636137600000|2021-11-05 18:40:00|203428.5|203278.5|203511.5|203361.5|203567.8|203417.8|203421.1|203278.5|595
1636137900000|2021-11-05 18:45:00|203511.4|203361.4|203609.9|203459.9|203615.7|203465.7|203510.9|203360.9|535
1636138200000|2021-11-05 18:50:00|203608.8|203458.8|203626|203476|203654.5|203551.2|203562.8|203412.8|591
1636138500000|2021-11-05 18:55:00|203628.9|203478.9|203667.4|203517.4|203751.2|203604.5|203602.4|203478.9|761
1636138800000|2021-11-05 19:00:00|203662.8|203512.8|203628.8|203478.8|203804.2|203654.2|203595.2|203445.2|864
1636139100000|2021-11-05 19:05:00|203627.8|203477.8|203426.6|203276.6|203640.1|203490.1|203419.4|203269.4|711
1636139400000|2021-11-05 19:10:00|203427.1|203277.1|203412.3|203262.3|203438|203288|203406.3|203256.3|557
1636139700000|2021-11-05 19:15:00|203411.1|203261.1|203295.1|203145.1|203420.5|203270.5|203253.6|203103.6|677
1636140000000|2021-11-05 19:20:00|203294.9|203144.9|203229.1|203079.1|203358.5|203208.5|203221.5|203071.5|709
1636140300000|2021-11-05 19:25:00|203225.2|203075.2|203350.7|203200.7|203366.9|203216.9|203222.7|203072.7|634
1636140600000|2021-11-05 19:30:00|203350.9|203200.9|203384.9|203234.9|203401|203251|203341.9|203191.9|689
1636140900000|2021-11-05 19:35:00|203380.9|203230.9|203424.3|203274.3|203428.4|203278.4|203344.9|203194.9|655
1636141200000|2021-11-05 19:40:00|203425.1|203275.1|203473.1|203323.1|203487.7|203337.7|203399.2|203249.2|525
1636141500000|2021-11-05 19:45:00|203472.7|203322.7|203556.2|203406.2|203602.3|203452.3|203438.7|203288.7|679
1636141800000|2021-11-05 19:50:00|203554.1|203404.1|203514.9|203364.9|203599.9|203449.9|203502.2|203352.2|681
1636142100000|2021-11-05 19:55:00|203515|203365|203483.2|203333.2|203516.4|203366.4|203446.3|203296.3|644
1636142400000|2021-11-05 20:00:00|203477.2|203327.2|203480.6|203330.6|203503.8|203353.8|203454.9|203304.9|514
1636142700000|2021-11-05 20:05:00|203481.1|203331.1|203494.1|203344.1|203498.7|203348.7|203442.4|203292.4|496
1636143000000|2021-11-05 20:10:00|203494.4|203344.4|203487.4|203337.4|203500.9|203350.9|203467.8|203317.8|410
1636143300000|2021-11-05 20:15:00|203488.8|203338.8|203526.2|203376.2|203533.2|203383.2|203468.5|203318.5|495
1636143600000|2021-11-05 20:20:00|203525|203375|203552.7|203402.7|203565.6|203415.6|203516.5|203366.5|278
1636143900000|2021-11-05 20:25:00|203548.9|203398.9|203581.2|203431.2|203589.9|203439.9|203545.7|203395.7|315
1636144200000|2021-11-05 20:30:00|203580.4|203430.4|203600|203450|203600|203450|203522.8|203372.8|442
1636144500000|2021-11-05 20:35:00|203587.8|203437.8|203618.2|203468.2|203635.7|203485.7|203582|203432|508
1636144800000|2021-11-05 20:40:00|203620|203470|203567.7|203417.7|203639.3|203481.3|203557.3|203355.8|478
1636145100000|2021-11-05 20:45:00|203572.2|203422.2|203577.5|203427.5|203675.8|203464|203513.9|203327.8|531
1636145400000|2021-11-05 20:50:00|203579.5|203429.5|203627.9|203477.9|203718.6|203510.8|203561.8|203349.6|448
1636145700000|2021-11-05 20:55:00|203620.3|203470.3|203594.4|203297.4|203716|203473.2|203423.5|203126.5|413
1636318800000|2021-11-07 21:00:00|203930.7|203628.7|203760.9|203458.9|203930.7|203628.7|203695|203393|7
1636319100000|2021-11-07 21:05:00|203793.9|203491.9|203800.5|203498.5|203930.7|203628.7|203760.9|203458.9|20
1636319400000|2021-11-07 21:10:00|203795|203493|203795|203493|203795|203493|203760.9|203458.9|3
1636319700000|2021-11-07 21:15:00|203760.9|203458.9|203760.9|203458.9|204000.8|203698.8|203760.9|203458.9|13
1636320000000|2021-11-07 21:20:00|203841.1|203539.1|203763.2|203461.2|204000.8|203698.8|203760.9|203458.9|15
1636320300000|2021-11-07 21:25:00|203762.8|203460.8|203795|203493|203841.1|203539.1|203760.9|203458.9|8
1636320600000|2021-11-07 21:30:00|203817|203515|203805.2|203503.2|204000.8|203698.8|203760.9|203458.9|12
1636320900000|2021-11-07 21:35:00|203815.4|203513.4|203795|203493|204000.8|203698.8|203760.9|203458.9|22
1636321200000|2021-11-07 21:40:00|203760.9|203458.9|203795|203493|203813.7|203511.7|203760.9|203458.9|8
1636321500000|2021-11-07 21:45:00|203760.9|203458.9|203760.9|203458.9|203795|203493|203760.9|203458.9|19
1636321800000|2021-11-07 21:50:00|203656|203354|203760.9|203458.9|203795|203493|203656|203354|19
1636322100000|2021-11-07 21:55:00|203795|203493|203661.1|203364.1|203870|203568|203646.6|203349.6|28
1636322400000|2021-11-07 22:00:00|203661.5|203364.5|203819.5|203522.5|203879.2|203582.2|203579.4|203282.4|48
1636322700000|2021-11-07 22:05:00|203761.3|203464.3|203702.1|203405.1|203876.4|203579.4|203702.1|203405.1|86
1636323000000|2021-11-07 22:10:00|203792.4|203495.4|203795.8|203498.8|203877.5|203580.5|203702.1|203405.1|153
1636323300000|2021-11-07 22:15:00|203809.5|203512.5|203765.1|203468.1|203872.7|203575.7|203747.9|203450.9|117
1636323600000|2021-11-07 22:20:00|203765.5|203468.5|203809.2|203512.2|203844.7|203547.7|203749.3|203452.3|127
1636323900000|2021-11-07 22:25:00|203792.5|203495.5|203809.8|203512.8|203848.6|203551.6|203772.3|203475.3|127
1636324200000|2021-11-07 22:30:00|203818.6|203521.6|203813.3|203516.3|203847.1|203550.1|203810.1|203513.1|1136
1636324500000|2021-11-07 22:35:00|203827.1|203530.1|203812.1|203515.1|203853.7|203556.7|203797.7|203500.7|806
1636324800000|2021-11-07 22:40:00|203813.8|203516.8|203805.9|203508.9|203861.9|203573.7|203799.2|203502.2|304
1636325100000|2021-11-07 22:45:00|203810.5|203513.5|203829.3|203532.3|203845.9|203548.9|203789.9|203492.9|717
1636325400000|2021-11-07 22:50:00|203824.9|203527.9|203823.8|203526.8|203844.5|203547.5|203803.7|203506.7|1159
1636325700000|2021-11-07 22:55:00|203836.4|203539.4|203820.1|203523.1|203844.6|203547.6|203798.1|203501.1|737
1636326000000|2021-11-07 23:00:00|203821.5|203524.5|203845.6|203548.6|203866.3|203640.4|203732.7|203505|655
1636326300000|2021-11-07 23:05:00|203844.6|203547.6|203773|203623|203882.1|203663.7|203722.1|203482.5|440
1636326600000|2021-11-07 23:10:00|203778.7|203628.7|203803.1|203653.1|203853.2|203660|203760.2|203546|372
1636326900000|2021-11-07 23:15:00|203802.5|203652.5|203839.8|203689.8|203904.8|203692|203783.9|203568.3|350
1636327200000|2021-11-07 23:20:00|203847.5|203697.5|203794.5|203644.5|203904.4|203708.6|203774.1|203533.3|402
1636327500000|2021-11-07 23:25:00|203797|203647|203811.2|203661.2|203853.8|203670.8|203784.2|203576.3|256
1636327800000|2021-11-07 23:30:00|203810.9|203660.9|203753.4|203603.4|203899.3|203706.1|203753.4|203553.9|325
1636328100000|2021-11-07 23:35:00|203781|203512|203792.4|203642.4|203873.8|203674.8|203760.2|203512|276
1636328400000|2021-11-07 23:40:00|203795.9|203645.9|203781.4|203631.4|203864.1|203675.6|203749.6|203531.1|373
1636328700000|2021-11-07 23:45:00|203783.5|203633.5|203794.2|203644.2|203833.5|203653.1|203763.3|203567.4|332
1636329000000|2021-11-07 23:50:00|203794.1|203644.1|203813.5|203663.5|203868.7|203695.3|203746.7|203549|408
1636329300000|2021-11-07 23:55:00|203807.7|203657.7|203834.1|203684.1|203849.5|203699.5|203769.7|203619.7|393
1636329600000|2021-11-08 00:00:00|203834|203684|203858.9|203708.9|203898.7|203748.7|203833.4|203683.4|581
1636329900000|2021-11-08 00:05:00|203857.8|203707.8|203772|203622|203893.4|203743.4|203724.3|203574.3|523
1636330200000|2021-11-08 00:10:00|203773.2|203623.2|203820.8|203670.8|203832.4|203682.4|203768.5|203618.5|407
1636330500000|2021-11-08 00:15:00|203822.1|203672.1|203771.4|203621.4|203829.6|203679.6|203762.7|203612.7|478
1636330800000|2021-11-08 00:20:00|203771.6|203621.6|203740.9|203590.9|203793.9|203643.9|203731.3|203581.3|431
1636331100000|2021-11-08 00:25:00|203740.6|203590.6|203810.7|203660.7|203811.9|203661.9|203732.8|203582.8|448
1636331400000|2021-11-08 00:30:00|203810.1|203660.1|203771.8|203621.8|203811.6|203661.6|203764.9|203614.9|396
1636331700000|2021-11-08 00:35:00|203772.1|203622.1|203797.5|203647.5|203800.7|203650.7|203763.6|203613.6|392
1636332000000|2021-11-08 00:40:00|203798.1|203648.1|203801.7|203651.7|203826.8|203676.8|203795.4|203645.4|413
1636332300000|2021-11-08 00:45:00|203802|203652|203775.8|203625.8|203810.8|203660.8|203768.9|203618.9|437
1636332600000|2021-11-08 00:50:00|203774.8|203624.8|203766.2|203616.2|203797.2|203647.2|203756.2|203606.2|427
1636332900000|2021-11-08 00:55:00|203769.3|203619.3|203776.2|203626.2|203801.8|203651.8|203759.9|203609.9|419
1636333200000|2021-11-08 01:00:00|203775.5|203625.5|203734.6|203584.6|203784.5|203634.5|203690.3|203540.3|457
1636333500000|2021-11-08 01:05:00|203734.3|203584.3|203698.5|203548.5|203740.2|203590.2|203688.8|203538.8|440
1636333800000|2021-11-08 01:10:00|203697.6|203547.6|203696.8|203546.8|203735.3|203585.3|203692.1|203542.1|405
1636334100000|2021-11-08 01:15:00|203697.5|203547.5|203655.4|203505.4|203700.7|203550.7|203645.1|203495.1|385
1636334400000|2021-11-08 01:20:00|203656.1|203506.1|203685.9|203535.9|203696.5|203546.5|203637.7|203487.7|447
1636334700000|2021-11-08 01:25:00|203694.4|203544.4|203651.4|203501.4|203698.4|203548.4|203644|203494|363
1636335000000|2021-11-08 01:30:00|203651.6|203501.6|203687.6|203537.6|203703|203553|203643.9|203493.9|476
1636335300000|2021-11-08 01:35:00|203694.5|203544.5|203689.9|203539.9|203706.7|203556.7|203683.5|203533.5|448
1636335600000|2021-11-08 01:40:00|203691|203541|203693.6|203543.6|203699.7|203549.7|203680.9|203530.9|397
1636335900000|2021-11-08 01:45:00|203692.1|203542.1|203697|203547|203702.2|203552.2|203681.8|203531.8|471
1636336200000|2021-11-08 01:50:00|203696.6|203546.6|203767.1|203617.1|203772.4|203622.4|203682.9|203532.9|447
1636336500000|2021-11-08 01:55:00|203767.5|203617.5|203772.3|203622.3|203798.3|203648.3|203758.7|203608.7|474
1636336800000|2021-11-08 02:00:00|203774.1|203624.1|203769|203619|203783|203633|203762.1|203612.1|445
1636337100000|2021-11-08 02:05:00|203767.7|203617.7|203723.2|203573.2|203776|203626|203717.3|203567.3|424
1636337400000|2021-11-08 02:10:00|203724.2|203574.2|203731|203581|203764.4|203614.4|203721.4|203571.4|451
1636337700000|2021-11-08 02:15:00|203732.2|203582.2|203686.4|203536.4|203738|203588|203682.7|203532.7|409
1636338000000|2021-11-08 02:20:00|203686.7|203536.7|203690.9|203540.9|203728.4|203578.4|203682.4|203532.4|401
1636338300000|2021-11-08 02:25:00|203689.2|203539.2|203692.6|203542.6|203697.1|203547.1|203682.7|203532.7|373
1636338600000|2021-11-08 02:30:00|203692.2|203542.2|203682.6|203532.6|203696.6|203546.6|203677.4|203527.4|417
1636338900000|2021-11-08 02:35:00|203683.2|203533.2|203689.3|203539.3|203706.2|203556.2|203678.5|203528.5|322
1636339200000|2021-11-08 02:40:00|203691.1|203541.1|203683.8|203533.8|203701.5|203551.5|203678.6|203528.6|304
1636339500000|2021-11-08 02:45:00|203683.3|203533.3|203691.7|203541.7|203692.2|203542.2|203676.9|203526.9|340
1636339800000|2021-11-08 02:50:00|203692.7|203542.7|203681.3|203531.3|203727.1|203577.1|203675.4|203525.4|357
1636340100000|2021-11-08 02:55:00|203688.3|203538.3|203676.5|203526.5|203695.6|203545.6|203673.2|203523.2|370
1636340400000|2021-11-08 03:00:00|203676.4|203526.4|203644.6|203494.6|203689.3|203539.3|203631.8|203481.8|365
1636340700000|2021-11-08 03:05:00|203645.8|203495.8|203643.3|203493.3|203652.3|203502.3|203631.3|203481.3|337
1636341000000|2021-11-08 03:10:00|203643.1|203493.1|203607.5|203457.5|203645.2|203495.2|203596.3|203446.3|415
1636341300000|2021-11-08 03:15:00|203608|203458|203609.5|203459.5|203611.5|203461.5|203591.3|203441.3|409
1636341600000|2021-11-08 03:20:00|203607.2|203457.2|203606|203456|203618.4|203468.4|203568.9|203418.9|413
1636341900000|2021-11-08 03:25:00|203606.2|203456.2|203604.1|203454.1|203612.9|203462.9|203594.3|203444.3|396
1636342200000|2021-11-08 03:30:00|203604.5|203454.5|203607|203457|203612.6|203462.6|203598.5|203448.5|388
1636342500000|2021-11-08 03:35:00|203607.8|203457.8|203612.2|203462.2|203616.1|203466.1|203595.4|203445.4|417
1636342800000|2021-11-08 03:40:00|203610.4|203460.4|203611.2|203461.2|203621.3|203471.3|203599|203449|327
1636343100000|2021-11-08 03:45:00|203611.7|203461.7|203650|203500|203656.3|203506.3|203607.1|203457.1|351
1636343400000|2021-11-08 03:50:00|203648.8|203498.8|203652.8|203502.8|203658.8|203508.8|203634.6|203484.6|362
1636343700000|2021-11-08 03:55:00|203653.6|203503.6|203617.9|203467.9|203661.8|203511.8|203604.6|203454.6|329
1636344000000|2021-11-08 04:00:00|203619.6|203469.6|203604.1|203454.1|203619.6|203469.6|203558.6|203408.6|458
1636344300000|2021-11-08 04:05:00|203605|203455|203604.7|203454.7|203608.4|203458.4|203593.7|203443.7|366
1636344600000|2021-11-08 04:10:00|203604.6|203454.6|203587.6|203437.6|203617.4|203467.4|203578.6|203428.6|417
1636344900000|2021-11-08 04:15:00|203587.3|203437.3|203574.8|203424.8|203593.3|203443.3|203555.8|203405.8|276
1636345200000|2021-11-08 04:20:00|203576.4|203426.4|203564.4|203414.4|203594.9|203444.9|203548.1|203398.1|386
1636345500000|2021-11-08 04:25:00|203564.2|203414.2|203555.2|203405.2|203572.9|203422.9|203555.2|203405.2|321
1636345800000|2021-11-08 04:30:00|203554.9|203404.9|203610.9|203460.9|203610.9|203460.9|203554.6|203404.6|305
1636346100000|2021-11-08 04:35:00|203610.4|203460.4|203589|203439|203610.4|203460.4|203585.3|203435.3|218
1636346400000|2021-11-08 04:40:00|203588.9|203438.9|203593.9|203443.9|203596.5|203446.5|203587.7|203437.7|239
1636346700000|2021-11-08 04:45:00|203591.6|203441.6|203593.9|203443.9|203612.2|203462.2|203587.6|203437.6|237
1636347000000|2021-11-08 04:50:00|203599.2|203449.2|203561.1|203411.1|203600.4|203450.4|203556.4|203406.4|314
1636347300000|2021-11-08 04:55:00|203561|203411|203542.9|203392.9|203569.8|203419.8|203512.7|203362.7|369
1636347600000|2021-11-08 05:00:00|203540.2|203390.2|203560.8|203410.8|203564.7|203414.7|203514.5|203364.5|420
1636347900000|2021-11-08 05:05:00|203558.1|203408.1|203557.3|203407.3|203562|203412|203522.3|203372.3|383
1636348200000|2021-11-08 05:10:00|203557.6|203407.6|203564.9|203414.9|203569.9|203419.9|203550.8|203400.8|455
1636348500000|2021-11-08 05:15:00|203565.7|203415.7|203581.6|203431.6|203585.4|203435.4|203529.7|203379.7|384
1636348800000|2021-11-08 05:20:00|203575.7|203425.7|203611.1|203461.1|203615.8|203465.8|203567.7|203417.7|391
1636349100000|2021-11-08 05:25:00|203610.2|203460.2|203605.2|203455.2|203617.8|203467.8|203600.6|203450.6|379
1636349400000|2021-11-08 05:30:00|203605.1|203455.1|203611.8|203461.8|203614.9|203464.9|203582|203432|405
1636349700000|2021-11-08 05:35:00|203612.9|203462.9|203604.7|203454.7|203616.8|203466.8|203598.9|203448.9|441
1636350000000|2021-11-08 05:40:00|203604.8|203454.8|203609.1|203459.1|203622.9|203472.9|203601.2|203451.2|440
1636350300000|2021-11-08 05:45:00|203609.6|203459.6|203609.1|203459.1|203617.5|203467.5|203598.4|203448.4|451
1636350600000|2021-11-08 05:50:00|203606.9|203456.9|203595.9|203445.9|203615.6|203465.6|203591.7|203441.7|394
1636350900000|2021-11-08 05:55:00|203591|203441|203550|203400|203593.8|203443.8|203535.5|203385.5|544
1636351200000|2021-11-08 06:00:00|203548.6|203398.6|203501.6|203351.6|203551.1|203401.1|203497.3|203347.3|498
1636351500000|2021-11-08 06:05:00|203500.9|203350.9|203482.2|203332.2|203505.7|203355.7|203479|203329|416
1636351800000|2021-11-08 06:10:00|203481.7|203331.7|203463|203313|203489.7|203339.7|203455.8|203305.8|320
1636352100000|2021-11-08 06:15:00|203461.1|203311.1|203484.3|203334.3|203519.7|203369.7|203458.7|203308.7|407
1636352400000|2021-11-08 06:20:00|203486.5|203336.5|203470.4|203320.4|203500.6|203350.6|203464.7|203314.7|309
1636352700000|2021-11-08 06:25:00|203471|203321|203546.4|203396.4|203554.8|203404.8|203464.6|203314.6|330
1636353000000|2021-11-08 06:30:00|203546.3|203396.3|203603.8|203453.8|203609.7|203459.7|203495|203391.8|289
1636353300000|2021-11-08 06:35:00|203602.4|203452.4|203627.5|203477.5|203639|203489|203599.5|203449.5|348
1636353600000|2021-11-08 06:40:00|203621.4|203471.4|203630.4|203480.4|203631.8|203481.8|203616.9|203466.9|291
1636353900000|2021-11-08 06:45:00|203630.5|203480.5|203625.5|203475.5|203641.7|203523|203573|203467.1|333
1636354200000|2021-11-08 06:50:00|203625.7|203475.7|203659.1|203509.1|203694.9|203544.9|203622.9|203472.9|341
1636354500000|2021-11-08 06:55:00|203659.4|203509.4|203695.3|203545.3|203703|203553|203658.1|203508.1|357
1636354800000|2021-11-08 07:00:00|203696.2|203546.2|203551.9|203401.9|203733.3|203583.3|203544.4|203394.4|611
1636355100000|2021-11-08 07:05:00|203551.3|203401.3|203548.5|203398.5|203571|203421|203529.1|203379.1|502
1636355400000|2021-11-08 07:10:00|203549.4|203399.4|203545.4|203395.4|203573.5|203423.5|203536.7|203386.7|657
1636355700000|2021-11-08 07:15:00|203545.2|203395.2|203466|203316|203545.4|203395.4|203466|203316|559
1636356000000|2021-11-08 07:20:00|203465.8|203315.8|203477.8|203327.8|203493.2|203343.2|203465.8|203315.8|472
1636356300000|2021-11-08 07:25:00|203477.6|203327.6|203470.2|203320.2|203486.4|203336.4|203462.6|203312.6|431
1636356600000|2021-11-08 07:30:00|203470.7|203320.7|203571.2|203421.2|203582.6|203432.6|203469.2|203319.2|557
1636356900000|2021-11-08 07:35:00|203571.1|203421.1|203645|203495|203696.5|203546.5|203565.1|203415.1|663
1636357200000|2021-11-08 07:40:00|203644.8|203494.8|203585.1|203435.1|203652.4|203502.4|203585|203435|539
1636357500000|2021-11-08 07:45:00|203585.5|203435.5|203648.3|203498.3|203652|203502|203568.9|203418.9|589
1636357800000|2021-11-08 07:50:00|203647.4|203497.4|203687.7|203537.7|203700.8|203550.8|203646.5|203496.5|508
1636358100000|2021-11-08 07:55:00|203687.6|203537.6|203676.1|203526.1|203697.1|203583.5|203618.8|203468.8|608
1636358400000|2021-11-08 08:00:00|203677|203527|203600.2|203450.2|203737.4|203587.4|203564.9|203414.9|795
1636358700000|2021-11-08 08:05:00|203601.1|203451.1|203652.9|203502.9|203680.4|203530.4|203598.7|203448.7|731
1636359000000|2021-11-08 08:10:00|203653.6|203503.6|203727.6|203577.6|203733.9|203585|203618.2|203498.2|665
1636359300000|2021-11-08 08:15:00|203726.6|203576.6|203751.3|203601.3|203783.8|203633.8|203678.2|203528.2|752
1636359600000|2021-11-08 08:20:00|203755.2|203605.2|203899.6|203749.6|203921.5|203771.5|203751.7|203601.7|740
1636359900000|2021-11-08 08:25:00|203900.7|203750.7|203903.8|203753.8|203998.4|203848.4|203894.6|203744.6|856
1636360200000|2021-11-08 08:30:00|203902.5|203752.5|203884.6|203734.6|203969.3|203819.3|203882.4|203732.4|781
1636360500000|2021-11-08 08:35:00|203887.6|203737.6|203885|203735|203930.8|203780.8|203811.8|203661.8|737
1636360800000|2021-11-08 08:40:00|203884|203734|203818.1|203668.1|203887|203737|203760.7|203610.7|672
1636361100000|2021-11-08 08:45:00|203817|203667|203819|203669|203865.4|203715.4|203803.5|203653.5|731
1636361400000|2021-11-08 08:50:00|203819.2|203669.2|203777|203627|203823|203673|203767.6|203617.6|665
1636361700000|2021-11-08 08:55:00|203775.8|203625.8|203892.9|203742.9|203911.5|203761.5|203757.2|203607.2|689
1636362000000|2021-11-08 09:00:00|203893.1|203743.1|203900.7|203750.7|203913.5|203763.5|203807.8|203657.8|579
1636362300000|2021-11-08 09:05:00|203902.8|203752.8|203902.4|203752.4|203925.6|203775.6|203860.1|203710.1|696
1636362600000|2021-11-08 09:10:00|203901.8|203751.8|203866.9|203716.9|203913.2|203763.2|203844.4|203694.4|694
1636362900000|2021-11-08 09:15:00|203866|203716|203860.3|203710.3|203894.8|203744.8|203851.1|203701.1|524
1636363200000|2021-11-08 09:20:00|203860.7|203710.7|203948.1|203798.1|203948.1|203798.1|203843.7|203693.7|632
1636363500000|2021-11-08 09:25:00|203946.7|203796.7|203910.1|203760.1|203954.9|203804.9|203901.2|203751.2|503
1636363800000|2021-11-08 09:30:00|203912.3|203762.3|203819.8|203669.8|203914.3|203764.3|203819.5|203669.5|626
1636364100000|2021-11-08 09:35:00|203820.7|203670.7|203865.1|203715.1|203868.4|203718.4|203816.4|203666.4|510
1636364400000|2021-11-08 09:40:00|203864.6|203714.6|204035|203885|204039.4|203889.4|203861.5|203711.5|597
1636364700000|2021-11-08 09:45:00|204034.4|203884.4|204088.9|203938.9|204123.7|203973.7|204004.9|203854.9|648
1636365000000|2021-11-08 09:50:00|204088.2|203938.2|204151.9|204001.9|204160.8|204010.8|204083.8|203933.8|462
1636365300000|2021-11-08 09:55:00|204151.7|204001.7|204198|204048|204242.8|204092.8|204150.4|204000.4|491
1636365600000|2021-11-08 10:00:00|204198.7|204048.7|204239.5|204089.5|204325.1|204175.1|204194.2|204044.2|645
1636365900000|2021-11-08 10:05:00|204238.1|204088.1|204201.6|204051.6|204290.1|204140.1|204177.3|204027.3|697
1636366200000|2021-11-08 10:10:00|204201.8|204051.8|204004.7|203854.7|204218.6|204068.6|203999.9|203849.9|753
1636366500000|2021-11-08 10:15:00|204004.2|203854.2|203986.1|203836.1|204035.9|203885.9|203966.1|203816.1|828
1636366800000|2021-11-08 10:20:00|203986.2|203836.2|203933.5|203783.5|203993.4|203843.4|203894|203744|597
1636367100000|2021-11-08 10:25:00|203933.9|203783.9|203921.2|203771.2|203953.9|203803.9|203897.3|203747.3|732
1636367400000|2021-11-08 10:30:00|203921|203771|204033.8|203883.8|204057.2|203907.2|203909.6|203759.6|541
1636367700000|2021-11-08 10:35:00|204034.8|203884.8|204111.6|203961.6|204113.6|203963.6|204034.3|203884.3|497
1636368000000|2021-11-08 10:40:00|204111.4|203961.4|204158.1|204008.1|204164.1|204014.1|204095.2|203945.2|542
1636368300000|2021-11-08 10:45:00|204157.5|204007.5|204163.1|204013.1|204163.1|204013.1|204150.8|204000.8|477
1636368600000|2021-11-08 10:50:00|204156.2|204006.2|204259.2|204109.2|204305.9|204155.9|204154.5|204004.5|611
1636368900000|2021-11-08 10:55:00|204259.1|204109.1|204102.6|203952.6|204261.1|204129.5|204101.4|203951.4|545
1636369200000|2021-11-08 11:00:00|204103.5|203953.5|204062.1|203912.1|204103.8|203953.8|204031.2|203881.2|541
1636369500000|2021-11-08 11:05:00|204061.9|203911.9|204072.2|203922.2|204075.5|203925.5|204032|203882|493
1636369800000|2021-11-08 11:10:00|204073.2|203923.2|204065.1|203915.1|204086.2|203936.2|204059.9|203909.9|490
1636370100000|2021-11-08 11:15:00|204065.2|203915.2|204111.5|203961.5|204112.1|203962.1|204044.3|203894.3|567
1636370400000|2021-11-08 11:20:00|204111.3|203961.3|204121.4|203971.4|204180.9|204030.9|204099.6|203949.6|531
1636370700000|2021-11-08 11:25:00|204121.5|203971.5|204155.8|204005.8|204195|204045|204100.5|203950.5|491
1636371000000|2021-11-08 11:30:00|204155.9|204005.9|204145.2|203995.2|204167.8|204017.8|204144.8|203994.8|583
1636371300000|2021-11-08 11:35:00|204145.5|203995.5|204030.2|203880.2|204151.1|204001.1|203982.3|203832.3|606
1636371600000|2021-11-08 11:40:00|204030.5|203880.5|204037.1|203887.1|204073.1|203923.1|204017.3|203867.3|592
1636371900000|2021-11-08 11:45:00|204036.8|203886.8|204069.4|203919.4|204126.5|203976.5|203941|203791|676
1636372200000|2021-11-08 11:50:00|204069.2|203919.2|204079.2|203929.2|204090.8|203940.8|204064.3|203914.3|585
1636372500000|2021-11-08 11:55:00|204078.1|203928.1|204063.7|203913.7|204085.8|203935.8|203979.2|203829.2|691
1636372800000|2021-11-08 12:00:00|204065.6|203915.6|203997.7|203847.7|204091|203941|203956.2|203806.2|762
1636373100000|2021-11-08 12:05:00|203995.4|203845.4|204145.1|203995.1|204148.1|203998.1|203993.4|203843.4|773
1636373400000|2021-11-08 12:10:00|204145.2|203995.2|204117.7|203967.7|204209.2|204059.2|204053.4|203903.4|583
1636373700000|2021-11-08 12:15:00|204118.2|203968.2|204117.6|203967.6|204144.5|203994.5|204094.8|203944.8|531
1636374000000|2021-11-08 12:20:00|204117.5|203967.5|204114.2|203964.2|204133.8|203983.8|204106.7|203956.7|571
1636374300000|2021-11-08 12:25:00|204115.4|203965.4|204109.5|203959.5|204137.7|203987.7|204103.5|203953.5|637
1636374600000|2021-11-08 12:30:00|204108.3|203958.3|204073.8|203923.8|204117.9|203967.9|203983.1|203833.1|605
1636374900000|2021-11-08 12:35:00|204077.3|203927.3|204069.5|203919.5|204087|203937|204032|203882|546
1636375200000|2021-11-08 12:40:00|204069.4|203919.4|204067.5|203917.5|204087.2|203967.4|203986.4|203836.4|584
1636375500000|2021-11-08 12:45:00|204067.4|203917.4|204208.1|204058.1|204215.5|204065.5|204056|203906|699
1636375800000|2021-11-08 12:50:00|204209.1|204059.1|204114|203964|204240.6|204090.6|204067.9|203917.9|659
1636376100000|2021-11-08 12:55:00|204114.3|203964.3|204173.6|204023.6|204253.2|204115.9|204046.7|203946|665
1636376400000|2021-11-08 13:00:00|204173.5|204023.5|204105.8|203955.8|204207.5|204057.5|204089.6|203943.6|774
1636376700000|2021-11-08 13:05:00|204110.8|203960.8|204074|203924|204155.1|204043.9|203995.1|203883|675
1636377000000|2021-11-08 13:10:00|204075.1|203925.1|204101.6|203951.6|204148.9|203998.9|203998.5|203885.7|727
1636377300000|2021-11-08 13:15:00|204101.1|203951.1|204060.7|203910.7|204107.8|203996.7|203985.6|203877.1|650
1636377600000|2021-11-08 13:20:00|204042.5|203892.5|204070.9|203920.9|204196.9|204091|203987.2|203868|726
1636377900000|2021-11-08 13:25:00|204072.7|203922.7|203995.2|203845.2|204081.3|203931.3|203895.8|203783.3|717
1636378200000|2021-11-08 13:30:00|203997.4|203847.4|203958.1|203808.1|204055.7|203938.1|203942.4|203798.9|678
1636378500000|2021-11-08 13:35:00|203957.7|203807.7|203912.8|203762.8|204026.5|203899.2|203898.8|203749.3|787
1636378800000|2021-11-08 13:40:00|203915.3|203765.3|203993.7|203843.7|203998.8|203857.4|203889.8|203758.2|823
1636379100000|2021-11-08 13:45:00|203992.4|203842.4|204012.5|203862.5|204015.4|203865.4|203925.1|203775.1|677
1636379400000|2021-11-08 13:50:00|204012.7|203862.7|203970.7|203820.7|204017.1|203871.2|203921.2|203814.4|628
1636379700000|2021-11-08 13:55:00|203970.1|203820.1|204192.2|204042.2|204200.3|204050.3|203947.8|203820.1|810
1636380000000|2021-11-08 14:00:00|204191|204041|204113.6|203963.6|204330.6|204180.6|204108.8|203958.8|919
1636380300000|2021-11-08 14:05:00|204113.1|203963.1|204037.9|203887.9|204113.5|203963.5|203992.4|203877.2|766
1636380600000|2021-11-08 14:10:00|204037.7|203887.7|203978.9|203828.9|204055|203939.9|203895.2|203790.5|792
1636380900000|2021-11-08 14:15:00|203974.5|203824.5|203769.8|203619.8|203974.5|203824.5|203736.8|203586.8|755
1636381200000|2021-11-08 14:20:00|203770|203620|203561.5|203411.5|203793.7|203674.4|203546.9|203396.9|790
1636381500000|2021-11-08 14:25:00|203560.1|203410.1|203579.6|203429.6|203636.5|203486.5|203528.4|203399|815
1636381800000|2021-11-08 14:30:00|203580|203430|203679.1|203529.1|203681|203531|203350|203200|986
1636382100000|2021-11-08 14:35:00|203677.8|203527.8|203599.7|203449.7|203693.3|203548.2|203538.5|203388.5|948
1636382400000|2021-11-08 14:40:00|203596.1|203446.1|203678.8|203528.8|203748.8|203598.8|203592.3|203442.3|931
1636382700000|2021-11-08 14:45:00|203678.7|203528.7|203614.9|203464.9|203700.7|203550.7|203568.4|203418.4|847
1636383000000|2021-11-08 14:50:00|203614.8|203464.8|203651.1|203501.1|203783.8|203633.8|203608.1|203458.1|837
1636383300000|2021-11-08 14:55:00|203651.6|203501.6|203574.6|203424.6|203666.1|203516.1|203538.3|203388.3|748
1636383600000|2021-11-08 15:00:00|203573|203423|203435.9|203385.9|203589.2|203439.2|203435.9|203334.5|714
1636383900000|2021-11-08 15:05:00|203435.4|203385.4|203440.7|203290.7|203500.5|203385.4|203351.8|203241.5|798
1636384200000|2021-11-08 15:10:00|203436.7|203286.7|203371|203221|203450|203300|203287.7|203137.7|788
1636384500000|2021-11-08 15:15:00|203371.4|203221.4|203366.7|203216.7|203453.1|203303.1|203323.3|203182.6|801
1636384800000|2021-11-08 15:20:00|203368.9|203218.9|203411.5|203261.5|203415.2|203265.2|203281.3|203179.5|675
1636385100000|2021-11-08 15:25:00|203411.2|203261.2|203338.5|203188.5|203417.3|203267.4|203289.4|203184.1|706
1636385400000|2021-11-08 15:30:00|203339.3|203189.3|203358.1|203208.1|203363.3|203242.8|203291|203183.4|554
1636385700000|2021-11-08 15:35:00|203359.3|203209.3|203434.4|203284.4|203441.7|203327.4|203350.4|203200.4|662
1636386000000|2021-11-08 15:40:00|203433.8|203283.8|203536.2|203386.2|203540.5|203422.6|203397|203247|741
1636386300000|2021-11-08 15:45:00|203535.6|203385.6|203379.1|203229.1|203542|203392|203375.4|203225.4|723
1636386600000|2021-11-08 15:50:00|203382.3|203232.3|203542.2|203392.2|203577.5|203468.4|203382.1|203232.1|763
1636386900000|2021-11-08 15:55:00|203541.9|203391.9|203524.8|203374.8|203548.8|203426.6|203435.1|203321.5|720
1636387200000|2021-11-08 16:00:00|203525|203375|203486.6|203336.6|203551.5|203429.1|203403.4|203275.7|784
1636387500000|2021-11-08 16:05:00|203489.3|203339.3|203511.5|203361.5|203514.3|203364.3|203445.7|203295.7|670
1636387800000|2021-11-08 16:10:00|203515.5|203365.5|203429.6|203279.6|203571.1|203421.1|203429.6|203279.6|624
1636388100000|2021-11-08 16:15:00|203429.3|203279.3|203477.8|203327.8|203478.6|203350.3|203361.7|203211.7|655
1636388400000|2021-11-08 16:20:00|203477.5|203327.5|203501.5|203351.5|203509.6|203359.6|203457|203307|532
1636388700000|2021-11-08 16:25:00|203501.8|203351.8|203453.5|203303.5|203502.7|203363.5|203411.4|203287.4|619
1636389000000|2021-11-08 16:30:00|203453.9|203303.9|203451.9|203301.9|203497.5|203358.5|203407.8|203291.6|569
1636389300000|2021-11-08 16:35:00|203452|203302|203457.6|203307.6|203541.1|203411.9|203366.3|203263.7|642
1636389600000|2021-11-08 16:40:00|203457.5|203307.5|203455.9|203305.9|203508.4|203395.6|203374.1|203260.5|664
1636389900000|2021-11-08 16:45:00|203456.9|203306.9|203446.6|203296.6|203465.6|203357.3|203407.3|203276.2|668
1636390200000|2021-11-08 16:50:00|203449.2|203299.2|203493.6|203343.6|203504.6|203393.2|203443.2|203293.8|632
1636390500000|2021-11-08 16:55:00|203497.1|203347.1|203454|203304|203501|203351|203447.3|203297.3|560
1636390800000|2021-11-08 17:00:00|203452.3|203302.3|203457|203307|203502|203352|203363.8|203250.5|637
1636391100000|2021-11-08 17:05:00|203457.8|203307.8|203414.3|203264.3|203462.7|203312.7|203351.4|203201.4|755
1636391400000|2021-11-08 17:10:00|203415.4|203265.4|203315|203165|203418.3|203268.3|203309.8|203159.8|681
1636391700000|2021-11-08 17:15:00|203313.9|203163.9|203371|203221|203373.6|203223.6|203313.4|203163.4|645
1636392000000|2021-11-08 17:20:00|203370.9|203220.9|203375.1|203225.1|203384.1|203234.1|203316.8|203166.8|673
1636392300000|2021-11-08 17:25:00|203373.6|203223.6|203322.8|203172.8|203389.5|203239.5|203305.2|203155.2|587
1636392600000|2021-11-08 17:30:00|203322.7|203172.7|203288.7|203138.7|203322.7|203191.4|203197.5|203064.4|567
1636392900000|2021-11-08 17:35:00|203288.4|203138.4|203295.5|203145.5|203297.2|203188.7|203235.7|203134.3|550
1636393200000|2021-11-08 17:40:00|203295.6|203145.6|203307.3|203157.3|203337.6|203187.6|203216.1|203066.1|587
1636393500000|2021-11-08 17:45:00|203307.5|203157.5|203293.5|203143.5|203320.1|203206.3|203237.9|203127.9|515
1636393800000|2021-11-08 17:50:00|203293.3|203143.3|203207.4|203057.4|203295.4|203145.4|203185.4|203035.4|543
1636394100000|2021-11-08 17:55:00|203206.5|203056.5|203250.6|203100.6|203264.8|203126.4|203149.6|203041.5|574
1636394400000|2021-11-08 18:00:00|203250.8|203100.8|203220.3|203070.3|203298.1|203181.3|203158.7|203051|750
1636394700000|2021-11-08 18:05:00|203219.3|203069.3|203213.2|203063.2|203248.2|203098.2|203200.7|203050.7|652
1636395000000|2021-11-08 18:10:00|203213.7|203063.7|203133.4|202983.4|203221.4|203071.4|203113|202963|501
1636395300000|2021-11-08 18:15:00|203133.6|202983.6|203240.8|203090.8|203246|203096|203132.7|202983.6|672
1636395600000|2021-11-08 18:20:00|203240.6|203090.6|203258.6|203108.6|203300.2|203150.2|203203.7|203053.7|684
1636395900000|2021-11-08 18:25:00|203257.5|203107.5|203176.3|203026.3|203272.8|203162.9|203152.3|203002.3|651
1636396200000|2021-11-08 18:30:00|203174.7|203024.7|203152.5|203002.5|203193|203048.2|203095.2|202994.7|616
1636396500000|2021-11-08 18:35:00|203152.6|203002.6|203123.8|202973.8|203152.9|203034.5|203084.5|202968.6|607
1636396800000|2021-11-08 18:40:00|203124.5|202974.5|203130.4|202980.4|203136.4|202986.4|203081.5|202931.5|613
1636397100000|2021-11-08 18:45:00|203129.9|202979.9|203176.5|203026.5|203176.7|203042.1|203059.3|202955.9|581
1636397400000|2021-11-08 18:50:00|203176.9|203026.9|203219.2|203069.2|203235.8|203085.8|203108.7|202988.9|562
1636397700000|2021-11-08 18:55:00|203218|203068|203059.1|203009.1|203250.6|203100.6|203059.1|202986|527
1636398000000|2021-11-08 19:00:00|203104.9|202954.9|203013.7|202863.7|203120.5|203008.5|202965.6|202856.3|629
1636398300000|2021-11-08 19:05:00|203012.9|202862.9|203130.4|202980.4|203135.8|202988.3|202958.7|202847|555
1636398600000|2021-11-08 19:10:00|203130.3|202980.3|203218.7|203068.7|203218.7|203068.7|203101.7|202977.4|517
1636398900000|2021-11-08 19:15:00|203218.2|203068.2|203187.3|203037.3|203267.8|203117.8|203131.7|203010.2|604
1636399200000|2021-11-08 19:20:00|203202.9|203052.9|203209.8|203059.8|203222.8|203072.8|203198.3|203048.3|476
1636399500000|2021-11-08 19:25:00|203210.7|203060.7|203214.2|203064.2|203226.2|203123.4|203169.4|203060.5|480
1636399800000|2021-11-08 19:30:00|203215|203065|203212.9|203062.9|203237.7|203131.8|203119.5|202997.3|651
1636400100000|2021-11-08 19:35:00|203212.7|203062.7|203251.8|203101.8|203334.1|203231.7|203193.2|203043.2|622
1636400400000|2021-11-08 19:40:00|203251.7|203101.7|203373|203223|203374.8|203224.8|203178.3|203028.3|624
1636400700000|2021-11-08 19:45:00|203372.7|203222.7|203302.6|203152.6|203388.1|203238.1|203291.1|203141.1|563
1636401000000|2021-11-08 19:50:00|203303.9|203153.9|203305.3|203155.3|203339.6|203196.7|203246.1|203108.3|505
1636401300000|2021-11-08 19:55:00|203303.5|203153.5|203220.4|203070.4|203304.6|203190.3|203216.3|203066.3|605
1636401600000|2021-11-08 20:00:00|203221.2|203071.2|203316|203166|203317.1|203167.1|203220|203070|576
1636401900000|2021-11-08 20:05:00|203315.9|203165.9|203399.1|203249.1|203433.7|203283.7|203311.7|203161.7|663
1636402200000|2021-11-08 20:10:00|203399.2|203249.2|203324|203174|203407.7|203290.1|203300.3|203150.3|630
1636402500000|2021-11-08 20:15:00|203322.9|203172.9|203328.3|203178.3|203408|203263.5|203310.3|203166.7|649
1636402800000|2021-11-08 20:20:00|203328.1|203178.1|203344.4|203194.4|203354.9|203204.9|203253.4|203103.4|578
1636403100000|2021-11-08 20:25:00|203338.1|203188.1|203309.1|203159.1|203403.8|203253.8|203297.4|203147.4|638
1636403400000|2021-11-08 20:30:00|203308.7|203158.7|203341.5|203191.5|203366.4|203216.4|203288.2|203138.2|597
1636403700000|2021-11-08 20:35:00|203342.4|203192.4|203359.3|203209.3|203401.4|203251.4|203306.9|203156.9|576
1636404000000|2021-11-08 20:40:00|203353.1|203203.1|203452.2|203302.2|203492.3|203342.3|203306.7|203156.7|542
1636404300000|2021-11-08 20:45:00|203452.3|203302.3|203470.8|203320.8|203515.5|203409.1|203441.5|203291.5|500
1636404600000|2021-11-08 20:50:00|203467.5|203317.5|203470.7|203320.7|203542.6|203392.6|203399.2|203249.2|681
1636404900000|2021-11-08 20:55:00|203469.8|203319.8|203421.6|203271.6|203534.7|203384.7|203415.8|203265.8|711
1636405200000|2021-11-08 21:00:00|203417.4|203267.4|203472.9|203322.9|203489.2|203339.2|203375.8|203225.8|714
1636405500000|2021-11-08 21:05:00|203468.3|203318.3|203511|203361|203516.5|203366.5|203440.8|203290.8|539
1636405800000|2021-11-08 21:10:00|203511.2|203361.2|203480.8|203330.8|203528.1|203378.1|203477.2|203327.2|422
1636406100000|2021-11-08 21:15:00|203481.3|203331.3|203517.4|203367.4|203522.1|203372.1|203480.1|203330.1|285
1636406400000|2021-11-08 21:20:00|203519|203369|203535.6|203385.6|203548.5|203398.5|203506.3|203356.3|312
1636406700000|2021-11-08 21:25:00|203535|203385|203471.8|203321.8|203541.4|203391.4|203437.9|203287.9|493
1636407000000|2021-11-08 21:30:00|203471|203321|203420.4|203270.4|203480.9|203330.9|203382|203232|497
1636407300000|2021-11-08 21:35:00|203422.9|203272.9|203395.4|203245.4|203441.4|203291.4|203391|203241|335
1636407600000|2021-11-08 21:40:00|203395.7|203245.7|203400|203250|203404.4|203254.4|203379.3|203229.3|322
1636407900000|2021-11-08 21:45:00|203397.3|203247.3|203404.1|203254.1|203417.7|203267.7|203376.1|203226.1|416
1636408200000|2021-11-08 21:50:00|203407.9|203257.9|203379.6|203229.6|203426|203276|203379.6|203229.6|415
1636408500000|2021-11-08 21:55:00|203378|203228|203594.4|203297.4|203595.9|203298.9|203338|203150.5|452
1636408800000|2021-11-08 22:00:00|203575.2|203278.2|203620.7|203323.7|203674.9|203377.9|203561.7|203264.7|70
1636409100000|2021-11-08 22:05:00|203620.4|203323.4|203630.4|203333.4|203676|203379|203616.7|203319.7|102
1636409400000|2021-11-08 22:10:00|203625.8|203328.8|203618.9|203321.9|203677.1|203380.1|203598.1|203301.1|158
1636409700000|2021-11-08 22:15:00|203611.9|203314.9|203610.4|203313.4|203625.6|203328.6|203550.9|203253.9|115
1636410000000|2021-11-08 22:20:00|203603.7|203306.7|203643.1|203346.1|203655.5|203358.5|203467.3|203170.3|434
1636410300000|2021-11-08 22:25:00|203641.2|203344.2|203495.8|203198.8|203671.5|203374.5|203476.2|203179.2|446
1636410600000|2021-11-08 22:30:00|203495.9|203198.9|203493.1|203196.1|203537.5|203240.5|203465.7|203168.7|1136
1636410900000|2021-11-08 22:35:00|203472.5|203175.5|203489.5|203192.5|203540|203243|203458.2|203161.2|577
1636411200000|2021-11-08 22:40:00|203494.4|203197.4|203463.7|203166.7|203526.7|203229.7|203416.7|203119.7|142
1636411500000|2021-11-08 22:45:00|203434.9|203137.9|203504.1|203207.1|203515.3|203218.3|203390.7|203093.7|168
1636411800000|2021-11-08 22:50:00|203498|203201|203490.8|203193.8|203512.1|203215.1|203408.3|203111.3|200
1636412100000|2021-11-08 22:55:00|203485.4|203188.4|203471.1|203174.1|203516.5|203219.5|203411.7|203114.7|187
1636412400000|2021-11-08 23:00:00|203460.6|203163.6|203436.2|203286.2|203533.1|203286.2|203395.6|203144.4|615
1636412700000|2021-11-08 23:05:00|203432.5|203282.5|203414.3|203264.3|203577.6|203322.4|203388.1|203191.6|494
1636413000000|2021-11-08 23:10:00|203414.8|203264.8|203397.9|203247.9|203515.5|203304.8|203387.1|203175.3|420
1636413300000|2021-11-08 23:15:00|203419.4|203269.4|203408.1|203258.1|203517.1|203279.3|203373.9|203166.5|339
1636413600000|2021-11-08 23:20:00|203476.6|203223.1|203386|203236|203527.4|203302.8|203382.9|203165.2|311
1636413900000|2021-11-08 23:25:00|203390.5|203240.5|203492.1|203236.8|203548.4|203327.2|203390.5|203177.7|407
1636414200000|2021-11-08 23:30:00|203433.9|203283.9|203436.1|203286.1|203603.5|203310.1|203409.9|203193|376
1636414500000|2021-11-08 23:35:00|203438.1|203288.1|203405.7|203255.7|203442.8|203292.8|203403.3|203253.3|399
1636414800000|2021-11-08 23:40:00|203404.8|203254.8|203397.6|203247.6|203410.4|203260.4|203390.7|203240.7|332
1636415100000|2021-11-08 23:45:00|203396.5|203246.5|203439.9|203289.9|203463.9|203313.9|203391.4|203241.4|376
1636415400000|2021-11-08 23:50:00|203440.4|203290.4|203429|203279|203447.3|203297.3|203417.2|203267.2|393
1636415700000|2021-11-08 23:55:00|203432|203282|203433.8|203283.8|203474.4|203324.4|203426|203276|376
1636416000000|2021-11-09 00:00:00|203435|203285|203378.4|203228.4|203461.7|203311.7|203375.1|203225.1|468
1636416300000|2021-11-09 00:05:00|203378.3|203228.3|203363.5|203213.5|203383.1|203233.1|203347.6|203197.6|371
1636416600000|2021-11-09 00:10:00|203363.2|203213.2|203433.8|203283.8|203445.1|203295.1|203357.4|203207.4|508
1636416900000|2021-11-09 00:15:00|203434.3|203284.3|203478.3|203328.3|203494.2|203344.2|203414.9|203264.9|350
1636417200000|2021-11-09 00:20:00|203481.6|203331.6|203481.5|203331.5|203492.3|203342.3|203470.4|203320.4|338
1636417500000|2021-11-09 00:25:00|203482|203332|203502.3|203352.3|203505.5|203355.5|203478.3|203328.3|371
1636417800000|2021-11-09 00:30:00|203501.8|203351.8|203539|203389|203555.5|203405.5|203496.4|203346.4|360
1636418100000|2021-11-09 00:35:00|203541.4|203391.4|203548.8|203398.8|203562.5|203412.5|203521.4|203371.4|389
1636418400000|2021-11-09 00:40:00|203550.3|203400.3|203585.5|203435.5|203593.5|203443.5|203536.5|203386.5|372
1636418700000|2021-11-09 00:45:00|203585.2|203435.2|203612.7|203462.7|203632.3|203482.3|203582.6|203432.6|365
1636419000000|2021-11-09 00:50:00|203612.6|203462.6|203624.7|203474.7|203642.6|203492.6|203612|203462|378
1636419300000|2021-11-09 00:55:00|203625.4|203475.4|203614.4|203464.4|203647.6|203497.6|203602.1|203452.1|551
1636419600000|2021-11-09 01:00:00|203614|203464|203616.9|203466.9|203634.4|203484.4|203589.3|203439.3|491
1636419900000|2021-11-09 01:05:00|203616.8|203466.8|203593.6|203443.6|203624.3|203474.3|203573.4|203423.4|417
1636420200000|2021-11-09 01:10:00|203594.1|203444.1|203573.7|203423.7|203594.1|203444.1|203553.2|203403.2|420
1636420500000|2021-11-09 01:15:00|203574.5|203424.5|203479.5|203329.5|203586|203436|203467.6|203317.6|507
1636420800000|2021-11-09 01:20:00|203483.1|203333.1|203413.3|203263.3|203489.8|203339.8|203398.9|203248.9|364
1636421100000|2021-11-09 01:25:00|203413.4|203263.4|203456.7|203306.7|203471.7|203321.7|203403.8|203253.8|323
1636421400000|2021-11-09 01:30:00|203458.5|203308.5|203550.4|203400.4|203619.2|203412.2|203441.5|203291.5|573
1636421700000|2021-11-09 01:35:00|203555.1|203405.1|203536.9|203386.9|203602.8|203427.1|203510.9|203333.7|632
1636422000000|2021-11-09 01:40:00|203534.7|203384.7|203535.3|203385.3|203562.5|203412.5|203507.8|203357.8|563
1636422300000|2021-11-09 01:45:00|203534.8|203384.8|203539.6|203389.6|203584.3|203434.3|203528.3|203378.3|394
1636422600000|2021-11-09 01:50:00|203540|203390|203528.9|203378.9|203610|203426.3|203514.2|203352|416
1636422900000|2021-11-09 01:55:00|203528.4|203378.4|203523.1|203373.1|203613|203414.8|203513|203342|479
1636423200000|2021-11-09 02:00:00|203521.8|203371.8|203446.1|203296.1|203544.8|203394.8|203440.2|203290.2|713
1636423500000|2021-11-09 02:05:00|203445.4|203295.4|203475.6|203325.6|203508.5|203358.5|203439.9|203289.9|707
1636423800000|2021-11-09 02:10:00|203476.6|203326.6|203411.4|203261.4|203491.7|203341.7|203408.7|203258.7|491
1636424100000|2021-11-09 02:15:00|203408.6|203258.6|203412.4|203262.4|203415|203265|203407|203257|408
1636424400000|2021-11-09 02:20:00|203410.7|203260.7|203396.3|203246.3|203417|203267|203383.2|203233.2|357
1636424700000|2021-11-09 02:25:00|203396.4|203246.4|203410.6|203260.6|203421.5|203271.5|203384.8|203234.8|333
1636425000000|2021-11-09 02:30:00|203413.3|203263.3|203449.1|203299.1|203459|203309|203407.9|203257.9|379
1636425300000|2021-11-09 02:35:00|203448.3|203298.3|203439.2|203289.2|203452.4|203302.4|203421|203271|359
1636425600000|2021-11-09 02:40:00|203440.2|203290.2|203376|203226|203453.7|203303.7|203368.7|203218.7|401
1636425900000|2021-11-09 02:45:00|203375.6|203225.6|203374.2|203224.2|203380.6|203230.6|203365.2|203215.2|302
1636426200000|2021-11-09 02:50:00|203374.4|203224.4|203369.1|203219.1|203374.4|203224.4|203364.7|203214.7|331
1636426500000|2021-11-09 02:55:00|203369.4|203219.4|203328.4|203178.4|203372.2|203222.2|203320|203170|396
1636426800000|2021-11-09 03:00:00|203329.1|203179.1|203336.7|203186.7|203382|203232|203323.4|203173.4|401
1636427100000|2021-11-09 03:05:00|203337.2|203187.2|203328.8|203178.8|203349.4|203199.4|203312.3|203162.3|370
1636427400000|2021-11-09 03:10:00|203316.2|203166.2|203413.1|203263.1|203413.2|203263.2|203309|203159|374
1636427700000|2021-11-09 03:15:00|203413.4|203263.4|203361.8|203211.8|203424.2|203274.2|203347.4|203197.4|461
1636428000000|2021-11-09 03:20:00|203362.3|203212.3|203400.5|203250.5|203420.5|203270.5|203350.8|203200.8|458
1636428300000|2021-11-09 03:25:00|203400.7|203250.7|203386.1|203236.1|203401.6|203251.6|203361.2|203211.2|467
1636428600000|2021-11-09 03:30:00|203385.2|203235.2|203415|203265|203422.6|203272.6|203365.3|203215.3|404
1636428900000|2021-11-09 03:35:00|203415.2|203265.2|203421|203271|203425.6|203275.6|203362.5|203212.5|474
1636429200000|2021-11-09 03:40:00|203422.2|203272.2|203411.6|203261.6|203425|203275|203404.9|203254.9|483
1636429500000|2021-11-09 03:45:00|203412.2|203262.2|203419.1|203269.1|203425.1|203275.1|203405.4|203255.4|368
1636429800000|2021-11-09 03:50:00|203419.6|203269.6|203418.8|203268.8|203431.1|203281.1|203404.5|203254.5|461
1636430100000|2021-11-09 03:55:00|203417.8|203267.8|203421.2|203271.2|203465.1|203315.1|203410.3|203260.3|415
1636430400000|2021-11-09 04:00:00|203421.7|203271.7|203426.6|203276.6|203429.3|203279.3|203386.6|203236.6|380
1636430700000|2021-11-09 04:05:00|203426.4|203276.4|203411.3|203261.3|203440.9|203290.9|203397.3|203247.3|352
1636431000000|2021-11-09 04:10:00|203411.9|203261.9|203385.4|203235.4|203414.7|203264.7|203381.2|203231.2|267
1636431300000|2021-11-09 04:15:00|203386.2|203236.2|203409.3|203259.3|203419.1|203269.1|203379.9|203229.9|362
1636431600000|2021-11-09 04:20:00|203409.2|203259.2|203378.8|203228.8|203418.5|203268.5|203368.8|203218.8|371
1636431900000|2021-11-09 04:25:00|203378.7|203228.7|203372.7|203222.7|203380.9|203230.9|203357.3|203207.3|262
1636432200000|2021-11-09 04:30:00|203373.5|203223.5|203369.5|203219.5|203379.6|203229.6|203356|203206|292
1636432500000|2021-11-09 04:35:00|203375.7|203225.7|203335.4|203185.4|203376.4|203226.4|203330.2|203180.2|378
1636432800000|2021-11-09 04:40:00|203338|203188|203345.7|203195.7|203346.2|203196.2|203326.5|203176.5|280
1636433100000|2021-11-09 04:45:00|203344.8|203194.8|203334.3|203184.3|203345.8|203195.8|203319|203169|216
1636433400000|2021-11-09 04:50:00|203332.3|203182.3|203341.1|203191.1|203343.8|203193.8|203316.8|203166.8|184
1636433700000|2021-11-09 04:55:00|203341.8|203191.8|203336.5|203186.5|203343|203193|203323.4|203173.4|275
1636434000000|2021-11-09 05:00:00|203337.8|203187.8|203334.8|203184.8|203340.3|203190.3|203320.5|203170.5|361
1636434300000|2021-11-09 05:05:00|203334.4|203184.4|203328.1|203178.1|203338.4|203188.4|203306.4|203156.4|400
1636434600000|2021-11-09 05:10:00|203327.9|203177.9|203334.2|203184.2|203339.5|203189.5|203303.2|203153.2|318
1636434900000|2021-11-09 05:15:00|203317|203167|203297.4|203147.4|203344.8|203194.8|203297.4|203147.4|359
1636435200000|2021-11-09 05:20:00|203300.2|203150.2|203245|203095|203306.7|203156.7|203239.4|203089.4|436
1636435500000|2021-11-09 05:25:00|203245.5|203095.5|203250.5|203100.5|203253.6|203103.6|203235|203085|389
1636435800000|2021-11-09 05:30:00|203250.9|203100.9|203249.8|203099.8|203254.7|203104.7|203235.2|203085.2|340
1636436100000|2021-11-09 05:35:00|203249.4|203099.4|203250.9|203100.9|203254.1|203104.1|203244.1|203094.1|347
1636436400000|2021-11-09 05:40:00|203251.2|203101.2|203250.4|203100.4|203258.8|203108.8|203241|203091|379
1636436700000|2021-11-09 05:45:00|203250.5|203100.5|203208.1|203058.1|203251.6|203101.6|203198|203048|454
1636437000000|2021-11-09 05:50:00|203208.3|203058.3|203207.8|203057.8|203219.1|203069.1|203193.4|203043.4|399
1636437300000|2021-11-09 05:55:00|203209.4|203059.4|203205.4|203055.4|203215.7|203065.7|203193.5|203043.5|484
1636437600000|2021-11-09 06:00:00|203202.9|203052.9|203204.3|203054.3|203209.1|203059.1|203190.7|203040.7|467
1636437900000|2021-11-09 06:05:00|203207.4|203057.4|203200.6|203050.6|203213.7|203063.7|203198.2|203048.2|376
1636438200000|2021-11-09 06:10:00|203199.2|203049.2|203204.1|203054.1|203212.6|203062.6|203196.3|203046.3|409
1636438500000|2021-11-09 06:15:00|203205.4|203055.4|203196.2|203046.2|203211.4|203061.4|203183.6|203033.6|424
1636438800000|2021-11-09 06:20:00|203196.1|203046.1|203263.6|203113.6|203265|203115|203188.6|203038.6|360
1636439100000|2021-11-09 06:25:00|203263.8|203113.8|203269.3|203119.3|203280.8|203130.8|203241.9|203091.9|491
1636439400000|2021-11-09 06:30:00|203269.2|203119.2|203291.3|203141.3|203302.2|203152.2|203257.2|203107.2|484
1636439700000|2021-11-09 06:35:00|203290.6|203140.6|203300.6|203150.6|203342.4|203192.4|203283.2|203133.2|419
1636440000000|2021-11-09 06:40:00|203300.4|203150.4|203259.8|203109.8|203300.7|203150.7|203239.6|203089.6|386
1636440300000|2021-11-09 06:45:00|203259|203109|203256.9|203106.9|203264.5|203114.5|203238.4|203088.4|325
1636440600000|2021-11-09 06:50:00|203256.4|203106.4|203225.4|203075.4|203268.5|203118.5|203211|203061|402
1636440900000|2021-11-09 06:55:00|203225.8|203075.8|203242.1|203092.1|203262.4|203112.4|203214.6|203064.6|417
1636441200000|2021-11-09 07:00:00|203237.9|203087.9|203261.4|203111.4|203268.4|203118.4|203201.6|203051.6|643
1636441500000|2021-11-09 07:05:00|203261.5|203111.5|203239.1|203089.1|203309.9|203159.9|203234.5|203084.5|631
1636441800000|2021-11-09 07:10:00|203239.4|203089.4|203219|203069|203246.6|203096.6|203197.4|203047.4|653
1636442100000|2021-11-09 07:15:00|203220.8|203070.8|203228|203078|203262.9|203112.9|203208|203058|597
1636442400000|2021-11-09 07:20:00|203225.4|203075.4|203250.1|203100.1|203257.4|203107.4|203222.4|203072.4|596
1636442700000|2021-11-09 07:25:00|203251.4|203101.4|203246.8|203096.8|203263.3|203113.3|203237|203087|519
1636443000000|2021-11-09 07:30:00|203247|203097|203330.1|203180.1|203356.6|203206.6|203245.5|203095.5|578
1636443300000|2021-11-09 07:35:00|203334.6|203184.6|203343.9|203193.9|203362.8|203212.8|203317.1|203167.1|723
1636443600000|2021-11-09 07:40:00|203344.4|203194.4|203318.7|203168.7|203352.3|203202.3|203295.7|203145.7|652
1636443900000|2021-11-09 07:45:00|203310.3|203160.3|203381.3|203231.3|203429.1|203279.1|203296.5|203146.5|675
1636444200000|2021-11-09 07:50:00|203380.4|203230.4|203448.6|203298.6|203473.6|203323.6|203367.8|203217.8|592
1636444500000|2021-11-09 07:55:00|203451.6|203301.6|203433.9|203283.9|203468|203318|203428.9|203278.9|613
1636444800000|2021-11-09 08:00:00|203437.5|203287.5|203324.9|203174.9|203453.4|203303.4|203282.9|203132.9|819
1636445100000|2021-11-09 08:05:00|203325|203175|203280.7|203130.7|203333.7|203183.7|203276.9|203126.9|765
1636445400000|2021-11-09 08:10:00|203280.1|203130.1|203238.7|203088.7|203289.2|203139.2|203198|203048|734
1636445700000|2021-11-09 08:15:00|203238.9|203088.9|203242|203092|203247.7|203097.7|203230.6|203080.6|702
1636446000000|2021-11-09 08:20:00|203241.2|203091.2|203239.6|203089.6|203248|203098|203211.9|203061.9|752
1636446300000|2021-11-09 08:25:00|203239.2|203089.2|203195.9|203045.9|203244.1|203094.1|203187|203037|569
1636446600000|2021-11-09 08:30:00|203196.7|203046.7|203139.7|202989.7|203199|203049|203122.2|202972.2|675
1636446900000|2021-11-09 08:35:00|203139.9|202989.9|203158.3|203008.3|203173.9|203023.9|203110.8|202960.8|657
1636447200000|2021-11-09 08:40:00|203160.4|203010.4|203248.9|203098.9|203251.3|203101.3|203140|202990|682
1636447500000|2021-11-09 08:45:00|203248.1|203098.1|203193.9|203043.9|203283.9|203133.9|203186.4|203036.4|709
1636447800000|2021-11-09 08:50:00|203193.2|203043.2|203199.8|203049.8|203209.6|203104.3|203144.8|203037.3|627
1636448100000|2021-11-09 08:55:00|203202.2|203052.2|203242.3|203092.3|203249.7|203099.7|203190.1|203040.1|626
1636448400000|2021-11-09 09:00:00|203240.4|203090.4|203248.9|203098.9|203291.7|203141.7|203226.8|203076.8|610
1636448700000|2021-11-09 09:05:00|203250.5|203100.5|203343.3|203193.3|203392.4|203242.4|203245.3|203095.3|690
1636449000000|2021-11-09 09:10:00|203345.3|203195.3|203196.4|203046.4|203355.5|203205.5|203188.3|203038.3|679
1636449300000|2021-11-09 09:15:00|203196.2|203046.2|203117.8|202967.8|203198.8|203048.8|203108.1|202958.1|582
1636449600000|2021-11-09 09:20:00|203117.2|202967.2|203091.8|202941.8|203117.9|202967.9|203083.8|202933.8|534
1636449900000|2021-11-09 09:25:00|203092.4|202942.4|202992.1|202842.1|203108.2|202958.2|202986.2|202836.2|671
1636450200000|2021-11-09 09:30:00|202992.5|202842.5|202997.5|202847.5|203001.4|202851.4|202985.4|202835.4|521
1636450500000|2021-11-09 09:35:00|202998.7|202848.7|202997.5|202847.5|203018.4|202868.4|202984.7|202834.7|486
1636450800000|2021-11-09 09:40:00|202998.3|202848.3|202937.8|202787.8|203004.2|202854.2|202931.5|202781.5|493
1636451100000|2021-11-09 09:45:00|202938.3|202788.3|202950.3|202800.3|202952|202802|202930.6|202780.6|500
1636451400000|2021-11-09 09:50:00|202953.4|202803.4|202944.3|202794.3|202953.4|202803.4|202935|202785|427
1636451700000|2021-11-09 09:55:00|202944.2|202794.2|202941|202791|202946.2|202796.2|202910|202760|563
1636452000000|2021-11-09 10:00:00|202940.5|202790.5|202980.6|202830.6|202982.9|202832.9|202927.1|202777.1|542
1636452300000|2021-11-09 10:05:00|202980.7|202830.7|202938.7|202788.7|202984.7|202834.7|202937.5|202787.5|504
1636452600000|2021-11-09 10:10:00|202938.4|202788.4|202938.2|202788.2|202993.7|202843.7|202928|202778|491
1636452900000|2021-11-09 10:15:00|202938.3|202788.3|203005.4|202855.4|203007|202857|202932.8|202782.8|596
1636453200000|2021-11-09 10:20:00|203005.6|202855.6|202986.1|202836.1|203010.7|202860.7|202979.3|202829.3|463
1636453500000|2021-11-09 10:25:00|202987.9|202837.9|203013.4|202863.4|203033.1|202924.8|202970.1|202834.6|422
1636453800000|2021-11-09 10:30:00|203013.3|202863.3|203163.2|203013.2|203165.4|203015.4|202972.2|202822.2|657
1636454100000|2021-11-09 10:35:00|203162.9|203012.9|203105.5|202955.5|203167.6|203017.6|203081.4|202931.4|563
1636454400000|2021-11-09 10:40:00|203106.3|202956.3|203159.1|203009.1|203193.2|203043.2|203080.2|202930.2|580
1636454700000|2021-11-09 10:45:00|203157.7|203007.7|203098|202948|203163.8|203013.8|203096.9|202946.9|541
1636455000000|2021-11-09 10:50:00|203098.8|202948.8|203116.3|202966.3|203132.9|202982.9|203076.5|202926.5|649
1636455300000|2021-11-09 10:55:00|203115.5|202965.5|203110.1|202960.1|203126|202976|203097.5|202947.5|680
1636455600000|2021-11-09 11:00:00|203112.8|202962.8|203058.3|202908.3|203115.2|202965.2|203043.5|202893.5|604
1636455900000|2021-11-09 11:05:00|203058.2|202908.2|203192.1|203042.1|203194.5|203044.5|203053.7|202903.7|620
1636456200000|2021-11-09 11:10:00|203192.4|203042.4|203193.1|203043.1|203197.3|203047.3|203185.1|203035.1|494
1636456500000|2021-11-09 11:15:00|203193|203043|203187.4|203037.4|203265.6|203115.6|203185.4|203035.4|583
1636456800000|2021-11-09 11:20:00|203186.8|203036.8|203189.8|203039.8|203196.8|203046.8|203158.1|203008.1|458
1636457100000|2021-11-09 11:25:00|203190|203040|203241.4|203091.4|203242|203092|203184.6|203034.6|539
1636457400000|2021-11-09 11:30:00|203239.5|203089.5|203285.2|203135.2|203291.5|203141.5|203238.4|203088.4|563
1636457700000|2021-11-09 11:35:00|203286.2|203136.2|203253.5|203103.5|203294.2|203144.2|203243|203093|504
1636458000000|2021-11-09 11:40:00|203253.7|203103.7|203279.9|203129.9|203281.7|203131.7|203204.5|203054.5|736
1636458300000|2021-11-09 11:45:00|203279.8|203129.8|203277.5|203127.5|203298|203148|203264.9|203114.9|656
1636458600000|2021-11-09 11:50:00|203276.7|203126.7|203229.5|203079.5|203288.1|203138.1|203225|203075|502
1636458900000|2021-11-09 11:55:00|203230|203080|203300|203150|203305.7|203155.7|203226.7|203076.7|522
1636459200000|2021-11-09 12:00:00|203299.3|203149.3|203290|203140|203324|203174|203234.6|203084.6|695
1636459500000|2021-11-09 12:05:00|203287.9|203137.9|203247.8|203097.8|203290.8|203140.8|203226.2|203076.2|612
1636459800000|2021-11-09 12:10:00|203248.9|203098.9|203475.2|203325.2|203475.2|203325.2|203239.5|203089.5|669
1636460100000|2021-11-09 12:15:00|203478.9|203328.9|203472.8|203322.8|203485.8|203335.8|203437.9|203287.9|694
1636460400000|2021-11-09 12:20:00|203473.4|203323.4|203467.3|203317.3|203487.5|203337.5|203443.9|203293.9|591
1636460700000|2021-11-09 12:25:00|203468.4|203318.4|203397.7|203247.7|203482.2|203332.2|203382.2|203232.2|664
1636461000000|2021-11-09 12:30:00|203398.5|203248.5|203562|203412|203564.8|203450.5|203397.1|203247.1|663
1636461300000|2021-11-09 12:35:00|203561.5|203411.5|203584.7|203434.7|203663.5|203513.5|203532.9|203410.7|606
1636461600000|2021-11-09 12:40:00|203585.2|203435.2|203708.1|203558.1|203721.8|203571.8|203574|203430.9|632
1636461900000|2021-11-09 12:45:00|203708.4|203558.4|203733.3|203583.3|203740.6|203623.4|203673.1|203550|658
1636462200000|2021-11-09 12:50:00|203732.8|203582.8|203691.1|203541.1|203734.9|203584.9|203688.5|203538.5|572
1636462500000|2021-11-09 12:55:00|203690.7|203540.7|203809.4|203659.4|203835.5|203728.5|203656.9|203534.2|642
1636462800000|2021-11-09 13:00:00|203809.7|203659.7|203606.8|203456.8|203810.8|203686.5|203525.8|203424|805
1636463100000|2021-11-09 13:05:00|203603.4|203453.4|203577.5|203427.5|203631.5|203499.9|203538.8|203425.5|716
1636463400000|2021-11-09 13:10:00|203577.3|203427.3|203437.6|203287.6|203604.3|203491.1|203429.8|203279.8|677
1636463700000|2021-11-09 13:15:00|203438.4|203288.4|203612.7|203462.7|203612.7|203462.7|203431.7|203281.7|638
1636464000000|2021-11-09 13:20:00|203612.1|203462.1|203676.1|203526.1|203690.1|203540.1|203574.5|203424.5|740
1636464300000|2021-11-09 13:25:00|203681|203531|203392.7|203242.7|203685.4|203571.9|203381.4|203231.4|626
1636464600000|2021-11-09 13:30:00|203395.4|203245.4|203352.5|203202.5|203452.6|203302.6|203209.9|203102.8|842
1636464900000|2021-11-09 13:35:00|203350.3|203200.3|203355.1|203205.1|203410.5|203294|203299|203167.1|694
1636465200000|2021-11-09 13:40:00|203354.7|203204.7|203193|203043|203368.7|203218.7|203186.4|203036.4|701
1636465500000|2021-11-09 13:45:00|203193.6|203043.6|203166.3|203016.3|203217.8|203067.8|203054.9|202955.6|761
1636465800000|2021-11-09 13:50:00|203167.2|203017.2|202944.1|202794.1|203170.7|203020.7|202940.1|202790.1|791
1636466100000|2021-11-09 13:55:00|202943.8|202793.8|203066.3|202916.3|203146.8|202996.8|202940.7|202790.7|723
1636466400000|2021-11-09 14:00:00|203067.5|202917.5|202946.9|202796.9|203070.3|202920.3|202946.9|202796.9|725
1636466700000|2021-11-09 14:05:00|202950.9|202800.9|203026.2|202876.2|203038.6|202926.1|202843.1|202743.4|865
1636467000000|2021-11-09 14:10:00|203025.9|202875.9|203101.6|202951.6|203101.8|202951.8|202957.1|202830.6|746
1636467300000|2021-11-09 14:15:00|203103.9|202953.9|202989|202839|203143.8|202993.8|202964.3|202814.3|760
1636467600000|2021-11-09 14:20:00|202989.2|202839.2|202908.6|202758.6|203021.1|202871.1|202829.3|202722.9|778
1636467900000|2021-11-09 14:25:00|202907.8|202757.8|203014.3|202864.3|203024.2|202919.4|202898.7|202748.7|823
1636468200000|2021-11-09 14:30:00|203012.6|202862.6|203020.8|202870.8|203047.8|202897.8|202903.3|202753.3|939
1636468500000|2021-11-09 14:35:00|203026|202876|203029.1|202879.1|203090.4|202943.9|202993.9|202849|865
1636468800000|2021-11-09 14:40:00|203024.6|202874.6|202957.4|202807.4|203052.1|202944.4|202944.3|202794.3|911
1636469100000|2021-11-09 14:45:00|202957.2|202807.2|202985.2|202835.2|202996.9|202881.1|202892.8|202742.8|943
1636469400000|2021-11-09 14:50:00|202984.6|202834.6|202945.8|202795.8|203023|202882.2|202901.3|202764.6|865
1636469700000|2021-11-09 14:55:00|202943.6|202793.6|203198.3|203048.3|203236.4|203120.1|202933.4|202783.4|1015
1636470000000|2021-11-09 15:00:00|203200|203050|203399.6|203249.6|203416.8|203266.8|203099|202994.3|1052
1636470300000|2021-11-09 15:05:00|203407.5|203257.5|203457.5|203307.5|203562.8|203412.8|203378.3|203229.6|1020
1636470600000|2021-11-09 15:10:00|203457.6|203307.6|203320.3|203170.3|203477.3|203327.3|203303.8|203153.8|995
1636470900000|2021-11-09 15:15:00|203319.7|203169.7|203290.9|203140.9|203357.5|203207.5|203201.8|203051.8|976
1636471200000|2021-11-09 15:20:00|203290.2|203140.2|203150.5|203000.5|203290.2|203140.2|203111.9|202961.9|885
1636471500000|2021-11-09 15:25:00|203150.3|203000.3|202962.7|202812.7|203151.2|203001.2|202900|202750|979
1636471800000|2021-11-09 15:30:00|202956.2|202806.2|202937.3|202787.3|203012|202862|202862.2|202712.2|982
1636472100000|2021-11-09 15:35:00|202938.5|202788.5|203035.6|202885.6|203086.8|202936.8|202938.5|202788.5|799
1636472400000|2021-11-09 15:40:00|203042.9|202892.9|202867.8|202717.8|203050|202900|202794.6|202659.2|779
1636472700000|2021-11-09 15:45:00|202869.3|202719.3|202871.6|202721.6|202962.5|202812.5|202861.5|202711.5|756
1636473000000|2021-11-09 15:50:00|202872.3|202722.3|202817.4|202667.4|202873.7|202730.8|202699.6|202549.6|833
1636473300000|2021-11-09 15:55:00|202816.8|202666.8|202723.9|202573.9|202838.5|202688.5|202573.5|202438.9|858
1636473600000|2021-11-09 16:00:00|202725.2|202575.2|202755.7|202605.7|202786.1|202687.7|202622.6|202517.6|881
1636473900000|2021-11-09 16:05:00|202742.5|202592.5|202892.9|202742.9|202932.5|202823.6|202689.4|202589.6|872
1636474200000|2021-11-09 16:10:00|202892.1|202742.1|203063.8|202913.8|203070|202966.3|202855.2|202705.2|864
1636474500000|2021-11-09 16:15:00|203017.1|202967.1|202887.1|202737.1|203068.1|202967.1|202797.1|202681.5|783
1636474800000|2021-11-09 16:20:00|202900.4|202750.4|202896.8|202746.8|202958.9|202850.9|202861.9|202715.9|795
1636475100000|2021-11-09 16:25:00|202894.2|202744.2|202956.1|202806.1|203002.3|202889.9|202827|202719.6|771
1636475400000|2021-11-09 16:30:00|202957.3|202807.3|202945.7|202795.7|202967.5|202854|202869.9|202746.1|762
1636475700000|2021-11-09 16:35:00|202945.4|202795.4|202914|202764|202955.7|202824.2|202852.4|202744.8|755
1636476000000|2021-11-09 16:40:00|202912.8|202762.8|202852.2|202702.2|202921.8|202806.9|202804.8|202701.5|783
1636476300000|2021-11-09 16:45:00|202851.5|202701.5|202796.3|202646.3|202863.7|202732.9|202714|202564|817
1636476600000|2021-11-09 16:50:00|202798|202648|202876.8|202726.8|202911|202796.9|202789.6|202639.6|788
1636476900000|2021-11-09 16:55:00|202877.2|202727.2|202940.9|202790.9|202978|202840.6|202877.2|202727.2|828
1636477200000|2021-11-09 17:00:00|202941.3|202791.3|202949.3|202799.3|202957.1|202807.1|202811.8|202708|878
1636477500000|2021-11-09 17:05:00|202950.9|202800.9|203022.4|202872.4|203044.2|202894.2|202903|202753|818
1636477800000|2021-11-09 17:10:00|203022.2|202872.2|203192|203042|203199.7|203049.7|203008.6|202858.6|885
1636478100000|2021-11-09 17:15:00|203194.8|203044.8|203287.7|203137.7|203295.7|203145.7|203184.6|203034.6|769
1636478400000|2021-11-09 17:20:00|203287.1|203137.1|203117.1|202967.1|203312.7|203162.7|203115|202965|752
1636478700000|2021-11-09 17:25:00|203117.6|202967.6|203156.3|203006.3|203216.2|203066.2|203086.9|202936.9|708
1636479000000|2021-11-09 17:30:00|203157|203007|203323.8|203173.8|203377.2|203227.2|203150|203000|770
1636479300000|2021-11-09 17:35:00|203322.8|203172.8|203210.2|203060.2|203335.4|203185.4|203189.7|203039.7|765
1636479600000|2021-11-09 17:40:00|203214.2|203064.2|203235.6|203085.6|203240.6|203104.3|203143.5|203011.9|739
1636479900000|2021-11-09 17:45:00|203235.5|203085.5|203229.6|203079.6|203286.3|203136.3|203207.8|203057.8|611
1636480200000|2021-11-09 17:50:00|203230.4|203080.4|203190.4|203040.4|203250.7|203148.2|203163.7|203013.7|796
1636480500000|2021-11-09 17:55:00|203192.7|203042.7|203290|203140|203292.8|203142.8|203156.6|203031.7|782
1636480800000|2021-11-09 18:00:00|203292.8|203142.8|203439|203289|203442.2|203292.2|203197.1|203078.1|892
1636481100000|2021-11-09 18:05:00|203438.2|203288.2|203353.9|203203.9|203480|203330|203347.9|203197.9|835
1636481400000|2021-11-09 18:10:00|203353.8|203203.8|203389.3|203239.3|203403.5|203253.5|203340.1|203190.1|804
1636481700000|2021-11-09 18:15:00|203391.1|203241.1|203249.6|203099.6|203393.1|203243.1|203191.2|203041.2|730
1636482000000|2021-11-09 18:20:00|203249.7|203099.7|203270.5|203120.5|203280.9|203130.9|203229.1|203079.1|590
1636482300000|2021-11-09 18:25:00|203270.7|203120.7|203322.8|203172.8|203418.5|203313.9|203265.7|203115.7|730
1636482600000|2021-11-09 18:30:00|203319.6|203169.6|203244.4|203094.4|203321.3|203171.3|203193.6|203043.6|729
1636482900000|2021-11-09 18:35:00|203241.8|203091.8|203363.6|203213.6|203363.6|203213.6|203140|202990|737
1636483200000|2021-11-09 18:40:00|203363|203213|203365.1|203215.1|203372.3|203222.3|203316.6|203166.6|772
1636483500000|2021-11-09 18:45:00|203364.8|203214.8|203324.9|203174.9|203372.9|203247|203250.2|203134.8|730
1636483800000|2021-11-09 18:50:00|203325|203175|203301.3|203151.3|203353.5|203213.3|203245.1|203123.9|749
1636484100000|2021-11-09 18:55:00|203301.1|203151.1|203288.7|203138.7|203306.8|203186.7|203236.7|203128.2|496
1636484400000|2021-11-09 19:00:00|203289.5|203139.5|203265.2|203115.2|203290.2|203140.2|203262.4|203112.4|590
1636484700000|2021-11-09 19:05:00|203265.5|203115.5|203302.7|203152.7|203317.2|203192.1|203233.2|203083.2|552
1636485000000|2021-11-09 19:10:00|203300.1|203150.1|203240.5|203090.5|203329.4|203179.4|203221.3|203089.8|580
1636485300000|2021-11-09 19:15:00|203240.6|203090.6|203238.1|203088.1|203251.3|203134.7|203184.7|203073.7|621
1636485600000|2021-11-09 19:20:00|203238|203088|203239.9|203089.9|203242.6|203115.4|203147.1|202997.1|577
1636485900000|2021-11-09 19:25:00|203240.3|203090.3|203231.4|203081.4|203252.3|203102.3|203194.3|203044.3|609
1636486200000|2021-11-09 19:30:00|203231.3|203081.3|203244.4|203094.4|203280|203130|203231.3|203081.3|507
1636486500000|2021-11-09 19:35:00|203244.5|203094.5|203279.5|203129.5|203292|203142|203229.6|203079.6|552
1636486800000|2021-11-09 19:40:00|203278.9|203128.9|203287.5|203137.5|203290.5|203140.5|203274.1|203124.1|490
1636487100000|2021-11-09 19:45:00|203287.3|203137.3|203370.1|203220.1|203400.6|203250.6|203287.3|203137.3|624
1636487400000|2021-11-09 19:50:00|203369.9|203219.9|203320.4|203170.4|203369.9|203219.9|203234.4|203130.6|657
1636487700000|2021-11-09 19:55:00|203321.9|203171.9|203361.5|203211.5|203433|203288.1|203321.9|203171.9|944
1636488000000|2021-11-09 20:00:00|203362.5|203212.5|203361.1|203211.1|203390.3|203240.3|203316.8|203166.8|753
1636488300000|2021-11-09 20:05:00|203360.6|203210.6|203355.9|203205.9|203399.1|203249.1|203329.1|203179.1|678
1636488600000|2021-11-09 20:10:00|203356.2|203206.2|203253.2|203103.2|203369.1|203219.1|203217.2|203067.2|692
1636488900000|2021-11-09 20:15:00|203253.1|203103.1|203311.6|203161.6|203314.6|203164.6|203247.8|203097.8|722
1636489200000|2021-11-09 20:20:00|203312.1|203162.1|203243.7|203093.7|203315.3|203211.2|203233.8|203083.8|682
1636489500000|2021-11-09 20:25:00|203244.5|203094.5|203420|203270|203421.9|203271.9|203242.5|203092.5|646
1636489800000|2021-11-09 20:30:00|203418.3|203268.3|203407.5|203257.5|203434.4|203284.4|203311.9|203161.9|792
1636490100000|2021-11-09 20:35:00|203407.6|203257.6|203313.8|203163.8|203422.2|203312|203311.3|203161.3|712
1636490400000|2021-11-09 20:40:00|203315|203165|203268.5|203118.5|203322.4|203172.4|203268|203118|721
1636490700000|2021-11-09 20:45:00|203273|203123|203312.6|203162.6|203358.1|203208.1|203273|203123|658
1636491000000|2021-11-09 20:50:00|203313|203163|203144.6|202994.6|203344|203194|203143.4|202993.4|669
1636491300000|2021-11-09 20:55:00|203144.4|202994.4|203150|203000|203208.1|203058.1|203111.7|202961.7|818
1636491600000|2021-11-09 21:00:00|203146.3|202996.3|203251.7|203101.7|203256.6|203106.6|203112.7|202962.7|696
1636491900000|2021-11-09 21:05:00|203252.1|203102.1|203221|203071|203254|203104|203192.6|203042.6|546
1636492200000|2021-11-09 21:10:00|203221.9|203071.9|203205.8|203055.8|203242.4|203092.4|203205.8|203055.8|585
1636492500000|2021-11-09 21:15:00|203208.1|203058.1|203212.2|203062.2|203221.2|203071.2|203182.5|203032.5|502
1636492800000|2021-11-09 21:20:00|203213.4|203063.4|203233|203083|203235.4|203085.4|203213.4|203063.4|332
1636493100000|2021-11-09 21:25:00|203234.1|203084.1|203259.8|203109.8|203269.9|203119.9|203219.1|203069.1|378
1636493400000|2021-11-09 21:30:00|203253.8|203103.8|203256.9|203106.9|203269.1|203119.1|203243.8|203093.8|383
1636493700000|2021-11-09 21:35:00|203253.7|203103.7|203260.8|203110.8|203280|203130|203222.5|203072.5|373
1636494000000|2021-11-09 21:40:00|203267.3|203117.3|203328|203178|203330|203180|203254.6|203104.6|559
1636494300000|2021-11-09 21:45:00|203327.8|203177.8|203322.8|203172.8|203353.4|203203.4|203309.8|203159.8|598
1636494600000|2021-11-09 21:50:00|203322.3|203172.3|203321.2|203171.2|203372.1|203222.1|203302.4|203152.4|418
1636494900000|2021-11-09 21:55:00|203314.3|203164.3|203357.4|203060.4|203362.3|203184.8|203269|203060.4|240
1636495200000|2021-11-09 22:00:00|203365.8|203068.8|203293.7|202996.7|203377.1|203080.1|203293.7|202996.7|156
1636495500000|2021-11-09 22:05:00|203287.5|202990.5|203393.1|203096.1|203405.5|203108.5|203287.5|202990.5|122
1636495800000|2021-11-09 22:10:00|203369.7|203072.7|203376.4|203079.4|203413.6|203116.6|203344.7|203047.7|168
1636496100000|2021-11-09 22:15:00|203384.6|203087.6|203395|203098|203428.2|203131.2|203127.2|202937.7|240
1636496400000|2021-11-09 22:20:00|203395.8|203098.8|203367|203070|203397.6|203100.6|203283|202986|155
1636496700000|2021-11-09 22:25:00|203393.1|203096.1|203384.1|203087.1|203445.1|203148.1|203323.2|203026.2|253
1636497000000|2021-11-09 22:30:00|203382.9|203085.9|203378.4|203081.4|203473.8|203176.8|203282|202985|287
1636497300000|2021-11-09 22:35:00|203378.1|203081.1|203382.4|203085.4|203383.7|203086.7|203266.3|202969.3|259
1636497600000|2021-11-09 22:40:00|203382.7|203085.7|203373.2|203076.2|203388.6|203091.6|203373.2|203076.2|267
1636497900000|2021-11-09 22:45:00|203383.1|203091.4|203319.3|203022.3|203387.9|203091.4|203284.8|202987.8|297
1636498200000|2021-11-09 22:50:00|203334.8|203037.8|203336|203039|203373.5|203076.5|203262.4|202965.4|269
1636498500000|2021-11-09 22:55:00|203339.9|203042.9|203369.6|203072.6|203375.6|203078.6|203232.7|202935.7|259
1636498800000|2021-11-09 23:00:00|203371.4|203074.4|203332.9|203182.9|203410.7|203203.4|203299.7|203045.5|573
1636499100000|2021-11-09 23:05:00|203334.7|203184.7|203316|203166|203405.2|203197.4|203297.2|203097.9|413
1636499400000|2021-11-09 23:10:00|203316.1|203166.1|203329.1|203179.1|203339.4|203189.4|203305.9|203155.9|252
1636499700000|2021-11-09 23:15:00|203329.2|203179.2|203324.1|203174.1|203340.2|203190.2|203321.5|203171.5|218
1636500000000|2021-11-09 23:20:00|203323.9|203173.9|203351.6|203201.6|203409.6|203224.3|203317.1|203112.6|312
1636500300000|2021-11-09 23:25:00|203343.9|203193.9|203341.6|203191.6|203367.4|203217.4|203322.6|203172.6|294
1636500600000|2021-11-09 23:30:00|203339.7|203189.7|203338.3|203188.3|203367.8|203217.8|203322.5|203172.5|282
1636500900000|2021-11-09 23:35:00|203334.9|203184.9|203339|203189|203354.4|203204.4|203314.5|203164.5|178
1636501200000|2021-11-09 23:40:00|203341.2|203191.2|203323.5|203173.5|203368.9|203218.9|203296.8|203146.8|391
1636501500000|2021-11-09 23:45:00|203324.4|203174.4|203318.9|203168.9|203329.1|203179.1|203311.1|203161.1|265
1636501800000|2021-11-09 23:50:00|203321|203171|203314|203164|203331.9|203181.9|203313.5|203163.5|314
1636502100000|2021-11-09 23:55:00|203314.2|203164.2|203309.7|203159.7|203330.5|203180.5|203277.1|203127.1|305
1636502400000|2021-11-10 00:00:00|203295.7|203145.7|203299.7|203149.7|203317.1|203167.1|203259.5|203109.5|459
1636502700000|2021-11-10 00:05:00|203300|203150|203409.5|203259.5|203416.1|203266.1|203291.9|203141.9|377
1636503000000|2021-11-10 00:10:00|203408|203258|203319.6|203169.6|203422.8|203272.8|203319.6|203169.6|371
1636503300000|2021-11-10 00:15:00|203319.3|203169.3|203347.9|203197.9|203353.9|203203.9|203300.2|203150.2|398
1636503600000|2021-11-10 00:20:00|203347.2|203197.2|203358.4|203208.4|203370.7|203220.7|203335.4|203185.4|331
1636503900000|2021-11-10 00:25:00|203360|203210|203364.2|203214.2|203371.5|203221.5|203344.1|203194.1|399
1636504200000|2021-11-10 00:30:00|203362.6|203212.6|203389.9|203239.9|203394.5|203244.5|203346.2|203196.2|353
1636504500000|2021-11-10 00:35:00|203391.7|203241.7|203398.9|203248.9|203410.8|203260.8|203358.2|203208.2|360
1636504800000|2021-11-10 00:40:00|203399.2|203249.2|203399.3|203249.3|203401.8|203251.8|203378.1|203228.1|325
1636505100000|2021-11-10 00:45:00|203399.1|203249.1|203437.7|203287.7|203442.9|203292.9|203396.1|203246.1|428
1636505400000|2021-11-10 00:50:00|203437.9|203287.9|203399.7|203249.7|203440.9|203290.9|203399.2|203249.2|351
1636505700000|2021-11-10 00:55:00|203399.2|203249.2|203360.3|203210.3|203405.2|203255.2|203313.8|203163.8|392
1636506000000|2021-11-10 01:00:00|203361.4|203211.4|203335.3|203185.3|203361.4|203211.4|203296.7|203146.7|471
1636506300000|2021-11-10 01:05:00|203338.5|203188.5|203374.6|203224.6|203385.3|203235.3|203314.3|203164.3|405
1636506600000|2021-11-10 01:10:00|203374.5|203224.5|203331.7|203181.7|203379.1|203229.1|203330.1|203180.1|405
1636506900000|2021-11-10 01:15:00|203331.4|203181.4|203336.9|203186.9|203338.4|203188.4|203290.9|203140.9|555
1636507200000|2021-11-10 01:20:00|203338.1|203188.1|203345.3|203195.3|203368.4|203218.4|203318.9|203168.9|441
1636507500000|2021-11-10 01:25:00|203344.5|203194.5|203396.5|203246.5|203407|203257|203344.5|203194.5|474
1636507800000|2021-11-10 01:30:00|203394|203244|203353.2|203203.2|203408.9|203258.9|203353|203203|510
1636508100000|2021-11-10 01:35:00|203352.9|203202.9|203370.8|203220.8|203380.4|203230.4|203339.5|203189.5|473
1636508400000|2021-11-10 01:40:00|203371.1|203221.1|203438.4|203288.4|203444.6|203294.6|203371.1|203221.1|577
1636508700000|2021-11-10 01:45:00|203439.1|203289.1|203441.2|203291.2|203471.9|203321.9|203434.8|203284.8|494
1636509000000|2021-11-10 01:50:00|203448|203298|203397.3|203247.3|203448|203298|203391.5|203241.5|515
1636509300000|2021-11-10 01:55:00|203398.4|203248.4|203367.7|203217.7|203403.8|203253.8|203356.1|203206.1|496
1636509600000|2021-11-10 02:00:00|203367.9|203217.9|203394.7|203244.7|203404.1|203254.1|203357.2|203207.2|468
1636509900000|2021-11-10 02:05:00|203395.9|203245.9|203404.5|203254.5|203416.8|203266.8|203390.9|203240.9|472
1636510200000|2021-11-10 02:10:00|203403.2|203253.2|203489.4|203339.4|203495.5|203345.5|203403.1|203253.1|460
1636510500000|2021-11-10 02:15:00|203489.9|203339.9|203479.8|203329.8|203495.9|203345.9|203453.7|203303.7|437
1636510800000|2021-11-10 02:20:00|203479.6|203329.6|203480.8|203330.8|203496.5|203346.5|203475.1|203325.1|416
1636511100000|2021-11-10 02:25:00|203480.6|203330.6|203427|203277|203483|203333|203424|203274|391
1636511400000|2021-11-10 02:30:00|203428.4|203278.4|203432.4|203282.4|203446.4|203296.4|203381.1|203231.1|462
1636511700000|2021-11-10 02:35:00|203432|203282|203405.4|203255.4|203461|203311|203397.3|203247.3|608
1636512000000|2021-11-10 02:40:00|203405.3|203255.3|203437.9|203287.9|203446.3|203296.3|203401.9|203251.9|582
1636512300000|2021-11-10 02:45:00|203437.8|203287.8|203464.5|203314.5|203479.9|203329.9|203436|203286|434
1636512600000|2021-11-10 02:50:00|203467.4|203317.4|203477.3|203327.3|203484.8|203334.8|203465.5|203315.5|453
1636512900000|2021-11-10 02:55:00|203476.5|203326.5|203471.4|203321.4|203483.3|203333.3|203462.5|203312.5|406
1636513200000|2021-11-10 03:00:00|203471|203321|203432.6|203282.6|203471|203321|203421.7|203271.7|456
1636513500000|2021-11-10 03:05:00|203435.7|203285.7|203427.9|203277.9|203442.6|203292.6|203418.5|203268.5|381
1636513800000|2021-11-10 03:10:00|203427.8|203277.8|203431.2|203281.2|203441.5|203291.5|203422.3|203272.3|424
1636514100000|2021-11-10 03:15:00|203431.5|203281.5|203427.2|203277.2|203443.5|203293.5|203425.3|203275.3|338
1636514400000|2021-11-10 03:20:00|203428.4|203278.4|203391.5|203241.5|203431.9|203281.9|203385|203235|388
1636514700000|2021-11-10 03:25:00|203387.8|203237.8|203375.8|203225.8|203400.3|203250.3|203375.1|203225.1|361
1636515000000|2021-11-10 03:30:00|203374.4|203224.4|203355.1|203205.1|203376.8|203226.8|203349.6|203199.6|340
1636515300000|2021-11-10 03:35:00|203355.6|203205.6|203359|203209|203373.4|203223.4|203351.4|203201.4|333
1636515600000|2021-11-10 03:40:00|203360.6|203210.6|203362.9|203212.9|203367.7|203217.7|203350.3|203200.3|345
1636515900000|2021-11-10 03:45:00|203358.4|203208.4|203359.2|203209.2|203369.1|203219.1|203349.9|203199.9|333
1636516200000|2021-11-10 03:50:00|203362.7|203212.7|203397.7|203247.7|203402.9|203252.9|203351.6|203201.6|324
1636516500000|2021-11-10 03:55:00|203397.6|203247.6|203397.7|203247.7|203402.7|203252.7|203385.4|203235.4|361
1636516800000|2021-11-10 04:00:00|203397.1|203247.1|203395.1|203245.1|203402.4|203252.4|203389.1|203239.1|339
1636517100000|2021-11-10 04:05:00|203395.4|203245.4|203441.7|203291.7|203444.9|203294.9|203392|203242|290
1636517400000|2021-11-10 04:10:00|203442|203292|203435.9|203285.9|203452.5|203302.5|203429.2|203279.2|297
1636517700000|2021-11-10 04:15:00|203435.6|203285.6|203392.7|203242.7|203435.6|203285.6|203389.7|203239.7|286
1636518000000|2021-11-10 04:20:00|203392.5|203242.5|203400.9|203250.9|203419|203269|203390.3|203240.3|277
1636518300000|2021-11-10 04:25:00|203400.8|203250.8|203403.1|203253.1|203431.1|203281.1|203394.7|203244.7|324
1636518600000|2021-11-10 04:30:00|203407.9|203257.9|203400.9|203250.9|203415.5|203265.5|203393.8|203243.8|344
1636518900000|2021-11-10 04:35:00|203400.5|203250.5|203396.5|203246.5|203405|203255|203388.8|203238.8|256
1636519200000|2021-11-10 04:40:00|203392.4|203242.4|203401.3|203251.3|203409.4|203259.4|203385.3|203235.3|293
1636519500000|2021-11-10 04:45:00|203401.6|203251.6|203423.7|203273.7|203432.4|203282.4|203394.7|203244.7|289
1636519800000|2021-11-10 04:50:00|203424.3|203274.3|203397.6|203247.6|203428|203278|203392.3|203242.3|299
1636520100000|2021-11-10 04:55:00|203397.1|203247.1|203398.8|203248.8|203409.4|203259.4|203386.7|203236.7|310
1636520400000|2021-11-10 05:00:00|203397.8|203247.8|203384.7|203234.7|203404|203254|203383.6|203233.6|421
1636520700000|2021-11-10 05:05:00|203384.6|203234.6|203396.9|203246.9|203399.6|203249.6|203374.5|203224.5|423
1636521000000|2021-11-10 05:10:00|203397|203247|203439.7|203289.7|203448|203298|203390.9|203240.9|371
1636521300000|2021-11-10 05:15:00|203440.4|203290.4|203473.4|203323.4|203490|203340|203439.2|203289.2|389
1636521600000|2021-11-10 05:20:00|203473|203323|203469.5|203319.5|203485.7|203335.7|203467.8|203317.8|439
1636521900000|2021-11-10 05:25:00|203467.4|203317.4|203430.5|203280.5|203486.4|203336.4|203426.2|203276.2|400
1636522200000|2021-11-10 05:30:00|203430.4|203280.4|203441.1|203291.1|203450|203300|203427.3|203277.3|374
1636522500000|2021-11-10 05:35:00|203439.2|203289.2|203439.3|203289.3|203477.2|203327.2|203438|203288|346
1636522800000|2021-11-10 05:40:00|203440.9|203290.9|203448.9|203298.9|203450.6|203300.6|203420|203270|396
1636523100000|2021-11-10 05:45:00|203448.4|203298.4|203447.9|203297.9|203453.5|203303.5|203429.5|203279.5|345
1636523400000|2021-11-10 05:50:00|203447.4|203297.4|203480.9|203330.9|203491.4|203341.4|203444.4|203294.4|412
1636523700000|2021-11-10 05:55:00|203488.4|203338.4|203483.3|203333.3|203497|203347|203436.6|203286.6|444
1636524000000|2021-11-10 06:00:00|203483.7|203333.7|203451.6|203301.6|203497.2|203347.2|203444.1|203294.1|432
1636524300000|2021-11-10 06:05:00|203451.3|203301.3|203446.8|203296.8|203461.7|203311.7|203440.9|203290.9|349
1636524600000|2021-11-10 06:10:00|203446.3|203296.3|203439.3|203289.3|203446.3|203296.3|203392.4|203242.4|392
1636524900000|2021-11-10 06:15:00|203439.2|203289.2|203437.1|203287.1|203473.3|203323.3|203427.9|203277.9|398
1636525200000|2021-11-10 06:20:00|203437.3|203287.3|203484.5|203334.5|203489.8|203339.8|203434.3|203284.3|401
1636525500000|2021-11-10 06:25:00|203484|203334|203422.3|203272.3|203486.7|203336.7|203421.2|203271.2|547
1636525800000|2021-11-10 06:30:00|203424.4|203274.4|203437.5|203287.5|203452.6|203302.6|203422.9|203272.9|437
1636526100000|2021-11-10 06:35:00|203437.7|203287.7|203454.1|203304.1|203454.2|203304.2|203406.3|203256.3|515
1636526400000|2021-11-10 06:40:00|203455|203305|203396.6|203246.6|203486.9|203336.9|203389.4|203239.4|581
1636526700000|2021-11-10 06:45:00|203395.9|203245.9|203373.7|203223.7|203410|203260|203367.6|203217.6|585
1636527000000|2021-11-10 06:50:00|203373.6|203223.6|203266.9|203116.9|203376.5|203226.5|203251.5|203101.5|755
1636527300000|2021-11-10 06:55:00|203265.4|203115.4|203297.9|203147.9|203339|203189|203259.8|203109.8|455
1636527600000|2021-11-10 07:00:00|203298|203148|203401.3|203251.3|203421.7|203271.7|203298|203148|543
1636527900000|2021-11-10 07:05:00|203401.8|203251.8|203302.1|203152.1|203412.5|203262.5|203285.9|203135.9|596
1636528200000|2021-11-10 07:10:00|203302.2|203152.2|203396.4|203246.4|203402|203252|203279.6|203129.6|612
1636528500000|2021-11-10 07:15:00|203379.2|203229.2|203293.6|203143.6|203412.2|203262.2|203271.2|203121.2|674
1636528800000|2021-11-10 07:20:00|203294.5|203144.5|203301.6|203151.6|203328.4|203178.4|203270.2|203120.2|716
1636529100000|2021-11-10 07:25:00|203301.2|203151.2|203426.4|203276.4|203426.4|203276.4|203283.8|203133.8|638
1636529400000|2021-11-10 07:30:00|203418.3|203268.3|203447.3|203297.3|203500.9|203350.9|203410|203260|732
1636529700000|2021-11-10 07:35:00|203448|203298|203442.9|203292.9|203488.5|203338.5|203432.8|203282.8|705
1636530000000|2021-11-10 07:40:00|203443.2|203293.2|203463.9|203313.9|203502.6|203352.6|203436.9|203286.9|637
1636530300000|2021-11-10 07:45:00|203464.9|203314.9|203448.1|203298.1|203507.9|203357.9|203442.7|203292.7|761
1636530600000|2021-11-10 07:50:00|203447|203297|203456.2|203306.2|203463.4|203313.4|203425.8|203275.8|627
1636530900000|2021-11-10 07:55:00|203459|203309|203347.5|203197.5|203474.2|203324.2|203347.4|203197.4|732
1636531200000|2021-11-10 08:00:00|203368.4|203218.4|203291|203141|203388.1|203238.1|203272|203122|830
1636531500000|2021-11-10 08:05:00|203291.8|203141.8|203206.6|203056.6|203292.8|203142.8|203200.2|203050.2|659
1636531800000|2021-11-10 08:10:00|203206.4|203056.4|203212.8|203062.8|203300.4|203150.4|203206.1|203056.1|828
1636532100000|2021-11-10 08:15:00|203212.6|203062.6|203239.3|203089.3|203254.4|203104.4|203209.4|203059.4|789
1636532400000|2021-11-10 08:20:00|203239.1|203089.1|203293.9|203143.9|203362.2|203212.2|203223.1|203073.1|691
1636532700000|2021-11-10 08:25:00|203295.2|203145.2|203280.1|203130.1|203300.1|203150.1|203236|203086|715
1636533000000|2021-11-10 08:30:00|203281.6|203131.6|203240|203090|203283.1|203133.1|203229|203079|773
1636533300000|2021-11-10 08:35:00|203239.1|203089.1|203286|203136|203295.2|203145.2|203235.5|203085.5|808
1636533600000|2021-11-10 08:40:00|203286.8|203136.8|203246.5|203096.5|203290.7|203140.7|203220.6|203070.6|628
1636533900000|2021-11-10 08:45:00|203248|203098|203247.2|203097.2|203297.9|203147.9|203244.4|203094.4|557
1636534200000|2021-11-10 08:50:00|203247.4|203097.4|203326.6|203176.6|203335.8|203185.8|203243.7|203093.7|538
1636534500000|2021-11-10 08:55:00|203326.8|203176.8|203403.8|203253.8|203418.3|203268.3|203326.8|203176.8|656
1636534800000|2021-11-10 09:00:00|203405|203255|203369.7|203219.7|203405|203255|203333.4|203183.4|674
1636535100000|2021-11-10 09:05:00|203366.7|203216.7|203442|203292|203461.5|203311.5|203363.6|203213.6|729
1636535400000|2021-11-10 09:10:00|203441.2|203291.2|203408.4|203258.4|203460.8|203310.8|203394.5|203244.5|765
1636535700000|2021-11-10 09:15:00|203406|203256|203449|203299|203477.9|203327.9|203404.3|203254.3|698
1636536000000|2021-11-10 09:20:00|203450|203300|203603.2|203453.2|203665.8|203515.8|203449.6|203299.6|705
1636536300000|2021-11-10 09:25:00|203602.8|203452.8|203542.1|203392.1|203619.7|203469.7|203539.3|203389.3|683
1636536600000|2021-11-10 09:30:00|203547.6|203397.6|203562.9|203412.9|203585|203435|203464.5|203314.5|786
1636536900000|2021-11-10 09:35:00|203562.3|203412.3|203510.4|203360.4|203579.6|203429.6|203510|203360|652
1636537200000|2021-11-10 09:40:00|203510.7|203360.7|203417|203267|203512|203362|203406.2|203256.2|664
1636537500000|2021-11-10 09:45:00|203419.2|203269.2|203374.7|203224.7|203429.7|203279.7|203365.1|203215.1|574
1636537800000|2021-11-10 09:50:00|203374.4|203224.4|203330.5|203180.5|203376.4|203226.4|203292|203142|708
1636538100000|2021-11-10 09:55:00|203329.5|203179.5|203409.6|203259.6|203440.4|203290.4|203329.2|203179.2|764
1636538400000|2021-11-10 10:00:00|203409.1|203259.1|203456.6|203306.6|203461.5|203311.5|203397|203247|727
1636538700000|2021-11-10 10:05:00|203456.7|203306.7|203477.9|203327.9|203501.3|203351.3|203444.8|203294.8|591
1636539000000|2021-11-10 10:10:00|203478.9|203328.9|203476.6|203326.6|203552.5|203402.5|203472.8|203322.8|667
1636539300000|2021-11-10 10:15:00|203476.4|203326.4|203414.1|203264.1|203519.8|203402.9|203407.5|203257.5|609
1636539600000|2021-11-10 10:20:00|203413.5|203263.5|203421.8|203271.8|203456.7|203306.7|203409.1|203259.1|532
1636539900000|2021-11-10 10:25:00|203421.6|203271.6|203420.9|203270.9|203430.5|203280.5|203405.4|203255.4|489
1636540200000|2021-11-10 10:30:00|203418.6|203268.6|203436.5|203286.5|203442.3|203292.3|203360.8|203210.8|615
1636540500000|2021-11-10 10:35:00|203436.1|203286.1|203450|203300|203470.3|203320.3|203421.8|203271.8|657
1636540800000|2021-11-10 10:40:00|203449.2|203299.2|203533.7|203383.7|203550.2|203400.2|203445.6|203295.6|610
1636541100000|2021-11-10 10:45:00|203543|203393|203624|203474|203626.4|203476.4|203476.1|203377.1|691
1636541400000|2021-11-10 10:50:00|203623.6|203473.6|203626.6|203476.6|203650.1|203500.1|203611.1|203461.1|513
1636541700000|2021-11-10 10:55:00|203626.3|203476.3|203571.4|203421.4|203642.7|203492.7|203564.5|203414.5|511
1636542000000|2021-11-10 11:00:00|203571.2|203421.2|203534.4|203384.4|203607.5|203457.5|203533.4|203383.4|674
1636542300000|2021-11-10 11:05:00|203534.5|203384.5|203616.6|203466.6|203622.4|203472.4|203527.2|203377.2|652
1636542600000|2021-11-10 11:10:00|203617.1|203467.1|203663.4|203513.4|203669.5|203519.5|203599.7|203449.7|595
1636542900000|2021-11-10 11:15:00|203663.5|203513.5|203674.2|203524.2|203687.4|203537.4|203628.7|203478.7|548
1636543200000|2021-11-10 11:20:00|203674.1|203524.1|203717.5|203567.5|203718.8|203568.8|203647.3|203497.3|617
1636543500000|2021-11-10 11:25:00|203720.1|203570.1|203740|203590|203760.1|203610.1|203714|203564|646
1636543800000|2021-11-10 11:30:00|203739.9|203589.9|203760.4|203610.4|203793.8|203643.8|203724.4|203574.4|613
1636544100000|2021-11-10 11:35:00|203760.3|203610.3|203788.5|203638.5|203830.7|203680.7|203760.3|203610.3|624
1636544400000|2021-11-10 11:40:00|203790.9|203640.9|203839.3|203689.3|203852.3|203702.3|203719|203569|630
1636544700000|2021-11-10 11:45:00|203834.9|203684.9|203916.5|203766.5|203921.1|203771.1|203831.3|203681.3|672
1636545000000|2021-11-10 11:50:00|203915.5|203765.5|203829.6|203679.6|203925.5|203775.5|203827|203677|606
1636545300000|2021-11-10 11:55:00|203826.2|203676.2|203786.7|203636.7|203830.5|203680.5|203761.9|203611.9|699
1636545600000|2021-11-10 12:00:00|203788.9|203638.9|203796.9|203746.9|203851.3|203753.5|203728|203578|680
1636545900000|2021-11-10 12:05:00|203854.1|203704.1|203877.5|203727.5|203910.1|203760.1|203791.1|203679.1|695
1636546200000|2021-11-10 12:10:00|203875.7|203725.7|204033.4|203883.4|204081.5|203931.5|203875.7|203725.7|701
1636546500000|2021-11-10 12:15:00|204031.9|203881.9|203882.8|203732.8|204031.9|203881.9|203825.4|203675.4|674
1636546800000|2021-11-10 12:20:00|203882|203732|203903.1|203753.1|203923|203773|203882|203732|487
1636547100000|2021-11-10 12:25:00|203904.1|203754.1|203956.4|203806.4|203965.5|203815.5|203897.7|203747.7|503
1636547400000|2021-11-10 12:30:00|203961.7|203811.7|204061.2|203911.2|204092.5|203942.5|203955.8|203805.8|686
1636547700000|2021-11-10 12:35:00|204061|203911|204091.9|203941.9|204100.5|203950.5|204007.4|203857.4|640
1636548000000|2021-11-10 12:40:00|204091.7|203941.7|204062.6|203912.6|204129.4|204028.4|204003.3|203903.4|609
1636548300000|2021-11-10 12:45:00|204062.2|203912.2|204047.4|203897.4|204155|204054.6|203990.4|203889.2|619
1636548600000|2021-11-10 12:50:00|204046.4|203896.4|203899.7|203749.7|204058.6|203908.6|203899|203749|663
1636548900000|2021-11-10 12:55:00|203898.4|203748.4|203772.6|203622.6|203899.2|203749.2|203729.6|203579.6|759
1636549200000|2021-11-10 13:00:00|203767.2|203617.2|203642.5|203492.5|203788.9|203638.9|203633.6|203483.6|754
1636549500000|2021-11-10 13:05:00|203645.6|203495.6|203581.5|203431.5|203662.9|203519|203569|203429.9|551
1636549800000|2021-11-10 13:10:00|203583.5|203433.5|203640.4|203490.4|203752.1|203621.2|203560.3|203430|638
1636550100000|2021-11-10 13:15:00|203640.1|203490.1|203607.1|203457.1|203688|203572.9|203600.2|203451.8|735
1636550400000|2021-11-10 13:20:00|203607.5|203457.5|203638.9|203488.9|203641.4|203491.4|203490.2|203340.2|791
1636550700000|2021-11-10 13:25:00|203636.2|203486.2|203580|203430|203640.7|203490.7|203550.5|203400.5|623
1636551000000|2021-11-10 13:30:00|203580.5|203430.5|203951.7|203801.7|204296.6|204146.6|203579.7|203429.7|1132
1636551300000|2021-11-10 13:35:00|203951.3|203801.3|204489.2|204339.2|204527.5|204377.5|203948.4|203798.4|1085
1636551600000|2021-11-10 13:40:00|204504.8|204354.8|204213.8|204063.8|204591|204441|204183.1|204033.1|1081
1636551900000|2021-11-10 13:45:00|204215.6|204065.6|204024.9|203874.9|204452.3|204302.3|203937.9|203787.9|1047
1636552200000|2021-11-10 13:50:00|204025.1|203875.1|204039.8|203889.8|204065.4|203915.4|203851.7|203701.7|1022
1636552500000|2021-11-10 13:55:00|204046|203896|203850.3|203700.3|204046|203896|203825.7|203675.7|934
1636552800000|2021-11-10 14:00:00|203852.5|203702.5|203861.3|203711.3|203881.9|203731.9|203738.4|203588.4|973
1636553100000|2021-11-10 14:05:00|203860.7|203710.7|204090.3|203940.3|204105.1|203955.1|203834.5|203684.5|989
1636553400000|2021-11-10 14:10:00|204091|203941|204213.9|204063.9|204287.1|204137.1|204028.4|203878.4|952
1636553700000|2021-11-10 14:15:00|204212.6|204062.6|203971.2|203821.2|204228.3|204078.3|203961.5|203811.5|861
1636554000000|2021-11-10 14:20:00|203972.1|203822.1|203962.9|203812.9|204049.8|203899.8|203913.2|203805.5|871
1636554300000|2021-11-10 14:25:00|203963|203813|203769.9|203619.9|203994|203850.2|203767.4|203617.4|859
1636554600000|2021-11-10 14:30:00|203774|203624|203644.5|203494.5|203857.4|203707.4|203617.5|203467.5|1060
1636554900000|2021-11-10 14:35:00|203644.2|203494.2|203599.3|203449.3|203652|203502|203487.3|203352.2|1093
1636555200000|2021-11-10 14:40:00|203608.6|203458.6|203795.2|203645.2|203797.5|203647.5|203501.2|203351.2|1038
1636555500000|2021-11-10 14:45:00|203792.1|203642.1|203886.9|203736.9|203967.9|203817.9|203732.1|203582.1|1008
1636555800000|2021-11-10 14:50:00|203887|203737|204339.1|204189.1|204352.2|204202.2|203887|203737|1053
1636556100000|2021-11-10 14:55:00|204339.8|204189.8|203900.9|203750.9|204340.5|204190.5|203887.8|203737.8|991
1636556400000|2021-11-10 15:00:00|203893.9|203743.9|204028.7|203878.7|204042.1|203892.1|203877.2|203727.2|1003
1636556700000|2021-11-10 15:05:00|204026.3|203876.3|204023.4|203873.4|204098.1|203948.1|203962.5|203812.5|914
1636557000000|2021-11-10 15:10:00|204042.7|203892.7|204224.3|204074.3|204348.9|204198.9|204042.7|203892.7|953
1636557300000|2021-11-10 15:15:00|204224.4|204074.4|204009.3|203859.3|204224.4|204074.4|204001.8|203851.8|883
1636557600000|2021-11-10 15:20:00|204012.9|203862.9|204230.2|204080.2|204234|204084|203954.3|203804.3|866
1636557900000|2021-11-10 15:25:00|204232.1|204082.1|204387.8|204237.8|204413.9|204263.9|204223|204073|882
1636558200000|2021-11-10 15:30:00|204387.5|204237.5|204471.2|204321.2|204608.1|204458.1|204387.5|204237.5|1012
1636558500000|2021-11-10 15:35:00|204471.4|204321.4|204238.3|204088.3|204531.7|204381.7|204197.6|204047.6|938
1636558800000|2021-11-10 15:40:00|204236.7|204086.7|204486.2|204336.2|204491.9|204341.9|204236.7|204086.7|911
1636559100000|2021-11-10 15:45:00|204486.6|204336.6|204641.7|204491.7|204689.1|204539.1|204432.1|204282.1|927
1636559400000|2021-11-10 15:50:00|204641.1|204491.1|204573.5|204423.5|204740.3|204590.3|204553.7|204403.7|966
1636559700000|2021-11-10 15:55:00|204578.9|204428.9|204674.1|204524.1|204735|204585|204530.7|204380.7|896
1636560000000|2021-11-10 16:00:00|204665.8|204515.8|204637|204487|204762.7|204612.7|204609.4|204459.4|844
1636560300000|2021-11-10 16:05:00|204635.1|204485.1|204572.1|204422.1|204654.1|204504.1|204543.2|204393.2|886
1636560600000|2021-11-10 16:10:00|204573.4|204423.4|204445.6|204295.6|204639.2|204489.2|204422.5|204272.5|883
1636560900000|2021-11-10 16:15:00|204446|204296|204467.9|204317.9|204614.3|204464.3|204425.4|204275.4|740
1636561200000|2021-11-10 16:20:00|204468.1|204318.1|204342|204192|204484.6|204334.6|204308.9|204158.9|753
1636561500000|2021-11-10 16:25:00|204340.2|204190.2|204584.8|204434.8|204588.6|204438.6|204331.7|204181.7|825
1636561800000|2021-11-10 16:30:00|204589.6|204439.6|204723.1|204573.1|204827.8|204677.8|204558.1|204408.1|937
1636562100000|2021-11-10 16:35:00|204721.4|204571.4|204620.6|204470.6|204721.4|204571.4|204548.2|204398.2|840
1636562400000|2021-11-10 16:40:00|204620.7|204470.7|204644.6|204494.6|204732.2|204582.2|204538.5|204388.5|904
1636562700000|2021-11-10 16:45:00|204645.2|204495.2|204644.8|204494.8|204653.1|204503.1|204515.7|204365.7|780
1636563000000|2021-11-10 16:50:00|204639.1|204489.1|204651.2|204501.2|204769.7|204619.7|204638.5|204488.5|787
1636563300000|2021-11-10 16:55:00|204651.6|204501.6|204767.9|204617.9|204776.3|204626.3|204651.6|204501.6|754
1636563600000|2021-11-10 17:00:00|204769.6|204619.6|204816.8|204666.8|204843.6|204693.6|204692.1|204542.1|767
1636563900000|2021-11-10 17:05:00|204815.3|204665.3|204776.9|204626.9|204819|204669|204688.8|204538.8|802
1636564200000|2021-11-10 17:10:00|204774.3|204624.3|204852|204702|204862.7|204712.7|204712.4|204562.4|746
1636564500000|2021-11-10 17:15:00|204852.5|204702.5|205020.9|204870.9|205051.6|204901.6|204848.8|204698.8|794
1636564800000|2021-11-10 17:20:00|205021.1|204871.1|205297.3|205147.3|205325.8|205175.8|204972.8|204822.8|771
1636565100000|2021-11-10 17:25:00|205293.7|205143.7|205127.6|204977.6|205372.2|205222.2|205111|204961|826
1636565400000|2021-11-10 17:30:00|205131.2|204981.2|205238.3|205088.3|205410.7|205260.7|205112.8|204962.8|806
1636565700000|2021-11-10 17:35:00|205240.5|205090.5|205153.8|205003.8|205275.6|205125.6|205138.7|204988.7|764
1636566000000|2021-11-10 17:40:00|205154|205004|205316.5|205166.5|205337.1|205187.1|205140.5|204990.5|696
1636566300000|2021-11-10 17:45:00|205315.4|205165.4|205321.5|205171.5|205403.5|205253.5|205307|205157|777
1636566600000|2021-11-10 17:50:00|205322.2|205172.2|205274.6|205124.6|205322.3|205172.3|205186.1|205036.1|780
1636566900000|2021-11-10 17:55:00|205274.9|205124.9|205231.8|205081.8|205276.1|205126.1|205143|204993|755
1636567200000|2021-11-10 18:00:00|205231.9|205081.9|205759.2|205609.2|205761.3|205640.3|205221.7|205071.7|895
1636567500000|2021-11-10 18:05:00|205756.2|205606.2|205846.5|205696.5|206011.5|205861.5|205701.1|205551.1|1106
1636567800000|2021-11-10 18:10:00|205842.7|205692.7|205842.1|205692.1|205908.9|205758.9|205652.5|205502.5|1047
1636568100000|2021-11-10 18:15:00|205842.4|205692.4|205786.6|205636.6|205871.6|205721.6|205649.1|205499.1|949
1636568400000|2021-11-10 18:20:00|205784.5|205634.5|205699.4|205549.4|205838.1|205688.1|205610.7|205460.7|940
1636568700000|2021-11-10 18:25:00|205697.8|205547.8|205483|205333|205747.6|205597.6|205483|205333|969
1636569000000|2021-11-10 18:30:00|205487.7|205337.7|205680.6|205530.6|205788.3|205638.3|205487.7|205337.7|874
1636569300000|2021-11-10 18:35:00|205675.7|205525.7|205757.4|205607.4|205764|205614|205668|205518|887
1636569600000|2021-11-10 18:40:00|205754.7|205604.7|205645.8|205495.8|205757.2|205607.2|205635.4|205485.4|841
1636569900000|2021-11-10 18:45:00|205645|205495|205815.4|205665.4|205858.4|205708.4|205635.5|205485.5|785
1636570200000|2021-11-10 18:50:00|205811.5|205661.5|205700.2|205550.2|205844.7|205694.7|205700.2|205550.2|832
1636570500000|2021-11-10 18:55:00|205707.5|205557.5|205663.3|205513.3|205736.7|205586.7|205569.4|205419.4|853
1636570800000|2021-11-10 19:00:00|205659.2|205509.2|205743.6|205593.6|205787.7|205637.7|205638.9|205488.9|881
1636571100000|2021-11-10 19:05:00|205746.9|205596.9|205985.9|205835.9|205992.9|205842.9|205742.5|205592.5|814
1636571400000|2021-11-10 19:10:00|205986|205836|205909.2|205759.2|205999.9|205849.9|205903|205753|830
1636571700000|2021-11-10 19:15:00|205909.3|205759.3|205781.4|205631.4|205912.1|205762.1|205738.9|205588.9|814
1636572000000|2021-11-10 19:20:00|205781.8|205631.8|206020.5|205870.5|206047.1|205897.1|205781.8|205631.8|823
1636572300000|2021-11-10 19:25:00|206020.7|205870.7|205976|205826|206020.7|205870.7|205850.3|205700.3|742
1636572600000|2021-11-10 19:30:00|205974.1|205824.1|206006.3|205856.3|206114.9|205964.9|205958.8|205808.8|871
1636572900000|2021-11-10 19:35:00|206005.2|205855.2|205973.7|205823.7|206101.7|205951.7|205954.6|205804.6|825
1636573200000|2021-11-10 19:40:00|205971.3|205821.3|206248|206098|206259.2|206109.2|205963.4|205813.4|882
1636573500000|2021-11-10 19:45:00|206248.7|206098.7|206121.6|205971.6|206267|206117|206041.1|205891.1|913
1636573800000|2021-11-10 19:50:00|206122|205972|206107.4|205957.4|206196.9|206046.9|206074.2|205924.2|854
1636574100000|2021-11-10 19:55:00|206105.3|205955.3|206286.1|206136.1|206296.9|206146.9|206084|205934|896
1636574400000|2021-11-10 20:00:00|206285.4|206135.4|206161.3|206011.3|206295.4|206145.4|206144.4|205994.4|881
1636574700000|2021-11-10 20:05:00|206163.1|206013.1|206143.3|205993.3|206183.8|206033.8|206117.8|205967.8|775
1636575000000|2021-11-10 20:10:00|206135.7|205985.7|206266.4|206116.4|206268|206118|206135.3|205985.3|824
1636575300000|2021-11-10 20:15:00|206266.6|206116.6|206246.7|206096.7|206293.1|206143.1|206222.4|206072.4|777
1636575600000|2021-11-10 20:20:00|206246.9|206096.9|206357.6|206207.6|206373.4|206223.4|206237.2|206087.2|729
1636575900000|2021-11-10 20:25:00|206357.2|206207.2|206143.6|205993.6|206363.2|206213.2|206122.8|205972.8|763
1636576200000|2021-11-10 20:30:00|206151.5|206001.5|206298.6|206148.6|206302.2|206152.2|206130.4|205980.4|830
1636576500000|2021-11-10 20:35:00|206300.5|206150.5|206365.4|206215.4|206380.7|206243.4|206287.5|206137.5|794
1636576800000|2021-11-10 20:40:00|206362.4|206212.4|206430.7|206280.7|206433.2|206283.2|206251.3|206101.3|810
1636577100000|2021-11-10 20:45:00|206429.3|206279.3|206483.6|206333.6|206502.3|206352.3|206362.1|206212.1|693
1636577400000|2021-11-10 20:50:00|206474.6|206324.6|206227.8|206077.8|206474.6|206324.6|206175.3|206025.3|825
1636577700000|2021-11-10 20:55:00|206225.2|206075.2|206247.4|206097.4|206279.2|206129.2|206172.1|206022.1|758
1636578000000|2021-11-10 21:00:00|206242.8|206092.8|206246.2|206096.2|206266.5|206116.5|206157.9|206007.9|649
1636578300000|2021-11-10 21:05:00|206247|206097|206309.3|206159.3|206331.5|206181.5|206247|206097|671
1636578600000|2021-11-10 21:10:00|206309.4|206159.4|206414.3|206264.3|206454.3|206304.3|206306.9|206156.9|584
1636578900000|2021-11-10 21:15:00|206416|206266|206453.7|206303.7|206506|206356|206405.3|206255.3|706
1636579200000|2021-11-10 21:20:00|206453.8|206303.8|206390.6|206240.6|206476.7|206326.7|206387.4|206237.4|477
1636579500000|2021-11-10 21:25:00|206390.3|206240.3|206341.7|206191.7|206391.7|206241.7|206337.9|206187.9|450
1636579800000|2021-11-10 21:30:00|206338|206188|206357.4|206207.4|206372.9|206222.9|206323.8|206173.8|537
1636580100000|2021-11-10 21:35:00|206356.8|206206.8|206363.4|206213.4|206370.9|206220.9|206349.6|206199.6|400
1636580400000|2021-11-10 21:40:00|206363.9|206213.9|206408.2|206258.2|206420.6|206270.6|206363.9|206213.9|516
1636580700000|2021-11-10 21:45:00|206407.6|206257.6|206370.8|206220.8|206427.4|206277.4|206355.9|206205.9|642
1636581000000|2021-11-10 21:50:00|206372.2|206222.2|206344.8|206194.8|206409.2|206259.2|206318.8|206168.8|455
1636581300000|2021-11-10 21:55:00|206343.5|206193.5|206479.2|206182.2|206538.3|206277.4|206330.3|206159|457
1636581600000|2021-11-10 22:00:00|206585.5|206288.5|206599.9|206302.9|206605.6|206308.6|206576|206279|67
1636581900000|2021-11-10 22:05:00|206599.7|206302.7|206600|206303|206600.5|206303.5|206586.8|206289.8|105
1636582200000|2021-11-10 22:10:00|206597.2|206300.2|206509.3|206212.3|206603.1|206306.1|206500.1|206203.1|444
1636582500000|2021-11-10 22:15:00|206509.1|206212.1|206510.1|206213.1|206515.1|206221.4|206500.1|206203.1|228
1636582800000|2021-11-10 22:20:00|206516.1|206219.1|206488.9|206191.9|206541.9|206310.4|206457|206171.1|271
1636583100000|2021-11-10 22:25:00|206497.2|206200.2|206485.9|206207.3|206509.6|206222.5|206411.4|206114.4|247
1636583400000|2021-11-10 22:30:00|206488.7|206210.2|206457.1|206174|206500.5|206220|206430|206133|234
1636583700000|2021-11-10 22:35:00|206458.5|206187.1|206222|205925|206521.1|206271.6|206166.4|205869.4|377
1636584000000|2021-11-10 22:40:00|206221.4|205924.4|206214.3|205917.3|206362.7|206065.7|206111.6|205814.6|495
1636584300000|2021-11-10 22:45:00|206212.3|205915.3|206278.3|205981.3|206278.3|205981.3|206147.1|205850.1|239
1636584600000|2021-11-10 22:50:00|206272.8|205975.8|206185.5|205888.5|206304.5|206007.5|206088|205791|274
1636584900000|2021-11-10 22:55:00|206200.7|205903.7|206241|205944|206273.9|205976.9|206142.6|205845.6|314
1636585200000|2021-11-10 23:00:00|206249.1|205952.1|206226.5|205929.5|206329.6|206032.6|206137.4|205840.4|462
1636585500000|2021-11-10 23:05:00|206219.2|205922.2|206293.9|205996.9|206364|206067|206188.4|205891.4|559
1636585800000|2021-11-10 23:10:00|206297.3|206000.3|206168.1|206018.1|206355.1|206083.3|206157.5|205914|469
1636586100000|2021-11-10 23:15:00|206166.5|206016.5|206122.4|205972.4|206248.5|206049.5|206122.2|205972.2|430
1636586400000|2021-11-10 23:20:00|206122.8|205972.8|206119.6|205969.6|206157|206007|206101.3|205951.3|407
1636586700000|2021-11-10 23:25:00|206120.1|205970.1|206187.4|206037.4|206212.7|206062.7|206110.2|205960.2|335
1636587000000|2021-11-10 23:30:00|206188.4|206038.4|206214|206064|206236.2|206086.2|206177.4|206027.4|424
1636587300000|2021-11-10 23:35:00|206213.1|206063.1|206245.4|206095.4|206260|206110|206197.3|206047.3|377
1636587600000|2021-11-10 23:40:00|206242.7|206092.7|206218|206068|206247.5|206097.5|206201.1|206051.1|288
1636587900000|2021-11-10 23:45:00|206217.6|206067.6|206180.6|206030.6|206229.8|206079.8|206171.5|206021.5|307
1636588200000|2021-11-10 23:50:00|206176.8|206026.8|206166.7|206016.7|206183.1|206033.1|206155|206005|272
1636588500000|2021-11-10 23:55:00|206167.5|206017.5|206166.3|206016.3|206220.7|206070.7|206152.7|206002.7|301
1636588800000|2021-11-11 00:00:00|206171.2|206021.2|206219.9|206069.9|206223.1|206073.1|206107.7|205957.7|464
1636589100000|2021-11-11 00:05:00|206222.9|206072.9|206131|205981|206222.9|206072.9|206130.5|205980.5|292
1636589400000|2021-11-11 00:10:00|206129.6|205979.6|206083.2|205933.2|206131.2|205981.2|206073|205923|425
1636589700000|2021-11-11 00:15:00|206086.3|205936.3|206052.6|205902.6|206127.3|205977.3|206052.6|205902.6|413
1636590000000|2021-11-11 00:20:00|206051.9|205901.9|206009.2|205859.2|206073.6|205923.6|205999.6|205849.6|450
1636590300000|2021-11-11 00:25:00|206011.4|205861.4|206054.8|205904.8|206062|205912|205986.8|205836.8|400
1636590600000|2021-11-11 00:30:00|206054.7|205904.7|206145.4|205995.4|206197.7|206047.7|206054.7|205904.7|559
1636590900000|2021-11-11 00:35:00|206146.3|205996.3|206138|205988|206153.3|206003.3|206117.9|205967.9|378
1636591200000|2021-11-11 00:40:00|206137.6|205987.6|206181.8|206031.8|206189|206039|206123.3|205973.3|462
1636591500000|2021-11-11 00:45:00|206180.6|206030.6|206187.4|206037.4|206236.6|206086.6|206166.8|206016.8|386
1636591800000|2021-11-11 00:50:00|206186.6|206036.6|206226.1|206076.1|206238.6|206088.6|206179.5|206029.5|291
1636592100000|2021-11-11 00:55:00|206223.5|206073.5|206196.9|206046.9|206223.5|206073.5|206173.1|206023.1|389
1636592400000|2021-11-11 01:00:00|206198.1|206048.1|206290.7|206140.7|206302.5|206152.5|206183.9|206033.9|517
1636592700000|2021-11-11 01:05:00|206290.1|206140.1|206353.2|206203.2|206392.4|206242.4|206290.1|206140.1|483
1636593000000|2021-11-11 01:10:00|206352.6|206202.6|206362.8|206212.8|206373.9|206223.9|206289.4|206139.4|451
1636593300000|2021-11-11 01:15:00|206363|206213|206358.5|206208.5|206365.3|206215.3|206294.6|206144.6|587
1636593600000|2021-11-11 01:20:00|206358.3|206208.3|206424|206274|206432.9|206282.9|206343.8|206193.8|407
1636593900000|2021-11-11 01:25:00|206422.7|206272.7|206340.5|206190.5|206439.3|206289.3|206340.5|206190.5|475
1636594200000|2021-11-11 01:30:00|206338.9|206188.9|206262.2|206112.2|206359.9|206209.9|206256|206106|612
1636594500000|2021-11-11 01:35:00|206261.7|206111.7|206341.3|206191.3|206355.7|206205.7|206240|206090|633
1636594800000|2021-11-11 01:40:00|206338.5|206188.5|206339.3|206189.3|206360|206210|206332.5|206182.5|563
1636595100000|2021-11-11 01:45:00|206345.4|206195.4|206255.4|206105.4|206349.6|206199.6|206248|206098|528
1636595400000|2021-11-11 01:50:00|206254.7|206104.7|206253.8|206103.8|206267.7|206117.7|206204.3|206054.3|564
1636595700000|2021-11-11 01:55:00|206250.4|206100.4|206206.2|206056.2|206270|206120|206201.4|206051.4|591
1636596000000|2021-11-11 02:00:00|206205.8|206055.8|206151.3|206001.3|206246.7|206096.7|206120.1|205970.1|583
1636596300000|2021-11-11 02:05:00|206150|206000|206241.2|206091.2|206241.6|206091.6|206140.5|205990.5|502
1636596600000|2021-11-11 02:10:00|206238|206088|206258.5|206108.5|206273.1|206123.1|206205.4|206055.4|434
1636596900000|2021-11-11 02:15:00|206258.7|206108.7|206268|206118|206294.8|206144.8|206249.3|206099.3|472
1636597200000|2021-11-11 02:20:00|206266.8|206116.8|206297.2|206147.2|206307.6|206157.6|206256.9|206106.9|451
1636597500000|2021-11-11 02:25:00|206299.2|206149.2|206346|206196|206353.5|206203.5|206291.3|206141.3|469
1636597800000|2021-11-11 02:30:00|206348.5|206198.5|206327.3|206177.3|206363.9|206213.9|206278.5|206082|569
1636598100000|2021-11-11 02:35:00|206327.2|206177.2|206344.2|206194.2|206405.6|206215.3|206318.7|206108.6|553
1636598400000|2021-11-11 02:40:00|206343.5|206193.5|206402.3|206252.3|206410.3|206260.3|206332.5|206182.5|445
1636598700000|2021-11-11 02:45:00|206403.3|206253.3|206487.3|206337.3|206513.8|206363.8|206400.8|206250.8|500
1636599000000|2021-11-11 02:50:00|206486.8|206336.8|206523.4|206373.4|206544.8|206394.8|206481.5|206331.5|458
1636599300000|2021-11-11 02:55:00|206524.4|206374.4|206528.7|206378.7|206561.7|206411.7|206506.1|206356.1|546
1636599600000|2021-11-11 03:00:00|206529.6|206379.6|206563.2|206413.2|206573.3|206423.3|206513|206363|522
1636599900000|2021-11-11 03:05:00|206564.2|206414.2|206604.9|206454.9|206610.8|206460.8|206556.4|206406.4|421
1636600200000|2021-11-11 03:10:00|206604.7|206454.7|206605.5|206455.5|206612.8|206462.8|206551.4|206401.4|410
1636600500000|2021-11-11 03:15:00|206606.5|206456.5|206528.3|206378.3|206606.7|206456.7|206523.9|206373.9|472
1636600800000|2021-11-11 03:20:00|206525.7|206375.7|206509.2|206359.2|206541|206391|206508.3|206358.3|372
1636601100000|2021-11-11 03:25:00|206509.4|206359.4|206472.8|206322.8|206519.3|206369.3|206460.8|206310.8|316
1636601400000|2021-11-11 03:30:00|206472.7|206322.7|206518.3|206368.3|206542.6|206392.6|206472|206322|403
1636601700000|2021-11-11 03:35:00|206515|206365|206473.4|206323.4|206561.6|206411.6|206464.6|206314.6|356
1636602000000|2021-11-11 03:40:00|206472.2|206322.2|206477|206327|206489.4|206339.4|206460.5|206310.5|447
1636602300000|2021-11-11 03:45:00|206479.3|206329.3|206467.7|206317.7|206485.3|206335.3|206462.1|206312.1|374
1636602600000|2021-11-11 03:50:00|206471|206321|206486.7|206336.7|206505.9|206355.9|206466.5|206316.5|357
1636602900000|2021-11-11 03:55:00|206485.5|206335.5|206478.4|206328.4|206505.9|206355.9|206471.5|206321.5|456
1636603200000|2021-11-11 04:00:00|206476.6|206326.6|206471.9|206321.9|206483.9|206333.9|206463.3|206313.3|304
1636603500000|2021-11-11 04:05:00|206472.8|206322.8|206476.8|206326.8|206490.2|206340.2|206468|206318|354
1636603800000|2021-11-11 04:10:00|206477.4|206327.4|206475|206325|206484.6|206334.6|206466.5|206316.5|339
1636604100000|2021-11-11 04:15:00|206475.4|206325.4|206520.4|206370.4|206528.9|206378.9|206469.6|206319.6|351
1636604400000|2021-11-11 04:20:00|206520.9|206370.9|206516.6|206366.6|206558.7|206408.7|206514.1|206364.1|355
1636604700000|2021-11-11 04:25:00|206517.7|206367.7|206512.1|206362.1|206528.9|206378.9|206507.2|206357.2|501
1636605000000|2021-11-11 04:30:00|206512.3|206362.3|206523.7|206373.7|206527.9|206377.9|206494.3|206344.3|347
1636605300000|2021-11-11 04:35:00|206523.3|206373.3|206555.8|206405.8|206570.5|206420.5|206508.4|206358.4|328
1636605600000|2021-11-11 04:40:00|206556.9|206406.9|206606|206456|206611.1|206461.1|206548.8|206398.8|326
1636605900000|2021-11-11 04:45:00|206606.4|206456.4|206598.8|206448.8|206617.1|206467.1|206594.9|206444.9|392
1636606200000|2021-11-11 04:50:00|206598.4|206448.4|206596.9|206446.9|206606|206456|206592.4|206442.4|334
1636606500000|2021-11-11 04:55:00|206599|206449|206548.3|206398.3|206603.2|206453.2|206543.5|206393.5|377
1636606800000|2021-11-11 05:00:00|206548.5|206398.5|206534|206384|206567.1|206417.1|206524.7|206374.7|422
1636607100000|2021-11-11 05:05:00|206533.6|206383.6|206566.5|206416.5|206569.6|206419.6|206525.4|206375.4|403
1636607400000|2021-11-11 05:10:00|206566.4|206416.4|206523.1|206373.1|206569.7|206419.7|206520|206370|391
1636607700000|2021-11-11 05:15:00|206526.4|206376.4|206514.2|206364.2|206530.2|206380.2|206510.2|206360.2|362
1636608000000|2021-11-11 05:20:00|206514.9|206364.9|206387.6|206237.6|206516.8|206366.8|206372.6|206222.6|408
1636608300000|2021-11-11 05:25:00|206388|206238|206420.1|206270.1|206430.9|206280.9|206373|206223|370
1636608600000|2021-11-11 05:30:00|206422.1|206272.1|206378.4|206228.4|206423.1|206273.1|206369.9|206219.9|459
1636608900000|2021-11-11 05:35:00|206378.6|206228.6|206417.3|206267.3|206426.8|206276.8|206372.3|206222.3|401
1636609200000|2021-11-11 05:40:00|206419|206269|206411|206261|206443.5|206293.5|206403.2|206253.2|338
1636609500000|2021-11-11 05:45:00|206408.1|206258.1|206395.1|206245.1|206426.8|206276.8|206392.8|206242.8|353
1636609800000|2021-11-11 05:50:00|206394.7|206244.7|206383.7|206233.7|206424|206274|206364.5|206214.5|480
1636610100000|2021-11-11 05:55:00|206383.6|206233.6|206378.6|206228.6|206395.9|206245.9|206371.8|206221.8|450
1636610400000|2021-11-11 06:00:00|206377.6|206227.6|206371.1|206221.1|206394.7|206244.7|206357.7|206207.7|364
1636610700000|2021-11-11 06:05:00|206372.6|206222.6|206345.5|206195.5|206390.9|206240.9|206332.4|206182.4|462
1636611000000|2021-11-11 06:10:00|206345.4|206195.4|206328.9|206178.9|206345.4|206195.4|206319.3|206169.3|434
1636611300000|2021-11-11 06:15:00|206329.4|206179.4|206293.8|206143.8|206339.6|206189.6|206286.7|206136.7|467
1636611600000|2021-11-11 06:20:00|206294.2|206144.2|206292.7|206142.7|206303.5|206153.5|206276|206126|339
1636611900000|2021-11-11 06:25:00|206293.4|206143.4|206258.9|206108.9|206299.7|206149.7|206252.7|206102.7|440
1636612200000|2021-11-11 06:30:00|206258.6|206108.6|206185|206035|206259.6|206109.6|206185|206035|437
1636612500000|2021-11-11 06:35:00|206199.3|206049.3|206124.2|205974.2|206215.3|206065.3|206123.4|205973.4|697
1636612800000|2021-11-11 06:40:00|206123.8|205973.8|206119.3|205969.3|206129.9|205979.9|206105.4|205955.4|530
1636613100000|2021-11-11 06:45:00|206119.4|205969.4|206201|206051|206222|206072|206104.9|205954.9|937
1636613400000|2021-11-11 06:50:00|206201.6|206051.6|206197.7|206047.7|206216.4|206066.4|206188.9|206038.9|531
1636613700000|2021-11-11 06:55:00|206196.7|206046.7|206241.1|206091.1|206266.7|206116.7|206189.4|206039.4|454
1636614000000|2021-11-11 07:00:00|206241.2|206091.2|206380.1|206230.1|206387.5|206237.5|206241.2|206091.2|603
1636614300000|2021-11-11 07:05:00|206380|206230|206363.5|206213.5|206393.7|206243.7|206361.4|206211.4|554
1636614600000|2021-11-11 07:10:00|206354.8|206204.8|206407|206257|206410.6|206260.6|206328.3|206178.3|672
1636614900000|2021-11-11 07:15:00|206406.8|206256.8|206391|206241|206411.6|206261.6|206370.8|206220.8|514
1636615200000|2021-11-11 07:20:00|206390.6|206240.6|206469.3|206319.3|206483.5|206333.5|206386.7|206236.7|581
1636615500000|2021-11-11 07:25:00|206469.9|206319.9|206471.3|206321.3|206484.8|206334.8|206457.4|206307.4|572
1636615800000|2021-11-11 07:30:00|206472|206322|206561.8|206411.8|206564.8|206414.8|206468.1|206318.1|602
1636616100000|2021-11-11 07:35:00|206561.4|206411.4|206501.4|206351.4|206608.1|206458.1|206474.3|206324.3|677
1636616400000|2021-11-11 07:40:00|206501.1|206351.1|206465.3|206315.3|206512|206362|206425.5|206275.5|647
1636616700000|2021-11-11 07:45:00|206465|206315|206705.4|206555.4|206708.1|206558.1|206464.8|206314.8|650
1636617000000|2021-11-11 07:50:00|206705.6|206555.6|206734.1|206584.1|206750.6|206600.6|206674.6|206524.6|660
1636617300000|2021-11-11 07:55:00|206734.9|206584.9|206903.4|206753.4|206911.7|206761.7|206707.9|206557.9|694
1636617600000|2021-11-11 08:00:00|206899.4|206749.4|206799.2|206649.2|206903.2|206753.2|206762.2|206612.2|793
1636617900000|2021-11-11 08:05:00|206799.6|206649.6|206636.6|206486.6|206807.9|206657.9|206632.1|206482.1|756
1636618200000|2021-11-11 08:10:00|206635.3|206485.3|206733.7|206583.7|206775.1|206625.1|206581|206431|699
1636618500000|2021-11-11 08:15:00|206737.7|206587.7|206853.1|206703.1|206856.8|206706.8|206584.4|206434.4|712
1636618800000|2021-11-11 08:20:00|206854|206704|206831.3|206681.3|206971.1|206821.1|206825.1|206675.1|762
1636619100000|2021-11-11 08:25:00|206832.5|206682.5|206838.1|206688.1|206874.3|206724.3|206789|206639|821
1636619400000|2021-11-11 08:30:00|206826.8|206676.8|206876.1|206726.1|206930.5|206780.5|206826.8|206676.8|726
1636619700000|2021-11-11 08:35:00|206877.7|206727.7|206855.1|206705.1|206968.2|206846.7|206838.5|206688.5|738
1636620000000|2021-11-11 08:40:00|206856.3|206706.3|206675.8|206525.8|206856.5|206706.5|206671.3|206521.3|735
1636620300000|2021-11-11 08:45:00|206675.6|206525.6|206543.3|206393.3|206731.5|206581.5|206540.1|206390.1|738
1636620600000|2021-11-11 08:50:00|206545.1|206395.1|206422.2|206272.2|206545.1|206395.1|206419.5|206269.5|623
1636620900000|2021-11-11 08:55:00|206423|206273|206594.7|206444.7|206616.7|206466.7|206422|206272|691
1636621200000|2021-11-11 09:00:00|206593|206443|206673.8|206523.8|206731.3|206581.3|206589.5|206439.5|727
1636621500000|2021-11-11 09:05:00|206674.2|206524.2|206670.6|206520.6|206775|206625|206668.5|206518.5|741
1636621800000|2021-11-11 09:10:00|206668.8|206518.8|206691.4|206541.4|206708.6|206558.6|206626.5|206476.5|774
1636622100000|2021-11-11 09:15:00|206690.3|206540.3|206649.9|206499.9|206771.1|206621.1|206643|206493|767
1636622400000|2021-11-11 09:20:00|206650.2|206500.2|206336.1|206186.1|206651.3|206501.3|206332.1|206182.1|798
1636622700000|2021-11-11 09:25:00|206330.9|206180.9|206325.7|206175.7|206387.2|206237.2|206249.5|206099.5|792
1636623000000|2021-11-11 09:30:00|206324.8|206174.8|206323.3|206173.3|206416|206293.3|206307.7|206157.7|783
1636623300000|2021-11-11 09:35:00|206323.5|206173.5|206315.4|206165.4|206404|206254|206293.9|206143.9|770
1636623600000|2021-11-11 09:40:00|206314|206164|206265.6|206115.6|206316.2|206166.2|206212.1|206062.1|669
1636623900000|2021-11-11 09:45:00|206266.7|206116.7|206212.2|206062.2|206303.1|206153.1|206199.9|206049.9|695
1636624200000|2021-11-11 09:50:00|206210|206060|206169.5|206019.5|206214.2|206064.2|206156.6|206006.6|633
1636624500000|2021-11-11 09:55:00|206168.5|206018.5|206193.1|206043.1|206276.7|206126.7|206156.4|206006.4|756
1636624800000|2021-11-11 10:00:00|206204.1|206054.1|206130.1|205980.1|206204.1|206054.1|206124|205974|698
1636625100000|2021-11-11 10:05:00|206130.4|205980.4|206082.6|205932.6|206166.8|206016.8|206072|205922|754
1636625400000|2021-11-11 10:10:00|206082.3|205932.3|206145.2|205995.2|206177.1|206027.1|206070.7|205920.7|696
1636625700000|2021-11-11 10:15:00|206144.6|205994.6|206037.1|205887.1|206144.6|205994.6|206036.7|205886.7|747
1636626000000|2021-11-11 10:20:00|206036.5|205886.5|206155.5|206005.5|206158|206008|206032.6|205882.6|756
1636626300000|2021-11-11 10:25:00|206157.3|206007.3|206128.4|205978.4|206195.8|206045.8|206068.2|205918.2|734
1636626600000|2021-11-11 10:30:00|206132.2|205982.2|206119.6|205969.6|206159.9|206009.9|206117.1|205967.1|601
1636626900000|2021-11-11 10:35:00|206119.7|205969.7|206151.5|206001.5|206158.9|206008.9|206118.2|205968.2|781
1636627200000|2021-11-11 10:40:00|206151.1|206001.1|206214|206064|206224|206074|206123.4|205973.4|632
1636627500000|2021-11-11 10:45:00|206213.4|206063.4|206179|206029|206232.1|206082.1|206142.5|205992.5|797
1636627800000|2021-11-11 10:50:00|206178|206028|206204|206054|206206.5|206056.5|206152.9|206002.9|561
1636628100000|2021-11-11 10:55:00|206207.8|206057.8|206100.5|205950.5|206213.7|206063.7|206084.1|205934.1|648
1636628400000|2021-11-11 11:00:00|206100.9|205950.9|206014.8|205864.8|206151.8|206001.8|205992.6|205842.6|659
1636628700000|2021-11-11 11:05:00|206014|205864|205963.4|205813.4|206020|205870|205950.1|205800.1|619
1636629000000|2021-11-11 11:10:00|205963.1|205813.1|206039.2|205889.2|206053.8|205903.8|205959.9|205809.9|629
1636629300000|2021-11-11 11:15:00|206044.1|205894.1|206036.1|205886.1|206053.2|205903.2|205992.5|205842.5|681
1636629600000|2021-11-11 11:20:00|206032.6|205882.6|206014.4|205864.4|206047.4|205897.4|205994.4|205844.4|699
1636629900000|2021-11-11 11:25:00|206014.3|205864.3|206036.7|205886.7|206055|205905|205996.8|205846.8|667
1636630200000|2021-11-11 11:30:00|206038.2|205888.2|205820.9|205670.9|206054|205904|205814.4|205664.4|692
1636630500000|2021-11-11 11:35:00|205820.8|205670.8|205749.9|205599.9|205832.5|205682.5|205727.6|205577.6|759
1636630800000|2021-11-11 11:40:00|205749.7|205599.7|205831.9|205681.9|205845.4|205695.4|205699.7|205549.7|770
1636631100000|2021-11-11 11:45:00|205832.5|205682.5|205835.6|205685.6|205844.6|205694.6|205805.5|205655.5|750
1636631400000|2021-11-11 11:50:00|205835.7|205685.7|205848.4|205698.4|205851.9|205701.9|205770.2|205620.2|804
1636631700000|2021-11-11 11:55:00|205848.7|205698.7|205831.3|205681.3|205869.5|205719.5|205801.5|205651.5|765
1636632000000|2021-11-11 12:00:00|205829|205679|205824.3|205674.3|205929.8|205779.8|205794.5|205644.5|833
1636632300000|2021-11-11 12:05:00|205825|205675|205694.5|205544.5|205825|205675|205689.7|205539.7|936
1636632600000|2021-11-11 12:10:00|205689.9|205539.9|205539.6|205389.6|205690|205540|205529.4|205379.4|660
1636632900000|2021-11-11 12:15:00|205537.6|205387.6|205443.6|205293.6|205555.7|205405.7|205432.2|205282.2|681
1636633200000|2021-11-11 12:20:00|205443.4|205293.4|205597.9|205447.9|205612.2|205462.2|205396.1|205246.1|759
1636633500000|2021-11-11 12:25:00|205598.3|205448.3|205531.8|205381.8|205627.5|205477.5|205519.5|205369.5|851
1636633800000|2021-11-11 12:30:00|205532.8|205382.8|205603|205453|205624.9|205474.9|205495.3|205345.3|763
1636634100000|2021-11-11 12:35:00|205592.3|205442.3|205605.9|205455.9|205696.3|205546.3|205589|205439|685
1636634400000|2021-11-11 12:40:00|205606.2|205456.2|205568.4|205418.4|205628|205478|205526.1|205376.1|723
1636634700000|2021-11-11 12:45:00|205571.5|205421.5|205560.4|205410.4|205618|205468|205560.4|205410.4|649
1636635000000|2021-11-11 12:50:00|205540.3|205390.3|205404.4|205254.4|205540.3|205390.3|205353.6|205203.6|711
1636635300000|2021-11-11 12:55:00|205416|205266|205401.5|205251.5|205518.2|205368.2|205394.8|205244.8|642
1636635600000|2021-11-11 13:00:00|205403|205253|205562.7|205412.7|205569.3|205419.3|205334.1|205214.9|805
1636635900000|2021-11-11 13:05:00|205565.7|205415.7|205586.2|205436.2|205731.1|205581.1|205557.9|205407.9|773
1636636200000|2021-11-11 13:10:00|205586.1|205436.1|205453.3|205303.3|205586.1|205436.1|205414.7|205264.7|797
1636636500000|2021-11-11 13:15:00|205453.5|205303.5|205411.4|205261.4|205579.3|205429.3|205399.7|205249.7|779
1636636800000|2021-11-11 13:20:00|205421|205271|205353.8|205203.8|205496.8|205346.8|205284.3|205134.3|801
1636637100000|2021-11-11 13:25:00|205349.8|205199.8|205289.7|205139.7|205371.5|205221.5|205219.9|205069.9|704
1636637400000|2021-11-11 13:30:00|205289.2|205139.2|205170|205020|205289.9|205139.9|205110.5|204960.5|825
1636637700000|2021-11-11 13:35:00|205166.7|205016.7|205204.5|205054.5|205298.8|205148.8|205076.9|204926.9|755
1636638000000|2021-11-11 13:40:00|205205.2|205055.2|205240.4|205090.4|205278.2|205128.2|205189.9|205039.9|610
1636638300000|2021-11-11 13:45:00|205243.4|205093.4|205279.7|205129.7|205471.1|205321.1|205242|205092|781
1636638600000|2021-11-11 13:50:00|205282.6|205132.6|205387.6|205237.6|205396.7|205246.7|205237.8|205087.8|771
1636638900000|2021-11-11 13:55:00|205385.3|205235.3|205325.5|205175.5|205386|205236|205254.5|205104.5|830
1636639200000|2021-11-11 14:00:00|205323|205173|205312.2|205162.2|205363.1|205213.1|205312.2|205162.2|707
1636639500000|2021-11-11 14:05:00|205312.4|205162.4|205275.5|205125.5|205315.3|205169.3|205219.1|205116.9|759
1636639800000|2021-11-11 14:10:00|205275.3|205125.3|205078.8|204928.8|205275.3|205152.6|205019.9|204876.7|752
1636640100000|2021-11-11 14:15:00|205078.2|204928.2|205002.7|204852.7|205108.5|204958.5|205001.5|204851.5|722
1636640400000|2021-11-11 14:20:00|205003.1|204853.1|204948.2|204798.2|205008.7|204869.4|204892.2|204742.2|692
1636640700000|2021-11-11 14:25:00|204944.4|204794.4|205097.3|204947.3|205107.9|204957.9|204903.8|204753.8|707
1636641000000|2021-11-11 14:30:00|205095.3|204945.3|205073.7|204923.7|205159.4|205009.4|204983.9|204878.6|762
1636641300000|2021-11-11 14:35:00|205073.2|204923.2|205288|205138|205288.3|205138.3|205067.5|204917.5|835
1636641600000|2021-11-11 14:40:00|205287.5|205137.5|205151.9|205001.9|205287.5|205137.5|205082.9|204932.9|876
1636641900000|2021-11-11 14:45:00|205153.4|205003.4|205090.9|204940.9|205168.4|205049.5|205045.4|204937.9|887
1636642200000|2021-11-11 14:50:00|205092.8|204942.8|205029.2|204879.2|205118.1|205004.6|204952.9|204817.1|860
1636642500000|2021-11-11 14:55:00|205029.8|204879.8|204997.7|204847.7|205060.4|204941.4|204928.5|204778.5|779
1636642800000|2021-11-11 15:00:00|204998|204848|205030.5|204880.5|205081|204956|204951.4|204834.8|851
1636643100000|2021-11-11 15:05:00|205032|204882|205258.9|205108.9|205266.4|205116.4|204968.9|204822.8|870
1636643400000|2021-11-11 15:10:00|205256.4|205106.4|205093.1|204943.1|205293.6|205143.6|205077.7|204927.7|860
1636643700000|2021-11-11 15:15:00|205093.4|204943.4|205106.3|204956.3|205238.5|205088.5|205087.7|204937.7|819
1636644000000|2021-11-11 15:20:00|205107.9|204957.9|205067.2|204917.2|205316.7|205190.5|205058.6|204908.6|710
1636644300000|2021-11-11 15:25:00|205065.8|204915.8|205135.2|204985.2|205178.5|205049.1|205036.8|204887.6|722
1636644600000|2021-11-11 15:30:00|205134.8|204984.8|205131.3|204981.3|205204.9|205054.9|205078.5|204956.7|767
1636644900000|2021-11-11 15:35:00|205130|204980|205194.7|205044.7|205194.7|205044.7|205062.1|204912.1|826
1636645200000|2021-11-11 15:40:00|205194.4|205044.4|205116.8|204966.8|205195.1|205087.6|205076.4|204957.7|878
1636645500000|2021-11-11 15:45:00|205116.6|204966.6|204955.6|204805.6|205118.2|204968.2|204950.5|204800.5|854
1636645800000|2021-11-11 15:50:00|204955.8|204805.8|204644.2|204494.2|205003.3|204871.7|204631|204481|861
1636646100000|2021-11-11 15:55:00|204644.7|204494.7|204694.8|204544.8|204780.1|204630.1|204615.6|204465.6|872
1636646400000|2021-11-11 16:00:00|204694.1|204544.1|204784.4|204634.4|204855.8|204705.8|204607.5|204457.5|789
1636646700000|2021-11-11 16:05:00|204783.6|204633.6|204737.1|204587.1|204789.1|204639.1|204731.6|204581.6|710
1636647000000|2021-11-11 16:10:00|204735.1|204585.1|204854.5|204704.5|204864|204714|204691.9|204541.9|662
1636647300000|2021-11-11 16:15:00|204855.8|204705.8|204686|204536|204871.3|204721.3|204668|204518|698
1636647600000|2021-11-11 16:20:00|204686.1|204536.1|204679|204529|204701.5|204551.5|204636.5|204486.5|670
1636647900000|2021-11-11 16:25:00|204675.8|204525.8|204779.3|204629.3|204819.8|204669.8|204652.5|204502.5|754
1636648200000|2021-11-11 16:30:00|204779.4|204629.4|204780.4|204630.4|204846.1|204727.2|204737.1|204615.5|662
1636648500000|2021-11-11 16:35:00|204781.9|204631.9|204760.6|204610.6|204792|204642|204664.6|204514.6|733
1636648800000|2021-11-11 16:40:00|204760.7|204610.7|204695.1|204545.1|204806.4|204656.4|204644.5|204494.5|672
1636649100000|2021-11-11 16:45:00|204698.1|204548.1|204722.5|204572.5|204771.5|204621.5|204694.9|204544.9|668
1636649400000|2021-11-11 16:50:00|204721|204571|204772|204622|204790.1|204640.1|204687.2|204537.2|689
1636649700000|2021-11-11 16:55:00|204774.8|204624.8|204741.8|204591.8|204777.7|204627.7|204736|204586|701
1636650000000|2021-11-11 17:00:00|204741.5|204591.5|204797.7|204647.7|204803.3|204653.3|204688.8|204538.8|669
1636650300000|2021-11-11 17:05:00|204800.4|204650.4|204831.1|204681.1|204853.4|204703.4|204789.3|204639.3|698
1636650600000|2021-11-11 17:10:00|204832.5|204682.5|204900.5|204750.5|204951.6|204801.6|204830.7|204680.7|648
1636650900000|2021-11-11 17:15:00|204901|204751|205004|204854|205005.9|204855.9|204868.3|204718.3|670
1636651200000|2021-11-11 17:20:00|205004.2|204854.2|205098.1|204948.1|205103.6|204953.6|205002.9|204852.9|620
1636651500000|2021-11-11 17:25:00|205096.7|204946.7|205153.6|205003.6|205189.8|205039.8|205096.7|204946.7|681
1636651800000|2021-11-11 17:30:00|205158.2|205008.2|205027.4|204877.4|205176.3|205026.3|205023.8|204873.8|786
1636652100000|2021-11-11 17:35:00|205028.5|204878.5|204923.7|204773.7|205028.5|204878.5|204870.9|204720.9|707
1636652400000|2021-11-11 17:40:00|204923.8|204773.8|205049.4|204899.4|205054|204904|204918|204768|608
1636652700000|2021-11-11 17:45:00|205050.6|204900.6|205002.9|204852.9|205075.1|204925.1|204997.7|204847.7|686
1636653000000|2021-11-11 17:50:00|205003.8|204853.8|205128.6|204978.6|205145.1|204995.1|204999.4|204849.4|653
1636653300000|2021-11-11 17:55:00|205129|204979|205049.9|204899.9|205135|204985|205042.5|204892.5|624
1636653600000|2021-11-11 18:00:00|205049.5|204899.5|205056.4|204906.4|205094|204944|205014.2|204864.2|654
1636653900000|2021-11-11 18:05:00|205055.9|204905.9|205226.9|205076.9|205258|205108|205055.7|204905.7|640
1636654200000|2021-11-11 18:10:00|205228|205078|205259.1|205109.1|205264.8|205114.8|205185.8|205035.8|740
1636654500000|2021-11-11 18:15:00|205257.2|205107.2|205223.6|205073.6|205308.7|205158.7|205163.3|205043.4|684
1636654800000|2021-11-11 18:20:00|205223.9|205073.9|205178.6|205028.6|205224.8|205074.8|205099.3|204949.3|705
1636655100000|2021-11-11 18:25:00|205178.7|205028.7|205167.3|205017.3|205224.3|205074.3|205105.4|204955.4|761
1636655400000|2021-11-11 18:30:00|205170.4|205020.4|205108.3|204958.3|205176.6|205026.6|205092.8|204942.8|678
1636655700000|2021-11-11 18:35:00|205108.4|204958.4|205011.7|204861.7|205110.6|204960.6|205001.1|204851.1|500
1636656000000|2021-11-11 18:40:00|205012.1|204862.1|204894.9|204744.9|205016|204866|204893.1|204743.1|550
1636656300000|2021-11-11 18:45:00|204901.9|204751.9|204876.1|204726.1|204917.8|204767.8|204825.9|204675.9|614
1636656600000|2021-11-11 18:50:00|204877.4|204727.4|204801.6|204651.6|204895.2|204773.8|204796.3|204646.3|536
1636656900000|2021-11-11 18:55:00|204805.7|204655.7|204969.3|204819.3|205003.2|204853.2|204800|204650|665
1636657200000|2021-11-11 19:00:00|204965|204815|205825.5|205675.5|206099|205949|204945.7|204795.7|1018
1636657500000|2021-11-11 19:05:00|205827.5|205677.5|206266.9|206116.9|206694|206544|205805.9|205655.9|911
1636657800000|2021-11-11 19:10:00|206267.5|206117.5|206637|206487|206787.2|206637.2|206267.5|206117.5|805
1636658100000|2021-11-11 19:15:00|206635.2|206485.2|206448|206298|206802.1|206652.1|206188|206038|789
1636658400000|2021-11-11 19:20:00|206445.7|206295.7|206045.5|205895.5|206517.9|206367.9|206026.2|205876.2|707
1636658700000|2021-11-11 19:25:00|206045.7|205895.7|205816|205666|206069.6|205919.6|205714.3|205564.3|736
1636659000000|2021-11-11 19:30:00|205816.7|205666.7|205872|205722|205921.2|205771.2|205750.4|205600.4|635
1636659300000|2021-11-11 19:35:00|205872.1|205722.1|206020.2|205870.2|206030.4|205880.4|205780.1|205630.1|587
1636659600000|2021-11-11 19:40:00|206018.3|205868.3|206142.3|205992.3|206157.7|206007.7|206012.8|205862.8|650
1636659900000|2021-11-11 19:45:00|206142.5|205992.5|206339.5|206189.5|206351.7|206201.7|206098.2|205948.2|687
1636660200000|2021-11-11 19:50:00|206336.9|206186.9|206344.1|206194.1|206345.2|206195.2|206256.4|206106.4|644
1636660500000|2021-11-11 19:55:00|206343.6|206193.6|206357.6|206207.6|206451.7|206301.7|206300.2|206150.2|793
1636660800000|2021-11-11 20:00:00|206362.3|206212.3|206417.8|206267.8|206512.6|206362.6|206349.1|206199.1|819
1636661100000|2021-11-11 20:05:00|206417.9|206267.9|206451.4|206301.4|206502.3|206352.3|206415.1|206265.1|631
1636661400000|2021-11-11 20:10:00|206452.9|206302.9|206650.6|206500.6|206696|206546|206451.6|206301.6|609
1636661700000|2021-11-11 20:15:00|206650.2|206500.2|206762.5|206612.5|206766.7|206616.7|206466.2|206316.2|693
1636662000000|2021-11-11 20:20:00|206761.7|206611.7|206750.3|206600.3|206807.4|206657.4|206743.8|206593.8|622
1636662300000|2021-11-11 20:25:00|206749.8|206599.8|206796.5|206646.5|206803.5|206653.5|206729.8|206579.8|479
1636662600000|2021-11-11 20:30:00|206795.5|206645.5|206995.3|206845.3|207010.8|206860.8|206790.9|206640.9|619
1636662900000|2021-11-11 20:35:00|206995.8|206845.8|206882.6|206732.6|207002.9|206852.9|206874.8|206724.8|608
1636663200000|2021-11-11 20:40:00|206883.8|206733.8|206814|206664|206932.7|206782.7|206810.6|206660.6|604
1636663500000|2021-11-11 20:45:00|206813|206663|206780.9|206630.9|206827.1|206677.1|206695.1|206545.1|636
1636663800000|2021-11-11 20:50:00|206780.5|206630.5|206758.9|206608.9|206826.4|206676.4|206671.5|206521.5|684
1636664100000|2021-11-11 20:55:00|206758.8|206608.8|206707.2|206557.2|206772.3|206622.3|206700.4|206550.4|709
1636664400000|2021-11-11 21:00:00|206711.3|206561.3|206921.2|206771.2|206921.7|206771.7|206699.3|206549.3|674
1636664700000|2021-11-11 21:05:00|206921.4|206771.4|206790.2|206640.2|206931|206781|206734.8|206584.8|583
1636665000000|2021-11-11 21:10:00|206789.8|206639.8|206787.9|206637.9|206804.1|206654.1|206726.6|206576.6|533
1636665300000|2021-11-11 21:15:00|206789.3|206639.3|206779.7|206629.7|206806.3|206656.3|206776.2|206626.2|427
1636665600000|2021-11-11 21:20:00|206777.3|206627.3|206855.4|206705.4|206871.8|206721.8|206777.3|206627.3|487
1636665900000|2021-11-11 21:25:00|206855.8|206705.8|206727.9|206577.9|206859.3|206709.3|206720.6|206570.6|528
1636666200000|2021-11-11 21:30:00|206728|206578|206758.8|206608.8|206800.5|206650.5|206697.7|206547.7|501
1636666500000|2021-11-11 21:35:00|206761.5|206611.5|206683.8|206533.8|206777.7|206627.7|206683.6|206533.6|364
1636666800000|2021-11-11 21:40:00|206684.3|206534.3|206707.6|206557.6|206713.2|206563.2|206670.7|206520.7|352
1636667100000|2021-11-11 21:45:00|206712.4|206562.4|206623.1|206473.1|206714.9|206564.9|206611.2|206461.2|455
1636667400000|2021-11-11 21:50:00|206623|206473|206552.1|206402.1|206631.2|206481.2|206503.3|206353.3|368
1636667700000|2021-11-11 21:55:00|206558.5|206408.5|206571.7|206274.7|206579.1|206422.4|206497|206200|329
1636668000000|2021-11-11 22:00:00|206575.6|206278.6|206677.7|206380.7|206742.8|206445.8|206560.3|206263.3|92
1636668300000|2021-11-11 22:05:00|206699.7|206402.7|206691|206394|206707.5|206410.5|206633.5|206336.5|74
1636668600000|2021-11-11 22:10:00|206631.8|206334.8|206654.8|206357.8|206832.3|206535.3|206540.7|206243.7|203
1636668900000|2021-11-11 22:15:00|206673.5|206376.5|206732.6|206435.6|206886.4|206589.4|206654.1|206357.1|185
1636669200000|2021-11-11 22:20:00|206730.4|206433.4|206717.4|206420.4|206809.1|206512.1|206653.3|206356.3|164
1636669500000|2021-11-11 22:25:00|206774.8|206477.8|206806.5|206509.5|206882.5|206585.5|206662.9|206365.9|214
1636669800000|2021-11-11 22:30:00|206805.9|206508.9|206781.2|206484.2|206866|206569|206725.5|206428.5|315
1636670100000|2021-11-11 22:35:00|206782.1|206485.1|206795.5|206498.5|206802.7|206505.7|206737.8|206440.8|340
1636670400000|2021-11-11 22:40:00|206794.9|206497.9|206783.8|206486.8|206797|206500|206710.3|206413.3|341
1636670700000|2021-11-11 22:45:00|206766.7|206469.7|206765.6|206468.6|206797|206500|206740.1|206443.1|310
1636671000000|2021-11-11 22:50:00|206768.2|206471.2|206764|206467|206794.2|206497.2|206706.5|206409.5|295
1636671300000|2021-11-11 22:55:00|206758.3|206461.3|206757.1|206460.1|206794.5|206497.5|206612.7|206315.7|354
1636671600000|2021-11-11 23:00:00|206636.1|206339.1|206675.7|206378.7|206742.8|206445.8|206543.2|206292.5|500
1636671900000|2021-11-11 23:05:00|206645.3|206348.3|206599.6|206302.6|206723.5|206426.5|206516.3|206242.5|470
1636672200000|2021-11-11 23:10:00|206615.5|206318.5|206613.5|206316.5|206698.4|206433.3|206483.1|206249|383
1636672500000|2021-11-11 23:15:00|206599.2|206302.2|206563.8|206304.2|206723|206426|206483.1|206270.1|542
1636672800000|2021-11-11 23:20:00|206567.5|206301.2|206642.9|206345.9|206706.7|206409.7|206494.2|206267.1|498
1636673100000|2021-11-11 23:25:00|206650.6|206353.6|206520.3|206223.3|206783.5|206486.5|206435|206212.2|501
1636673400000|2021-11-11 23:30:00|206508|206227.6|206500.4|206203.4|206630.7|206333.7|206418.5|206193.6|524
1636673700000|2021-11-11 23:35:00|206500.5|206203.5|206551.8|206254.8|206610.3|206313.3|206422.9|206194.2|322
1636674000000|2021-11-11 23:40:00|206560.2|206263.2|206582.8|206285.8|206662.1|206367.6|206435.4|206224.1|473
1636674300000|2021-11-11 23:45:00|206613.8|206316.8|206446.8|206296.8|206622.4|206334.1|206446.3|206222.4|551
1636674600000|2021-11-11 23:50:00|206445.6|206295.6|206545.5|206248.5|206647.8|206350.8|206413.3|206116.3|360
1636674900000|2021-11-11 23:55:00|206548|206251|206599.2|206302.2|206687.7|206390.7|206457.3|206241.2|396
1636675200000|2021-11-12 00:00:00|206517.5|206367.5|206526.5|206244.4|206631|206382|206347.2|206102.2|607
1636675500000|2021-11-12 00:05:00|206461.3|206164.3|206615.9|206318.9|206649.4|206352.4|206359.2|206151.4|668
1636675800000|2021-11-12 00:10:00|206614.5|206317.5|206549|206252|206680.8|206383.8|206473.8|206176.8|473
1636676100000|2021-11-12 00:15:00|206688.5|206391.5|206589.1|206292.1|206698.4|206401.4|206395|206193.2|566
1636676400000|2021-11-12 00:20:00|206579.9|206282.9|206614.7|206317.7|206624|206327|206450.3|206240.1|497
1636676700000|2021-11-12 00:25:00|206579|206282|206590.9|206293.9|206630.1|206334|206461.4|206184.9|554
1636677000000|2021-11-12 00:30:00|206587.5|206290.5|206590.3|206293.3|206631.6|206363|206452.5|206212.8|513
1636677300000|2021-11-12 00:35:00|206583.3|206286.3|206567.2|206270.2|206607.6|206357.2|206428|206195.1|471
1636677600000|2021-11-12 00:40:00|206567.9|206270.9|206547.7|206250.7|206603.6|206339.6|206404.4|206180.9|422
1636677900000|2021-11-12 00:45:00|206554.7|206257.7|206516.5|206222.9|206612.4|206315.4|206399.9|206175.3|437
1636678200000|2021-11-12 00:50:00|206563.5|206266.5|206547.6|206250.6|206607.9|206310.9|206381.8|206139.3|542
1636678500000|2021-11-12 00:55:00|206539.6|206242.6|206539.9|206242.9|206643.1|206346.1|206428.1|206194|516
1636678800000|2021-11-12 01:00:00|206609.5|206312.5|206519.3|206222.3|206630.5|206333.5|206469.2|206177.8|578
1636679100000|2021-11-12 01:05:00|206520.4|206223.4|206374.9|206224.9|206707|206410|206374.9|206189.3|484
1636679400000|2021-11-12 01:10:00|206379.7|206229.7|206463|206313|206522.9|206372.9|206337.7|206187.7|730
1636679700000|2021-11-12 01:15:00|206462.5|206312.5|206445.7|206295.7|206482.2|206332.2|206425.3|206275.3|529
1636680000000|2021-11-12 01:20:00|206445.6|206295.6|206456.4|206306.4|206464|206314|206386.7|206236.7|472
1636680300000|2021-11-12 01:25:00|206456.3|206306.3|206490.4|206340.4|206492.3|206342.3|206439.9|206289.9|422
1636680600000|2021-11-12 01:30:00|206491.5|206341.5|206481.2|206331.2|206491.6|206341.6|206430.6|206280.6|612
1636680900000|2021-11-12 01:35:00|206480.7|206330.7|206472.1|206322.1|206488.2|206338.2|206464.4|206314.4|518
1636681200000|2021-11-12 01:40:00|206471.6|206321.6|206451.9|206301.9|206489.2|206339.2|206433.4|206283.4|597
1636681500000|2021-11-12 01:45:00|206449|206299|206443.1|206293.1|206451.6|206301.6|206409.1|206259.1|540
1636681800000|2021-11-12 01:50:00|206440.4|206290.4|206387|206237|206448.8|206298.8|206365.3|206215.3|511
1636682100000|2021-11-12 01:55:00|206387.9|206237.9|206380|206230|206399.6|206249.6|206369.7|206219.7|495
1636682400000|2021-11-12 02:00:00|206383.3|206233.3|206387.5|206237.5|206400.4|206250.4|206377.5|206227.5|475
1636682700000|2021-11-12 02:05:00|206387|206237|206400.6|206250.6|206416.1|206266.1|206370.7|206220.7|477
1636683000000|2021-11-12 02:10:00|206401.1|206251.1|206422.1|206272.1|206428.1|206278.1|206377.4|206227.4|483
1636683300000|2021-11-12 02:15:00|206422.5|206272.5|206431.7|206281.7|206458.3|206308.3|206411.1|206261.1|416
1636683600000|2021-11-12 02:20:00|206431.3|206281.3|206433.5|206283.5|206448.6|206298.6|206431.3|206281.3|389
1636683900000|2021-11-12 02:25:00|206433.8|206283.8|206417.2|206267.2|206444.9|206294.9|206388.7|206238.7|427
1636684200000|2021-11-12 02:30:00|206417.3|206267.3|206405|206255|206425.7|206275.7|206386.9|206236.9|459
1636684500000|2021-11-12 02:35:00|206404|206254|206460.5|206310.5|206466.9|206316.9|206393.4|206243.4|417
1636684800000|2021-11-12 02:40:00|206459.2|206309.2|206429.1|206279.1|206492.4|206342.4|206418.5|206268.5|503
1636685100000|2021-11-12 02:45:00|206427.8|206277.8|206406.4|206256.4|206430.5|206280.5|206362.1|206212.1|478
1636685400000|2021-11-12 02:50:00|206405.7|206255.7|206402.4|206252.4|206430.6|206280.6|206390.6|206240.6|424
1636685700000|2021-11-12 02:55:00|206402.8|206252.8|206429.1|206279.1|206464.9|206314.9|206396.3|206246.3|344
1636686000000|2021-11-12 03:00:00|206427.8|206277.8|206470.8|206320.8|206485.1|206335.1|206427.8|206277.8|455
1636686300000|2021-11-12 03:05:00|206470.9|206320.9|206516.7|206366.7|206528.5|206378.5|206470.7|206320.7|369
1636686600000|2021-11-12 03:10:00|206511.8|206361.8|206508.9|206358.9|206519.6|206369.6|206501.4|206351.4|266
1636686900000|2021-11-12 03:15:00|206507.3|206357.3|206514.2|206364.2|206523.7|206373.7|206501.9|206351.9|332
1636687200000|2021-11-12 03:20:00|206513.3|206363.3|206514.7|206364.7|206533.7|206383.7|206511.3|206361.3|214
1636687500000|2021-11-12 03:25:00|206524.8|206374.8|206513.4|206363.4|206527.8|206377.8|206508.8|206358.8|297
1636687800000|2021-11-12 03:30:00|206513.8|206363.8|206494.1|206344.1|206520.3|206370.3|206492.9|206342.9|286
1636688100000|2021-11-12 03:35:00|206493.9|206343.9|206489.9|206339.9|206497.9|206347.9|206470.5|206320.5|368
1636688400000|2021-11-12 03:40:00|206490.6|206340.6|206527.9|206377.9|206531.9|206381.9|206484.8|206334.8|302
1636688700000|2021-11-12 03:45:00|206528.3|206378.3|206522|206372|206528.9|206378.9|206507|206357|262
1636689000000|2021-11-12 03:50:00|206522.9|206372.9|206527|206377|206538.1|206388.1|206509.4|206359.4|264
1636689300000|2021-11-12 03:55:00|206524.5|206374.5|206522.1|206372.1|206532.8|206382.8|206510.3|206360.3|314
1636689600000|2021-11-12 04:00:00|206521.2|206371.2|206521.4|206371.4|206537.7|206387.7|206501.5|206351.5|338
1636689900000|2021-11-12 04:05:00|206522.1|206372.1|206526|206376|206542.6|206392.6|206508.1|206358.1|235
1636690200000|2021-11-12 04:10:00|206533.3|206383.3|206522.8|206372.8|206549.2|206399.2|206520.6|206370.6|210
1636690500000|2021-11-12 04:15:00|206531.7|206381.7|206576.5|206426.5|206593.9|206443.9|206522|206372|365
1636690800000|2021-11-12 04:20:00|206576.9|206426.9|206551.6|206401.6|206577.4|206427.4|206547.4|206397.4|250
1636691100000|2021-11-12 04:25:00|206552.3|206402.3|206521.9|206371.9|206566.1|206416.1|206508.1|206358.1|486
1636691400000|2021-11-12 04:30:00|206519.4|206369.4|206477.2|206327.2|206519.4|206369.4|206446.1|206296.1|371
1636691700000|2021-11-12 04:35:00|206476.8|206326.8|206477.5|206327.5|206486.8|206336.8|206471.9|206321.9|324
1636692000000|2021-11-12 04:40:00|206481.2|206331.2|206475.4|206325.4|206483.5|206333.5|206462.3|206312.3|354
1636692300000|2021-11-12 04:45:00|206473.9|206323.9|206473.5|206323.5|206492.4|206342.4|206463.5|206313.5|318
1636692600000|2021-11-12 04:50:00|206474.3|206324.3|206449.8|206299.8|206480.8|206330.8|206447.9|206297.9|411
1636692900000|2021-11-12 04:55:00|206448.6|206298.6|206440.8|206290.8|206460|206310|206434.7|206284.7|390
1636693200000|2021-11-12 05:00:00|206443.1|206293.1|206440.4|206290.4|206473.4|206323.4|206434.9|206284.9|362
1636693500000|2021-11-12 05:05:00|206437.7|206287.7|206475.4|206325.4|206494|206344|206437.7|206287.7|382
1636693800000|2021-11-12 05:10:00|206473.9|206323.9|206493|206343|206498.2|206348.2|206468.7|206318.7|370
1636694100000|2021-11-12 05:15:00|206492.8|206342.8|206472.3|206322.3|206509.4|206359.4|206470.8|206320.8|363
1636694400000|2021-11-12 05:20:00|206471.8|206321.8|206443.5|206293.5|206484.5|206334.5|206429.2|206279.2|511
1636694700000|2021-11-12 05:25:00|206443.7|206293.7|206527|206377|206531.8|206381.8|206417.2|206267.2|403
1636695000000|2021-11-12 05:30:00|206527.5|206377.5|206524.5|206374.5|206544.7|206394.7|206482.8|206332.8|480
1636695300000|2021-11-12 05:35:00|206524.4|206374.4|206517.3|206367.3|206551.5|206401.5|206497.4|206347.4|399
1636695600000|2021-11-12 05:40:00|206517|206367|206543.1|206393.1|206566|206416|206507.6|206357.6|368
1636695900000|2021-11-12 05:45:00|206544.8|206394.8|206543.9|206393.9|206562.1|206412.1|206523.6|206373.6|391
1636696200000|2021-11-12 05:50:00|206543.7|206393.7|206552.7|206402.7|206562.8|206412.8|206527.1|206377.1|413
1636696500000|2021-11-12 05:55:00|206549.3|206399.3|206535|206385|206552.5|206402.5|206519.8|206369.8|360
1636696800000|2021-11-12 06:00:00|206535.1|206385.1|206543.7|206393.7|206551.8|206401.8|206530.7|206380.7|415
1636697100000|2021-11-12 06:05:00|206543.8|206393.8|206531.1|206381.1|206551.7|206401.7|206528.7|206378.7|316
1636697400000|2021-11-12 06:10:00|206534.1|206384.1|206581.2|206431.2|206595.6|206445.6|206530.7|206380.7|444
1636697700000|2021-11-12 06:15:00|206581.1|206431.1|206565.1|206415.1|206594.2|206444.2|206563.3|206413.3|361
1636698000000|2021-11-12 06:20:00|206560.2|206410.2|206565.6|206415.6|206580.6|206430.6|206557.8|206407.8|325
1636698300000|2021-11-12 06:25:00|206572.7|206422.7|206572.6|206422.6|206576.6|206426.6|206554.5|206404.5|318
1636698600000|2021-11-12 06:30:00|206572|206422|206629.4|206479.4|206630.5|206480.5|206561.5|206411.5|378
1636698900000|2021-11-12 06:35:00|206629.3|206479.3|206614.2|206464.2|206631.8|206481.8|206607.4|206457.4|343
1636699200000|2021-11-12 06:40:00|206617.6|206467.6|206608.7|206458.7|206628.1|206478.1|206607.5|206457.5|350
1636699500000|2021-11-12 06:45:00|206608.2|206458.2|206619.3|206469.3|206630.1|206480.1|206585.9|206435.9|430
1636699800000|2021-11-12 06:50:00|206621.4|206471.4|206603.2|206453.2|206628|206478|206602.7|206452.7|324
1636700100000|2021-11-12 06:55:00|206602.7|206452.7|206615.3|206465.3|206624|206474|206599.2|206449.2|400
1636700400000|2021-11-12 07:00:00|206617.5|206467.5|206634.9|206484.9|206658.4|206508.4|206601.9|206451.9|534
1636700700000|2021-11-12 07:05:00|206635.7|206485.7|206700.1|206550.1|206719.1|206569.1|206635.7|206485.7|561
1636701000000|2021-11-12 07:10:00|206700.6|206550.6|206695.2|206545.2|206730.3|206580.3|206690.2|206540.2|548
1636701300000|2021-11-12 07:15:00|206694.6|206544.6|206652.5|206502.5|206701.1|206551.1|206646.5|206496.5|585
1636701600000|2021-11-12 07:20:00|206653.9|206503.9|206635.2|206485.2|206677.4|206527.4|206623.9|206473.9|551
1636701900000|2021-11-12 07:25:00|206636.1|206486.1|206726.6|206576.6|206734.3|206584.3|206636.1|206486.1|534
1636702200000|2021-11-12 07:30:00|206726.8|206576.8|206701.4|206551.4|206735|206585|206694.7|206544.7|533
1636702500000|2021-11-12 07:35:00|206699.6|206549.6|206710.7|206560.7|206719.4|206569.4|206686|206536|584
1636702800000|2021-11-12 07:40:00|206710.2|206560.2|206697.1|206547.1|206720.1|206570.1|206694.1|206544.1|625
1636703100000|2021-11-12 07:45:00|206697.7|206547.7|206732.7|206582.7|206735.4|206625.9|206669.8|206519.8|558
1636703400000|2021-11-12 07:50:00|206733.3|206583.3|206759.8|206609.8|206798.9|206648.9|206727.2|206577.2|647
1636703700000|2021-11-12 07:55:00|206763.5|206613.5|206726.6|206576.6|206791.1|206641.1|206725.1|206575.1|649
1636704000000|2021-11-12 08:00:00|206727.1|206577.1|206687.2|206537.2|206730.6|206580.6|206639.7|206489.7|819
1636704300000|2021-11-12 08:05:00|206687.8|206537.8|206707.5|206557.5|206710.1|206560.1|206635.8|206485.8|827
1636704600000|2021-11-12 08:10:00|206706.9|206556.9|206729.7|206579.7|206730.9|206580.9|206610.5|206460.5|706
1636704900000|2021-11-12 08:15:00|206730.9|206580.9|206709.7|206559.7|206781.7|206631.7|206687.7|206537.7|692
1636705200000|2021-11-12 08:20:00|206710.3|206560.3|206814.4|206664.4|206817.4|206667.4|206710.2|206560.2|538
1636705500000|2021-11-12 08:25:00|206814.8|206664.8|206830.9|206680.9|206877.4|206727.4|206775.1|206625.1|637
1636705800000|2021-11-12 08:30:00|206825.7|206675.7|206774.5|206624.5|206879.8|206729.8|206770|206620|679
1636706100000|2021-11-12 08:35:00|206775.2|206625.2|206753.1|206603.1|206834.6|206684.6|206749.5|206599.5|659
1636706400000|2021-11-12 08:40:00|206752.8|206602.8|206724.2|206574.2|206791.3|206641.3|206711.7|206561.7|665
1636706700000|2021-11-12 08:45:00|206724.1|206574.1|206651.7|206501.7|206731.6|206581.6|206603.2|206453.2|724
1636707000000|2021-11-12 08:50:00|206652.1|206502.1|206562.3|206412.3|206659.3|206509.3|206558.6|206408.6|680
1636707300000|2021-11-12 08:55:00|206562|206412|206528.6|206378.6|206572.3|206422.3|206492.9|206342.9|810
1636707600000|2021-11-12 09:00:00|206529.6|206379.6|206686.8|206536.8|206686.8|206536.8|206521.4|206371.4|751
1636707900000|2021-11-12 09:05:00|206685.2|206535.2|206681.2|206531.2|206777.1|206627.1|206670.1|206520.1|696
1636708200000|2021-11-12 09:10:00|206680.7|206530.7|206730|206580|206746|206596|206680.5|206530.5|638
1636708500000|2021-11-12 09:15:00|206727.6|206577.6|206708.5|206558.5|206831.5|206681.5|206702|206552|730
1636708800000|2021-11-12 09:20:00|206708.4|206558.4|206700.2|206550.2|206737.3|206587.3|206689.5|206539.5|684
1636709100000|2021-11-12 09:25:00|206703.4|206553.4|206776.5|206626.5|206782|206632|206695.7|206545.7|655
1636709400000|2021-11-12 09:30:00|206776.6|206626.6|206848|206698|206858.7|206708.7|206758.7|206608.7|640
1636709700000|2021-11-12 09:35:00|206850.5|206700.5|206832|206682|206884.6|206734.6|206805.3|206655.3|727
1636710000000|2021-11-12 09:40:00|206831.8|206681.8|207115.6|206965.6|207118.2|206983.9|206828.9|206678.9|775
1636710300000|2021-11-12 09:45:00|207112|206962|207059.8|206909.8|207227.2|207077.2|207038.8|206888.8|703
1636710600000|2021-11-12 09:50:00|207065.9|206915.9|207099.1|206949.1|207154.7|207004.7|207058.1|206908.1|644
1636710900000|2021-11-12 09:55:00|207101|206951|207138.8|206988.8|207141|206991|207092.2|206942.2|510
1636711200000|2021-11-12 10:00:00|207139.3|206989.3|207230|207080|207238.1|207088.1|207135.5|206985.5|720
1636711500000|2021-11-12 10:05:00|207229.8|207079.8|207221|207071|207239.5|207089.5|207196.1|207046.1|534
1636711800000|2021-11-12 10:10:00|207221.2|207071.2|207256.7|207106.7|207301|207151|207213.4|207063.4|637
1636712100000|2021-11-12 10:15:00|207256.9|207106.9|207159.4|207009.4|207260.4|207110.4|207155.4|207005.4|576
1636712400000|2021-11-12 10:20:00|207159.5|207009.5|207111.2|206961.2|207162.8|207012.8|207105.3|206955.3|622
1636712700000|2021-11-12 10:25:00|207110.7|206960.7|207091.9|206941.9|207119.4|206969.4|207084.9|206934.9|559
1636713000000|2021-11-12 10:30:00|207091.3|206941.3|207091.7|206941.7|207099|206949|207038.2|206888.2|726
1636713300000|2021-11-12 10:35:00|207091.2|206941.2|207177.9|207027.9|207185.2|207035.2|207086.6|206936.6|620
1636713600000|2021-11-12 10:40:00|207177.7|207027.7|207185|207035|207234.3|207084.3|207173.6|207023.6|727
1636713900000|2021-11-12 10:45:00|207184.6|207034.6|207104.8|206954.8|207188.9|207038.9|207103.2|206953.2|516
1636714200000|2021-11-12 10:50:00|207107.2|206957.2|207059.4|206909.4|207107.2|206957.2|207047.4|206897.4|604
1636714500000|2021-11-12 10:55:00|207065.6|206915.6|207169.9|207019.9|207192.1|207042.1|207057.1|206907.1|710
1636714800000|2021-11-12 11:00:00|207168.3|207018.3|207119.3|206969.3|207173.4|207023.4|207080.4|206930.4|563
1636715100000|2021-11-12 11:05:00|207119|206969|207100.6|206950.6|207137.1|206987.1|207092.8|206942.8|559
1636715400000|2021-11-12 11:10:00|207101.1|206951.1|207097.3|206947.3|207109.5|206959.5|206983.2|206833.2|631
1636715700000|2021-11-12 11:15:00|207099.1|206949.1|207196.5|207046.5|207212.4|207062.4|207083.3|206933.3|582
1636716000000|2021-11-12 11:20:00|207196.8|207046.8|207248|207098|207253.5|207103.5|207151.4|207001.4|570
1636716300000|2021-11-12 11:25:00|207254.8|207104.8|207256|207106|207293.6|207143.6|207252.1|207102.1|643
1636716600000|2021-11-12 11:30:00|207256.5|207106.5|207250.6|207100.6|207264.4|207114.4|207248.3|207098.3|556
1636716900000|2021-11-12 11:35:00|207250.7|207100.7|207107.5|206957.5|207254.6|207104.6|207101.1|206951.1|658
1636717200000|2021-11-12 11:40:00|207106.2|206956.2|206993.6|206843.6|207126.8|206976.8|206981.1|206831.1|693
1636717500000|2021-11-12 11:45:00|206997|206847|207039.3|206889.3|207055.5|206905.5|206994.9|206844.9|570
1636717800000|2021-11-12 11:50:00|207042.3|206892.3|207003|206853|207042.3|206892.3|206913.7|206763.7|628
1636718100000|2021-11-12 11:55:00|207002.9|206852.9|206988|206838|207004.9|206854.9|206956.1|206806.1|655
1636718400000|2021-11-12 12:00:00|206986.8|206836.8|206950|206800|207017.3|206867.3|206936.3|206786.3|653
1636718700000|2021-11-12 12:05:00|206950.1|206800.1|207016.2|206866.2|207016.2|206866.2|206943.5|206793.5|626
1636719000000|2021-11-12 12:10:00|207013.7|206863.7|207051.4|206901.4|207056.3|206906.3|207005.9|206855.9|642
1636719300000|2021-11-12 12:15:00|207050.9|206900.9|206994.6|206844.6|207150.9|207000.9|206991.9|206841.9|731
1636719600000|2021-11-12 12:20:00|206992.4|206842.4|207050.3|206900.3|207094.4|206944.4|206939.9|206789.9|764
1636719900000|2021-11-12 12:25:00|207050.2|206900.2|206862.3|206712.3|207073.7|206923.7|206853.5|206703.5|853
1636720200000|2021-11-12 12:30:00|206862.6|206712.6|206902.7|206752.7|206922.4|206772.4|206800.8|206650.8|717
1636720500000|2021-11-12 12:35:00|206903.8|206753.8|206774.8|206624.8|206920.6|206770.6|206767.8|206617.8|755
1636720800000|2021-11-12 12:40:00|206776.4|206626.4|206723.9|206573.9|206779.3|206629.3|206647.9|206497.9|665
1636721100000|2021-11-12 12:45:00|206725.8|206575.8|206678.6|206528.6|206726.1|206576.1|206653.3|206503.3|794
1636721400000|2021-11-12 12:50:00|206675.4|206525.4|206602.9|206452.9|206679.3|206529.3|206592.3|206442.3|614
1636721700000|2021-11-12 12:55:00|206603.1|206453.1|206767.2|206617.2|206777.6|206627.6|206595.7|206445.7|761
1636722000000|2021-11-12 13:00:00|206771.2|206621.2|206595|206445|206786.2|206636.2|206593.9|206443.9|854
1636722300000|2021-11-12 13:05:00|206595.5|206445.5|206545.4|206395.4|206696.4|206546.4|206524.7|206374.7|744
1636722600000|2021-11-12 13:10:00|206543|206393|206632.7|206482.7|206644.2|206494.2|206536.8|206386.8|702
1636722900000|2021-11-12 13:15:00|206632.2|206482.2|206567.4|206417.4|206724.9|206610.8|206566|206416|775
1636723200000|2021-11-12 13:20:00|206565.6|206415.6|206631.8|206481.8|206639.6|206489.6|206506.5|206356.5|656
1636723500000|2021-11-12 13:25:00|206633.8|206483.8|206292.9|206142.9|206637.7|206487.7|206226.5|206076.5|827
1636723800000|2021-11-12 13:30:00|206291.7|206141.7|206334.9|206184.9|206353.2|206232.5|206204.3|206054.3|812
1636724100000|2021-11-12 13:35:00|206334|206184|206186.5|206036.5|206348.4|206198.4|206160.2|206010.2|761
1636724400000|2021-11-12 13:40:00|206166.5|206016.5|206122.6|205972.6|206206.1|206057.7|206107.7|205969.8|697
1636724700000|2021-11-12 13:45:00|206121|205971|205902.3|205752.3|206124.2|205974.2|205891.3|205741.3|747
1636725000000|2021-11-12 13:50:00|205903.3|205753.3|205861|205711|205931.8|205781.8|205735.4|205585.4|744
1636725300000|2021-11-12 13:55:00|205861.2|205711.2|205994.7|205844.7|206065.3|205915.3|205827.4|205677.4|795
1636725600000|2021-11-12 14:00:00|205994|205844|205989|205839|206068.8|205918.8|205897.2|205747.2|787
1636725900000|2021-11-12 14:05:00|205992.3|205842.3|205855.9|205705.9|206010|205890|205807.8|205657.8|762
1636726200000|2021-11-12 14:10:00|205861.6|205711.6|206013.4|205863.4|206014.5|205864.5|205848.7|205698.7|740
1636726500000|2021-11-12 14:15:00|206009.5|205859.5|206041.4|205891.4|206049.2|205899.2|205922.9|205772.9|789
1636726800000|2021-11-12 14:20:00|206041.5|205891.5|206090.5|205940.5|206094.5|205944.5|205988.7|205838.7|797
1636727100000|2021-11-12 14:25:00|206091.3|205941.3|206092.5|205942.5|206118.8|205968.8|206016.1|205866.1|739
1636727400000|2021-11-12 14:30:00|206081.9|205931.9|206195.1|206045.1|206218.1|206068.1|206067.9|205917.9|910
1636727700000|2021-11-12 14:35:00|206193.7|206043.7|206380|206230|206421.2|206271.2|206174.2|206024.2|929
1636728000000|2021-11-12 14:40:00|206379|206229|206197.6|206047.6|206390.5|206270.7|206159.7|206009.7|842
1636728300000|2021-11-12 14:45:00|206195.3|206045.3|206066.6|205916.6|206205.6|206055.6|206065.3|205915.3|836
1636728600000|2021-11-12 14:50:00|206068.3|205918.3|206026.2|205876.2|206115.5|205965.5|205930.8|205780.8|889
1636728900000|2021-11-12 14:55:00|206025.8|205875.8|205962.9|205812.9|206030|205880|205878.6|205728.6|812
1636729200000|2021-11-12 15:00:00|205962.6|205812.6|205483.4|205333.4|205968.4|205818.4|205428.7|205278.7|1073
1636729500000|2021-11-12 15:05:00|205481.4|205331.4|205490.6|205340.6|205555|205405|205310.7|205160.7|981
1636729800000|2021-11-12 15:10:00|205489.8|205339.8|205418.6|205268.6|205504.2|205354.2|205395.2|205250.1|980
1636730100000|2021-11-12 15:15:00|205423.3|205273.3|204881.7|204731.7|205429.5|205321.7|204867.9|204717.9|1005
1636730400000|2021-11-12 15:20:00|204882.4|204732.4|204834.4|204684.4|204958|204808|204665.8|204525.8|1003
1636730700000|2021-11-12 15:25:00|204832.2|204682.2|204901|204751|205094.8|204944.8|204821|204671|891
1636731000000|2021-11-12 15:30:00|204898.5|204748.5|205008.6|204858.6|205017.3|204867.3|204843.9|204693.9|861
1636731300000|2021-11-12 15:35:00|205009.5|204859.5|204852.1|204702.1|205055.5|204905.5|204846|204696|890
1636731600000|2021-11-12 15:40:00|204852|204702|204728.8|204578.8|204854.3|204704.3|204584.9|204434.9|902
1636731900000|2021-11-12 15:45:00|204728.5|204578.5|204798.2|204648.2|204939.3|204789.3|204700.4|204550.4|891
1636732200000|2021-11-12 15:50:00|204798.5|204648.5|204900.9|204750.9|204909.8|204759.8|204715.3|204565.3|867
1636732500000|2021-11-12 15:55:00|204904.9|204754.9|204932.9|204782.9|205020.2|204870.2|204789.4|204639.4|957
1636732800000|2021-11-12 16:00:00|204933.7|204783.7|204992.2|204842.2|205071.3|204921.3|204883.5|204753.2|928
1636733100000|2021-11-12 16:05:00|204990.7|204840.7|205049.9|204899.9|205079.5|204929.5|204979|204829|794
1636733400000|2021-11-12 16:10:00|205049.8|204899.8|205143.2|204993.2|205225.1|205075.1|205004.5|204854.5|819
1636733700000|2021-11-12 16:15:00|205142.6|204992.6|205111|204961|205157.6|205007.6|205059.8|204909.8|729
1636734000000|2021-11-12 16:20:00|205108.7|204958.7|205068.5|204918.5|205128.7|204978.7|205063.2|204913.2|723
1636734300000|2021-11-12 16:25:00|205067.9|204917.9|205056.6|204906.6|205113.7|205011.3|204968.8|204853.9|686
1636734600000|2021-11-12 16:30:00|205054.5|204904.5|205269.1|205119.1|205298.7|205148.7|205054|204904|768
1636734900000|2021-11-12 16:35:00|205263.2|205113.2|205232.4|205082.4|205267|205117|205143.4|204993.4|773
1636735200000|2021-11-12 16:40:00|205231.6|205081.6|205320|205170|205380.4|205230.4|205204.9|205054.9|676
1636735500000|2021-11-12 16:45:00|205303.3|205153.3|205414.9|205264.9|205485.2|205335.2|205302|205152|714
1636735800000|2021-11-12 16:50:00|205415.6|205265.6|205251.3|205101.3|205418.3|205268.3|205200.9|205050.9|819
1636736100000|2021-11-12 16:55:00|205251.7|205101.7|205320.3|205170.3|205337.5|205187.5|205200.9|205050.9|715
1636736400000|2021-11-12 17:00:00|205320.2|205170.2|205344.1|205194.1|205360.8|205210.8|205247.8|205097.8|770
1636736700000|2021-11-12 17:05:00|205342.7|205192.7|205373.4|205223.4|205416.1|205266.3|205316.3|205181.5|603
1636737000000|2021-11-12 17:10:00|205372.7|205222.7|205211.2|205061.2|205399.3|205249.3|205205.8|205055.8|661
1636737300000|2021-11-12 17:15:00|205210.2|205060.2|205292.2|205142.2|205303.9|205153.9|205190.6|205040.6|634
1636737600000|2021-11-12 17:20:00|205292.5|205142.5|205285.3|205135.3|205292.5|205182.2|205232.2|205090.8|655
1636737900000|2021-11-12 17:25:00|205283.4|205133.4|205082.4|204932.4|205313.4|205163.4|205066.3|204916.3|731
1636738200000|2021-11-12 17:30:00|205080.9|204930.9|205275.2|205125.2|205305.3|205155.3|205043.5|204893.5|825
1636738500000|2021-11-12 17:35:00|205275.4|205125.4|205415.5|205265.5|205458.5|205308.5|205183.8|205033.8|735
1636738800000|2021-11-12 17:40:00|205416|205266|205318.9|205168.9|205421|205271|205273.7|205145.2|659
1636739100000|2021-11-12 17:45:00|205317.2|205167.2|205386.7|205236.7|205476.3|205326.3|205243.5|205093.5|819
1636739400000|2021-11-12 17:50:00|205393.7|205243.7|205356.2|205206.2|205458.7|205308.7|205348.3|205198.3|636
1636739700000|2021-11-12 17:55:00|205353.4|205203.4|205389.2|205239.2|205400.5|205250.5|205321.8|205171.8|700
1636740000000|2021-11-12 18:00:00|205389.3|205239.3|205438.1|205288.1|205468.8|205318.8|205371.2|205221.2|779
1636740300000|2021-11-12 18:05:00|205436.7|205286.7|205379.6|205229.6|205437.4|205287.4|205288.5|205184|671
1636740600000|2021-11-12 18:10:00|205378.8|205228.8|205281.6|205131.6|205440.9|205290.9|205250.9|205100.9|641
1636740900000|2021-11-12 18:15:00|205276.9|205126.9|205207.7|205057.7|205304.1|205154.1|205201.2|205051.2|693
1636741200000|2021-11-12 18:20:00|205208.4|205058.4|205295|205145|205306.8|205156.8|205207.3|205057.3|668
1636741500000|2021-11-12 18:25:00|205295.1|205145.1|205291.4|205141.4|205347.3|205197.3|205281.6|205131.6|532
1636741800000|2021-11-12 18:30:00|205293.2|205143.2|205290.5|205140.5|205335.9|205185.9|205251.2|205101.2|484
1636742100000|2021-11-12 18:35:00|205291.4|205141.4|205302.3|205152.3|205349.4|205224.6|205252.5|205102.5|521
1636742400000|2021-11-12 18:40:00|205303.1|205153.1|205344.2|205194.2|205381.1|205231.1|205303.1|205153.1|539
1636742700000|2021-11-12 18:45:00|205343.2|205193.2|205341.1|205191.1|205378.9|205228.9|205307.6|205157.6|575
1636743000000|2021-11-12 18:50:00|205342.6|205192.6|205384.8|205234.8|205393|205243|205331|205181|540
1636743300000|2021-11-12 18:55:00|205384.5|205234.5|205379.6|205229.6|205462.1|205312.1|205363.4|205213.4|506
1636743600000|2021-11-12 19:00:00|205379.7|205229.7|205380.1|205230.1|205422.6|205272.6|205346|205196|530
1636743900000|2021-11-12 19:05:00|205379.1|205229.1|205415.2|205265.2|205432.1|205282.1|205344.2|205194.2|497
1636744200000|2021-11-12 19:10:00|205415.8|205265.8|205377.5|205227.5|205418.8|205268.8|205360.4|205210.4|566
1636744500000|2021-11-12 19:15:00|205375.1|205225.1|205381.5|205231.5|205462.6|205312.6|205370.9|205220.9|532
1636744800000|2021-11-12 19:20:00|205383.9|205233.9|205376.9|205226.9|205430.4|205280.4|205375.5|205225.5|492
1636745100000|2021-11-12 19:25:00|205380.4|205230.4|205390.4|205240.4|205424.8|205274.8|205368|205218|589
1636745400000|2021-11-12 19:30:00|205392|205242|205377.2|205227.2|205415.8|205287.9|205335.5|205226|472
1636745700000|2021-11-12 19:35:00|205376.6|205226.6|205373.6|205223.6|205382.5|205232.5|205359.1|205209.1|446
1636746000000|2021-11-12 19:40:00|205373.2|205223.2|205362.7|205212.7|205412.7|205262.7|205358|205208|417
1636746300000|2021-11-12 19:45:00|205363.1|205213.1|205387.4|205237.4|205394.1|205266.5|205315.9|205197.6|454
1636746600000|2021-11-12 19:50:00|205387.9|205237.9|205346.2|205196.2|205391.2|205241.2|205326|205176|520
1636746900000|2021-11-12 19:55:00|205343.1|205193.1|205626.7|205476.7|205626.7|205476.7|205338.3|205188.3|786
1636747200000|2021-11-12 20:00:00|205627.2|205477.2|205588.2|205438.2|205664.9|205514.9|205493.2|205343.2|777
1636747500000|2021-11-12 20:05:00|205579.8|205429.8|205477|205327|205588.6|205438.6|205474.8|205324.8|518
1636747800000|2021-11-12 20:10:00|205476.7|205326.7|205467.3|205317.3|205508.4|205358.4|205443.2|205293.2|488
1636748100000|2021-11-12 20:15:00|205468.3|205318.3|205475.7|205325.7|205502.7|205352.7|205393.6|205243.6|529
1636748400000|2021-11-12 20:20:00|205475.2|205325.2|205500|205350|205531.4|205381.4|205471.6|205321.6|514
1636748700000|2021-11-12 20:25:00|205503.2|205353.2|205469.5|205319.5|205503.5|205353.5|205468.4|205318.4|437
1636749000000|2021-11-12 20:30:00|205470.8|205320.8|205369.7|205219.7|205477|205327|205368.2|205218.2|534
1636749300000|2021-11-12 20:35:00|205370.8|205220.8|205498.5|205348.5|205546.7|205396.7|205367.2|205217.2|526
1636749600000|2021-11-12 20:40:00|205498.7|205348.7|205496.2|205346.2|205514.6|205364.6|205478.2|205328.2|559
1636749900000|2021-11-12 20:45:00|205460.2|205310.2|205459.7|205309.7|205500.1|205350.1|205439.6|205289.6|533
1636750200000|2021-11-12 20:50:00|205459.3|205309.3|205410.1|205260.1|205459.3|205309.3|205376.2|205226.2|451
1636750500000|2021-11-12 20:55:00|205409|205259|205366.9|205216.9|205436.6|205286.6|205329.8|205179.8|521
1636750800000|2021-11-12 21:00:00|205365.4|205215.4|205363.3|205213.3|205402.2|205252.2|205329.8|205179.8|443
1636751100000|2021-11-12 21:05:00|205374.9|205224.9|205371.7|205221.7|205375.8|205225.8|205344.7|205194.7|298
1636751400000|2021-11-12 21:10:00|205368.6|205218.6|205373.3|205223.3|205385|205235|205344.9|205194.9|223
1636751700000|2021-11-12 21:15:00|205371.2|205221.2|205330.5|205180.5|205376.6|205226.6|205316|205166|342
1636752000000|2021-11-12 21:20:00|205328.9|205178.9|205328.8|205178.8|205336.6|205186.6|205295.5|205145.5|231
1636752300000|2021-11-12 21:25:00|205330.1|205180.1|205376.6|205226.6|205426.4|205276.4|205282|205132|388
1636752600000|2021-11-12 21:30:00|205390.9|205240.9|205394.4|205244.4|205432.2|205282.2|205364.8|205214.8|330
1636752900000|2021-11-12 21:35:00|205396.4|205246.4|205367.5|205217.5|205440.5|205247.6|205344|205143.5|323
1636753200000|2021-11-12 21:40:00|205362.3|205212.3|205327.6|205177.6|205443.5|205219.5|205286.8|205136.8|318
1636753500000|2021-11-12 21:45:00|205328.4|205178.4|205235.6|205085.6|205337.4|205187.4|205198.6|205018.5|343
1636753800000|2021-11-12 21:50:00|205237.6|205087.6|205197.9|205047.9|205346.2|205117.3|205176.7|204965.5|494
1636754100000|2021-11-12 21:55:00|205198.4|205048.4|205275.5|205125.5|205437.7|205206.8|205124.5|204963.2|249
1636923600000|2021-11-14 21:00:00|205379|205042|205165.8|204823.8|205381|205042|205165.8|204823.8|5
1636923900000|2021-11-14 21:05:00|205257.5|204915.5|205308|204966|205321|204979|205114.7|204772.7|24
1636924200000|2021-11-14 21:10:00|205257.5|204915.5|205321|204979|205321|204979|205114.6|204772.6|18
1636924500000|2021-11-14 21:15:00|205114.6|204772.6|205251.6|204909.6|205321|204979|205114.6|204772.6|27
1636924800000|2021-11-14 21:20:00|205257.5|204915.5|205321|204979|205321|204979|205114.6|204772.6|15
1636925100000|2021-11-14 21:25:00|205257.5|204915.5|205321|204979|205321|204979|205114.6|204772.6|23
1636925400000|2021-11-14 21:30:00|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205162.8|204820.8|6
1636925700000|2021-11-14 21:35:00|205205.8|204863.8|205321|204979|205321|204979|205114.6|204772.6|25
1636926000000|2021-11-14 21:40:00|205257.5|204915.5|205321|204979|205321|204979|205069|204727|12
1636926300000|2021-11-14 21:45:00|205257.5|204915.5|205321|204979|205321|204979|205069|204727|15
1636926600000|2021-11-14 21:50:00|205257.5|204915.5|205257.5|204915.5|205326.8|204984.8|205199.9|204857.9|23
1636926900000|2021-11-14 21:55:00|205321|204979|205255|204918|205343|205001|205255|204915.5|19
1636927200000|2021-11-14 22:00:00|205254.1|204917.1|205235|204938|205298.5|205001.5|205192.4|204895.4|39
1636927500000|2021-11-14 22:05:00|205298.5|205001.5|205191.7|204894.7|205298.5|205001.5|205170.7|204873.7|41
1636927800000|2021-11-14 22:10:00|205260.3|204963.3|205235|204938|205298.5|205001.5|205184|204887|37
1636928100000|2021-11-14 22:15:00|205225|205075|205235|204938|205298.5|205075|205183.8|204886.8|35
1636928400000|2021-11-14 22:20:00|205209.3|204912.3|205320.3|205023.3|205337.7|205040.7|205183.8|204886.8|117
1636928700000|2021-11-14 22:25:00|205261.6|204964.6|205300.9|205003.9|205353.2|205056.2|205235|204938|156
1636929000000|2021-11-14 22:30:00|205305.4|205008.4|205306.2|205009.2|205325.3|205028.3|205250.2|204953.2|138
1636929300000|2021-11-14 22:35:00|205318.4|205021.4|205330.9|205033.9|205341.6|205044.6|205263.7|204966.7|143
1636929600000|2021-11-14 22:40:00|205327.5|205030.5|205334.7|205037.7|205346.6|205049.6|205272.8|204975.8|97
1636929900000|2021-11-14 22:45:00|205332|205035|205314.6|205017.6|205345.8|205048.8|205260.7|204963.7|114
1636930200000|2021-11-14 22:50:00|205309.4|205012.4|205316.7|205019.7|205348|205051|205248.9|204951.9|96
1636930500000|2021-11-14 22:55:00|205323.5|205026.5|205330.8|205033.8|205349.8|205052.8|205272.8|204975.8|139
1636930800000|2021-11-14 23:00:00|205329.6|205032.6|205388.6|205091.6|205431.5|205134.5|205274.8|204977.8|664
1636931100000|2021-11-14 23:05:00|205386.2|205089.2|205232.9|205082.9|205433.1|205144.4|205176.9|204941.9|453
1636931400000|2021-11-14 23:10:00|205233.9|205083.9|205199.6|205049.6|205259.8|205087.8|205171.8|205009.5|449
1636931700000|2021-11-14 23:15:00|205200.6|205050.6|205216.2|205066.2|205240.7|205090.7|205183.3|205033.3|332
1636932000000|2021-11-14 23:20:00|205219.1|205069.1|205232.2|205082.2|205241.6|205091.6|205175.3|205025.3|337
1636932300000|2021-11-14 23:25:00|205231.9|205081.9|205247.8|205097.8|205256.5|205106.5|205213|205063|285
1636932600000|2021-11-14 23:30:00|205258.9|205108.9|205304.8|205154.8|205312.2|205162.2|205238.6|205088.6|298
1636932900000|2021-11-14 23:35:00|205304.4|205154.4|205313.8|205163.8|205325.1|205175.1|205290.7|205140.7|269
1636933200000|2021-11-14 23:40:00|205311.3|205161.3|205345.3|205195.3|205355.1|205205.1|205309.7|205159.7|289
1636933500000|2021-11-14 23:45:00|205342.4|205192.4|205355.2|205205.2|205380.9|205230.9|205324.1|205174.1|274
1636933800000|2021-11-14 23:50:00|205357.7|205207.7|205341.6|205191.6|205424|205221.8|205311|205161|295
1636934100000|2021-11-14 23:55:00|205341.4|205191.4|205368.3|205218.3|205396|205246|205335.3|205185.3|257
1636934400000|2021-11-15 00:00:00|205367.1|205217.1|205286.1|205136.1|205395.2|205245.2|205274.7|205124.7|422
1636934700000|2021-11-15 00:05:00|205286.2|205136.2|205317.2|205167.2|205319|205169|205278.1|205128.1|306
1636935000000|2021-11-15 00:10:00|205314.5|205164.5|205280.4|205130.4|205322.4|205172.4|205269.1|205119.1|310
1636935300000|2021-11-15 00:15:00|205280.3|205130.3|205329.9|205179.9|205331.7|205181.7|205279.9|205129.9|318
1636935600000|2021-11-15 00:20:00|205331.5|205181.5|205343.9|205193.9|205370.2|205220.2|205318.8|205168.8|344
1636935900000|2021-11-15 00:25:00|205340.4|205190.4|205372.7|205222.7|205390.8|205240.8|205335.1|205185.1|341
1636936200000|2021-11-15 00:30:00|205372.8|205222.8|205380.5|205230.5|205404.7|205254.7|205349.8|205199.8|287
1636936500000|2021-11-15 00:35:00|205379.2|205229.2|205377.5|205227.5|205394.4|205244.4|205358.5|205208.5|205
1636936800000|2021-11-15 00:40:00|205374.7|205224.7|205329.6|205179.6|205381.6|205231.6|205324.1|205174.1|329
1636937100000|2021-11-15 00:45:00|205329.9|205179.9|205335.6|205185.6|205339.6|205189.6|205318.1|205168.1|241
1636937400000|2021-11-15 00:50:00|205334.7|205184.7|205298.1|205148.1|205337.7|205187.7|205272.5|205122.5|396
1636937700000|2021-11-15 00:55:00|205297.3|205147.3|205313|205163|205319.1|205169.1|205272.4|205122.4|401
1636938000000|2021-11-15 01:00:00|205312.6|205162.6|205327.6|205177.6|205334.3|205184.3|205302.6|205152.6|343
1636938300000|2021-11-15 01:05:00|205328.3|205178.3|205326.6|205176.6|205340.4|205190.4|205297.2|205147.2|279
1636938600000|2021-11-15 01:10:00|205326.4|205176.4|205323.3|205173.3|205337.4|205187.4|205295|205145|338
1636938900000|2021-11-15 01:15:00|205322.9|205172.9|205331.8|205181.8|205370.9|205220.9|205322.5|205172.5|407
1636939200000|2021-11-15 01:20:00|205332.1|205182.1|205255|205105|205349.5|205199.5|205252.3|205102.3|445
1636939500000|2021-11-15 01:25:00|205255.1|205105.1|205298.5|205148.5|205319.4|205169.4|205255.1|205105.1|596
1636939800000|2021-11-15 01:30:00|205297.2|205147.2|205311.2|205161.2|205315.8|205165.8|205265.8|205115.8|729
1636940100000|2021-11-15 01:35:00|205311.1|205161.1|205200.1|205050.1|205311.9|205161.9|205176.6|205026.6|610
1636940400000|2021-11-15 01:40:00|205200.8|205050.8|205192.1|205042.1|205205.4|205055.4|205176.5|205026.5|582
1636940700000|2021-11-15 01:45:00|205191.9|205041.9|205149.9|204999.9|205193.1|205043.1|205140.2|204990.2|584
1636941000000|2021-11-15 01:50:00|205151.4|205001.4|205151.2|205001.2|205170.2|205020.2|205142.4|204992.4|568
1636941300000|2021-11-15 01:55:00|205151.4|205001.4|205142.4|204992.4|205154.7|205004.7|205112.8|204962.8|634
1636941600000|2021-11-15 02:00:00|205124.6|204974.6|205016|204866|205127.6|204977.6|205012.5|204862.5|494
1636941900000|2021-11-15 02:05:00|205017.8|204867.8|204942.7|204792.7|205020.4|204870.4|204916.9|204766.9|432
1636942200000|2021-11-15 02:10:00|204942.1|204792.1|204935|204785|204955.1|204805.1|204927.8|204777.8|462
1636942500000|2021-11-15 02:15:00|204935.7|204785.7|204960.6|204810.6|204967.9|204817.9|204923.6|204773.6|459
1636942800000|2021-11-15 02:20:00|204959.8|204809.8|204929|204779|204966.3|204816.3|204919.7|204769.7|378
1636943100000|2021-11-15 02:25:00|204930.8|204780.8|204935.4|204785.4|204970.1|204820.1|204922.5|204772.5|415
1636943400000|2021-11-15 02:30:00|204934.4|204784.4|204958.2|204808.2|204967.5|204817.5|204924|204774|386
1636943700000|2021-11-15 02:35:00|204956.2|204806.2|204962.1|204812.1|204972.4|204822.4|204937.6|204787.6|425
1636944000000|2021-11-15 02:40:00|204966.3|204816.3|204975.9|204825.9|204981|204831|204957.9|204807.9|291
1636944300000|2021-11-15 02:45:00|204976.3|204826.3|204938.9|204788.9|204976.3|204826.3|204919.8|204769.8|433
1636944600000|2021-11-15 02:50:00|204939.1|204789.1|204954.8|204804.8|204969.2|204819.2|204927.2|204777.2|424
1636944900000|2021-11-15 02:55:00|204953.9|204803.9|204940|204790|204971.3|204821.3|204924|204774|394
1636945200000|2021-11-15 03:00:00|204940.4|204790.4|204962.3|204812.3|204980.1|204830.1|204935.9|204785.9|420
1636945500000|2021-11-15 03:05:00|204961.9|204811.9|204955.9|204805.9|204973.4|204823.4|204931|204781|361
1636945800000|2021-11-15 03:10:00|204957|204807|204972.8|204822.8|204977.4|204827.4|204935.6|204785.6|364
1636946100000|2021-11-15 03:15:00|204972|204822|204964|204814|204974.4|204824.4|204940.9|204790.9|320
1636946400000|2021-11-15 03:20:00|204963.3|204813.3|204945.8|204795.8|204967.6|204817.6|204935.5|204785.5|295
1636946700000|2021-11-15 03:25:00|204949.1|204799.1|204934.1|204784.1|204956.3|204806.3|204928.4|204778.4|268
1636947000000|2021-11-15 03:30:00|204934.7|204784.7|204917.2|204767.2|204943.2|204793.2|204909|204759|297
1636947300000|2021-11-15 03:35:00|204917.8|204767.8|204928.3|204778.3|204931.2|204781.2|204894.1|204744.1|371
1636947600000|2021-11-15 03:40:00|204929.1|204779.1|204963.4|204813.4|204976.7|204826.7|204926.6|204776.6|347
1636947900000|2021-11-15 03:45:00|204966.9|204816.9|204969.8|204819.8|204975.7|204825.7|204959.3|204809.3|267
1636948200000|2021-11-15 03:50:00|204968.7|204818.7|205011.4|204861.4|205022.3|204872.3|204966.5|204816.5|318
1636948500000|2021-11-15 03:55:00|205010|204860|205013.5|204863.5|205028.1|204878.1|205007.9|204857.9|293
1636948800000|2021-11-15 04:00:00|205016|204866|205053.7|204903.7|205061.3|204911.3|205006.7|204856.7|396
1636949100000|2021-11-15 04:05:00|205054.1|204904.1|205067.2|204917.2|205074.8|204924.8|205052.6|204902.6|314
1636949400000|2021-11-15 04:10:00|205066.7|204916.7|205068.1|204918.1|205095.5|204945.5|205056.2|204906.2|290
1636949700000|2021-11-15 04:15:00|205066|204916|205072.7|204922.7|205084.4|204934.4|205057.3|204907.3|323
1636950000000|2021-11-15 04:20:00|205070.7|204920.7|205119.1|204969.1|205127|204977|205064|204914|355
1636950300000|2021-11-15 04:25:00|205117.8|204967.8|205116|204966|205127.2|204977.2|205107.7|204957.7|277
1636950600000|2021-11-15 04:30:00|205113.6|204963.6|205113.5|204963.5|205125.4|204975.4|205108.1|204958.1|313
1636950900000|2021-11-15 04:35:00|205109.5|204959.5|205120.4|204970.4|205122.8|204972.8|205109.2|204959.2|360
1636951200000|2021-11-15 04:40:00|205119.3|204969.3|205117.1|204967.1|205123.3|204973.3|205109.3|204959.3|402
1636951500000|2021-11-15 04:45:00|205117.2|204967.2|205119.3|204969.3|205123.7|204973.7|205111.2|204961.2|347
1636951800000|2021-11-15 04:50:00|205116.6|204966.6|205119.4|204969.4|205121.1|204971.1|205107.6|204957.6|260
1636952100000|2021-11-15 04:55:00|205117.7|204967.7|205121.6|204971.6|205126.7|204976.7|205111.2|204961.2|281
1636952400000|2021-11-15 05:00:00|205120.3|204970.3|205110|204960|205120.7|204970.7|205102|204952|373
1636952700000|2021-11-15 05:05:00|205109.2|204959.2|205104.7|204954.7|205120.6|204970.6|205097.2|204947.2|358
1636953000000|2021-11-15 05:10:00|205104.3|204954.3|205111.8|204961.8|205123.7|204973.7|205097|204947|297
1636953300000|2021-11-15 05:15:00|205112.7|204962.7|205103.3|204953.3|205127.4|204977.4|205099.6|204949.6|270
1636953600000|2021-11-15 05:20:00|205102.8|204952.8|205103.5|204953.5|205116.3|204966.3|205097.8|204947.8|305
1636953900000|2021-11-15 05:25:00|205103.1|204953.1|205104.8|204954.8|205124.7|204974.7|205100.7|204950.7|312
1636954200000|2021-11-15 05:30:00|205104.3|204954.3|205110.8|204960.8|205117.4|204967.4|205095.2|204945.2|342
1636954500000|2021-11-15 05:35:00|205111.1|204961.1|205103|204953|205116.6|204966.6|205091.2|204941.2|302
1636954800000|2021-11-15 05:40:00|205102.3|204952.3|205080.6|204930.6|205104.7|204954.7|205073.1|204923.1|317
1636955100000|2021-11-15 05:45:00|205080.4|204930.4|205062.6|204912.6|205090.5|204940.5|205057.9|204907.9|361
1636955400000|2021-11-15 05:50:00|205062|204912|205046.3|204896.3|205065.7|204915.7|205035.1|204885.1|394
1636955700000|2021-11-15 05:55:00|205042.9|204892.9|205002.6|204852.6|205048.2|204898.2|204990.8|204840.8|534
1636956000000|2021-11-15 06:00:00|205002.5|204852.5|204970|204820|205003.1|204853.1|204963.9|204813.9|420
1636956300000|2021-11-15 06:05:00|204969.4|204819.4|204972.3|204822.3|205007.8|204857.8|204965.6|204815.6|388
1636956600000|2021-11-15 06:10:00|204971|204821|205031.5|204881.5|205040.8|204890.8|204969.3|204819.3|416
1636956900000|2021-11-15 06:15:00|205031.4|204881.4|205036.6|204886.6|205050.7|204900.7|205028.2|204878.2|513
1636957200000|2021-11-15 06:20:00|205039|204889|205072|204922|205075.4|204925.4|205032.2|204882.2|375
1636957500000|2021-11-15 06:25:00|205071.7|204921.7|205013.2|204863.2|205074.2|204924.2|205012|204862|330
1636957800000|2021-11-15 06:30:00|205013.3|204863.3|205028.5|204878.5|205031.3|204881.3|205004.7|204854.7|390
1636958100000|2021-11-15 06:35:00|205028|204878|205034.6|204884.6|205036.6|204886.6|205022.9|204872.9|342
1636958400000|2021-11-15 06:40:00|205034.4|204884.4|205025.1|204875.1|205045.4|204895.4|205025.1|204875.1|313
1636958700000|2021-11-15 06:45:00|205025.6|204875.6|205031.4|204881.4|205037.3|204887.3|205024.9|204874.9|305
1636959000000|2021-11-15 06:50:00|205031.6|204881.6|205008.1|204858.1|205033.5|204883.5|205002.3|204852.3|334
1636959300000|2021-11-15 06:55:00|205008.3|204858.3|205006.4|204856.4|205034.9|204884.9|204985.8|204835.8|405
1636959600000|2021-11-15 07:00:00|205009.5|204859.5|205019.6|204869.6|205054.3|204904.3|204994.2|204844.2|523
1636959900000|2021-11-15 07:05:00|205016.7|204866.7|205112|204962|205112.5|204962.5|205013.1|204863.1|550
1636960200000|2021-11-15 07:10:00|205111.8|204961.8|205148.1|204998.1|205167.1|205017.1|205110.4|204960.4|473
1636960500000|2021-11-15 07:15:00|205147.4|204997.4|205167.9|205017.9|205173.6|205023.6|205141.8|204991.8|471
1636960800000|2021-11-15 07:20:00|205167.7|205017.7|205164.6|205014.6|205180.2|205030.2|205161.5|205011.5|410
1636961100000|2021-11-15 07:25:00|205164.3|205014.3|205155.3|205005.3|205212.6|205062.6|205146.6|204996.6|492
1636961400000|2021-11-15 07:30:00|205154.4|205004.4|205161.2|205011.2|205167.6|205017.6|205117.7|204967.7|628
1636961700000|2021-11-15 07:35:00|205160.8|205010.8|205162.3|205012.3|205167.8|205017.8|205148.7|204998.7|561
1636962000000|2021-11-15 07:40:00|205162.8|205012.8|205095.7|204945.7|205170.7|205020.7|205091.3|204941.3|509
1636962300000|2021-11-15 07:45:00|205097.2|204947.2|205057.2|204907.2|205097.2|204947.2|205040.4|204890.4|503
1636962600000|2021-11-15 07:50:00|205058.5|204908.5|204937.5|204787.5|205091.5|204941.5|204933.1|204783.1|569
1636962900000|2021-11-15 07:55:00|204934.7|204784.7|204931.4|204781.4|205007.6|204857.6|204922.1|204772.1|634
1636963200000|2021-11-15 08:00:00|204931.5|204781.5|204968.4|204818.4|205048.5|204898.5|204905.3|204755.3|841
1636963500000|2021-11-15 08:05:00|204968.5|204818.5|204978.2|204828.2|205038|204888|204952.6|204802.6|735
1636963800000|2021-11-15 08:10:00|204978.1|204828.1|205034.6|204884.6|205035.3|204885.3|204975.9|204825.9|685
1636964100000|2021-11-15 08:15:00|205034.9|204884.9|205069|204919|205095.8|204945.8|205029.8|204879.8|564
1636964400000|2021-11-15 08:20:00|205068.9|204918.9|204964.6|204814.6|205128.9|204978.9|204951.8|204801.8|654
1636964700000|2021-11-15 08:25:00|204965|204815|204988.1|204838.1|204989.9|204839.9|204929.8|204779.8|676
1636965000000|2021-11-15 08:30:00|204983.7|204833.7|204978.6|204828.6|204986.1|204836.1|204921.1|204771.1|615
1636965300000|2021-11-15 08:35:00|204979.9|204829.9|204975.4|204825.4|205029.1|204879.1|204972.7|204822.7|561
1636965600000|2021-11-15 08:40:00|204975.6|204825.6|205072|204922|205075.3|204925.3|204974.4|204824.4|623
1636965900000|2021-11-15 08:45:00|205072.3|204922.3|205139.8|204989.8|205176.9|205026.9|205063.1|204913.1|572
1636966200000|2021-11-15 08:50:00|205140|204990|205033.4|204883.4|205140|204990|205029.2|204879.2|584
1636966500000|2021-11-15 08:55:00|205033.7|204883.7|205044.7|204894.7|205072|204922|204990.8|204840.8|645
1636966800000|2021-11-15 09:00:00|205044.5|204894.5|205053.5|204903.5|205109.6|204959.6|205041.8|204891.8|623
1636967100000|2021-11-15 09:05:00|205053.7|204903.7|205045.7|204895.7|205053.9|204903.9|204991.8|204841.8|763
1636967400000|2021-11-15 09:10:00|205043.5|204893.5|205061|204911|205074|204924|205017.6|204867.6|697
1636967700000|2021-11-15 09:15:00|205058.6|204908.6|205045.1|204895.1|205073.8|204923.8|205019.1|204869.1|612
1636968000000|2021-11-15 09:20:00|205045|204895|205168.8|205018.8|205195.6|205045.6|205044.2|204894.2|641
1636968300000|2021-11-15 09:25:00|205169|205019|205130.5|204980.5|205169.5|205019.5|205105.7|204955.7|738
1636968600000|2021-11-15 09:30:00|205129.6|204979.6|205111.1|204961.1|205147.1|204997.1|205065.1|204915.1|667
1636968900000|2021-11-15 09:35:00|205111.3|204961.3|205121.3|204971.3|205144.5|204994.5|205083.6|204933.6|729
1636969200000|2021-11-15 09:40:00|205121.6|204971.6|205019.8|204869.8|205126|204976|204992.6|204842.6|566
1636969500000|2021-11-15 09:45:00|205017|204867|205119.7|204969.7|205121.2|204971.2|204974|204824|601
1636969800000|2021-11-15 09:50:00|205120.2|204970.2|205111.8|204961.8|205120.9|204970.9|205058.9|204908.9|588
1636970100000|2021-11-15 09:55:00|205112|204962|205037|204887|205138.2|204988.2|205015.8|204865.8|510
1636970400000|2021-11-15 10:00:00|205043|204893|205150.6|205000.6|205157.1|205007.1|205019.7|204869.7|508
1636970700000|2021-11-15 10:05:00|205147.6|204997.6|205110.2|204960.2|205160.3|205010.3|205089|204939|562
1636971000000|2021-11-15 10:10:00|205112.7|204962.7|205068.5|204918.5|205116.2|204992.4|205042.3|204916.2|449
1636971300000|2021-11-15 10:15:00|205066.7|204916.7|205072.1|204922.1|205080.6|204930.6|205056.1|204906.1|502
1636971600000|2021-11-15 10:20:00|205073.4|204923.4|204979.9|204829.9|205090.3|204940.3|204978.5|204828.5|544
1636971900000|2021-11-15 10:25:00|204980.8|204830.8|205001.7|204851.7|205007.8|204857.8|204974.7|204824.7|479
1636972200000|2021-11-15 10:30:00|205003.7|204853.7|204920.3|204770.3|205006.3|204856.3|204858.9|204708.9|661
1636972500000|2021-11-15 10:35:00|204921.5|204771.5|204848.9|204698.9|204928|204778|204844.1|204694.1|587
1636972800000|2021-11-15 10:40:00|204849.4|204699.4|204930.1|204780.1|204954.1|204804.1|204845.5|204695.5|623
1636973100000|2021-11-15 10:45:00|204929.2|204779.2|204900.5|204750.5|204966.5|204816.5|204892.8|204742.8|577
1636973400000|2021-11-15 10:50:00|204903.1|204753.1|204901.3|204751.3|204903.7|204753.7|204899.8|204749.8|17
1636973700000|2021-11-15 10:55:00|204884.4|204734.4|204859.3|204709.3|204886.6|204736.6|204842.3|204692.3|553
1636974000000|2021-11-15 11:00:00|204857.3|204707.3|204912.2|204762.2|204962.4|204812.4|204780.1|204630.1|693
1636974300000|2021-11-15 11:05:00|204910.8|204760.8|204969.6|204819.6|204998.7|204848.7|204910.8|204760.8|714
1636974600000|2021-11-15 11:10:00|204969.5|204819.5|205105.8|204955.8|205158.1|205008.1|204966.5|204816.5|799
1636974900000|2021-11-15 11:15:00|205099.5|204949.5|205017.8|204867.8|205116.9|204966.9|204963.1|204813.1|557
1636975200000|2021-11-15 11:20:00|205017.9|204867.9|205093.5|204943.5|205127.1|204977.1|205017.8|204867.8|551
1636975500000|2021-11-15 11:25:00|205093.7|204943.7|205137.3|204987.3|205144.7|204994.7|205051.4|204901.4|559
1636975800000|2021-11-15 11:30:00|205137.4|204987.4|205191.5|205041.5|205243.8|205093.8|205117.4|204967.4|665
1636976100000|2021-11-15 11:35:00|205193.7|205043.7|205227|205077|205245.4|205095.4|205187.1|205037.1|562
1636976400000|2021-11-15 11:40:00|205226.6|205076.6|205197.6|205047.6|205251.2|205101.2|205196|205046|523
1636976700000|2021-11-15 11:45:00|205194.6|205044.6|205203.6|205053.6|205227.7|205077.7|205188.2|205038.2|527
1636977000000|2021-11-15 11:50:00|205204.8|205054.8|205105|204955|205242.2|205092.2|205066.7|204916.7|661
1636977300000|2021-11-15 11:55:00|205077.1|204927.1|205153.6|205003.6|205169.8|205019.8|205056.9|204906.9|660
1636977600000|2021-11-15 12:00:00|205161|205011|205125.7|204975.7|205165.5|205015.5|205092.8|204942.8|610
1636977900000|2021-11-15 12:05:00|205126.2|204976.2|205161.3|205011.3|205167.7|205017.7|205124.3|204974.3|570
1636978200000|2021-11-15 12:10:00|205161.6|205011.6|205206.2|205056.2|205216.6|205082.3|205131.7|205011.3|651
1636978500000|2021-11-15 12:15:00|205208.8|205058.8|205275.8|205125.8|205276.4|205126.4|205207.3|205057.3|507
1636978800000|2021-11-15 12:20:00|205275.6|205125.6|205322|205172|205327.9|205207.4|205257.4|205122|463
1636979100000|2021-11-15 12:25:00|205323.6|205173.6|205404.2|205254.2|205446.8|205296.8|205319.9|205169.9|399
1636979400000|2021-11-15 12:30:00|205404|205254|205292.3|205142.3|205417|205267|205271.6|205121.6|552
1636979700000|2021-11-15 12:35:00|205294.3|205144.3|205374.2|205224.2|205426.7|205276.7|205294.1|205144.1|582
1636980000000|2021-11-15 12:40:00|205372.9|205222.9|205306.2|205156.2|205372.9|205222.9|205234.5|205131.4|566
1636980300000|2021-11-15 12:45:00|205309.8|205159.8|205330.3|205180.3|205347.1|205242.1|205254.9|205154.1|382
1636980600000|2021-11-15 12:50:00|205330.1|205180.1|205358.8|205208.8|205365.6|205215.6|205318.4|205168.4|489
1636980900000|2021-11-15 12:55:00|205358.1|205208.1|205370.3|205220.3|205372.6|205222.6|205339|205189|583
1636981200000|2021-11-15 13:00:00|205369.8|205219.8|205484.9|205334.9|205529.7|205379.7|205288.9|205155.9|699
1636981500000|2021-11-15 13:05:00|205485.1|205335.1|205498.3|205348.3|205505.6|205355.6|205460.5|205310.5|560
1636981800000|2021-11-15 13:10:00|205498|205348|205503.2|205353.2|205532.7|205382.7|205488.1|205338.1|737
1636982100000|2021-11-15 13:15:00|205503.1|205353.1|205507|205357|205522.5|205372.5|205377.3|205227.3|738
1636982400000|2021-11-15 13:20:00|205507.1|205357.1|205436.5|205286.5|205529.8|205379.8|205415.1|205265.1|777
1636982700000|2021-11-15 13:25:00|205437.6|205287.6|205422.9|205272.9|205456.3|205325.4|205375.4|205233.1|752
1636983000000|2021-11-15 13:30:00|205424.1|205274.1|205490.5|205340.5|205526.6|205376.6|205424.1|205274.1|735
1636983300000|2021-11-15 13:35:00|205489.4|205339.4|205370.4|205220.4|205489.9|205339.9|205326.6|205211.3|738
1636983600000|2021-11-15 13:40:00|205370.8|205220.8|205368.3|205218.3|205467.3|205317.3|205323.5|205173.5|721
1636983900000|2021-11-15 13:45:00|205371|205221|205492.4|205342.4|205494.7|205344.7|205371|205221|723
1636984200000|2021-11-15 13:50:00|205491|205341|205442.2|205292.2|205492.6|205342.6|205430.4|205280.4|666
1636984500000|2021-11-15 13:55:00|205440|205290|205550.7|205400.7|205569|205419|205426.5|205276.5|656
1636984800000|2021-11-15 14:00:00|205553.4|205403.4|205699.7|205549.7|205704.9|205554.9|205499.3|205349.3|800
1636985100000|2021-11-15 14:05:00|205699.8|205549.8|205815.1|205665.1|205827.6|205677.6|205665.4|205515.4|758
1636985400000|2021-11-15 14:10:00|205814.9|205664.9|205910.2|205760.2|205965.7|205815.7|205811.9|205661.9|801
1636985700000|2021-11-15 14:15:00|205907.4|205757.4|205918.8|205768.8|205934.8|205784.8|205857.7|205707.7|731
1636986000000|2021-11-15 14:20:00|205920.2|205770.2|205879.3|205729.3|205922.7|205772.7|205844.3|205694.3|772
1636986300000|2021-11-15 14:25:00|205884.7|205734.7|205892.4|205742.4|205955.8|205805.8|205870.9|205720.9|704
1636986600000|2021-11-15 14:30:00|205879.5|205729.5|205945.1|205795.1|205948.6|205798.6|205769.7|205619.7|874
1636986900000|2021-11-15 14:35:00|205950.9|205800.9|206002.1|205852.1|206021.6|205918.4|205939.8|205789.8|942
1636987200000|2021-11-15 14:40:00|206000|205850|206230.2|206080.2|206256.1|206106.1|205998.6|205848.6|827
1636987500000|2021-11-15 14:45:00|206238.9|206088.9|206299.1|206149.1|206309.5|206159.5|206180.8|206030.8|780
1636987800000|2021-11-15 14:50:00|206298.8|206148.8|206086.9|205936.9|206361.7|206211.7|206055.4|205929.1|808
1636988100000|2021-11-15 14:55:00|206087.1|205937.1|206253.3|206103.3|206341|206191|206031|205881|904
1636988400000|2021-11-15 15:00:00|206255.1|206105.1|206415.1|206265.1|206451.2|206301.2|206208.9|206058.9|880
1636988700000|2021-11-15 15:05:00|206414.5|206264.5|206402.1|206252.1|206564.3|206414.3|206358|206208|901
1636989000000|2021-11-15 15:10:00|206401.7|206251.7|206285|206135|206435.6|206285.6|206245.7|206095.7|848
1636989300000|2021-11-15 15:15:00|206287.5|206137.5|206503|206353|206551.6|206401.6|206284.8|206134.8|889
1636989600000|2021-11-15 15:20:00|206501.9|206351.9|206512.7|206362.7|206545|206395|206424.5|206293.1|864
1636989900000|2021-11-15 15:25:00|206507.9|206357.9|206597.7|206447.7|206620|206470|206448.4|206298.4|750
1636990200000|2021-11-15 15:30:00|206602.9|206452.9|206683.7|206533.7|206733.4|206583.4|206584.2|206434.2|812
1636990500000|2021-11-15 15:35:00|206685.1|206535.1|206601.6|206451.6|206685.7|206535.7|206504.6|206354.6|698
1636990800000|2021-11-15 15:40:00|206602.5|206452.5|206622.1|206472.1|206681.8|206531.8|206547.5|206397.5|847
1636991100000|2021-11-15 15:45:00|206618.9|206468.9|206664.7|206514.7|206679.4|206529.4|206558|206408|799
1636991400000|2021-11-15 15:50:00|206665.2|206515.2|206626.4|206476.4|206665.2|206515.2|206554.1|206404.1|798
1636991700000|2021-11-15 15:55:00|206626.1|206476.1|206732.3|206582.3|206758.9|206608.9|206615.9|206472.5|816
1636992000000|2021-11-15 16:00:00|206735.5|206585.5|206813.3|206663.3|206902.1|206752.1|206679.1|206529.1|870
1636992300000|2021-11-15 16:05:00|206828|206678|206845.3|206695.3|206866.6|206716.6|206707.5|206557.5|675
1636992600000|2021-11-15 16:10:00|206846|206696|206891.5|206741.5|206896.3|206746.3|206788.1|206638.1|590
1636992900000|2021-11-15 16:15:00|206894.3|206744.3|206677|206527|206899.2|206749.2|206673.2|206523.2|616
1636993200000|2021-11-15 16:20:00|206672.8|206522.8|206622.8|206472.8|206722.4|206608.3|206591.5|206441.5|722
1636993500000|2021-11-15 16:25:00|206623.3|206473.3|206619.8|206469.8|206725.2|206575.2|206557.4|206407.4|634
1636993800000|2021-11-15 16:30:00|206622.2|206472.2|206583.3|206433.3|206622.9|206472.9|206560.1|206410.1|670
1636994100000|2021-11-15 16:35:00|206579.2|206429.2|206358.3|206208.3|206590|206440|206350.9|206200.9|733
1636994400000|2021-11-15 16:40:00|206358.7|206208.7|206486.4|206336.4|206511.5|206385.6|206327|206177|788
1636994700000|2021-11-15 16:45:00|206487.3|206337.3|206406.2|206256.2|206508.5|206358.5|206399.5|206249.5|670
1636995000000|2021-11-15 16:50:00|206407.5|206257.5|206553.1|206403.1|206559.5|206409.5|206406.4|206256.4|773
1636995300000|2021-11-15 16:55:00|206549.7|206399.7|206388.7|206238.7|206555.4|206405.4|206385.6|206235.6|783
1636995600000|2021-11-15 17:00:00|206387.1|206237.1|206307.6|206157.6|206400.3|206250.3|206306.3|206156.3|563
1636995900000|2021-11-15 17:05:00|206308|206158|206347|206197|206352.7|206202.7|206298|206148|515
1636996200000|2021-11-15 17:10:00|206339.9|206189.9|206416.6|206266.6|206442.5|206292.5|206309.9|206159.9|652
1636996500000|2021-11-15 17:15:00|206415.1|206265.1|206428|206278|206440.7|206290.7|206376.2|206226.2|593
1636996800000|2021-11-15 17:20:00|206429.6|206279.6|206563.5|206413.5|206568.9|206418.9|206426.3|206276.3|695
1636997100000|2021-11-15 17:25:00|206562.9|206412.9|206615|206465|206658|206508|206532.3|206382.3|861
1636997400000|2021-11-15 17:30:00|206615.4|206465.4|206643.3|206493.3|206648.5|206498.5|206549.8|206399.8|682
1636997700000|2021-11-15 17:35:00|206642.7|206492.7|206537.7|206387.7|206644.5|206494.5|206525.7|206375.7|643
1636998000000|2021-11-15 17:40:00|206537.5|206387.5|206505.5|206355.5|206541|206391|206480.3|206330.3|621
1636998300000|2021-11-15 17:45:00|206503.4|206353.4|206615.4|206465.4|206636.8|206486.8|206502.2|206352.2|683
1636998600000|2021-11-15 17:50:00|206615.2|206465.2|206646.1|206496.1|206668.9|206518.9|206601.6|206451.6|646
1636998900000|2021-11-15 17:55:00|206649.1|206499.1|206759.8|206609.8|206852.3|206702.3|206647.8|206497.8|732
1636999200000|2021-11-15 18:00:00|206765.7|206615.7|206706.5|206556.5|206788.9|206638.9|206661.3|206511.3|600
1636999500000|2021-11-15 18:05:00|206707.4|206557.4|206762.5|206612.5|206820.9|206670.9|206705.8|206555.8|556
1636999800000|2021-11-15 18:10:00|206761.7|206611.7|206720.5|206570.5|206768.1|206618.1|206708.1|206558.1|557
1637000100000|2021-11-15 18:15:00|206721.1|206571.1|206713.1|206563.1|206784.9|206634.9|206694.3|206544.3|612
1637000400000|2021-11-15 18:20:00|206713.4|206563.4|206763|206613|206798|206648|206678.2|206528.2|713
1637000700000|2021-11-15 18:25:00|206763.2|206613.2|206737.9|206587.9|206769.3|206619.3|206608.8|206458.8|588
1637001000000|2021-11-15 18:30:00|206736.6|206586.6|206700.1|206550.1|206736.9|206586.9|206661.5|206511.5|661
1637001300000|2021-11-15 18:35:00|206698.8|206548.8|206688.5|206538.5|206722|206572|206685.9|206535.9|521
1637001600000|2021-11-15 18:40:00|206688.9|206538.9|206678.5|206528.5|206712.9|206562.9|206658.4|206508.4|623
1637001900000|2021-11-15 18:45:00|206679.5|206529.5|206596|206446|206687.6|206537.6|206584.3|206434.3|548
1637002200000|2021-11-15 18:50:00|206573.6|206423.6|206551.5|206401.5|206593|206443|206535.8|206385.8|524
1637002500000|2021-11-15 18:55:00|206551.4|206401.4|206466.9|206316.9|206567.9|206417.9|206445.6|206295.6|544
1637002800000|2021-11-15 19:00:00|206467.2|206317.2|206423.9|206273.9|206467.2|206324.3|206373.8|206269.5|616
1637003100000|2021-11-15 19:05:00|206423|206273|206424.5|206274.5|206432|206324.2|206372.8|206270.5|474
1637003400000|2021-11-15 19:10:00|206425|206275|206377.5|206227.5|206433.3|206283.3|206319.4|206217.2|513
1637003700000|2021-11-15 19:15:00|206373.8|206223.8|206345.1|206195.1|206424.8|206311.4|206311.6|206161.6|587
1637004000000|2021-11-15 19:20:00|206347.2|206197.2|206365.3|206215.3|206385.7|206271.4|206321.4|206183.8|473
1637004300000|2021-11-15 19:25:00|206365.6|206215.6|206270.3|206120.3|206379.7|206269.7|206270.1|206120.1|509
1637004600000|2021-11-15 19:30:00|206270.2|206120.2|206257.8|206107.8|206300.4|206181.3|206231.3|206084.4|512
1637004900000|2021-11-15 19:35:00|206258|206108|206272.3|206122.3|206285.3|206135.3|206253.9|206103.9|532
1637005200000|2021-11-15 19:40:00|206273.7|206123.7|206257.7|206107.7|206274.2|206162.4|206211.8|206088.2|571
1637005500000|2021-11-15 19:45:00|206258|206108|206148.9|205998.9|206260.1|206110.1|206123.1|205993.1|571
1637005800000|2021-11-15 19:50:00|206149.1|205999.1|206121.8|205971.8|206156.6|206006.6|206107.8|205957.8|395
1637006100000|2021-11-15 19:55:00|206117.6|205967.6|206196.3|206046.3|206199.8|206094.6|206044.3|205934.4|665
1637006400000|2021-11-15 20:00:00|206200.7|206050.7|206147.4|205997.4|206202.1|206052.1|206144.4|205994.4|719
1637006700000|2021-11-15 20:05:00|206147.5|205997.5|206102.9|205952.9|206147.8|205997.8|206090.8|205940.8|565
1637007000000|2021-11-15 20:10:00|206103.7|205953.7|206175.8|206025.8|206208.3|206058.3|206103.7|205953.7|632
1637007300000|2021-11-15 20:15:00|206175.2|206025.2|206194.4|206044.4|206212.2|206062.2|206169.5|206019.5|484
1637007600000|2021-11-15 20:20:00|206194.7|206044.7|206272.2|206122.2|206272.7|206122.7|206180.2|206030.2|538
1637007900000|2021-11-15 20:25:00|206271.1|206121.1|206216.3|206066.3|206291.5|206141.5|206213.6|206063.6|567
1637008200000|2021-11-15 20:30:00|206216.9|206066.9|206208.5|206058.5|206222|206072|206184.1|206034.1|591
1637008500000|2021-11-15 20:35:00|206209|206059|206197.4|206047.4|206261.5|206111.5|206176.6|206026.6|604
1637008800000|2021-11-15 20:40:00|206197.5|206047.5|206066.9|205916.9|206206.3|206056.3|206048|205898|548
1637009100000|2021-11-15 20:45:00|206067.1|205917.1|206117.5|205967.5|206141.1|205991.1|206048.1|205898.1|545
1637009400000|2021-11-15 20:50:00|206118.5|205968.5|206187|206037|206217.6|206067.6|206046.1|205938.9|554
1637009700000|2021-11-15 20:55:00|206184|206034|206220.4|206070.4|206336.5|206186.5|206183.5|206033.5|717
1637010000000|2021-11-15 21:00:00|206223.5|206073.5|206276.5|206126.5|206290|206140|206213.7|206063.7|509
1637010300000|2021-11-15 21:05:00|206276.3|206126.3|206242.8|206092.8|206293.8|206143.8|206239.7|206089.7|515
1637010600000|2021-11-15 21:10:00|206243.9|206093.9|206235.6|206085.6|206267.2|206117.2|206210.2|206060.2|491
1637010900000|2021-11-15 21:15:00|206234.9|206084.9|206246.1|206096.1|206270.8|206120.8|206218.8|206068.8|429
1637011200000|2021-11-15 21:20:00|206251.6|206101.6|206230.6|206080.6|206261.4|206111.4|206201|206051|433
1637011500000|2021-11-15 21:25:00|206228.6|206078.6|206269.1|206119.1|206269.5|206119.5|206224.6|206074.6|353
1637011800000|2021-11-15 21:30:00|206268.5|206118.5|206241.3|206091.3|206270|206120|206226.9|206076.9|404
1637012100000|2021-11-15 21:35:00|206240.3|206090.3|206236.1|206086.1|206243.4|206093.4|206224.1|206074.1|348
1637012400000|2021-11-15 21:40:00|206233.3|206083.3|206195|206045|206239.4|206089.4|206185.8|206035.8|328
1637012700000|2021-11-15 21:45:00|206194.5|206044.5|206237.6|206087.6|206253.5|206103.5|206190|206040|339
1637013000000|2021-11-15 21:50:00|206235.2|206085.2|206165.5|206015.5|206242.7|206092.7|206160|206010|424
1637013300000|2021-11-15 21:55:00|206159.3|206009.3|206374|206077|206391.3|206100.5|206159.3|205940.8|449
1637013600000|2021-11-15 22:00:00|206369.6|206072.6|206520|206223|206520|206223|206300.7|206003.7|40
1637013900000|2021-11-15 22:05:00|206519.4|206222.4|206492.9|206195.9|206542.6|206245.6|206391.8|206181.5|62
1637014200000|2021-11-15 22:10:00|206465.2|206168.2|206553.3|206256.3|206586.1|206289.1|206432.7|206135.7|165
1637014500000|2021-11-15 22:15:00|206521.7|206224.7|206432|206135|206598.2|206301.2|206370.8|206073.8|92
1637014800000|2021-11-15 22:20:00|206452.6|206155.6|206413.2|206116.2|206567.1|206270.1|206372.9|206075.9|63
1637015100000|2021-11-15 22:25:00|206399.9|206102.9|206445.7|206148.7|206519.4|206222.4|206353.1|206056.1|110
1637015400000|2021-11-15 22:30:00|206451.1|206154.1|206447.4|206150.4|206504.7|206207.7|206374|206077|242
1637015700000|2021-11-15 22:35:00|206440.6|206143.6|206454.6|206157.6|206493.5|206196.5|206390.4|206093.4|205
1637016000000|2021-11-15 22:40:00|206487.3|206190.3|206454.6|206157.6|206493.3|206196.3|206432.9|206135.9|266
1637016300000|2021-11-15 22:45:00|206459.9|206162.9|206456.3|206159.3|206518.4|206221.4|206424.5|206127.5|198
1637016600000|2021-11-15 22:50:00|206446.1|206149.1|206525.7|206228.7|206543.1|206246.1|206433.7|206136.7|184
1637016900000|2021-11-15 22:55:00|206500|206203|206428.6|206131.6|206563.4|206266.4|206415.4|206118.4|243
1637017200000|2021-11-15 23:00:00|206445.5|206148.5|206223.8|206073.8|206482.3|206200.1|206212.4|205994.1|641
1637017500000|2021-11-15 23:05:00|206241.5|206091.5|206180.7|206030.7|206254|206091.8|206159.3|205999|371
1637017800000|2021-11-15 23:10:00|206179.2|206029.2|206176.3|206026.3|206259.5|206061.7|206152.6|205972.3|298
1637018100000|2021-11-15 23:15:00|206198.9|206048.9|206218.6|206068.6|206249.9|206086.4|206190.6|205997.8|260
1637018400000|2021-11-15 23:20:00|206217.9|206067.9|206246.8|206096.8|206257.3|206107.3|206208.9|206058.9|224
1637018700000|2021-11-15 23:25:00|206247.1|206097.1|206251.4|206101.4|206280.5|206130.5|206245.7|206095.7|230
1637019000000|2021-11-15 23:30:00|206252.1|206102.1|206239.7|206089.7|206270.6|206120.6|206230.2|206080.2|229
1637019300000|2021-11-15 23:35:00|206240|206090|206244.6|206094.6|206248.9|206098.9|206229|206079|207
1637019600000|2021-11-15 23:40:00|206246|206096|206243.8|206093.8|206256|206106|206216.1|206066.1|261
1637019900000|2021-11-15 23:45:00|206242.1|206092.1|206235.7|206085.7|206264.3|206114.3|206221.8|206071.8|327
1637020200000|2021-11-15 23:50:00|206235.5|206085.5|206184.6|206034.6|206236.9|206086.9|206184.6|206034.6|259
1637020500000|2021-11-15 23:55:00|206184.1|206034.1|206177|206027|206191.4|206041.4|206166.8|206016.8|270
1637020800000|2021-11-16 00:00:00|206177.5|206027.5|206160.1|206010.1|206177.5|206027.5|206129.9|205979.9|404
1637021100000|2021-11-16 00:05:00|206159.9|206009.9|206171.4|206021.4|206177|206027|206157.2|206007.2|263
1637021400000|2021-11-16 00:10:00|206169.2|206019.2|206168.2|206018.2|206191.7|206041.7|206168.2|206018.2|376
1637021700000|2021-11-16 00:15:00|206168|206018|206167.1|206017.1|206178.5|206028.5|206147.3|205997.3|419
1637022000000|2021-11-16 00:20:00|206167.2|206017.2|206241.3|206091.3|206248.9|206098.9|206167.2|206017.2|407
1637022300000|2021-11-16 00:25:00|206240.4|206090.4|206224.4|206074.4|206248.9|206098.9|206220.5|206070.5|311
1637022600000|2021-11-16 00:30:00|206224.7|206074.7|206202.4|206052.4|206248.4|206098.4|206198.4|206048.4|370
1637022900000|2021-11-16 00:35:00|206195.9|206045.9|206156.7|206006.7|206195.9|206045.9|206146.1|205996.1|458
1637023200000|2021-11-16 00:40:00|206167.3|206017.3|206146.8|205996.8|206175|206025|206142.6|205992.6|474
1637023500000|2021-11-16 00:45:00|206143.5|205993.5|206123.8|205973.8|206151.5|206001.5|206118.1|205968.1|320
1637023800000|2021-11-16 00:50:00|206121.6|205971.6|206131.4|205981.4|206136.5|205986.5|206106.5|205956.5|382
1637024100000|2021-11-16 00:55:00|206131.6|205981.6|206149.1|205999.1|206164.7|206014.7|206119.5|205969.5|612
1637024400000|2021-11-16 01:00:00|206148.3|205998.3|206150.7|206000.7|206168.1|206018.1|206122.1|205972.1|520
1637024700000|2021-11-16 01:05:00|206150.3|206000.3|206066.6|205916.6|206153.8|206003.8|206066.6|205916.6|494
1637025000000|2021-11-16 01:10:00|206066.3|205916.3|206042.5|205892.5|206086.4|205936.4|206035.3|205885.3|479
1637025300000|2021-11-16 01:15:00|206042.3|205892.3|206024.7|205874.7|206072.4|205922.4|206015.9|205865.9|578
1637025600000|2021-11-16 01:20:00|206024.4|205874.4|206024|205874|206035.1|205885.1|206016.4|205866.4|515
1637025900000|2021-11-16 01:25:00|206022.9|205872.9|206026.8|205876.8|206046.8|205896.8|206018.6|205868.6|489
1637026200000|2021-11-16 01:30:00|206023.9|205873.9|206147.8|205997.8|206150.1|206000.1|206017.2|205867.2|652
1637026500000|2021-11-16 01:35:00|206146.9|205996.9|206089.2|205939.2|206148|205998|206078|205928|612
1637026800000|2021-11-16 01:40:00|206089.6|205939.6|206086.4|205936.4|206127.8|205977.8|206058.3|205908.3|504
1637027100000|2021-11-16 01:45:00|206086.5|205936.5|206028.2|205878.2|206093.1|205943.1|206012.4|205862.4|634
1637027400000|2021-11-16 01:50:00|206028.3|205878.3|205998.9|205848.9|206035.1|205885.1|205988.2|205838.2|618
1637027700000|2021-11-16 01:55:00|205996.8|205846.8|205985.7|205835.7|205999.1|205849.1|205951.5|205801.5|614
1637028000000|2021-11-16 02:00:00|205986.6|205836.6|205965.5|205815.5|205989.4|205839.4|205951.2|205801.2|482
1637028300000|2021-11-16 02:05:00|205965.3|205815.3|205987.6|205837.6|205996.5|205846.5|205953|205803|433
1637028600000|2021-11-16 02:10:00|205989.4|205839.4|205988|205838|206019.1|205869.1|205984.8|205834.8|533
1637028900000|2021-11-16 02:15:00|205987.8|205837.8|206002.2|205852.2|206006.7|205856.7|205985.6|205835.6|712
1637029200000|2021-11-16 02:20:00|206001.8|205851.8|205999.4|205849.4|206006.6|205856.6|205985.9|205835.9|650
1637029500000|2021-11-16 02:25:00|205999.5|205849.5|205998.2|205848.2|206014.8|205864.8|205987.4|205837.4|647
1637029800000|2021-11-16 02:30:00|205999.2|205849.2|205998.1|205848.1|206009.6|205859.6|205959.9|205809.9|836
1637030100000|2021-11-16 02:35:00|205998|205848|205978.1|205828.1|206002.5|205852.5|205965.7|205815.7|701
1637030400000|2021-11-16 02:40:00|205978.8|205828.8|205990.5|205840.5|206019.4|205869.4|205978.7|205828.7|620
1637030700000|2021-11-16 02:45:00|205990.1|205840.1|205967.9|205817.9|206002.7|205852.7|205943.6|205793.6|475
1637031000000|2021-11-16 02:50:00|205967.3|205817.3|205967.7|205817.7|205973.4|205823.4|205945.4|205795.4|532
1637031300000|2021-11-16 02:55:00|205969.4|205819.4|205922.6|205772.6|205969.4|205819.4|205915.3|205765.3|438
1637031600000|2021-11-16 03:00:00|205922.8|205772.8|205897|205747|205929.7|205779.7|205891.4|205741.4|476
1637031900000|2021-11-16 03:05:00|205897.1|205747.1|205895.4|205745.4|205917.2|205767.2|205892|205742|456
1637032200000|2021-11-16 03:10:00|205895.1|205745.1|205870.5|205720.5|205915.5|205765.5|205869|205719|512
1637032500000|2021-11-16 03:15:00|205873.8|205723.8|205817.9|205667.9|205882.3|205732.3|205799.9|205649.9|432
1637032800000|2021-11-16 03:20:00|205817|205667|205821.6|205671.6|205843.3|205693.3|205811.7|205661.7|456
1637033100000|2021-11-16 03:25:00|205821.4|205671.4|205827.1|205677.1|205855.2|205705.2|205818.9|205668.9|444
1637033400000|2021-11-16 03:30:00|205825.8|205675.8|205847.2|205697.2|205849.6|205699.6|205816.2|205666.2|434
1637033700000|2021-11-16 03:35:00|205845.9|205695.9|205862.3|205712.3|205866.6|205716.6|205845.1|205695.1|323
1637034000000|2021-11-16 03:40:00|205858.9|205708.9|205869.7|205719.7|205881.1|205731.1|205855.1|205705.1|457
1637034300000|2021-11-16 03:45:00|205865.4|205715.4|205893.8|205743.8|205901.5|205751.5|205862.4|205712.4|418
1637034600000|2021-11-16 03:50:00|205888.8|205738.8|205894.3|205744.3|205904.1|205754.1|205888.8|205738.8|212
1637034900000|2021-11-16 03:55:00|205894.4|205744.4|205875.9|205725.9|205911|205761|205869.9|205719.9|326
1637035200000|2021-11-16 04:00:00|205872.4|205722.4|205899.9|205749.9|205914.9|205764.9|205867.7|205717.7|334
1637035500000|2021-11-16 04:05:00|205898.4|205748.4|205904.9|205754.9|205914.7|205764.7|205893.7|205743.7|403
1637035800000|2021-11-16 04:10:00|205895.7|205745.7|205910.1|205760.1|205927.6|205777.6|205895.7|205745.7|361
1637036100000|2021-11-16 04:15:00|205908.7|205758.7|205910.1|205760.1|205919|205769|205901|205751|296
1637036400000|2021-11-16 04:20:00|205909.8|205759.8|205988.8|205838.8|205991|205841|205903.8|205753.8|503
1637036700000|2021-11-16 04:25:00|205988.5|205838.5|205997.7|205847.7|206022.1|205872.1|205987.5|205837.5|435
1637037000000|2021-11-16 04:30:00|205997|205847|205983.8|205833.8|206022.7|205872.7|205977.4|205827.4|425
1637037300000|2021-11-16 04:35:00|205985.2|205835.2|205988.6|205838.6|205994.2|205844.2|205980.5|205830.5|318
1637037600000|2021-11-16 04:40:00|205988.5|205838.5|205987.3|205837.3|205996.6|205846.6|205978.7|205828.7|283
1637037900000|2021-11-16 04:45:00|205987.1|205837.1|205990.8|205840.8|206003.1|205853.1|205982.1|205832.1|355
1637038200000|2021-11-16 04:50:00|205990.2|205840.2|205990.8|205840.8|206009.4|205859.4|205988.6|205838.6|343
1637038500000|2021-11-16 04:55:00|205989.9|205839.9|205986.6|205836.6|206007.7|205857.7|205984.8|205834.8|394
1637038800000|2021-11-16 05:00:00|205987.3|205837.3|205904.5|205754.5|205990.9|205840.9|205899.8|205749.8|433
1637039100000|2021-11-16 05:05:00|205904.6|205754.6|205969.9|205819.9|205970.8|205820.8|205904.6|205754.6|326
1637039400000|2021-11-16 05:10:00|205971.5|205821.5|205981.2|205831.2|205993.1|205843.1|205954.3|205804.3|320
1637039700000|2021-11-16 05:15:00|205980.9|205830.9|206012.4|205862.4|206016.7|205866.7|205972|205822|410
1637040000000|2021-11-16 05:20:00|206012.5|205862.5|206038.3|205888.3|206042.8|205892.8|206005.5|205855.5|407
1637040300000|2021-11-16 05:25:00|206038.6|205888.6|206029.7|205879.7|206056.2|205906.2|206023.6|205873.6|429
1637040600000|2021-11-16 05:30:00|206029.1|205879.1|206099.3|205949.3|206109.3|205959.3|206023.7|205873.7|401
1637040900000|2021-11-16 05:35:00|206099.4|205949.4|206105.8|205955.8|206131.4|205981.4|206074.9|205924.9|385
1637041200000|2021-11-16 05:40:00|206105.9|205955.9|206142|205992|206149.1|205999.1|206105.1|205955.1|339
1637041500000|2021-11-16 05:45:00|206141.4|205991.4|206143.4|205993.4|206153.6|206003.6|206111.5|205961.5|470
1637041800000|2021-11-16 05:50:00|206143.2|205993.2|206173|206023|206227.1|206077.1|206132.5|205982.5|453
1637042100000|2021-11-16 05:55:00|206172.6|206022.6|206182.3|206032.3|206191.2|206041.2|206168.8|206018.8|381
1637042400000|2021-11-16 06:00:00|206181.1|206031.1|206122.8|205972.8|206181.1|206031.1|206118.6|205968.6|395
1637042700000|2021-11-16 06:05:00|206122.6|205972.6|206078.4|205928.4|206138.3|205988.3|206072.4|205922.4|418
1637043000000|2021-11-16 06:10:00|206079.2|205929.2|206091.4|205941.4|206115.9|205965.9|206072.4|205922.4|415
1637043300000|2021-11-16 06:15:00|206091.7|205941.7|206137.1|205987.1|206144.1|205994.1|206070.8|205920.8|413
1637043600000|2021-11-16 06:20:00|206134.4|205984.4|206143.4|205993.4|206149.7|205999.7|206129.8|205979.8|274
1637043900000|2021-11-16 06:25:00|206144.2|205994.2|206186.8|206036.8|206186.8|206036.8|206133|205983|317
1637044200000|2021-11-16 06:30:00|206187.6|206037.6|206130.6|205980.6|206216.7|206066.7|206123.7|205973.7|560
1637044500000|2021-11-16 06:35:00|206131.2|205981.2|206171.7|206021.7|206187.4|206037.4|206125.9|205975.9|483
1637044800000|2021-11-16 06:40:00|206170.8|206020.8|206165.8|206015.8|206177.1|206027.1|206158|206008|426
1637045100000|2021-11-16 06:45:00|206165.7|206015.7|206160.1|206010.1|206199.8|206049.8|206159.4|206009.4|480
1637045400000|2021-11-16 06:50:00|206161|206011|206154.9|206004.9|206174|206024|206153.6|206003.6|392
1637045700000|2021-11-16 06:55:00|206155|206005|206202.8|206052.8|206213.8|206063.8|206153.8|206003.8|417
1637046000000|2021-11-16 07:00:00|206208|206058|206166|206016|206227.9|206077.9|206126|205976|655
1637046300000|2021-11-16 07:05:00|206165.9|206015.9|206159.8|206009.8|206200.5|206050.5|206151.9|206001.9|576
1637046600000|2021-11-16 07:10:00|206158.5|206008.5|206347.2|206197.2|206377.9|206227.9|206152.6|206002.6|664
1637046900000|2021-11-16 07:15:00|206346.7|206196.7|206346.4|206196.4|206370.7|206220.7|206336.7|206186.7|644
1637047200000|2021-11-16 07:20:00|206347.6|206197.6|206461.3|206311.3|206476.9|206326.9|206339.9|206189.9|617
1637047500000|2021-11-16 07:25:00|206462.6|206312.6|206484.9|206334.9|206516.8|206366.8|206454.9|206304.9|650
1637047800000|2021-11-16 07:30:00|206489.6|206339.6|206496.8|206346.8|206510.5|206360.5|206464.7|206314.7|574
1637048100000|2021-11-16 07:35:00|206496.9|206346.9|206501.8|206351.8|206556.5|206406.5|206486.2|206336.2|599
1637048400000|2021-11-16 07:40:00|206505.1|206355.1|206471|206321|206507.5|206357.5|206420.1|206270.1|611
1637048700000|2021-11-16 07:45:00|206467.4|206317.4|206399.5|206249.5|206469.3|206319.3|206339|206189|585
1637049000000|2021-11-16 07:50:00|206399.8|206249.8|206403.7|206253.7|206439.6|206289.6|206394.3|206244.3|638
1637049300000|2021-11-16 07:55:00|206404.1|206254.1|206350.2|206200.2|206438|206288|206344.2|206194.2|698
1637049600000|2021-11-16 08:00:00|206354.1|206204.1|206435.9|206285.9|206466.4|206316.4|206350.3|206200.3|783
1637049900000|2021-11-16 08:05:00|206439.6|206289.6|206427.2|206277.2|206467.3|206317.3|206413.1|206263.1|710
1637050200000|2021-11-16 08:10:00|206428.2|206278.2|206446.7|206296.7|206466.8|206316.8|206416.1|206266.1|651
1637050500000|2021-11-16 08:15:00|206447.1|206297.1|206346.7|206196.7|206447.8|206297.8|206302.8|206152.8|625
1637050800000|2021-11-16 08:20:00|206346.5|206196.5|206304.6|206154.6|206390|206240|206299.6|206149.6|841
1637051100000|2021-11-16 08:25:00|206304.4|206154.4|206271.4|206121.4|206304.9|206154.9|206202.5|206052.5|763
1637051400000|2021-11-16 08:30:00|206271.3|206121.3|206347.5|206197.5|206349.6|206199.6|206222.3|206072.3|841
1637051700000|2021-11-16 08:35:00|206348.7|206198.7|206387.2|206237.2|206388.5|206238.5|206341.8|206191.8|708
1637052000000|2021-11-16 08:40:00|206386.1|206236.1|206416|206266|206441.4|206291.4|206374.3|206224.3|733
1637052300000|2021-11-16 08:45:00|206420.6|206270.6|206294.1|206144.1|206425.7|206275.7|206280.8|206130.8|633
1637052600000|2021-11-16 08:50:00|206295.1|206145.1|206164|206014|206301.7|206151.7|206112.8|206006.8|579
1637052900000|2021-11-16 08:55:00|206165.1|206015.1|206050.6|205900.6|206183.4|206033.4|206023.8|205873.8|722
1637053200000|2021-11-16 09:00:00|206046.8|205896.8|206233.7|206083.7|206246.3|206096.3|206031.4|205881.4|724
1637053500000|2021-11-16 09:05:00|206233|206083|206104.9|205954.9|206245.8|206095.8|206098.2|205948.2|749
1637053800000|2021-11-16 09:10:00|206105.2|205955.2|205983.6|205833.6|206108.3|205958.3|205959|205809|802
1637054100000|2021-11-16 09:15:00|205983.3|205833.3|206051.8|205901.8|206063.8|205913.8|205978.1|205828.1|838
1637054400000|2021-11-16 09:20:00|206053.3|205903.3|206228|206078|206247.8|206097.8|206050.1|205900.1|781
1637054700000|2021-11-16 09:25:00|206227.4|206077.4|206255.4|206105.4|206302.8|206152.8|206227.4|206077.4|659
1637055000000|2021-11-16 09:30:00|206256.7|206106.7|206245.7|206095.7|206262.6|206112.6|206159.6|206009.6|694
1637055300000|2021-11-16 09:35:00|206244.5|206094.5|206342.6|206192.6|206343.5|206193.5|206244.5|206094.5|647
1637055600000|2021-11-16 09:40:00|206342.9|206192.9|206246.4|206096.4|206353.2|206203.2|206238.6|206088.6|671
1637055900000|2021-11-16 09:45:00|206245.8|206095.8|206194|206044|206248.3|206098.3|206177.3|206027.3|682
1637056200000|2021-11-16 09:50:00|206192.9|206042.9|206238.5|206088.5|206253.6|206103.6|206127.8|205977.8|659
1637056500000|2021-11-16 09:55:00|206237.8|206087.8|206236.7|206086.7|206247.8|206097.8|206198|206048|560
1637056800000|2021-11-16 10:00:00|206237|206087|206201.1|206051.1|206237|206087|206184.7|206034.7|678
1637057100000|2021-11-16 10:05:00|206201.5|206051.5|206200.5|206050.5|206210.2|206060.2|206177.8|206027.8|597
1637057400000|2021-11-16 10:10:00|206203.5|206053.5|206207.5|206057.5|206211.4|206061.4|206192.6|206042.6|541
1637057700000|2021-11-16 10:15:00|206206.6|206056.6|206169.2|206019.2|206209.3|206059.3|206155.7|206005.7|605
1637058000000|2021-11-16 10:20:00|206170.3|206020.3|206174.4|206024.4|206186.7|206036.7|206157.5|206007.5|533
1637058300000|2021-11-16 10:25:00|206174|206024|206161.7|206011.7|206206.9|206056.9|206155.5|206005.5|639
1637058600000|2021-11-16 10:30:00|206161.2|206011.2|206082.8|205932.8|206163.3|206013.3|206074.9|205924.9|571
1637058900000|2021-11-16 10:35:00|206083|205933|206077.9|205927.9|206127.6|205977.6|206069.6|205919.6|637
1637059200000|2021-11-16 10:40:00|206081.3|205931.3|206003.5|205853.5|206083.9|205933.9|205984.7|205834.7|788
1637059500000|2021-11-16 10:45:00|206002.4|205852.4|205931.5|205781.5|206011.6|205861.6|205861.3|205711.3|695
1637059800000|2021-11-16 10:50:00|205931.2|205781.2|206027.7|205877.7|206046.4|205896.4|205905.9|205755.9|795
1637060100000|2021-11-16 10:55:00|206027.5|205877.5|205986.8|205836.8|206036.5|205886.5|205983.4|205833.4|710
1637060400000|2021-11-16 11:00:00|205989.1|205839.1|205953.6|205803.6|206003.7|205853.7|205949.2|205799.2|727
1637060700000|2021-11-16 11:05:00|205949.8|205799.8|206000.5|205850.5|206023.7|205873.7|205946.9|205796.9|549
1637061000000|2021-11-16 11:10:00|206001.1|205851.1|206084.6|205934.6|206092|205942|205989.2|205839.2|618
1637061300000|2021-11-16 11:15:00|206084.4|205934.4|205953.7|205803.7|206087.7|205937.7|205951.9|205801.9|551
1637061600000|2021-11-16 11:20:00|205950.9|205800.9|205974.3|205824.3|206010.3|205860.3|205945.2|205795.2|594
1637061900000|2021-11-16 11:25:00|205974.5|205824.5|205921.6|205771.6|205975.4|205825.4|205904.8|205754.8|580
1637062200000|2021-11-16 11:30:00|205919.8|205769.8|205886.4|205736.4|205969.1|205819.1|205875.9|205725.9|672
1637062500000|2021-11-16 11:35:00|205884.4|205734.4|205863.8|205713.8|205912.2|205762.2|205858.9|205708.9|562
1637062800000|2021-11-16 11:40:00|205863.6|205713.6|205873.2|205723.2|205878|205728|205861.3|205711.3|492
1637063100000|2021-11-16 11:45:00|205874.5|205724.5|205770.1|205620.1|205875.6|205725.6|205766|205616|587
1637063400000|2021-11-16 11:50:00|205770|205620|205781.9|205631.9|205787.8|205637.8|205760.8|205610.8|569
1637063700000|2021-11-16 11:55:00|205784.4|205634.4|205705.8|205555.8|205787.6|205637.6|205643.2|205493.2|708
1637064000000|2021-11-16 12:00:00|205705.4|205555.4|205812.1|205662.1|205837.6|205687.6|205696|205546|678
1637064300000|2021-11-16 12:05:00|205811.6|205661.6|205833.9|205683.9|205837.9|205687.9|205755.5|205605.5|705
1637064600000|2021-11-16 12:10:00|205831.2|205681.2|205808.3|205658.3|205882.8|205732.8|205800.9|205650.9|672
1637064900000|2021-11-16 12:15:00|205811.1|205661.1|205872.1|205722.1|205963.4|205813.4|205806.3|205656.3|554
1637065200000|2021-11-16 12:20:00|205871.5|205721.5|205915|205765|205920.4|205770.4|205870.5|205720.5|614
1637065500000|2021-11-16 12:25:00|205915.5|205765.5|206021.2|205871.2|206024.8|205874.8|205911.5|205761.5|676
1637065800000|2021-11-16 12:30:00|206020.3|205870.3|205953.6|205803.6|206022.3|205872.3|205942.7|205792.7|570
1637066100000|2021-11-16 12:35:00|205954.1|205804.1|205879.3|205729.3|205995.1|205845.1|205877.8|205727.8|534
1637066400000|2021-11-16 12:40:00|205879.2|205729.2|205950.2|205800.2|205961.3|205811.3|205876.2|205726.2|493
1637066700000|2021-11-16 12:45:00|205950.1|205800.1|205985.6|205835.6|206021.2|205871.2|205940.8|205790.8|586
1637067000000|2021-11-16 12:50:00|205986.1|205836.1|205989.2|205839.2|206145.2|205995.2|205974.7|205824.7|642
1637067300000|2021-11-16 12:55:00|205989.5|205839.5|205917.7|205767.7|205994|205844|205878.3|205728.3|719
1637067600000|2021-11-16 13:00:00|205912.4|205762.4|206073.8|205923.8|206083.8|205933.8|205885.9|205735.9|784
1637067900000|2021-11-16 13:05:00|206073.9|205923.9|206208.6|206058.6|206211.3|206061.3|206059.3|205909.3|716
1637068200000|2021-11-16 13:10:00|206208.5|206058.5|206336.7|206186.7|206342.1|206192.1|206202.7|206052.7|590
1637068500000|2021-11-16 13:15:00|206336.6|206186.6|206386.3|206236.3|206462.3|206312.3|206326.4|206176.4|623
1637068800000|2021-11-16 13:20:00|206385|206235|206436.5|206286.5|206470.4|206320.4|206364.9|206214.9|667
1637069100000|2021-11-16 13:25:00|206440.4|206290.4|206636.1|206486.1|206653.6|206503.6|206366.6|206216.6|618
1637069400000|2021-11-16 13:30:00|206631.6|206481.6|206945.9|206795.9|207095.8|206945.8|206631.6|206481.6|1006
1637069700000|2021-11-16 13:35:00|206941.5|206791.5|206703.6|206553.6|206941.5|206791.5|206484|206334|1020
1637070000000|2021-11-16 13:40:00|206703.7|206553.7|206952|206802|206952|206802|206576.7|206426.7|918
1637070300000|2021-11-16 13:45:00|206949.3|206799.3|206893.3|206743.3|207130.4|206980.4|206847.1|206697.1|987
1637070600000|2021-11-16 13:50:00|206889|206739|206828.4|206678.4|207082.4|206932.4|206811.7|206661.7|865
1637070900000|2021-11-16 13:55:00|206829.6|206679.6|206993.8|206843.8|207015|206865|206780.4|206630.4|960
1637071200000|2021-11-16 14:00:00|206993.9|206843.9|207291.7|207141.7|207309.8|207159.8|206993.9|206843.9|1023
1637071500000|2021-11-16 14:05:00|207290.7|207140.7|207356|207206|207432.1|207282.1|207246.2|207096.2|1070
1637071800000|2021-11-16 14:10:00|207353.5|207203.5|207480.7|207330.7|207558.4|207408.4|207346.8|207196.8|969
1637072100000|2021-11-16 14:15:00|207478.1|207328.1|207538.9|207388.9|207578.6|207428.6|207427.4|207277.4|934
1637072400000|2021-11-16 14:20:00|207538.2|207388.2|207675.6|207525.6|207678.5|207528.5|207414.5|207264.5|927
1637072700000|2021-11-16 14:25:00|207676.1|207526.1|207432.2|207282.2|207715.2|207565.2|207405|207255|820
1637073000000|2021-11-16 14:30:00|207432.6|207282.6|207561.6|207411.6|207607.7|207457.7|207330.5|207180.5|985
1637073300000|2021-11-16 14:35:00|207560.5|207410.5|207524.4|207374.4|207562.4|207412.4|207236.6|207086.6|986
1637073600000|2021-11-16 14:40:00|207518.3|207368.3|207494.6|207344.6|207598.5|207448.5|207494.4|207344.4|992
1637073900000|2021-11-16 14:45:00|207494.1|207344.1|207847.9|207697.9|207854.2|207704.2|207474.8|207324.8|892
1637074200000|2021-11-16 14:50:00|207847.6|207697.6|207949.8|207799.8|207974.3|207824.3|207808.1|207658.1|903
1637074500000|2021-11-16 14:55:00|207946.5|207796.5|207911.4|207761.4|207981.4|207831.4|207844.3|207694.3|933
1637074800000|2021-11-16 15:00:00|207911|207761|207970.3|207820.3|208062.1|207912.1|207867.8|207717.8|930
1637075100000|2021-11-16 15:05:00|207968.2|207818.2|207865.9|207715.9|208027.9|207877.9|207806.8|207656.8|940
1637075400000|2021-11-16 15:10:00|207865.4|207715.4|207752.5|207602.5|207945.4|207795.4|207725.1|207575.1|935
1637075700000|2021-11-16 15:15:00|207755.7|207605.7|207900.3|207750.3|208011.3|207861.3|207746.1|207596.1|897
1637076000000|2021-11-16 15:20:00|207900.6|207750.6|207940.4|207790.4|208011|207861|207873.8|207723.8|885
1637076300000|2021-11-16 15:25:00|207944.9|207794.9|208067.4|207917.4|208107.8|207957.8|207927.8|207777.8|851
1637076600000|2021-11-16 15:30:00|208067.9|207917.9|208040.7|207890.7|208170.2|208020.2|208025.8|207875.8|871
1637076900000|2021-11-16 15:35:00|208041.2|207891.2|208049|207899|208109.9|207959.9|207984.6|207834.6|770
1637077200000|2021-11-16 15:40:00|208049.6|207899.6|208047.4|207897.4|208059.5|207909.5|207940.2|207790.2|822
1637077500000|2021-11-16 15:45:00|208046.3|207896.3|208204.3|208054.3|208206.6|208056.6|208008.8|207858.8|812
1637077800000|2021-11-16 15:50:00|208203.5|208053.5|208406.6|208256.6|208415.1|208265.1|208203.5|208053.5|841
1637078100000|2021-11-16 15:55:00|208409.6|208259.6|208449.1|208299.1|208563.3|208413.3|208389|208239|944
1637078400000|2021-11-16 16:00:00|208449.3|208299.3|208223.5|208073.5|208505|208355|208204.9|208054.9|935
1637078700000|2021-11-16 16:05:00|208228|208078|208129|207979|208271.6|208121.6|208028.8|207878.8|744
1637079000000|2021-11-16 16:10:00|208128.1|207978.1|208222.2|208072.2|208222.2|208072.2|207986|207836|847
1637079300000|2021-11-16 16:15:00|208219.8|208069.8|208190.3|208040.3|208257.3|208107.3|208094.2|207944.2|775
1637079600000|2021-11-16 16:20:00|208188.1|208038.1|208236.1|208086.1|208266.8|208116.8|208074|207939.1|840
1637079900000|2021-11-16 16:25:00|208239|208089|208246.7|208096.7|208283.3|208133.3|208143.5|207993.5|791
1637080200000|2021-11-16 16:30:00|208248|208098|208295.6|208145.6|208309.1|208159.1|208189.9|208039.9|735
1637080500000|2021-11-16 16:35:00|208295.2|208145.2|208389.9|208239.9|208469.7|208319.7|208294.8|208144.8|726
1637080800000|2021-11-16 16:40:00|208389.7|208239.7|208331|208181|208435.7|208285.7|208311.7|208161.7|688
1637081100000|2021-11-16 16:45:00|208332.9|208182.9|208409.8|208259.8|208414.6|208264.6|208261.2|208111.2|753
1637081400000|2021-11-16 16:50:00|208409.5|208259.5|208255.4|208105.4|208427.1|208277.1|208193.4|208043.4|774
1637081700000|2021-11-16 16:55:00|208254.3|208104.3|208285|208135|208358.2|208208.2|208196.4|208046.4|787
1637082000000|2021-11-16 17:00:00|208282.1|208132.1|208243.5|208093.5|208335|208185|208230.5|208080.5|724
1637082300000|2021-11-16 17:05:00|208243.1|208093.1|208320.1|208170.1|208328|208178|208217.3|208067.3|674
1637082600000|2021-11-16 17:10:00|208316.4|208166.4|208314.7|208164.7|208322.2|208172.2|208261.1|208111.1|642
1637082900000|2021-11-16 17:15:00|208313.8|208163.8|208361.8|208211.8|208427.1|208277.1|208215.2|208079.9|753
1637083200000|2021-11-16 17:20:00|208363.3|208213.3|208395.3|208245.3|208423.7|208289.5|208336|208193.1|598
1637083500000|2021-11-16 17:25:00|208395.1|208245.1|208329.5|208179.5|208415.3|208265.3|208228.3|208078.3|663
1637083800000|2021-11-16 17:30:00|208330.2|208180.2|208313.1|208163.1|208483.3|208333.3|208301.1|208151.1|734
1637084100000|2021-11-16 17:35:00|208313.6|208163.6|208192.3|208042.3|208322.2|208179.3|208182.6|208032.6|621
1637084400000|2021-11-16 17:40:00|208192.6|208042.6|208062.8|207912.8|208258.8|208108.8|208057|207907|857
1637084700000|2021-11-16 17:45:00|208062.3|207912.3|208086.5|207936.5|208190.3|208040.3|208043.9|207906.4|673
1637085000000|2021-11-16 17:50:00|208085.1|207935.1|208186.9|208036.9|208267.3|208117.3|208075.6|207925.6|744
1637085300000|2021-11-16 17:55:00|208183.6|208033.6|207929.2|207779.2|208189.7|208039.7|207918.8|207768.8|845
1637085600000|2021-11-16 18:00:00|207924.8|207774.8|207723.2|207573.2|207924.8|207774.8|207655.8|207505.8|808
1637085900000|2021-11-16 18:05:00|207724.8|207574.8|207861|207711|207874.6|207724.6|207713.3|207563.3|755
1637086200000|2021-11-16 18:10:00|207861.4|207711.4|207831.6|207681.6|207888.4|207738.4|207807.6|207657.6|557
1637086500000|2021-11-16 18:15:00|207831.9|207681.9|207873|207723|207893.9|207743.9|207783.2|207633.2|578
1637086800000|2021-11-16 18:20:00|207878.6|207728.6|207796.4|207646.4|207885.4|207735.4|207726.5|207576.5|724
1637087100000|2021-11-16 18:25:00|207797.5|207647.5|207505.4|207355.4|207797.5|207647.5|207490.5|207340.5|754
1637087400000|2021-11-16 18:30:00|207500|207350|207335.8|207185.8|207539.5|207389.5|207291.1|207141.1|732
1637087700000|2021-11-16 18:35:00|207336.5|207186.5|207355.9|207205.9|207395.7|207245.7|207298.5|207148.5|593
1637088000000|2021-11-16 18:40:00|207355.5|207205.5|207360.4|207210.4|207413.7|207263.7|207353.2|207203.2|561
1637088300000|2021-11-16 18:45:00|207358.1|207208.1|207361.2|207211.2|207433.1|207283.1|207313.4|207163.4|634
1637088600000|2021-11-16 18:50:00|207362.6|207212.6|207390.8|207240.8|207420.9|207270.9|207352.9|207202.9|629
1637088900000|2021-11-16 18:55:00|207390.9|207240.9|207451.6|207301.6|207484.7|207334.7|207385.4|207235.4|580
1637089200000|2021-11-16 19:00:00|207452.6|207302.6|207453.5|207303.5|207484.5|207334.5|207429.8|207279.8|512
1637089500000|2021-11-16 19:05:00|207452.1|207302.1|207387.7|207237.7|207477.4|207327.4|207386.7|207236.7|571
1637089800000|2021-11-16 19:10:00|207387.5|207237.5|207269.3|207119.3|207398.6|207248.6|207188.7|207038.7|701
1637090100000|2021-11-16 19:15:00|207269.5|207119.5|207219.8|207069.8|207331.9|207181.9|207216.3|207066.3|716
1637090400000|2021-11-16 19:20:00|207223.3|207073.3|207023.6|206873.6|207227.2|207077.2|206992.1|206842.1|674
1637090700000|2021-11-16 19:25:00|207023.4|206873.4|207153.1|207003.1|207159.5|207009.5|206889.8|206739.8|690
1637091000000|2021-11-16 19:30:00|207152.1|207002.1|207096.9|206946.9|207165|207015|207055.7|206905.7|639
1637091300000|2021-11-16 19:35:00|207097.1|206947.1|207219.9|207069.9|207256.7|207129.9|207095.3|206945.3|627
1637091600000|2021-11-16 19:40:00|207220|207070|207171.6|207021.6|207369.1|207219.1|207160.5|207010.5|627
1637091900000|2021-11-16 19:45:00|207169.6|207019.6|207286.6|207136.6|207312.9|207162.9|207140.6|206990.6|708
1637092200000|2021-11-16 19:50:00|207286.7|207136.7|207215.2|207065.2|207286.7|207136.7|207136.7|206986.7|771
1637092500000|2021-11-16 19:55:00|207214.1|207064.1|207327.1|207177.1|207332.1|207182.1|207105.2|206955.2|914
1637092800000|2021-11-16 20:00:00|207329.1|207179.1|207312.8|207162.8|207373.5|207223.5|207267.1|207117.1|825
1637093100000|2021-11-16 20:05:00|207325.6|207175.6|207321.8|207171.8|207396|207246|207202|207052|669
1637093400000|2021-11-16 20:10:00|207321.2|207171.2|207297.4|207147.4|207417.6|207267.6|207239.6|207089.6|752
1637093700000|2021-11-16 20:15:00|207297.8|207147.8|207252.5|207102.5|207300.3|207150.3|207246.6|207096.6|653
1637094000000|2021-11-16 20:20:00|207252|207102|207145.2|206995.2|207254.1|207104.1|207095.4|206945.4|710
1637094300000|2021-11-16 20:25:00|207136.5|206986.5|207076.9|206926.9|207146.6|206996.6|207006.9|206856.9|687
1637094600000|2021-11-16 20:30:00|207078.5|206928.5|207224.6|207074.6|207234.8|207084.8|207020.9|206870.9|706
1637094900000|2021-11-16 20:35:00|207225.2|207075.2|207244.5|207094.5|207271.1|207121.1|207221.5|207071.5|606
1637095200000|2021-11-16 20:40:00|207243|207093|207240.9|207090.9|207247.3|207097.3|207191.9|207041.9|685
1637095500000|2021-11-16 20:45:00|207241.2|207091.2|207304.5|207154.5|207390.8|207240.8|207235|207085|737
1637095800000|2021-11-16 20:50:00|207304.3|207154.3|207429.8|207279.8|207441.4|207291.4|207299.3|207149.3|696
1637096100000|2021-11-16 20:55:00|207434.7|207284.7|207569.6|207419.6|207630.9|207480.9|207434.1|207284.1|732
1637096400000|2021-11-16 21:00:00|207574.4|207424.4|207492|207342|207574.4|207424.4|207447.1|207297.1|834
1637096700000|2021-11-16 21:05:00|207485.7|207335.7|207483.6|207333.6|207496.6|207346.6|207444.8|207294.8|525
1637097000000|2021-11-16 21:10:00|207483.5|207333.5|207495.8|207345.8|207572|207422|207482.9|207332.9|612
1637097300000|2021-11-16 21:15:00|207496.3|207346.3|207421.1|207271.1|207511.9|207361.9|207406|207256|531
1637097600000|2021-11-16 21:20:00|207420.1|207270.1|207465.6|207315.6|207470.7|207320.7|207363.5|207213.5|419
1637097900000|2021-11-16 21:25:00|207464.7|207314.7|207402.1|207252.1|207514.4|207364.4|207381.9|207231.9|463
1637098200000|2021-11-16 21:30:00|207404.9|207254.9|207402.6|207252.6|207423.9|207273.9|207396.5|207246.5|441
1637098500000|2021-11-16 21:35:00|207404.2|207254.2|207435.8|207285.8|207440.9|207290.9|207403.2|207253.2|302
1637098800000|2021-11-16 21:40:00|207435.5|207285.5|207444.1|207294.1|207455.9|207305.9|207423.3|207273.3|325
1637099100000|2021-11-16 21:45:00|207451.8|207301.8|207452.2|207302.2|207460.9|207310.9|207430.5|207280.5|498
1637099400000|2021-11-16 21:50:00|207453.4|207303.4|207437.1|207287.1|207466|207316|207416.2|207266.2|282
1637099700000|2021-11-16 21:55:00|207433.2|207283.2|207672.4|207375.4|207684.2|207387.2|207423|207236.3|340
1637100000000|2021-11-16 22:00:00|207706.5|207409.5|207764.1|207467.1|207792.5|207495.5|207656.4|207359.4|60
1637100300000|2021-11-16 22:05:00|207768.8|207471.8|207507.3|207210.3|207777.1|207480.1|207500.4|207203.4|124
1637100600000|2021-11-16 22:10:00|207529.1|207232.1|207744.7|207447.7|207816.7|207519.7|207490.5|207193.5|221
1637100900000|2021-11-16 22:15:00|207562.7|207265.7|207740.1|207443.1|207793.9|207496.9|207549.1|207252.1|261
1637101200000|2021-11-16 22:20:00|207742.8|207445.8|207758.7|207461.7|207789|207492|207485.7|207188.7|306
1637101500000|2021-11-16 22:25:00|207748.9|207451.9|207729.9|207432.9|207882.7|207585.7|207610.1|207313.1|191
1637101800000|2021-11-16 22:30:00|207716.8|207419.8|207794.2|207497.2|207932.2|207635.2|207690.7|207393.7|176
1637102100000|2021-11-16 22:35:00|207790.3|207493.3|207715.8|207418.8|207858.8|207561.8|207690.6|207393.6|185
1637102400000|2021-11-16 22:40:00|207709.2|207412.2|207708.5|207411.5|207753.9|207456.9|207664.9|207367.9|188
1637102700000|2021-11-16 22:45:00|207695.1|207398.1|207710.4|207413.4|207753.1|207456.1|207671.9|207374.9|137
1637103000000|2021-11-16 22:50:00|207707.9|207410.9|207715.5|207418.5|207752.7|207455.7|207674.3|207377.3|141
1637103300000|2021-11-16 22:55:00|207742.8|207445.8|207731.7|207434.7|207780.9|207483.9|207705|207408|237
1637103600000|2021-11-16 23:00:00|207733.2|207436.2|207659.4|207374.5|207838.2|207541.2|207548|207340.9|455
1637103900000|2021-11-16 23:05:00|207555.5|207405.5|207628.3|207478.3|207740|207522.6|207523.5|207321.1|369
1637104200000|2021-11-16 23:10:00|207635.4|207485.4|207600|207450|207776.5|207513.9|207598.9|207405|302
1637104500000|2021-11-16 23:15:00|207597.7|207447.7|207625.9|207475.9|207799.5|207541.2|207582.8|207377.3|352
1637104800000|2021-11-16 23:20:00|207675.3|207413.8|207604.1|207454.1|207730|207512|207558.7|207319.8|310
1637105100000|2021-11-16 23:25:00|207633.6|207483.6|207632|207482|207722.9|207499.2|207560|207355.9|282
1637105400000|2021-11-16 23:30:00|207630|207480|207592.4|207442.4|207758.2|207529.4|207575.9|207360.5|479
1637105700000|2021-11-16 23:35:00|207592|207442|207534.5|207384.5|207681.3|207472.2|207498.2|207348.2|550
1637106000000|2021-11-16 23:40:00|207535.4|207385.4|207611.3|207461.3|207626.1|207476.1|207528.6|207378.6|411
1637106300000|2021-11-16 23:45:00|207614|207464|207577.5|207427.5|207628.6|207478.6|207570.8|207420.8|399
1637106600000|2021-11-16 23:50:00|207578.9|207428.9|207620.9|207470.9|207626.1|207476.1|207568.4|207418.4|357
1637106900000|2021-11-16 23:55:00|207621.5|207471.5|207633.2|207483.2|207646.1|207496.1|207612.6|207462.6|292
1637107200000|2021-11-17 00:00:00|207639.1|207489.1|207672.8|207522.8|207725.5|207575.5|207634.3|207484.3|480
1637107500000|2021-11-17 00:05:00|207674.9|207524.9|207668.8|207518.8|207696.4|207546.4|207645.1|207495.1|474
1637107800000|2021-11-17 00:10:00|207668.4|207518.4|207672|207522|207678.3|207528.3|207652.1|207502.1|428
1637108100000|2021-11-17 00:15:00|207672.2|207522.2|207658.9|207508.9|207677.6|207527.6|207645|207495|367
1637108400000|2021-11-17 00:20:00|207663.1|207513.1|207657.6|207507.6|207680.1|207530.1|207655.3|207505.3|266
1637108700000|2021-11-17 00:25:00|207666.9|207516.9|207658.8|207508.8|207679.9|207529.9|207653|207503|328
1637109000000|2021-11-17 00:30:00|207658.7|207508.7|207740.1|207590.1|207759|207609|207658.6|207508.6|527
1637109300000|2021-11-17 00:35:00|207739.3|207589.3|207750.4|207600.4|207753.6|207603.6|207731.1|207581.1|365
1637109600000|2021-11-17 00:40:00|207752.8|207602.8|207753.1|207603.1|207757.8|207607.8|207738.9|207588.9|291
1637109900000|2021-11-17 00:45:00|207750.6|207600.6|207746.9|207596.9|207758.8|207608.8|207736.1|207586.1|282
1637110200000|2021-11-17 00:50:00|207748.3|207598.3|207741.7|207591.7|207757.5|207607.5|207732.6|207582.6|369
1637110500000|2021-11-17 00:55:00|207741.9|207591.9|207776.8|207626.8|207785.9|207635.9|207731|207581|407
1637110800000|2021-11-17 01:00:00|207777.9|207627.9|207827.3|207677.3|207881.2|207731.2|207750.6|207600.6|480
1637111100000|2021-11-17 01:05:00|207827.2|207677.2|207836.2|207686.2|207836.9|207686.9|207820.8|207670.8|440
1637111400000|2021-11-17 01:10:00|207836.1|207686.1|207794.2|207644.2|207837.7|207687.7|207785.1|207635.1|496
1637111700000|2021-11-17 01:15:00|207793.8|207643.8|207740.5|207590.5|207797.9|207647.9|207736.5|207586.5|426
1637112000000|2021-11-17 01:20:00|207739.9|207589.9|207739.9|207589.9|207751.9|207601.9|207734.1|207584.1|373
1637112300000|2021-11-17 01:25:00|207740.2|207590.2|207747|207597|207748.4|207598.4|207728.7|207578.7|494
1637112600000|2021-11-17 01:30:00|207745.2|207595.2|207790|207640|207796.4|207646.4|207733.4|207583.4|452
1637112900000|2021-11-17 01:35:00|207788.9|207638.9|207803.1|207653.1|207805.5|207655.5|207765.4|207615.4|455
1637113200000|2021-11-17 01:40:00|207804.6|207654.6|207795.1|207645.1|207823.9|207673.9|207791.8|207641.8|544
1637113500000|2021-11-17 01:45:00|207796.2|207646.2|207749.4|207599.4|207801.3|207651.3|207729.9|207579.9|465
1637113800000|2021-11-17 01:50:00|207749|207599|207741.2|207591.2|207755.8|207605.8|207740.1|207590.1|391
1637114100000|2021-11-17 01:55:00|207742|207592|207605.1|207455.1|207746.1|207596.1|207602.9|207452.9|446
1637114400000|2021-11-17 02:00:00|207605.2|207455.2|207657|207507|207665.4|207515.4|207603.5|207453.5|477
1637114700000|2021-11-17 02:05:00|207657.2|207507.2|207697.5|207547.5|207714.9|207564.9|207652.8|207502.8|398
1637115000000|2021-11-17 02:10:00|207697.3|207547.3|207691.1|207541.1|207727.4|207577.4|207690|207540|367
1637115300000|2021-11-17 02:15:00|207690.6|207540.6|207699.5|207549.5|207743|207593|207690.5|207540.5|382
1637115600000|2021-11-17 02:20:00|207699.3|207549.3|207699.4|207549.4|207718.8|207568.8|207691.3|207541.3|375
1637115900000|2021-11-17 02:25:00|207699.7|207549.7|207693.1|207543.1|207713.9|207563.9|207691.9|207541.9|349
1637116200000|2021-11-17 02:30:00|207693.7|207543.7|207702.2|207552.2|207722.7|207572.7|207691.5|207541.5|376
1637116500000|2021-11-17 02:35:00|207702.5|207552.5|207705|207555|207714.9|207564.9|207690.4|207540.4|344
1637116800000|2021-11-17 02:40:00|207704.7|207554.7|207696.2|207546.2|207717.2|207567.2|207690.9|207540.9|358
1637117100000|2021-11-17 02:45:00|207695.5|207545.5|207693.2|207543.2|207698.1|207548.1|207665.2|207515.2|363
1637117400000|2021-11-17 02:50:00|207689|207539|207711.3|207561.3|207729.1|207579.1|207685.7|207535.7|340
1637117700000|2021-11-17 02:55:00|207713.2|207563.2|207692.4|207542.4|207719.6|207569.6|207687.3|207537.3|390
1637118000000|2021-11-17 03:00:00|207692.8|207542.8|207692.7|207542.7|207702.4|207552.4|207644.4|207494.4|416
1637118300000|2021-11-17 03:05:00|207692.2|207542.2|207695.2|207545.2|207716.4|207566.4|207677.1|207527.1|409
1637118600000|2021-11-17 03:10:00|207692.4|207542.4|207705.3|207555.3|207735|207585|207684.1|207534.1|534
1637118900000|2021-11-17 03:15:00|207706.8|207556.8|207820.1|207670.1|207824.5|207674.5|207700.8|207550.8|490
1637119200000|2021-11-17 03:20:00|207821|207671|207908.5|207758.5|207917.6|207767.6|207818.3|207668.3|482
1637119500000|2021-11-17 03:25:00|207907|207757|207929.8|207779.8|207934.9|207784.9|207874.4|207724.4|425
1637119800000|2021-11-17 03:30:00|207927.8|207777.8|207942.9|207792.9|207953.3|207803.3|207924|207774|401
1637120100000|2021-11-17 03:35:00|207943.2|207793.2|207995.3|207845.3|207997.7|207847.7|207942.4|207792.4|364
1637120400000|2021-11-17 03:40:00|207996.3|207846.3|208090|207940|208121.6|207971.6|207971|207821|869
1637120700000|2021-11-17 03:45:00|208089.9|207939.9|208047|207897|208125|207975|208039|207889|754
1637121000000|2021-11-17 03:50:00|208051.7|207901.7|207987.9|207837.9|208065.4|207915.4|207984.9|207834.9|580
1637121300000|2021-11-17 03:55:00|207988.2|207838.2|207998.6|207848.6|208026.4|207876.4|207987.2|207837.2|570
1637121600000|2021-11-17 04:00:00|207997.9|207847.9|208006.3|207856.3|208009.4|207859.4|207961.9|207811.9|534
1637121900000|2021-11-17 04:05:00|208004.7|207854.7|208011.1|207861.1|208021.6|207871.6|207961.6|207811.6|435
1637122200000|2021-11-17 04:10:00|208011.5|207861.5|207975.7|207825.7|208018.2|207868.2|207964.5|207814.5|463
1637122500000|2021-11-17 04:15:00|207975.3|207825.3|207869.5|207719.5|207976|207826|207865.4|207715.4|442
1637122800000|2021-11-17 04:20:00|207869|207719|207878.2|207728.2|207890.6|207740.6|207864.7|207714.7|385
1637123100000|2021-11-17 04:25:00|207877.7|207727.7|207876.2|207726.2|207890.5|207740.5|207867.7|207717.7|333
1637123400000|2021-11-17 04:30:00|207876.3|207726.3|207879.9|207729.9|207891.4|207741.4|207873.8|207723.8|333
1637123700000|2021-11-17 04:35:00|207880|207730|207870.9|207720.9|207887.3|207737.3|207867.3|207717.3|296
1637124000000|2021-11-17 04:40:00|207870.7|207720.7|207837.7|207687.7|207876.4|207726.4|207834.8|207684.8|334
1637124300000|2021-11-17 04:45:00|207840.1|207690.1|207826.4|207676.4|207843.4|207693.4|207820|207670|297
1637124600000|2021-11-17 04:50:00|207826.1|207676.1|207825.2|207675.2|207840.5|207690.5|207821.3|207671.3|324
1637124900000|2021-11-17 04:55:00|207825.4|207675.4|207863.7|207713.7|207883.6|207733.6|207823.9|207673.9|359
1637125200000|2021-11-17 05:00:00|207863.8|207713.8|207808.8|207658.8|207863.8|207713.8|207777.6|207627.6|396
1637125500000|2021-11-17 05:05:00|207808.3|207658.3|207793.7|207643.7|207838.7|207688.7|207793.7|207643.7|452
1637125800000|2021-11-17 05:10:00|207792.7|207642.7|207798.2|207648.2|207807.1|207657.1|207785.1|207635.1|382
1637126100000|2021-11-17 05:15:00|207796.9|207646.9|207883.9|207733.9|207883.9|207733.9|207792.3|207642.3|441
1637126400000|2021-11-17 05:20:00|207884.8|207734.8|207833.3|207683.3|207885.1|207735.1|207828.2|207678.2|436
1637126700000|2021-11-17 05:25:00|207832|207682|207869.7|207719.7|207883.9|207733.9|207829.9|207679.9|377
1637127000000|2021-11-17 05:30:00|207870.4|207720.4|207826|207676|207877.1|207727.1|207822.1|207672.1|347
1637127300000|2021-11-17 05:35:00|207826.1|207676.1|207808.4|207658.4|207844|207694|207787.1|207637.1|379
1637127600000|2021-11-17 05:40:00|207808.5|207658.5|207799.1|207649.1|207816.6|207666.6|207783.6|207633.6|384
1637127900000|2021-11-17 05:45:00|207799|207649|207825.3|207675.3|207848.1|207698.1|207797.3|207647.3|369
1637128200000|2021-11-17 05:50:00|207824.9|207674.9|207832.4|207682.4|207843.9|207693.9|207816.3|207666.3|343
1637128500000|2021-11-17 05:55:00|207832|207682|207840.4|207690.4|207849.4|207699.4|207795.5|207645.5|421
1637128800000|2021-11-17 06:00:00|207842.7|207692.7|207801.6|207651.6|207859.2|207709.2|207789.1|207639.1|479
1637129100000|2021-11-17 06:05:00|207801.5|207651.5|207799.2|207649.2|207808.4|207699.1|207749.1|207626.8|401
1637129400000|2021-11-17 06:10:00|207799.9|207649.9|207771.8|207621.8|207811.7|207661.7|207770.6|207620.6|389
1637129700000|2021-11-17 06:15:00|207770.8|207620.8|207741.2|207591.2|207796.6|207646.6|207733.7|207583.7|450
1637130000000|2021-11-17 06:20:00|207739.5|207589.5|207739.2|207589.2|207765.2|207615.2|207691.1|207541.1|405
1637130300000|2021-11-17 06:25:00|207737.7|207587.7|207744|207594|207787.1|207637.1|207731.9|207581.9|428
1637130600000|2021-11-17 06:30:00|207743.9|207593.9|207752.9|207602.9|207769.2|207619.2|207740.1|207590.1|416
1637130900000|2021-11-17 06:35:00|207752|207602|207713.6|207563.6|207763.4|207613.4|207664.2|207514.2|406
1637131200000|2021-11-17 06:40:00|207711.7|207561.7|207533.6|207383.6|207722.8|207572.8|207533.6|207383.6|508
1637131500000|2021-11-17 06:45:00|207526|207376|207538.1|207388.1|207538.1|207388.1|207500.3|207350.3|462
1637131800000|2021-11-17 06:50:00|207540.2|207390.2|207472.7|207322.7|207567.8|207417.8|207454|207304|481
1637132100000|2021-11-17 06:55:00|207471.9|207321.9|207487.4|207337.4|207498|207348|207465.6|207315.6|498
1637132400000|2021-11-17 07:00:00|207486.7|207336.7|207492.8|207342.8|207495.2|207345.2|207447|207297|732
1637132700000|2021-11-17 07:05:00|207491.5|207341.5|207616.3|207466.3|207622.4|207472.4|207477|207327|633
1637133000000|2021-11-17 07:10:00|207615.3|207465.3|207659.4|207509.4|207697.1|207547.1|207591.4|207441.4|543
1637133300000|2021-11-17 07:15:00|207659.6|207509.6|207747.1|207597.1|207765.1|207615.1|207617.4|207467.4|659
1637133600000|2021-11-17 07:20:00|207746.7|207596.7|207738.1|207588.1|207752.7|207602.7|207712.2|207562.2|600
1637133900000|2021-11-17 07:25:00|207738.6|207588.6|207561.9|207411.9|207751.6|207601.6|207554.9|207404.9|674
1637134200000|2021-11-17 07:30:00|207560.4|207410.4|207459.1|207309.1|207580.9|207430.9|207421|207271|715
1637134500000|2021-11-17 07:35:00|207460.7|207310.7|207373.3|207223.3|207460.7|207310.7|207366.7|207216.7|613
1637134800000|2021-11-17 07:40:00|207377.7|207227.7|207386.3|207236.3|207462.1|207312.1|207356.1|207206.1|628
1637135100000|2021-11-17 07:45:00|207381.7|207231.7|207402.6|207252.6|207414.7|207264.7|207373.9|207223.9|514
1637135400000|2021-11-17 07:50:00|207402.5|207252.5|207301.9|207151.9|207405.4|207255.4|207240.4|207090.4|710
1637135700000|2021-11-17 07:55:00|207296.8|207146.8|207277.1|207127.1|207358|207208|207220|207070|705
1637136000000|2021-11-17 08:00:00|207281.3|207131.3|207434.7|207284.7|207457.1|207307.1|207234|207084|713
1637136300000|2021-11-17 08:05:00|207434.5|207284.5|207481.5|207331.5|207498|207348|207361.1|207211.1|621
1637136600000|2021-11-17 08:10:00|207481.2|207331.2|207484.6|207334.6|207495|207345|207439.7|207289.7|686
1637136900000|2021-11-17 08:15:00|207485.8|207335.8|207353.7|207203.7|207536.9|207386.9|207345.3|207195.3|660
1637137200000|2021-11-17 08:20:00|207358.6|207208.6|207307.6|207157.6|207366.7|207216.7|207294.2|207144.2|698
1637137500000|2021-11-17 08:25:00|207309.9|207159.9|207184.7|207034.7|207317|207167|207166.1|207016.1|682
1637137800000|2021-11-17 08:30:00|207185.5|207035.5|207193.1|207043.1|207219.6|207069.6|207148.4|206998.4|751
1637138100000|2021-11-17 08:35:00|207190.7|207040.7|207272.1|207122.1|207303.9|207153.9|207190.5|207040.5|730
1637138400000|2021-11-17 08:40:00|207272|207122|207160.4|207010.4|207283.9|207133.9|207154.9|207004.9|590
1637138700000|2021-11-17 08:45:00|207160.8|207010.8|207203|207053|207203.2|207053.2|207146.9|206996.9|680
1637139000000|2021-11-17 08:50:00|207203.6|207053.6|207104.6|206954.6|207238.5|207088.5|207097.6|206947.6|687
1637139300000|2021-11-17 08:55:00|207104.7|206954.7|207093.5|206943.5|207123.4|206973.4|207086.9|206936.9|680
1637139600000|2021-11-17 09:00:00|207092.1|206942.1|207008.4|206858.4|207163.3|207013.3|207001.5|206851.5|633
1637139900000|2021-11-17 09:05:00|207009|206859|207107.4|206957.4|207110.4|206960.4|206939.1|206789.1|603
1637140200000|2021-11-17 09:10:00|207106.9|206956.9|207231.7|207081.7|207271.2|207121.2|207050.9|206900.9|821
1637140500000|2021-11-17 09:15:00|207241.6|207091.6|207335|207185|207387|207237|207212.5|207062.5|880
1637140800000|2021-11-17 09:20:00|207334.9|207184.9|207406.3|207256.3|207436.3|207286.3|207333.8|207183.8|667
1637141100000|2021-11-17 09:25:00|207409.6|207259.6|207524.3|207374.3|207529.8|207379.8|207407.4|207257.4|658
1637141400000|2021-11-17 09:30:00|207524.2|207374.2|207486.8|207336.8|207527.4|207377.4|207475.9|207325.9|595
1637141700000|2021-11-17 09:35:00|207488.7|207338.7|207503.8|207353.8|207524.2|207374.2|207456.9|207306.9|674
1637142000000|2021-11-17 09:40:00|207502.7|207352.7|207545.8|207395.8|207580|207430|207502.7|207352.7|690
1637142300000|2021-11-17 09:45:00|207545.4|207395.4|207571.9|207421.9|207615.8|207465.8|207544.4|207394.4|637
1637142600000|2021-11-17 09:50:00|207574.8|207424.8|207580.8|207430.8|207592.8|207442.8|207528.4|207378.4|979
1637142900000|2021-11-17 09:55:00|207576.7|207426.7|207548.1|207398.1|207620.3|207470.3|207522.7|207372.7|694
1637143200000|2021-11-17 10:00:00|207548.8|207398.8|207627.5|207477.5|207669.1|207519.1|207519.3|207369.3|809
1637143500000|2021-11-17 10:05:00|207627.3|207477.3|207640.4|207490.4|207664.3|207514.3|207626|207476|654
1637143800000|2021-11-17 10:10:00|207639.7|207489.7|207701.4|207551.4|207701.4|207551.4|207637.6|207487.6|634
1637144100000|2021-11-17 10:15:00|207699|207549|207702.4|207552.4|207716.9|207566.9|207698.5|207548.5|552
1637144400000|2021-11-17 10:20:00|207702.9|207552.9|207617.7|207467.7|207707.2|207557.2|207597.4|207447.4|676
1637144700000|2021-11-17 10:25:00|207617.3|207467.3|207553.1|207403.1|207649.4|207499.4|207552.4|207402.4|645
1637145000000|2021-11-17 10:30:00|207549.9|207399.9|207557.7|207407.7|207593.4|207443.4|207515.2|207365.2|674
1637145300000|2021-11-17 10:35:00|207557.3|207407.3|207575.9|207425.9|207582.6|207432.6|207546.5|207396.5|555
1637145600000|2021-11-17 10:40:00|207579.4|207429.4|207667.5|207517.5|207708.9|207558.9|207577.9|207427.9|546
1637145900000|2021-11-17 10:45:00|207671.8|207521.8|207633.2|207483.2|207672.7|207522.7|207544.7|207394.7|697
1637146200000|2021-11-17 10:50:00|207633.3|207483.3|207699.1|207549.1|207716.7|207566.7|207630.1|207480.1|605
1637146500000|2021-11-17 10:55:00|207699.7|207549.7|207741.6|207591.6|207804.7|207654.7|207649.1|207499.1|797
1637146800000|2021-11-17 11:00:00|207738.3|207588.3|207753.1|207603.1|207843.3|207693.3|207720.5|207570.5|790
1637147100000|2021-11-17 11:05:00|207749.4|207599.4|207697|207547|207775|207625|207689.8|207539.8|544
1637147400000|2021-11-17 11:10:00|207696.9|207546.9|207703.1|207553.1|207716.5|207566.5|207651.9|207501.9|627
1637147700000|2021-11-17 11:15:00|207702.8|207552.8|207674.5|207524.5|207709.9|207559.9|207638.1|207488.1|602
1637148000000|2021-11-17 11:20:00|207672.9|207522.9|207670|207520|207714|207564|207666.3|207516.3|495
1637148300000|2021-11-17 11:25:00|207670.4|207520.4|207490.8|207340.8|207670.5|207520.5|207474.7|207324.7|583
1637148600000|2021-11-17 11:30:00|207491.5|207341.5|207391.7|207241.7|207491.5|207341.5|207390.2|207240.2|634
1637148900000|2021-11-17 11:35:00|207391.6|207241.6|207402.2|207252.2|207402.2|207252.2|207371.6|207221.6|599
1637149200000|2021-11-17 11:40:00|207400.8|207250.8|207406.5|207256.5|207420.7|207270.7|207339.5|207189.5|640
1637149500000|2021-11-17 11:45:00|207406.4|207256.4|207373|207223|207431.1|207281.1|207327.3|207177.3|662
1637149800000|2021-11-17 11:50:00|207373.6|207223.6|207335.3|207185.3|207376.1|207226.1|207315.8|207165.8|700
1637150100000|2021-11-17 11:55:00|207334.1|207184.1|207216.7|207066.7|207340.8|207190.8|207195.5|207045.5|653
1637150400000|2021-11-17 12:00:00|207212.8|207062.8|207165.7|207015.7|207263.8|207113.8|207118.7|206968.7|824
1637150700000|2021-11-17 12:05:00|207163|207013|206845.3|206695.3|207169.1|207019.1|206845.3|206695.3|867
1637151000000|2021-11-17 12:10:00|206845.2|206695.2|206782.8|206632.8|206868.7|206718.7|206761.6|206611.6|673
1637151300000|2021-11-17 12:15:00|206783.1|206633.1|206743|206593|206827.1|206677.1|206691.5|206541.5|769
1637151600000|2021-11-17 12:20:00|206745.2|206595.2|206670.9|206520.9|206750.6|206600.6|206623|206473|794
1637151900000|2021-11-17 12:25:00|206671.8|206521.8|206801.3|206651.3|206806.2|206656.2|206670.3|206520.3|659
1637152200000|2021-11-17 12:30:00|206801.6|206651.6|206818|206668|206875.8|206725.8|206761.8|206611.8|703
1637152500000|2021-11-17 12:35:00|206817.5|206667.5|206886.3|206736.3|206907.9|206757.9|206782.5|206632.5|559
1637152800000|2021-11-17 12:40:00|206885.6|206735.6|206895.1|206745.1|206967.5|206817.5|206865.4|206715.4|665
1637153100000|2021-11-17 12:45:00|206895.9|206745.9|206861.8|206711.8|206905.5|206755.5|206813.2|206663.2|552
1637153400000|2021-11-17 12:50:00|206862.1|206712.1|206882.1|206732.1|206888.5|206738.5|206771.2|206621.2|635
1637153700000|2021-11-17 12:55:00|206885.5|206735.5|206686|206536|206901|206751|206685.7|206535.7|637
1637154000000|2021-11-17 13:00:00|206689.7|206539.7|206857.4|206707.4|206862.2|206712.2|206664.7|206514.7|793
1637154300000|2021-11-17 13:05:00|206855.7|206705.7|206900.4|206750.4|207038.6|206888.6|206855.7|206705.7|742
1637154600000|2021-11-17 13:10:00|206901.4|206751.4|207089.5|206939.5|207093.8|206943.8|206886|206736|641
1637154900000|2021-11-17 13:15:00|207089.8|206939.8|207142.9|206992.9|207220.5|207070.5|207005.2|206855.2|667
1637155200000|2021-11-17 13:20:00|207147.2|206997.2|207008.1|206858.1|207162.1|207012.1|206993|206843|785
1637155500000|2021-11-17 13:25:00|207007.7|206857.7|207081.8|206931.8|207085.1|206935.1|206832.9|206682.9|740
1637155800000|2021-11-17 13:30:00|207080.8|206930.8|206850.6|206700.6|207130.8|206980.8|206850.6|206700.6|839
1637156100000|2021-11-17 13:35:00|206850.4|206700.4|207031|206881|207051.6|206901.6|206835|206685|823
1637156400000|2021-11-17 13:40:00|207032.3|206882.3|207092.6|206942.6|207132.8|206982.8|207027.6|206877.6|781
1637156700000|2021-11-17 13:45:00|207094.5|206944.5|207051|206901|207146.7|206996.7|206983.4|206833.4|810
1637157000000|2021-11-17 13:50:00|207050.8|206900.8|207199.9|207049.9|207214.2|207064.2|207014.4|206864.4|788
1637157300000|2021-11-17 13:55:00|207197.5|207047.5|207032.6|206882.6|207198.5|207048.5|207024.5|206874.5|762
1637157600000|2021-11-17 14:00:00|207030.2|206880.2|207242.4|207092.4|207252|207102|207012.4|206862.4|722
1637157900000|2021-11-17 14:05:00|207243.6|207093.6|207399.3|207249.3|207460.5|207310.5|207240.3|207090.3|884
1637158200000|2021-11-17 14:10:00|207398.5|207248.5|207354.8|207204.8|207412.2|207262.2|207266.2|207116.2|810
1637158500000|2021-11-17 14:15:00|207354.6|207204.6|207456.5|207306.5|207460.3|207310.3|207300|207150|777
1637158800000|2021-11-17 14:20:00|207457.1|207307.1|207242.7|207092.7|207546.9|207396.9|207242.1|207092.1|821
1637159100000|2021-11-17 14:25:00|207244.8|207094.8|207281.4|207131.4|207369.5|207219.5|207123.5|206973.5|786
1637159400000|2021-11-17 14:30:00|207282.3|207132.3|207268.6|207118.6|207363.2|207213.2|207149.7|206999.7|1006
1637159700000|2021-11-17 14:35:00|207268.2|207118.2|207234.6|207084.6|207368.9|207218.9|207218.8|207068.8|897
1637160000000|2021-11-17 14:40:00|207235.3|207085.3|206944.9|206794.9|207239.5|207089.5|206867.4|206717.4|884
1637160300000|2021-11-17 14:45:00|206944.3|206794.3|206978.9|206828.9|207006.4|206879.4|206877.6|206727.6|915
1637160600000|2021-11-17 14:50:00|206985.7|206835.7|207040|206890|207077.5|206927.5|206909.2|206759.2|824
1637160900000|2021-11-17 14:55:00|207040.1|206890.1|207097.6|206947.6|207159.4|207009.4|206988.2|206838.2|790
1637161200000|2021-11-17 15:00:00|207104.5|206954.5|207103.2|206953.2|207160.2|207010.2|207023.3|206873.3|873
1637161500000|2021-11-17 15:05:00|207110.5|206960.5|207287.2|207137.2|207345.5|207195.5|207105.7|206955.7|865
1637161800000|2021-11-17 15:10:00|207288.3|207138.3|207145.3|206995.3|207307.6|207157.6|207062.2|206912.2|897
1637162100000|2021-11-17 15:15:00|207146.8|206996.8|207092.7|206942.7|207219.4|207069.4|207056.1|206906.1|959
1637162400000|2021-11-17 15:20:00|207092.4|206942.4|207079.7|206929.7|207231.2|207081.2|207074|206924|877
1637162700000|2021-11-17 15:25:00|207079.2|206929.2|207028.8|206878.8|207079.2|206929.2|206943.8|206793.8|852
1637163000000|2021-11-17 15:30:00|207024.9|206874.9|207174.1|207024.1|207199|207049|206974.2|206824.2|845
1637163300000|2021-11-17 15:35:00|207172.6|207022.6|207143.6|206993.6|207220.4|207070.4|207119.6|206969.6|788
1637163600000|2021-11-17 15:40:00|207133.7|206983.7|207175.8|207025.8|207272.6|207122.6|207111.9|206961.9|747
1637163900000|2021-11-17 15:45:00|207172.8|207022.8|207308.5|207158.5|207318.2|207168.2|207135.7|207021.7|768
1637164200000|2021-11-17 15:50:00|207308.6|207158.6|207073.2|206923.2|207309.4|207159.4|207058.2|206908.2|824
1637164500000|2021-11-17 15:55:00|207072.1|206922.1|207089|206939|207220.7|207079.5|207050.3|206900.3|913
1637164800000|2021-11-17 16:00:00|207088.1|206938.1|207015.3|206865.3|207176.2|207026.2|207003.7|206853.7|759
1637165100000|2021-11-17 16:05:00|207014.7|206864.7|207096.7|206946.7|207155.2|207026.5|207007.2|206857.2|723
1637165400000|2021-11-17 16:10:00|207096.2|206946.2|207024.8|206874.8|207117.3|206967.3|207005.7|206855.7|716
1637165700000|2021-11-17 16:15:00|207023.9|206873.9|207047.3|206897.3|207139.4|206989.4|207023.1|206873.1|705
1637166000000|2021-11-17 16:20:00|207052.6|206902.6|207131.6|206981.6|207145.3|207003|207039.9|206889.9|701
1637166300000|2021-11-17 16:25:00|207132.8|206982.8|207143.5|206993.5|207145.7|207011.5|206968.1|206867.1|635
1637166600000|2021-11-17 16:30:00|207146.4|206996.4|207130|206980|207225.7|207075.7|207120.3|206974.9|734
1637166900000|2021-11-17 16:35:00|207128.1|206978.1|206990.1|206840.1|207139|206989|206924.8|206823.3|634
1637167200000|2021-11-17 16:40:00|206988|206838|207061.2|206911.2|207165.2|207038.6|206971.3|206821.3|710
1637167500000|2021-11-17 16:45:00|207066.4|206916.4|207260.2|207110.2|207261|207111|207025.5|206912.2|796
1637167800000|2021-11-17 16:50:00|207259.6|207109.6|207265.9|207215.9|207339.5|207226.5|207248.6|207098.6|582
1637168100000|2021-11-17 16:55:00|207264.7|207214.7|207031.4|206881.4|207314.2|207214.9|207026.5|206876.5|756
1637168400000|2021-11-17 17:00:00|207030.7|206880.7|206995.2|206845.2|207038.8|206888.8|206924|206774|704
1637168700000|2021-11-17 17:05:00|206994.7|206844.7|207039.4|206889.4|207079.6|206929.6|206981.5|206831.5|699
1637169000000|2021-11-17 17:10:00|207039.8|206889.8|206940.1|206790.1|207051|206901|206877|206759.8|745
1637169300000|2021-11-17 17:15:00|206942.6|206792.6|206983.7|206833.7|207015.2|206865.2|206897.7|206747.7|755
1637169600000|2021-11-17 17:20:00|206980.2|206830.2|207022.6|206872.6|207036.6|206886.6|206939|206789|626
1637169900000|2021-11-17 17:25:00|207022.7|206872.7|206988.6|206838.6|207079.7|206929.7|206987.9|206837.9|672
1637170200000|2021-11-17 17:30:00|206987.8|206837.8|206953.8|206803.8|207072.7|206922.7|206946|206796|790
1637170500000|2021-11-17 17:35:00|206954.4|206804.4|206902.2|206752.2|207025.7|206875.7|206899.8|206749.8|649
1637170800000|2021-11-17 17:40:00|206903.5|206753.5|206815.9|206665.9|206938.1|206811.4|206797.3|206647.3|727
1637171100000|2021-11-17 17:45:00|206816.2|206666.2|206737.4|206587.4|206875.1|206725.1|206716.8|206566.8|712
1637171400000|2021-11-17 17:50:00|206735.9|206585.9|206688.6|206538.6|206741|206591|206629.7|206479.7|822
1637171700000|2021-11-17 17:55:00|206688|206538|206846.3|206696.3|206860.2|206710.2|206680.6|206530.6|756
1637172000000|2021-11-17 18:00:00|206847.5|206697.5|206828.8|206678.8|206947.4|206797.4|206738.5|206588.5|900
1637172300000|2021-11-17 18:05:00|206825.2|206675.2|206769.3|206619.3|206825.2|206675.2|206746.4|206596.4|794
1637172600000|2021-11-17 18:10:00|206762|206612|206821|206671|206855.8|206705.8|206762|206612|770
1637172900000|2021-11-17 18:15:00|206820.9|206670.9|206747.8|206597.8|206871|206721|206743.1|206593.1|712
1637173200000|2021-11-17 18:20:00|206747.5|206597.5|206728.3|206578.3|206781.3|206631.3|206690.8|206540.8|824
1637173500000|2021-11-17 18:25:00|206728.6|206578.6|206749.1|206599.1|206777.8|206627.8|206673.3|206523.3|658
1637173800000|2021-11-17 18:30:00|206759.2|206609.2|206861.2|206711.2|206872.6|206722.6|206758.5|206608.5|666
1637174100000|2021-11-17 18:35:00|206861.5|206711.5|206867|206717|206876.3|206726.3|206759.6|206621.5|575
1637174400000|2021-11-17 18:40:00|206866.6|206716.6|206748.8|206598.8|206893.1|206743.1|206734.7|206584.7|636
1637174700000|2021-11-17 18:45:00|206751.2|206601.2|206675|206525|206831.7|206681.7|206639.8|206489.8|673
1637175000000|2021-11-17 18:50:00|206675.1|206525.1|206763.7|206613.7|206784|206634|206675.1|206525.1|650
1637175300000|2021-11-17 18:55:00|206763.6|206613.6|206743.6|206593.6|206766.1|206616.1|206708.4|206558.4|566
1637175600000|2021-11-17 19:00:00|206745.7|206595.7|206782.7|206632.7|206817|206667|206729.3|206579.3|595
1637175900000|2021-11-17 19:05:00|206783.7|206633.7|206772.9|206622.9|206801.1|206651.1|206699.7|206549.7|652
1637176200000|2021-11-17 19:10:00|206776.1|206626.1|206734.5|206584.5|206805.4|206655.4|206729.9|206579.9|595
1637176500000|2021-11-17 19:15:00|206734|206584|206730.9|206580.9|206763.9|206648.1|206666.3|206516.3|682
1637176800000|2021-11-17 19:20:00|206729.1|206579.1|206841.3|206691.3|206850.8|206700.8|206728.9|206578.9|554
1637177100000|2021-11-17 19:25:00|206841.6|206691.6|206655.2|206505.2|206843.3|206693.3|206649.5|206499.5|653
1637177400000|2021-11-17 19:30:00|206657.7|206507.7|206658.8|206508.8|206682.2|206532.2|206629.6|206479.6|682
1637177700000|2021-11-17 19:35:00|206660.3|206510.3|206705.2|206555.2|206708.1|206573.7|206615|206465|709
1637178000000|2021-11-17 19:40:00|206703.3|206553.3|206711.7|206561.7|206751.5|206651.5|206695.7|206546.4|601
1637178300000|2021-11-17 19:45:00|206711.2|206561.2|206769.2|206619.2|206786.6|206636.6|206666.5|206516.5|569
1637178600000|2021-11-17 19:50:00|206765.7|206615.7|206767.9|206617.9|206773.1|206623.1|206729.9|206579.9|585
1637178900000|2021-11-17 19:55:00|206767.3|206617.3|206723|206573|206769.7|206638.1|206688.1|206541.7|748
1637179200000|2021-11-17 20:00:00|206722.6|206572.6|206740.4|206590.4|206853|206714.9|206720.8|206570.8|747
1637179500000|2021-11-17 20:05:00|206740.9|206590.9|206799.7|206649.7|206826.8|206676.8|206715.4|206565.4|618
1637179800000|2021-11-17 20:10:00|206799.6|206649.6|206753.5|206603.5|206808.2|206658.2|206753|206603|580
1637180100000|2021-11-17 20:15:00|206753|206603|206651.6|206501.6|206758.8|206608.8|206632.8|206482.8|530
1637180400000|2021-11-17 20:20:00|206651.2|206501.2|206628.8|206478.8|206689|206539|206622.2|206472.2|670
1637180700000|2021-11-17 20:25:00|206628.5|206478.5|206667.6|206517.6|206671.2|206521.2|206620.6|206470.6|674
1637181000000|2021-11-17 20:30:00|206667.2|206517.2|206682.7|206532.7|206693.4|206543.4|206653.8|206503.8|670
1637181300000|2021-11-17 20:35:00|206682.3|206532.3|206668.2|206518.2|206683.7|206533.7|206654|206504|589
1637181600000|2021-11-17 20:40:00|206665.5|206515.5|206621.5|206471.5|206665.5|206515.5|206608.6|206458.6|627
1637181900000|2021-11-17 20:45:00|206625.4|206475.4|206713.6|206563.6|206717|206567|206472.6|206322.6|704
1637182200000|2021-11-17 20:50:00|206711.1|206561.1|206667.6|206517.6|206711.8|206561.8|206653.2|206503.2|690
1637182500000|2021-11-17 20:55:00|206667|206517|206670.6|206520.6|206675.7|206525.7|206656.5|206506.5|690
1637182800000|2021-11-17 21:00:00|206669.8|206519.8|206691.8|206541.8|206735.4|206585.4|206669.8|206519.8|527
1637183100000|2021-11-17 21:05:00|206691.4|206541.4|206720.5|206570.5|206724.6|206574.6|206650.8|206500.8|521
1637183400000|2021-11-17 21:10:00|206720.3|206570.3|206728.3|206578.3|206737.3|206587.3|206711.2|206561.2|457
1637183700000|2021-11-17 21:15:00|206727.5|206577.5|206738.9|206588.9|206746.6|206596.6|206717.3|206567.3|355
1637184000000|2021-11-17 21:20:00|206742.6|206592.6|206694.3|206544.3|206758.6|206608.6|206690.5|206540.5|330
1637184300000|2021-11-17 21:25:00|206694.4|206544.4|206687.9|206537.9|206719.8|206569.8|206668.9|206518.9|392
1637184600000|2021-11-17 21:30:00|206686.3|206536.3|206621.7|206471.7|206691.8|206541.8|206603.3|206453.3|473
1637184900000|2021-11-17 21:35:00|206615.7|206465.7|206591.7|206441.7|206621.9|206471.9|206581.2|206431.2|450
1637185200000|2021-11-17 21:40:00|206591.9|206441.9|206596|206446|206607.3|206457.3|206585.6|206435.6|341
1637185500000|2021-11-17 21:45:00|206595.2|206445.2|206546.9|206396.9|206600.7|206450.7|206526.9|206376.9|377
1637185800000|2021-11-17 21:50:00|206545.4|206395.4|206589|206439|206596.8|206446.8|206516.1|206366.1|387
1637186100000|2021-11-17 21:55:00|206585.7|206435.7|206583.3|206433.3|206630.2|206446.9|206524.9|206355.8|374
1637186400000|2021-11-17 22:00:00|206627.8|206376|206820.5|206523.5|206835.1|206538.1|206579|206303.5|144
1637186700000|2021-11-17 22:05:00|206818.3|206521.3|206681.8|206384.8|206851.4|206554.4|206660.7|206363.7|198
1637187000000|2021-11-17 22:10:00|206700.7|206403.7|206739.9|206442.9|206765.1|206468.1|206665.3|206368.3|255
1637187300000|2021-11-17 22:15:00|206743.1|206446.1|206490.1|206193.1|206764.1|206467.1|206458.8|206161.8|442
1637187600000|2021-11-17 22:20:00|206488|206191|206496.9|206199.9|206512.2|206292.9|206425.5|206164.7|337
1637187900000|2021-11-17 22:25:00|206492.9|206195.9|206501.4|206204.4|206523|206294.9|206444.9|206184.3|233
1637188200000|2021-11-17 22:30:00|206488.8|206204.1|206480.5|206194.9|206500.3|206281.7|206407.7|206177.4|299
1637188500000|2021-11-17 22:35:00|206473.9|206196.5|206753.8|206456.8|206766.9|206469.9|206415.8|206161.3|329
1637188800000|2021-11-17 22:40:00|206753.6|206456.6|206506.4|206209.4|206765.2|206468.2|206482.1|206185.1|357
1637189100000|2021-11-17 22:45:00|206504.2|206207.2|206779|206482|206792.6|206495.6|206323.6|206090.3|540
1637189400000|2021-11-17 22:50:00|206788.3|206491.3|206780.4|206483.4|206812.8|206515.8|206729.9|206432.9|235
1637189700000|2021-11-17 22:55:00|206780.8|206483.8|206760.8|206463.8|206809.8|206512.8|206706.2|206409.2|263
1637190000000|2021-11-17 23:00:00|206799.8|206502.8|206775.8|206478.8|206801|206504|206687.2|206390.2|502
1637190300000|2021-11-17 23:05:00|206770.4|206473.4|206597.9|206447.9|206770.4|206532|206535.9|206338.4|511
1637190600000|2021-11-17 23:10:00|206592.7|206442.7|206623.8|206473.8|206701.7|206485.2|206562.9|206371.9|524
1637190900000|2021-11-17 23:15:00|206622.4|206472.4|206656.9|206506.9|206701.4|206521.9|206606.1|206385.5|349
1637191200000|2021-11-17 23:20:00|206655.6|206505.6|206637.7|206487.7|206684.2|206507.5|206596.9|206405.3|356
1637191500000|2021-11-17 23:25:00|206640.2|206490.2|206631.4|206481.4|206685.6|206496.5|206590.4|206432.6|247
1637191800000|2021-11-17 23:30:00|206631|206481|206652.1|206502.1|206660.9|206510.9|206625.2|206475.2|260
1637192100000|2021-11-17 23:35:00|206653.1|206503.1|206629.2|206479.2|206659.5|206509.5|206615.3|206465.3|234
1637192400000|2021-11-17 23:40:00|206630.1|206480.1|206671.4|206521.4|206675.7|206525.7|206627.2|206477.2|271
1637192700000|2021-11-17 23:45:00|206670.6|206520.6|206672|206522|206686.4|206536.4|206635.6|206485.6|264
1637193000000|2021-11-17 23:50:00|206678.3|206528.3|206676.3|206526.3|206683.4|206533.4|206653.8|206503.8|222
1637193300000|2021-11-17 23:55:00|206674.5|206524.5|206664.4|206514.4|206683.5|206533.5|206635.5|206485.5|235
1637193600000|2021-11-18 00:00:00|206658|206508|206666.6|206516.6|206727.4|206577.4|206655|206505|455
1637193900000|2021-11-18 00:05:00|206666.7|206516.7|206685.4|206535.4|206689|206539|206661|206511|365
1637194200000|2021-11-18 00:10:00|206684.7|206534.7|206687.3|206537.3|206693.2|206543.2|206669.8|206519.8|220
1637194500000|2021-11-18 00:15:00|206684.2|206534.2|206679|206529|206687.9|206537.9|206661.7|206511.7|296
1637194800000|2021-11-18 00:20:00|206678|206528|206622.2|206472.2|206685.8|206535.8|206593.8|206443.8|307
1637195100000|2021-11-18 00:25:00|206621.1|206471.1|206619.5|206469.5|206627.9|206477.9|206602.4|206452.4|267
1637195400000|2021-11-18 00:30:00|206619.8|206469.8|206687.6|206537.6|206699.6|206549.6|206619.2|206469.2|368
1637195700000|2021-11-18 00:35:00|206684|206534|206741.3|206591.3|206755.2|206605.2|206684|206534|350
1637196000000|2021-11-18 00:40:00|206741|206591|206738.1|206588.1|206758|206608|206726.9|206576.9|273
1637196300000|2021-11-18 00:45:00|206737.6|206587.6|206749.1|206599.1|206768.9|206618.9|206720.8|206570.8|290
1637196600000|2021-11-18 00:50:00|206746.6|206596.6|206875.3|206725.3|206881.8|206731.8|206746.6|206596.6|368
1637196900000|2021-11-18 00:55:00|206875.4|206725.4|206918.3|206768.3|206923.7|206773.7|206868.6|206718.6|381
1637197200000|2021-11-18 01:00:00|206918.8|206768.8|206913.9|206763.9|206929.5|206779.5|206889.5|206739.5|484
1637197500000|2021-11-18 01:05:00|206913.7|206763.7|206913.7|206763.7|206926.6|206776.6|206902.5|206752.5|282
1637197800000|2021-11-18 01:10:00|206916.3|206766.3|206916.2|206766.2|206928.9|206778.9|206900.8|206750.8|274
1637198100000|2021-11-18 01:15:00|206916.3|206766.3|206926|206776|207010.6|206860.6|206904.6|206754.6|571
1637198400000|2021-11-18 01:20:00|206927.2|206777.2|206927.3|206777.3|206934.5|206784.5|206898.7|206748.7|419
1637198700000|2021-11-18 01:25:00|206925.1|206775.1|206879.2|206729.2|206933.2|206783.2|206870.5|206720.5|352
1637199000000|2021-11-18 01:30:00|206880.8|206730.8|206921.8|206771.8|206953.5|206803.5|206875.7|206725.7|447
1637199300000|2021-11-18 01:35:00|206924.2|206774.2|206927.1|206777.1|206945|206795|206903.7|206753.7|445
1637199600000|2021-11-18 01:40:00|206931.3|206781.3|207000.1|206850.1|207014.7|206864.7|206908.6|206758.6|503
1637199900000|2021-11-18 01:45:00|206999.6|206849.6|206975.1|206825.1|207016|206866|206958.3|206808.3|472
1637200200000|2021-11-18 01:50:00|206962.9|206812.9|206960.7|206810.7|207005.4|206855.4|206950|206800|544
1637200500000|2021-11-18 01:55:00|206958.8|206808.8|206959.8|206809.8|206973.9|206823.9|206944.4|206794.4|487
1637200800000|2021-11-18 02:00:00|206968.4|206818.4|206931.9|206781.9|206972|206822|206895.1|206745.1|618
1637201100000|2021-11-18 02:05:00|206931.6|206781.6|206933.4|206783.4|206943.6|206793.6|206899.8|206749.8|589
1637201400000|2021-11-18 02:10:00|206936.3|206786.3|206934.3|206784.3|206950|206800|206922.5|206772.5|447
1637201700000|2021-11-18 02:15:00|206934.6|206784.6|206890.5|206740.5|206956.9|206806.9|206875.8|206725.8|483
1637202000000|2021-11-18 02:20:00|206890.9|206740.9|206841.1|206691.1|206897.1|206747.1|206832.6|206682.6|420
1637202300000|2021-11-18 02:25:00|206840.3|206690.3|206801.2|206651.2|206843.2|206693.2|206769.4|206619.4|555
1637202600000|2021-11-18 02:30:00|206802.9|206652.9|206917.9|206767.9|206922.8|206772.8|206802.9|206652.9|470
1637202900000|2021-11-18 02:35:00|206916.3|206766.3|206874.9|206724.9|206926.2|206776.2|206852.9|206702.9|440
1637203200000|2021-11-18 02:40:00|206874.3|206724.3|206879.8|206729.8|206905|206755|206869.4|206719.4|435
1637203500000|2021-11-18 02:45:00|206880.4|206730.4|206906.2|206756.2|206922.3|206772.3|206879.2|206729.2|521
1637203800000|2021-11-18 02:50:00|206906.5|206756.5|206904.3|206754.3|206915.5|206765.5|206891.1|206741.1|439
1637204100000|2021-11-18 02:55:00|206904.5|206754.5|206880.3|206730.3|206908.1|206758.1|206868.3|206718.3|491
1637204400000|2021-11-18 03:00:00|206872.7|206722.7|206875.8|206725.8|206899.2|206749.2|206866.9|206716.9|454
1637204700000|2021-11-18 03:05:00|206877.8|206727.8|206888.1|206738.1|206906|206756|206858|206708|417
1637205000000|2021-11-18 03:10:00|206885.4|206735.4|206885.9|206735.9|206901.4|206751.4|206867|206717|451
1637205300000|2021-11-18 03:15:00|206886|206736|206928|206778|206935|206785|206885|206735|405
1637205600000|2021-11-18 03:20:00|206928.4|206778.4|206901.8|206751.8|206928.4|206778.4|206897.3|206747.3|306
1637205900000|2021-11-18 03:25:00|206902.2|206752.2|206887.2|206737.2|206914.6|206764.6|206867.2|206717.2|391
1637206200000|2021-11-18 03:30:00|206890|206740|206898.9|206748.9|206916.8|206766.8|206880.4|206730.4|400
1637206500000|2021-11-18 03:35:00|206896.5|206746.5|206887.7|206737.7|206915.5|206765.5|206868.8|206718.8|417
1637206800000|2021-11-18 03:40:00|206887.8|206737.8|206880.6|206730.6|206907|206757|206867.7|206717.7|383
1637207100000|2021-11-18 03:45:00|206880.8|206730.8|206873.1|206723.1|206896.8|206746.8|206867.1|206717.1|357
1637207400000|2021-11-18 03:50:00|206870.4|206720.4|206860.3|206710.3|206883.6|206733.6|206832.6|206682.6|415
1637207700000|2021-11-18 03:55:00|206860.1|206710.1|206880.6|206730.6|206888|206738|206837|206687|350
1637208000000|2021-11-18 04:00:00|206880.4|206730.4|206872.3|206722.3|206893.1|206743.1|206866.6|206716.6|372
1637208300000|2021-11-18 04:05:00|206872.7|206722.7|206869.1|206719.1|206889.5|206739.5|206846.6|206696.6|394
1637208600000|2021-11-18 04:10:00|206869|206719|206837.6|206687.6|206869.4|206719.4|206825.7|206675.7|338
1637208900000|2021-11-18 04:15:00|206837.4|206687.4|206841.8|206691.8|206844.4|206694.4|206823.8|206673.8|247
1637209200000|2021-11-18 04:20:00|206843.9|206693.9|206835.3|206685.3|206854|206704|206809|206659|323
1637209500000|2021-11-18 04:25:00|206835|206685|206832.7|206682.7|206852.7|206702.7|206798.1|206648.1|304
1637209800000|2021-11-18 04:30:00|206830.7|206680.7|206830.9|206680.9|206864.5|206714.5|206811.1|206661.1|302
1637210100000|2021-11-18 04:35:00|206829.5|206679.5|206800.1|206650.1|206836|206686|206788.6|206638.6|272
1637210400000|2021-11-18 04:40:00|206799.7|206649.7|206804.2|206654.2|206808.5|206658.5|206790.8|206640.8|282
1637210700000|2021-11-18 04:45:00|206804|206654|206797.8|206647.8|206819.4|206669.4|206793.1|206643.1|252
1637211000000|2021-11-18 04:50:00|206799.3|206649.3|206838.7|206688.7|206845.1|206695.1|206796.6|206646.6|252
1637211300000|2021-11-18 04:55:00|206839|206689|206825.9|206675.9|206841.1|206691.1|206822.8|206672.8|248
1637211600000|2021-11-18 05:00:00|206832.1|206682.1|206807.5|206657.5|206838.7|206688.7|206794.6|206644.6|371
1637211900000|2021-11-18 05:05:00|206808.6|206658.6|206861.2|206711.2|206872.3|206722.3|206803.4|206653.4|568
1637212200000|2021-11-18 05:10:00|206861.5|206711.5|206895.3|206745.3|206938.2|206788.2|206859.9|206709.9|441
1637212500000|2021-11-18 05:15:00|206893.8|206743.8|206882.2|206732.2|206900.5|206750.5|206868.9|206718.9|447
1637212800000|2021-11-18 05:20:00|206882.8|206732.8|206898.7|206748.7|206900.6|206750.6|206869.1|206719.1|323
1637213100000|2021-11-18 05:25:00|206898.3|206748.3|206889.2|206739.2|206898.3|206748.3|206855.1|206705.1|347
1637213400000|2021-11-18 05:30:00|206887.2|206737.2|206918.1|206768.1|206942.4|206792.4|206874.4|206724.4|365
1637213700000|2021-11-18 05:35:00|206918.4|206768.4|206799.5|206649.5|206932.4|206782.4|206792.9|206642.9|493
1637214000000|2021-11-18 05:40:00|206800.7|206650.7|206827.7|206677.7|206843.6|206693.6|206794.6|206644.6|401
1637214300000|2021-11-18 05:45:00|206828.9|206678.9|206834|206684|206836|206686|206795.9|206645.9|432
1637214600000|2021-11-18 05:50:00|206834.9|206684.9|206808.7|206658.7|206841.6|206691.6|206795.8|206645.8|366
1637214900000|2021-11-18 05:55:00|206809.3|206659.3|206795.3|206645.3|206811.2|206661.2|206783.3|206633.3|468
1637215200000|2021-11-18 06:00:00|206792.6|206642.6|206803.2|206653.2|206843.4|206693.4|206786.4|206636.4|507
1637215500000|2021-11-18 06:05:00|206800.8|206650.8|206816.5|206666.5|206821.1|206671.1|206797.2|206647.2|441
1637215800000|2021-11-18 06:10:00|206813.7|206663.7|206803.8|206653.8|206821.9|206671.9|206801.3|206651.3|447
1637216100000|2021-11-18 06:15:00|206805.4|206655.4|206851.1|206701.1|206904.1|206754.1|206803.2|206653.2|395
1637216400000|2021-11-18 06:20:00|206846.6|206696.6|206832|206682|206854.3|206704.3|206819.8|206669.8|421
1637216700000|2021-11-18 06:25:00|206832.1|206682.1|206762|206612|206838.2|206688.2|206760|206610|409
1637217000000|2021-11-18 06:30:00|206769|206619|206761.7|206611.7|206783.4|206633.4|206755.4|206605.4|395
1637217300000|2021-11-18 06:35:00|206761.8|206611.8|206793.5|206643.5|206801.9|206651.9|206758.5|206608.5|396
1637217600000|2021-11-18 06:40:00|206793.2|206643.2|206805.9|206655.9|206809.5|206659.5|206792.2|206642.2|390
1637217900000|2021-11-18 06:45:00|206805.8|206655.8|206792.2|206642.2|206809.8|206659.8|206788.1|206638.1|383
1637218200000|2021-11-18 06:50:00|206792.6|206642.6|206878.3|206728.3|206898.1|206748.1|206784.5|206634.5|525
1637218500000|2021-11-18 06:55:00|206876.5|206726.5|206807.1|206657.1|206876.9|206726.9|206788.9|206638.9|437
1637218800000|2021-11-18 07:00:00|206803|206653|206870.1|206720.1|206909|206759|206803|206653|586
1637219100000|2021-11-18 07:05:00|206870.4|206720.4|206835.7|206685.7|206873.9|206723.9|206822|206672|634
1637219400000|2021-11-18 07:10:00|206835.1|206685.1|206746.6|206596.6|206835.7|206685.7|206742.1|206592.1|505
1637219700000|2021-11-18 07:15:00|206745.9|206595.9|206744.2|206594.2|206761|206611|206734.5|206584.5|525
1637220000000|2021-11-18 07:20:00|206742.7|206592.7|206640.3|206490.3|206748|206598|206600.8|206450.8|686
1637220300000|2021-11-18 07:25:00|206639.4|206489.4|206569.7|206419.7|206643.2|206493.2|206562.6|206412.6|580
1637220600000|2021-11-18 07:30:00|206570.4|206420.4|206615.2|206465.2|206632.6|206482.6|206570.4|206420.4|570
1637220900000|2021-11-18 07:35:00|206616.3|206466.3|206593|206443|206620.9|206470.9|206571.7|206421.7|611
1637221200000|2021-11-18 07:40:00|206593.3|206443.3|206525.6|206375.6|206613.5|206463.5|206512.8|206362.8|651
1637221500000|2021-11-18 07:45:00|206525|206375|206500.6|206350.6|206564.2|206414.2|206498|206348|560
1637221800000|2021-11-18 07:50:00|206497.7|206347.7|206488.3|206338.3|206507.6|206357.6|206478.9|206328.9|512
1637222100000|2021-11-18 07:55:00|206489.7|206339.7|206501.7|206351.7|206507.9|206357.9|206443.3|206293.3|638
1637222400000|2021-11-18 08:00:00|206504.7|206354.7|206710.8|206560.8|206713.9|206563.9|206502.6|206352.6|804
1637222700000|2021-11-18 08:05:00|206719.2|206569.2|206772.6|206622.6|206808.3|206658.3|206693|206543|792
1637223000000|2021-11-18 08:10:00|206772.3|206622.3|206823.5|206673.5|206828.4|206678.4|206767.1|206617.1|672
1637223300000|2021-11-18 08:15:00|206823.7|206673.7|206843.4|206693.4|206872.2|206722.2|206785.8|206635.8|756
1637223600000|2021-11-18 08:20:00|206843.8|206693.8|206913.3|206763.3|206977.5|206827.5|206843.7|206693.7|652
1637223900000|2021-11-18 08:25:00|206914.7|206764.7|206914.5|206764.5|206961.5|206811.5|206889.4|206739.4|658
1637224200000|2021-11-18 08:30:00|206909.7|206759.7|207110.1|206960.1|207134.6|206984.6|206909.5|206759.5|788
1637224500000|2021-11-18 08:35:00|207102.8|206952.8|207063.6|206913.6|207125|206975|207046.7|206896.7|686
1637224800000|2021-11-18 08:40:00|207062.8|206912.8|207015.1|206865.1|207121.3|206971.3|207012.9|206862.9|663
1637225100000|2021-11-18 08:45:00|207012.6|206862.6|206925.6|206775.6|207017.7|206867.7|206925.5|206775.5|646
1637225400000|2021-11-18 08:50:00|206926.2|206776.2|206942.3|206792.3|206964.1|206814.1|206919.4|206769.4|605
1637225700000|2021-11-18 08:55:00|206944|206794|206975.4|206825.4|207034.4|206884.4|206927.1|206777.1|804
1637226000000|2021-11-18 09:00:00|206977.6|206827.6|206845.2|206695.2|206994.5|206844.5|206835.7|206685.7|726
1637226300000|2021-11-18 09:05:00|206846.9|206696.9|206895.6|206745.6|206905.9|206755.9|206767|206617|616
1637226600000|2021-11-18 09:10:00|206896.1|206746.1|206887.9|206737.9|206927.6|206777.6|206886.4|206736.4|545
1637226900000|2021-11-18 09:15:00|206887.8|206737.8|206925.7|206775.7|206931.4|206781.4|206884.9|206734.9|471
1637227200000|2021-11-18 09:20:00|206924.7|206774.7|206853.9|206703.9|206924.7|206774.7|206848|206698|525
1637227500000|2021-11-18 09:25:00|206854|206704|206806.1|206656.1|206858.7|206708.7|206804.6|206654.6|590
1637227800000|2021-11-18 09:30:00|206804.6|206654.6|206973.6|206823.6|206991.3|206841.3|206802.7|206652.7|748
1637228100000|2021-11-18 09:35:00|206975.3|206825.3|206996|206846|207033|206883|206970.9|206820.9|593
1637228400000|2021-11-18 09:40:00|206995.4|206845.4|206989.7|206839.7|207034.7|206884.7|206971.9|206821.9|757
1637228700000|2021-11-18 09:45:00|206990.1|206840.1|207026.2|206876.2|207053.1|206903.1|206983.6|206833.6|722
1637229000000|2021-11-18 09:50:00|207026.3|206876.3|207065.9|206915.9|207106.4|206956.4|207026.3|206876.3|727
1637229300000|2021-11-18 09:55:00|207060.7|206910.7|207113.5|206963.5|207139.4|206989.4|207047.6|206897.6|673
1637229600000|2021-11-18 10:00:00|207116.5|206966.5|207159.9|207009.9|207175.6|207025.6|207116.5|206966.5|642
1637229900000|2021-11-18 10:05:00|207160|207010|207117.4|206967.4|207169.5|207019.5|207114.9|206964.9|500
1637230200000|2021-11-18 10:10:00|207116.3|206966.3|207120.9|206970.9|207170.5|207020.5|207104.3|206954.3|595
1637230500000|2021-11-18 10:15:00|207122.6|206972.6|207166.8|207016.8|207168.7|207018.7|207113.7|206963.7|555
1637230800000|2021-11-18 10:20:00|207168.4|207018.4|207158.8|207008.8|207170.2|207020.2|207129.5|206979.5|551
1637231100000|2021-11-18 10:25:00|207157.5|207007.5|207161.8|207011.8|207164.7|207014.7|207142.2|206992.2|608
1637231400000|2021-11-18 10:30:00|207161.7|207011.7|207110.9|206960.9|207165.8|207015.8|207095.8|206945.8|623
1637231700000|2021-11-18 10:35:00|207111.3|206961.3|207119.9|206969.9|207126|206976|207104.8|206954.8|569
1637232000000|2021-11-18 10:40:00|207120.7|206970.7|207026.8|206876.8|207138.8|206988.8|206994.8|206844.8|544
1637232300000|2021-11-18 10:45:00|207026.7|206876.7|207138.5|206988.5|207149.6|206999.6|207023.4|206873.4|691
1637232600000|2021-11-18 10:50:00|207138.3|206988.3|207087.3|206937.3|207158|207008|207086.1|206936.1|592
1637232900000|2021-11-18 10:55:00|207087.5|206937.5|207076.2|206926.2|207134.9|206984.9|207071.1|206921.1|684
1637233200000|2021-11-18 11:00:00|207076.3|206926.3|207087.5|206937.5|207113.4|206963.4|207068.1|206918.1|631
1637233500000|2021-11-18 11:05:00|207087.9|206937.9|207300|207150|207305|207155|207087.9|206937.9|737
1637233800000|2021-11-18 11:10:00|207301.2|207151.2|207429.4|207279.4|207434.8|207284.8|207295.2|207145.2|646
1637234100000|2021-11-18 11:15:00|207430.3|207280.3|207391.1|207241.1|207462.5|207312.5|207369.9|207219.9|613
1637234400000|2021-11-18 11:20:00|207389.5|207239.5|207409|207259|207424.5|207274.5|207326.3|207176.3|646
1637234700000|2021-11-18 11:25:00|207411.1|207261.1|207456.5|207306.5|207463.7|207313.7|207386.2|207236.2|739
1637235000000|2021-11-18 11:30:00|207453|207303|207385.3|207235.3|207457.2|207307.2|207381.7|207231.7|603
1637235300000|2021-11-18 11:35:00|207385|207235|207379.5|207229.5|207421.5|207271.5|207370.4|207220.4|612
1637235600000|2021-11-18 11:40:00|207379.2|207229.2|207416.7|207266.7|207436.5|207286.5|207367.4|207217.4|564
1637235900000|2021-11-18 11:45:00|207416.2|207266.2|207453.3|207303.3|207462.1|207312.1|207416.1|207266.1|509
1637236200000|2021-11-18 11:50:00|207453.7|207303.7|207463.9|207313.9|207476.9|207326.9|207450|207300|521
1637236500000|2021-11-18 11:55:00|207462.1|207312.1|207509.7|207359.7|207569.6|207419.6|207448.2|207298.2|651
1637236800000|2021-11-18 12:00:00|207510.5|207360.5|207637.6|207487.6|207729.9|207579.9|207507.3|207357.3|737
1637237100000|2021-11-18 12:05:00|207637.4|207487.4|207721.1|207571.1|207731.3|207581.3|207586.7|207436.7|695
1637237400000|2021-11-18 12:10:00|207719.6|207569.6|207759.8|207609.8|207762.2|207612.2|207712.4|207562.4|670
1637237700000|2021-11-18 12:15:00|207759.9|207609.9|207727|207577|207761.9|207611.9|207719.8|207569.8|572
1637238000000|2021-11-18 12:20:00|207729.4|207579.4|207847.6|207697.6|207862.1|207712.1|207727.3|207577.3|569
1637238300000|2021-11-18 12:25:00|207847.9|207697.9|207858.5|207708.5|207892.4|207742.4|207838.1|207688.1|634
1637238600000|2021-11-18 12:30:00|207854.8|207704.8|207897.5|207747.5|207918.5|207768.5|207805.2|207655.2|669
1637238900000|2021-11-18 12:35:00|207898.7|207748.7|207826.6|207676.6|207924.2|207774.2|207797.4|207647.4|662
1637239200000|2021-11-18 12:40:00|207829.1|207679.1|207707|207557|207831.2|207681.2|207699.2|207549.2|790
1637239500000|2021-11-18 12:45:00|207704.2|207554.2|207796.2|207646.2|207837|207687|207664.5|207514.5|788
1637239800000|2021-11-18 12:50:00|207796.9|207646.9|207653.8|207503.8|207799.9|207649.9|207650.4|207500.4|638
1637240100000|2021-11-18 12:55:00|207653|207503|207785.6|207635.6|207791.3|207641.3|207629.3|207479.3|765
1637240400000|2021-11-18 13:00:00|207785.5|207635.5|207788.7|207638.7|207834.4|207684.4|207735.5|207585.5|839
1637240700000|2021-11-18 13:05:00|207788.2|207638.2|207756.4|207606.4|207833.8|207683.8|207689.2|207539.2|875
1637241000000|2021-11-18 13:10:00|207767.6|207617.6|207736.6|207586.6|207825.2|207675.2|207730.9|207580.9|878
1637241300000|2021-11-18 13:15:00|207736.9|207586.9|207904.1|207754.1|207918.1|207768.1|207652.6|207502.6|951
1637241600000|2021-11-18 13:20:00|207908.6|207758.6|208406|208256|208469.6|208319.6|207880.3|207730.3|954
1637241900000|2021-11-18 13:25:00|208405.1|208255.1|208802.8|208652.8|208846.3|208696.3|208373.6|208223.6|922
1637242200000|2021-11-18 13:30:00|208802|208652|208636.6|208486.6|208962.7|208812.7|208571.4|208421.4|1012
1637242500000|2021-11-18 13:35:00|208633.7|208483.7|208611.8|208461.8|208663.7|208513.7|208436.1|208286.1|921
1637242800000|2021-11-18 13:40:00|208618|208468|208646.4|208496.4|208736.5|208586.5|208554.9|208404.9|940
1637243100000|2021-11-18 13:45:00|208647.7|208497.7|208604.3|208454.3|208701.6|208551.6|208536.1|208386.1|901
1637243400000|2021-11-18 13:50:00|208605.4|208455.4|208616.7|208466.7|208640.9|208490.9|208540.5|208390.5|739
1637243700000|2021-11-18 13:55:00|208617|208467|208767.2|208617.2|208871.5|208721.5|208585|208435|849
1637244000000|2021-11-18 14:00:00|208767.1|208617.1|208733.7|208583.7|208847.1|208697.1|208554|208404|949
1637244300000|2021-11-18 14:05:00|208727.7|208577.7|208925.8|208775.8|208959.8|208809.8|208690.7|208540.7|868
1637244600000|2021-11-18 14:10:00|208926.2|208776.2|208805.2|208655.2|208966|208816|208799|208649|887
1637244900000|2021-11-18 14:15:00|208804.5|208654.5|208710.8|208560.8|208840.3|208690.3|208699.4|208549.4|869
1637245200000|2021-11-18 14:20:00|208711.1|208561.1|208739.7|208589.7|208761.1|208611.1|208625|208475|811
1637245500000|2021-11-18 14:25:00|208742.7|208592.7|208720.9|208570.9|208838.3|208688.3|208686.7|208536.7|789
1637245800000|2021-11-18 14:30:00|208723.2|208573.2|208620.6|208470.6|208806.3|208656.3|208583.8|208433.8|1010
1637246100000|2021-11-18 14:35:00|208621|208471|208367.2|208217.2|208623.2|208473.2|208367.2|208217.2|963
1637246400000|2021-11-18 14:40:00|208366.2|208216.2|208118.1|207968.1|208380.2|208230.2|208097.4|207947.4|870
1637246700000|2021-11-18 14:45:00|208117.8|207967.8|208228.9|208078.9|208302.1|208152.1|208115.7|207965.7|839
1637247000000|2021-11-18 14:50:00|208232.5|208082.5|208342.4|208192.4|208344|208194|208168.1|208018.1|871
1637247300000|2021-11-18 14:55:00|208344.1|208194.1|208337.6|208187.6|208426.4|208276.4|208332.2|208182.2|901
1637247600000|2021-11-18 15:00:00|208343.8|208193.8|208429.5|208279.5|208497.1|208347.1|208343.8|208193.8|785
1637247900000|2021-11-18 15:05:00|208427.9|208277.9|208478.6|208328.6|208490.5|208340.5|208343.5|208193.5|845
1637248200000|2021-11-18 15:10:00|208478.9|208328.9|208658.8|208508.8|208693.2|208543.2|208478.5|208328.5|883
1637248500000|2021-11-18 15:15:00|208659.2|208509.2|208632.9|208482.9|208806.8|208656.8|208568.3|208418.3|925
1637248800000|2021-11-18 15:20:00|208633.1|208483.1|208449.5|208299.5|208718.2|208568.2|208432.6|208282.6|980
1637249100000|2021-11-18 15:25:00|208449.4|208299.4|208458.9|208308.9|208531.4|208381.4|208395.3|208245.3|918
1637249400000|2021-11-18 15:30:00|208458.8|208308.8|207965|207815|208459.3|208309.3|207951.9|207801.9|887
1637249700000|2021-11-18 15:35:00|207963.4|207813.4|207998.3|207848.3|207999.1|207849.1|207820.3|207670.3|798
1637250000000|2021-11-18 15:40:00|207998.1|207848.1|208059|207909|208082.6|207932.6|207952.8|207802.8|804
1637250300000|2021-11-18 15:45:00|208058.7|207908.7|207895.5|207745.5|208103.4|207953.4|207815.7|207707.2|840
1637250600000|2021-11-18 15:50:00|207898.9|207748.9|207879.5|207729.5|207923.3|207773.3|207778.4|207628.4|870
1637250900000|2021-11-18 15:55:00|207883.1|207733.1|207764.9|207614.9|207978.2|207828.2|207694.7|207544.7|918
1637251200000|2021-11-18 16:00:00|207760.7|207610.7|207842|207692|207884.8|207776.9|207692.4|207563.5|906
1637251500000|2021-11-18 16:05:00|207842.1|207692.1|207633.8|207483.8|207847.2|207697.2|207619|207469|800
1637251800000|2021-11-18 16:10:00|207638.6|207488.6|207584.7|207434.7|207682|207532|207419.7|207269.7|808
1637252100000|2021-11-18 16:15:00|207584.9|207434.9|207673.5|207523.5|207715.4|207565.4|207575|207425|721
1637252400000|2021-11-18 16:20:00|207670.4|207520.4|207600.9|207450.9|207674|207524|207577.5|207427.5|629
1637252700000|2021-11-18 16:25:00|207599.4|207449.4|207585.3|207435.3|207656.5|207506.5|207542.2|207392.2|715
1637253000000|2021-11-18 16:30:00|207624.9|207474.9|207627|207477|207665|207515|207538.3|207388.3|757
1637253300000|2021-11-18 16:35:00|207630.6|207480.6|207559.2|207409.2|207630.6|207480.6|207526.7|207376.7|891
1637253600000|2021-11-18 16:40:00|207556.8|207406.8|207413.5|207263.5|207558.8|207408.8|207405.6|207255.6|727
1637253900000|2021-11-18 16:45:00|207414.1|207264.1|207458.1|207308.1|207475|207325|207404.3|207254.3|672
1637254200000|2021-11-18 16:50:00|207458.5|207308.5|207493|207343|207541.9|207391.9|207418.5|207268.5|750
1637254500000|2021-11-18 16:55:00|207496|207346|207430.9|207280.9|207507.1|207357.1|207266.5|207116.5|840
1637254800000|2021-11-18 17:00:00|207434.4|207284.4|207132.2|206982.2|207441.4|207291.4|207042.1|206892.1|892
1637255100000|2021-11-18 17:05:00|207133.4|206983.4|207249.9|207099.9|207316.3|207166.3|207101|206951|651
1637255400000|2021-11-18 17:10:00|207246.7|207096.7|207188.3|207038.3|207249.6|207099.6|207157.3|207007.3|645
1637255700000|2021-11-18 17:15:00|207187.5|207037.5|207240|207090|207243.7|207093.7|207121.9|206971.9|634
1637256000000|2021-11-18 17:20:00|207239.4|207089.4|207239|207089|207281.3|207131.3|207201|207051|642
1637256300000|2021-11-18 17:25:00|207239.4|207089.4|207393.9|207243.9|207418.5|207268.5|207238.8|207088.8|696
1637256600000|2021-11-18 17:30:00|207396.8|207246.8|207290.8|207140.8|207425.7|207275.7|207283.9|207133.9|671
1637256900000|2021-11-18 17:35:00|207292.7|207142.7|207290.6|207140.6|207343.6|207193.6|207288|207138|633
1637257200000|2021-11-18 17:40:00|207290.9|207140.9|207340.7|207190.7|207382.5|207232.5|207254|207104|670
1637257500000|2021-11-18 17:45:00|207342|207192|207471.8|207321.8|207496.7|207346.7|207328.3|207178.3|798
1637257800000|2021-11-18 17:50:00|207470.6|207320.6|207625.9|207475.9|207639.7|207489.7|207430.2|207280.2|783
1637258100000|2021-11-18 17:55:00|207625.8|207475.8|207646.2|207496.2|207735.2|207585.2|207617.5|207467.5|693
1637258400000|2021-11-18 18:00:00|207644.5|207494.5|207557.6|207407.6|207653.9|207503.9|207549.4|207399.4|688
1637258700000|2021-11-18 18:05:00|207562|207412|207481.8|207331.8|207562|207412|207454|207304|693
1637259000000|2021-11-18 18:10:00|207481.1|207331.1|207428|207278|207509.1|207359.1|207417.2|207267.2|627
1637259300000|2021-11-18 18:15:00|207428.3|207278.3|207548.1|207398.1|207548.1|207398.1|207424.8|207274.8|599
1637259600000|2021-11-18 18:20:00|207546.2|207396.2|207635|207485|207647.1|207497.1|207542.9|207392.9|570
1637259900000|2021-11-18 18:25:00|207634.8|207484.8|207667.4|207517.4|207716.6|207566.6|207592.8|207442.8|574
1637260200000|2021-11-18 18:30:00|207668|207518|207636.5|207486.5|207668.6|207518.6|207550.1|207400.1|635
1637260500000|2021-11-18 18:35:00|207637.9|207487.9|207666.2|207516.2|207696.5|207546.5|207622.2|207472.2|463
1637260800000|2021-11-18 18:40:00|207666.1|207516.1|207644|207494|207752.4|207602.4|207616.9|207488.5|548
1637261100000|2021-11-18 18:45:00|207644.1|207494.1|207665.8|207515.8|207678.7|207528.7|207640.5|207490.5|439
1637261400000|2021-11-18 18:50:00|207664.1|207514.1|207710.7|207560.7|207718.4|207568.4|207649|207499|476
1637261700000|2021-11-18 18:55:00|207710.8|207560.8|207710.3|207560.3|207803.2|207653.2|207694.5|207544.5|643
1637262000000|2021-11-18 19:00:00|207711|207561|207767|207617|207828.9|207678.9|207709.1|207559.1|608
1637262300000|2021-11-18 19:05:00|207766.7|207616.7|207750.7|207600.7|207775.5|207625.5|207658.7|207508.7|561
1637262600000|2021-11-18 19:10:00|207750.4|207600.4|207835|207685|207852.8|207702.8|207748.4|207598.4|552
1637262900000|2021-11-18 19:15:00|207834.4|207684.4|207934.7|207784.7|207934.7|207784.7|207834.4|207684.4|608
1637263200000|2021-11-18 19:20:00|207934.8|207784.8|207804.1|207654.1|207941.1|207791.1|207753.6|207603.6|724
1637263500000|2021-11-18 19:25:00|207803.5|207653.5|207880.8|207730.8|207939|207789|207748.1|207598.1|635
1637263800000|2021-11-18 19:30:00|207880.4|207730.4|207918.4|207768.4|207948.2|207798.2|207851.3|207701.3|589
1637264100000|2021-11-18 19:35:00|207918.3|207768.3|207897.3|207747.3|207918.3|207768.3|207825.9|207675.9|594
1637264400000|2021-11-18 19:40:00|207898.1|207748.1|207938.4|207788.4|207962.5|207812.5|207847.1|207697.1|477
1637264700000|2021-11-18 19:45:00|207938.7|207788.7|207763.8|207613.8|207956.3|207806.3|207735.3|207585.3|560
1637265000000|2021-11-18 19:50:00|207764.3|207614.3|207784.1|207634.1|207792.9|207642.9|207702.7|207552.7|587
1637265300000|2021-11-18 19:55:00|207782.7|207632.7|207675.5|207525.5|207792.8|207642.8|207663.2|207513.2|624
1637265600000|2021-11-18 20:00:00|207676.7|207526.7|207868.2|207718.2|207884.8|207734.8|207673.5|207523.5|696
1637265900000|2021-11-18 20:05:00|207869.6|207719.6|207936.6|207786.6|207947|207797|207846.5|207696.5|623
1637266200000|2021-11-18 20:10:00|207936.5|207786.5|207932.9|207782.9|207998.7|207848.7|207925.2|207775.2|603
1637266500000|2021-11-18 20:15:00|207932.3|207782.3|207951.3|207801.3|207978.1|207828.1|207905.9|207755.9|562
1637266800000|2021-11-18 20:20:00|207950.9|207800.9|207940.3|207790.3|207971.9|207821.9|207930.8|207780.8|535
1637267100000|2021-11-18 20:25:00|207938.2|207788.2|207993.1|207843.1|207993.1|207843.1|207827.6|207677.6|663
1637267400000|2021-11-18 20:30:00|207989.3|207839.3|207925.5|207775.5|207989.3|207839.3|207914.3|207764.3|643
1637267700000|2021-11-18 20:35:00|207925.6|207775.6|207924.9|207774.9|207942.3|207792.3|207854.3|207704.3|689
1637268000000|2021-11-18 20:40:00|207925|207775|207934.4|207784.4|207949|207799|207883.5|207733.5|690
1637268300000|2021-11-18 20:45:00|207934.5|207784.5|207978.7|207828.7|207985.3|207835.3|207916.2|207766.2|552
1637268600000|2021-11-18 20:50:00|207975.6|207825.6|207926.3|207776.3|207984.8|207834.8|207886.2|207736.2|654
1637268900000|2021-11-18 20:55:00|207921.9|207771.9|207921.6|207771.6|207945.1|207795.1|207851.8|207701.8|691
1637269200000|2021-11-18 21:00:00|207924.6|207774.6|207964.7|207814.7|207965.2|207815.2|207892.1|207742.1|478
1637269500000|2021-11-18 21:05:00|207951.3|207801.3|207967.8|207817.8|207983.7|207833.7|207951.3|207801.3|332
1637269800000|2021-11-18 21:10:00|207971|207821|208031.6|207881.6|208034.8|207884.8|207962.9|207812.9|376
1637270100000|2021-11-18 21:15:00|208031.8|207881.8|207921.3|207771.3|208038.9|207888.9|207911.5|207761.5|522
1637270400000|2021-11-18 21:20:00|207919.9|207769.9|207913.3|207763.3|207922.9|207772.9|207897.9|207747.9|538
1637270700000|2021-11-18 21:25:00|207913.6|207763.6|207849|207699|207928.2|207778.2|207844.3|207694.3|488
1637271000000|2021-11-18 21:30:00|207851.8|207701.8|207780|207630|207857.7|207707.7|207750.6|207600.6|451
1637271300000|2021-11-18 21:35:00|207778.9|207628.9|207749.9|207599.9|207798.5|207648.5|207746.8|207596.8|395
1637271600000|2021-11-18 21:40:00|207754|207604|207777.1|207627.1|207785.8|207635.8|207746.7|207596.7|395
1637271900000|2021-11-18 21:45:00|207774.6|207624.6|207797.4|207647.4|207799|207649|207756.5|207606.5|355
1637272200000|2021-11-18 21:50:00|207795.4|207645.4|207769.9|207619.9|207795.6|207645.6|207754.4|207604.4|470
1637272500000|2021-11-18 21:55:00|207770.9|207620.9|207926.9|207630.1|207926.9|207689.3|207734.3|207584.3|426
1637272800000|2021-11-18 22:00:00|207905.6|207608.6|207773.4|207476.4|207908.8|207611.8|207769.7|207472.7|125
1637273100000|2021-11-18 22:05:00|207762.8|207465.8|207842.8|207545.8|207848.9|207551.9|207762.8|207465.8|124
1637273400000|2021-11-18 22:10:00|207830.7|207533.7|207794.9|207497.9|207872.3|207575.3|207771.9|207474.9|253
1637273700000|2021-11-18 22:15:00|207795.6|207498.6|207826.4|207529.4|207914.9|207617.9|207760.3|207463.3|201
1637274000000|2021-11-18 22:20:00|207818.1|207521.1|207870.7|207573.7|208026.2|207729.2|207739.5|207442.5|298
1637274300000|2021-11-18 22:25:00|207870.4|207573.4|207851.9|207554.9|208030.5|207733.5|207656.1|207359.1|435
1637274600000|2021-11-18 22:30:00|207856.3|207559.3|207931.7|207634.7|207934|207637|207729.3|207432.3|395
1637274900000|2021-11-18 22:35:00|207931.9|207634.9|207926.5|207629.5|207932.6|207635.6|207815.8|207518.8|243
1637275200000|2021-11-18 22:40:00|207924.4|207627.4|207871.1|207574.1|207935.8|207638.8|207784.2|207487.2|277
1637275500000|2021-11-18 22:45:00|207827.5|207530.5|207893.3|207596.3|207929.3|207632.3|207749.8|207452.8|224
1637275800000|2021-11-18 22:50:00|207893.1|207596.1|207902.8|207605.8|207930.5|207633.5|207784|207487|193
1637276100000|2021-11-18 22:55:00|207902.6|207605.6|207882.4|207585.4|207933.5|207636.5|207789.3|207492.3|240
1637276400000|2021-11-18 23:00:00|207817.7|207520.7|207762.2|207612.2|207843.8|207624.8|207675.6|207378.6|687
1637276700000|2021-11-18 23:05:00|207759.7|207609.7|207723.1|207573.1|207807.2|207624.1|207708.6|207536.5|391
1637277000000|2021-11-18 23:10:00|207712.3|207562.3|207749.8|207599.8|207763.4|207613.4|207712.3|207562.3|256
1637277300000|2021-11-18 23:15:00|207750.7|207600.7|207734.8|207584.8|207775.7|207625.7|207723.1|207573.1|404
1637277600000|2021-11-18 23:20:00|207734|207584|207749.9|207599.9|207840.7|207618.5|207724.1|207543.7|337
1637277900000|2021-11-18 23:25:00|207754.5|207604.5|207778.4|207628.4|207811|207637.3|207729.2|207533|341
1637278200000|2021-11-18 23:30:00|207780.9|207630.9|207823.6|207673.6|207825.1|207675.1|207744.5|207594.5|297
1637278500000|2021-11-18 23:35:00|207829.1|207679.1|207831.2|207681.2|207837.4|207687.4|207812.6|207662.6|256
1637278800000|2021-11-18 23:40:00|207827.5|207677.5|207815.2|207665.2|207837.1|207687.1|207801.1|207651.1|285
1637279100000|2021-11-18 23:45:00|207814.8|207664.8|207788.7|207638.7|207832.5|207682.5|207781.3|207631.3|299
1637279400000|2021-11-18 23:50:00|207790|207640|207801.6|207651.6|207822.9|207672.9|207774.4|207624.4|231
1637279700000|2021-11-18 23:55:00|207801.7|207651.7|207833.5|207683.5|207833.9|207683.9|207797.3|207647.3|281
1637280000000|2021-11-19 00:00:00|207832.4|207682.4|207834.7|207684.7|207866.2|207716.2|207822.7|207672.7|426
1637280300000|2021-11-19 00:05:00|207834.5|207684.5|207832.7|207682.7|207846.9|207696.9|207817|207667|272
1637280600000|2021-11-19 00:10:00|207833|207683|207838.1|207688.1|207845.3|207695.3|207800.8|207650.8|268
1637280900000|2021-11-19 00:15:00|207841.7|207691.7|207816.4|207666.4|207844.1|207694.1|207810.4|207660.4|297
1637281200000|2021-11-19 00:20:00|207818.2|207668.2|207837.7|207687.7|207851.4|207701.4|207815.6|207665.6|323
1637281500000|2021-11-19 00:25:00|207839|207689|207831.5|207681.5|207863.3|207713.3|207820.9|207670.9|312
1637281800000|2021-11-19 00:30:00|207834.6|207684.6|207835.9|207685.9|207852.3|207702.3|207808.8|207658.8|255
1637282100000|2021-11-19 00:35:00|207837.2|207687.2|207816.4|207666.4|207841.5|207691.5|207807.3|207657.3|300
1637282400000|2021-11-19 00:40:00|207816.1|207666.1|207835|207685|207839.4|207689.4|207806.3|207656.3|319
1637282700000|2021-11-19 00:45:00|207833.9|207683.9|207838.8|207688.8|207847.9|207697.9|207812.1|207662.1|347
1637283000000|2021-11-19 00:50:00|207840.1|207690.1|207822.2|207672.2|207846.8|207696.8|207819.6|207669.6|351
1637283300000|2021-11-19 00:55:00|207822.3|207672.3|207809.2|207659.2|207847.3|207697.3|207805.3|207655.3|430
1637283600000|2021-11-19 01:00:00|207808.7|207658.7|207814.6|207664.6|207845.1|207695.1|207789.6|207639.6|591
1637283900000|2021-11-19 01:05:00|207813.8|207663.8|207902|207752|207906.7|207756.7|207807|207657|501
1637284200000|2021-11-19 01:10:00|207902.4|207752.4|207894.8|207744.8|207914|207764|207873.6|207723.6|387
1637284500000|2021-11-19 01:15:00|207893.3|207743.3|207935.5|207785.5|207942.1|207792.1|207893.3|207743.3|442
1637284800000|2021-11-19 01:20:00|207931.2|207781.2|207891.9|207741.9|207938.3|207788.3|207873.3|207723.3|415
1637285100000|2021-11-19 01:25:00|207891.2|207741.2|207892|207742|207897.3|207747.3|207874.7|207724.7|342
1637285400000|2021-11-19 01:30:00|207892.2|207742.2|207919.2|207769.2|207950.3|207800.3|207892.2|207742.2|476
1637285700000|2021-11-19 01:35:00|207915.5|207765.5|207873.8|207723.8|207922.1|207772.1|207869.1|207719.1|434
1637286000000|2021-11-19 01:40:00|207873.5|207723.5|207840.5|207690.5|207885.2|207735.2|207829|207679|393
1637286300000|2021-11-19 01:45:00|207839.8|207689.8|207777.5|207627.5|207852.1|207702.1|207750.3|207600.3|491
1637286600000|2021-11-19 01:50:00|207778.6|207628.6|207780.1|207630.1|207813.4|207663.4|207750.7|207600.7|429
1637286900000|2021-11-19 01:55:00|207780.3|207630.3|207877.7|207727.7|207889.1|207739.1|207761.2|207611.2|440
1637287200000|2021-11-19 02:00:00|207879.2|207729.2|207893.8|207743.8|207905.4|207755.4|207875.7|207725.7|432
1637287500000|2021-11-19 02:05:00|207882.4|207732.4|207899.5|207749.5|207933|207783|207874.1|207724.1|396
1637287800000|2021-11-19 02:10:00|207899|207749|207840.3|207690.3|207919.5|207769.5|207828.3|207678.3|357
1637288100000|2021-11-19 02:15:00|207840.1|207690.1|207840.6|207690.6|207881.1|207731.1|207828.4|207678.4|340
1637288400000|2021-11-19 02:20:00|207840.5|207690.5|207832.4|207682.4|207841.3|207691.3|207824.7|207674.7|289
1637288700000|2021-11-19 02:25:00|207832.8|207682.8|207811.1|207661.1|207835.4|207685.4|207792.5|207642.5|269
1637289000000|2021-11-19 02:30:00|207811.3|207661.3|207792.5|207642.5|207812.9|207662.9|207747.6|207597.6|437
1637289300000|2021-11-19 02:35:00|207793.9|207643.9|207750.2|207600.2|207798|207648|207749.4|207599.4|341
1637289600000|2021-11-19 02:40:00|207751.6|207601.6|207774.4|207624.4|207774.4|207624.4|207749.1|207599.1|390
1637289900000|2021-11-19 02:45:00|207774.2|207624.2|207766.2|207616.2|207774.4|207624.4|207751.5|207601.5|327
1637290200000|2021-11-19 02:50:00|207766.8|207616.8|207766.1|207616.1|207768.9|207618.9|207750.5|207600.5|297
1637290500000|2021-11-19 02:55:00|207766.8|207616.8|207769.6|207619.6|207773.7|207623.7|207751|207601|384
1637290800000|2021-11-19 03:00:00|207771.6|207621.6|207754.4|207604.4|207801|207651|207745.7|207595.7|335
1637291100000|2021-11-19 03:05:00|207751.4|207601.4|207750.8|207600.8|207759.9|207609.9|207734.7|207584.7|250
1637291400000|2021-11-19 03:10:00|207750.1|207600.1|207748.4|207598.4|207762.8|207612.8|207742.4|207592.4|245
1637291700000|2021-11-19 03:15:00|207749.8|207599.8|207756.2|207606.2|207761.1|207611.1|207727|207577|320
1637292000000|2021-11-19 03:20:00|207756.5|207606.5|207752.7|207602.7|207762.8|207612.8|207741.7|207591.7|311
1637292300000|2021-11-19 03:25:00|207751.9|207601.9|207756.8|207606.8|207761.1|207611.1|207742.7|207592.7|189
1637292600000|2021-11-19 03:30:00|207757.1|207607.1|207798.8|207648.8|207810.8|207660.8|207753.4|207603.4|342
1637292900000|2021-11-19 03:35:00|207799.3|207649.3|207802|207652|207822.5|207672.5|207791.5|207641.5|335
1637293200000|2021-11-19 03:40:00|207805.5|207655.5|207795.2|207645.2|207813.4|207663.4|207792.7|207642.7|302
1637293500000|2021-11-19 03:45:00|207798.3|207648.3|207779.6|207629.6|207809|207659|207772.4|207622.4|281
1637293800000|2021-11-19 03:50:00|207779.5|207629.5|207759.9|207609.9|207798.7|207648.7|207757.7|207607.7|349
1637294100000|2021-11-19 03:55:00|207761.3|207611.3|207768.9|207618.9|207773.8|207623.8|207751|207601|279
1637294400000|2021-11-19 04:00:00|207769.2|207619.2|207756.7|207606.7|207777.4|207627.4|207752.7|207602.7|220
1637294700000|2021-11-19 04:05:00|207756|207606|207756.2|207606.2|207767.4|207617.4|207748|207598|238
1637295000000|2021-11-19 04:10:00|207756.3|207606.3|207766.2|207616.2|207776|207626|207751.3|207601.3|272
1637295300000|2021-11-19 04:15:00|207767.2|207617.2|207761.8|207611.8|207773.6|207623.6|207753.3|207603.3|308
1637295600000|2021-11-19 04:20:00|207763.6|207613.6|207765.1|207615.1|207778.8|207628.8|207751.2|207601.2|270
1637295900000|2021-11-19 04:25:00|207763.5|207613.5|207759.9|207609.9|207778.4|207628.4|207755|207605|253
1637296200000|2021-11-19 04:30:00|207769.4|207619.4|207758.6|207608.6|207771.8|207621.8|207753.8|207603.8|317
1637296500000|2021-11-19 04:35:00|207763.4|207613.4|207762.5|207612.5|207774.4|207624.4|207749.6|207599.6|275
1637296800000|2021-11-19 04:40:00|207765.6|207615.6|207755|207605|207772.3|207622.3|207752|207602|257
1637297100000|2021-11-19 04:45:00|207754.6|207604.6|207719.4|207569.4|207765.1|207615.1|207713|207563|257
1637297400000|2021-11-19 04:50:00|207719.6|207569.6|207774.5|207624.5|207783.6|207633.6|207711.5|207561.5|293
1637297700000|2021-11-19 04:55:00|207774.7|207624.7|207773.3|207623.3|207782.6|207632.6|207762.9|207612.9|263
1637298000000|2021-11-19 05:00:00|207770.8|207620.8|207768.1|207618.1|207777.9|207627.9|207757.5|207607.5|288
1637298300000|2021-11-19 05:05:00|207767.9|207617.9|207720.1|207570.1|207773.5|207623.5|207714.5|207564.5|276
1637298600000|2021-11-19 05:10:00|207719.8|207569.8|207714.9|207564.9|207727.2|207577.2|207710.6|207560.6|259
1637298900000|2021-11-19 05:15:00|207713.8|207563.8|207715.6|207565.6|207728|207578|207709.5|207559.5|244
1637299200000|2021-11-19 05:20:00|207715.5|207565.5|207716|207566|207727.6|207577.6|207707.7|207557.7|252
1637299500000|2021-11-19 05:25:00|207716.1|207566.1|207668.1|207518.1|207716.4|207566.4|207661.4|207511.4|236
1637299800000|2021-11-19 05:30:00|207665.1|207515.1|207667.6|207517.6|207676|207526|207657.4|207507.4|322
1637300100000|2021-11-19 05:35:00|207666.2|207516.2|207654.1|207504.1|207672.3|207522.3|207641.3|207491.3|263
1637300400000|2021-11-19 05:40:00|207650.8|207500.8|207624.3|207474.3|207659.5|207509.5|207622.7|207472.7|309
1637300700000|2021-11-19 05:45:00|207625.1|207475.1|207629.2|207479.2|207630.3|207480.3|207622.1|207472.1|364
1637301000000|2021-11-19 05:50:00|207629.4|207479.4|207632.6|207482.6|207635.9|207485.9|207620.4|207470.4|253
1637301300000|2021-11-19 05:55:00|207631.7|207481.7|207632.3|207482.3|207633.3|207483.3|207625.6|207475.6|243
1637301600000|2021-11-19 06:00:00|207632.2|207482.2|207585.9|207435.9|207632.4|207482.4|207585.1|207435.1|326
1637301900000|2021-11-19 06:05:00|207586.1|207436.1|207591.7|207441.7|207596|207446|207581|207431|324
1637302200000|2021-11-19 06:10:00|207591.6|207441.6|207591.9|207441.9|207597.7|207447.7|207585.4|207435.4|280
1637302500000|2021-11-19 06:15:00|207592.1|207442.1|207584|207434|207599.3|207449.3|207583.9|207433.9|317
1637302800000|2021-11-19 06:20:00|207582|207432|207577.1|207427.1|207598.7|207448.7|207576.9|207426.9|278
1637303100000|2021-11-19 06:25:00|207577.2|207427.2|207542.3|207392.3|207577.2|207427.2|207541|207391|294
1637303400000|2021-11-19 06:30:00|207545.2|207395.2|207502.8|207352.8|207547.3|207397.3|207494.8|207344.8|301
1637303700000|2021-11-19 06:35:00|207503.2|207353.2|207471.8|207321.8|207513.2|207363.2|207455.8|207305.8|276
1637304000000|2021-11-19 06:40:00|207469.8|207319.8|207487.2|207337.2|207505.7|207355.7|207461.8|207311.8|370
1637304300000|2021-11-19 06:45:00|207486.9|207336.9|207493.2|207343.2|207513.2|207363.2|207475.2|207325.2|329
1637304600000|2021-11-19 06:50:00|207493|207343|207499.3|207349.3|207509.2|207359.2|207487.3|207337.3|285
1637304900000|2021-11-19 06:55:00|207499.9|207349.9|207496|207346|207513.6|207363.6|207488.7|207338.7|388
1637305200000|2021-11-19 07:00:00|207494.4|207344.4|207504.7|207354.7|207520.6|207370.6|207494.4|207344.4|461
1637305500000|2021-11-19 07:05:00|207505.5|207355.5|207500.7|207350.7|207562.3|207412.3|207491.4|207341.4|541
1637305800000|2021-11-19 07:10:00|207501.3|207351.3|207468.2|207318.2|207525.5|207375.5|207464.1|207314.1|539
1637306100000|2021-11-19 07:15:00|207468.5|207318.5|207460.5|207310.5|207490.2|207340.2|207456.5|207306.5|445
1637306400000|2021-11-19 07:20:00|207459.9|207309.9|207328.4|207178.4|207463.6|207313.6|207320.1|207170.1|518
1637306700000|2021-11-19 07:25:00|207329.4|207179.4|207238.6|207088.6|207343.4|207193.4|207237.1|207087.1|527
1637307000000|2021-11-19 07:30:00|207240.9|207090.9|207266.3|207116.3|207323|207173|207232.2|207082.2|618
1637307300000|2021-11-19 07:35:00|207265.9|207115.9|207305.7|207155.7|207312.3|207162.3|207231.9|207081.9|514
1637307600000|2021-11-19 07:40:00|207305.8|207155.8|207332.1|207182.1|207362.5|207212.5|207287.9|207137.9|499
1637307900000|2021-11-19 07:45:00|207332.3|207182.3|207366.7|207216.7|207387.4|207237.4|207315.4|207165.4|491
1637308200000|2021-11-19 07:50:00|207367|207217|207493.9|207343.9|207494|207344|207363.8|207213.8|581
1637308500000|2021-11-19 07:55:00|207492.4|207342.4|207585.9|207435.9|207586.4|207436.4|207492.4|207342.4|488
1637308800000|2021-11-19 08:00:00|207587.7|207437.7|207720.7|207570.7|207765.1|207615.1|207550.2|207400.2|819
1637309100000|2021-11-19 08:05:00|207723.6|207573.6|207767.1|207617.1|207790.6|207640.6|207648.7|207498.7|741
1637309400000|2021-11-19 08:10:00|207768.2|207618.2|207750.7|207600.7|207813.4|207663.4|207734.5|207584.5|586
1637309700000|2021-11-19 08:15:00|207750.8|207600.8|207812.1|207662.1|207816.6|207666.6|207710.4|207560.4|563
1637310000000|2021-11-19 08:20:00|207814.8|207664.8|207891|207741|207900.2|207750.2|207806.6|207656.6|530
1637310300000|2021-11-19 08:25:00|207891.3|207741.3|207864.4|207714.4|207951.5|207801.5|207833.1|207683.1|616
1637310600000|2021-11-19 08:30:00|207863.5|207713.5|207821.4|207671.4|207897|207747|207730|207580|713
1637310900000|2021-11-19 08:35:00|207820.5|207670.5|208016.3|207866.3|208045.9|207895.9|207805.4|207655.4|675
1637311200000|2021-11-19 08:40:00|208017.1|207867.1|207926.7|207776.7|208028.6|207878.6|207925|207775|743
1637311500000|2021-11-19 08:45:00|207927.1|207777.1|207898.3|207748.3|207989.1|207839.1|207854|207704|731
1637311800000|2021-11-19 08:50:00|207898.1|207748.1|207970.3|207820.3|207991|207841|207886.6|207736.6|636
1637312100000|2021-11-19 08:55:00|207970.4|207820.4|208020.1|207870.1|208036.8|207886.8|207922.5|207772.5|628
1637312400000|2021-11-19 09:00:00|208018.9|207868.9|208115.5|207965.5|208169.8|208019.8|208016.7|207866.7|783
1637312700000|2021-11-19 09:05:00|208115.2|207965.2|208059.5|207909.5|208194.5|208044.5|208027.2|207877.2|784
1637313000000|2021-11-19 09:10:00|208061.7|207911.7|207933.3|207783.3|208089.3|207939.3|207911.5|207761.5|659
1637313300000|2021-11-19 09:15:00|207927|207777|207973.5|207823.5|208016.5|207866.5|207875|207725|631
1637313600000|2021-11-19 09:20:00|207973.9|207823.9|208072.5|207922.5|208079.4|207929.4|207973.9|207823.9|529
1637313900000|2021-11-19 09:25:00|208071.9|207921.9|208154.1|208004.1|208180|208030|207922.4|207772.4|918
1637314200000|2021-11-19 09:30:00|208156.7|208006.7|208219.3|208069.3|208258.9|208108.9|208025.5|207875.5|941
1637314500000|2021-11-19 09:35:00|208219.6|208069.6|208442.6|208292.6|208467.3|208317.3|208219.2|208069.2|949
1637314800000|2021-11-19 09:40:00|208445.8|208295.8|208458.7|208308.7|208512.7|208362.7|208376.6|208226.6|894
1637315100000|2021-11-19 09:45:00|208456.4|208306.4|208335.8|208185.8|208464|208314|208287.6|208137.6|989
1637315400000|2021-11-19 09:50:00|208334.6|208184.6|208511.8|208361.8|208511.8|208361.8|208262.5|208112.5|900
1637315700000|2021-11-19 09:55:00|208511.5|208361.5|208634.8|208484.8|208645.2|208495.2|208464.4|208314.4|914
1637316000000|2021-11-19 10:00:00|208634.2|208484.2|208751.1|208601.1|208755.5|208605.5|208602.7|208452.7|941
1637316300000|2021-11-19 10:05:00|208750.1|208600.1|208713.6|208563.6|208760|208610|208616.1|208466.1|921
1637316600000|2021-11-19 10:10:00|208722.2|208572.2|208844.8|208694.8|208900|208750|208705.1|208555.1|903
1637316900000|2021-11-19 10:15:00|208844.5|208694.5|208825.3|208675.3|208853.9|208703.9|208797.6|208647.6|877
1637317200000|2021-11-19 10:20:00|208824.9|208674.9|208854.1|208704.1|208972.9|208822.9|208797.5|208647.5|894
1637317500000|2021-11-19 10:25:00|208852.2|208702.2|208695.1|208545.1|208853.5|208703.5|208683.6|208533.6|928
1637317800000|2021-11-19 10:30:00|208695|208545|208620.7|208470.7|208704.4|208554.4|208515.7|208365.7|875
1637318100000|2021-11-19 10:35:00|208619.5|208469.5|208666.1|208516.1|208798.4|208648.4|208567.8|208417.8|838
1637318400000|2021-11-19 10:40:00|208666.5|208516.5|208665.5|208515.5|208671.7|208521.7|208486.6|208336.6|858
1637318700000|2021-11-19 10:45:00|208670.4|208520.4|208751.9|208601.9|208781.5|208631.5|208669.6|208519.6|814
1637319000000|2021-11-19 10:50:00|208734.1|208584.1|208707.8|208557.8|208774.1|208624.1|208694.6|208544.6|946
1637319300000|2021-11-19 10:55:00|208706|208556|208697.5|208547.5|208751.9|208601.9|208648|208498|862
1637319600000|2021-11-19 11:00:00|208694.7|208544.7|208568|208418|208713|208563|208542.9|208392.9|829
1637319900000|2021-11-19 11:05:00|208567.9|208417.9|208880.1|208730.1|208883.1|208733.1|208567.9|208417.9|858
1637320200000|2021-11-19 11:10:00|208880.5|208730.5|208882.3|208732.3|208904.1|208754.1|208748.2|208598.2|791
1637320500000|2021-11-19 11:15:00|208882.5|208732.5|208897.1|208747.1|208971.8|208821.8|208866.3|208716.3|748
1637320800000|2021-11-19 11:20:00|208899|208749|208843.2|208693.2|208902.9|208752.9|208808.4|208658.4|796
1637321100000|2021-11-19 11:25:00|208840.9|208690.9|208738|208588|208851.4|208701.4|208725|208575|724
1637321400000|2021-11-19 11:30:00|208736.9|208586.9|208575.5|208425.5|208796.3|208646.3|208575.5|208425.5|809
1637321700000|2021-11-19 11:35:00|208579.4|208429.4|208704.8|208554.8|208712.9|208562.9|208577.6|208427.6|871
1637322000000|2021-11-19 11:40:00|208705.9|208555.9|208703.6|208553.6|208816.1|208666.1|208686.1|208536.1|897
1637322300000|2021-11-19 11:45:00|208703.3|208553.3|208766.2|208616.2|208770.2|208620.2|208650.7|208500.7|733
1637322600000|2021-11-19 11:50:00|208768.2|208618.2|208667.8|208517.8|208788.8|208638.8|208612.3|208462.3|775
1637322900000|2021-11-19 11:55:00|208664|208514|208546.9|208396.9|208710.5|208560.5|208502.5|208352.5|897
1637323200000|2021-11-19 12:00:00|208543|208393|208243|208093|208552|208402|208243|208093|960
1637323500000|2021-11-19 12:05:00|208242.9|208092.9|208360.5|208210.5|208376.5|208226.5|208164.4|208014.4|727
1637323800000|2021-11-19 12:10:00|208360|208210|208265.2|208115.2|208405.1|208255.1|208219.4|208069.4|778
1637324100000|2021-11-19 12:15:00|208267.3|208117.3|208208.9|208058.9|208365.6|208215.6|208192.7|208042.7|700
1637324400000|2021-11-19 12:20:00|208210|208060|208136.7|207986.7|208237.3|208087.3|208118.5|207968.5|723
1637324700000|2021-11-19 12:25:00|208135.1|207985.1|208224|208074|208240.3|208090.3|208130.1|207980.1|694
1637325000000|2021-11-19 12:30:00|208224.7|208074.7|208334.2|208184.2|208355.5|208205.5|208214.9|208064.9|716
1637325300000|2021-11-19 12:35:00|208338|208188|208222.8|208072.8|208339.6|208189.6|208166.7|208016.7|752
1637325600000|2021-11-19 12:40:00|208224.2|208074.2|208182.1|208032.1|208270.8|208120.8|208179|208029|546
1637325900000|2021-11-19 12:45:00|208181.6|208031.6|208458.7|208308.7|208500.1|208350.1|208179.5|208029.5|763
1637326200000|2021-11-19 12:50:00|208461.4|208311.4|208308.3|208158.3|208471.6|208321.6|208307.1|208157.1|871
1637326500000|2021-11-19 12:55:00|208306|208156|208471.1|208321.1|208506.1|208367.3|208296.4|208146.4|827
1637326800000|2021-11-19 13:00:00|208468.6|208318.6|208546.1|208396.1|208596.2|208446.2|208398.2|208248.2|976
1637327100000|2021-11-19 13:05:00|208546|208396|208287.6|208137.6|208585.7|208435.7|208285.8|208135.8|948
1637327400000|2021-11-19 13:10:00|208285.4|208135.4|208247.7|208097.7|208416.4|208266.4|208181.6|208031.6|913
1637327700000|2021-11-19 13:15:00|208248.6|208098.6|208082|207932|208256.3|208106.3|208076.6|207926.6|910
1637328000000|2021-11-19 13:20:00|208088.7|207938.7|207839.4|207689.4|208094|207944|207839.4|207689.4|950
1637328300000|2021-11-19 13:25:00|207840.7|207690.7|207597.1|207447.1|207877|207727|207597.1|207447.1|907
1637328600000|2021-11-19 13:30:00|207588.5|207438.5|207438.1|207288.1|207602|207452|207425.3|207275.3|897
1637328900000|2021-11-19 13:35:00|207437|207287|207452.5|207302.5|207552.5|207415.4|207264.6|207114.6|881
1637329200000|2021-11-19 13:40:00|207453.2|207303.2|207396.2|207246.2|207629.8|207479.8|207394.7|207244.7|846
1637329500000|2021-11-19 13:45:00|207396.1|207246.1|207401.5|207251.5|207550.2|207400.2|207351.8|207201.8|822
1637329800000|2021-11-19 13:50:00|207404.6|207254.6|207696.4|207546.4|207699.4|207549.4|207381.4|207231.4|898
1637330100000|2021-11-19 13:55:00|207696.7|207546.7|207645.3|207495.3|207718.3|207590.1|207580|207467.2|835
1637330400000|2021-11-19 14:00:00|207644.8|207494.8|207466.4|207316.4|207644.8|207494.8|207424|207274|773
1637330700000|2021-11-19 14:05:00|207468.8|207318.8|207381.4|207231.4|207471.9|207321.9|207286.2|207136.2|777
1637331000000|2021-11-19 14:10:00|207381.5|207231.5|206992.8|206842.8|207392.5|207242.5|206927.3|206777.3|900
1637331300000|2021-11-19 14:15:00|206990|206840|207086.3|206936.3|207164.8|207014.8|206728.2|206578.2|1144
1637331600000|2021-11-19 14:20:00|207086.7|206936.7|207003.9|206853.9|207101.6|206951.6|206850.6|206700.6|1088
1637331900000|2021-11-19 14:25:00|207017.3|206867.3|207120.9|206970.9|207187.5|207037.5|206940.1|206802.5|949
1637332200000|2021-11-19 14:30:00|207122.2|206972.2|207416.5|207266.5|207451.9|207301.9|207111|206961|1077
1637332500000|2021-11-19 14:35:00|207419.1|207269.1|207346|207196|207423.7|207273.7|207259.2|207109.2|965
1637332800000|2021-11-19 14:40:00|207342.4|207192.4|207521|207371|207619.3|207469.3|207288.7|207138.7|916
1637333100000|2021-11-19 14:45:00|207524.1|207374.1|207551|207401|207613.6|207463.6|207475.6|207325.6|893
1637333400000|2021-11-19 14:50:00|207552|207402|207890.4|207740.4|207903|207753|207501.6|207351.6|896
1637333700000|2021-11-19 14:55:00|207890.7|207740.7|207710.4|207560.4|207956.8|207806.8|207706.9|207556.9|920
1637334000000|2021-11-19 15:00:00|207696.6|207546.6|207986.5|207836.5|208068.8|207918.8|207680.5|207530.5|938
1637334300000|2021-11-19 15:05:00|207985.7|207835.7|207640.6|207490.6|207988.1|207838.1|207639|207489|922
1637334600000|2021-11-19 15:10:00|207641.5|207491.5|207726|207576|207776.6|207626.6|207612.5|207462.5|858
1637334900000|2021-11-19 15:15:00|207728|207578|207688.8|207538.8|207877|207727|207661.8|207511.8|904
1637335200000|2021-11-19 15:20:00|207689.1|207539.1|208039.7|207889.7|208041.9|207891.9|207659.6|207509.6|861
1637335500000|2021-11-19 15:25:00|208039.8|207889.8|208022.7|207872.7|208071.2|207951.9|207957|207807|752
1637335800000|2021-11-19 15:30:00|208022.6|207872.6|207950.1|207800.1|208036.2|207886.2|207924.2|207774.2|776
1637336100000|2021-11-19 15:35:00|207951.3|207801.3|208035.7|207885.7|208035.7|207885.7|207834.2|207684.2|808
1637336400000|2021-11-19 15:40:00|208052.2|207902.2|208189.8|208039.8|208243.5|208093.5|208028.3|207878.3|897
1637336700000|2021-11-19 15:45:00|208187.4|208037.4|208362.3|208212.3|208428.5|208278.5|208186.5|208036.5|1018
1637337000000|2021-11-19 15:50:00|208361|208211|208414.7|208264.7|208459.5|208309.5|208148.7|207998.7|957
1637337300000|2021-11-19 15:55:00|208419.7|208269.7|208451.8|208301.8|208562.8|208412.8|208310.5|208160.5|1028
1637337600000|2021-11-19 16:00:00|208452.8|208302.8|208413.5|208263.5|208523.7|208373.7|208369.1|208219.1|917
1637337900000|2021-11-19 16:05:00|208413.2|208263.2|208353|208203|208434.4|208284.4|208306.3|208156.3|856
1637338200000|2021-11-19 16:10:00|208348.8|208198.8|208315.5|208165.5|208399|208249|208298.3|208148.3|830
1637338500000|2021-11-19 16:15:00|208341.9|208191.9|208289.1|208139.1|208377.5|208227.5|208242.6|208092.6|793
1637338800000|2021-11-19 16:20:00|208284.1|208134.1|208148.4|207998.4|208287.4|208137.4|208115.6|207965.6|732
1637339100000|2021-11-19 16:25:00|208149.5|207999.5|208051.1|207901.1|208149.5|207999.5|208002.9|207852.9|781
1637339400000|2021-11-19 16:30:00|208052.1|207902.1|208101.6|207951.6|208120.5|207970.5|208018|207868|660
1637339700000|2021-11-19 16:35:00|208102.5|207952.5|207963.7|207813.7|208150.7|208000.7|207941.3|207791.3|748
1637340000000|2021-11-19 16:40:00|207964.2|207814.2|207971.2|207821.2|208013.2|207863.2|207960.8|207810.8|521
1637340300000|2021-11-19 16:45:00|207971.5|207821.5|208163.9|208013.9|208184.6|208034.6|207971.5|207821.5|791
1637340600000|2021-11-19 16:50:00|208165.5|208015.5|208192.8|208042.8|208300.6|208150.6|208160.4|208010.4|812
1637340900000|2021-11-19 16:55:00|208196.2|208046.2|208057.8|207907.8|208196.2|208046.2|208056.8|207906.8|714
1637341200000|2021-11-19 17:00:00|208057.9|207907.9|208083.2|207933.2|208102.6|207952.6|207982.5|207832.5|667
1637341500000|2021-11-19 17:05:00|208084.4|207934.4|207973.3|207823.3|208128.1|207978.1|207972.2|207822.2|640
1637341800000|2021-11-19 17:10:00|207974.7|207824.7|208027.7|207877.7|208080.5|207930.5|207971.6|207821.8|647
1637342100000|2021-11-19 17:15:00|208027.5|207877.5|208099|207949|208126.3|207976.3|208015.5|207865.5|679
1637342400000|2021-11-19 17:20:00|208098.9|207948.9|208140.9|207990.9|208156.3|208006.3|208054.5|207948.9|607
1637342700000|2021-11-19 17:25:00|208141.2|207991.2|208145.3|207995.3|208189|208039|208055.4|207905.4|597
1637343000000|2021-11-19 17:30:00|208148.7|207998.7|208247.8|208097.8|208267.8|208117.8|208056.1|207906.1|673
1637343300000|2021-11-19 17:35:00|208243.2|208093.2|208575.3|208425.3|208579.3|208429.3|208200.5|208050.5|795
1637343600000|2021-11-19 17:40:00|208574.3|208424.3|208800.2|208650.2|208914|208781.2|208548.1|208398.1|1058
1637343900000|2021-11-19 17:45:00|208798.1|208648.1|208736.6|208586.6|208835.1|208685.1|208548|208398|948
1637344200000|2021-11-19 17:50:00|208737|208587|208602.4|208452.4|208741.8|208591.8|208538.4|208388.4|840
1637344500000|2021-11-19 17:55:00|208614.8|208464.8|208528.4|208378.4|208622.7|208472.7|208486.2|208336.2|688
1637344800000|2021-11-19 18:00:00|208527.1|208377.1|208672.2|208522.2|208738.2|208588.2|208520.1|208370.1|841
1637345100000|2021-11-19 18:05:00|208670.8|208520.8|208534.1|208384.1|208688|208538|208465|208315|786
1637345400000|2021-11-19 18:10:00|208533.3|208383.3|208669.4|208519.4|208729.1|208579.1|208466.7|208316.7|802
1637345700000|2021-11-19 18:15:00|208668.5|208518.5|208607.1|208457.1|208678.4|208574.5|208607.1|208457.1|632
1637346000000|2021-11-19 18:20:00|208610.8|208460.8|208630.2|208480.2|208649.2|208499.2|208545.4|208395.4|776
1637346300000|2021-11-19 18:25:00|208626.6|208476.6|208584.5|208434.5|208638.7|208488.7|208571.4|208421.4|753
1637346600000|2021-11-19 18:30:00|208585.9|208435.9|208636.9|208486.9|208661.2|208511.2|208567.2|208417.2|696
1637346900000|2021-11-19 18:35:00|208636.3|208486.3|208766.3|208616.3|208779.5|208629.5|208619.3|208469.3|817
1637347200000|2021-11-19 18:40:00|208767|208617|208689.8|208539.8|208822.6|208672.6|208681.3|208531.3|784
1637347500000|2021-11-19 18:45:00|208687|208537|208810.2|208660.2|208821.9|208671.9|208686.4|208536.4|746
1637347800000|2021-11-19 18:50:00|208808.9|208658.9|208813.6|208663.6|208869.2|208719.2|208804.9|208654.9|577
1637348100000|2021-11-19 18:55:00|208817.4|208667.4|208780|208630|208840|208722|208769.3|208626.5|612
1637348400000|2021-11-19 19:00:00|208779.8|208629.8|208685|208535|208792.1|208683.3|208673.5|208523.5|606
1637348700000|2021-11-19 19:05:00|208684.6|208534.6|208587.3|208437.3|208712.8|208562.8|208578.1|208428.1|676
1637349000000|2021-11-19 19:10:00|208585.9|208435.9|208587.5|208437.5|208593.7|208443.7|208573.2|208423.2|506
1637349300000|2021-11-19 19:15:00|208583.2|208433.2|208483.4|208333.4|208584.8|208434.8|208479.6|208329.6|564
1637349600000|2021-11-19 19:20:00|208483.5|208333.5|208450.6|208300.6|208497.6|208395|208395.2|208245.2|552
1637349900000|2021-11-19 19:25:00|208439|208289|208488.2|208338.2|208557.1|208407.1|208390|208240|650
1637350200000|2021-11-19 19:30:00|208494.8|208344.8|208531.7|208381.7|208552.8|208430.6|208442.6|208292.6|611
1637350500000|2021-11-19 19:35:00|208531.5|208381.5|208495.9|208345.9|208544|208394|208448.5|208298.5|655
1637350800000|2021-11-19 19:40:00|208494.3|208344.3|208544.4|208394.4|208553.6|208403.6|208493.7|208343.7|582
1637351100000|2021-11-19 19:45:00|208544.3|208394.3|208318.5|208168.5|208544.3|208394.3|208310.9|208160.9|584
1637351400000|2021-11-19 19:50:00|208318|208168|208304.6|208154.6|208322.5|208172.5|208240.4|208090.4|569
1637351700000|2021-11-19 19:55:00|208308.6|208158.6|208442.4|208292.4|208472.4|208322.4|208252.1|208102.1|858
1637352000000|2021-11-19 20:00:00|208441.8|208291.8|208530.3|208380.3|208533.7|208383.7|208342|208192|885
1637352300000|2021-11-19 20:05:00|208529.1|208379.1|208332.8|208182.8|208534.5|208384.5|208330.3|208180.3|650
1637352600000|2021-11-19 20:10:00|208330.7|208180.7|208507.5|208357.5|208510.9|208360.9|208330.7|208180.7|664
1637352900000|2021-11-19 20:15:00|208512.1|208362.1|208529.7|208379.7|208583.8|208433.8|208477.4|208327.4|676
1637353200000|2021-11-19 20:20:00|208523.1|208373.1|208538.6|208388.6|208584.8|208434.8|208462.3|208312.3|664
1637353500000|2021-11-19 20:25:00|208538.2|208388.2|208651.6|208501.6|208674|208524|208533.1|208383.1|729
1637353800000|2021-11-19 20:30:00|208653|208503|208648.4|208498.4|208720.4|208570.4|208636.9|208486.9|754
1637354100000|2021-11-19 20:35:00|208649|208499|208586.4|208436.4|208649|208499|208572.6|208422.6|621
1637354400000|2021-11-19 20:40:00|208586.9|208436.9|208560.6|208410.6|208592.1|208442.1|208529.2|208379.2|603
1637354700000|2021-11-19 20:45:00|208557.1|208407.1|208533.4|208383.4|208594.3|208444.3|208514.4|208364.4|622
1637355000000|2021-11-19 20:50:00|208533.8|208383.8|208555.5|208405.5|208611.9|208461.9|208526|208376|664
1637355300000|2021-11-19 20:55:00|208557|208407|208606.2|208456.2|208625.2|208475.2|208555.9|208405.9|656
1637355600000|2021-11-19 21:00:00|208605.7|208455.7|208601.9|208451.9|208637.9|208487.9|208540.4|208390.4|535
1637355900000|2021-11-19 21:05:00|208600.9|208450.9|208591.5|208441.5|208628.8|208478.8|208567.5|208417.5|553
1637356200000|2021-11-19 21:10:00|208589.9|208439.9|208578.5|208428.5|208607.2|208457.2|208569.7|208419.7|399
1637356500000|2021-11-19 21:15:00|208588.4|208438.4|208630.4|208480.4|208648.3|208498.3|208576.4|208426.4|395
1637356800000|2021-11-19 21:20:00|208627.8|208477.8|208625.5|208475.5|208637.5|208487.5|208611|208461|271
1637357100000|2021-11-19 21:25:00|208622.1|208472.1|208619.9|208469.9|208664.4|208514.4|208595.9|208445.9|360
1637357400000|2021-11-19 21:30:00|208624|208474|208563.6|208413.6|208624|208474|208539.9|208389.9|254
1637357700000|2021-11-19 21:35:00|208563.8|208413.8|208616.8|208466.8|208660|208510|208483|208333|214
1637358000000|2021-11-19 21:40:00|208627.5|208477.5|208648.1|208498.1|208717|208555.5|208594.5|208441.4|352
1637358300000|2021-11-19 21:45:00|208649.3|208499.3|208539.8|208389.8|208680|208530|208477.5|208301.9|267
1637358600000|2021-11-19 21:50:00|208546.4|208396.4|208565.4|208415.4|208632.6|208455.1|208495.5|208219.8|366
1637358900000|2021-11-19 21:55:00|208563.8|208413.8|208564.5|208414.5|208645.4|208422.9|208552.5|208282.9|145
1637528400000|2021-11-21 21:00:00|208570.5|208228.5|208457.9|208115.9|208667.8|208325.8|208457.9|208115.9|33
1637528700000|2021-11-21 21:05:00|208598.4|208256.4|208570.5|208228.5|208667.8|208325.8|208457.9|208115.9|17
1637529000000|2021-11-21 21:10:00|208667.8|208325.8|208570.5|208228.5|208667.8|208325.8|208548.5|208206.5|10
1637529300000|2021-11-21 21:15:00|208571|208229|208570.5|208228.5|208667.8|208325.8|208570.5|208228.5|4
1637529600000|2021-11-21 21:20:00|208571|208229|208570.5|208228.5|208571|208229|208457.9|208115.9|4
1637529900000|2021-11-21 21:25:00|208571|208229|208570.5|208228.5|208571|208229|208457.9|208115.9|17
1637530200000|2021-11-21 21:30:00|208457.9|208115.9|208570.5|208228.5|208571|208229|208457.9|208115.9|16
1637530500000|2021-11-21 21:35:00|208457.9|208115.9|208457.9|208115.9|208667.3|208325.3|208457.9|208115.9|18
1637530800000|2021-11-21 21:40:00|208571|208229|208457.9|208115.9|208571|208229|208457.9|208115.9|19
1637531100000|2021-11-21 21:45:00|208570.5|208228.5|208570.5|208228.5|208571|208229|208457.9|208115.9|16
1637531400000|2021-11-21 21:50:00|208457.9|208115.9|208457.9|208115.9|208600|208258|208457.9|208115.9|29
1637531700000|2021-11-21 21:55:00|208570.5|208228.5|208646|208304|208668|208326|208457.9|208115.9|7
1637532000000|2021-11-21 22:00:00|208667.5|208325.5|208528.8|208191.8|208671|208329|208469.3|208132.3|39
1637532300000|2021-11-21 22:05:00|208498.8|208161.8|208568.8|208231.8|208611.4|208274.4|208494|208157|121
1637532600000|2021-11-21 22:10:00|208568.2|208231.2|208538.5|208201.5|208650.3|208313.3|208516.4|208179.4|143
1637532900000|2021-11-21 22:15:00|208510.6|208173.6|208512.6|208175.6|208652.7|208315.7|208501|208164|214
1637533200000|2021-11-21 22:20:00|208539.4|208202.4|208508.6|208171.6|208568.4|208231.4|208426.5|208089.5|193
1637533500000|2021-11-21 22:25:00|208526.4|208189.4|208520.2|208183.2|208566.5|208229.5|208487.9|208150.9|240
1637533800000|2021-11-21 22:30:00|208538.3|208201.3|208748.7|208411.7|208778.6|208441.6|208510.5|208173.5|431
1637534100000|2021-11-21 22:35:00|208736.4|208399.4|208745.3|208408.3|208790.4|208453.4|208719.4|208382.4|330
1637534400000|2021-11-21 22:40:00|208741.8|208404.8|208773|208436|208789.7|208452.7|208708.4|208371.4|344
1637534700000|2021-11-21 22:45:00|208769.4|208432.4|208798|208461|208798|208528.6|208718.6|208389.7|256
1637535000000|2021-11-21 22:50:00|208773.1|208467.5|208774.4|208437.4|208799.5|208468.1|208742.6|208405.6|307
1637535300000|2021-11-21 22:55:00|208772.7|208435.7|208755.5|208458.5|208792.2|208476.2|208738.7|208407.6|288
1637535600000|2021-11-21 23:00:00|208751.6|208454.6|208640.5|208490.5|208780.4|208523.2|208597.3|208384|710
1637535900000|2021-11-21 23:05:00|208640.9|208490.9|208577.3|208427.3|208663|208490.9|208553.2|208372|454
1637536200000|2021-11-21 23:10:00|208577.8|208427.8|208577|208427|208593.1|208443.1|208553.2|208403.2|398
1637536500000|2021-11-21 23:15:00|208575.7|208425.7|208608.6|208458.6|208617.5|208467.5|208544.5|208394.5|346
1637536800000|2021-11-21 23:20:00|208609|208459|208640.3|208490.3|208647.1|208497.1|208579|208429|317
1637537100000|2021-11-21 23:25:00|208626.3|208476.3|208626.2|208476.2|208648.2|208498.2|208584.5|208434.5|372
1637537400000|2021-11-21 23:30:00|208624.9|208474.9|208633.6|208483.6|208638.6|208488.6|208588.6|208438.6|307
1637537700000|2021-11-21 23:35:00|208632.1|208482.1|208631.6|208481.6|208650|208500|208598.2|208448.2|295
1637538000000|2021-11-21 23:40:00|208632.2|208482.2|208658.4|208508.4|208672.7|208522.7|208594.2|208444.2|286
1637538300000|2021-11-21 23:45:00|208660.4|208510.4|208699.9|208549.9|208733.4|208583.4|208643.8|208493.8|297
1637538600000|2021-11-21 23:50:00|208700.1|208550.1|208703.4|208553.4|208726.8|208576.8|208688|208538|352
1637538900000|2021-11-21 23:55:00|208702.7|208552.7|208722.1|208572.1|208727.3|208577.3|208697.8|208547.8|280
1637539200000|2021-11-22 00:00:00|208722.3|208572.3|208642.6|208492.6|208753.6|208603.6|208614.2|208464.2|491
1637539500000|2021-11-22 00:05:00|208642|208492|208621|208471|208676.5|208526.5|208611.9|208461.9|417
1637539800000|2021-11-22 00:10:00|208620.3|208470.3|208532.7|208382.7|208623.4|208473.4|208524.1|208374.1|432
1637540100000|2021-11-22 00:15:00|208524.3|208374.3|208529.1|208379.1|208583.9|208433.9|208523|208373|403
1637540400000|2021-11-22 00:20:00|208529|208379|208528.8|208378.8|208544.1|208394.1|208504.3|208354.3|318
1637540700000|2021-11-22 00:25:00|208527.2|208377.2|208527.8|208377.8|208554.9|208404.9|208514.2|208364.2|349
1637541000000|2021-11-22 00:30:00|208528|208378|208543.5|208393.5|208545.9|208395.9|208517|208367|422
1637541300000|2021-11-22 00:35:00|208543|208393|208582.5|208432.5|208586.8|208436.8|208529.4|208379.4|342
1637541600000|2021-11-22 00:40:00|208584.2|208434.2|208629.2|208479.2|208640.4|208490.4|208567.8|208417.8|367
1637541900000|2021-11-22 00:45:00|208630.1|208480.1|208669.5|208519.5|208673.5|208523.5|208621.8|208471.8|427
1637542200000|2021-11-22 00:50:00|208667.2|208517.2|208657|208507|208684.1|208534.1|208604.8|208454.8|444
1637542500000|2021-11-22 00:55:00|208654.6|208504.6|208629.1|208479.1|208667.7|208517.7|208626.9|208476.9|461
1637542800000|2021-11-22 01:00:00|208631|208481|208531.4|208381.4|208634|208484|208524.8|208374.8|539
1637543100000|2021-11-22 01:05:00|208531.5|208381.5|208548.7|208398.7|208572.8|208422.8|208516.8|208366.8|471
1637543400000|2021-11-22 01:10:00|208548.6|208398.6|208654.7|208504.7|208671.5|208521.5|208542.4|208392.4|404
1637543700000|2021-11-22 01:15:00|208654.2|208504.2|208571|208421|208661.5|208511.5|208559|208409|494
1637544000000|2021-11-22 01:20:00|208571.5|208421.5|208581.2|208431.2|208591.2|208441.2|208557.4|208407.4|493
1637544300000|2021-11-22 01:25:00|208582.8|208432.8|208574.9|208424.9|208628|208478|208561.2|208411.2|435
1637544600000|2021-11-22 01:30:00|208574.7|208424.7|208539.1|208389.1|208574.7|208424.7|208515.1|208365.1|599
1637544900000|2021-11-22 01:35:00|208539.5|208389.5|208479.8|208329.8|208570.6|208420.6|208473.9|208323.9|469
1637545200000|2021-11-22 01:40:00|208478.6|208328.6|208487.6|208337.6|208501|208351|208429.3|208279.3|451
1637545500000|2021-11-22 01:45:00|208491.5|208341.5|208475.2|208325.2|208491.9|208341.9|208466.9|208316.9|495
1637545800000|2021-11-22 01:50:00|208474.3|208324.3|208426.5|208276.5|208486|208336|208420.7|208270.7|417
1637546100000|2021-11-22 01:55:00|208427.8|208277.8|208517.5|208367.5|208580.9|208430.9|208423.7|208273.7|543
1637546400000|2021-11-22 02:00:00|208518.5|208368.5|208434.6|208284.6|208526.6|208376.6|208427|208277|523
1637546700000|2021-11-22 02:05:00|208435.7|208285.7|208398.2|208248.2|208443.4|208293.4|208387.6|208237.6|368
1637547000000|2021-11-22 02:10:00|208398.4|208248.4|208397.6|208247.6|208410.3|208260.3|208389.4|208239.4|421
1637547300000|2021-11-22 02:15:00|208395.5|208245.5|208408.9|208258.9|208436.3|208286.3|208385.7|208235.7|337
1637547600000|2021-11-22 02:20:00|208408.6|208258.6|208439.3|208289.3|208454.2|208304.2|208406.9|208256.9|379
1637547900000|2021-11-22 02:25:00|208437.7|208287.7|208398.6|208248.6|208438.2|208288.2|208384|208234|375
1637548200000|2021-11-22 02:30:00|208398.7|208248.7|208394|208244|208416.5|208266.5|208385.5|208235.5|345
1637548500000|2021-11-22 02:35:00|208393.2|208243.2|208390.3|208240.3|208405.3|208255.3|208375.9|208225.9|376
1637548800000|2021-11-22 02:40:00|208389.9|208239.9|208400.1|208250.1|208403.6|208253.6|208379.7|208229.7|352
1637549100000|2021-11-22 02:45:00|208400|208250|208412.2|208262.2|208415.2|208265.2|208387.3|208237.3|386
1637549400000|2021-11-22 02:50:00|208411.8|208261.8|208403.4|208253.4|208414.5|208264.5|208387.2|208237.2|327
1637549700000|2021-11-22 02:55:00|208398.5|208248.5|208392.9|208242.9|208457.1|208307.1|208392.9|208242.9|404
1637550000000|2021-11-22 03:00:00|208392.4|208242.4|208440.2|208290.2|208449.9|208299.9|208389.8|208239.8|322
1637550300000|2021-11-22 03:05:00|208441.3|208291.3|208435.1|208285.1|208457.8|208307.8|208426.9|208276.9|420
1637550600000|2021-11-22 03:10:00|208435.6|208285.6|208445.5|208295.5|208454.2|208304.2|208425.7|208275.7|341
1637550900000|2021-11-22 03:15:00|208445.3|208295.3|208440.3|208290.3|208464|208314|208430.8|208280.8|374
1637551200000|2021-11-22 03:20:00|208440.5|208290.5|208444.2|208294.2|208458.4|208308.4|208413|208263|464
1637551500000|2021-11-22 03:25:00|208443.4|208293.4|208449.4|208299.4|208459.1|208309.1|208431.1|208281.1|390
1637551800000|2021-11-22 03:30:00|208449.6|208299.6|208443.8|208293.8|208462.2|208312.2|208436.9|208286.9|415
1637552100000|2021-11-22 03:35:00|208439.6|208289.6|208452.9|208302.9|208459|208309|208438.4|208288.4|397
1637552400000|2021-11-22 03:40:00|208458.8|208308.8|208409.7|208259.7|208459.2|208309.2|208407.8|208257.8|388
1637552700000|2021-11-22 03:45:00|208410.7|208260.7|208456.4|208306.4|208465|208315|208410|208260|392
1637553000000|2021-11-22 03:50:00|208456.5|208306.5|208446.2|208296.2|208465.2|208315.2|208435.4|208285.4|385
1637553300000|2021-11-22 03:55:00|208447.9|208297.9|208457.3|208307.3|208464|208314|208442.6|208292.6|396
1637553600000|2021-11-22 04:00:00|208460.1|208310.1|208400.7|208250.7|208460.7|208310.7|208395.4|208245.4|370
1637553900000|2021-11-22 04:05:00|208400.8|208250.8|208319.9|208169.9|208406.9|208256.9|208305.7|208155.7|415
1637554200000|2021-11-22 04:10:00|208319.8|208169.8|208320.2|208170.2|208329.4|208179.4|208303.5|208153.5|386
1637554500000|2021-11-22 04:15:00|208319.9|208169.9|208312.6|208162.6|208327.8|208177.8|208305.6|208155.6|437
1637554800000|2021-11-22 04:20:00|208311.9|208161.9|208283.4|208133.4|208322.2|208172.2|208279.8|208129.8|396
1637555100000|2021-11-22 04:25:00|208288.4|208138.4|208277.6|208127.6|208293.9|208143.9|208276.5|208126.5|280
1637555400000|2021-11-22 04:30:00|208278.9|208128.9|208269.9|208119.9|208294|208144|208266.9|208116.9|361
1637555700000|2021-11-22 04:35:00|208269.1|208119.1|208276|208126|208284.7|208134.7|208243.7|208093.7|395
1637556000000|2021-11-22 04:40:00|208278.3|208128.3|208268.6|208118.6|208279.6|208129.6|208235.1|208085.1|352
1637556300000|2021-11-22 04:45:00|208267.6|208117.6|208277.3|208127.3|208294.3|208144.3|208264.3|208114.3|299
1637556600000|2021-11-22 04:50:00|208277.5|208127.5|208280.8|208130.8|208287.2|208137.2|208243.6|208093.6|426
1637556900000|2021-11-22 04:55:00|208281|208131|208312.7|208162.7|208333.9|208183.9|208268|208118|374
1637557200000|2021-11-22 05:00:00|208311.4|208161.4|208378.3|208228.3|208383.5|208233.5|208311.4|208161.4|408
1637557500000|2021-11-22 05:05:00|208375.5|208225.5|208369.8|208219.8|208391.4|208241.4|208367.8|208217.8|435
1637557800000|2021-11-22 05:10:00|208371.7|208221.7|208373.7|208223.7|208390.7|208240.7|208360.4|208210.4|306
1637558100000|2021-11-22 05:15:00|208372.8|208222.8|208367.1|208217.1|208379.1|208229.1|208348.5|208198.5|423
1637558400000|2021-11-22 05:20:00|208369.2|208219.2|208379.2|208229.2|208384.5|208234.5|208350.5|208200.5|315
1637558700000|2021-11-22 05:25:00|208378.5|208228.5|208365.8|208215.8|208393.4|208243.4|208354.8|208204.8|313
1637559000000|2021-11-22 05:30:00|208366|208216|208467.9|208317.9|208482.9|208332.9|208366|208216|366
1637559300000|2021-11-22 05:35:00|208463.7|208313.7|208458.3|208308.3|208514.5|208364.5|208449.6|208299.6|334
1637559600000|2021-11-22 05:40:00|208459.2|208309.2|208454|208304|208468.1|208318.1|208442.7|208292.7|323
1637559900000|2021-11-22 05:45:00|208449.1|208299.1|208464.1|208314.1|208466.9|208316.9|208448.4|208298.4|225
1637560200000|2021-11-22 05:50:00|208462.3|208312.3|208378.5|208228.5|208468.6|208318.6|208377.7|208227.7|209
1637560500000|2021-11-22 05:55:00|208377.8|208227.8|208367.1|208217.1|208422.1|208272.1|208361.1|208211.1|372
1637560800000|2021-11-22 06:00:00|208366|208216|208386.9|208236.9|208394.2|208244.2|208332.4|208182.4|404
1637561100000|2021-11-22 06:05:00|208386.6|208236.6|208420.4|208270.4|208429.5|208279.5|208383.8|208233.8|373
1637561400000|2021-11-22 06:10:00|208424.9|208274.9|208418.1|208268.1|208427.4|208277.4|208404.1|208254.1|369
1637561700000|2021-11-22 06:15:00|208417.5|208267.5|208395.6|208245.6|208421.1|208271.1|208366.5|208216.5|362
1637562000000|2021-11-22 06:20:00|208396.1|208246.1|208417.5|208267.5|208445|208295|208382.7|208232.7|345
1637562300000|2021-11-22 06:25:00|208417.3|208267.3|208421|208271|208425.5|208275.5|208384.7|208234.7|467
1637562600000|2021-11-22 06:30:00|208415.6|208265.6|208458|208308|208463|208313|208407.6|208257.6|298
1637562900000|2021-11-22 06:35:00|208457.8|208307.8|208451.7|208301.7|208465.6|208315.6|208413.9|208263.9|360
1637563200000|2021-11-22 06:40:00|208447.8|208297.8|208486.1|208336.1|208528.6|208378.6|208411.6|208261.6|446
1637563500000|2021-11-22 06:45:00|208485.4|208335.4|208503.2|208353.2|208509.6|208359.6|208446.2|208296.2|403
1637563800000|2021-11-22 06:50:00|208503.7|208353.7|208548.6|208398.6|208554|208404|208497.7|208347.7|471
1637564100000|2021-11-22 06:55:00|208548.8|208398.8|208633.3|208483.3|208634.5|208484.5|208540.8|208390.8|465
1637564400000|2021-11-22 07:00:00|208632.4|208482.4|208682.7|208532.7|208687|208537|208626|208476|508
1637564700000|2021-11-22 07:05:00|208683.8|208533.8|208625.7|208475.7|208718.9|208568.9|208619.7|208469.7|508
1637565000000|2021-11-22 07:10:00|208623.2|208473.2|208582.7|208432.7|208623.9|208473.9|208535.6|208385.6|571
1637565300000|2021-11-22 07:15:00|208576|208426|208500.5|208350.5|208576|208426|208453|208303|524
1637565600000|2021-11-22 07:20:00|208500|208350|208543.8|208393.8|208550.3|208400.3|208484.8|208334.8|573
1637565900000|2021-11-22 07:25:00|208542.8|208392.8|208666.1|208516.1|208669.7|208519.7|208530.2|208380.2|555
1637566200000|2021-11-22 07:30:00|208672.4|208522.4|208705.4|208555.4|208748.2|208598.2|208672.4|208522.4|585
1637566500000|2021-11-22 07:35:00|208705.6|208555.6|208759.6|208609.6|208763.2|208613.2|208695.3|208545.3|547
1637566800000|2021-11-22 07:40:00|208759|208609|208722.2|208572.2|208763.1|208613.1|208668.8|208518.8|481
1637567100000|2021-11-22 07:45:00|208721.1|208571.1|208668.6|208518.6|208785|208635|208665.6|208515.6|506
1637567400000|2021-11-22 07:50:00|208668.9|208518.9|208571.1|208421.1|208678.2|208528.2|208537.4|208387.4|553
1637567700000|2021-11-22 07:55:00|208575.3|208425.3|208799.7|208649.7|208803.8|208653.8|208571.3|208421.3|736
1637568000000|2021-11-22 08:00:00|208802.9|208652.9|208700.3|208550.3|208840.8|208690.8|208693.2|208543.2|812
1637568300000|2021-11-22 08:05:00|208700.4|208550.4|208660.3|208510.3|208751|208601|208560.1|208410.1|802
1637568600000|2021-11-22 08:10:00|208656.9|208506.9|208776.5|208626.5|208795.5|208645.5|208614.1|208464.1|738
1637568900000|2021-11-22 08:15:00|208775.3|208625.3|208662.8|208512.8|208820.9|208670.9|208649.8|208499.8|808
1637569200000|2021-11-22 08:20:00|208662.7|208512.7|208573.8|208423.8|208663|208513|208565.8|208415.8|709
1637569500000|2021-11-22 08:25:00|208575.7|208425.7|208690.1|208540.1|208767|208617|208573.1|208423.1|905
1637569800000|2021-11-22 08:30:00|208690.7|208540.7|208654.9|208504.9|208716.3|208566.3|208529.6|208379.6|816
1637570100000|2021-11-22 08:35:00|208655.2|208505.2|208889.4|208739.4|208900.3|208750.3|208577.9|208427.9|788
1637570400000|2021-11-22 08:40:00|208890.3|208740.3|208873.3|208723.3|208949.3|208799.3|208803.8|208653.8|663
1637570700000|2021-11-22 08:45:00|208875.6|208725.6|209015.6|208865.6|209054.6|208904.6|208854.7|208704.7|813
1637571000000|2021-11-22 08:50:00|209027.5|208877.5|209060.4|208910.4|209079.9|208955.3|209005.3|208873.4|656
1637571300000|2021-11-22 08:55:00|209060.3|208910.3|209009.8|208859.8|209093.4|208943.4|209003.3|208853.3|840
1637571600000|2021-11-22 09:00:00|209003|208853|209005.1|208855.1|209100.7|208950.7|208987.1|208837.1|771
1637571900000|2021-11-22 09:05:00|209004.5|208854.5|208980.3|208830.3|209010.2|208860.2|208952.3|208802.3|722
1637572200000|2021-11-22 09:10:00|208981.5|208831.5|208965.1|208815.1|208995.3|208845.3|208899.8|208749.8|831
1637572500000|2021-11-22 09:15:00|208965.3|208815.3|208824.8|208674.8|208969|208819|208809.1|208659.1|724
1637572800000|2021-11-22 09:20:00|208824.4|208674.4|208819.1|208669.1|208870.1|208720.1|208774.9|208624.9|698
1637573100000|2021-11-22 09:25:00|208819.4|208669.4|208835.7|208685.7|208841.3|208691.3|208791.6|208641.6|590
1637573400000|2021-11-22 09:30:00|208836.4|208686.4|208817.8|208667.8|208865|208715|208809|208659|534
1637573700000|2021-11-22 09:35:00|208817.7|208667.7|208825.4|208675.4|208845.3|208695.3|208789.8|208639.8|672
1637574000000|2021-11-22 09:40:00|208824.8|208674.8|208879.3|208729.3|208884.5|208734.5|208799|208649|636
1637574300000|2021-11-22 09:45:00|208878.7|208728.7|208971.9|208821.9|208995.6|208845.6|208866.8|208716.8|792
1637574600000|2021-11-22 09:50:00|208972.1|208822.1|209017|208867|209039.6|208889.6|208963.5|208813.5|690
1637574900000|2021-11-22 09:55:00|209017.1|208867.1|208987.9|208837.9|209034.2|208884.2|208933.1|208783.1|827
1637575200000|2021-11-22 10:00:00|208988.2|208838.2|208990.4|208840.4|209022.3|208872.3|208905.6|208755.6|797
1637575500000|2021-11-22 10:05:00|208990.3|208840.3|209009.8|208859.8|209009.8|208859.8|208923.2|208773.2|686
1637575800000|2021-11-22 10:10:00|209007.2|208857.2|209029.3|208879.3|209049.3|208899.3|208982|208832|782
1637576100000|2021-11-22 10:15:00|209029.1|208879.1|209068.8|208918.8|209089.3|208956.3|209006.3|208875.4|621
1637576400000|2021-11-22 10:20:00|209067.7|208917.7|209076.8|208926.8|209090|208989.9|209039.9|208906.5|610
1637576700000|2021-11-22 10:25:00|209077.3|208927.3|209062.2|208912.2|209085.3|208935.3|209038|208888|691
1637577000000|2021-11-22 10:30:00|209062.7|208912.7|209052.7|208902.7|209087.5|208937.5|209032.8|208882.8|747
1637577300000|2021-11-22 10:35:00|209055.6|208905.6|209065.7|208915.7|209105.7|208955.7|209045.4|208895.4|819
1637577600000|2021-11-22 10:40:00|209065.8|208915.8|209061|208911|209101|208951|209052.6|208902.6|677
1637577900000|2021-11-22 10:45:00|209060.8|208910.8|209007.2|208857.2|209062.3|208912.3|209004.5|208854.5|627
1637578200000|2021-11-22 10:50:00|209007.6|208857.6|209016.8|208866.8|209073.3|208923.3|208990|208840|573
1637578500000|2021-11-22 10:55:00|209016.1|208866.1|209059.5|208909.5|209077.9|208927.9|208969.6|208819.6|822
1637578800000|2021-11-22 11:00:00|209059.4|208909.4|209074.6|208924.6|209086|208936|209047.8|208897.8|659
1637579100000|2021-11-22 11:05:00|209077.2|208927.2|209106.3|208956.3|209122.4|208972.4|209054.1|208904.1|612
1637579400000|2021-11-22 11:10:00|209106.5|208956.5|209102|208952|209120.1|208970.1|209066.3|208916.3|641
1637579700000|2021-11-22 11:15:00|209100.3|208950.3|209192.8|209042.8|209207.1|209057.1|209073.9|208923.9|745
1637580000000|2021-11-22 11:20:00|209191.5|209041.5|209122.1|208972.1|209206.4|209056.4|209114.7|208964.7|623
1637580300000|2021-11-22 11:25:00|209121.5|208971.5|209148.5|208998.5|209159.6|209009.6|209087.7|208937.7|651
1637580600000|2021-11-22 11:30:00|209146.9|208996.9|209193|209043|209201.9|209051.9|209146.3|208996.3|611
1637580900000|2021-11-22 11:35:00|209193.6|209043.6|209109.3|208959.3|209209.1|209103.1|209094.9|208944.9|615
1637581200000|2021-11-22 11:40:00|209109.8|208959.8|209056.8|208906.8|209111.5|208961.5|209014.1|208864.1|613
1637581500000|2021-11-22 11:45:00|209058.5|208908.5|209082.9|208932.9|209084.3|208934.3|209049.5|208899.5|633
1637581800000|2021-11-22 11:50:00|209082.5|208932.5|209138.1|208988.1|209219.2|209069.2|208983.1|208833.1|952
1637582100000|2021-11-22 11:55:00|209135.8|208985.8|209097.9|208947.9|209178.5|209028.5|209086.4|208936.4|896
1637582400000|2021-11-22 12:00:00|209104.2|208954.2|209044.7|208894.7|209151.3|209001.3|209015|208865|820
1637582700000|2021-11-22 12:05:00|209045|208895|208872.6|208722.6|209045.7|208895.7|208836.1|208686.1|786
1637583000000|2021-11-22 12:10:00|208873.3|208723.3|209009|208859|209040.1|208890.1|208873.3|208723.3|781
1637583300000|2021-11-22 12:15:00|209010.1|208860.1|208956.6|208806.6|209019.2|208869.2|208937|208787|765
1637583600000|2021-11-22 12:20:00|208956.7|208806.7|208885.9|208735.9|209014.3|208864.3|208867.9|208717.9|868
1637583900000|2021-11-22 12:25:00|208886.4|208736.4|208934.2|208784.2|208936.3|208786.3|208860|208710|682
1637584200000|2021-11-22 12:30:00|208933.6|208783.6|208711.9|208561.9|208937.9|208787.9|208650.1|208500.1|730
1637584500000|2021-11-22 12:35:00|208712.8|208562.8|208780.2|208630.2|208783.8|208633.8|208674.6|208561.9|676
1637584800000|2021-11-22 12:40:00|208787|208637|208908|208758|208924.7|208774.7|208779|208629|710
1637585100000|2021-11-22 12:45:00|208907.5|208757.5|208921.5|208771.5|208925.7|208775.7|208868|208718|605
1637585400000|2021-11-22 12:50:00|208922.2|208772.2|208951.2|208801.2|208956|208806|208914.9|208764.9|638
1637585700000|2021-11-22 12:55:00|208953.9|208803.9|209082.8|208932.8|209088.8|208938.8|208951.4|208801.4|745
1637586000000|2021-11-22 13:00:00|209104|208954|209196.3|209046.3|209249.9|209099.9|209070.3|208920.3|862
1637586300000|2021-11-22 13:05:00|209197.9|209047.9|209196.2|209046.2|209225|209096.9|209116.2|208966.2|825
1637586600000|2021-11-22 13:10:00|209196.4|209046.4|209256.1|209106.1|209276.4|209126.4|209060|208954.6|735
1637586900000|2021-11-22 13:15:00|209263.6|209113.6|209328.7|209178.7|209407.7|209257.7|209234.6|209084.6|793
1637587200000|2021-11-22 13:20:00|209295.1|209245.1|209382.1|209232.1|209456.5|209306.5|209276.3|209126.3|855
1637587500000|2021-11-22 13:25:00|209380.4|209230.4|209296.9|209146.9|209382.9|209232.9|209198.9|209048.9|678
1637587800000|2021-11-22 13:30:00|209296.8|209146.8|209183.5|209033.5|209341.7|209191.7|209141.9|208991.9|785
1637588100000|2021-11-22 13:35:00|209183.9|209033.9|208948.5|208798.5|209183.9|209033.9|208947.8|208797.8|750
1637588400000|2021-11-22 13:40:00|208948.8|208798.8|208935|208785|208961.7|208829.7|208786.6|208636.6|786
1637588700000|2021-11-22 13:45:00|208935.3|208785.3|208901|208751|208963.6|208813.6|208838.9|208688.9|798
1637589000000|2021-11-22 13:50:00|208899.4|208749.4|208903.7|208753.7|208975.2|208825.2|208893.8|208743.8|841
1637589300000|2021-11-22 13:55:00|208855.4|208705.4|208829.3|208679.3|208859.1|208709.1|208760.9|208610.9|803
1637589600000|2021-11-22 14:00:00|208834.3|208684.3|208956.9|208806.9|209151|209001|208823.5|208673.5|1106
1637589900000|2021-11-22 14:05:00|208958.9|208808.9|209180.5|209030.5|209198.2|209048.2|208923.1|208773.1|1044
1637590200000|2021-11-22 14:10:00|209180.8|209030.8|209235.2|209085.2|209277.6|209150.1|209028.7|208892.8|967
1637590500000|2021-11-22 14:15:00|209237.9|209087.9|209590.9|209440.9|209626.1|209481.4|209184.8|209068.4|1002
1637590800000|2021-11-22 14:20:00|209591.2|209441.2|209602|209452|209771.1|209668.4|209504.6|209354.6|1019
1637591100000|2021-11-22 14:25:00|209603.8|209453.8|209505.3|209355.3|209665.7|209515.7|209443.7|209293.7|975
1637591400000|2021-11-22 14:30:00|209510.4|209360.4|209773.4|209623.4|209787.5|209637.5|209506.1|209356.1|1001
1637591700000|2021-11-22 14:35:00|209773.7|209623.7|209755.4|209605.4|209811.5|209661.5|209624.5|209509.5|1057
1637592000000|2021-11-22 14:40:00|209765.7|209615.7|209639|209489|209804.4|209699.4|209589.2|209480.4|912
1637592300000|2021-11-22 14:45:00|209638|209488|209141.6|208991.6|209678.1|209536.7|209089.1|208939.1|1001
1637592600000|2021-11-22 14:50:00|209140.1|208990.1|209367.4|209217.4|209413.9|209295.8|209139.4|208989.4|951
1637592900000|2021-11-22 14:55:00|209363|209213|209491.9|209341.9|209495.3|209390|209357.1|209207.1|856
1637593200000|2021-11-22 15:00:00|209488.2|209338.2|209662|209512|209679.4|209539.9|209410.7|209298.2|996
1637593500000|2021-11-22 15:05:00|209665.5|209515.5|209743.9|209593.9|209833.4|209718.1|209584.4|209474.1|942
1637593800000|2021-11-22 15:10:00|209750|209600|209740.8|209590.8|209896.9|209746.9|209676.1|209569.6|956
1637594100000|2021-11-22 15:15:00|209737.7|209587.7|209450|209300|209764|209654.3|209313|209184.9|988
1637594400000|2021-11-22 15:20:00|209449.5|209299.5|209253.8|209103.8|209449.5|209299.5|209251.1|209101.1|926
1637594700000|2021-11-22 15:25:00|209249.8|209099.8|209450.3|209300.3|209481.5|209331.5|209137.7|209026.8|918
1637595000000|2021-11-22 15:30:00|209451.5|209301.5|209524.9|209374.9|209536|209386|209336.6|209191.6|861
1637595300000|2021-11-22 15:35:00|209525.4|209375.4|209532|209382|209572.6|209422.6|209389|209288.9|875
1637595600000|2021-11-22 15:40:00|209532.6|209382.6|209579.8|209429.8|209613.7|209463.7|209532.5|209382.5|792
1637595900000|2021-11-22 15:45:00|209580.3|209430.3|209744.9|209594.9|209745.6|209595.6|209557.6|209409.9|807
1637596200000|2021-11-22 15:50:00|209744.6|209594.6|209582.2|209432.2|209747.1|209609.8|209559.2|209409.2|834
1637596500000|2021-11-22 15:55:00|209583.3|209433.3|209594.7|209444.7|209668.1|209518.1|209446.5|209340.7|977
1637596800000|2021-11-22 16:00:00|209594.4|209444.4|209608.1|209458.1|209770.9|209620.9|209572.2|209422.2|883
1637597100000|2021-11-22 16:05:00|209608.8|209458.8|209538|209388|209630.8|209480.8|209487.7|209352.2|752
1637597400000|2021-11-22 16:10:00|209537.2|209387.2|209728.3|209578.3|209737.3|209587.3|209519.6|209369.6|758
1637597700000|2021-11-22 16:15:00|209730.5|209580.5|209770.5|209620.5|209832.6|209682.6|209686.4|209536.4|798
1637598000000|2021-11-22 16:20:00|209770.6|209620.6|209672.8|209522.8|209778|209671.6|209652.3|209502.3|838
1637598300000|2021-11-22 16:25:00|209670.7|209520.7|209768.1|209618.1|209777.3|209627.3|209660.5|209510.5|710
1637598600000|2021-11-22 16:30:00|209772|209622|209760.2|209610.2|209777.7|209679.2|209680.1|209580.3|721
1637598900000|2021-11-22 16:35:00|209760|209610|209718|209568|209773.5|209643.4|209693.4|209550.8|750
1637599200000|2021-11-22 16:40:00|209718.6|209568.6|209752.2|209602.2|209798.2|209678.8|209705.4|209568.6|855
1637599500000|2021-11-22 16:45:00|209753.1|209603.1|209697.8|209547.8|209754.8|209641|209684.4|209535.8|703
1637599800000|2021-11-22 16:50:00|209696.9|209546.9|209796.7|209646.7|209801.4|209697.6|209618.5|209468.5|765
1637600100000|2021-11-22 16:55:00|209796.9|209646.9|209832.3|209682.3|209939.1|209789.1|209796.9|209646.9|887
1637600400000|2021-11-22 17:00:00|209831.5|209681.5|209871.6|209721.6|209887.4|209737.4|209807|209657|863
1637600700000|2021-11-22 17:05:00|209870.2|209720.2|209989.9|209839.9|210002.3|209893.8|209833.8|209683.8|827
1637601000000|2021-11-22 17:10:00|209990.2|209840.2|209830.6|209680.6|209995|209845|209823.2|209673.2|766
1637601300000|2021-11-22 17:15:00|209830.2|209680.2|209874.7|209724.7|209900.5|209750.5|209752.4|209602.4|750
1637601600000|2021-11-22 17:20:00|209874.1|209724.1|209862.4|209712.4|209876.3|209726.3|209810.8|209660.8|761
1637601900000|2021-11-22 17:25:00|209862.2|209712.2|209944.9|209794.9|209960|209851.3|209791.3|209692.9|687
1637602200000|2021-11-22 17:30:00|209948.9|209798.9|209954.3|209804.3|209956.5|209857.9|209864|209726.7|692
1637602500000|2021-11-22 17:35:00|209961.9|209811.9|209957.6|209807.6|209962.8|209812.8|209908.7|209758.7|689
1637602800000|2021-11-22 17:40:00|209957.9|209807.9|209936|209786|210005.3|209855.3|209920.9|209770.9|706
1637603100000|2021-11-22 17:45:00|209935.4|209785.4|209897.9|209747.9|209973|209823|209878.8|209728.8|744
1637603400000|2021-11-22 17:50:00|209897.2|209747.2|209948.1|209798.1|209960.2|209810.2|209882.2|209732.2|734
1637603700000|2021-11-22 17:55:00|209947.9|209797.9|209917.6|209767.6|209955.6|209851.9|209878.3|209728.3|665
1637604000000|2021-11-22 18:00:00|209916|209766|209920.2|209770.2|209963.2|209815.1|209853.9|209751.6|722
1637604300000|2021-11-22 18:05:00|209871.6|209821.6|209949.2|209799.2|209961|209830.6|209851.7|209750.5|726
1637604600000|2021-11-22 18:10:00|209949.3|209799.3|209948|209798|209953.1|209803.1|209903.5|209753.5|746
1637604900000|2021-11-22 18:15:00|209949.1|209799.1|209924.2|209774.2|209962.8|209848.1|209849.4|209747.3|706
1637605200000|2021-11-22 18:20:00|209930.8|209780.8|209884.8|209734.8|209962.3|209814|209819.4|209709|711
1637605500000|2021-11-22 18:25:00|209884.9|209734.9|209850.5|209700.5|209886|209780.3|209825.4|209693.6|575
1637605800000|2021-11-22 18:30:00|209848.2|209698.2|209828|209678|209851.5|209705|209752.2|209602.2|718
1637606100000|2021-11-22 18:35:00|209826.5|209676.5|209775.6|209625.6|209876.5|209776.3|209717.4|209614.7|546
1637606400000|2021-11-22 18:40:00|209774.1|209624.1|209890.7|209740.7|209902.4|209786.5|209774.1|209624.1|695
1637606700000|2021-11-22 18:45:00|209889.9|209739.9|209811.8|209661.8|209940|209790|209810.8|209660.8|621
1637607000000|2021-11-22 18:50:00|209812.8|209662.8|209805.2|209655.2|209892.7|209742.7|209800.6|209650.6|751
1637607300000|2021-11-22 18:55:00|209805.4|209655.4|209768.5|209618.5|209849.8|209699.8|209728.5|209578.5|757
1637607600000|2021-11-22 19:00:00|209768.8|209618.8|209872.3|209722.3|209876.2|209726.2|209764.3|209614.3|798
1637607900000|2021-11-22 19:05:00|209871.8|209721.8|209915.2|209765.2|209920|209770|209851.9|209701.9|598
1637608200000|2021-11-22 19:10:00|209913.5|209763.5|209904.8|209754.8|209916.6|209766.6|209891.9|209741.9|682
1637608500000|2021-11-22 19:15:00|209905.3|209755.3|209950.3|209800.3|209966.7|209860|209893.2|209743.2|668
1637608800000|2021-11-22 19:20:00|209950.9|209800.9|209945.7|209795.7|209972|209822|209923.9|209773.9|635
1637609100000|2021-11-22 19:25:00|209949.2|209799.2|210010.4|209860.4|210111.9|209962.2|209942.2|209792.2|684
1637609400000|2021-11-22 19:30:00|210011.9|209861.9|209930.3|209780.3|210013.5|209863.5|209823.6|209692|733
1637609700000|2021-11-22 19:35:00|209929.9|209779.9|209907.5|209757.5|209953.2|209803.2|209899.4|209749.4|529
1637610000000|2021-11-22 19:40:00|209906.7|209756.7|209997.9|209847.9|210003.8|209853.8|209870|209720|641
1637610300000|2021-11-22 19:45:00|209997.1|209847.1|209951.3|209801.3|210012.4|209862.4|209941|209791|585
1637610600000|2021-11-22 19:50:00|209949.4|209799.4|210003.7|209853.7|210005.2|209855.2|209948.9|209798.9|500
1637610900000|2021-11-22 19:55:00|210004.3|209854.3|209946.3|209796.3|210004.3|209854.3|209899.7|209749.7|695
1637611200000|2021-11-22 20:00:00|209946.4|209796.4|209810.2|209660.2|209948.2|209798.2|209784.6|209634.6|874
1637611500000|2021-11-22 20:05:00|209811|209661|209780.6|209630.6|209825.9|209675.9|209744.6|209594.6|656
1637611800000|2021-11-22 20:10:00|209779.6|209629.6|209859.7|209709.7|209862|209712|209751.9|209604.5|625
1637612100000|2021-11-22 20:15:00|209859|209709|209954.1|209804.1|209959.6|209809.6|209820.5|209701.7|635
1637612400000|2021-11-22 20:20:00|209953.9|209803.9|209861.6|209711.6|209955|209807.3|209811.3|209665.6|646
1637612700000|2021-11-22 20:25:00|209862.9|209712.9|209837.2|209687.2|209867.1|209736.5|209784.1|209683.5|504
1637613000000|2021-11-22 20:30:00|209840|209690|209835.8|209685.8|209857.3|209707.3|209827.9|209677.9|525
1637613300000|2021-11-22 20:35:00|209836.5|209686.5|209864.4|209714.4|209873.1|209723.1|209824.9|209674.9|532
1637613600000|2021-11-22 20:40:00|209864.5|209714.5|209881.3|209731.3|209883.2|209733.2|209764.7|209668.8|585
1637613900000|2021-11-22 20:45:00|209881.4|209731.4|209863.2|209713.2|209881.4|209731.4|209766.4|209659.7|554
1637614200000|2021-11-22 20:50:00|209874.7|209724.7|209912.2|209762.2|209964.2|209814.2|209854.3|209704.3|793
1637614500000|2021-11-22 20:55:00|209910.7|209760.7|210101.3|209951.3|210104.3|209954.3|209907.8|209757.8|804
1637614800000|2021-11-22 21:00:00|210100.9|209950.9|210166.7|210016.7|210215.7|210065.7|210074.6|209937.6|717
1637615100000|2021-11-22 21:05:00|210166.6|210016.6|210204.5|210054.5|210208|210058|210130.4|209980.4|588
1637615400000|2021-11-22 21:10:00|210205.2|210055.2|210243.7|210093.7|210263|210113|210202.6|210052.6|494
1637615700000|2021-11-22 21:15:00|210244.2|210094.2|210267.2|210117.2|210272.7|210122.7|210234.8|210084.8|474
1637616000000|2021-11-22 21:20:00|210265.3|210115.3|210325.3|210175.3|210327.2|210177.2|210256|210106|444
1637616300000|2021-11-22 21:25:00|210326.8|210176.8|210298.6|210148.6|210330|210180|210291.3|210141.3|454
1637616600000|2021-11-22 21:30:00|210299|210149|210247.8|210097.8|210303.6|210153.6|210240.4|210090.4|494
1637616900000|2021-11-22 21:35:00|210245.2|210095.2|210257.1|210107.1|210270.1|210120.1|210241.3|210091.3|329
1637617200000|2021-11-22 21:40:00|210257|210107|210260.4|210110.4|210269.7|210119.7|210250.3|210100.3|318
1637617500000|2021-11-22 21:45:00|210258.4|210108.4|210253.5|210103.5|210267.1|210117.1|210243|210093|298
1637617800000|2021-11-22 21:50:00|210253.8|210103.8|210225.5|210075.5|210264.2|210114.2|210216.3|210066.3|328
1637618100000|2021-11-22 21:55:00|210221.4|210071.4|210164.5|209867.5|210225.8|210075.8|209976.6|209682.4|536
1637618400000|2021-11-22 22:00:00|210154.5|209857.5|210143.6|209846.6|210167.7|209870.7|210123|209826|50
1637618700000|2021-11-22 22:05:00|210154.4|209857.4|210161.6|209864.6|210177.9|209880.9|210144.9|209847.9|104
1637619000000|2021-11-22 22:10:00|210159.3|209862.3|210149.9|209852.9|210230.5|209933.5|210094.3|209797.3|259
1637619300000|2021-11-22 22:15:00|210146|209849|210185.2|209888.2|210230.1|209933.1|210121.8|209824.8|125
1637619600000|2021-11-22 22:20:00|210189.2|209892.2|210171.2|209874.2|210203.7|209906.7|210153.9|209867.1|109
1637619900000|2021-11-22 22:25:00|210178.5|209881.5|210184.1|209887.1|210201.1|209904.1|210141.3|209844.3|144
1637620200000|2021-11-22 22:30:00|210168.5|209871.5|210182.8|209885.8|210210.8|209913.8|210148.8|209851.8|209
1637620500000|2021-11-22 22:35:00|210191.8|209894.8|210206.3|209909.3|210224.1|209927.1|210185.8|209888.8|170
1637620800000|2021-11-22 22:40:00|210202.2|209905.2|210201.1|209904.1|210220.7|209923.7|210182.9|209885.9|131
1637621100000|2021-11-22 22:45:00|210173.1|209876.1|210193.6|209896.6|210212.5|209915.5|210169.3|209872.3|122
1637621400000|2021-11-22 22:50:00|210194.5|209897.5|210197.3|209900.3|210218.8|209921.8|210186.4|209889.4|94
1637621700000|2021-11-22 22:55:00|210193.6|209896.6|210196.8|209899.8|210210|209913|210173|209876|108
1637622000000|2021-11-22 23:00:00|210190.6|209893.6|210169.8|209878.6|210240.3|210031.4|210094.7|209870.6|500
1637622300000|2021-11-22 23:05:00|210166.4|209882.5|210100.5|209950.5|210168.3|210018.3|210079|209858.9|408
1637622600000|2021-11-22 23:10:00|210101.1|209951.1|210118.9|209968.9|210134.4|209984.4|210072.1|209922.1|311
1637622900000|2021-11-22 23:15:00|210120.8|209970.8|210128.8|209978.8|210132.6|209982.6|210051.2|209901.2|313
1637623200000|2021-11-22 23:20:00|210148.7|209998.7|210162.5|210012.5|210178.3|210028.3|210122.3|209972.3|236
1637623500000|2021-11-22 23:25:00|210161.5|210011.5|210091.5|209941.5|210164.8|210014.8|210065.2|209915.2|304
1637623800000|2021-11-22 23:30:00|210091.8|209941.8|210086.1|209936.1|210096|209946|210072.1|209922.1|273
1637624100000|2021-11-22 23:35:00|210085|209935|210064.9|209914.9|210089.2|209939.2|210056.3|209906.3|297
1637624400000|2021-11-22 23:40:00|210065.8|209915.8|210083.7|209933.7|210102.1|209952.1|210058|209908|246
1637624700000|2021-11-22 23:45:00|210084.1|209934.1|210086.2|209936.2|210104.2|209954.2|210079.8|209929.8|228
1637625000000|2021-11-22 23:50:00|210085.4|209935.4|210086.4|209936.4|210096.7|209946.7|210081|209931|243
1637625300000|2021-11-22 23:55:00|210086.7|209936.7|210177.1|210027.1|210186|210036|210070.6|209920.6|295
1637625600000|2021-11-23 00:00:00|210177.8|210027.8|210163.7|210013.7|210214.9|210064.9|210159|210009|396
1637625900000|2021-11-23 00:05:00|210163.8|210013.8|210116.8|209966.8|210179.7|210029.7|210113|209963|388
1637626200000|2021-11-23 00:10:00|210118.5|209968.5|210121.8|209971.8|210132|209982|210115.5|209965.5|281
1637626500000|2021-11-23 00:15:00|210121.9|209971.9|210062.5|209912.5|210122.7|209972.7|210060.9|209910.9|334
1637626800000|2021-11-23 00:20:00|210068.8|209918.8|210028.9|209878.9|210075.3|209925.3|210028.3|209878.3|249
1637627100000|2021-11-23 00:25:00|210027.9|209877.9|210021|209871|210033.7|209883.7|210017.4|209867.4|307
1637627400000|2021-11-23 00:30:00|210020.1|209870.1|210028.2|209878.2|210067.7|209917.7|210012.4|209862.4|293
1637627700000|2021-11-23 00:35:00|210030.9|209880.9|210063.3|209913.3|210076|209926|210023.5|209873.5|305
1637628000000|2021-11-23 00:40:00|210060.1|209910.1|210055.9|209905.9|210069.6|209919.6|210037.2|209887.2|328
1637628300000|2021-11-23 00:45:00|210054.8|209904.8|210087.3|209937.3|210090.5|209940.5|210049.6|209899.6|270
1637628600000|2021-11-23 00:50:00|210087.5|209937.5|210111|209961|210126.2|209976.2|210085.7|209935.7|345
1637628900000|2021-11-23 00:55:00|210110.9|209960.9|210109.2|209959.2|210122.1|209972.1|210098.6|209948.6|285
1637629200000|2021-11-23 01:00:00|210105.7|209955.7|210107.4|209957.4|210125|209975|210095.9|209945.9|421
1637629500000|2021-11-23 01:05:00|210109.8|209959.8|210101.7|209951.7|210133.9|209983.9|210095.6|209945.6|379
1637629800000|2021-11-23 01:10:00|210101.8|209951.8|210118.7|209968.7|210125.2|209975.2|210098.9|209948.9|310
1637630100000|2021-11-23 01:15:00|210118.6|209968.6|210152.7|210002.7|210170|210020|210117.6|209967.6|463
1637630400000|2021-11-23 01:20:00|210154.1|210004.1|210204.4|210054.4|210225.8|210075.8|210146.8|209996.8|376
1637630700000|2021-11-23 01:25:00|210201.9|210051.9|210203.6|210053.6|210223.9|210073.9|210187.5|210037.5|348
1637631000000|2021-11-23 01:30:00|210203.9|210053.9|210187.5|210037.5|210220.8|210070.8|210146.7|209996.7|519
1637631300000|2021-11-23 01:35:00|210186.8|210036.8|210243.2|210093.2|210256.7|210106.7|210177.4|210027.4|448
1637631600000|2021-11-23 01:40:00|210243.7|210093.7|210236.1|210086.1|210258|210108|210230.4|210080.4|418
1637631900000|2021-11-23 01:45:00|210235.5|210085.5|210299.9|210149.9|210315.3|210165.3|210234.9|210084.9|424
1637632200000|2021-11-23 01:50:00|210300.3|210150.3|210310|210160|210326.5|210176.5|210263.1|210113.1|483
1637632500000|2021-11-23 01:55:00|210314.5|210164.5|210325|210175|210345.7|210195.7|210303.8|210153.8|472
1637632800000|2021-11-23 02:00:00|210327.2|210177.2|210341|210191|210347.5|210197.5|210300.7|210150.7|482
1637633100000|2021-11-23 02:05:00|210341.7|210191.7|210323.7|210173.7|210362.2|210212.2|210321.1|210171.1|468
1637633400000|2021-11-23 02:10:00|210324.6|210174.6|210347.7|210197.7|210355.8|210205.8|210318|210168|407
1637633700000|2021-11-23 02:15:00|210348|210198|210495.4|210345.4|210499.3|210349.3|210323.2|210173.2|730
1637634000000|2021-11-23 02:20:00|210494.5|210344.5|210432.3|210282.3|210496.2|210346.2|210403.7|210253.7|569
1637634300000|2021-11-23 02:25:00|210432.2|210282.2|210408.7|210258.7|210471.7|210321.7|210403.8|210253.8|535
1637634600000|2021-11-23 02:30:00|210410.8|210260.8|210414.4|210264.4|210441.1|210291.1|210402.7|210252.7|602
1637634900000|2021-11-23 02:35:00|210414.6|210264.6|210410.1|210260.1|210461.5|210311.5|210402.4|210252.4|559
1637635200000|2021-11-23 02:40:00|210410.4|210260.4|210380|210230|210415.2|210265.2|210370.4|210220.4|425
1637635500000|2021-11-23 02:45:00|210381.7|210231.7|210336.6|210186.6|210384.6|210234.6|210332.9|210182.9|368
1637635800000|2021-11-23 02:50:00|210336.4|210186.4|210287.5|210137.5|210336.4|210186.4|210223.3|210073.3|518
1637636100000|2021-11-23 02:55:00|210288.1|210138.1|210246.4|210096.4|210288.8|210138.8|210221.5|210071.5|413
1637636400000|2021-11-23 03:00:00|210246.2|210096.2|210259.1|210109.1|210264.8|210114.8|210216.6|210066.6|471
1637636700000|2021-11-23 03:05:00|210259.3|210109.3|210264.4|210114.4|210271.2|210121.2|210237.6|210087.6|443
1637637000000|2021-11-23 03:10:00|210262.6|210112.6|210270.7|210120.7|210292.4|210142.4|210246|210096|440
1637637300000|2021-11-23 03:15:00|210266.5|210116.5|210246.3|210096.3|210279.3|210129.3|210234.6|210084.6|396
1637637600000|2021-11-23 03:20:00|210248.2|210098.2|210204.8|210054.8|210262.3|210112.3|210195.7|210045.7|440
1637637900000|2021-11-23 03:25:00|210204|210054|210170.4|210020.4|210211.4|210061.4|210153.3|210003.3|420
1637638200000|2021-11-23 03:30:00|210167.1|210017.1|210159.2|210009.2|210180.1|210030.1|210123.9|209973.9|438
1637638500000|2021-11-23 03:35:00|210164.9|210014.9|210174.9|210024.9|210190|210040|210155.9|210005.9|374
1637638800000|2021-11-23 03:40:00|210174.5|210024.5|210240.5|210090.5|210259.5|210109.5|210157.4|210007.4|496
1637639100000|2021-11-23 03:45:00|210241.4|210091.4|210302.9|210152.9|210313|210163|210221.2|210071.2|482
1637639400000|2021-11-23 03:50:00|210301|210151|210202.2|210052.2|210312.8|210162.8|210196.1|210046.1|417
1637639700000|2021-11-23 03:55:00|210201.3|210051.3|210220.4|210070.4|210261.5|210111.5|210197.2|210047.2|442
1637640000000|2021-11-23 04:00:00|210219.4|210069.4|210225.4|210075.4|210271.8|210121.8|210203|210053|444
1637640300000|2021-11-23 04:05:00|210223.5|210073.5|210258.4|210108.4|210267.8|210117.8|210211.4|210061.4|428
1637640600000|2021-11-23 04:10:00|210261.3|210111.3|210267.4|210117.4|210274.2|210124.2|210250.6|210100.6|426
1637640900000|2021-11-23 04:15:00|210267.3|210117.3|210259.7|210109.7|210268.9|210118.9|210248|210098|418
1637641200000|2021-11-23 04:20:00|210260.2|210110.2|210257.2|210107.2|210270.9|210120.9|210250.5|210100.5|362
1637641500000|2021-11-23 04:25:00|210257.5|210107.5|210257.9|210107.9|210272.6|210122.6|210243.7|210093.7|408
1637641800000|2021-11-23 04:30:00|210266.9|210116.9|210269.2|210119.2|210301.3|210151.3|210254|210104|611
1637642100000|2021-11-23 04:35:00|210268.6|210118.6|210291.1|210141.1|210315.4|210165.4|210256.5|210106.5|345
1637642400000|2021-11-23 04:40:00|210291.3|210141.3|210311.4|210161.4|210321.9|210171.9|210287|210137|426
1637642700000|2021-11-23 04:45:00|210311.9|210161.9|210349|210199|210357.8|210207.8|210306.5|210156.5|314
1637643000000|2021-11-23 04:50:00|210348.1|210198.1|210309.4|210159.4|210363.4|210213.4|210309|210159|329
1637643300000|2021-11-23 04:55:00|210309.1|210159.1|210278.4|210128.4|210319.1|210169.1|210270.4|210120.4|452
1637643600000|2021-11-23 05:00:00|210278.8|210128.8|210303.7|210153.7|210312.5|210162.5|210254.9|210104.9|516
1637643900000|2021-11-23 05:05:00|210308.6|210158.6|210265|210115|210309.1|210159.1|210260.7|210110.7|452
1637644200000|2021-11-23 05:10:00|210260.3|210110.3|210260.1|210110.1|210270.5|210120.5|210251.4|210101.4|374
1637644500000|2021-11-23 05:15:00|210258.9|210108.9|210259.8|210109.8|210269.6|210119.6|210252.6|210102.6|336
1637644800000|2021-11-23 05:20:00|210256.2|210106.2|210262.5|210112.5|210268.9|210118.9|210245.3|210095.3|381
1637645100000|2021-11-23 05:25:00|210262.3|210112.3|210266.7|210116.7|210312.8|210162.8|210246.8|210096.8|357
1637645400000|2021-11-23 05:30:00|210267.9|210117.9|210303.8|210153.8|210311|210161|210264.5|210114.5|423
1637645700000|2021-11-23 05:35:00|210303.4|210153.4|210421.7|210271.7|210437.1|210287.1|210302.8|210152.8|500
1637646000000|2021-11-23 05:40:00|210420.7|210270.7|210479|210329|210481.9|210331.9|210389.7|210239.7|541
1637646300000|2021-11-23 05:45:00|210479.5|210329.5|210476.4|210326.4|210485.8|210335.8|210435.3|210285.3|555
1637646600000|2021-11-23 05:50:00|210475.8|210325.8|210810.3|210660.3|210810.3|210660.3|210472|210322|597
1637646900000|2021-11-23 05:55:00|210810.7|210660.7|210576.1|210426.1|210822.4|210672.4|210574.6|210424.6|527
1637647200000|2021-11-23 06:00:00|210574.5|210424.5|210561|210411|210614.4|210464.4|210542.9|210392.9|466
1637647500000|2021-11-23 06:05:00|210559.4|210409.4|210512.6|210362.6|210564.1|210414.1|210501.1|210351.1|370
1637647800000|2021-11-23 06:10:00|210511.6|210361.6|210523.8|210373.8|210553.3|210403.3|210511.2|210361.2|317
1637648100000|2021-11-23 06:15:00|210522.9|210372.9|210646.8|210496.8|210661.3|210511.3|210522.4|210372.4|444
1637648400000|2021-11-23 06:20:00|210646.6|210496.6|210660|210510|210690.2|210540.2|210634.7|210484.7|403
1637648700000|2021-11-23 06:25:00|210654.3|210504.3|210662.6|210512.6|210673.8|210523.8|210649.2|210499.2|350
1637649000000|2021-11-23 06:30:00|210662.4|210512.4|210569.2|210419.2|210664.5|210514.5|210564.5|210414.5|518
1637649300000|2021-11-23 06:35:00|210569.7|210419.7|210660.4|210510.4|210705.4|210555.4|210564.4|210414.4|489
1637649600000|2021-11-23 06:40:00|210659.6|210509.6|210709.4|210559.4|210712.4|210562.4|210642.9|210492.9|462
1637649900000|2021-11-23 06:45:00|210708.1|210558.1|210663|210513|210708.5|210558.5|210647.7|210497.7|458
1637650200000|2021-11-23 06:50:00|210663.3|210513.3|210655.8|210505.8|210671.2|210521.2|210640.9|210490.9|465
1637650500000|2021-11-23 06:55:00|210655.6|210505.6|210596.9|210446.9|210659.3|210509.3|210589|210439|450
1637650800000|2021-11-23 07:00:00|210595.3|210445.3|210647|210497|210748.7|210598.7|210594.5|210444.5|704
1637651100000|2021-11-23 07:05:00|210646.5|210496.5|210783.4|210633.4|210822|210672|210646.5|210496.5|721
1637651400000|2021-11-23 07:10:00|210793.7|210643.7|210691.8|210541.8|210793.7|210643.7|210640.2|210490.2|824
1637651700000|2021-11-23 07:15:00|210692|210542|210599.3|210449.3|210704.1|210554.1|210568.3|210418.3|657
1637652000000|2021-11-23 07:20:00|210598.3|210448.3|210377.4|210227.4|210611.9|210461.9|210259.2|210109.2|850
1637652300000|2021-11-23 07:25:00|210375.8|210225.8|210311|210161|210436.3|210286.3|210202.2|210052.2|882
1637652600000|2021-11-23 07:30:00|210319.2|210169.2|210425|210275|210429.2|210279.2|210272.3|210122.3|925
1637652900000|2021-11-23 07:35:00|210423.6|210273.6|210549|210399|210568.7|210418.7|210405.9|210255.9|823
1637653200000|2021-11-23 07:40:00|210556.5|210406.5|210436.6|210286.6|210557|210407|210402.4|210252.4|786
1637653500000|2021-11-23 07:45:00|210435.7|210285.7|210369.6|210219.6|210483.8|210333.8|210330.6|210180.6|845
1637653800000|2021-11-23 07:50:00|210365|210215|210376.7|210226.7|210412.7|210262.7|210343|210193|792
1637654100000|2021-11-23 07:55:00|210375.7|210225.7|210363.1|210213.1|210397.2|210247.2|210348.9|210198.9|759
1637654400000|2021-11-23 08:00:00|210360.9|210210.9|210597.4|210447.4|210604|210454|210360.9|210210.9|956
1637654700000|2021-11-23 08:05:00|210597.8|210447.8|210647.1|210497.1|210753.5|210603.5|210594.9|210444.9|864
1637655000000|2021-11-23 08:10:00|210657.9|210507.9|210799.1|210649.1|210807.6|210657.6|210558.4|210408.4|944
1637655300000|2021-11-23 08:15:00|210795.3|210645.3|210999.9|210849.9|211022.4|210872.4|210729.3|210579.3|990
1637655600000|2021-11-23 08:20:00|210998.6|210848.6|210749.1|210599.1|211005.1|210855.1|210734.6|210584.6|957
1637655900000|2021-11-23 08:25:00|210749|210599|211010.5|210860.5|211016.8|210866.8|210749|210599|900
1637656200000|2021-11-23 08:30:00|211010.9|210860.9|210950.5|210800.5|211028|210878|210855.6|210705.6|994
1637656500000|2021-11-23 08:35:00|210951.8|210801.8|210917.9|210767.9|211007.9|210857.9|210871.2|210721.2|860
1637656800000|2021-11-23 08:40:00|210919.3|210769.3|210834.1|210684.1|210986.5|210836.5|210830.5|210680.5|868
1637657100000|2021-11-23 08:45:00|210832.9|210682.9|211091.8|210941.8|211228.4|211078.4|210832.9|210682.9|898
1637657400000|2021-11-23 08:50:00|211092.2|210942.2|211246.2|211096.2|211264.9|211114.9|211030.1|210880.1|848
1637657700000|2021-11-23 08:55:00|211248.3|211098.3|211023.7|210873.7|211329.8|211179.8|211012.7|210862.7|861
1637658000000|2021-11-23 09:00:00|211023.5|210873.5|211084.3|210934.3|211106.9|210956.9|210998.2|210848.2|832
1637658300000|2021-11-23 09:05:00|211085.3|210935.3|211020.7|210870.7|211119.7|210969.7|210979.5|210829.5|858
1637658600000|2021-11-23 09:10:00|211021.2|210871.2|210947.5|210797.5|211023.8|210873.8|210910.4|210760.4|837
1637658900000|2021-11-23 09:15:00|210949|210799|210859|210709|211081.4|210931.4|210854.4|210704.4|792
1637659200000|2021-11-23 09:20:00|210861|210711|210842.6|210692.6|210960.6|210810.6|210775.3|210625.3|880
1637659500000|2021-11-23 09:25:00|210842.2|210692.2|210752.9|210602.9|210916.7|210766.7|210712.8|210562.8|870
1637659800000|2021-11-23 09:30:00|210755.1|210605.1|210728|210578|210790|210640|210584.8|210434.8|738
1637660100000|2021-11-23 09:35:00|210726|210576|210779.7|210629.7|210810.7|210660.7|210687.2|210537.2|806
1637660400000|2021-11-23 09:40:00|210777.8|210627.8|210863.1|210713.1|210872.9|210722.9|210707.7|210557.7|800
1637660700000|2021-11-23 09:45:00|210864.2|210714.2|210828.4|210678.4|210864.8|210714.8|210755.4|210605.4|818
1637661000000|2021-11-23 09:50:00|210827.8|210677.8|210917.7|210767.7|210938.1|210788.1|210801.4|210651.4|807
1637661300000|2021-11-23 09:55:00|210917.9|210767.9|210855.4|210705.4|210993.3|210843.3|210851.6|210701.6|768
1637661600000|2021-11-23 10:00:00|210854.2|210704.2|210739|210589|210871.5|210721.5|210713.8|210563.8|774
1637661900000|2021-11-23 10:05:00|210740.1|210590.1|210730.5|210580.5|210744.1|210594.1|210694.2|210544.2|705
1637662200000|2021-11-23 10:10:00|210721.9|210571.9|210595.8|210445.8|210721.9|210571.9|210595.8|210445.8|729
1637662500000|2021-11-23 10:15:00|210595.2|210445.2|210650.5|210500.5|210666.4|210516.4|210520.5|210370.5|778
1637662800000|2021-11-23 10:20:00|210647.7|210497.7|210696.4|210546.4|210713.3|210563.3|210608.5|210458.5|696
1637663100000|2021-11-23 10:25:00|210696.5|210546.5|210785.8|210635.8|210789.9|210639.9|210695.4|210545.4|764
1637663400000|2021-11-23 10:30:00|210785.3|210635.3|210750.6|210600.6|210792.9|210642.9|210729.8|210579.8|606
1637663700000|2021-11-23 10:35:00|210750.5|210600.5|210784.4|210634.4|210788.6|210638.6|210739.1|210589.1|582
1637664000000|2021-11-23 10:40:00|210784.9|210634.9|210727.1|210577.1|210785.8|210635.8|210718.9|210568.9|656
1637664300000|2021-11-23 10:45:00|210726.9|210576.9|210781.4|210631.4|210787|210637|210723.1|210573.1|590
1637664600000|2021-11-23 10:50:00|210780.5|210630.5|210745.3|210595.3|210950.6|210800.6|210735.6|210585.6|701
1637664900000|2021-11-23 10:55:00|210751.1|210601.1|210828.5|210678.5|210868.9|210718.9|210691.3|210541.3|710
1637665200000|2021-11-23 11:00:00|210826.4|210676.4|210911.4|210761.4|210947|210797|210680.9|210530.9|788
1637665500000|2021-11-23 11:05:00|210911|210761|210960|210810|210977|210827|210907.9|210757.9|731
1637665800000|2021-11-23 11:10:00|210958.9|210808.9|210970.8|210820.8|210991.2|210841.2|210916.4|210766.4|743
1637666100000|2021-11-23 11:15:00|210971.3|210821.3|210973.4|210823.4|210983|210833|210909.7|210759.7|773
1637666400000|2021-11-23 11:20:00|210974.2|210824.2|210966.3|210816.3|210985|210835|210922.2|210772.2|803
1637666700000|2021-11-23 11:25:00|210966.9|210816.9|211200.7|211050.7|211273.8|211123.8|210965.2|210815.2|822
1637667000000|2021-11-23 11:30:00|211201.3|211051.3|211137.8|210987.8|211237.6|211087.6|211130.1|210980.1|810
1637667300000|2021-11-23 11:35:00|211136.8|210986.8|211105.5|210955.5|211201.1|211051.1|211103|210953|742
1637667600000|2021-11-23 11:40:00|211105.1|210955.1|211207.9|211057.9|211217.6|211067.6|211100.3|210950.3|714
1637667900000|2021-11-23 11:45:00|211208.7|211058.7|211282.7|211132.7|211290.2|211140.2|211204.4|211054.4|626
1637668200000|2021-11-23 11:50:00|211283.9|211133.9|211444.4|211294.4|211455|211305|211281.6|211131.6|617
1637668500000|2021-11-23 11:55:00|211445.3|211295.3|211459.6|211309.6|211491.2|211341.2|211387.5|211247.6|825
1637668800000|2021-11-23 12:00:00|211466.8|211316.8|211425.1|211275.1|211466.8|211316.8|211383.4|211233.4|779
1637669100000|2021-11-23 12:05:00|211422.5|211272.5|211437.2|211287.2|211608.7|211458.7|211421.4|211271.4|805
1637669400000|2021-11-23 12:10:00|211432.4|211282.4|211490.2|211340.2|211508.6|211358.6|211416.4|211266.4|591
1637669700000|2021-11-23 12:15:00|211490.1|211340.1|211541.6|211391.6|211558.5|211408.5|211471.3|211321.3|806
1637670000000|2021-11-23 12:20:00|211541.7|211391.7|211698.9|211548.9|211701.8|211551.8|211506.1|211356.1|770
1637670300000|2021-11-23 12:25:00|211703.7|211553.7|211859|211709|212004.6|211854.6|211699.8|211549.8|949
1637670600000|2021-11-23 12:30:00|211855.5|211705.5|211597.8|211447.8|211927.1|211777.1|211591.2|211441.2|823
1637670900000|2021-11-23 12:35:00|211596.8|211446.8|211498.5|211348.5|211634.2|211484.2|211471.3|211321.3|745
1637671200000|2021-11-23 12:40:00|211499.8|211349.8|211407.7|211257.7|211561.3|211411.3|211388.5|211238.5|717
1637671500000|2021-11-23 12:45:00|211407.8|211257.8|211716|211566|211718|211568|211396|211246|710
1637671800000|2021-11-23 12:50:00|211715.7|211565.7|211637.6|211487.6|211827|211677|211635.3|211485.3|763
1637672100000|2021-11-23 12:55:00|211637.1|211487.1|211688.6|211538.6|211695.1|211545.1|211565.5|211415.5|818
1637672400000|2021-11-23 13:00:00|211693.9|211543.9|211803.8|211653.8|212013.4|211863.4|211549.7|211399.7|1039
1637672700000|2021-11-23 13:05:00|211802.9|211652.9|211658.7|211508.7|211846.8|211696.8|211537.7|211387.7|934
1637673000000|2021-11-23 13:10:00|211656.6|211506.6|211317.4|211167.4|211712.5|211562.5|211307.7|211157.7|871
1637673300000|2021-11-23 13:15:00|211314.5|211164.5|211547.4|211397.4|211674.8|211524.8|211302.8|211152.8|893
1637673600000|2021-11-23 13:20:00|211549|211399|211673.7|211523.7|211682|211532|211371|211221|857
1637673900000|2021-11-23 13:25:00|211667.8|211517.8|211457.2|211307.2|211737.1|211587.1|211442.5|211292.5|847
1637674200000|2021-11-23 13:30:00|211457.6|211307.6|211478|211328|211659.6|211509.6|211457.6|211307.6|927
1637674500000|2021-11-23 13:35:00|211476.2|211326.2|211734.8|211584.8|211740.4|211590.4|211339.6|211189.6|816
1637674800000|2021-11-23 13:40:00|211735.6|211585.6|211926.6|211776.6|211968.4|211818.4|211676.5|211526.5|911
1637675100000|2021-11-23 13:45:00|211927.5|211777.5|211910.6|211760.6|211978.2|211828.2|211710.3|211560.3|924
1637675400000|2021-11-23 13:50:00|211907.8|211757.8|211562.5|211412.5|211926|211776|211544.6|211394.6|915
1637675700000|2021-11-23 13:55:00|211552.9|211402.9|211540.7|211390.7|211590.7|211440.7|211468.4|211318.4|846
1637676000000|2021-11-23 14:00:00|211540.8|211390.8|211425.5|211275.5|211581.7|211431.7|211419.6|211269.6|777
1637676300000|2021-11-23 14:05:00|211429.5|211279.5|211517.4|211367.4|211634|211484|211426.3|211276.3|780
1637676600000|2021-11-23 14:10:00|211517.7|211367.7|211385.4|211235.4|211517.7|211367.7|211243.2|211093.2|773
1637676900000|2021-11-23 14:15:00|211384|211234|211172.4|211022.4|211397.9|211247.9|211168.4|211018.4|683
1637677200000|2021-11-23 14:20:00|211172.6|211022.6|211157.5|211007.5|211269.2|211119.2|211147|210997|738
1637677500000|2021-11-23 14:25:00|211153.7|211003.7|211392.7|211242.7|211466.9|211316.9|211153.7|211003.7|829
1637677800000|2021-11-23 14:30:00|211392.6|211242.6|211283|211133|211477.6|211327.6|211281.6|211131.6|924
1637678100000|2021-11-23 14:35:00|211262.5|211112.5|211310.8|211160.8|211417.9|211267.9|211238.9|211088.9|956
1637678400000|2021-11-23 14:40:00|211313.3|211163.3|211349.9|211199.9|211384.8|211234.8|211182.1|211032.1|962
1637678700000|2021-11-23 14:45:00|211342|211192|211609.7|211459.7|211626.8|211476.8|211278.2|211128.2|924
1637679000000|2021-11-23 14:50:00|211613.7|211463.7|211608.9|211458.9|211675.4|211525.4|211499.4|211349.4|925
1637679300000|2021-11-23 14:55:00|211608.3|211458.3|211706.3|211556.3|211740.4|211590.4|211514.4|211364.4|833
1637679600000|2021-11-23 15:00:00|211704.5|211554.5|211789.2|211639.2|211872.9|211722.9|211634.6|211484.6|1043
1637679900000|2021-11-23 15:05:00|211786.3|211636.3|212062|211912|212267|212117|211752.2|211602.2|1035
1637680200000|2021-11-23 15:10:00|212051.2|211901.2|212178.8|212028.8|212189|212039|211951.3|211801.3|967
1637680500000|2021-11-23 15:15:00|212175.7|212025.7|212129.8|211979.8|212228.8|212078.8|212028.4|211878.4|1020
1637680800000|2021-11-23 15:20:00|212127.4|211977.4|211977.7|211827.7|212415|212265|211973.1|211823.1|1016
1637681100000|2021-11-23 15:25:00|211972.8|211822.8|212252.3|212102.3|212269.9|212119.9|211940.9|211790.9|945
1637681400000|2021-11-23 15:30:00|212252.9|212102.9|212379.3|212229.3|212392.2|212242.2|212101.2|211951.2|1006
1637681700000|2021-11-23 15:35:00|212379.9|212229.9|212358.1|212208.1|212500|212350|212300.1|212150.1|986
1637682000000|2021-11-23 15:40:00|212363.2|212213.2|212529.9|212379.9|212606.8|212456.8|212275.9|212125.9|1009
1637682300000|2021-11-23 15:45:00|212533.2|212383.2|212776.4|212626.4|212856.8|212706.8|212380.4|212230.4|992
1637682600000|2021-11-23 15:50:00|212776|212626|212626.5|212476.5|212777.4|212627.4|212475.6|212325.6|1032
1637682900000|2021-11-23 15:55:00|212627.4|212477.4|212959.5|212809.5|213159.4|213009.4|212567.1|212417.1|1061
1637683200000|2021-11-23 16:00:00|212962.4|212812.4|212664|212514|212962.4|212812.4|212655|212505|1023
1637683500000|2021-11-23 16:05:00|212672.7|212522.7|212537.6|212387.6|212683.7|212533.7|212521.5|212371.5|957
1637683800000|2021-11-23 16:10:00|212539.7|212389.7|212443.8|212293.8|212544.6|212394.6|212379.8|212229.8|911
1637684100000|2021-11-23 16:15:00|212442.9|212292.9|212255.2|212105.2|212590.8|212440.8|212146.9|211996.9|907
1637684400000|2021-11-23 16:20:00|212260.5|212110.5|212202.7|212052.7|212462.7|212312.7|212143.4|211993.4|928
1637684700000|2021-11-23 16:25:00|212203|212053|212228|212078|212277.1|212127.1|212109.5|211959.5|853
1637685000000|2021-11-23 16:30:00|212225.7|212075.7|212286.8|212136.8|212297.9|212147.9|212030.3|211880.3|985
1637685300000|2021-11-23 16:35:00|212286.5|212136.5|212461|212311|212510.2|212360.2|212147.4|211997.4|977
1637685600000|2021-11-23 16:40:00|212466.4|212316.4|212484.8|212334.8|212534.7|212384.7|212338.7|212188.7|998
1637685900000|2021-11-23 16:45:00|212481.3|212331.3|212325.4|212175.4|212566.9|212416.9|212303|212153|965
1637686200000|2021-11-23 16:50:00|212324.1|212174.1|212427.4|212277.4|212432.2|212282.2|212142|211992|1010
1637686500000|2021-11-23 16:55:00|212427.8|212277.8|212583.8|212433.8|212590.7|212440.7|212417.8|212267.8|967
1637686800000|2021-11-23 17:00:00|212582|212432|212482|212332|212666.9|212516.9|212440.5|212290.5|984
1637687100000|2021-11-23 17:05:00|212483.4|212333.4|212293.6|212143.6|212485.7|212335.7|212264.4|212114.4|816
1637687400000|2021-11-23 17:10:00|212295.4|212145.4|212390.4|212240.4|212443.7|212293.7|212259.1|212109.1|799
1637687700000|2021-11-23 17:15:00|212372.3|212222.3|212370.3|212220.3|212402.2|212252.2|212235.4|212085.4|910
1637688000000|2021-11-23 17:20:00|212370.7|212220.7|212340.8|212190.8|212420.8|212270.8|212328|212178|815
1637688300000|2021-11-23 17:25:00|212343.5|212193.5|212371.4|212221.4|212411.9|212261.9|212188.2|212038.2|861
1637688600000|2021-11-23 17:30:00|212371.6|212221.6|212484.7|212334.7|212498.3|212361.2|212301.4|212151.4|779
1637688900000|2021-11-23 17:35:00|212484.8|212334.8|212369.2|212219.2|212518.8|212392.3|212327.8|212214|777
1637689200000|2021-11-23 17:40:00|212369.5|212219.5|212500.7|212350.7|212589.3|212462.4|212361.9|212211.9|802
1637689500000|2021-11-23 17:45:00|212500.5|212350.5|212815.8|212665.8|212815.8|212665.8|212492.6|212342.6|816
1637689800000|2021-11-23 17:50:00|212814.8|212664.8|213049|212899|213062.7|212912.7|212803.4|212653.4|774
1637690100000|2021-11-23 17:55:00|213050.1|212900.1|212878.6|212728.6|213057.6|212907.6|212821.6|212715.4|779
1637690400000|2021-11-23 18:00:00|212882.1|212732.1|212751.5|212601.5|212967|212843.4|212749.2|212599.2|966
1637690700000|2021-11-23 18:05:00|212728.5|212578.5|212702.8|212552.8|212740.3|212639.6|212606.5|212456.5|859
1637691000000|2021-11-23 18:10:00|212704.3|212554.3|212588.4|212438.4|212778|212683.7|212585.1|212435.1|789
1637691300000|2021-11-23 18:15:00|212587|212437|212495.2|212345.2|212659.3|212509.3|212450.1|212318.7|808
1637691600000|2021-11-23 18:20:00|212502.9|212352.9|212485.2|212335.2|212571.6|212454.6|212442.6|212292.6|824
1637691900000|2021-11-23 18:25:00|212485.5|212335.5|212442.6|212292.6|212506.5|212356.5|212261.9|212111.9|878
1637692200000|2021-11-23 18:30:00|212443|212293|212493.3|212343.3|212634.8|212484.8|212442|212292|834
1637692500000|2021-11-23 18:35:00|212496.7|212346.7|212471.2|212321.2|212555.7|212410|212401.7|212261.6|839
1637692800000|2021-11-23 18:40:00|212470.8|212320.8|212367.9|212217.9|212489.2|212372.3|212319.2|212207.6|797
1637693100000|2021-11-23 18:45:00|212374.3|212224.3|212380.8|212230.8|212422.9|212319.2|212241|212120.4|816
1637693400000|2021-11-23 18:50:00|212383.8|212233.8|212179|212029|212386.7|212248.5|212146|212025|762
1637693700000|2021-11-23 18:55:00|212177.8|212027.8|212249.4|212099.4|212332.6|212182.6|212138.9|211988.9|877
1637694000000|2021-11-23 19:00:00|212249.7|212099.7|212161.1|212011.1|212252|212153.1|212100.4|211988.5|716
1637694300000|2021-11-23 19:05:00|212161.4|212011.4|212260.1|212110.1|212324|212200.2|212127.7|212005.4|764
1637694600000|2021-11-23 19:10:00|212258.3|212108.3|212360.9|212210.9|212367.1|212219.3|212145.6|212046.1|736
1637694900000|2021-11-23 19:15:00|212362|212212|212266.5|212116.5|212379.9|212254.4|212266.3|212116.3|676
1637695200000|2021-11-23 19:20:00|212266.4|212116.4|212299.1|212149.1|212359.1|212209.1|212250.5|212100.5|694
1637695500000|2021-11-23 19:25:00|212300.5|212150.5|212452.3|212302.3|212515.6|212365.6|212189.3|212078.9|796
1637695800000|2021-11-23 19:30:00|212452.8|212302.8|212611|212461|212696.8|212546.8|212399.6|212249.6|777
1637696100000|2021-11-23 19:35:00|212606.9|212456.9|212511.9|212361.9|212624.4|212474.4|212476.1|212334.7|681
1637696400000|2021-11-23 19:40:00|212510.9|212360.9|212602.8|212452.8|212621.7|212471.7|212418.9|212300.6|671
1637696700000|2021-11-23 19:45:00|212602.1|212452.1|212532.5|212382.5|212609.5|212503.4|212485.5|212378.7|744
1637697000000|2021-11-23 19:50:00|212534|212384|212356.1|212206.1|212595.5|212490|212301.2|212204|771
1637697300000|2021-11-23 19:55:00|212356|212206|212364.8|212214.8|212415.4|212288.5|212257.1|212134|841
1637697600000|2021-11-23 20:00:00|212363.8|212213.8|212306.7|212156.7|212386.9|212285.6|212281.3|212131.3|834
1637697900000|2021-11-23 20:05:00|212307.3|212157.3|212488.3|212338.3|212521.5|212371.5|212279.1|212148.5|813
1637698200000|2021-11-23 20:10:00|212489.6|212339.6|212406.9|212256.9|212596.2|212480.6|212356.3|212206.3|849
1637698500000|2021-11-23 20:15:00|212405.5|212255.5|212281.5|212131.5|212408.2|212258.2|212175.7|212025.7|793
1637698800000|2021-11-23 20:20:00|212280.8|212130.8|212196.7|212046.7|212382.2|212232.2|212184.4|212034.4|763
1637699100000|2021-11-23 20:25:00|212196.8|212046.8|212215.4|212065.4|212242.1|212123.1|212170.3|212028.8|585
1637699400000|2021-11-23 20:30:00|212216.3|212066.3|212213.3|212063.3|212226.7|212121.2|212134.4|212030.9|629
1637699700000|2021-11-23 20:35:00|212216.8|212066.8|212137.5|211987.5|212225.9|212075.9|212125.5|211975.5|717
1637700000000|2021-11-23 20:40:00|212150.4|212000.4|212351.1|212201.1|212401.2|212251.2|212134.2|211984.2|804
1637700300000|2021-11-23 20:45:00|212351.2|212201.2|212260.3|212110.3|212477.2|212327.2|212253.5|212103.5|774
1637700600000|2021-11-23 20:50:00|212256|212106|212043.9|211893.9|212256|212106|212042.5|211892.5|737
1637700900000|2021-11-23 20:55:00|212044.7|211894.7|212042.1|211892.1|212055|211905|211996.4|211846.4|785
1637701200000|2021-11-23 21:00:00|212045.6|211895.6|212071.1|211921.1|212149.9|211999.9|212043|211893|672
1637701500000|2021-11-23 21:05:00|212070.9|211920.9|212104.8|211954.8|212111.2|211961.2|212049.8|211899.8|547
1637701800000|2021-11-23 21:10:00|212104.2|211954.2|212154.9|212004.9|212158.1|212008.1|212100.9|211950.9|409
1637702100000|2021-11-23 21:15:00|212154.7|212004.7|212052.5|211902.5|212157.4|212007.4|212050.8|211900.8|432
1637702400000|2021-11-23 21:20:00|212050.3|211900.3|212061.8|211911.8|212067.8|211917.8|212032.1|211882.1|375
1637702700000|2021-11-23 21:25:00|212064.3|211914.3|212022.9|211872.9|212067.5|211917.5|212015.6|211865.6|284
1637703000000|2021-11-23 21:30:00|212022.3|211872.3|211984.8|211834.8|212051.9|211931.7|211976.2|211826.2|342
1637703300000|2021-11-23 21:35:00|211980.7|211830.7|212012.1|211862.1|212015.3|211865.3|211944.3|211794.3|443
1637703600000|2021-11-23 21:40:00|212010.9|211860.9|211981.6|211831.6|212040.2|211890.2|211980|211830|355
1637703900000|2021-11-23 21:45:00|211973.3|211823.3|211981.3|211831.3|212051.8|211901.8|211951.8|211801.8|461
1637704200000|2021-11-23 21:50:00|211976.8|211826.8|211988.4|211838.4|211993.4|211843.4|211931|211781|413
1637704500000|2021-11-23 21:55:00|211995.1|211845.1|212220.6|211923.6|212279.8|211982.8|211914|211617|566
1637704800000|2021-11-23 22:00:00|212364.6|212067.6|212188|211891|212494.1|212197.1|212184.3|211887.3|85
1637705100000|2021-11-23 22:05:00|212192|211895|212173.6|211876.6|212201.4|211904.4|212166.4|211869.4|69
1637705400000|2021-11-23 22:10:00|212172.2|211875.2|212178.5|211881.5|212206|211909|212107.8|211810.8|121
1637705700000|2021-11-23 22:15:00|212175.2|211878.2|212180.7|211883.7|212204.9|211907.9|212169.6|211872.6|109
1637706000000|2021-11-23 22:20:00|212182.6|211885.6|212159.5|211862.5|212208.5|211911.5|212154.3|211857.3|123
1637706300000|2021-11-23 22:25:00|212161.5|211864.5|212159.5|211862.5|212198.3|211901.3|212125.9|211828.9|151
1637706600000|2021-11-23 22:30:00|212159.9|211862.9|212168.8|211871.8|212195.1|211898.1|212154.1|211857.1|190
1637706900000|2021-11-23 22:35:00|212169.1|211872.1|211901.3|211604.3|212194.7|211897.7|211816.4|211519.4|378
1637707200000|2021-11-23 22:40:00|211895.9|211598.9|211883.2|211586.2|211922.5|211625.5|211856.4|211559.4|170
1637707500000|2021-11-23 22:45:00|211854.3|211557.3|211885|211588|211916.1|211619.1|211832.5|211535.5|125
1637707800000|2021-11-23 22:50:00|211884.8|211587.8|212269.2|211972.2|212284.5|211987.5|211849.3|211552.3|221
1637708100000|2021-11-23 22:55:00|212226.9|211929.9|212276|211979|212284.6|211987.6|212200.1|211903.1|45
1637708400000|2021-11-23 23:00:00|212276.3|211979.3|212188.9|212038.9|212338.2|212042.4|212075.6|211790.5|644
1637708700000|2021-11-23 23:05:00|212185.4|212035.4|212252.6|212102.6|212291.4|212122.9|212173.6|211994|372
1637709000000|2021-11-23 23:10:00|212254|212104|212246.7|212096.7|212345|212127.5|212238.1|212050|232
1637709300000|2021-11-23 23:15:00|212242.9|212092.9|212289.3|212139.3|212348.6|212155.1|212231|212081|309
1637709600000|2021-11-23 23:20:00|212283.7|212133.7|212338.5|212188.5|212377.2|212227.2|212283.6|212133.6|286
1637709900000|2021-11-23 23:25:00|212322.8|212172.8|212344.4|212194.4|212357.2|212207.2|212279.5|212129.5|275
1637710200000|2021-11-23 23:30:00|212344.5|212194.5|212606.9|212456.9|212620.1|212470.1|212329.4|212179.4|377
1637710500000|2021-11-23 23:35:00|212607.4|212457.4|212729.2|212579.2|212763.2|212613.2|212583.9|212433.9|345
1637710800000|2021-11-23 23:40:00|212730.6|212580.6|212784.2|212634.2|212797.8|212647.8|212727.2|212577.2|304
1637711100000|2021-11-23 23:45:00|212784.3|212634.3|212888.9|212738.9|212912|212762|212783.5|212633.5|351
1637711400000|2021-11-23 23:50:00|212888.8|212738.8|212882.5|212732.5|212976.1|212826.1|212879.9|212729.9|282
1637711700000|2021-11-23 23:55:00|212878.5|212728.5|212764.2|212614.2|212884.8|212734.8|212763.5|212613.5|272
1637712000000|2021-11-24 00:00:00|212765.8|212615.8|212613.2|212463.2|212765.8|212615.8|212599.2|212449.2|400
1637712300000|2021-11-24 00:05:00|212612.8|212462.8|212613.5|212463.5|212625.9|212475.9|212604.3|212454.3|346
1637712600000|2021-11-24 00:10:00|212612.4|212462.4|212389|212239|212617.8|212467.8|212380.5|212163.5|418
1637712900000|2021-11-24 00:15:00|212390.1|212240.1|212475|212325|212478|212328|212376.1|212226.1|371
1637713200000|2021-11-24 00:20:00|212475.5|212325.5|212523.6|212373.6|212523.9|212373.9|212459.6|212309.6|336
1637713500000|2021-11-24 00:25:00|212522.6|212372.6|212554.6|212404.6|212567.4|212417.4|212518.5|212368.5|317
1637713800000|2021-11-24 00:30:00|212553.5|212403.5|212564.4|212414.4|212567.4|212417.4|212516.1|212366.1|293
1637714100000|2021-11-24 00:35:00|212566.1|212416.1|212570.5|212420.5|212576.9|212426.9|212546.5|212396.5|273
1637714400000|2021-11-24 00:40:00|212570.2|212420.2|212564.7|212414.7|212570.3|212420.3|212529|212379|383
1637714700000|2021-11-24 00:45:00|212564.1|212414.1|212561.7|212411.7|212570.9|212420.9|212556.4|212406.4|310
1637715000000|2021-11-24 00:50:00|212562.1|212412.1|212554.8|212404.8|212573.8|212423.8|212554.3|212404.3|306
1637715300000|2021-11-24 00:55:00|212555.2|212405.2|212522.2|212372.2|212639.9|212489.9|212503|212343|433
1637715600000|2021-11-24 01:00:00|212519.4|212369.4|212568|212418|212672|212521.5|212431.6|212281.6|687
1637715900000|2021-11-24 01:05:00|212568.2|212418.2|212520.1|212370.1|212570.5|212420.5|212503.1|212353.1|512
1637716200000|2021-11-24 01:10:00|212520.4|212370.4|212518.3|212368.3|212534.1|212384.1|212509|212359|392
1637716500000|2021-11-24 01:15:00|212519.9|212369.9|212518.7|212368.7|212533.4|212383.4|212482.9|212332.9|415
1637716800000|2021-11-24 01:20:00|212519|212369|212535.2|212385.2|212573.7|212423.7|212507.7|212357.7|409
1637717100000|2021-11-24 01:25:00|212539.6|212389.6|212516.2|212366.2|212565.6|212415.6|212505.4|212355.4|414
1637717400000|2021-11-24 01:30:00|212519.8|212369.8|212468.5|212318.5|212552.8|212402.8|212454.8|212304.8|500
1637717700000|2021-11-24 01:35:00|212468.6|212318.6|212509.4|212359.4|212522.2|212372.2|212458.3|212308.3|401
1637718000000|2021-11-24 01:40:00|212511.2|212361.2|212518.5|212368.5|212533.3|212383.3|212480.4|212330.4|361
1637718300000|2021-11-24 01:45:00|212519|212369|212616.9|212466.9|212622.5|212472.5|212511|212361|402
1637718600000|2021-11-24 01:50:00|212610.8|212460.8|212606.6|212456.6|212671.3|212521.3|212589.8|212439.8|385
1637718900000|2021-11-24 01:55:00|212606.3|212456.3|212706.1|212556.1|212718|212568|212592|212442|432
1637719200000|2021-11-24 02:00:00|212708.8|212558.8|212798|212648|212799.9|212649.9|212701.3|212551.3|370
1637719500000|2021-11-24 02:05:00|212798.2|212648.2|212740.3|212590.3|212799.9|212649.9|212727.2|212577.2|406
1637719800000|2021-11-24 02:10:00|212740.1|212590.1|212756.2|212606.2|212783.9|212633.9|212735|212585|413
1637720100000|2021-11-24 02:15:00|212757.2|212607.2|212694.9|212544.9|212757.2|212607.2|212678.9|212528.9|340
1637720400000|2021-11-24 02:20:00|212693.2|212543.2|212590.8|212440.8|212705|212555|212580|212430|400
1637720700000|2021-11-24 02:25:00|212591.2|212441.2|212556|212406|212592.1|212442.1|212544.4|212394.4|288
1637721000000|2021-11-24 02:30:00|212557.4|212407.4|212434.4|212284.4|212557.4|212407.4|212420.2|212270.2|411
1637721300000|2021-11-24 02:35:00|212435.8|212285.8|212437.8|212287.8|212450.6|212300.6|212415.5|212265.5|395
1637721600000|2021-11-24 02:40:00|212437|212287|212434.6|212284.6|212447.8|212297.8|212421.9|212271.9|387
1637721900000|2021-11-24 02:45:00|212435.8|212285.8|212495.2|212345.2|212498|212348|212423.6|212273.6|398
1637722200000|2021-11-24 02:50:00|212493.7|212343.7|212520.2|212370.2|212542.9|212392.9|212459.5|212309.5|383
1637722500000|2021-11-24 02:55:00|212520.7|212370.7|212581.3|212431.3|212584.9|212434.9|212514.1|212364.1|395
1637722800000|2021-11-24 03:00:00|212580.6|212430.6|212664|212514|212679.4|212529.4|212561.8|212411.8|349
1637723100000|2021-11-24 03:05:00|212666|212516|212753.3|212603.3|212775.3|212625.3|212666|212516|471
1637723400000|2021-11-24 03:10:00|212753.2|212603.2|212745.8|212595.8|212797|212647|212709.4|212559.4|459
1637723700000|2021-11-24 03:15:00|212744.6|212594.6|212772.2|212622.2|212772.2|212622.2|212710|212560|389
1637724000000|2021-11-24 03:20:00|212772.6|212622.6|212563.3|212413.3|212794.6|212644.6|212563.3|212413.3|445
1637724300000|2021-11-24 03:25:00|212570.3|212420.3|212611.8|212461.8|212621|212471|212560.6|212410.6|337
1637724600000|2021-11-24 03:30:00|212611|212461|212624.1|212474.1|212625.6|212475.6|212569|212419|379
1637724900000|2021-11-24 03:35:00|212623.8|212473.8|212623.5|212473.5|212632.7|212482.7|212608.5|212458.5|341
1637725200000|2021-11-24 03:40:00|212622.7|212472.7|212614.9|212464.9|212635.2|212485.2|212606.6|212456.6|328
1637725500000|2021-11-24 03:45:00|212613.6|212463.6|212654.5|212504.5|212662.5|212512.5|212612.5|212462.5|304
1637725800000|2021-11-24 03:50:00|212660.3|212510.3|212699.6|212549.6|212715.7|212565.7|212651.7|212501.7|432
1637726100000|2021-11-24 03:55:00|212700|212550|212703.5|212553.5|212718.4|212568.4|212691.9|212541.9|348
1637726400000|2021-11-24 04:00:00|212702.8|212552.8|212709.3|212559.3|212718.6|212568.6|212694.8|212544.8|331
1637726700000|2021-11-24 04:05:00|212710.7|212560.7|212706.2|212556.2|212719.6|212569.6|212691.9|212541.9|389
1637727000000|2021-11-24 04:10:00|212706.5|212556.5|212705.3|212555.3|212717|212567|212695.8|212545.8|371
1637727300000|2021-11-24 04:15:00|212705.7|212555.7|212704.5|212554.5|212719.3|212569.3|212677.5|212527.5|397
1637727600000|2021-11-24 04:20:00|212697.2|212547.2|212695.9|212545.9|212715|212565|212686.5|212536.5|331
1637727900000|2021-11-24 04:25:00|212695.6|212545.6|212656.9|212506.9|212706.5|212556.5|212646.2|212496.2|305
1637728200000|2021-11-24 04:30:00|212656.7|212506.7|212690.1|212540.1|212706.8|212556.8|212652.4|212502.4|387
1637728500000|2021-11-24 04:35:00|212689.8|212539.8|212661.4|212511.4|212704.3|212554.3|212650.8|212500.8|423
1637728800000|2021-11-24 04:40:00|212662.5|212512.5|212677.7|212527.7|212685|212535|212635.3|212485.3|340
1637729100000|2021-11-24 04:45:00|212677.9|212527.9|212663.4|212513.4|212714.8|212564.8|212649.8|212499.8|382
1637729400000|2021-11-24 04:50:00|212663.7|212513.7|212651.1|212501.1|212672.6|212522.6|212636.5|212486.5|408
1637729700000|2021-11-24 04:55:00|212657.8|212507.8|212612.6|212462.6|212675.7|212525.7|212601.2|212451.2|406
1637730000000|2021-11-24 05:00:00|212612.8|212462.8|212575.2|212425.2|212623.3|212473.3|212553.2|212403.2|511
1637730300000|2021-11-24 05:05:00|212574.8|212424.8|212572.5|212422.5|212598.1|212448.1|212563.7|212413.7|426
1637730600000|2021-11-24 05:10:00|212574.2|212424.2|212570.9|212420.9|212590.3|212440.3|212565.9|212415.9|370
1637730900000|2021-11-24 05:15:00|212569.4|212419.4|212518.9|212368.9|212586.4|212436.4|212509.1|212359.1|398
1637731200000|2021-11-24 05:20:00|212514.2|212364.2|212550.3|212400.3|212557.8|212407.8|212507.7|212357.7|415
1637731500000|2021-11-24 05:25:00|212548.7|212398.7|212616|212466|212648.6|212498.6|212547.3|212397.3|372
1637731800000|2021-11-24 05:30:00|212615.7|212465.7|212529.7|212379.7|212620|212470|212494.8|212344.8|491
1637732100000|2021-11-24 05:35:00|212527.4|212377.4|212428.9|212278.9|212547|212397|212428.8|212278.8|479
1637732400000|2021-11-24 05:40:00|212428.6|212278.6|212543.7|212393.7|212579.9|212429.9|212421.3|212271.3|459
1637732700000|2021-11-24 05:45:00|212544.6|212394.6|212566.7|212416.7|212584.6|212434.6|212541.4|212391.4|347
1637733000000|2021-11-24 05:50:00|212566.6|212416.6|212571.8|212421.8|212612.7|212462.7|212563.5|212413.5|326
1637733300000|2021-11-24 05:55:00|212570.4|212420.4|212545.7|212395.7|212597.2|212447.2|212543.4|212393.4|439
1637733600000|2021-11-24 06:00:00|212545.2|212395.2|212396.3|212246.3|212554.4|212404.4|212367.6|212217.6|481
1637733900000|2021-11-24 06:05:00|212397.6|212247.6|212301.7|212151.7|212401.9|212251.9|212288.3|212138.3|530
1637734200000|2021-11-24 06:10:00|212301.6|212151.6|212357.4|212207.4|212383|212233|212269.7|212119.7|511
1637734500000|2021-11-24 06:15:00|212357.3|212207.3|212394.7|212244.7|212412.8|212262.8|212340.7|212190.7|484
1637734800000|2021-11-24 06:20:00|212395|212245|212353.6|212203.6|212410.6|212260.6|212344.3|212194.3|504
1637735100000|2021-11-24 06:25:00|212354.7|212204.7|212309.2|212159.2|212364.7|212214.7|212304.9|212154.9|506
1637735400000|2021-11-24 06:30:00|212308.7|212158.7|212260.9|212110.9|212392.4|212242.4|212250.5|212100.5|490
1637735700000|2021-11-24 06:35:00|212262.5|212112.5|212294.1|212144.1|212313.1|212163.1|212258.5|212108.5|398
1637736000000|2021-11-24 06:40:00|212293.9|212143.9|212236.5|212086.5|212310.8|212160.8|212218|212068|426
1637736300000|2021-11-24 06:45:00|212243.4|212093.4|212263.2|212113.2|212274.7|212124.7|212218.5|212068.5|499
1637736600000|2021-11-24 06:50:00|212265.7|212115.7|212214.4|212064.4|212273.7|212123.7|212199.2|212049.2|387
1637736900000|2021-11-24 06:55:00|212216|212066|212183|212033|212216|212066|212162.7|212012.7|435
1637737200000|2021-11-24 07:00:00|212183.4|212033.4|212187.2|212037.2|212231.9|212081.9|212172.6|212022.6|625
1637737500000|2021-11-24 07:05:00|212187.6|212037.6|212209.8|212059.8|212244.3|212094.3|212167|212017|519
1637737800000|2021-11-24 07:10:00|212208.8|212058.8|212408.3|212258.3|212413.2|212263.2|212201.8|212051.8|614
1637738100000|2021-11-24 07:15:00|212408.9|212258.9|212360.4|212210.4|212413.6|212263.6|212349|212199|593
1637738400000|2021-11-24 07:20:00|212359.8|212209.8|212272.2|212122.2|212405.7|212255.7|212268.5|212118.5|565
1637738700000|2021-11-24 07:25:00|212272.5|212122.5|212263.5|212113.5|212311.7|212161.7|212242|212092|515
1637739000000|2021-11-24 07:30:00|212263.9|212113.9|212433.4|212283.4|212452.2|212302.2|212254.7|212104.7|574
1637739300000|2021-11-24 07:35:00|212432.4|212282.4|212464.3|212314.3|212510.9|212360.9|212420|212270|575
1637739600000|2021-11-24 07:40:00|212463.9|212313.9|212405.9|212255.9|212466.1|212316.1|212393.9|212243.9|523
1637739900000|2021-11-24 07:45:00|212406.6|212256.6|212340.1|212190.1|212407.2|212257.2|212295.7|212145.7|616
1637740200000|2021-11-24 07:50:00|212340.2|212190.2|212373.6|212223.6|212387.6|212237.6|212302.3|212152.3|611
1637740500000|2021-11-24 07:55:00|212374|212224|212454.6|212304.6|212506.3|212356.3|212321.8|212171.8|585
1637740800000|2021-11-24 08:00:00|212456.1|212306.1|212489.6|212339.6|212545.4|212395.4|212432.5|212282.5|758
1637741100000|2021-11-24 08:05:00|212489.3|212339.3|212548.6|212398.6|212585.4|212435.4|212486.5|212336.5|745
1637741400000|2021-11-24 08:10:00|212547.1|212397.1|212491.8|212341.8|212591.2|212441.2|212486.5|212336.5|623
1637741700000|2021-11-24 08:15:00|212491.6|212341.6|212494.8|212344.8|212515.1|212365.1|212442.8|212292.8|595
1637742000000|2021-11-24 08:20:00|212495.8|212345.8|212663.1|212513.1|212687.5|212537.5|212495.1|212345.1|658
1637742300000|2021-11-24 08:25:00|212664.1|212514.1|212608.9|212458.9|212675.1|212525.1|212603.2|212453.2|576
1637742600000|2021-11-24 08:30:00|212607.8|212457.8|212491.1|212341.1|212616.2|212466.2|212444.3|212294.3|615
1637742900000|2021-11-24 08:35:00|212491.2|212341.2|212437.7|212287.7|212641.9|212491.9|212429.1|212279.1|617
1637743200000|2021-11-24 08:40:00|212437.2|212287.2|212302.1|212152.1|212477.4|212327.4|212291.3|212141.3|660
1637743500000|2021-11-24 08:45:00|212301.2|212151.2|212323.3|212173.3|212389.8|212239.8|212253.9|212103.9|650
1637743800000|2021-11-24 08:50:00|212334.1|212184.1|212471.1|212321.1|212503.3|212353.3|212328.2|212178.2|699
1637744100000|2021-11-24 08:55:00|212471.2|212321.2|212729.1|212579.1|212757.2|212607.2|212467.1|212317.1|728
1637744400000|2021-11-24 09:00:00|212727.8|212577.8|212580|212430|212772.7|212622.7|212554.1|212404.1|432
1637744700000|2021-11-24 09:05:00|212668.2|212518.2|212663.6|212513.6|212729.7|212579.7|212605.9|212455.9|665
1637745000000|2021-11-24 09:10:00|212663.3|212513.3|212707.1|212557.1|212726.1|212576.1|212619.4|212469.4|718
1637745300000|2021-11-24 09:15:00|212706|212556|212616.1|212466.1|212727.9|212577.9|212616.1|212466.1|785
1637745600000|2021-11-24 09:20:00|212614.7|212464.7|212495.8|212345.8|212637.9|212487.9|212486|212336|691
1637745900000|2021-11-24 09:25:00|212498.3|212348.3|212455.1|212305.1|212499.9|212349.9|212420|212270|633
1637746200000|2021-11-24 09:30:00|212455.2|212305.2|212437.7|212287.7|212466|212316|212436.5|212286.5|514
1637746500000|2021-11-24 09:35:00|212438.6|212288.6|212524.1|212374.1|212544.8|212394.8|212434.1|212284.1|633
1637746800000|2021-11-24 09:40:00|212523.6|212373.6|212609.4|212459.4|212630.4|212495.7|212514.5|212364.5|619
1637747100000|2021-11-24 09:45:00|212606.7|212456.7|212617.1|212467.1|212635.3|212485.3|212559.9|212409.9|667
1637747400000|2021-11-24 09:50:00|212617.6|212467.6|212685.6|212535.6|212737.4|212587.4|212560|212410|830
1637747700000|2021-11-24 09:55:00|212687|212537|212584.2|212434.2|212720.7|212570.7|212521.3|212371.3|744
1637748000000|2021-11-24 10:00:00|212582.7|212432.7|212453.4|212303.4|212630.3|212480.3|212441.5|212291.5|760
1637748300000|2021-11-24 10:05:00|212452.8|212302.8|212457.5|212307.5|212554.5|212458.9|212443.5|212293.5|643
1637748600000|2021-11-24 10:10:00|212457.8|212307.8|212412.9|212262.9|212470|212343.1|212390.1|212240.2|618
1637748900000|2021-11-24 10:15:00|212410.4|212260.4|212438.9|212288.9|212461.2|212340.9|212348.4|212233.5|597
1637749200000|2021-11-24 10:20:00|212435.4|212285.4|212261.6|212211.6|212438.5|212314.6|212259.4|212109.4|506
1637749500000|2021-11-24 10:25:00|212261.5|212211.5|212354.2|212204.2|212367.8|212217.8|212252.5|212139.7|484
1637749800000|2021-11-24 10:30:00|212352.1|212202.1|212338.7|212188.7|212468|212350.3|212300.4|212177.3|689
1637750100000|2021-11-24 10:35:00|212339.4|212189.4|212481.3|212331.3|212495.2|212345.2|212329.7|212179.7|779
1637750400000|2021-11-24 10:40:00|212482.5|212332.5|212466.6|212316.6|212502.3|212393.6|212417.1|212267.1|685
1637750700000|2021-11-24 10:45:00|212471.2|212321.2|212623.5|212473.5|212623.5|212497.3|212419.2|212285.4|638
1637751000000|2021-11-24 10:50:00|212616.4|212466.4|212602.5|212452.5|212685.9|212535.9|212568.5|212418.5|599
1637751300000|2021-11-24 10:55:00|212602.9|212452.9|212625.6|212475.6|212641.4|212528.7|212522.7|212372.7|692
1637751600000|2021-11-24 11:00:00|212632.2|212482.2|212612.3|212462.3|212696.7|212546.7|212570.3|212447.3|776
1637751900000|2021-11-24 11:05:00|212613|212463|212633.2|212483.2|212643.7|212522.4|212566.7|212451.8|788
1637752200000|2021-11-24 11:10:00|212632.6|212482.6|212654.2|212504.2|212693.1|212561.9|212608|212467.6|745
1637752500000|2021-11-24 11:15:00|212657.6|212507.6|212703.7|212553.7|212788.8|212638.8|212644.2|212494.2|798
1637752800000|2021-11-24 11:20:00|212706.4|212556.4|212724.2|212574.2|212735.1|212585.1|212623|212520.4|746
1637753100000|2021-11-24 11:25:00|212725.1|212575.1|212728.2|212578.2|212766.6|212616.6|212715|212565|626
1637753400000|2021-11-24 11:30:00|212728.3|212578.3|212674.4|212524.4|212810.1|212660.1|212663.2|212513.2|721
1637753700000|2021-11-24 11:35:00|212674.8|212524.8|212671|212521|212685.8|212535.8|212661.7|212511.7|668
1637754000000|2021-11-24 11:40:00|212670.9|212520.9|212599.6|212449.6|212671.5|212542.9|212592.9|212444.6|759
1637754300000|2021-11-24 11:45:00|212594.8|212444.8|212489.4|212339.4|212595.3|212449.3|212451.3|212333.8|833
1637754600000|2021-11-24 11:50:00|212488.8|212338.8|212383.6|212233.6|212510.7|212360.7|212337.9|212210.4|560
1637754900000|2021-11-24 11:55:00|212389|212239|212574|212424|212596.5|212446.5|212364.6|212236.9|768
1637755200000|2021-11-24 12:00:00|212570|212420|212520.2|212370.2|212587.1|212437.1|212513.3|212363.3|707
1637755500000|2021-11-24 12:05:00|212520.1|212370.1|212569.4|212419.4|212575.4|212425.4|212407|212257|731
1637755800000|2021-11-24 12:10:00|212570|212420|212566.7|212416.7|212594.4|212444.4|212469.1|212333.5|683
1637756100000|2021-11-24 12:15:00|212566.2|212416.2|212534.6|212384.6|212655.1|212505.1|212468.3|212318.3|684
1637756400000|2021-11-24 12:20:00|212534.4|212384.4|212851.4|212701.4|212856.5|212706.5|212485.8|212383.8|727
1637756700000|2021-11-24 12:25:00|212854.1|212704.1|212671.1|212521.1|212854.1|212704.1|212661.4|212511.4|680
1637757000000|2021-11-24 12:30:00|212673.1|212523.1|212732.8|212582.8|212758.2|212608.2|212653.6|212503.6|662
1637757300000|2021-11-24 12:35:00|212729.1|212579.1|212796.4|212646.4|212822|212717.2|212664.9|212514.9|630
1637757600000|2021-11-24 12:40:00|212796.3|212646.3|212690.6|212540.6|212796.4|212646.4|212652.4|212502.4|544
1637757900000|2021-11-24 12:45:00|212687.7|212537.7|212660.9|212510.9|212696.7|212558.8|212593.9|212443.9|851
1637758200000|2021-11-24 12:50:00|212659.1|212509.1|212684.4|212534.4|212723.8|212573.8|212585.3|212435.3|817
1637758500000|2021-11-24 12:55:00|212682.9|212532.9|212691.2|212541.2|212731.4|212581.4|212585.5|212435.5|690
1637758800000|2021-11-24 13:00:00|212697.6|212547.6|212650.7|212500.7|212790.1|212640.1|212573.5|212423.5|778
1637759100000|2021-11-24 13:05:00|212654.9|212504.9|212766.2|212616.2|212810.8|212687.5|212593.7|212443.7|855
1637759400000|2021-11-24 13:10:00|212765.2|212615.2|212821|212671|212929.2|212814.3|212744|212609.9|674
1637759700000|2021-11-24 13:15:00|212822.3|212672.3|212935.6|212785.6|212954.4|212804.4|212738.9|212630.2|716
1637760000000|2021-11-24 13:20:00|212937.4|212787.4|213043.8|212893.8|213210.9|213060.9|212924.6|212787.4|713
1637760300000|2021-11-24 13:25:00|213048.7|212898.7|213157.4|213007.4|213366.3|213216.3|212947.5|212797.5|781
1637760600000|2021-11-24 13:30:00|213160.4|213010.4|212987|212837|213160.4|213010.4|212833.7|212683.7|880
1637760900000|2021-11-24 13:35:00|212984.2|212834.2|213931.1|213781.1|213940.9|213790.9|212969.1|212819.1|991
1637761200000|2021-11-24 13:40:00|213929.8|213779.8|213747.2|213597.2|213932.8|213782.8|213589.5|213439.5|917
1637761500000|2021-11-24 13:45:00|213773.9|213623.9|214225.8|214075.8|214574|214424|213761.6|213611.6|1022
1637761800000|2021-11-24 13:50:00|214219.3|214069.3|214959.2|214809.2|214959.2|214809.2|214181.3|214031.3|963
1637762100000|2021-11-24 13:55:00|214962.3|214812.3|215383|215233|215501.1|215351.1|214953|214803|1053
1637762400000|2021-11-24 14:00:00|215349.3|215199.3|214997.3|214847.3|215444.7|215294.7|214781.6|214631.6|973
1637762700000|2021-11-24 14:05:00|215001.6|214851.6|216048.9|215898.9|216223.6|216073.6|214933|214783|1099
1637763000000|2021-11-24 14:10:00|216022.8|215872.8|215412.7|215262.7|216079.4|215929.4|215412.7|215262.7|941
1637763300000|2021-11-24 14:15:00|215413.6|215263.6|215745.9|215595.9|215756.9|215606.9|215391.8|215241.8|910
1637763600000|2021-11-24 14:20:00|215746.2|215596.2|215375|215225|215750.6|215600.6|215334.6|215184.6|867
1637763900000|2021-11-24 14:25:00|215376.7|215226.7|215455.5|215305.5|215610.4|215460.4|215165.3|215015.3|884
1637764200000|2021-11-24 14:30:00|215456|215306|215232.3|215082.3|215495.8|215345.8|215219.9|215069.9|1039
1637764500000|2021-11-24 14:35:00|215234.7|215084.7|215626.9|215476.9|215698.2|215548.2|215192.6|215042.6|1019
1637764800000|2021-11-24 14:40:00|215630.5|215480.5|215680.6|215530.6|215680.6|215530.6|215313.7|215163.7|979
1637765100000|2021-11-24 14:45:00|215685|215535|215300|215150|215735.5|215585.5|215286.7|215136.7|995
1637765400000|2021-11-24 14:50:00|215292.4|215142.4|214938.2|214788.2|215313.6|215163.6|214920.7|214770.7|991
1637765700000|2021-11-24 14:55:00|214930.3|214780.3|214855.1|214705.1|214963.5|214813.5|214758.9|214608.9|974
1637766000000|2021-11-24 15:00:00|214846.4|214696.4|214968.7|214818.7|214975.9|214825.9|214688.6|214538.6|946
1637766300000|2021-11-24 15:05:00|214971|214821|215034.1|214884.1|215042|214892|214743.5|214593.5|814
1637766600000|2021-11-24 15:10:00|215035.9|214885.9|214931.9|214781.9|215035.9|214885.9|214879.4|214762.3|763
1637766900000|2021-11-24 15:15:00|214931.1|214781.1|214771.7|214621.7|215020.2|214895.5|214770.7|214620.7|744
1637767200000|2021-11-24 15:20:00|214770.4|214620.4|214757.9|214607.9|214802.8|214652.8|214518.7|214368.7|918
1637767500000|2021-11-24 15:25:00|214756.1|214606.1|214886.1|214736.1|215029.2|214879.2|214754.3|214604.3|937
1637767800000|2021-11-24 15:30:00|214886.5|214736.5|214810.5|214660.5|214902.5|214770.5|214629.8|214479.8|944
1637768100000|2021-11-24 15:35:00|214804.2|214654.2|214580.3|214430.3|214816.2|214670.3|214527.8|214410.3|803
1637768400000|2021-11-24 15:40:00|214582|214432|214270|214120|214585.1|214435.1|214180.4|214060.4|902
1637768700000|2021-11-24 15:45:00|214271.4|214121.4|214561.7|214411.7|214711.9|214561.9|214209.8|214059.8|923
1637769000000|2021-11-24 15:50:00|214560.4|214410.4|214351|214201|214567|214417|214291.6|214141.6|832
1637769300000|2021-11-24 15:55:00|214351.8|214201.8|214446.3|214296.3|214458.7|214308.7|214208.1|214071.5|778
1637769600000|2021-11-24 16:00:00|214447.4|214297.4|214742|214592|214835.8|214685.8|214340.1|214190.1|863
1637769900000|2021-11-24 16:05:00|214741.1|214591.1|215049.2|214899.2|215051.6|214910.5|214653.7|214503.7|823
1637770200000|2021-11-24 16:10:00|215055.5|214905.5|214854.4|214704.4|215056.9|214906.9|214807.4|214677.7|621
1637770500000|2021-11-24 16:15:00|214857.8|214707.8|214772.4|214622.4|214859.7|214757|214685.3|214535.3|709
1637770800000|2021-11-24 16:20:00|214772|214622|214385.9|214235.9|214829.4|214713|214378.7|214228.7|822
1637771100000|2021-11-24 16:25:00|214384.1|214234.1|214290.2|214140.2|214449|214299|214211.2|214061.2|750
1637771400000|2021-11-24 16:30:00|214291.3|214141.3|214122|213972|214419.1|214269.1|214091|213963.8|779
1637771700000|2021-11-24 16:35:00|214116.3|213966.3|214063.1|213913.1|214197.1|214047.1|214050|213900|791
1637772000000|2021-11-24 16:40:00|214065.7|213915.7|213970.4|213820.4|214180|214030|213970.4|213820.4|741
1637772300000|2021-11-24 16:45:00|213967.5|213817.5|213894.7|213744.7|214022.6|213872.6|213793.1|213677.7|725
1637772600000|2021-11-24 16:50:00|213893.6|213743.6|214006.1|213856.1|214039.4|213912.3|213860.9|213719.2|661
1637772900000|2021-11-24 16:55:00|214008.4|213858.4|214074|213924|214138.7|213988.7|213936.8|213786.8|730
1637773200000|2021-11-24 17:00:00|214074.2|213924.2|214290.3|214140.3|214325.1|214205.3|214062.1|213912.1|690
1637773500000|2021-11-24 17:05:00|214287.8|214137.8|213969.9|213819.9|214362.6|214212.6|213966.4|213816.4|780
1637773800000|2021-11-24 17:10:00|213970.4|213820.4|214174|214024|214177.9|214030|213957.4|213807.4|557
1637774100000|2021-11-24 17:15:00|214174.5|214024.5|214299|214149|214299|214149|214152.3|214002.3|698
1637774400000|2021-11-24 17:20:00|214298.8|214148.8|214347.7|214197.7|214423.3|214283.1|214294.3|214144.3|612
1637774700000|2021-11-24 17:25:00|214347.4|214197.4|214433.6|214283.6|214544.2|214394.2|214342.8|214192.8|600
1637775000000|2021-11-24 17:30:00|214433.5|214283.5|214537.8|214387.8|214551.9|214401.9|214379.4|214229.4|581
1637775300000|2021-11-24 17:35:00|214540.4|214390.4|214543.3|214393.3|214628.4|214478.4|214459.6|214318.3|569
1637775600000|2021-11-24 17:40:00|214538.8|214388.8|214634.7|214484.7|214645.3|214495.3|214502.7|214352.7|545
1637775900000|2021-11-24 17:45:00|214632.1|214482.1|214517.3|214367.3|214636.9|214486.9|214485.3|214335.3|613
1637776200000|2021-11-24 17:50:00|214511|214361|214375.9|214225.9|214511|214361|214327.8|214177.8|580
1637776500000|2021-11-24 17:55:00|214376.4|214226.4|214290.7|214140.7|214382.1|214267.2|214242.5|214121.1|475
1637776800000|2021-11-24 18:00:00|214291.1|214141.1|214339.5|214189.5|214429.3|214314.9|214245.9|214141.1|575
1637777100000|2021-11-24 18:05:00|214339.3|214189.3|214221.9|214071.9|214383.7|214233.7|214151.3|214041.2|524
1637777400000|2021-11-24 18:10:00|214221.7|214071.7|214307.3|214157.3|214307.3|214199.2|214148.3|214042.3|381
1637777700000|2021-11-24 18:15:00|214306.7|214156.7|214216.7|214066.7|214328.3|214178.3|214154.4|214049.6|530
1637778000000|2021-11-24 18:20:00|214222.5|214072.5|214160.1|214110.1|214259|214160.2|214119.1|214005.7|505
1637778300000|2021-11-24 18:25:00|214203.6|214053.6|214247.3|214097.3|214299.5|214199|214124.8|214017.9|517
1637778600000|2021-11-24 18:30:00|214247|214097|214149.4|213999.4|214300.4|214198|214141.5|213991.5|605
1637778900000|2021-11-24 18:35:00|214143.6|213993.6|214075.9|213925.9|214224.7|214096.2|214027.1|213921.7|496
1637779200000|2021-11-24 18:40:00|214076.1|213926.1|214161.2|214011.2|214195.4|214073.6|213964.3|213814.3|488
1637779500000|2021-11-24 18:45:00|214113.5|214063.5|213977.3|213827.3|214176.5|214082.9|213965.4|213815.4|446
1637779800000|2021-11-24 18:50:00|213977.8|213827.8|214047.4|213897.4|214085.8|213976|213879.7|213783.3|560
1637780100000|2021-11-24 18:55:00|214046.1|213896.1|214280.5|214130.5|214285.4|214135.4|213973|213871|602
1637780400000|2021-11-24 19:00:00|214278.7|214128.7|214163.1|214013.1|214395.1|214177.2|214090.2|213940.2|944
1637780700000|2021-11-24 19:05:00|214165.3|214015.3|214163.9|214013.9|214287.6|214137.6|214150.3|214000.3|857
1637781000000|2021-11-24 19:10:00|214164.2|214014.2|214289.2|214139.2|214380.9|214230.9|214164.2|214014.2|655
1637781300000|2021-11-24 19:15:00|214286.3|214136.3|214294|214144|214310.6|214197.9|214225|214088.8|625
1637781600000|2021-11-24 19:20:00|214293.2|214143.2|214357.1|214207.1|214371.2|214258.7|214293.2|214143.2|518
1637781900000|2021-11-24 19:25:00|214358.3|214208.3|214389.9|214339.9|214531.1|214419.3|214313.3|214203.1|572
1637782200000|2021-11-24 19:30:00|214390.1|214340.1|214539.7|214389.7|214568.7|214456.7|214340.1|214190.1|605
1637782500000|2021-11-24 19:35:00|214540.5|214390.5|214407.3|214257.3|214541.2|214409|214286.7|214136.7|665
1637782800000|2021-11-24 19:40:00|214405.5|214255.5|214347|214197|214457.9|214351|214258.7|214108.7|592
1637783100000|2021-11-24 19:45:00|214346.7|214196.7|214309.4|214159.4|214426.7|214310.2|214285.5|214138.8|619
1637783400000|2021-11-24 19:50:00|214314.3|214164.3|214439.2|214289.2|214440.9|214332|214257.5|214147.8|589
1637783700000|2021-11-24 19:55:00|214441.1|214291.1|214596.9|214446.9|214596.9|214485.5|214341|214229.7|704
1637784000000|2021-11-24 20:00:00|214593.9|214443.9|214471.5|214321.5|214614.3|214464.3|214459.4|214309.4|780
1637784300000|2021-11-24 20:05:00|214469.9|214319.9|214434.2|214284.2|214480.8|214330.8|214301.5|214105.6|589
1637784600000|2021-11-24 20:10:00|214431.9|214281.9|214334.6|214184.6|214482.6|214350|214135|213880.3|684
1637784900000|2021-11-24 20:15:00|214331.6|214181.6|214379.9|214229.9|214404.5|214254.5|214309.6|214159.6|468
1637785200000|2021-11-24 20:20:00|214379.8|214229.8|214178.8|214028.8|214379.8|214229.8|214091.4|213941.4|659
1637785500000|2021-11-24 20:25:00|214179.2|214029.2|214089.7|213939.7|214180.9|214030.9|214008.5|213858.5|620
1637785800000|2021-11-24 20:30:00|214085.9|213935.9|213983.2|213833.2|214140.3|213983.4|213848.8|213698.8|758
1637786100000|2021-11-24 20:35:00|213982.1|213832.1|214119|213969|214142.4|213983.1|213961.3|213785.6|609
1637786400000|2021-11-24 20:40:00|214115.4|213965.4|214295|214145|214333.6|214183.6|214106.5|213956.5|525
1637786700000|2021-11-24 20:45:00|214294.9|214144.9|214402.4|214252.4|214435.1|214285.1|214265.2|214115.2|509
1637787000000|2021-11-24 20:50:00|214403.7|214253.7|214351.5|214201.5|214403.7|214253.7|214304.3|214154.3|583
1637787300000|2021-11-24 20:55:00|214348|214198|214360.3|214210.3|214364.3|214214.3|214309.7|214159.7|475
1637787600000|2021-11-24 21:00:00|214357.2|214207.2|214432.6|214282.6|214449.8|214310.7|214338.2|214188.2|489
1637787900000|2021-11-24 21:05:00|214435|214285|214498.3|214348.3|214515.8|214365.8|214416.5|214266.5|325
1637788200000|2021-11-24 21:10:00|214497.2|214347.2|214480.9|214330.9|214509.8|214359.8|214342.1|214192.1|431
1637788500000|2021-11-24 21:15:00|214484.1|214334.1|214477.5|214327.5|214502.3|214352.3|214469.6|214319.6|372
1637788800000|2021-11-24 21:20:00|214480.3|214330.3|214354.9|214204.9|214489.8|214339.8|214327.4|214177.4|303
1637789100000|2021-11-24 21:25:00|214356.6|214206.6|214437.7|214287.7|214455|214305|214343.4|214193.4|474
1637789400000|2021-11-24 21:30:00|214446.4|214296.4|214401|214251|214485.8|214335.8|214392.7|214242.7|321
1637789700000|2021-11-24 21:35:00|214401.8|214251.8|214367.4|214217.4|214432|214282|214357.8|214207.8|250
1637790000000|2021-11-24 21:40:00|214365.5|214215.5|214245.5|214095.5|214374.4|214224.4|214234.6|214084.6|344
1637790300000|2021-11-24 21:45:00|214236.5|214086.5|214300.8|214150.8|214339|214189|214236.5|214086.5|286
1637790600000|2021-11-24 21:50:00|214299.9|214149.9|214203.1|214053.1|214365|214182.3|214199.7|214049.7|250
1637790900000|2021-11-24 21:55:00|214184|214034|214371.3|214074.3|214445.2|214148.2|214177.8|214003.4|464
1637791200000|2021-11-24 22:00:00|214344.7|214047.7|214157.8|213860.8|214392.6|214095.6|214151.5|213854.5|147
1637791500000|2021-11-24 22:05:00|214154.5|213857.5|214166.5|213869.5|214190.6|213893.6|214154.5|213857.5|61
1637791800000|2021-11-24 22:10:00|214178.3|213881.3|214158.8|213861.8|214266|213969|213979.3|213682.3|298
1637792100000|2021-11-24 22:15:00|214085.9|213788.9|214422.1|214125.1|214524.5|214227.5|214085.9|213788.9|143
1637792400000|2021-11-24 22:20:00|214425.6|214128.6|214430.3|214133.3|214575.3|214278.3|214268.4|213971.4|95
1637792700000|2021-11-24 22:25:00|214386.9|214089.9|214402.8|214105.8|214540.7|214243.7|214258.2|213961.2|112
1637793000000|2021-11-24 22:30:00|214405|214108|214272.2|213975.2|214558.7|214261.7|214106.6|213809.6|173
1637793300000|2021-11-24 22:35:00|214284.6|213987.6|214347.3|214050.3|214372.1|214075.1|214074.4|213777.4|134
1637793600000|2021-11-24 22:40:00|214342.1|214045.1|214344.1|214047.1|214361.4|214064.4|214180.7|213883.7|121
1637793900000|2021-11-24 22:45:00|214348.3|214051.3|214350.1|214053.1|214374.8|214077.8|214328.3|214031.3|131
1637794200000|2021-11-24 22:50:00|214344|214047|214374.6|214077.6|214374.6|214077.6|214334.1|214037.1|91
1637794500000|2021-11-24 22:55:00|214375.4|214078.4|214361.6|214064.6|214389|214092|214331.5|214034.5|127
1637794800000|2021-11-24 23:00:00|214360.3|214063.3|214224.2|213968.7|214392.9|214095.9|214148|213877.2|552
1637795100000|2021-11-24 23:05:00|214231.1|213953.8|214139.9|213989.9|214247.6|214015.4|214116.8|213919.8|336
1637795400000|2021-11-24 23:10:00|214139.4|213989.4|214182.8|214032.8|214257.8|214048.8|214127.9|213925.2|286
1637795700000|2021-11-24 23:15:00|214183.1|214033.1|214181|214031|214257.9|214056.8|214148.9|213959.9|326
1637796000000|2021-11-24 23:20:00|214180.9|214030.9|214178.1|214028.1|214186.6|214036.6|214153.7|214003.7|280
1637796300000|2021-11-24 23:25:00|214178.5|214028.5|214177.8|214027.8|214215.7|214048|214157.7|213939|276
1637796600000|2021-11-24 23:30:00|214177.1|214027.1|214231.2|214081.2|214251.7|214101.7|214161.5|214011.5|291
1637796900000|2021-11-24 23:35:00|214226.7|214076.7|214272.5|214122.5|214291.5|214141.5|214226.6|214076.6|259
1637797200000|2021-11-24 23:40:00|214267.3|214117.3|214285.2|214135.2|214291.6|214141.6|214224.3|214074.3|257
1637797500000|2021-11-24 23:45:00|214286.3|214136.3|214268.2|214118.2|214295.2|214145.2|214250.1|214100.1|283
1637797800000|2021-11-24 23:50:00|214268.5|214118.5|214262.2|214112.2|214314.3|214164.3|214249.2|214099.2|273
1637798100000|2021-11-24 23:55:00|214258.6|214108.6|214263.6|214113.6|214280.2|214130.2|214247.6|214097.6|228
1637798400000|2021-11-25 00:00:00|214254.9|214104.9|214257.8|214107.8|214298.9|214148.9|214247.3|214097.3|396
1637798700000|2021-11-25 00:05:00|214258.4|214108.4|214282.5|214132.5|214326|214152.2|214246|214061.2|453
1637799000000|2021-11-25 00:10:00|214282.6|214132.6|214274.5|214124.5|214289.7|214139.7|214231.5|214081.5|354
1637799300000|2021-11-25 00:15:00|214273|214123|214212.7|214062.7|214315.5|214144.9|214207.5|214056.5|420
1637799600000|2021-11-25 00:20:00|214212.1|214062.1|214210.9|214060.9|214228.4|214078.4|214195.3|214045.3|293
1637799900000|2021-11-25 00:25:00|214208.2|214058.2|214195.8|214045.8|214219.3|214069.3|214164|214014|333
1637800200000|2021-11-25 00:30:00|214195.5|214045.5|214168.9|214018.9|214211.2|214061.2|214153.3|214003.3|297
1637800500000|2021-11-25 00:35:00|214171.8|214021.8|214173.6|214023.6|214183.2|214033.2|214151.1|214001.1|226
1637800800000|2021-11-25 00:40:00|214162.8|214012.8|214116|213966|214226|214033.6|214108.9|213935|236
1637801100000|2021-11-25 00:45:00|214115.7|213965.7|214079.8|213929.8|214133|213983|214069.1|213919.1|373
1637801400000|2021-11-25 00:50:00|214079.9|213929.9|214136.1|213986.1|214173.9|214023.9|214079.9|213929.9|423
1637801700000|2021-11-25 00:55:00|214132|213982|214131.9|213981.9|214144.5|213994.5|214113.1|213963.1|197
1637802000000|2021-11-25 01:00:00|214131.5|213981.5|214195.7|214045.7|214231.2|214061.9|214130.1|213979|464
1637802300000|2021-11-25 01:05:00|214189.7|214039.7|214248.3|214098.3|214276.1|214126.1|214183.1|214033.1|497
1637802600000|2021-11-25 01:10:00|214247.6|214097.6|214327.5|214177.5|214351.4|214201.4|214237|214087|385
1637802900000|2021-11-25 01:15:00|214328.3|214178.3|214324.1|214174.1|214398.9|214248.9|214258.4|214108.4|485
1637803200000|2021-11-25 01:20:00|214328.8|214178.8|214314.1|214164.1|214349.5|214199.5|214293|214143|393
1637803500000|2021-11-25 01:25:00|214314.9|214164.9|214348.8|214198.8|214351.1|214201.1|214292.2|214142.2|353
1637803800000|2021-11-25 01:30:00|214330|214180|214416|214266|214421.5|214271.5|214330|214180|404
1637804100000|2021-11-25 01:35:00|214415.6|214265.6|214407.4|214257.4|214430.5|214280.5|214392.6|214242.6|338
1637804400000|2021-11-25 01:40:00|214409|214259|214434.5|214284.5|214445.6|214295.6|214361.8|214211.8|350
1637804700000|2021-11-25 01:45:00|214426.5|214276.5|214478.4|214328.4|214487.2|214337.2|214426.5|214276.5|610
1637805000000|2021-11-25 01:50:00|214477.6|214327.6|214500.3|214350.3|214509.9|214355|214439.6|214258.3|505
1637805300000|2021-11-25 01:55:00|214499.2|214349.2|214494|214344|214519.4|214369.4|214488.7|214338.7|459
1637805600000|2021-11-25 02:00:00|214499.9|214349.9|214488.6|214338.6|214538.2|214388.2|214473.1|214323.1|418
1637805900000|2021-11-25 02:05:00|214488.7|214338.7|214534|214384|214541.5|214391.5|214488|214338|310
1637806200000|2021-11-25 02:10:00|214534.2|214384.2|214498.2|214348.2|214542.2|214392.2|214492.1|214342.1|304
1637806500000|2021-11-25 02:15:00|214498.3|214348.3|214403.3|214253.3|214502.1|214352.1|214392.4|214242.4|308
1637806800000|2021-11-25 02:20:00|214406.1|214256.1|214405.2|214255.2|214413.5|214263.5|214401.3|214251.3|209
1637807100000|2021-11-25 02:25:00|214406.4|214256.4|214401.1|214251.1|214411.4|214261.4|214394.2|214244.2|284
1637807400000|2021-11-25 02:30:00|214401.6|214251.6|214410.8|214260.8|214418.9|214268.9|214385.1|214235.1|282
1637807700000|2021-11-25 02:35:00|214411.1|214261.1|214406.7|214256.7|214424.8|214274.8|214399.7|214249.7|238
1637808000000|2021-11-25 02:40:00|214410.2|214260.2|214409.5|214259.5|214416|214266|214395.2|214245.2|242
1637808300000|2021-11-25 02:45:00|214407|214257|214437.9|214287.9|214533|214350.1|214407|214236|325
1637808600000|2021-11-25 02:50:00|214452.5|214302.5|214460.9|214310.9|214477|214327|214410.9|214260.9|256
1637808900000|2021-11-25 02:55:00|214458.8|214308.8|214468.2|214318.2|214480.5|214330.5|214386.8|214236.8|358
1637809200000|2021-11-25 03:00:00|214468.4|214318.4|214499.2|214349.2|214502.8|214352.8|214461.2|214311.2|337
1637809500000|2021-11-25 03:05:00|214499.4|214349.4|214449.1|214299.1|214500|214350|214437.9|214287.9|355
1637809800000|2021-11-25 03:10:00|214447.1|214297.1|214391.2|214241.2|214447.1|214297.1|214364.5|214214.5|369
1637810100000|2021-11-25 03:15:00|214390.1|214240.1|214397.1|214247.1|214413.4|214263.4|214371.8|214221.8|323
1637810400000|2021-11-25 03:20:00|214397.7|214247.7|214367.4|214217.4|214400.9|214250.9|214362.5|214212.5|241
1637810700000|2021-11-25 03:25:00|214373.8|214223.8|214266.3|214116.3|214390|214240|214261.4|214111.4|389
1637811000000|2021-11-25 03:30:00|214268.2|214118.2|214354.7|214204.7|214368.1|214218.1|214256.4|214106.4|321
1637811300000|2021-11-25 03:35:00|214355.9|214205.9|214366.9|214216.9|214373.1|214223.1|214336.7|214186.7|258
1637811600000|2021-11-25 03:40:00|214361.4|214211.4|214347.8|214197.8|214385.8|214235.8|214337.2|214187.2|342
1637811900000|2021-11-25 03:45:00|214341|214191|214358.7|214208.7|214368.5|214218.5|214337|214187|329
1637812200000|2021-11-25 03:50:00|214357.7|214207.7|214358.8|214208.8|214361.5|214211.5|214340.7|214190.7|276
1637812500000|2021-11-25 03:55:00|214357.9|214207.9|214365.8|214215.8|214370|214220|214347.6|214197.6|256
1637812800000|2021-11-25 04:00:00|214359.6|214209.6|214357.5|214207.5|214363.9|214213.9|214344.1|214194.1|241
1637813100000|2021-11-25 04:05:00|214358.1|214208.1|214340.9|214190.9|214364|214214|214331|214181|268
1637813400000|2021-11-25 04:10:00|214341.5|214191.5|214328.2|214178.2|214347.3|214197.3|214308.8|214158.8|264
1637813700000|2021-11-25 04:15:00|214324|214174|214342.8|214192.8|214353.6|214203.6|214323.6|214173.6|281
1637814000000|2021-11-25 04:20:00|214343.4|214193.4|214343.1|214193.1|214357.8|214207.8|214334.5|214184.5|262
1637814300000|2021-11-25 04:25:00|214339|214189|214391.2|214241.2|214404.4|214254.4|214334.5|214184.5|287
1637814600000|2021-11-25 04:30:00|214390.8|214240.8|214402.3|214252.3|214408.8|214258.8|214387|214237|220
1637814900000|2021-11-25 04:35:00|214398.4|214248.4|214364.9|214214.9|214409.6|214259.6|214359|214209|265
1637815200000|2021-11-25 04:40:00|214365.4|214215.4|214378.7|214228.7|214393.4|214243.4|214350|214200|246
1637815500000|2021-11-25 04:45:00|214364.9|214214.9|214385.6|214235.6|214403.4|214253.4|214359.9|214209.9|251
1637815800000|2021-11-25 04:50:00|214385.8|214235.8|214383.9|214233.9|214397.2|214247.2|214367.8|214217.8|259
1637816100000|2021-11-25 04:55:00|214384.3|214234.3|214360.3|214210.3|214389.9|214239.9|214349.1|214199.1|206
1637816400000|2021-11-25 05:00:00|214355.9|214205.9|214361|214211|214369.8|214219.8|214303.8|214153.8|299
1637816700000|2021-11-25 05:05:00|214359.3|214209.3|214364.3|214214.3|214378.7|214228.7|214335.2|214185.2|200
1637817000000|2021-11-25 05:10:00|214375.3|214225.3|214403.2|214253.2|214412|214262|214353.4|214203.4|266
1637817300000|2021-11-25 05:15:00|214405.8|214255.8|214366.6|214216.6|214406|214256|214331.1|214181.1|245
1637817600000|2021-11-25 05:20:00|214366.4|214216.4|214329|214179|214370.7|214220.7|214285.4|214135.4|301
1637817900000|2021-11-25 05:25:00|214345.2|214195.2|214308.9|214158.9|214349.7|214199.7|214294|214144|224
1637818200000|2021-11-25 05:30:00|214304.3|214154.3|214302.9|214152.9|214327.7|214177.7|214257.1|214107.1|313
1637818500000|2021-11-25 05:35:00|214303.4|214153.4|214282.1|214132.1|214339.8|214189.8|214270.9|214120.9|256
1637818800000|2021-11-25 05:40:00|214285.2|214135.2|214286.4|214136.4|214317.3|214167.3|214265.3|214115.3|325
1637819100000|2021-11-25 05:45:00|214285.5|214135.5|214276.7|214126.7|214292.7|214142.7|214259.5|214109.5|255
1637819400000|2021-11-25 05:50:00|214276.9|214126.9|214269.5|214119.5|214283|214133|214261.2|214111.2|152
1637819700000|2021-11-25 05:55:00|214266.8|214116.8|214151.4|214001.4|214276.6|214126.6|214122.2|213923|380
1637820000000|2021-11-25 06:00:00|214140.2|213990.2|214070.4|213920.4|214186.2|214011.4|214053.5|213903.5|448
1637820300000|2021-11-25 06:05:00|214069.9|213919.9|214066.2|213916.2|214111.8|213954.2|214045.5|213815|592
1637820600000|2021-11-25 06:10:00|214063.6|213913.6|214150.8|214000.8|214234|214015.1|214039.2|213832.5|533
1637820900000|2021-11-25 06:15:00|214149.1|213999.1|214230.5|214080.5|214241.1|214091.1|214133.3|213983.3|312
1637821200000|2021-11-25 06:20:00|214231.7|214081.7|214232.5|214082.5|214241|214091|214203.2|214053.2|205
1637821500000|2021-11-25 06:25:00|214238.5|214088.5|214288.7|214138.7|214307.6|214157.6|214218.7|214068.7|277
1637821800000|2021-11-25 06:30:00|214278.5|214128.5|214272.5|214122.5|214309|214159|214268.9|214118.9|239
1637822100000|2021-11-25 06:35:00|214273.2|214123.2|214137|213987|214276.5|214126.5|214090.6|213889.8|610
1637822400000|2021-11-25 06:40:00|214126.9|213976.9|214136.2|213986.2|214192.2|213998.3|214099.4|213869.9|420
1637822700000|2021-11-25 06:45:00|214124.4|213974.4|214127.1|213977.1|214158.8|214008.8|214097.1|213947.1|478
1637823000000|2021-11-25 06:50:00|214129.5|213979.5|214114.3|213964.3|214135.2|213985.2|214107.4|213957.4|653
1637823300000|2021-11-25 06:55:00|214110.9|213960.9|214115.6|213965.6|214140.6|213990.6|214076.1|213926.1|467
1637823600000|2021-11-25 07:00:00|214128.1|213978.1|213975.8|213825.8|214130.9|213980.9|213959.3|213809.3|728
1637823900000|2021-11-25 07:05:00|213975.7|213825.7|214020.9|213870.9|214028.4|213878.4|213965.8|213815.8|633
1637824200000|2021-11-25 07:10:00|214023.2|213873.2|214023.7|213873.7|214048.9|213898.9|214005.5|213855.5|488
1637824500000|2021-11-25 07:15:00|214024.1|213874.1|214049.2|213899.2|214063.6|213913.6|214012|213862|453
1637824800000|2021-11-25 07:20:00|214048.2|213898.2|214030.9|213880.9|214065.1|213915.1|214026.7|213876.7|417
1637825100000|2021-11-25 07:25:00|214031.3|213881.3|214118.2|213968.2|214144.2|213994.2|214027.2|213877.2|530
1637825400000|2021-11-25 07:30:00|214117.3|213967.3|213960|213810|214136|213986|213956.8|213806.8|512
1637825700000|2021-11-25 07:35:00|213952.9|213802.9|213832.6|213682.6|213965.4|213815.4|213825.3|213675.3|510
1637826000000|2021-11-25 07:40:00|213833|213683|213821.7|213671.7|213846|213696|213791.8|213641.8|515
1637826300000|2021-11-25 07:45:00|213822.4|213672.4|213737.7|213587.7|213837.7|213687.7|213735.5|213585.5|556
1637826600000|2021-11-25 07:50:00|213735.6|213585.6|213784.6|213634.6|213788.7|213638.7|213698.4|213548.4|466
1637826900000|2021-11-25 07:55:00|213784.8|213634.8|213775.9|213625.9|213798|213648|213683.8|213533.8|700
1637827200000|2021-11-25 08:00:00|213764.5|213614.5|213816.4|213666.4|213831.1|213681.1|213756.9|213606.9|504
1637827500000|2021-11-25 08:05:00|213816.7|213666.7|213811.4|213661.4|213825.7|213675.7|213796.6|213646.6|317
1637827800000|2021-11-25 08:10:00|213810|213660|213710.3|213560.3|213813.5|213663.5|213693.8|213543.8|630
1637828100000|2021-11-25 08:15:00|213709.9|213559.9|213752.7|213602.7|213771.2|213650.4|213699.9|213555.8|586
1637828400000|2021-11-25 08:20:00|213753.3|213603.3|213746.8|213596.8|213762.6|213612.6|213712|213562|506
1637828700000|2021-11-25 08:25:00|213746.3|213596.3|213789.9|213639.9|213792.6|213642.6|213740.6|213590.6|696
1637829000000|2021-11-25 08:30:00|213790|213640|213764.2|213614.2|213811.3|213661.3|213700.8|213550.8|668
1637829300000|2021-11-25 08:35:00|213762.5|213612.5|213774.7|213624.7|213795.9|213645.9|213740.7|213590.7|760
1637829600000|2021-11-25 08:40:00|213775.9|213625.9|213776.9|213626.9|213819.4|213669.4|213748.4|213598.4|707
1637829900000|2021-11-25 08:45:00|213774.2|213624.2|213749.4|213599.4|213825.7|213675.7|213738|213588|669
1637830200000|2021-11-25 08:50:00|213748.1|213598.1|213893|213743|213898.3|213748.3|213746.9|213596.9|749
1637830500000|2021-11-25 08:55:00|213890.5|213740.5|213926.7|213776.7|213950.5|213800.5|213816.8|213666.8|808
1637830800000|2021-11-25 09:00:00|213924.1|213774.1|213987|213837|214026.4|213876.4|213888.9|213738.9|813
1637831100000|2021-11-25 09:05:00|213984.4|213834.4|214183.3|214033.3|214192|214042|213974.3|213824.3|886
1637831400000|2021-11-25 09:10:00|214183.1|214033.1|214394|214244|214398.4|214248.4|214153.2|214003.2|655
1637831700000|2021-11-25 09:15:00|214392.8|214242.8|214269|214119|214471.1|214321.1|214266.7|214116.7|674
1637832000000|2021-11-25 09:20:00|214271.5|214121.5|214243.5|214093.5|214288.7|214138.7|214213.2|214063.2|638
1637832300000|2021-11-25 09:25:00|214243.8|214093.8|214283.1|214133.1|214301.9|214151.9|214240.7|214090.7|537
1637832600000|2021-11-25 09:30:00|214282.2|214132.2|214317.9|214167.9|214387.7|214237.7|214280|214130|581
1637832900000|2021-11-25 09:35:00|214320.3|214170.3|214206.4|214056.4|214344.1|214194.1|214175|214025|504
1637833200000|2021-11-25 09:40:00|214209.9|214059.9|214121.5|213971.5|214218.9|214068.9|214109.2|213959.2|425
1637833500000|2021-11-25 09:45:00|214120.8|213970.8|214121.9|213971.9|214176.7|214026.7|214114.2|213964.2|428
1637833800000|2021-11-25 09:50:00|214123.2|213973.2|214144.1|213994.1|214197|214047|214093.4|213943.4|448
1637834100000|2021-11-25 09:55:00|214144|213994|214192.8|214042.8|214214.7|214064.7|214144|213994|468
1637834400000|2021-11-25 10:00:00|214192.5|214042.5|214296|214146|214304.6|214154.6|214166.2|214016.2|480
1637834700000|2021-11-25 10:05:00|214296.1|214146.1|214293.1|214143.1|214315.8|214165.8|214261.1|214111.1|464
1637835000000|2021-11-25 10:10:00|214296.1|214146.1|214281.9|214131.9|214318.9|214168.9|214253.5|214103.5|511
1637835300000|2021-11-25 10:15:00|214280.2|214130.2|214317.2|214167.2|214326.5|214176.5|214258.2|214108.2|375
1637835600000|2021-11-25 10:20:00|214317.1|214167.1|214383.3|214233.3|214396.6|214246.6|214312.5|214162.5|492
1637835900000|2021-11-25 10:25:00|214383.1|214233.1|214420.6|214270.6|214440.2|214290.2|214379.7|214229.7|470
1637836200000|2021-11-25 10:30:00|214419.1|214269.1|214391.8|214241.8|214442.1|214292.1|214370.3|214220.3|393
1637836500000|2021-11-25 10:35:00|214397.4|214247.4|214449.7|214299.7|214456.9|214306.9|214370.3|214220.3|467
1637836800000|2021-11-25 10:40:00|214449.9|214299.9|214356.5|214206.5|214516.4|214366.4|214354.3|214204.3|549
1637837100000|2021-11-25 10:45:00|214356.1|214206.1|214484.6|214334.6|214534|214384|214341.7|214191.7|561
1637837400000|2021-11-25 10:50:00|214493.8|214343.8|214504.1|214354.1|214516.8|214366.8|214440.4|214290.4|486
1637837700000|2021-11-25 10:55:00|214505.8|214355.8|214431.3|214281.3|214536.4|214386.4|214421.6|214271.6|454
1637838000000|2021-11-25 11:00:00|214439.1|214289.1|214343.8|214193.8|214450.2|214300.2|214338.5|214188.5|485
1637838300000|2021-11-25 11:05:00|214344|214194|214364.2|214214.2|214380.8|214230.8|214318.3|214168.3|462
1637838600000|2021-11-25 11:10:00|214363.4|214213.4|214436.6|214286.6|214440.7|214290.7|214353.3|214203.3|432
1637838900000|2021-11-25 11:15:00|214437|214287|214487.3|214337.3|214507|214357|214431.5|214281.5|464
1637839200000|2021-11-25 11:20:00|214488.2|214338.2|214520.1|214370.1|214529.6|214379.6|214468.8|214318.8|506
1637839500000|2021-11-25 11:25:00|214520|214370|214544.7|214394.7|214575.5|214425.5|214518.3|214368.3|551
1637839800000|2021-11-25 11:30:00|214544.9|214394.9|214584.3|214434.3|214599.7|214449.7|214526.4|214376.4|579
1637840100000|2021-11-25 11:35:00|214585.1|214435.1|214597.1|214447.1|214670.3|214520.3|214569.9|214419.9|515
1637840400000|2021-11-25 11:40:00|214595.6|214445.6|214614|214464|214626.7|214476.7|214576.9|214426.9|530
1637840700000|2021-11-25 11:45:00|214617.7|214467.7|214627.9|214477.9|214629.7|214479.7|214578|214428|503
1637841000000|2021-11-25 11:50:00|214628.5|214478.5|214730.2|214580.2|214795.3|214645.3|214608|214458|435
1637841300000|2021-11-25 11:55:00|214730.1|214580.1|214532.7|214382.7|214731.4|214581.4|214521.3|214371.3|474
1637841600000|2021-11-25 12:00:00|214534.3|214384.3|214575.3|214425.3|214647.1|214497.1|214508.6|214358.6|660
1637841900000|2021-11-25 12:05:00|214575.2|214425.2|214615.1|214465.1|214622.1|214472.1|214511.3|214361.3|679
1637842200000|2021-11-25 12:10:00|214614.1|214464.1|214657.8|214507.8|214672.5|214522.5|214586.8|214436.8|705
1637842500000|2021-11-25 12:15:00|214659.4|214509.4|214651.7|214501.7|214660.1|214510.1|214601.1|214451.1|732
1637842800000|2021-11-25 12:20:00|214651.6|214501.6|214602.6|214452.6|214655|214505|214552.6|214402.6|630
1637843100000|2021-11-25 12:25:00|214602.8|214452.8|214695|214545|214708.3|214558.3|214596.1|214446.1|631
1637843400000|2021-11-25 12:30:00|214694.7|214544.7|214720.6|214570.6|214737.6|214587.6|214650|214500|703
1637843700000|2021-11-25 12:35:00|214721.2|214571.2|214962.9|214812.9|214987.2|214837.2|214697.2|214547.2|497
1637844000000|2021-11-25 12:40:00|214964.4|214814.4|214947.4|214797.4|215030.5|214880.5|214926.8|214776.8|508
1637844300000|2021-11-25 12:45:00|214948.9|214798.9|214953.3|214803.3|214964.5|214814.5|214911.7|214761.7|690
1637844600000|2021-11-25 12:50:00|214954.8|214804.8|214991|214841|215045.3|214895.3|214946.4|214796.4|656
1637844900000|2021-11-25 12:55:00|214987|214837|215040.6|214890.6|215056|214906|214978.3|214828.3|529
1637845200000|2021-11-25 13:00:00|215045.2|214895.2|215232.9|215082.9|215290.4|215140.4|215035.8|214885.8|621
1637845500000|2021-11-25 13:05:00|215234.6|215084.6|215226.1|215076.1|215266.8|215116.8|215218.9|215068.9|464
1637845800000|2021-11-25 13:10:00|215227.3|215077.3|215391.2|215241.2|215400.8|215250.8|215121.5|214971.5|598
1637846100000|2021-11-25 13:15:00|215390.1|215240.1|215153.9|215003.9|215390.9|215240.9|215130.4|214980.4|569
1637846400000|2021-11-25 13:20:00|215155.9|215005.9|215118.7|214968.7|215156.4|215006.4|215068.6|214918.6|385
1637846700000|2021-11-25 13:25:00|215120|214970|215224.5|215074.5|215307.6|215157.6|215111.9|214961.9|497
1637847000000|2021-11-25 13:30:00|215223.4|215073.4|215184.7|215034.7|215231.2|215081.2|215039.7|214889.7|584
1637847300000|2021-11-25 13:35:00|215180.7|215030.7|215126.6|214976.6|215190|215040|215044.6|214894.6|577
1637847600000|2021-11-25 13:40:00|215127.2|214977.2|215180.1|215030.1|215188.7|215038.7|215075.8|214938.8|514
1637847900000|2021-11-25 13:45:00|215180.3|215030.3|215193.7|215043.7|215298.4|215148.4|215118.3|214968.3|534
1637848200000|2021-11-25 13:50:00|215178.7|215028.7|215119.4|214969.4|215196.7|215046.7|215069.5|214961.3|554
1637848500000|2021-11-25 13:55:00|215117.3|214967.3|215068.4|214918.4|215132.4|214982.4|215042|214892|523
1637848800000|2021-11-25 14:00:00|215067.6|214917.6|215303.4|215153.4|215319.7|215169.7|214994.4|214884.7|588
1637849100000|2021-11-25 14:05:00|215303.8|215153.8|215438|215288|215448.5|215298.5|215303.2|215153.2|496
1637849400000|2021-11-25 14:10:00|215437.5|215287.5|215350.4|215200.4|215451.9|215301.9|215309.7|215159.7|547
1637849700000|2021-11-25 14:15:00|215350.5|215200.5|215499.1|215349.1|215513.7|215363.7|215336.9|215186.9|539
1637850000000|2021-11-25 14:20:00|215499|215349|215440.1|215290.1|215509|215359|215355.6|215205.6|537
1637850300000|2021-11-25 14:25:00|215441.3|215291.3|215660.7|215510.7|215819.4|215669.4|215440.5|215290.5|691
1637850600000|2021-11-25 14:30:00|215660.9|215510.9|215534.2|215384.2|215682.8|215532.8|215519.7|215369.7|671
1637850900000|2021-11-25 14:35:00|215530.6|215380.6|215404.9|215254.9|215547.6|215397.6|215390.1|215240.1|615
1637851200000|2021-11-25 14:40:00|215404.8|215254.8|215539.1|215389.1|215543|215393|215298|215148|555
1637851500000|2021-11-25 14:45:00|215540.1|215390.1|215534.5|215384.5|215566|215416|215384.7|215234.7|702
1637851800000|2021-11-25 14:50:00|215534.2|215384.2|215474.5|215324.5|215553.3|215403.3|215460|215310|608
1637852100000|2021-11-25 14:55:00|215465.5|215315.5|215352.7|215202.7|215475.9|215325.9|215296.7|215146.7|721
1637852400000|2021-11-25 15:00:00|215356|215206|215334.5|215184.5|215417.3|215267.3|215219.7|215069.7|664
1637852700000|2021-11-25 15:05:00|215332.2|215182.2|215361.5|215211.5|215379.1|215229.1|215280.3|215130.3|597
1637853000000|2021-11-25 15:10:00|215361.6|215211.6|215349.4|215199.4|215370.6|215220.6|215343.2|215193.2|427
1637853300000|2021-11-25 15:15:00|215351.7|215201.7|215186.5|215036.5|215375.4|215225.4|215179|215029|555
1637853600000|2021-11-25 15:20:00|215186|215036|215183.4|215033.4|215205.7|215055.7|215164.9|215014.9|481
1637853900000|2021-11-25 15:25:00|215183|215033|215148.1|214998.1|215194.4|215044.4|215072.2|214922.2|519
1637854200000|2021-11-25 15:30:00|215146.5|214996.5|215138.1|214988.1|215264|215114|215122.4|214972.4|495
1637854500000|2021-11-25 15:35:00|215153.8|215003.8|215066.6|214916.6|215175|215025|215050.5|214900.5|415
1637854800000|2021-11-25 15:40:00|215066.9|214916.9|215054.3|214904.3|215210.9|215060.9|215039.1|214889.1|551
1637855100000|2021-11-25 15:45:00|215054.8|214904.8|215111.8|214961.8|215158.4|215008.4|215044|214894|447
1637855400000|2021-11-25 15:50:00|215111.4|214961.4|215170.5|215020.5|215188.1|215038.1|215093.1|214943.1|367
1637855700000|2021-11-25 15:55:00|215174.3|215024.3|215722.8|215572.8|215852.8|215702.8|215155.7|215005.7|912
1637856000000|2021-11-25 16:00:00|215719.1|215569.1|215505.3|215355.3|215766.2|215658.4|215481.3|215331.3|764
1637856300000|2021-11-25 16:05:00|215505.4|215355.4|215568.1|215418.1|215590.2|215440.2|215424.3|215274.3|448
1637856600000|2021-11-25 16:10:00|215560.4|215410.4|215571.4|215421.4|215621.2|215471.2|215522.6|215372.6|444
1637856900000|2021-11-25 16:15:00|215570.8|215420.8|215662.3|215512.3|215676.6|215526.6|215534.6|215384.6|475
1637857200000|2021-11-25 16:20:00|215664.1|215514.1|215673.2|215523.2|215674.7|215524.7|215596.6|215446.6|379
1637857500000|2021-11-25 16:25:00|215673|215523|215648.5|215498.5|215785.3|215635.3|215628.6|215478.6|526
1637857800000|2021-11-25 16:30:00|215645.7|215495.7|215718.3|215568.3|215724.8|215574.8|215633.3|215483.3|526
1637858100000|2021-11-25 16:35:00|215717.3|215567.3|215681.9|215531.9|215725.9|215575.9|215663.1|215513.1|309
1637858400000|2021-11-25 16:40:00|215681.4|215531.4|215650.5|215500.5|215682.1|215532.1|215624.6|215474.6|319
1637858700000|2021-11-25 16:45:00|215650.4|215500.4|215819.2|215669.2|215820.5|215670.5|215627.3|215477.3|471
1637859000000|2021-11-25 16:50:00|215816.9|215666.9|215693.1|215543.1|215817.7|215667.7|215682.9|215532.9|341
1637859300000|2021-11-25 16:55:00|215692.8|215542.8|215846.2|215696.2|215867.1|215717.1|215674.1|215524.1|486
1637859600000|2021-11-25 17:00:00|215847.1|215697.1|216003.3|215853.3|216068.4|215918.4|215837.2|215687.2|542
1637859900000|2021-11-25 17:05:00|216002.6|215852.6|215794.2|215644.2|216004.6|215854.6|215776|215626|443
1637860200000|2021-11-25 17:10:00|215791.4|215641.4|215703.1|215553.1|215805.2|215655.2|215694.7|215544.7|354
1637860500000|2021-11-25 17:15:00|215702.6|215552.6|215874.4|215724.4|215891.4|215741.4|215668.9|215518.9|367
1637860800000|2021-11-25 17:20:00|215874.9|215724.9|215787.8|215637.8|215881.9|215731.9|215778.8|215628.8|387
1637861100000|2021-11-25 17:25:00|215789.5|215639.5|215696|215546|215797.8|215647.8|215646|215496|413
1637861400000|2021-11-25 17:30:00|215691.9|215541.9|215680.5|215530.5|215745.9|215595.9|215668.8|215518.8|417
1637861700000|2021-11-25 17:35:00|215682.4|215532.4|215679.4|215529.4|215700.4|215550.4|215643|215493|410
1637862000000|2021-11-25 17:40:00|215679.3|215529.3|215871.5|215721.5|215872.4|215722.4|215679.3|215529.3|348
1637862300000|2021-11-25 17:45:00|215869.8|215719.8|215850|215700|215872.1|215722.1|215839.9|215689.9|270
1637862600000|2021-11-25 17:50:00|215852.5|215702.5|215872.4|215722.4|215886.7|215736.7|215834|215684|330
1637862900000|2021-11-25 17:55:00|215871.2|215721.2|215858|215708|215912.5|215762.5|215827.5|215677.5|423
1637863200000|2021-11-25 18:00:00|215857.6|215707.6|215885.4|215735.4|215896.6|215746.6|215844.7|215694.7|495
1637863500000|2021-11-25 18:05:00|215885.7|215735.7|215890.9|215740.9|215914.3|215764.3|215874.9|215724.9|517
1637863800000|2021-11-25 18:10:00|215894.6|215744.6|215895.8|215745.8|215914.5|215764.5|215878.2|215728.2|302
1637864100000|2021-11-25 18:15:00|215898.1|215748.1|215897.4|215747.4|215905.7|215755.7|215886.6|215736.6|424
1637864400000|2021-11-25 18:20:00|215898|215748|215899.8|215749.8|215906.8|215756.8|215883.7|215733.7|504
1637864700000|2021-11-25 18:25:00|215896.5|215746.5|215894.8|215744.8|215910.8|215760.8|215882.9|215732.9|335
1637865000000|2021-11-25 18:30:00|215895.5|215745.5|215700.6|215550.6|215900.9|215750.9|215679.7|215521.6|446
1637865300000|2021-11-25 18:35:00|215699.5|215549.5|215837.2|215687.2|215920.3|215723.4|215686|215536|627
1637865600000|2021-11-25 18:40:00|215837.8|215687.8|215757.5|215607.5|215909.9|215759.9|215690.3|215482.2|643
1637865900000|2021-11-25 18:45:00|215757.1|215607.1|215813.9|215663.9|215855.9|215682.4|215751.6|215553.7|422
1637866200000|2021-11-25 18:50:00|215812.3|215662.3|215749.9|215599.9|215839.1|215689.1|215729.3|215579.3|452
1637866500000|2021-11-25 18:55:00|215750.6|215600.6|215703.5|215553.5|215752.1|215602.1|215693.3|215543.3|428
1637866800000|2021-11-25 19:00:00|215701.4|215551.4|215677.2|215527.2|215713.8|215563.8|215669.7|215519.7|475
1637867100000|2021-11-25 19:05:00|215675.9|215525.9|215680.9|215530.9|215696.3|215546.3|215660.8|215510.8|258
1637867400000|2021-11-25 19:10:00|215680.1|215530.1|215664.7|215514.7|215695.1|215545.1|215661.8|215511.8|345
1637867700000|2021-11-25 19:15:00|215662.6|215512.6|215685.9|215535.9|215715.1|215565.1|215662.6|215512.6|273
1637868000000|2021-11-25 19:20:00|215674|215524|215692.6|215542.6|215705.2|215555.2|215663.8|215513.8|227
1637868300000|2021-11-25 19:25:00|215689.4|215539.4|215720|215570|215772.1|215622.1|215673.7|215523.7|239
1637868600000|2021-11-25 19:30:00|215718.9|215568.9|215720.3|215570.3|215726.2|215576.2|215701.1|215551.1|207
1637868900000|2021-11-25 19:35:00|215719.9|215569.9|215722.9|215572.9|215748.2|215598.2|215703|215553|204
1637869200000|2021-11-25 19:40:00|215723.1|215573.1|215724.1|215574.1|215734.3|215584.3|215695.7|215545.7|354
1637869500000|2021-11-25 19:45:00|215724.8|215574.8|215733.7|215583.7|215740.7|215590.7|215694.8|215544.8|302
1637869800000|2021-11-25 19:50:00|215729.9|215579.9|215760|215610|215812.9|215662.9|215728.7|215578.7|393
1637870100000|2021-11-25 19:55:00|215758.6|215608.6|215699.8|215549.8|215825.5|215675.5|215694.4|215544.4|486
1637870400000|2021-11-25 20:00:00|215702|215552|215629.9|215479.9|215706.4|215556.4|215589.3|215439.3|344
1637870700000|2021-11-25 20:05:00|215629.2|215479.2|215630.4|215480.4|215645|215495|215602.9|215452.9|288
1637871000000|2021-11-25 20:10:00|215630.9|215480.9|215731.4|215581.4|215916.1|215681.2|215624.2|215474.2|574
1637871300000|2021-11-25 20:15:00|215735.2|215585.2|215858.7|215561.7|215869.1|215603|215666.4|215484.7|416
1637871600000|2021-11-25 20:20:00|215860.1|215563.1|215815.4|215523.6|215880.9|215617|215682.9|215474.7|444
1637871900000|2021-11-25 20:25:00|215819.6|215522.7|215768.2|215618.2|215847.2|215646.8|215761.6|215509|386
1637872200000|2021-11-25 20:30:00|215765.3|215615.3|215723|215573|215861|215648.9|215705.6|215501|314
1637872500000|2021-11-25 20:35:00|215720.5|215570.5|215724.5|215574.5|215873|215669|215694.1|215512.1|588
1637872800000|2021-11-25 20:40:00|215714.4|215564.4|215683.8|215533.8|215781.4|215589.7|215660.7|215452.8|700
1637873100000|2021-11-25 20:45:00|215681.7|215531.7|215663.3|215513.3|215768.7|215551.3|215634.7|215462.7|609
1637873400000|2021-11-25 20:50:00|215669.7|215519.7|215801.3|215539.3|215801.3|215617.6|215617.1|215464.5|349
1637873700000|2021-11-25 20:55:00|215743.3|215593.3|215710.8|215560.8|215832|215664.3|215681.4|215500.6|516
1637874000000|2021-11-25 21:00:00|215711.4|215561.4|215779.2|215524.7|215837.9|215633.9|215700.1|215460.7|630
1637874300000|2021-11-25 21:05:00|215781|215525.2|215780.7|215518.2|215853|215625|215706.9|215491|849
1637874600000|2021-11-25 21:10:00|215778|215507.6|215778.3|215521.3|215830.6|215623.1|215641.3|215463|490
1637874900000|2021-11-25 21:15:00|215792.3|215533.2|215793.1|215522.3|215815.4|215627.9|215656.1|215448.3|533
1637875200000|2021-11-25 21:20:00|215778|215481|215866|215569|215929.8|215632.8|215714.4|215478.5|487
1637875500000|2021-11-25 21:25:00|215871.9|215574.9|215835.6|215538.6|215899.3|215619.3|215752.9|215506|411
1637875800000|2021-11-25 21:30:00|215835.2|215538.2|215936.5|215639.5|215974.3|215677.3|215835.2|215538.2|278
1637876100000|2021-11-25 21:35:00|215937.4|215640.4|215921.3|215624.3|215973.9|215676.9|215859.2|215562.2|261
1637876400000|2021-11-25 21:40:00|215916.4|215619.4|215782.1|215485.1|215953.6|215656.6|215771|215474|238
1637876700000|2021-11-25 21:45:00|215822.7|215525.7|215843.5|215546.5|215852.8|215555.8|215773.2|215476.2|136
1637877000000|2021-11-25 21:50:00|215790.1|215493.1|215845.1|215548.1|215919.6|215622.6|215785.7|215488.7|89
1637877300000|2021-11-25 21:55:00|215803.2|215506.2|215835.2|215538.2|215860.5|215563.5|215778.7|215481.7|168
1637877600000|2021-11-25 22:00:00|215833.7|215536.7|215819.7|215522.7|215837.6|215540.6|215803.5|215506.5|36
1637877900000|2021-11-25 22:05:00|215852.9|215555.9|215782.5|215485.5|215882|215585|215780.5|215483.5|128
1637878200000|2021-11-25 22:10:00|215870.4|215573.4|215845.8|215548.8|215995.5|215698.5|215725.4|215428.4|333
1637878500000|2021-11-25 22:15:00|215889.8|215592.8|215684.8|215387.8|215907.1|215610.1|215651.5|215354.5|104
1637878800000|2021-11-25 22:20:00|215696.9|215399.9|215693.1|215396.1|215847.1|215550.1|215590.7|215293.7|239
1637879100000|2021-11-25 22:25:00|215709.6|215412.6|215746.9|215449.9|215891.1|215594.1|215416.1|215119.1|87
1637879400000|2021-11-25 22:30:00|215783.1|215486.1|215695.1|215398.1|215864|215567|215527.4|215230.4|155
1637879700000|2021-11-25 22:35:00|215557.2|215260.2|215779.9|215482.9|215793|215496|215550.6|215253.6|110
1637880000000|2021-11-25 22:40:00|215836|215539|215642.3|215345.3|215836|215539|215553.7|215256.7|154
1637880300000|2021-11-25 22:45:00|215591.2|215294.2|215653.5|215356.5|215861.4|215564.4|215554.4|215257.4|174
1637880600000|2021-11-25 22:50:00|215549.6|215252.6|215596.3|215299.3|215812|215515|215534|215237|95
1637880900000|2021-11-25 22:55:00|215582.6|215285.6|216009.8|215712.8|216019.6|215722.6|215510.3|215213.3|331
1637881200000|2021-11-25 23:00:00|215873.2|215576.2|215953|215803|215996.4|215817.9|215805.4|215552.5|581
1637881500000|2021-11-25 23:05:00|215953.4|215803.4|215981.1|215831.1|216002.4|215852.4|215947.2|215797.2|374
1637881800000|2021-11-25 23:10:00|215982.6|215832.6|216009.3|215859.3|216036.1|215886.1|215965.1|215815.1|293
1637882100000|2021-11-25 23:15:00|216010.7|215860.7|216035.4|215885.4|216057.8|215907.8|216002.4|215852.4|290
1637882400000|2021-11-25 23:20:00|216033.9|215883.9|216050.5|215900.5|216059.4|215909.4|215973.9|215823.9|366
1637882700000|2021-11-25 23:25:00|216050.3|215900.3|216054.6|215904.6|216087.9|215937.9|216033.9|215883.9|295
1637883000000|2021-11-25 23:30:00|216051|215901|216140.1|215990.1|216172|216022|216050.7|215900.7|375
1637883300000|2021-11-25 23:35:00|216140|215990|216124|215974|216160.2|216010.2|216039.7|215889.7|363
1637883600000|2021-11-25 23:40:00|216124.3|215974.3|216655.5|216505.5|216785.5|216565.9|216113.4|215963.4|512
1637883900000|2021-11-25 23:45:00|216654.8|216504.8|216503.1|216353.1|216662.7|216512.7|216483|216333|393
1637884200000|2021-11-25 23:50:00|216507.8|216357.8|216470.2|216320.2|216516|216366|216387.5|216237.5|400
1637884500000|2021-11-25 23:55:00|216470.6|216320.6|216486|216336|216573.2|216423.2|216463.8|216313.8|495
1637884800000|2021-11-26 00:00:00|216484|216334|216576.1|216426.1|216588.1|216438.1|216437.3|216287.3|554
1637885100000|2021-11-26 00:05:00|216574.6|216424.6|216939.4|216789.4|216950|216800|216556.2|216406.2|651
1637885400000|2021-11-26 00:10:00|216939.5|216789.5|216898.7|216748.7|216970.8|216820.8|216867.2|216717.2|671
1637885700000|2021-11-26 00:15:00|216894.9|216744.9|216840|216690|216916.6|216766.6|216791.3|216641.3|493
1637886000000|2021-11-26 00:20:00|216838.9|216688.9|216708.9|216558.9|216841.3|216691.3|216698.1|216548.1|511
1637886300000|2021-11-26 00:25:00|216706.9|216556.9|216752.4|216602.4|216848.3|216698.3|216679.3|216529.3|535
1637886600000|2021-11-26 00:30:00|216753.1|216603.1|216691.2|216541.2|216795.9|216645.9|216675.7|216525.7|490
1637886900000|2021-11-26 00:35:00|216689|216539|216639.8|216489.8|216699.8|216549.8|216628.7|216478.7|462
1637887200000|2021-11-26 00:40:00|216646|216496|216655.6|216505.6|216672.4|216522.4|216608.7|216458.7|415
1637887500000|2021-11-26 00:45:00|216653.1|216503.1|216679.8|216529.8|216696.7|216546.7|216629|216479|399
1637887800000|2021-11-26 00:50:00|216680.2|216530.2|216754.7|216604.7|216759|216609|216673.9|216523.9|344
1637888100000|2021-11-26 00:55:00|216764.8|216614.8|216890.6|216740.6|216910.4|216760.4|216691.1|216541.1|500
1637888400000|2021-11-26 01:00:00|216893.6|216743.6|216854.6|216704.6|216924.7|216774.7|216836.1|216686.1|598
1637888700000|2021-11-26 01:05:00|216854.5|216704.5|216927.2|216777.2|216955|216805|216828.1|216678.1|521
1637889000000|2021-11-26 01:10:00|216927.3|216777.3|216935.7|216785.7|216985|216835|216916.8|216766.8|482
1637889300000|2021-11-26 01:15:00|216934.4|216784.4|217017.6|216867.6|217045.2|216895.2|216929.4|216779.4|507
1637889600000|2021-11-26 01:20:00|217017.8|216867.8|217051.2|216901.2|217061.8|216911.8|216976.9|216826.9|530
1637889900000|2021-11-26 01:25:00|217055.9|216905.9|217002.3|216852.3|217056.1|216906.1|216976.1|216826.1|602
1637890200000|2021-11-26 01:30:00|217012.3|216862.3|217021.2|216871.2|217026.7|216876.7|216961|216811|630
1637890500000|2021-11-26 01:35:00|217023.6|216873.6|217331.3|217181.3|217331.3|217181.3|216984.7|216834.7|529
1637890800000|2021-11-26 01:40:00|217326.9|217176.9|217414.2|217264.2|217437.7|217287.7|217280.9|217130.9|571
1637891100000|2021-11-26 01:45:00|217414.9|217264.9|217356.1|217206.1|217416.6|217266.6|217290.8|217140.8|502
1637891400000|2021-11-26 01:50:00|217356.6|217206.6|217262.9|217112.9|217384.9|217234.9|217243.3|217093.3|456
1637891700000|2021-11-26 01:55:00|217263.2|217113.2|217263.3|217113.3|217302.8|217152.8|217226|217076|445
1637892000000|2021-11-26 02:00:00|217252.6|217102.6|217469.7|217319.7|217472.8|217322.8|217234.8|217084.8|486
1637892300000|2021-11-26 02:05:00|217459.5|217309.5|217536.5|217386.5|217552.6|217402.6|217452|217302|379
1637892600000|2021-11-26 02:10:00|217537.7|217387.7|217622|217472|217653.4|217503.4|217535.3|217385.3|395
1637892900000|2021-11-26 02:15:00|217623.5|217473.5|217796.1|217646.1|217830.3|217680.3|217597.5|217447.5|605
1637893200000|2021-11-26 02:20:00|217798.3|217648.3|218066|217916|218077.4|217927.4|217792.1|217642.1|475
1637893500000|2021-11-26 02:25:00|218065.3|217915.3|218060.3|217910.3|218170.2|218020.2|218023.7|217873.7|720
1637893800000|2021-11-26 02:30:00|218061.2|217911.2|218111.1|217961.1|218229.9|218079.9|218059.3|217909.3|654
1637894100000|2021-11-26 02:35:00|218119.8|217969.8|217823.6|217673.6|218136.2|217986.2|217724.8|217570.5|626
1637894400000|2021-11-26 02:40:00|217825.8|217675.8|218077.7|217927.7|218120.8|217947.7|217734.4|217584.4|594
1637894700000|2021-11-26 02:45:00|218076.2|217926.2|217972.1|217822.1|218082.2|217932.2|217926.7|217776.7|460
1637895000000|2021-11-26 02:50:00|217978.7|217828.7|217933.9|217783.9|218024|217874|217912|217762|513
1637895300000|2021-11-26 02:55:00|217938.6|217788.6|218070.3|217920.3|218090|217940|217870|217720|630
1637895600000|2021-11-26 03:00:00|218069.5|217919.5|218134.7|217984.7|218161.8|218011.8|218060.6|217910.6|496
1637895900000|2021-11-26 03:05:00|218115.5|217965.5|218084.9|217934.9|218180.2|218030.2|218064.2|217914.2|545
1637896200000|2021-11-26 03:10:00|218085.9|217935.9|218049.1|217899.1|218099.7|217949.7|217991.8|217841.8|688
1637896500000|2021-11-26 03:15:00|218048|217898|218111.5|217961.5|218138.3|217988.3|218047.7|217897.7|527
1637896800000|2021-11-26 03:20:00|218121.3|217971.3|218298.7|218148.7|218342|218192|218121.2|217971.2|489
1637897100000|2021-11-26 03:25:00|218344.2|218194.2|218362.9|218212.9|218378.1|218228.1|218312.3|218162.3|381
1637897400000|2021-11-26 03:30:00|218362.1|218212.1|218882.9|218732.9|218897.8|218747.8|218354.8|218204.8|534
1637897700000|2021-11-26 03:35:00|218877.6|218727.6|219078.8|218928.8|219096.3|218946.3|218862.4|218712.4|640
1637898000000|2021-11-26 03:40:00|219077.5|218927.5|219083.4|218933.4|219094.7|218944.7|219045.4|218895.4|335
1637898300000|2021-11-26 03:45:00|219080.6|218930.6|219322.3|219172.3|219348.6|219198.6|219058.2|218908.2|574
1637898600000|2021-11-26 03:50:00|219329|219179|219476.4|219326.4|219535.5|219385.5|219311|219161|534
1637898900000|2021-11-26 03:55:00|219476.6|219326.6|219522.1|219372.1|219539.8|219389.8|219290.2|219140.2|560
1637899200000|2021-11-26 04:00:00|219524.9|219374.9|219497.7|219347.7|219524.9|219374.9|219347.1|219197.1|493
1637899500000|2021-11-26 04:05:00|219494.1|219344.1|219530.6|219380.6|219629.5|219479.5|219491.6|219341.6|468
1637899800000|2021-11-26 04:10:00|219530.7|219380.7|219512.7|219362.7|219542.7|219392.7|219445.9|219295.9|436
1637900100000|2021-11-26 04:15:00|219511.9|219361.9|219902|219752|220029.5|219879.5|219489.7|219339.7|673
1637900400000|2021-11-26 04:20:00|219899.1|219749.1|219913|219763|220020.7|219870.7|219882.3|219732.3|580
1637900700000|2021-11-26 04:25:00|219902.9|219752.9|219388.5|219238.5|219906.3|219756.3|219388.5|219238.5|653
1637901000000|2021-11-26 04:30:00|219386.7|219236.7|219501.7|219351.7|219536.7|219386.7|219386.7|219236.7|430
1637901300000|2021-11-26 04:35:00|219502|219352|219209.7|219059.7|219502|219352|219172|219022|556
1637901600000|2021-11-26 04:40:00|219208.9|219058.9|219263.4|219113.4|219271.6|219121.6|219190|219040|375
1637901900000|2021-11-26 04:45:00|219263.8|219113.8|219269|219119|219299.5|219149.5|219176.4|219026.4|418
1637902200000|2021-11-26 04:50:00|219267|219117|219295.9|219145.9|219380.3|219230.3|219267|219117|393
1637902500000|2021-11-26 04:55:00|219298.4|219148.4|219416.7|219266.7|219438|219288|219292.5|219142.5|465
1637902800000|2021-11-26 05:00:00|219419.4|219269.4|219391.8|219241.8|219534.8|219384.8|219375.6|219225.6|534
1637903100000|2021-11-26 05:05:00|219392|219242|219166.4|219016.4|219419.2|219269.2|219152.8|219002.8|480
1637903400000|2021-11-26 05:10:00|219167.3|219017.3|218872|218722|219220.4|219070.4|218854|218704|567
1637903700000|2021-11-26 05:15:00|218869.4|218719.4|218866.3|218716.3|218932.4|218782.4|218856.5|218706.5|346
1637904000000|2021-11-26 05:20:00|218874.3|218724.3|218924.3|218774.3|218943.2|218793.2|218811.4|218661.4|443
1637904300000|2021-11-26 05:25:00|218923.9|218773.9|218987.3|218837.3|218996.9|218846.9|218883.4|218733.4|407
1637904600000|2021-11-26 05:30:00|218998.8|218848.8|219136.1|218986.1|219152.5|219002.5|218942|218792|427
1637904900000|2021-11-26 05:35:00|219134.5|218984.5|219117|218967|219226.7|219076.7|219106.9|218956.9|398
1637905200000|2021-11-26 05:40:00|219119|218969|219081.7|218931.7|219133.8|218983.8|219055.3|218905.3|339
1637905500000|2021-11-26 05:45:00|219079.4|218929.4|218931.3|218781.3|219095|218945|218926.6|218776.6|449
1637905800000|2021-11-26 05:50:00|218940.8|218790.8|218945|218795|219079.3|218929.3|218920.4|218770.4|505
1637906100000|2021-11-26 05:55:00|218944.6|218794.6|218873.8|218723.8|218966.1|218816.1|218800.6|218650.6|653
1637906400000|2021-11-26 06:00:00|218874.4|218724.4|218681|218531|218967.6|218817.6|218641.9|218491.9|667
1637906700000|2021-11-26 06:05:00|218682|218532|218771.3|218621.3|218801.7|218651.7|218620.7|218470.7|579
1637907000000|2021-11-26 06:10:00|218765.3|218615.3|218798.3|218648.3|218862.3|218712.3|218726.4|218576.4|521
1637907300000|2021-11-26 06:15:00|218796.6|218646.6|218722.2|218572.2|218796.6|218646.6|218588.8|218438.8|604
1637907600000|2021-11-26 06:20:00|218720.7|218570.7|218736.9|218586.9|218790|218640|218571.2|218421.2|577
1637907900000|2021-11-26 06:25:00|218736.7|218586.7|218763.1|218613.1|218823.2|218673.2|218695.1|218545.1|493
1637908200000|2021-11-26 06:30:00|218763|218613|218960.5|218810.5|218978|218828|218763|218613|747
1637908500000|2021-11-26 06:35:00|218961.9|218811.9|219041.9|218891.9|219100.8|218950.8|218961.9|218811.9|661
1637908800000|2021-11-26 06:40:00|219042.7|218892.7|218911.6|218761.6|219144.8|218938.7|218902.7|218752.7|551
1637909100000|2021-11-26 06:45:00|218914.3|218764.3|218769.9|218619.9|218923.6|218773.6|218718.6|218568.6|555
1637909400000|2021-11-26 06:50:00|218774.9|218624.9|218668.1|218518.1|218794.4|218644.4|218629.7|218479.7|531
1637909700000|2021-11-26 06:55:00|218652.3|218502.3|218773.2|218623.2|218792.4|218642.4|218610.5|218460.5|455
1637910000000|2021-11-26 07:00:00|218773|218623|218782.8|218632.8|219016.1|218866.1|218716.7|218566.7|806
1637910300000|2021-11-26 07:05:00|218777|218627|219266.2|219116.2|219360.5|219203|218765.3|218615.3|911
1637910600000|2021-11-26 07:10:00|219266.9|219116.9|218950.8|218800.8|219376.4|219226.4|218929.7|218779.7|850
1637910900000|2021-11-26 07:15:00|218954.9|218804.9|218961.3|218811.3|219049.8|218899.8|218841.6|218691.6|769
1637911200000|2021-11-26 07:20:00|218967.5|218817.5|219060.4|218910.4|219070.2|218920.2|218866.5|218716.5|793
1637911500000|2021-11-26 07:25:00|219061.7|218911.7|219268.5|219118.5|219343.7|219144.1|219057.6|218907.6|922
1637911800000|2021-11-26 07:30:00|219268.1|219118.1|219037.7|218887.7|219274.6|219124.6|218924.4|218774.4|857
1637912100000|2021-11-26 07:35:00|219037.9|218887.9|219182.2|219032.2|219228.6|219078.6|218981|218831|855
1637912400000|2021-11-26 07:40:00|219181.8|219031.8|219736.2|219586.2|219849.4|219654.7|219125.9|218975.9|919
1637912700000|2021-11-26 07:45:00|219735.4|219585.4|219791.8|219641.8|219917.9|219767.9|219611.3|219461.3|853
1637913000000|2021-11-26 07:50:00|219801.1|219651.1|219845|219695|219957.8|219807.8|219801.1|219651.1|857
1637913300000|2021-11-26 07:55:00|219839.4|219689.4|220055.1|219905.1|220097.6|219947.6|219723.3|219573.3|884
1637913600000|2021-11-26 08:00:00|220041.2|219891.2|220472.3|220322.3|220569.9|220419.9|220033.7|219883.7|1019
1637913900000|2021-11-26 08:05:00|220493.2|220343.2|221041|220891|221052.6|220902.6|220491|220341|1110
1637914200000|2021-11-26 08:10:00|220956.3|220806.3|220608.9|220458.9|221022.4|220872.4|220571|220421|1069
1637914500000|2021-11-26 08:15:00|220608|220458|221106.7|220956.7|221145|220995|220570.3|220420.3|1030
1637914800000|2021-11-26 08:20:00|221128.6|220978.6|221263.1|221113.1|221465.8|221315.8|220813.4|220663.4|1126
1637915100000|2021-11-26 08:25:00|221269.8|221119.8|221237.7|221087.7|221629.6|221479.6|221209.3|221059.3|1058
1637915400000|2021-11-26 08:30:00|221248.4|221098.4|221071.1|220921.1|221352|221202|220925.2|220775.2|1102
1637915700000|2021-11-26 08:35:00|221053.5|220903.5|220730.8|220580.8|221293.6|221143.6|220730.1|220580.1|1092
1637916000000|2021-11-26 08:40:00|220731.6|220581.6|220125.1|219975.1|220775.4|220625.4|220105.4|219955.4|1097
1637916300000|2021-11-26 08:45:00|220135|219985|219760|219610|220309.2|220159.2|219719.6|219569.6|910
1637916600000|2021-11-26 08:50:00|219741.3|219591.3|219652.9|219502.9|219765.5|219615.5|219446.6|219296.6|942
1637916900000|2021-11-26 08:55:00|219637.2|219487.2|219490.3|219340.3|219694.7|219544.7|219249.1|219099.1|1046
1637917200000|2021-11-26 09:00:00|219484.4|219334.4|220039|219889|220041.7|219891.7|219463.2|219313.2|1008
1637917500000|2021-11-26 09:05:00|220037.5|219887.5|220076.9|219926.9|220280.9|220130.9|220017|219867|924
1637917800000|2021-11-26 09:10:00|220083.6|219933.6|219608.9|219458.9|220083.6|219933.6|219589.3|219439.3|946
1637918100000|2021-11-26 09:15:00|219610.4|219460.4|219940.5|219790.5|219971.4|219821.4|219600|219450|911
1637918400000|2021-11-26 09:20:00|219943.1|219793.1|219977.9|219827.9|219984.8|219834.8|219711.9|219561.9|881
1637918700000|2021-11-26 09:25:00|219977|219827|220054.5|219904.5|220111.3|219961.3|219924.2|219774.2|875
1637919000000|2021-11-26 09:30:00|220054.9|219904.9|220142.2|219992.2|220157.2|220007.2|219928.1|219778.1|920
1637919300000|2021-11-26 09:35:00|220137.3|219987.3|219808.8|219658.8|220229.7|220079.7|219783.5|219633.5|978
1637919600000|2021-11-26 09:40:00|219782.2|219632.2|220015.5|219865.5|220087.7|219937.7|219689.1|219539.1|891
1637919900000|2021-11-26 09:45:00|220010.6|219860.6|219819.7|219669.7|220044.9|219894.9|219750|219600|981
1637920200000|2021-11-26 09:50:00|219820.2|219670.2|220018.4|219868.4|220070.3|219920.3|219820.2|219670.2|890
1637920500000|2021-11-26 09:55:00|220018.7|219868.7|219894.1|219744.1|220061.3|219911.3|219888.8|219738.8|834
1637920800000|2021-11-26 10:00:00|219895.2|219745.2|219635.9|219485.9|219939.1|219789.1|219607.1|219457.1|921
1637921100000|2021-11-26 10:05:00|219641.4|219491.4|219645.9|219495.9|219660.7|219510.7|219452.7|219302.7|947
1637921400000|2021-11-26 10:10:00|219647.7|219497.7|219466.8|219316.8|219651.2|219501.2|219431.7|219281.7|828
1637921700000|2021-11-26 10:15:00|219465.5|219315.5|219282|219132|219469.2|219319.2|219184.4|219034.4|804
1637922000000|2021-11-26 10:20:00|219281.3|219131.3|219162.3|219012.3|219365.2|219215.2|219153.4|219003.4|804
1637922300000|2021-11-26 10:25:00|219164|219014|219099.8|218949.8|219222.2|219072.2|218959.8|218809.8|824
1637922600000|2021-11-26 10:30:00|219101|218951|218952.5|218802.5|219144.5|218994.5|218927.8|218777.8|804
1637922900000|2021-11-26 10:35:00|218959.1|218809.1|218857.4|218707.4|219010|218860|218709.7|218559.7|905
1637923200000|2021-11-26 10:40:00|218857.7|218707.7|218724.8|218574.8|218899|218749|218672.1|218522.1|848
1637923500000|2021-11-26 10:45:00|218725.7|218575.7|218942.6|218792.6|218969.7|218819.7|218725.7|218575.7|898
1637923800000|2021-11-26 10:50:00|218933.6|218783.6|218958.9|218808.9|219080.2|218930.2|218885.6|218735.6|985
1637924100000|2021-11-26 10:55:00|218959.4|218809.4|218534.1|218384.1|218969.8|218819.8|218501.9|218351.9|822
1637924400000|2021-11-26 11:00:00|218534.6|218384.6|218634.1|218484.1|218678.4|218528.4|218297.7|218147.7|814
1637924700000|2021-11-26 11:05:00|218634.3|218484.3|218469|218319|218642.1|218492.1|218466.6|218316.6|807
1637925000000|2021-11-26 11:10:00|218470|218320|218504.5|218354.5|218551.7|218401.7|218424.7|218274.7|712
1637925300000|2021-11-26 11:15:00|218503.9|218353.9|218611.5|218461.5|218645.8|218495.8|218468.7|218318.7|724
1637925600000|2021-11-26 11:20:00|218611.6|218461.6|218395.9|218245.9|218611.6|218461.6|218277|218127|753
1637925900000|2021-11-26 11:25:00|218397|218247|218544.1|218394.1|218544.1|218394.1|218317.6|218167.6|825
1637926200000|2021-11-26 11:30:00|218545.8|218395.8|218731.2|218581.2|218744.3|218594.3|218499.7|218349.7|883
1637926500000|2021-11-26 11:35:00|218732.8|218582.8|218925.6|218775.6|218945.9|218795.9|218671.4|218521.4|994
1637926800000|2021-11-26 11:40:00|218932.6|218782.6|218959.3|218809.3|219053|218903|218802.3|218652.3|876
1637927100000|2021-11-26 11:45:00|218958.5|218808.5|218896.8|218746.8|219078.6|218928.6|218849.9|218699.9|908
1637927400000|2021-11-26 11:50:00|218897.1|218747.1|218678.2|218528.2|218930.1|218780.1|218668.6|218518.6|781
1637927700000|2021-11-26 11:55:00|218670.8|218520.8|218709.6|218559.6|218800.8|218650.8|218557.5|218407.5|727
1637928000000|2021-11-26 12:00:00|218709.7|218559.7|218497.4|218347.4|218838|218688|218380.8|218230.8|756
1637928300000|2021-11-26 12:05:00|218486.8|218336.8|218444.4|218294.4|218494.1|218344.1|218062|217912|782
1637928600000|2021-11-26 12:10:00|218444.1|218294.1|218679.5|218529.5|218694.9|218544.9|218407.6|218257.6|703
1637928900000|2021-11-26 12:15:00|218679|218529|218417.3|218267.3|218803.9|218653.9|218407.7|218257.7|630
1637929200000|2021-11-26 12:20:00|218415.1|218265.1|218196.4|218046.4|218460.7|218310.7|218156.8|218006.8|695
1637929500000|2021-11-26 12:25:00|218196.3|218046.3|218049.7|217899.7|218220.5|218070.5|218041.8|217891.8|581
1637929800000|2021-11-26 12:30:00|218049|217899|218034.9|217884.9|218056.6|217906.6|217778|217628|708
1637930100000|2021-11-26 12:35:00|218042.1|217892.1|218044.6|217894.6|218243.7|218093.7|218026.2|217876.2|720
1637930400000|2021-11-26 12:40:00|218042.4|217892.4|217791.1|217641.1|218238.2|218088.2|217781.6|217631.6|776
1637930700000|2021-11-26 12:45:00|217789.6|217639.6|217627.2|217477.2|217826.9|217676.9|217477.1|217327.1|743
1637931000000|2021-11-26 12:50:00|217628.4|217478.4|217612.1|217462.1|217685.7|217535.7|217316.9|217166.9|767
1637931300000|2021-11-26 12:55:00|217612.3|217462.3|217538.1|217388.1|217773.7|217623.7|217505|217355|772
1637931600000|2021-11-26 13:00:00|217558|217408|217496.7|217346.7|217940.3|217790.3|217496.7|217346.7|945
1637931900000|2021-11-26 13:05:00|217494.7|217344.7|217252.2|217102.2|217494.7|217344.7|217014.9|216864.9|937
1637932200000|2021-11-26 13:10:00|217253.7|217103.7|217041|216891|217260.4|217110.4|216922.6|216772.6|831
1637932500000|2021-11-26 13:15:00|217031.9|216881.9|216998|216848|217074.2|216924.2|216903.5|216753.5|850
1637932800000|2021-11-26 13:20:00|217005.1|216855.1|216931.6|216781.6|217058.1|216908.1|216650.7|216500.7|909
1637933100000|2021-11-26 13:25:00|216929.1|216779.1|217026.5|216876.5|217183.3|217033.3|216929.1|216779.1|771
1637933400000|2021-11-26 13:30:00|217025.9|216875.9|217197.3|217047.3|217310.6|217160.6|216963.3|216813.3|856
1637933700000|2021-11-26 13:35:00|217199.5|217049.5|217054.5|216904.5|217265.2|217115.2|216982.6|216832.6|732
1637934000000|2021-11-26 13:40:00|217053.8|216903.8|216853.4|216703.4|217090.1|216940.1|216716.9|216566.9|733
1637934300000|2021-11-26 13:45:00|216844|216694|216775|216625|216933.4|216783.4|216681.7|216531.7|882
1637934600000|2021-11-26 13:50:00|216775.5|216625.5|216815.1|216665.1|216841|216691|216642.6|216492.6|835
1637934900000|2021-11-26 13:55:00|216816.5|216666.5|216808.4|216658.4|216936.2|216786.2|216725.6|216575.6|781
1637935200000|2021-11-26 14:00:00|216813.9|216663.9|217069.2|216919.2|217097.3|216947.3|216786.8|216636.8|858
1637935500000|2021-11-26 14:05:00|217070.5|216920.5|217081.5|216931.5|217235.3|217085.3|217015.1|216865.1|862
1637935800000|2021-11-26 14:10:00|217083.3|216933.3|217103.9|216953.9|217155.7|217005.7|216870.5|216720.5|801
1637936100000|2021-11-26 14:15:00|217103.7|216953.7|217395.6|217245.6|217569.5|217419.5|217091.3|216941.3|819
1637936400000|2021-11-26 14:20:00|217395.7|217245.7|217284|217134|217435.8|217285.8|217242.3|217092.3|838
1637936700000|2021-11-26 14:25:00|217279.9|217129.9|217157.5|217007.5|217285.3|217135.3|217095.5|216945.5|871
1637937000000|2021-11-26 14:30:00|217157.8|217007.8|217392.5|217242.5|217460.3|217310.3|217151.3|217001.3|928
1637937300000|2021-11-26 14:35:00|217394.8|217244.8|217390.5|217240.5|217493.6|217343.6|217325.3|217175.3|963
1637937600000|2021-11-26 14:40:00|217386.3|217236.3|217841.5|217691.5|217852.3|217702.3|217371.2|217230.7|1113
1637937900000|2021-11-26 14:45:00|217837.9|217687.9|217867.8|217717.8|217960.9|217810.9|217827.7|217677.7|980
1637938200000|2021-11-26 14:50:00|217866.3|217716.3|218187.3|218037.3|218201.2|218051.2|217860.2|217710.2|963
1637938500000|2021-11-26 14:55:00|218195.8|218045.8|217977.6|217827.6|218253.3|218103.3|217958|217808|1025
1637938800000|2021-11-26 15:00:00|217980.6|217830.6|218108.4|217958.4|218160.7|218010.7|217947.8|217797.8|959
1637939100000|2021-11-26 15:05:00|218113.3|217963.3|218018.1|217868.1|218113.3|217963.3|217889.4|217739.4|955
1637939400000|2021-11-26 15:10:00|218014.8|217864.8|218183.1|218033.1|218205.6|218055.6|217993.2|217843.2|909
1637939700000|2021-11-26 15:15:00|218187.8|218037.8|218466.9|218316.9|218665.3|218515.3|218152.4|218002.4|1031
1637940000000|2021-11-26 15:20:00|218467.2|218317.2|218066.9|217916.9|218467.2|218317.2|218011.5|217861.5|953
1637940300000|2021-11-26 15:25:00|218073.7|217923.7|218170.7|218020.7|218252|218102|218000.9|217886.1|916
1637940600000|2021-11-26 15:30:00|218166.9|218016.9|218357.9|218207.9|218439.7|218289.7|218148.2|217998.2|964
1637940900000|2021-11-26 15:35:00|218358|218208|218306.9|218156.9|218440.9|218290.9|218282.2|218132.2|869
1637941200000|2021-11-26 15:40:00|218300.2|218150.2|218240.3|218090.3|218399.1|218249.1|218200|218050|952
1637941500000|2021-11-26 15:45:00|218239|218089|218054.4|217904.4|218295.6|218145.6|218047.8|217897.8|794
1637941800000|2021-11-26 15:50:00|218054.6|217904.6|218186|218036|218274.2|218124.2|218031|217881|838
1637942100000|2021-11-26 15:55:00|218184.1|218034.1|218240.7|218090.7|218327|218177|218132.7|217982.7|971
1637942400000|2021-11-26 16:00:00|218237.5|218087.5|218402.8|218252.8|218539|218389|218221.2|218071.2|911
1637942700000|2021-11-26 16:05:00|218369.3|218219.3|218352.8|218202.8|218515.5|218365.5|218289.6|218139.6|831
1637943000000|2021-11-26 16:10:00|218353|218203|218605.4|218455.4|218617.5|218467.5|218311.5|218161.5|846
1637943300000|2021-11-26 16:15:00|218606.2|218456.2|218815.9|218665.9|218835.3|218697|218535.7|218385.7|799
1637943600000|2021-11-26 16:20:00|218817.1|218667.1|219031.4|218881.4|219058.2|218908.2|218785.1|218635.1|860
1637943900000|2021-11-26 16:25:00|219030.9|218880.9|219101|218951|219524.5|219227.5|218951.4|218801.4|904
1637944200000|2021-11-26 16:30:00|219134.6|218984.6|218982.3|218832.3|219134.6|218984.6|218860.5|218710.5|807
1637944500000|2021-11-26 16:35:00|218983.3|218833.3|218749.9|218599.9|219014.5|218864.5|218704.9|218554.9|791
1637944800000|2021-11-26 16:40:00|218750|218600|218844.5|218694.5|219008.9|218858.9|218744.9|218594.9|940
1637945100000|2021-11-26 16:45:00|218843.6|218693.6|218822.4|218672.4|218867.6|218717.6|218742.3|218592.3|890
1637945400000|2021-11-26 16:50:00|218830.3|218680.3|218727|218577|218866.8|218716.8|218632.2|218482.2|908
1637945700000|2021-11-26 16:55:00|218725|218575|218756.3|218606.3|218794.8|218644.8|218515.6|218365.6|899
1637946000000|2021-11-26 17:00:00|218759.7|218609.7|218369.9|218219.9|218759.7|218609.7|218332.1|218182.1|866
1637946300000|2021-11-26 17:05:00|218369.1|218219.1|218268.1|218118.1|218475.9|218325.9|218232.2|218082.2|793
1637946600000|2021-11-26 17:10:00|218268.4|218118.4|218024.3|217874.3|218275.7|218125.7|218024.3|217874.3|819
1637946900000|2021-11-26 17:15:00|218023.4|217873.4|218030.9|217880.9|218201.5|218051.5|217927|217777|743
1637947200000|2021-11-26 17:20:00|218040.3|217890.3|218011.1|217861.1|218043.8|217893.8|217874.2|217724.2|677
1637947500000|2021-11-26 17:25:00|218012.9|217862.9|217774.4|217624.4|218012.9|217862.9|217754.4|217604.4|697
1637947800000|2021-11-26 17:30:00|217758|217608|217821.5|217671.5|217847.5|217697.5|217722.2|217572.2|799
1637948100000|2021-11-26 17:35:00|217815.4|217665.4|217766.4|217616.4|217824.8|217674.8|217724.7|217574.7|595
1637948400000|2021-11-26 17:40:00|217762.3|217612.3|218025.8|217875.8|218044.9|217894.9|217744.8|217594.8|817
1637948700000|2021-11-26 17:45:00|218030.1|217880.1|217924.3|217774.3|218058.6|217908.6|217890.7|217740.7|690
1637949000000|2021-11-26 17:50:00|217923.4|217773.4|217909.4|217759.4|217946.3|217796.3|217739.1|217589.1|830
1637949300000|2021-11-26 17:55:00|217903.3|217753.3|217948.5|217798.5|218034.5|217884.5|217727.3|217577.3|922
1637949600000|2021-11-26 18:00:00|217945.7|217795.7|218352.6|218202.6|218380.2|218203.3|217890.6|217718|958
1637949900000|2021-11-26 18:05:00|218361.1|218211.1|218403.9|218253.9|218465.6|218265|218304.8|218130.1|625
1637950200000|2021-11-26 18:10:00|218404|218254|218466|218179.8|218568.4|218412.6|218356.9|218089.3|775
1637950500000|2021-11-26 18:15:00|218451.8|218154.8|218370.3|218220.3|218550.7|218400.7|218320.8|218084.2|799
1637950800000|2021-11-26 18:20:00|218365.8|218215.8|218422.4|218153.4|218472.5|218301.7|218359.1|218087.8|933
1637951100000|2021-11-26 18:25:00|218420.3|218143.5|218351.5|218201.5|218541.2|218319.9|218327.3|218104.3|810
1637951400000|2021-11-26 18:30:00|218352.3|218202.3|218575.8|218280.2|218575.8|218340.1|218321|218097.4|788
1637951700000|2021-11-26 18:35:00|218582|218300|218500.1|218217.7|218595.2|218353.3|218371.7|218074.7|876
1637952000000|2021-11-26 18:40:00|218476.8|218200.3|218404.1|218254.1|218580.7|218309.1|218376.8|218159.3|948
1637952300000|2021-11-26 18:45:00|218402.3|218252.3|218562.8|218265.8|218616.5|218319.5|218335|218135|942
1637952600000|2021-11-26 18:50:00|218562.1|218265.1|218531.4|218234.4|218584.1|218358.7|218412.2|218171.1|1093
1637952900000|2021-11-26 18:55:00|218531.1|218234.1|218508.8|218245.4|218585|218384|218434.8|218197.4|956
1637953200000|2021-11-26 19:00:00|218508.1|218244.6|218432.3|218161.8|218524.8|218346|218360|218161.8|692
1637953500000|2021-11-26 19:05:00|218434.2|218167.9|218376.9|218226.9|218457.5|218307.5|218324.4|218143.3|728
1637953800000|2021-11-26 19:10:00|218375.8|218225.8|218364|218214|218423.6|218273.6|218335.9|218185.9|725
1637954100000|2021-11-26 19:15:00|218369.2|218219.2|218397.4|218247.4|218448.4|218298.4|218342.4|218192.4|456
1637954400000|2021-11-26 19:20:00|218398.7|218248.7|218347.8|218197.8|218444.2|218294.2|218327.1|218177.1|676
1637954700000|2021-11-26 19:25:00|218347.1|218197.1|218400.7|218250.7|218468.1|218296|218326.9|218161.7|712
1637955000000|2021-11-26 19:30:00|218399.7|218249.7|218366.4|218216.4|218431.9|218281.9|218321.7|218171.7|764
1637955300000|2021-11-26 19:35:00|218368.4|218218.4|218365.6|218215.6|218439.5|218289.5|218332|218182|667
1637955600000|2021-11-26 19:40:00|218364.7|218214.7|218329.9|218179.9|218514.9|218268.5|218304.8|218074.8|689
1637955900000|2021-11-26 19:45:00|218329.3|218179.3|218504.1|218354.1|218544.5|218366.9|218302.7|218005.7|577
1637956200000|2021-11-26 19:50:00|218502.9|218352.9|218536|218386|218540.5|218390.5|218494.3|218344.3|436
1637956500000|2021-11-26 19:55:00|218534.2|218384.2|218478.2|218328.2|218561.9|218411.9|218461.1|218311.1|503
1637956800000|2021-11-26 20:00:00|218486.1|218336.1|218508.4|218358.4|218612.4|218368.8|218235.7|218036.2|575
1637957100000|2021-11-26 20:05:00|218506.5|218356.5|219434.3|219137.3|219488.7|219191.7|218499.7|218349.7|371
1637957400000|2021-11-26 20:10:00|219473.6|219176.6|219153.9|218856.9|219708.3|219411.3|219145.4|218848.4|527
1637957700000|2021-11-26 20:15:00|219168.5|218871.5|219122.8|218869.1|219252.6|219002.9|219003|218779.2|635
1637958000000|2021-11-26 20:20:00|219119.6|218866|219806.7|219509.7|219872|219575|219005.5|218819.4|507
1637958300000|2021-11-26 20:25:00|219835.2|219538.2|219327.3|219030.3|219868.8|219571.8|219303.3|219006.3|362
1637958600000|2021-11-26 20:30:00|219353.3|219056.3|218981.5|218684.5|219461.2|219164.2|218792.9|218495.9|491
1637958900000|2021-11-26 20:35:00|218993.5|218696.5|219224|218927|219896.9|219599.9|218846.2|218549.2|124
1637959200000|2021-11-26 20:40:00|219712.1|219415.1|219650.7|219353.7|219832.9|219535.9|219458.7|219161.7|60
1637959500000|2021-11-26 20:45:00|219639.5|219342.5|219780.2|219483.2|219811.8|219514.8|219456.1|219159.1|316
1637959800000|2021-11-26 20:50:00|219778.2|219481.2|219635.4|219358.2|219802.2|219505.2|219499.8|219270.6|505
1637960100000|2021-11-26 20:55:00|219636.2|219357.3|219496|219346|219720.2|219466.2|219443.2|219216.2|489
1637960400000|2021-11-26 21:00:00|219539.8|219242.8|219606.1|219309.1|219708.6|219411.6|219523|219226|354
1637960700000|2021-11-26 21:05:00|219607.5|219310.5|219971.6|219674.6|220085.1|219788.1|219476.8|219179.8|473
1637961000000|2021-11-26 21:10:00|219987.2|219690.2|219605|219308|220024.9|219727.9|219384.8|219087.8|425
1637961300000|2021-11-26 21:15:00|219613.4|219316.4|220050.1|219753.1|220342.1|220045.1|219575.1|219278.1|336
1637961600000|2021-11-26 21:20:00|220058.6|219761.6|220174.7|219877.7|220668.4|220371.4|219849|219552|607
1637961900000|2021-11-26 21:25:00|220179.4|219882.4|220048|219898|220254.5|219957.5|219994.2|219717.1|424
1637962200000|2021-11-26 21:30:00|220031.4|219881.4|219454.9|219157.9|220165.4|219946.2|219419.4|219122.4|524
1637962500000|2021-11-26 21:35:00|219420.1|219123.1|219639.5|219342.5|219738|219441|219348.1|219051.1|400
1637962800000|2021-11-26 21:40:00|219436.9|219139.9|219424.7|219127.7|219634|219337|219197.1|218900.1|362
1637963100000|2021-11-26 21:45:00|219358.9|219061.9|219535.4|219238.4|219821|219524|219166.7|218869.7|492
1637963400000|2021-11-26 21:50:00|219535.3|219238.3|219093.3|218796.3|219683.2|219386.2|219093.3|218796.3|320
1637963700000|2021-11-26 21:55:00|219093.4|218796.4|219172.5|218875.5|219465|219168|219062.5|218765.5|154
1638133200000|2021-11-28 21:00:00|218013.4|217671.4|217945.5|217603.5|218013.4|217671.4|217945.5|217603.5|19
1638133500000|2021-11-28 21:05:00|218013.4|217671.4|217939.8|217597.8|218013.4|217671.4|217624.5|217324|72
1638133800000|2021-11-28 21:10:00|217741|217399|217880.9|217538.9|217974.5|217632.5|217590.3|217322.3|58
1638134100000|2021-11-28 21:15:00|217853.3|217511.3|217861|217519|218091.4|217749.4|217837.9|217495.9|51
1638134400000|2021-11-28 21:20:00|217904.5|217562.5|217866.5|217524.5|217945.4|217603.4|217866.5|217524.5|26
1638134700000|2021-11-28 21:25:00|217939.8|217597.8|217664.5|217322.5|218055.4|217713.4|217653.8|217311.8|46
1638135000000|2021-11-28 21:30:00|217656.6|217342.9|217663.3|217321.3|217827.1|217485.1|217549|217207|44
1638135300000|2021-11-28 21:35:00|217692.3|217350.3|217311|216969|217692.3|217350.3|217284.9|216962.7|42
1638135600000|2021-11-28 21:40:00|217354.3|217027.5|217285.2|217095.2|217359.3|217095.2|217285.2|216966|16
1638135900000|2021-11-28 21:45:00|217311.5|216969.5|217678.9|217336.9|217678.9|217336.9|217285.2|216947.1|22
1638136200000|2021-11-28 21:50:00|217732.7|217390.7|217449.7|217107.7|217732.7|217390.7|217421|217079|44
1638136500000|2021-11-28 21:55:00|217462.8|217120.8|217470.2|217128.2|217653.8|217311.8|217417.7|217075.7|54
1638136800000|2021-11-28 22:00:00|217467.8|217125.8|217833.2|217491.2|217985.3|217643.3|217441|217099|49
1638137100000|2021-11-28 22:05:00|217999.1|217657.1|217855.2|217558.2|218004.8|217667.8|217731.2|217389.2|55
1638137400000|2021-11-28 22:10:00|218028.2|217731.2|217956.8|217659.8|218190.7|217893.7|217920.6|217623.6|266
1638137700000|2021-11-28 22:15:00|217952.4|217655.4|217942.1|217645.1|218194.6|217897.6|217863.2|217566.2|222
1638138000000|2021-11-28 22:20:00|217849.6|217552.6|217962.9|217665.9|217962.9|217665.9|217849.6|217552.6|2
1638138300000|2021-11-28 22:25:00|217976.6|217679.6|217897.6|217600.6|218052.5|217755.5|217310.2|217013.2|202
1638138600000|2021-11-28 22:30:00|217912.2|217615.2|217970.5|217673.5|218048.7|217751.7|217738.3|217441.3|148
1638138900000|2021-11-28 22:35:00|217869.5|217572.5|217812.7|217515.7|217997.8|217700.8|217730|217433|105
1638139200000|2021-11-28 22:40:00|217808.5|217511.5|217623.9|217326.9|217874.3|217577.3|217623.9|217326.9|70
1638139500000|2021-11-28 22:45:00|217586.6|217289.6|217593.6|217296.6|217780.8|217483.8|217476.3|217179.3|67
1638139800000|2021-11-28 22:50:00|217593.8|217296.8|217554.4|217257.4|217821.3|217524.3|217521.7|217224.7|66
1638140100000|2021-11-28 22:55:00|217575.7|217278.7|217745.6|217448.6|217755.6|217458.6|217497|217200|123
1638140400000|2021-11-28 23:00:00|217734.2|217437.2|218317.2|218020.2|218391.8|218095.3|217734.2|217437.2|815
1638140700000|2021-11-28 23:05:00|218316.9|218019.9|218037.9|217740.9|218383.1|218086.1|218002.8|217705.8|693
1638141000000|2021-11-28 23:10:00|217999.8|217702.8|217955.6|217658.6|218199.3|217904.7|217855.4|217558.4|866
1638141300000|2021-11-28 23:15:00|217907|217610|217724.4|217574.4|217928.7|217647.6|217703.6|217483.8|678
1638141600000|2021-11-28 23:20:00|217724.9|217574.9|217790.4|217526.2|217861.6|217597.5|217668.7|217505|706
1638141900000|2021-11-28 23:25:00|217736.2|217586.2|217653|217356|217828.2|217586.2|217571.3|217274.3|754
1638142200000|2021-11-28 23:30:00|217654.1|217357.1|217636.3|217486.3|217789.6|217528.5|217616.7|217322.7|646
1638142500000|2021-11-28 23:35:00|217634.2|217484.2|217529.6|217379.6|217698.4|217489.1|217506.2|217356.2|604
1638142800000|2021-11-28 23:40:00|217530.1|217380.1|217614.3|217326|217759.5|217523.6|217357.3|217202.2|613
1638143100000|2021-11-28 23:45:00|217619.1|217338.5|217608.6|217458.6|217742|217501.7|217505.9|217286.8|571
1638143400000|2021-11-28 23:50:00|217600.2|217450.2|217572.9|217318.2|217745.8|217526|217521|217228.5|613
1638143700000|2021-11-28 23:55:00|217526.1|217376.1|217512.9|217236.3|217706.4|217481.9|217433|217215.8|518
1638144000000|2021-11-29 00:00:00|217501.4|217243|217436.5|217286.5|217565.7|217352.9|217397|217210.8|609
1638144300000|2021-11-29 00:05:00|217435.4|217285.4|217408.4|217258.4|217543.6|217342.5|217386.2|217197.3|591
1638144600000|2021-11-29 00:10:00|217409|217259|217388.6|217238.6|217511|217309.4|217360.9|217188.4|710
1638144900000|2021-11-29 00:15:00|217386.1|217236.1|217164.3|217014.3|217392.6|217242.6|217145.2|216995.2|665
1638145200000|2021-11-29 00:20:00|217158.7|217008.7|217155.5|217005.5|217238.5|217028|217033|216883|740
1638145500000|2021-11-29 00:25:00|217154.5|217004.5|217408.7|217258.7|217492.2|217258.7|217154.5|216978.8|744
1638145800000|2021-11-29 00:30:00|217474.2|217207.3|217310.1|217059.5|217510.6|217277.1|217247.5|217024.3|853
1638146100000|2021-11-29 00:35:00|217265.3|217115.3|217326.4|217176.4|217393.5|217189|217239.4|216995.6|659
1638146400000|2021-11-29 00:40:00|217303.3|217153.3|217488.2|217194.8|217515.7|217324.6|217269.4|217082.6|613
1638146700000|2021-11-29 00:45:00|217488.8|217195.6|217399.1|217134.4|217579.6|217333.4|217333.2|217116.8|639
1638147000000|2021-11-29 00:50:00|217399.2|217134.1|217333.9|217183.9|217432.4|217202.4|217234.1|217018.3|557
1638147300000|2021-11-29 00:55:00|217335.8|217185.8|217255.4|217105.4|217433|217258.1|217215|217020|805
1638147600000|2021-11-29 01:00:00|217257.8|217107.8|217221.8|217071.8|217406.4|217233.5|217218.3|217068.3|675
1638147900000|2021-11-29 01:05:00|217222.1|217072.1|217208.6|217058.6|217307|217118|217115.4|216965.4|665
1638148200000|2021-11-29 01:10:00|217211.6|217061.6|217160.8|217010.8|217264.3|217112.8|217138.1|216927.3|823
1638148500000|2021-11-29 01:15:00|217162.2|217012.2|217207.7|217057.7|217250.5|217100.5|217140.4|216990.4|723
1638148800000|2021-11-29 01:20:00|217208.3|217058.3|217302.6|217152.6|217332.6|217182.6|217175.5|217025.5|705
1638149100000|2021-11-29 01:25:00|217302.5|217152.5|217346.7|217196.7|217470.4|217293.1|217296.7|217089.8|709
1638149400000|2021-11-29 01:30:00|217338.5|217188.5|217323.3|217173.3|217482.3|217312.1|217294.9|217144.9|766
1638149700000|2021-11-29 01:35:00|217323.5|217173.5|217203.7|217053.7|217342.7|217173.5|217149.4|216999.4|772
1638150000000|2021-11-29 01:40:00|217201.7|217051.7|216968.2|216818.2|217245.8|217095.8|216960.9|216810.9|704
1638150300000|2021-11-29 01:45:00|216967.9|216817.9|217005.5|216855.5|217117.1|216967.1|216964.1|216789.6|776
1638150600000|2021-11-29 01:50:00|217041.9|216891.9|217141.5|216991.5|217183.9|217033.9|216985.3|216776.1|786
1638150900000|2021-11-29 01:55:00|217149.7|216999.7|217101.5|216951.5|217183.2|217033.2|217042|216857.1|658
1638151200000|2021-11-29 02:00:00|217107.9|216957.9|217077.4|216927.4|217181.8|217014|217042.9|216839.6|799
1638151500000|2021-11-29 02:05:00|217078.3|216928.3|217356.6|217206.6|217370.9|217211.5|217049.4|216899.4|830
1638151800000|2021-11-29 02:10:00|217364.5|217214.5|217212.6|217062.6|217405.8|217224.3|217148.5|216934.3|825
1638152100000|2021-11-29 02:15:00|217212.5|217062.5|217244.7|217094.7|217366.4|217183.6|217170.3|216979.9|906
1638152400000|2021-11-29 02:20:00|217248|217098|217249.5|217099.5|217306.1|217106.9|217156.9|216920.5|823
1638152700000|2021-11-29 02:25:00|217252.4|217102.4|217051.8|216901.8|217271|217102.4|216979.2|216792.9|734
1638153000000|2021-11-29 02:30:00|217045.7|216895.7|216967.1|216817.1|217123.1|216973.1|216929.9|216779.9|553
1638153300000|2021-11-29 02:35:00|216974.4|216824.4|216992.3|216842.3|217005.4|216855.4|216950.7|216800.7|576
1638153600000|2021-11-29 02:40:00|216992.5|216842.5|216989.2|216839.2|217056.9|216906.9|216985.8|216835.8|495
1638153900000|2021-11-29 02:45:00|216989.1|216839.1|217055.4|216905.4|217075.3|216925.3|216980.8|216776|539
1638154200000|2021-11-29 02:50:00|217054.4|216904.4|217092.7|216942.7|217101|216951|217023.5|216832.2|414
1638154500000|2021-11-29 02:55:00|217092.4|216942.4|217051.1|216901.1|217111|216956.8|217024|216829|417
1638154800000|2021-11-29 03:00:00|217051.6|216901.6|217000.8|216850.8|217089.6|216939.6|216982.5|216832.5|488
1638155100000|2021-11-29 03:05:00|217000.1|216850.1|217025.3|216875.3|217086.7|216907.3|216985.1|216803.1|431
1638155400000|2021-11-29 03:10:00|217024.3|216874.3|217036.1|216886.1|217098.7|216903.3|216997.5|216799.5|504
1638155700000|2021-11-29 03:15:00|217030.2|216880.2|217130.5|216980.5|217211.6|217004.8|217001|216797.7|607
1638156000000|2021-11-29 03:20:00|217136.2|216986.2|217174.4|216920|217246.9|217026.6|217066.9|216830.5|624
1638156300000|2021-11-29 03:25:00|217132.5|216982.5|217135.3|216985.3|217276.6|217036.6|217072.9|216862.6|532
1638156600000|2021-11-29 03:30:00|217100.9|216950.9|217095.5|216945.5|217272.1|217040.9|217054.6|216851.9|538
1638156900000|2021-11-29 03:35:00|217082.8|216932.8|217101.9|216951.9|217159.8|216972.8|217026|216818.2|438
1638157200000|2021-11-29 03:40:00|217108.9|216958.9|217078.5|216928.5|217181|216984.9|217027.5|216846.6|361
1638157500000|2021-11-29 03:45:00|217098.6|216948.6|217155.3|217005.3|217183.8|217015|217041.3|216861.3|510
1638157800000|2021-11-29 03:50:00|217174|217024|217140.7|216990.7|217228.7|217042.6|217103.7|216900|466
1638158100000|2021-11-29 03:55:00|217139.4|216989.4|217095.9|216945.9|217203.3|217012|217036.7|216818.3|600
1638158400000|2021-11-29 04:00:00|217065|216915|217119.7|216969.7|217194|216993.2|217052.6|216831.5|574
1638158700000|2021-11-29 04:05:00|217119.5|216969.5|217073.6|216923.6|217174.9|216989.4|217058|216858.2|596
1638159000000|2021-11-29 04:10:00|217076.9|216926.9|217090.4|216940.4|217099.5|216949.5|216980.5|216830.5|574
1638159300000|2021-11-29 04:15:00|217088.6|216938.6|217097.2|216947.2|217144.5|216994.5|217054.8|216904.8|548
1638159600000|2021-11-29 04:20:00|217098.8|216948.8|217026.8|216876.8|217101.4|216951.4|217012.8|216862.8|572
1638159900000|2021-11-29 04:25:00|217024.7|216874.7|217057.1|216907.1|217091.3|216941.3|217021.8|216871.8|428
1638160200000|2021-11-29 04:30:00|217055.1|216905.1|217210.5|217060.5|217235.7|217060.5|217053.3|216872.5|512
1638160500000|2021-11-29 04:35:00|217214|217064|217348.1|217198.1|217384.1|217212.1|217182|216978|716
1638160800000|2021-11-29 04:40:00|217346|217196|217452.6|217302.6|217527.1|217305.1|217272.8|217058.6|599
1638161100000|2021-11-29 04:45:00|217443.3|217293.3|218076.1|217926.1|218129.8|217954.2|217440.4|217290.4|671
1638161400000|2021-11-29 04:50:00|218074.7|217924.7|218355.4|218205.4|218393.2|218243.2|218067.8|217885.1|723
1638161700000|2021-11-29 04:55:00|218356.4|218206.4|218265.6|218115.6|218365.9|218215.9|218205.8|218055.8|504
1638162000000|2021-11-29 05:00:00|218266.3|218116.3|218500.7|218350.7|218541.5|218391.5|218224.8|218074.8|508
1638162300000|2021-11-29 05:05:00|218497.3|218347.3|218507.3|218357.3|218557.3|218407.3|218485.8|218335.8|402
1638162600000|2021-11-29 05:10:00|218498.1|218348.1|218370.6|218220.6|218501.7|218351.7|218314.1|218164.1|488
1638162900000|2021-11-29 05:15:00|218370.7|218220.7|218532.4|218382.4|218532.4|218382.4|218367.6|218217.6|451
1638163200000|2021-11-29 05:20:00|218532.5|218382.5|218729.2|218579.2|218788.1|218638.1|218529.5|218379.5|564
1638163500000|2021-11-29 05:25:00|218729.4|218579.4|218695.2|218545.2|218782.2|218632.2|218623.2|218473.2|554
1638163800000|2021-11-29 05:30:00|218695.4|218545.4|218467.1|218317.1|218713.4|218563.4|218465|218315|610
1638164100000|2021-11-29 05:35:00|218467.6|218317.6|218342.6|218192.6|218478.5|218328.5|218281.7|218131.7|578
1638164400000|2021-11-29 05:40:00|218342.9|218192.9|218343.4|218193.4|218352.6|218202.6|218295.2|218145.2|410
1638164700000|2021-11-29 05:45:00|218338.4|218188.4|218084.6|217934.6|218339.6|218189.6|218078.7|217928.7|549
1638165000000|2021-11-29 05:50:00|218087|217937|218130.2|217980.2|218137.9|217987.9|218001.2|217851.2|678
1638165300000|2021-11-29 05:55:00|218129.8|217979.8|218085.1|217935.1|218285.9|218135.9|218078.5|217928.5|632
1638165600000|2021-11-29 06:00:00|218085.5|217935.5|218214.1|218064.1|218239.7|218089.7|218017.3|217867.3|549
1638165900000|2021-11-29 06:05:00|218218|218068|218151.4|218001.4|218269.6|218091.9|218129.6|217979.6|665
1638166200000|2021-11-29 06:10:00|218150.9|218000.9|218245.1|218095.1|218249.5|218099.5|218127|217968.3|637
1638166500000|2021-11-29 06:15:00|218246.5|218096.5|218109.7|217959.7|218246.5|218096.5|217971.5|217821.5|582
1638166800000|2021-11-29 06:20:00|218109.9|217959.9|218120.3|217970.3|218122.1|217972.1|217998.5|217848.5|600
1638167100000|2021-11-29 06:25:00|218119.8|217969.8|218019.7|217869.7|218124.1|217974.1|218014.9|217864.9|586
1638167400000|2021-11-29 06:30:00|218009.7|217859.7|218044.8|217894.8|218127.1|217977.1|218001.8|217851.8|563
1638167700000|2021-11-29 06:35:00|218046.9|217896.9|218012.2|217862.2|218081.7|217931.7|217978.7|217828.7|520
1638168000000|2021-11-29 06:40:00|218005.3|217855.3|217962.5|217812.5|218010.8|217860.8|217887.6|217737.6|574
1638168300000|2021-11-29 06:45:00|217953|217803|217823.2|217673.2|217968|217818|217756.7|217606.7|607
1638168600000|2021-11-29 06:50:00|217822.2|217672.2|217994.7|217844.7|218075.3|217925.3|217822|217672|581
1638168900000|2021-11-29 06:55:00|217994.4|217844.4|217859.8|217709.8|218000.7|217850.7|217859.8|217709.8|548
1638169200000|2021-11-29 07:00:00|217869.6|217719.6|218108.8|217958.8|218211.7|218061.7|217858.8|217708.8|803
1638169500000|2021-11-29 07:05:00|218110.1|217960.1|217904.8|217754.8|218111|217961|217902.5|217752.5|793
1638169800000|2021-11-29 07:10:00|217905.7|217755.7|217891.2|217741.2|218119.9|217969.9|217879.7|217729.7|801
1638170100000|2021-11-29 07:15:00|217891.3|217741.3|217821.3|217671.3|217950.9|217800.9|217816.8|217666.8|726
1638170400000|2021-11-29 07:20:00|217822.8|217672.8|217769.2|217619.2|217823.2|217673.2|217684.5|217534.5|718
1638170700000|2021-11-29 07:25:00|217770.2|217620.2|217863.4|217713.4|217864.2|217714.2|217751.7|217601.7|642
1638171000000|2021-11-29 07:30:00|217863|217713|217768.3|217618.3|217901.8|217751.8|217735.7|217585.7|640
1638171300000|2021-11-29 07:35:00|217768.6|217618.6|217889.3|217739.3|217896.9|217746.9|217754.5|217604.5|580
1638171600000|2021-11-29 07:40:00|217886.3|217736.3|217867.2|217717.2|217896.7|217746.7|217822.8|217672.8|577
1638171900000|2021-11-29 07:45:00|217866.6|217716.6|217940.8|217790.8|217961.6|217811.6|217793.7|217643.7|677
1638172200000|2021-11-29 07:50:00|217940.2|217790.2|218127.6|217977.6|218136.9|217986.9|217932.9|217782.9|589
1638172500000|2021-11-29 07:55:00|218128.2|217978.2|218142.3|217992.3|218375.1|218225.1|218119.3|217969.3|663
1638172800000|2021-11-29 08:00:00|218142.5|217992.5|218437.8|218287.8|218590.9|218440.9|218141.2|217991.2|975
1638173100000|2021-11-29 08:05:00|218437.5|218287.5|218755|218605|218761|218611|218431.4|218281.4|849
1638173400000|2021-11-29 08:10:00|218756.5|218606.5|218941.3|218791.3|219020|218870|218725.3|218575.3|892
1638173700000|2021-11-29 08:15:00|218935.6|218785.6|218908.5|218758.5|218948.5|218798.5|218594.9|218444.9|919
1638174000000|2021-11-29 08:20:00|218905.5|218755.5|218805.7|218655.7|218954.5|218804.5|218728|218578|911
1638174300000|2021-11-29 08:25:00|218805.4|218655.4|218928.1|218778.1|218941.6|218791.6|218729.2|218579.2|886
1638174600000|2021-11-29 08:30:00|218928.7|218778.7|218568|218418|218928.7|218778.7|218551.7|218401.7|796
1638174900000|2021-11-29 08:35:00|218568.4|218418.4|218585.7|218435.7|218634.4|218484.4|218550.7|218400.7|809
1638175200000|2021-11-29 08:40:00|218585.8|218435.8|218586.4|218436.4|218846.1|218696.1|218560.9|218410.9|857
1638175500000|2021-11-29 08:45:00|218585.8|218435.8|218766.5|218616.5|218791.5|218641.5|218585.2|218435.2|830
1638175800000|2021-11-29 08:50:00|218768.2|218618.2|218827.1|218677.1|218848.4|218698.4|218763.5|218613.5|702
1638176100000|2021-11-29 08:55:00|218828.8|218678.8|218770.9|218620.9|218943|218793|218723.7|218573.7|789
1638176400000|2021-11-29 09:00:00|218763.5|218613.5|218549.9|218399.9|218842.4|218692.4|218496|218346|934
1638176700000|2021-11-29 09:05:00|218550.7|218400.7|218490.2|218440.2|218576.2|218472.5|218301.2|218186.9|871
1638177000000|2021-11-29 09:10:00|218488.3|218438.3|218439.7|218389.7|218557.8|218507.8|218263.3|218213.3|842
1638177300000|2021-11-29 09:15:00|218439.1|218389.1|218271.2|218221.2|218448|218398|218189.8|218109.3|830
1638177600000|2021-11-29 09:20:00|218271.7|218221.7|218209.1|218159.1|218340.9|218290.9|218207.9|218157.9|907
1638177900000|2021-11-29 09:25:00|218208.7|218158.7|218294.7|218244.7|218303.8|218253.8|218208.7|218158.7|946
1638178200000|2021-11-29 09:30:00|218296.3|218246.3|218658.4|218608.4|218711.3|218616.5|218178.6|218128.6|951
1638178500000|2021-11-29 09:35:00|218657.8|218607.8|218586.1|218536.1|218772.9|218625.5|218584.7|218480.7|888
1638178800000|2021-11-29 09:40:00|218587.9|218537.9|218556|218506|218608.8|218553.2|218450.7|218385.4|908
1638179100000|2021-11-29 09:45:00|218556.1|218506.1|218758.4|218708.4|218768.5|218718.5|218452.1|218377|792
1638179400000|2021-11-29 09:50:00|218761.7|218711.7|218625.6|218475.6|218943.8|218893.8|218550.4|218431.4|920
1638179700000|2021-11-29 09:55:00|218621.7|218471.7|218586.2|218436.2|218668.4|218527.1|218507.9|218292.3|741
1638180000000|2021-11-29 10:00:00|218590.3|218440.3|218516.1|218366.1|218610.9|218460.9|218491.2|218341.2|699
1638180300000|2021-11-29 10:05:00|218514.9|218364.9|218498.1|218348.1|218521|218399.2|218449.2|218326.7|703
1638180600000|2021-11-29 10:10:00|218503.5|218353.5|218507.3|218357.3|218525|218375|218492.5|218342.5|601
1638180900000|2021-11-29 10:15:00|218508.2|218358.2|218498.3|218348.3|218522.7|218415.2|218443|218319|708
1638181200000|2021-11-29 10:20:00|218494.6|218344.6|218280.4|218130.4|218494.6|218366.4|218242.7|218120.4|687
1638181500000|2021-11-29 10:25:00|218281.1|218131.1|218084.9|217934.9|218286.9|218136.9|218071.5|217921.5|799
1638181800000|2021-11-29 10:30:00|218074.1|217924.1|218213.6|218063.6|218254.1|218164.2|218033.2|217892.9|761
1638182100000|2021-11-29 10:35:00|218216.4|218066.4|218174.4|218124.4|218248|218149.8|218161.1|217907.9|320
1638182400000|2021-11-29 10:40:00|218173.2|218123.2|218356.3|218306.3|218415.2|218326.7|218172.7|218080.4|770
1638182700000|2021-11-29 10:45:00|218346.2|218296.2|218456.3|218406.3|218472.3|218422.3|218281.4|218181|980
1638183000000|2021-11-29 10:50:00|218456.9|218406.9|218406.1|218356.1|218456.9|218406.9|218338.4|218240.1|943
1638183300000|2021-11-29 10:55:00|218407|218357|218471.3|218421.3|218524.4|218455.3|218351|218239.9|1023
1638183600000|2021-11-29 11:00:00|218468.6|218418.6|218502.5|218352.5|218553|218503|218354.5|218304.5|1028
1638183900000|2021-11-29 11:05:00|218500.9|218350.9|218548.7|218398.7|218548.8|218432.6|218412.9|218314.2|815
1638184200000|2021-11-29 11:10:00|218548.8|218398.8|218520.1|218470.1|218627|218555.7|218501.6|218386.1|838
1638184500000|2021-11-29 11:15:00|218523.9|218473.9|218578.7|218528.7|218635.2|218555.3|218502.1|218452.1|877
1638184800000|2021-11-29 11:20:00|218579.5|218529.5|218783.2|218633.2|218822.2|218723.3|218572.6|218481.4|827
1638185100000|2021-11-29 11:25:00|218780.1|218630.1|218820.3|218770.3|218879.3|218770.3|218740.9|218590.9|908
1638185400000|2021-11-29 11:30:00|218821|218771|218916.4|218766.4|218981.6|218831.6|218821|218679.8|720
1638185700000|2021-11-29 11:35:00|218916.3|218766.3|218705.9|218555.9|218916.3|218766.3|218668.5|218533.8|956
1638186000000|2021-11-29 11:40:00|218706.6|218556.6|218748.1|218598.1|218764.5|218657.5|218668|218551.5|860
1638186300000|2021-11-29 11:45:00|218749.4|218599.4|218768.9|218618.9|218776.5|218668.6|218711.3|218575.2|844
1638186600000|2021-11-29 11:50:00|218758.5|218608.5|218664|218614|218777.5|218669|218652.7|218544.9|795
1638186900000|2021-11-29 11:55:00|218666|218616|219030.8|218880.8|219030.8|218881.9|218640.9|218556.3|823
1638187200000|2021-11-29 12:00:00|219038.9|218888.9|218851.2|218701.2|219038.9|218888.9|218820.5|218670.5|743
1638187500000|2021-11-29 12:05:00|218852.5|218702.5|219001.3|218851.3|219052.4|218969.5|218767.2|218641|782
1638187800000|2021-11-29 12:10:00|219001.6|218851.6|219250.9|218953.9|219322.9|219119.7|218959.7|218797.8|801
1638188100000|2021-11-29 12:15:00|219249|218966.3|219670.7|219520.7|219681.7|219531.7|219052.1|218812.4|902
1638188400000|2021-11-29 12:20:00|219679.1|219529.1|219785.1|219635.1|219828|219732.5|219631|219512|883
1638188700000|2021-11-29 12:25:00|219782.6|219632.6|219871.8|219721.8|220018|219870.1|219637.1|219540.1|779
1638189000000|2021-11-29 12:30:00|219871.3|219721.3|219498.3|219448.3|219881.1|219731.1|219450.7|219347.3|973
1638189300000|2021-11-29 12:35:00|219498|219448|219215.5|219165.5|219546.5|219458.9|219211.5|219161.5|787
1638189600000|2021-11-29 12:40:00|219214.9|219164.9|219058.3|219008.3|219356.8|219306.8|219023|218973|806
1638189900000|2021-11-29 12:45:00|219058|219008|218928.1|218878.1|219063.6|219013.6|218919.9|218869.9|709
1638190200000|2021-11-29 12:50:00|218928.4|218878.4|218685|218635|219013.4|218963.4|218680.8|218610.4|767
1638190500000|2021-11-29 12:55:00|218682.5|218632.5|219000.3|218950.3|219070.2|218962.9|218629.6|218521.9|766
1638190800000|2021-11-29 13:00:00|219001.2|218951.2|218883.3|218833.3|219041.8|218990.2|218853|218803|923
1638191100000|2021-11-29 13:05:00|218882.3|218832.3|218821.8|218671.8|218982.3|218932.3|218717.2|218527.3|892
1638191400000|2021-11-29 13:10:00|218826.9|218676.9|218815.2|218765.2|218933.8|218819.7|218641.8|218535.7|849
1638191700000|2021-11-29 13:15:00|218815.5|218765.5|218704.1|218654.1|218820.7|218770.7|218692.2|218642.2|725
1638192000000|2021-11-29 13:20:00|218712.4|218662.4|218432|218382|218903.9|218853.9|218372.5|218303.4|931
1638192300000|2021-11-29 13:25:00|218430.7|218380.7|218230.6|218180.6|218430.7|218380.7|218165.3|218111.8|840
1638192600000|2021-11-29 13:30:00|218230|218180|218332|218282|218393.2|218343.2|218174.2|218124.2|934
1638192900000|2021-11-29 13:35:00|218336.2|218286.2|218259.9|218209.9|218392.9|218342.9|218210.4|218156.8|905
1638193200000|2021-11-29 13:40:00|218259.8|218209.8|218246.3|218196.3|218260|218210|218117.6|218067.6|862
1638193500000|2021-11-29 13:45:00|218249.2|218199.2|218151.5|218101.5|218373.7|218323.7|218141.2|218091.2|852
1638193800000|2021-11-29 13:50:00|218151|218101|218106.3|218056.3|218151|218101|217804.2|217732.4|969
1638194100000|2021-11-29 13:55:00|218107.5|218057.5|217764.8|217614.8|218133.8|218083.8|217475.7|217366.9|856
1638194400000|2021-11-29 14:00:00|217764.6|217614.6|217772|217722|217810.9|217738.1|217625.3|217553.1|974
1638194700000|2021-11-29 14:05:00|217753.7|217703.7|217665.7|217615.7|217896.7|217846.7|217581.5|217486.6|828
1638195000000|2021-11-29 14:10:00|217665.4|217615.4|217742.7|217692.7|217832.1|217743.9|217624.9|217574.9|872
1638195300000|2021-11-29 14:15:00|217743.4|217693.4|217834.8|217784.8|218031.8|217938.8|217644.9|217594.9|841
1638195600000|2021-11-29 14:20:00|217839.1|217789.1|217577.3|217527.3|217865.6|217815.6|217568.1|217518.1|808
1638195900000|2021-11-29 14:25:00|217576.8|217526.8|217687.2|217637.2|217724.6|217674.6|217494.9|217399.6|919
1638196200000|2021-11-29 14:30:00|217687.8|217637.8|217805.5|217755.5|217889.8|217839.8|217577.1|217527.1|1079
1638196500000|2021-11-29 14:35:00|217810.8|217760.8|217190.9|217140.9|217811.9|217761.9|217086.6|216975.6|1027
1638196800000|2021-11-29 14:40:00|217187.7|217137.7|217237.5|217087.5|217293.2|217225.8|217061.6|217010|1106
1638197100000|2021-11-29 14:45:00|217238.7|217088.7|217477.9|217427.9|217501.1|217427.9|217177|217088.7|1077
1638197400000|2021-11-29 14:50:00|217479.7|217429.7|217189.1|217139.1|217521.2|217471.2|217183.1|217091.2|1039
1638197700000|2021-11-29 14:55:00|217189.5|217139.5|217432.1|217382.1|217494.6|217382.1|217163|217113|1048
1638198000000|2021-11-29 15:00:00|217452.2|217402.2|217483.9|217433.9|217500.8|217450.8|217300.1|217250.1|1063
1638198300000|2021-11-29 15:05:00|217478|217428|217569.3|217519.3|217601.1|217551.1|217415|217365|1061
1638198600000|2021-11-29 15:10:00|217568.9|217518.9|217575.4|217525.4|217614.8|217564.8|217435.1|217385.1|1037
1638198900000|2021-11-29 15:15:00|217574.7|217524.7|217401.4|217351.4|217576.9|217526.9|217322.2|217272.2|1018
1638199200000|2021-11-29 15:20:00|217399.8|217349.8|217415.3|217365.3|217520.6|217470.6|217386.4|217336.4|978
1638199500000|2021-11-29 15:25:00|217415.1|217365.1|217464.3|217414.3|217528.6|217478.6|217349.9|217299.9|923
1638199800000|2021-11-29 15:30:00|217469.5|217419.5|217599.6|217549.6|217728.2|217678.2|217462.4|217412.4|1011
1638200100000|2021-11-29 15:35:00|217600.6|217550.6|217602.1|217552.1|217697.8|217647.8|217513.2|217463.2|895
1638200400000|2021-11-29 15:40:00|217602.3|217552.3|217339.5|217289.5|217608.4|217558.4|217320.1|217270.1|960
1638200700000|2021-11-29 15:45:00|217342.5|217292.5|217360.8|217310.8|217443.1|217393.1|217237.6|217187.6|959
1638201000000|2021-11-29 15:50:00|217363.9|217313.9|217461.8|217411.8|217488|217438|217285.7|217235.7|1000
1638201300000|2021-11-29 15:55:00|217461.4|217411.4|217621.7|217571.7|217621.7|217571.7|217382.5|217332.5|964
1638201600000|2021-11-29 16:00:00|217618.4|217568.4|217526.6|217476.6|217623.9|217573.9|217441.2|217391.2|961
1638201900000|2021-11-29 16:05:00|217526.1|217476.1|217608.4|217558.4|217626.5|217576.5|217519.5|217469.5|775
1638202200000|2021-11-29 16:10:00|217608.1|217558.1|217368.6|217318.6|217612.7|217562.7|217315.7|217265.7|818
1638202500000|2021-11-29 16:15:00|217366.4|217316.4|217528.8|217478.8|217531.5|217481.5|217352.9|217302.9|882
1638202800000|2021-11-29 16:20:00|217518.1|217468.1|217668.8|217618.8|217739.5|217689.5|217495.3|217445.3|860
1638203100000|2021-11-29 16:25:00|217665.7|217615.7|217744.2|217694.2|217828.7|217778.7|217537|217487|886
1638203400000|2021-11-29 16:30:00|217735.6|217685.6|217508.8|217458.8|217740|217690|217501.8|217451.8|812
1638203700000|2021-11-29 16:35:00|217518.5|217468.5|217551.6|217501.6|217625.3|217575.3|217493.6|217443.6|885
1638204000000|2021-11-29 16:40:00|217549.9|217499.9|217457.5|217407.5|217665.1|217615.1|217444.7|217394.7|864
1638204300000|2021-11-29 16:45:00|217457|217407|217535.2|217485.2|217609.2|217559.2|217370.9|217320.9|801
1638204600000|2021-11-29 16:50:00|217532.6|217482.6|217404.8|217354.8|217552.5|217502.5|217357|217307|820
1638204900000|2021-11-29 16:55:00|217406|217356|217380.6|217330.6|217512.3|217462.3|217370|217320|786
1638205200000|2021-11-29 17:00:00|217380.5|217330.5|217293.8|217243.8|217436.5|217386.5|217289|217239|802
1638205500000|2021-11-29 17:05:00|217293.2|217243.2|217305.2|217255.2|217385.9|217335.9|217222.5|217172.5|815
1638205800000|2021-11-29 17:10:00|217307.3|217257.3|217198.1|217148.1|217356|217306|217150|217100|855
1638206100000|2021-11-29 17:15:00|217198.4|217148.4|216885|216835|217252.8|217202.8|216864.1|216814.1|784
1638206400000|2021-11-29 17:20:00|216881.2|216831.2|216774.5|216724.5|216913.1|216863.1|216728.8|216678.8|890
1638206700000|2021-11-29 17:25:00|216771.4|216721.4|216780.4|216730.4|216876.2|216826.2|216736.8|216686.8|748
1638207000000|2021-11-29 17:30:00|216780.8|216730.8|216655.8|216605.8|216872.4|216822.4|216639.8|216589.8|769
1638207300000|2021-11-29 17:35:00|216655.6|216605.6|216447.4|216397.4|216661.3|216611.3|216383.8|216333.8|815
1638207600000|2021-11-29 17:40:00|216448.6|216398.6|216473.3|216423.3|216484.7|216434.7|216373|216323|810
1638207900000|2021-11-29 17:45:00|216470.1|216420.1|216464.7|216414.7|216483|216433|216434.8|216384.8|732
1638208200000|2021-11-29 17:50:00|216463.8|216413.8|216590.4|216540.4|216594.9|216544.9|216462.4|216412.4|766
1638208500000|2021-11-29 17:55:00|216587.7|216537.7|216741.7|216691.7|216742.5|216692.5|216577|216527|746
1638208800000|2021-11-29 18:00:00|216737|216687|216682.8|216632.8|216804|216754|216635.5|216585.5|749
1638209100000|2021-11-29 18:05:00|216686.3|216636.3|216671.7|216621.7|216826.2|216776.2|216647.8|216597.8|755
1638209400000|2021-11-29 18:10:00|216669.4|216619.4|216729.1|216679.1|216743.1|216693.1|216645.1|216595.1|651
1638209700000|2021-11-29 18:15:00|216726|216676|216776.4|216726.4|216881.8|216831.8|216723.4|216673.4|677
1638210000000|2021-11-29 18:20:00|216776.6|216726.6|216916.8|216866.8|216967|216917|216775.8|216725.8|681
1638210300000|2021-11-29 18:25:00|216916.1|216866.1|216964.5|216914.5|217066.7|217016.7|216913|216863|686
1638210600000|2021-11-29 18:30:00|216966.2|216916.2|217017.5|216967.5|217029|216979|216913.4|216863.4|630
1638210900000|2021-11-29 18:35:00|217017.4|216967.4|217000.5|216950.5|217026.6|216976.6|216995.9|216945.9|547
1638211200000|2021-11-29 18:40:00|217000.2|216950.2|216969.8|216919.8|217013.8|216963.8|216801|216751|763
1638211500000|2021-11-29 18:45:00|216971.8|216921.8|216932.9|216882.9|217086.3|217036.3|216911.4|216861.4|690
1638211800000|2021-11-29 18:50:00|216932.6|216882.6|216869.1|216819.1|216995.6|216945.6|216867.4|216817.4|512
1638212100000|2021-11-29 18:55:00|216867.4|216817.4|216816|216766|216877.8|216827.8|216793.5|216743.5|517
1638212400000|2021-11-29 19:00:00|216815.6|216765.6|216905.8|216855.8|216955.1|216905.1|216815.2|216765.2|571
1638212700000|2021-11-29 19:05:00|216908.2|216858.2|216867|216817|216947.9|216897.9|216859.7|216809.7|632
1638213000000|2021-11-29 19:10:00|216866.9|216816.9|216976.3|216926.3|216977.4|216927.4|216813.8|216763.8|631
1638213300000|2021-11-29 19:15:00|216975.2|216925.2|217007.7|216957.7|217016.3|216966.3|216960.4|216910.4|558
1638213600000|2021-11-29 19:20:00|217007.4|216957.4|217006.4|216956.4|217014.9|216964.9|216959.7|216909.7|582
1638213900000|2021-11-29 19:25:00|217005.2|216955.2|216955.2|216905.2|217013.3|216963.3|216948.9|216898.9|647
1638214200000|2021-11-29 19:30:00|216942.6|216892.6|216961.1|216911.1|217057.9|217007.9|216942.6|216892.6|772
1638214500000|2021-11-29 19:35:00|216961.3|216911.3|217044.8|216994.8|217104.9|217054.9|216943.2|216893.2|682
1638214800000|2021-11-29 19:40:00|217042.3|216992.3|216919.8|216869.8|217055.7|217005.7|216914.2|216864.2|773
1638215100000|2021-11-29 19:45:00|216919.7|216869.7|216818.1|216768.1|216950.6|216900.6|216803.4|216753.4|741
1638215400000|2021-11-29 19:50:00|216817.8|216767.8|216925.1|216875.1|216967.9|216917.9|216799|216749|734
1638215700000|2021-11-29 19:55:00|216925.8|216875.8|216790.7|216740.7|216951|216901|216753.3|216703.3|873
1638216000000|2021-11-29 20:00:00|216791.6|216741.6|216668.7|216618.7|216798.4|216748.4|216625.4|216575.4|789
1638216300000|2021-11-29 20:05:00|216668.6|216618.6|216634.9|216584.9|216742.9|216692.9|216617.5|216567.5|784
1638216600000|2021-11-29 20:10:00|216638.6|216588.6|216506.4|216456.4|216687.8|216637.8|216485.1|216435.1|848
1638216900000|2021-11-29 20:15:00|216505.7|216455.7|216601.1|216551.1|216603.8|216553.8|216422.8|216372.8|870
1638217200000|2021-11-29 20:20:00|216600.3|216550.3|216698.6|216648.6|216698.6|216648.6|216593.1|216543.1|696
1638217500000|2021-11-29 20:25:00|216703.5|216653.5|216576.4|216526.4|216711.9|216661.9|216572.3|216522.3|765
1638217800000|2021-11-29 20:30:00|216577.3|216527.3|216509.4|216459.4|216586.5|216536.5|216431.8|216381.8|683
1638218100000|2021-11-29 20:35:00|216509.6|216459.6|216561.4|216511.4|216586.5|216536.5|216502.7|216452.7|683
1638218400000|2021-11-29 20:40:00|216562.7|216512.7|216710.8|216660.8|216739.1|216689.1|216558.8|216508.8|695
1638218700000|2021-11-29 20:45:00|216710.6|216660.6|216797|216747|216856.4|216806.4|216709.3|216659.3|825
1638219000000|2021-11-29 20:50:00|216799.7|216749.7|216855.9|216805.9|216857.9|216807.9|216753.6|216703.6|841
1638219300000|2021-11-29 20:55:00|216854.3|216804.3|216925.3|216875.3|216935.9|216885.9|216778.5|216728.5|754
1638219600000|2021-11-29 21:00:00|216922.6|216872.6|216879.1|216829.1|216948.1|216886.7|216845.5|216795.5|726
1638219900000|2021-11-29 21:05:00|216878.8|216828.8|217020.5|216970.5|217024.7|216974.7|216869.3|216819.3|574
1638220200000|2021-11-29 21:10:00|217022.5|216972.5|216997|216947|217042.8|216992.8|216911.3|216861.3|549
1638220500000|2021-11-29 21:15:00|216994.6|216944.6|217029|216979|217080|216994.6|216994.2|216927.5|525
1638220800000|2021-11-29 21:20:00|217028|216978|217079.4|217029.4|217133.3|217033.5|217018|216968|548
1638221100000|2021-11-29 21:25:00|217080.6|217030.6|217018.7|216968.7|217084|217034|216922.7|216821.4|581
1638221400000|2021-11-29 21:30:00|217074.7|216924.7|216816|216666|217098.2|216980.6|216773|216645.4|629
1638221700000|2021-11-29 21:35:00|216819.1|216669.1|216859.6|216709.6|216875.2|216725.2|216803.3|216653.3|404
1638222000000|2021-11-29 21:40:00|216860.3|216710.3|216820.4|216670.4|216886.1|216736.1|216791.1|216641.1|436
1638222300000|2021-11-29 21:45:00|216818.5|216668.5|216839.8|216689.8|216850.1|216700.1|216731.7|216581.7|425
1638222600000|2021-11-29 21:50:00|216844.5|216694.5|216832.4|216682.4|216959.7|216809.7|216830.8|216680.8|437
1638222900000|2021-11-29 21:55:00|216826.7|216676.7|216850|216700|217157.8|216860.8|216808.1|216589.1|559
1638223200000|2021-11-29 22:00:00|216848.4|216698.4|216894.6|216597.6|217080.1|216783.1|216797|216500|109
1638223500000|2021-11-29 22:05:00|216917.1|216620.1|216848.4|216551.4|216977.3|216680.3|216800|216503|281
1638223800000|2021-11-29 22:10:00|216852.3|216555.3|216693|216396|216943|216646|216636.4|216339.4|291
1638224100000|2021-11-29 22:15:00|216659.1|216362.1|216688.6|216391.6|216765.5|216468.5|216656.8|216359.8|261
1638224400000|2021-11-29 22:20:00|216690.6|216393.6|216690.2|216393.2|216708.9|216415|216679.3|216382.3|122
1638224700000|2021-11-29 22:25:00|216690.4|216393.4|216688.3|216391.3|216718.2|216421.2|216624|216327|101
1638225000000|2021-11-29 22:30:00|216625.4|216328.4|216659.2|216362.2|216734.5|216437.5|216609.5|216312.5|131
1638225300000|2021-11-29 22:35:00|216664|216367|216651.7|216354.7|216697.8|216400.8|216617.4|216320.4|129
1638225600000|2021-11-29 22:40:00|216660.1|216363.1|216692.6|216395.6|216735|216438|216608.5|216311.5|110
1638225900000|2021-11-29 22:45:00|216627.3|216330.3|216601.7|216304.7|216719.4|216422.4|216601.7|216304.7|143
1638226200000|2021-11-29 22:50:00|216629.6|216332.6|216646.2|216349.2|216733.2|216436.2|216571.3|216274.3|143
1638226500000|2021-11-29 22:55:00|216648.1|216351.1|216694.1|216397.1|216746.9|216449.9|216611.7|216314.7|127
1638226800000|2021-11-29 23:00:00|216694|216397|216728.3|216578.3|216772.6|216622.6|216658.4|216361.4|492
1638227100000|2021-11-29 23:05:00|216728.8|216578.8|216729.4|216579.4|216771.8|216650.6|216681.5|216560.6|387
1638227400000|2021-11-29 23:10:00|216701.8|216551.8|216619.2|216569.2|216724.5|216598|216617.4|216515.2|338
1638227700000|2021-11-29 23:15:00|216621.2|216571.2|216618|216568|216676.9|216578.8|216607.7|216508.2|263
1638228000000|2021-11-29 23:20:00|216618.4|216568.4|216624.6|216574.6|216671.2|216578.6|216606.9|216511|227
1638228300000|2021-11-29 23:25:00|216622.2|216572.2|216655.6|216505.6|216675.1|216580.6|216608.9|216496.9|239
1638228600000|2021-11-29 23:30:00|216655.2|216505.2|216648.2|216498.2|216706.9|216556.9|216568|216442.6|385
1638228900000|2021-11-29 23:35:00|216662.2|216512.2|216702.7|216652.7|216769|216657.9|216616.8|216483.7|435
1638229200000|2021-11-29 23:40:00|216701.8|216651.8|216823.1|216673.1|216826.4|216712.5|216696.6|216602|402
1638229500000|2021-11-29 23:45:00|216823|216673|216863.1|216713.1|216870.3|216770|216790.6|216665.9|417
1638229800000|2021-11-29 23:50:00|216863.7|216713.7|216904.7|216754.7|216913.3|216805.3|216834.9|216710.8|364
1638230100000|2021-11-29 23:55:00|216896.1|216746.1|216903.4|216753.4|216952.8|216844.1|216838.6|216735.5|477
1638230400000|2021-11-30 00:00:00|216900|216750|216909.5|216759.5|216925.7|216829.9|216833.7|216716|469
1638230700000|2021-11-30 00:05:00|216910.2|216760.2|216830.5|216780.5|216921.3|216807.7|216825.4|216723.8|431
1638231000000|2021-11-30 00:10:00|216886.7|216736.7|216801.9|216651.9|216903.9|216801.4|216758.7|216647.1|475
1638231300000|2021-11-30 00:15:00|216801.7|216651.7|216841.9|216691.9|216862.4|216712.4|216737.1|216587.1|474
1638231600000|2021-11-30 00:20:00|216843.3|216693.3|216837.3|216687.3|216856.3|216764.6|216784.5|216663|375
1638231900000|2021-11-30 00:25:00|216833.2|216683.2|216808.2|216658.2|216844.3|216737.3|216758.9|216648.7|307
1638232200000|2021-11-30 00:30:00|216803.4|216653.4|216762.4|216612.4|216849.4|216705.9|216713.2|216602.2|367
1638232500000|2021-11-30 00:35:00|216762.5|216612.5|216862.6|216712.6|216873.8|216753.6|216704.9|216596.5|436
1638232800000|2021-11-30 00:40:00|216862.5|216712.5|216899.6|216749.6|216907.8|216757.8|216846.1|216696.1|415
1638233100000|2021-11-30 00:45:00|216899.3|216749.3|216834.5|216684.5|216907.9|216757.9|216816.8|216666.8|565
1638233400000|2021-11-30 00:50:00|216834.3|216684.3|216777.9|216627.9|216855.8|216705.8|216777.9|216627.9|638
1638233700000|2021-11-30 00:55:00|216783.5|216633.5|216796.5|216646.5|216804.9|216654.9|216583.2|216433.2|660
1638234000000|2021-11-30 01:00:00|216797.5|216647.5|216785.6|216635.6|216825.5|216675.5|216757.8|216607.8|634
1638234300000|2021-11-30 01:05:00|216783.9|216633.9|216773.7|216623.7|216811.2|216661.2|216764.7|216614.7|615
1638234600000|2021-11-30 01:10:00|216773.8|216623.8|216790.8|216640.8|216811.7|216661.7|216738.8|216588.8|404
1638234900000|2021-11-30 01:15:00|216790.1|216640.1|216838.1|216688.1|216839.2|216689.2|216778.8|216628.8|437
1638235200000|2021-11-30 01:20:00|216834.1|216684.1|216824.7|216674.7|216868.2|216743.6|216793.6|216659|471
1638235500000|2021-11-30 01:25:00|216825.3|216675.3|216724.2|216574.2|216833.9|216683.9|216683.2|216533.2|581
1638235800000|2021-11-30 01:30:00|216724.4|216574.4|216734.1|216584.1|216766.9|216626.3|216674.6|216560|650
1638236100000|2021-11-30 01:35:00|216735|216585|216752.7|216602.7|216769.6|216619.6|216734|216584|470
1638236400000|2021-11-30 01:40:00|216753.4|216603.4|216705.1|216555.1|216766|216616|216702.7|216552.7|480
1638236700000|2021-11-30 01:45:00|216705|216555|216654.6|216504.6|216712.7|216562.7|216648.5|216498.5|401
1638237000000|2021-11-30 01:50:00|216653.2|216503.2|216569.5|216419.5|216664.6|216518.3|216561.4|216415.8|450
1638237300000|2021-11-30 01:55:00|216569.3|216419.3|216611|216461|216619|216505.7|216530.5|216419.3|432
1638237600000|2021-11-30 02:00:00|216604.9|216454.9|216551.6|216401.6|216614.3|216496.5|216466.9|216360.7|418
1638237900000|2021-11-30 02:05:00|216550.2|216400.2|216544.6|216394.6|216560.5|216458.2|216478.9|216365.6|397
1638238200000|2021-11-30 02:10:00|216544|216394|216556.6|216406.6|216571.5|216481.5|216467.8|216365.7|359
1638238500000|2021-11-30 02:15:00|216558.3|216408.3|216501.5|216451.5|216577.7|216468.1|216496.7|216386|398
1638238800000|2021-11-30 02:20:00|216501.7|216451.7|216550|216400|216578.1|216482.6|216486.9|216390.4|326
1638239100000|2021-11-30 02:25:00|216549.2|216399.2|216544.8|216394.8|216567|216503.5|216493.3|216393.4|395
1638239400000|2021-11-30 02:30:00|216542.4|216392.4|216504.9|216454.9|216559|216481.8|216470.2|216374.2|369
1638239700000|2021-11-30 02:35:00|216504.7|216454.7|216546.4|216396.4|216560.8|216461|216488.3|216388.3|465
1638240000000|2021-11-30 02:40:00|216546.3|216396.3|216427.4|216377.4|216546.4|216443.3|216415.5|216311.1|475
1638240300000|2021-11-30 02:45:00|216427.6|216377.6|216507.9|216357.9|216532.3|216428|216427|216349|456
1638240600000|2021-11-30 02:50:00|216507.8|216357.8|216344.3|216294.3|216508.9|216413.2|216340.3|216268.3|333
1638240900000|2021-11-30 02:55:00|216344.9|216294.9|216332.5|216182.5|216392.5|216294.9|216292.2|216178.2|459
1638241200000|2021-11-30 03:00:00|216333.4|216183.4|216268.6|216218.6|216334.5|216234.5|216238.3|216139.4|463
1638241500000|2021-11-30 03:05:00|216268.5|216218.5|216387.9|216237.9|216406.8|216306.3|216262.7|216208.6|473
1638241800000|2021-11-30 03:10:00|216387|216237|216335.9|216285.9|216388.6|216289.8|216321.4|216212.1|426
1638242100000|2021-11-30 03:15:00|216335|216285|216365.6|216215.6|216408.8|216312.8|216297|216211.2|455
1638242400000|2021-11-30 03:20:00|216366.7|216216.7|216383.2|216333.2|216427.5|216334.5|216313.1|216214|425
1638242700000|2021-11-30 03:25:00|216371.4|216321.4|216459.6|216309.6|216482.3|216377.9|216354.6|216265.1|434
1638243000000|2021-11-30 03:30:00|216454.9|216304.9|216419.5|216269.5|216466.8|216341.2|216336.1|216234.1|376
1638243300000|2021-11-30 03:35:00|216419.3|216269.3|216430.9|216280.9|216433.2|216335.1|216366.4|216264.1|297
1638243600000|2021-11-30 03:40:00|216430.8|216280.8|216414.1|216264.1|216439.9|216330.3|216360.3|216258.9|308
1638243900000|2021-11-30 03:45:00|216415.1|216265.1|216423.5|216273.5|216430.2|216331.7|216362.2|216257.9|342
1638244200000|2021-11-30 03:50:00|216421.9|216271.9|216560.4|216410.4|216579.5|216429.5|216344.4|216238.1|412
1638244500000|2021-11-30 03:55:00|216559.7|216409.7|216598.7|216448.7|216622.3|216500.6|216524|216391.6|331
1638244800000|2021-11-30 04:00:00|216596.4|216446.4|216663.6|216513.6|216684.3|216534.3|216554.2|216404.2|418
1638245100000|2021-11-30 04:05:00|216661.2|216511.2|216667.8|216517.8|216689.6|216585.6|216614.2|216502.9|265
1638245400000|2021-11-30 04:10:00|216666.2|216516.2|216667.8|216517.8|216676.5|216578.9|216591|216461.6|346
1638245700000|2021-11-30 04:15:00|216666.1|216516.1|216675.1|216525.1|216727.5|216603.5|216620.5|216511.1|284
1638246000000|2021-11-30 04:20:00|216679.4|216529.4|216665.6|216515.6|216692.2|216579.3|216611.4|216505.5|283
1638246300000|2021-11-30 04:25:00|216666.1|216516.1|216725.5|216575.5|216731.3|216623.2|216618.5|216512.6|293
1638246600000|2021-11-30 04:30:00|216727|216577|216713.1|216563.1|216744.2|216620.9|216657.4|216553.1|285
1638246900000|2021-11-30 04:35:00|216716.3|216566.3|216714.4|216564.4|216732.9|216618.4|216662.1|216557.5|273
1638247200000|2021-11-30 04:40:00|216716.1|216566.1|216706.3|216556.3|216745|216615.5|216663.5|216548.4|390
1638247500000|2021-11-30 04:45:00|216657.5|216607.5|216672.8|216522.8|216718.9|216610.3|216626.1|216520.4|238
1638247800000|2021-11-30 04:50:00|216673.8|216523.8|216664.6|216514.6|216740|216577.3|216620.2|216490|326
1638248100000|2021-11-30 04:55:00|216664.5|216514.5|216658.3|216508.3|216690.4|216568.6|216608.5|216491.5|277
1638248400000|2021-11-30 05:00:00|216662.7|216512.7|216673.9|216523.9|216683.4|216564.5|216601|216486.6|353
1638248700000|2021-11-30 05:05:00|216672|216522|217056|216906|217057|216907|216653.1|216508.1|666
1638249000000|2021-11-30 05:10:00|217057.1|216907.1|217423.8|217273.8|217426|217276|216981.3|216872.1|757
1638249300000|2021-11-30 05:15:00|217424.4|217274.4|217747.6|217597.6|217753.8|217603.8|217400.6|217250.6|833
1638249600000|2021-11-30 05:20:00|217745.8|217595.8|217788.3|217638.3|217857.7|217707.7|217630.7|217480.7|911
1638249900000|2021-11-30 05:25:00|217782.6|217632.6|217497.5|217347.5|217811.1|217661.1|217436.2|217286.2|927
1638250200000|2021-11-30 05:30:00|217499|217349|217521.7|217371.7|217669.2|217519.2|217494.8|217344.8|873
1638250500000|2021-11-30 05:35:00|217492|217342|217694.7|217544.7|217734.7|217584.7|217470.5|217342|679
1638250800000|2021-11-30 05:40:00|217695.8|217545.8|217823.6|217673.6|217823.6|217673.6|217684.5|217534.5|682
1638251100000|2021-11-30 05:45:00|217819|217669|217915.3|217765.3|217947.5|217833.3|217783.8|217663.1|743
1638251400000|2021-11-30 05:50:00|217911|217761|217823|217673|217953.4|217846.5|217800|217650|701
1638251700000|2021-11-30 05:55:00|217822.3|217672.3|217857.9|217707.9|217858.5|217716|217754.5|217647.1|663
1638252000000|2021-11-30 06:00:00|217857.5|217707.5|217970.7|217820.7|217997.5|217859.7|217794.5|217644.5|877
1638252300000|2021-11-30 06:05:00|217969.6|217819.6|218342.1|218192.1|218351.9|218201.9|217965.4|217815.4|916
1638252600000|2021-11-30 06:10:00|218337.7|218187.7|218406.4|218256.4|218439.5|218289.5|218255.3|218105.3|875
1638252900000|2021-11-30 06:15:00|218406.6|218256.6|217919.6|217769.6|218407.5|218257.5|217856.6|217728.1|833
1638253200000|2021-11-30 06:20:00|217915|217765|217619.1|217469.1|217928.1|217778.1|217473.5|217368.8|850
1638253500000|2021-11-30 06:25:00|217624.6|217474.6|217543.9|217393.9|217666.7|217525.4|217480.3|217378.2|628
1638253800000|2021-11-30 06:30:00|217544.1|217394.1|217744.9|217594.9|217753.1|217603.1|217450.3|217300.3|695
1638254100000|2021-11-30 06:35:00|217730.1|217580.1|217869.1|217719.1|217903.5|217753.5|217658.1|217508.1|625
1638254400000|2021-11-30 06:40:00|217869.7|217719.7|217802|217652|217977.6|217827.6|217745|217595.4|702
1638254700000|2021-11-30 06:45:00|217801.6|217651.6|217780.9|217630.9|217873.1|217723.1|217780.9|217630.9|589
1638255000000|2021-11-30 06:50:00|217781.7|217631.7|217795.8|217645.8|217851.3|217701.3|217664.3|217547.7|750
1638255300000|2021-11-30 06:55:00|217795.4|217645.4|217886.6|217736.6|217888.6|217738.6|217751.5|217645.4|640
1638255600000|2021-11-30 07:00:00|217884.1|217734.1|218058.9|217908.9|218142.1|218043.8|217880|217730|926
1638255900000|2021-11-30 07:05:00|218057.5|217907.5|217809|217659|218063.5|217913.5|217674.4|217524.4|905
1638256200000|2021-11-30 07:10:00|217808.1|217658.1|217750.3|217600.3|217947.1|217842.4|217738.8|217588.8|818
1638256500000|2021-11-30 07:15:00|217752|217602|217503|217353|217771.3|217657|217481.7|217349.8|955
1638256800000|2021-11-30 07:20:00|217509.1|217359.1|217483.9|217333.9|217559.6|217429|217366.2|217240.8|952
1638257100000|2021-11-30 07:25:00|217487.1|217337.1|217689.9|217639.9|217773.5|217662.6|217446.1|217325.2|939
1638257400000|2021-11-30 07:30:00|217690.4|217640.4|217759.6|217709.6|217763.8|217713.8|217649.4|217578|848
1638257700000|2021-11-30 07:35:00|217766.9|217716.9|217773.8|217723.8|217882.5|217790|217625.2|217575.2|907
1638258000000|2021-11-30 07:40:00|217719.7|217669.7|217740.2|217690.2|217810.2|217719.4|217614.1|217552.4|847
1638258300000|2021-11-30 07:45:00|217737.7|217687.7|217777.7|217627.7|217779.3|217709.3|217573.1|217475|897
1638258600000|2021-11-30 07:50:00|217776.8|217626.8|217470.2|217420.2|217860.7|217758.5|217386.3|217330|823
1638258900000|2021-11-30 07:55:00|217470.4|217420.4|217304.8|217254.8|217470.8|217420.8|217304.8|217214.4|731
1638259200000|2021-11-30 08:00:00|217302.2|217252.2|217263.1|217113.1|217435.3|217385.3|217192.3|217087.5|1060
1638259500000|2021-11-30 08:05:00|217259.4|217109.4|217300.8|217250.8|217465.8|217415.8|217252.2|217109.3|967
1638259800000|2021-11-30 08:10:00|217298.5|217248.5|217553.7|217503.7|217609.2|217559.2|217294.7|217244.7|963
1638260100000|2021-11-30 08:15:00|217552.5|217502.5|217597.1|217547.1|217657|217607|217437.4|217387.4|977
1638260400000|2021-11-30 08:20:00|217595.5|217545.5|217471.3|217421.3|217661.6|217611.6|217458.4|217408.4|866
1638260700000|2021-11-30 08:25:00|217474.3|217424.3|217200.4|217150.4|217493.1|217443.1|217171.8|217121.8|878
1638261000000|2021-11-30 08:30:00|217194.4|217144.4|217325.6|217175.6|217325.6|217238.6|217149.5|217099.5|878
1638261300000|2021-11-30 08:35:00|217326.7|217176.7|217639.1|217589.1|217673|217622.5|217270.5|217176.7|855
1638261600000|2021-11-30 08:40:00|217639|217589|217414.9|217364.9|217640.6|217590.6|217356.1|217267.3|883
1638261900000|2021-11-30 08:45:00|217413|217363|217457.9|217407.9|217516.2|217466.2|217374.7|217324.7|909
1638262200000|2021-11-30 08:50:00|217457.7|217407.7|217495.4|217445.4|217518.1|217468.1|217414|217364|817
1638262500000|2021-11-30 08:55:00|217495.3|217445.3|217247.8|217197.8|217495.3|217445.3|217193|217143|881
1638262800000|2021-11-30 09:00:00|217245.3|217195.3|217573.8|217523.8|217590.5|217540.5|217235.6|217185.6|926
1638263100000|2021-11-30 09:05:00|217574|217524|217805.2|217755.2|217815.7|217765.7|217502.5|217452.5|942
1638263400000|2021-11-30 09:10:00|217804.6|217754.6|217542.6|217492.6|217814.8|217764.8|217520.5|217470.5|841
1638263700000|2021-11-30 09:15:00|217544.4|217494.4|217461.4|217411.4|217583.6|217533.6|217422.8|217372.8|863
1638264000000|2021-11-30 09:20:00|217461|217411|217612.7|217562.7|217647|217597|217446.4|217396.4|922
1638264300000|2021-11-30 09:25:00|217611.2|217561.2|217674.4|217624.4|217705.2|217655.2|217509.4|217459.4|916
1638264600000|2021-11-30 09:30:00|217676.2|217626.2|217484.7|217434.7|217683.2|217633.2|217463.5|217413.5|868
1638264900000|2021-11-30 09:35:00|217483.3|217433.3|217417.5|217367.5|217576.4|217526.4|217366.8|217316.8|886
1638265200000|2021-11-30 09:40:00|217417.8|217367.8|217321.4|217271.4|217417.8|217367.8|217236.4|217186.4|810
1638265500000|2021-11-30 09:45:00|217323|217273|217378.5|217328.5|217387.4|217337.4|217303.5|217253.5|812
1638265800000|2021-11-30 09:50:00|217379.3|217329.3|217349.9|217299.9|217384.6|217334.6|217208.9|217158.9|898
1638266100000|2021-11-30 09:55:00|217350.7|217300.7|217182.3|217132.3|217352|217302|217171.3|217121.3|832
1638266400000|2021-11-30 10:00:00|217179|217129|216991.6|216941.6|217191.8|217141.8|216979.6|216929.6|802
1638266700000|2021-11-30 10:05:00|216990.9|216940.9|216927.6|216877.6|217093.8|217043.8|216886.4|216836.4|798
1638267000000|2021-11-30 10:10:00|216927.4|216877.4|216897.2|216847.2|216936.5|216886.5|216723.8|216673.8|809
1638267300000|2021-11-30 10:15:00|216896.8|216846.8|216994.5|216944.5|217018.3|216968.3|216896.1|216846.1|713
1638267600000|2021-11-30 10:20:00|216997.2|216947.2|216897.4|216847.4|216997.2|216947.2|216793.9|216743.9|794
1638267900000|2021-11-30 10:25:00|216899.7|216849.7|216745.1|216695.1|216902.1|216852.1|216700.2|216650.2|693
1638268200000|2021-11-30 10:30:00|216744|216694|216614.2|216564.2|216749.7|216699.7|216476.7|216426.7|829
1638268500000|2021-11-30 10:35:00|216613.8|216563.8|216629.6|216579.6|216723.2|216673.2|216573|216523|841
1638268800000|2021-11-30 10:40:00|216628.4|216578.4|216616.6|216566.6|216631.9|216581.9|216567.8|216517.8|825
1638269100000|2021-11-30 10:45:00|216618.9|216568.9|216706.9|216656.9|216830.1|216780.1|216605.5|216555.5|910
1638269400000|2021-11-30 10:50:00|216706.4|216656.4|216764.6|216714.6|216865.5|216815.5|216687.6|216637.6|813
1638269700000|2021-11-30 10:55:00|216766.1|216716.1|216683.1|216633.1|216766.3|216716.3|216549.8|216499.8|857
1638270000000|2021-11-30 11:00:00|216685.3|216635.3|216775|216725|216842.5|216792.5|216623.3|216573.3|825
1638270300000|2021-11-30 11:05:00|216774.7|216724.7|216922.3|216872.3|217003.1|216953.1|216754.2|216704.2|837
1638270600000|2021-11-30 11:10:00|216923.4|216873.4|217040.5|216990.5|217079.1|217029.1|216920.6|216870.6|830
1638270900000|2021-11-30 11:15:00|217042.7|216992.7|217038.8|216988.8|217080.1|217030.1|216917.8|216867.8|850
1638271200000|2021-11-30 11:20:00|217039.2|216989.2|216937.3|216887.3|217047.5|216997.5|216832.9|216782.9|772
1638271500000|2021-11-30 11:25:00|216937.5|216887.5|216773.4|216723.4|216957.8|216907.8|216702.8|216652.8|834
1638271800000|2021-11-30 11:30:00|216773.1|216723.1|216437.4|216387.4|216777.1|216727.1|216429.2|216379.2|881
1638272100000|2021-11-30 11:35:00|216443.8|216393.8|216281|216231|216457.6|216407.6|216261.4|216211.4|775
1638272400000|2021-11-30 11:40:00|216282.9|216232.9|216199.5|216149.5|216322.2|216272.2|216176|216126|797
1638272700000|2021-11-30 11:45:00|216198.6|216148.6|216293|216243|216293|216243|216143.5|216093.5|726
1638273000000|2021-11-30 11:50:00|216295.8|216245.8|216419.1|216369.1|216443.1|216393.1|216254.3|216204.3|913
1638273300000|2021-11-30 11:55:00|216419.7|216369.7|216520.9|216470.9|216529.5|216479.5|216402.4|216303.4|861
1638273600000|2021-11-30 12:00:00|216520.8|216470.8|216324.5|216274.5|216537.8|216487.8|216275.2|216225.2|932
1638273900000|2021-11-30 12:05:00|216325.6|216275.6|216321.9|216271.9|216475.5|216425.5|216251.6|216201.6|852
1638274200000|2021-11-30 12:10:00|216322.6|216272.6|216212.8|216162.8|216391|216341|216187.6|216137.6|938
1638274500000|2021-11-30 12:15:00|216213.4|216163.4|216292.3|216242.3|216298.5|216248.5|216178.7|216128.7|798
1638274800000|2021-11-30 12:20:00|216292.1|216242.1|216080.9|216030.9|216349.5|216299.5|216067.4|216017.4|859
1638275100000|2021-11-30 12:25:00|216081.5|216031.5|216113.1|216063.1|216143.1|216093.1|216030.5|215980.5|712
1638275400000|2021-11-30 12:30:00|216106.1|216056.1|216196.3|216146.3|216203.3|216153.3|215958.4|215908.4|787
1638275700000|2021-11-30 12:35:00|216188.7|216138.7|216046.4|215996.4|216228.9|216178.9|216045.4|215995.4|892
1638276000000|2021-11-30 12:40:00|216049.6|215999.6|216238.4|216188.4|216239.2|216189.2|216042.5|215992.5|803
1638276300000|2021-11-30 12:45:00|216238.6|216188.6|215903|215853|216277.9|216227.9|215852.9|215786.5|838
1638276600000|2021-11-30 12:50:00|215902.8|215852.8|215843.4|215793.4|215967.8|215917.8|215825.7|215775.7|813
1638276900000|2021-11-30 12:55:00|215847.6|215797.6|215720.9|215670.9|215853.5|215803.5|215697.4|215647.4|687
1638277200000|2021-11-30 13:00:00|215721|215671|215736.7|215686.7|215794.5|215744.5|215670.1|215620.1|806
1638277500000|2021-11-30 13:05:00|215735.3|215685.3|215540.9|215490.9|215825|215775|215525.7|215455.7|905
1638277800000|2021-11-30 13:10:00|215540.5|215490.5|215665.7|215615.7|215693.6|215643.6|215540.5|215490.5|711
1638278100000|2021-11-30 13:15:00|215662.4|215612.4|215320.6|215270.6|215695.2|215645.2|215228.4|215078.4|888
1638278400000|2021-11-30 13:20:00|215288.6|215238.6|215316.7|215266.7|215346.6|215296.6|215148.9|215098.9|934
1638278700000|2021-11-30 13:25:00|215315.2|215265.2|215261.2|215211.2|215393.3|215343.3|215193.8|215143.8|823
1638279000000|2021-11-30 13:30:00|215258.7|215208.7|215054.4|215004.4|215353.2|215303.2|215054.4|215004.4|898
1638279300000|2021-11-30 13:35:00|215057.8|215007.8|214626.5|214576.5|215085.3|215035.3|214406.3|214314.2|962
1638279600000|2021-11-30 13:40:00|214625.1|214575.1|214594.4|214544.4|214638.9|214577.6|214381|214331|1001
1638279900000|2021-11-30 13:45:00|214594.3|214544.3|214281.1|214231.1|214611|214561|214264.2|214197|992
1638280200000|2021-11-30 13:50:00|214280.7|214230.7|214332.3|214282.3|214419.4|214369.4|214218.3|214168.3|908
1638280500000|2021-11-30 13:55:00|214334.8|214284.8|214255.6|214105.6|214377|214327|214221.4|214105.6|914
1638280800000|2021-11-30 14:00:00|214254.5|214104.5|214033.6|213983.6|214544.3|214461.4|214027.8|213977.8|983
1638281100000|2021-11-30 14:05:00|214032.2|213982.2|214414.8|214364.8|214420.4|214370.4|214028.2|213978.2|938
1638281400000|2021-11-30 14:10:00|214413.3|214363.3|214694.3|214644.3|214753|214703|214408|214358|927
1638281700000|2021-11-30 14:15:00|214696.4|214646.4|214513.5|214463.5|214699.6|214649.6|214408.2|214358.2|871
1638282000000|2021-11-30 14:20:00|214513.3|214463.3|214473.1|214423.1|214622.3|214572.3|214467.4|214417.4|846
1638282300000|2021-11-30 14:25:00|214472.3|214422.3|214349.1|214299.1|214504|214454|214327.4|214277.4|819
1638282600000|2021-11-30 14:30:00|214348.6|214298.6|214293.7|214243.7|214510.7|214460.7|214173.1|214123.1|1110
1638282900000|2021-11-30 14:35:00|214291.9|214241.9|214183.9|214133.9|214545.8|214495.8|214175.7|214125.7|1017
1638283200000|2021-11-30 14:40:00|214180.1|214130.1|214069.1|214019.1|214186.4|214136.4|214042.1|213992.1|930
1638283500000|2021-11-30 14:45:00|214068.1|214018.1|213573.3|213523.3|214077|214027|213437.2|213387.2|1109
1638283800000|2021-11-30 14:50:00|213570.4|213520.4|213591.5|213541.5|213645.6|213595.6|213250.4|213200.4|1118
1638284100000|2021-11-30 14:55:00|213588.3|213538.3|213286.8|213136.8|213592.8|213542.8|213152.4|213102.4|1005
1638284400000|2021-11-30 15:00:00|213282.9|213132.9|212977.7|212927.7|213505.3|213455.3|212863.5|212771.7|1115
1638284700000|2021-11-30 15:05:00|212976.2|212926.2|213111.2|213061.2|213322.8|213272.8|212972.4|212922.4|1039
1638285000000|2021-11-30 15:10:00|213113.2|213063.2|213238|213188|213253.3|213203.3|213007.3|212957.3|1005
1638285300000|2021-11-30 15:15:00|213241.2|213191.2|213260.6|213210.6|213292.1|213242.1|213053|213003|1001
1638285600000|2021-11-30 15:20:00|213261.6|213211.6|213258.3|213208.3|213308.4|213258.4|213103.4|213053.4|1009
1638285900000|2021-11-30 15:25:00|213257.4|213207.4|213120.2|213070.2|213260.5|213210.5|212963.6|212913.6|1037
1638286200000|2021-11-30 15:30:00|213122|213072|213436|213386|213480|213430|213033.6|212983.6|1094
1638286500000|2021-11-30 15:35:00|213439|213389|214295.4|214145.4|214439.6|214289.6|213432.4|213382.4|1177
1638286800000|2021-11-30 15:40:00|214296.9|214146.9|214343.4|214293.4|214615.7|214499.2|214079.4|213977.4|1157
1638287100000|2021-11-30 15:45:00|214344.6|214294.6|214822.5|214672.5|214848.9|214741|214334.2|214225.7|1173
1638287400000|2021-11-30 15:50:00|214818.9|214668.9|215270.8|215120.8|215531.9|215406.2|214633.6|214533.8|1187
1638287700000|2021-11-30 15:55:00|215267.5|215117.5|214882.9|214832.9|215322.3|215172.3|214441.6|214341.1|1187
1638288000000|2021-11-30 16:00:00|214908.9|214858.9|215021.7|214871.7|215074.6|214977.4|214584.7|214507.7|1181
1638288300000|2021-11-30 16:05:00|215021.8|214871.8|215247.2|215197.2|215303.4|215223.5|214808|214687.3|1173
1638288600000|2021-11-30 16:10:00|215253.3|215203.3|214802.5|214752.5|215263.2|215213.2|214711.3|214661.3|1134
1638288900000|2021-11-30 16:15:00|214802.1|214752.1|214939.8|214889.8|215060.3|214990.9|214591.9|214541.9|1112
1638289200000|2021-11-30 16:20:00|214937.6|214887.6|215091.5|215041.5|215196.5|215096.9|214680.1|214551.7|1099
1638289500000|2021-11-30 16:25:00|215092.7|215042.7|214509.5|214459.5|215172.9|215122.9|214489.6|214439.6|1113
1638289800000|2021-11-30 16:30:00|214515.6|214465.6|214538|214488|214692.2|214642.2|214268.2|214218.2|1058
1638290100000|2021-11-30 16:35:00|214537.6|214487.6|213816.8|213766.8|214631.2|214580|213765.2|213634.6|1079
1638290400000|2021-11-30 16:40:00|213875.8|213725.8|214642.2|214592.2|214708.1|214608.3|213875.8|213725.8|1043
1638290700000|2021-11-30 16:45:00|214641.5|214591.5|214545.1|214495.1|214762.5|214691.9|214428.7|214348.9|1137
1638291000000|2021-11-30 16:50:00|214545.6|214495.6|214739.3|214689.3|214855.6|214739.1|214467.8|214417.8|1093
1638291300000|2021-11-30 16:55:00|214737|214687|214749.4|214699.4|215015.5|214926.8|214503.2|214450.6|1105
1638291600000|2021-11-30 17:00:00|214752.8|214702.8|215020.7|214870.7|215093|214985.8|214462.3|214412.3|1057
1638291900000|2021-11-30 17:05:00|215021.6|214871.6|214948.1|214898.1|215304.9|215205.2|214825.1|214734|1072
1638292200000|2021-11-30 17:10:00|214948.4|214898.4|214966.5|214916.5|215224.2|215125|214838.4|214778.6|1071
1638292500000|2021-11-30 17:15:00|214966|214916|214839.5|214789.5|215076.1|215026.1|214792.4|214742.4|910
1638292800000|2021-11-30 17:20:00|214841.7|214791.7|214460.8|214410.8|214989.5|214939.5|214450.5|214360|969
1638293100000|2021-11-30 17:25:00|214460.7|214410.7|214536.1|214486.1|214785.5|214732|214460.7|214410.7|939
1638293400000|2021-11-30 17:30:00|214535.6|214485.6|214131.5|214081.5|214643.9|214593.9|214036.8|213985.1|976
1638293700000|2021-11-30 17:35:00|214136.5|214086.5|214255.3|214205.3|214351.3|214301.3|214049.2|213999.2|1003
1638294000000|2021-11-30 17:40:00|214255.1|214205.1|214268.6|214218.6|214559.1|214509.1|214215.3|214165.3|884
1638294300000|2021-11-30 17:45:00|214272|214222|214266.9|214216.9|214353.3|214303.3|214107.4|214057.4|992
1638294600000|2021-11-30 17:50:00|214265.4|214215.4|213987.9|213937.9|214293.9|214243.9|213950.1|213900.1|1020
1638294900000|2021-11-30 17:55:00|213991.1|213941.1|214367.2|214317.2|214460.5|214410.5|213987.9|213937.9|978
1638295200000|2021-11-30 18:00:00|214324.6|214274.6|214301.2|214251.2|214410.4|214360.4|214191.6|214141.6|1005
1638295500000|2021-11-30 18:05:00|214300.3|214250.3|214158.9|214108.9|214300.3|214250.3|213978.4|213928.4|921
1638295800000|2021-11-30 18:10:00|214157.2|214107.2|214146.5|214096.5|214225.5|214175.5|214073.7|214023.7|946
1638296100000|2021-11-30 18:15:00|214146.4|214096.4|214178.4|214128.4|214294.2|214244.2|213913.5|213863.5|900
1638296400000|2021-11-30 18:20:00|214179.8|214129.8|214081.4|214031.4|214257.4|214207.4|214000.3|213950.3|876
1638296700000|2021-11-30 18:25:00|214090.5|214040.5|214030.8|213980.8|214207.6|214157.6|214017|213967|967
1638297000000|2021-11-30 18:30:00|214017.7|213967.7|213961.7|213911.7|214064.4|214014.4|213861.6|213811.6|974
1638297300000|2021-11-30 18:35:00|213960.6|213910.6|213916.1|213866.1|214051.9|214001.9|213905.3|213855.3|806
1638297600000|2021-11-30 18:40:00|213916.8|213866.8|214090|214040|214151.2|214101.2|213887.7|213837.7|867
1638297900000|2021-11-30 18:45:00|214089.1|214039.1|214101.2|214051.2|214278.2|214228.2|213985.9|213935.9|860
1638298200000|2021-11-30 18:50:00|214100.9|214050.9|214201.8|214151.8|214257.7|214207.7|214067.5|214017.5|808
1638298500000|2021-11-30 18:55:00|214201.9|214151.9|214329.6|214279.6|214345.7|214295.7|214197.2|214147.2|732
1638298800000|2021-11-30 19:00:00|214330.2|214280.2|214310.3|214260.3|214390.3|214340.3|214231.2|214181.2|870
1638299100000|2021-11-30 19:05:00|214311.4|214261.4|214421.2|214371.2|214489.8|214439.8|214303.2|214253.2|814
1638299400000|2021-11-30 19:10:00|214416.3|214366.3|214353.4|214303.4|214419.3|214369.3|214290|214240|844
1638299700000|2021-11-30 19:15:00|214352.9|214302.9|214552.6|214502.6|214640.7|214590.7|214344.5|214294.5|863
1638300000000|2021-11-30 19:20:00|214550.1|214500.1|214568.4|214518.4|214613.6|214563.6|214451.6|214401.6|827
1638300300000|2021-11-30 19:25:00|214566.6|214516.6|214743.4|214693.4|214749.3|214699.3|214521.9|214471.9|813
1638300600000|2021-11-30 19:30:00|214746.4|214696.4|214613.3|214563.3|214752.2|214702.2|214550.7|214500.7|856
1638300900000|2021-11-30 19:35:00|214607.3|214557.3|214659.4|214609.4|214660.7|214610.7|214575|214525|798
1638301200000|2021-11-30 19:40:00|214659.2|214609.2|214764.3|214714.3|214885|214835|214564.3|214514.3|890
1638301500000|2021-11-30 19:45:00|214764.7|214714.7|214717.7|214667.7|214850.9|214800.9|214677.5|214627.5|852
1638301800000|2021-11-30 19:50:00|214718.5|214668.5|214824.3|214774.3|214896.7|214846.7|214707.1|214657.1|872
1638302100000|2021-11-30 19:55:00|214825.8|214775.8|214527.7|214477.7|214831.3|214781.3|214502.6|214452.6|1024
1638302400000|2021-11-30 20:00:00|214533.1|214483.1|214607|214557|214662.5|214612.5|214488.1|214438.1|1026
1638302700000|2021-11-30 20:05:00|214610.4|214560.4|214883.6|214833.6|214891.3|214841.3|214577.8|214527.8|927
1638303000000|2021-11-30 20:10:00|214883.9|214833.9|214811.8|214761.8|214959.5|214909.5|214697.6|214647.6|884
1638303300000|2021-11-30 20:15:00|214810.8|214760.8|214812|214762|214903.5|214853.5|214690.5|214640.5|842
1638303600000|2021-11-30 20:20:00|214801.5|214751.5|214839.6|214789.6|214974|214924|214793.8|214743.8|942
1638303900000|2021-11-30 20:25:00|214838.7|214788.7|214866.8|214816.8|215030.6|214980.6|214791.7|214741.7|938
1638304200000|2021-11-30 20:30:00|214866.6|214816.6|214840|214790|214918.1|214868.1|214716.4|214666.4|907
1638304500000|2021-11-30 20:35:00|214840.5|214790.5|214652.5|214602.5|214858.1|214808.1|214630.5|214580.5|842
1638304800000|2021-11-30 20:40:00|214655.4|214605.4|214684|214634|214800.6|214750.6|214619|214569|797
1638305100000|2021-11-30 20:45:00|214683.1|214633.1|214607.2|214557.2|214744.5|214694.5|214592.5|214542.5|796
1638305400000|2021-11-30 20:50:00|214607.7|214557.7|214589.5|214539.5|214690.1|214640.1|214514.4|214464.4|1008
1638305700000|2021-11-30 20:55:00|214583.5|214533.5|214529.7|214479.7|214647.7|214597.7|214306.3|214256.3|966
1638306000000|2021-11-30 21:00:00|214525.9|214475.9|214303.5|214253.5|214590.9|214478.2|214291.1|214183.9|872
1638306300000|2021-11-30 21:05:00|214306.1|214256.1|214422.1|214272.1|214459.7|214371.8|214301|214236.1|748
1638306600000|2021-11-30 21:10:00|214421.5|214271.5|214394|214344|214463.4|214368|214329.5|214240.5|788
1638306900000|2021-11-30 21:15:00|214396.3|214346.3|214458.4|214308.4|214486.4|214386.1|214301.1|214251.1|669
1638307200000|2021-11-30 21:20:00|214457.7|214307.7|214441.9|214391.9|214483.3|214394.1|214386.3|214284.3|493
1638307500000|2021-11-30 21:25:00|214442.2|214392.2|214585.5|214435.5|214587.7|214493.3|214435.6|214373.5|480
1638307800000|2021-11-30 21:30:00|214586.6|214436.6|214525.2|214475.2|214600.8|214498.9|214519.9|214407.6|419
1638308100000|2021-11-30 21:35:00|214525.3|214475.3|214365.6|214315.6|214581.9|214485.4|214351.7|214246.6|518
1638308400000|2021-11-30 21:40:00|214362.5|214312.5|214436.1|214286.1|214493.5|214380.7|214357.2|214254.4|404
1638308700000|2021-11-30 21:45:00|214432.1|214282.1|214438.6|214288.6|214524.5|214374.5|214348.1|214252.1|394
1638309000000|2021-11-30 21:50:00|214443.7|214293.7|214479.2|214329.2|214512.9|214362.9|214391|214278.4|371
1638309300000|2021-11-30 21:55:00|214475.2|214325.2|214571.9|214421.9|214588.9|214501.8|214472.7|214322.7|304
1638309600000|2021-11-30 22:00:00|214678.5|214416.3|214780.8|214483.8|214821.2|214524.2|214614.5|214405.5|71
1638309900000|2021-11-30 22:05:00|214773.5|214476.5|214740.9|214443.9|214789.6|214492.6|214730.9|214433.9|103
1638310200000|2021-11-30 22:10:00|214757.5|214460.5|214636.9|214339.9|214815.1|214518.1|214611.1|214314.1|255
1638310500000|2021-11-30 22:15:00|214675.2|214378.2|214659.1|214362.1|214699.6|214402.6|214613.1|214316.1|174
1638310800000|2021-11-30 22:20:00|214657.2|214360.2|214638.7|214341.7|214726.5|214429.5|214626.6|214329.6|121
1638311100000|2021-11-30 22:25:00|214681.4|214384.4|214645.4|214348.4|214691.3|214394.3|214633.7|214336.7|132
1638311400000|2021-11-30 22:30:00|214647.2|214350.2|214595.3|214298.3|214657.5|214360.5|214570.9|214279.9|240
1638311700000|2021-11-30 22:35:00|214595.2|214298.2|214606|214309|214632|214335|214564.4|214280.6|155
1638312000000|2021-11-30 22:40:00|214608.1|214311.1|214719.9|214422.9|214768.3|214471.3|214568.7|214273.3|170
1638312300000|2021-11-30 22:45:00|214743.3|214446.3|214709.7|214412.7|214783.4|214486.4|214655.7|214358.7|246
1638312600000|2021-11-30 22:50:00|214704.7|214407.7|214710.6|214413.6|214724|214427|214683.2|214386.2|170
1638312900000|2021-11-30 22:55:00|214725|214428|214703.1|214406.1|214743.5|214446.5|214646|214349|255
1638313200000|2021-11-30 23:00:00|214698.1|214401.1|214476.5|214326.5|214721.9|214463.6|214360.1|214259.4|560
1638313500000|2021-11-30 23:05:00|214469.3|214319.3|214509.7|214359.7|214582.4|214406.2|214425.3|214307.8|641
1638313800000|2021-11-30 23:10:00|214509.8|214359.8|214507|214357|214574.7|214424.7|214460.5|214325.8|587
1638314100000|2021-11-30 23:15:00|214516.2|214366.2|214461.7|214311.7|214520.5|214370.5|214404.4|214296.3|536
1638314400000|2021-11-30 23:20:00|214464.6|214314.6|214451.8|214301.8|214465.9|214315.9|214417.2|214267.2|567
1638314700000|2021-11-30 23:25:00|214451.1|214301.1|214501.7|214351.7|214514.8|214364.8|214395.8|214292.3|509
1638315000000|2021-11-30 23:30:00|214500.1|214350.1|214501|214351|214521.2|214402.9|214446.3|214321.2|549
1638315300000|2021-11-30 23:35:00|214500.7|214350.7|214485.3|214335.3|214506.7|214392.1|214427.1|214323|511
1638315600000|2021-11-30 23:40:00|214485.4|214335.4|214549.3|214399.3|214586.4|214480|214482.6|214332.6|559
1638315900000|2021-11-30 23:45:00|214546.9|214396.9|214586.1|214436.1|214587.8|214437.8|214450.1|214300.1|525
1638316200000|2021-11-30 23:50:00|214586.4|214436.4|214484|214434|214586.4|214436.4|214483.1|214350.2|459
1638316500000|2021-11-30 23:55:00|214484.5|214434.5|214351.3|214201.3|214534|214439.2|214331.6|214181.6|467
1638316800000|2021-12-01 00:00:00|214351.5|214201.5|214263.4|214113.4|214351.6|214227.4|214212|214109.8|586
1638317100000|2021-12-01 00:05:00|214260|214110|214309.2|214159.2|214332.3|214234.4|214213.2|214109.1|534
1638317400000|2021-12-01 00:10:00|214309.5|214159.5|214294.7|214144.7|214317.2|214193.2|214220.7|214104.6|548
1638317700000|2021-12-01 00:15:00|214292.6|214142.6|214415.7|214265.7|214423.3|214312.5|214229.2|214128.6|489
1638318000000|2021-12-01 00:20:00|214415.6|214265.6|214375.6|214225.6|214430.3|214280.3|214370.6|214220.6|518
1638318300000|2021-12-01 00:25:00|214376.3|214226.3|214408.6|214258.6|214425.5|214275.5|214366.7|214216.7|551
1638318600000|2021-12-01 00:30:00|214408.8|214258.8|214333.9|214183.9|214408.8|214258.8|214269.2|214158.7|629
1638318900000|2021-12-01 00:35:00|214324.5|214174.5|214377.4|214227.4|214394.6|214288.4|214277.5|214171.9|519
1638319200000|2021-12-01 00:40:00|214377.8|214227.8|214242.5|214092.5|214390|214273.2|214184|214065|663
1638319500000|2021-12-01 00:45:00|214241.3|214091.3|214152.7|214002.7|214245.4|214135|214094.1|213985.9|603
1638319800000|2021-12-01 00:50:00|214153|214003|214304.9|214154.9|214327|214177|214147.2|213997.2|707
1638320100000|2021-12-01 00:55:00|214306.6|214156.6|214383.2|214233.2|214434.4|214284.4|214244.9|214094.9|590
1638320400000|2021-12-01 01:00:00|214388.3|214238.3|214392|214342|214467.2|214351.3|214365.1|214215.1|565
1638320700000|2021-12-01 01:05:00|214389.1|214339.1|214352.4|214202.4|214444.3|214344.3|214220.3|214070.3|650
1638321000000|2021-12-01 01:10:00|214352.3|214202.3|214244.2|214094.2|214386.1|214236.1|214233|214083|622
1638321300000|2021-12-01 01:15:00|214244|214094|214155.9|214005.9|214276.3|214126.3|214111|213990.7|577
1638321600000|2021-12-01 01:20:00|214154.4|214004.4|214321.4|214171.4|214350.8|214200.8|214153.2|214003.2|705
1638321900000|2021-12-01 01:25:00|214315.6|214165.6|214278.1|214128.1|214355.6|214205.6|214265.9|214115.9|650
1638322200000|2021-12-01 01:30:00|214276|214126|214278|214128|214349.8|214199.8|214256.5|214106.5|632
1638322500000|2021-12-01 01:35:00|214280.6|214130.6|214211.4|214061.4|214295.8|214145.8|214190|214040|503
1638322800000|2021-12-01 01:40:00|214211.3|214061.3|214181.5|214031.5|214258.1|214108.1|214157.7|214007.7|560
1638323100000|2021-12-01 01:45:00|214179.8|214029.8|214254.9|214104.9|214270.6|214147.1|214178.4|214028.4|505
1638323400000|2021-12-01 01:50:00|214263|214113|214266.1|214116.1|214271.8|214139.5|214189.5|214066.5|560
1638323700000|2021-12-01 01:55:00|214265.5|214115.5|214298.1|214148.1|214336.9|214186.9|214240.6|214090.6|571
1638324000000|2021-12-01 02:00:00|214297.6|214147.6|214141.5|213991.5|214302.9|214160.1|214136.8|213990.9|669
1638324300000|2021-12-01 02:05:00|214141.2|213991.2|214148.2|213998.2|214168.2|214057.9|214062.9|213961|492
1638324600000|2021-12-01 02:10:00|214147.7|213997.7|214170.8|214020.8|214172|214061.7|214099.3|213975.6|569
1638324900000|2021-12-01 02:15:00|214170.1|214020.1|214124.5|213974.5|214197.3|214061.9|214099.9|213970.4|439
1638325200000|2021-12-01 02:20:00|214124.4|213974.4|214105.6|213955.6|214133.1|214019.4|214069.4|213943.9|494
1638325500000|2021-12-01 02:25:00|214104.8|213954.8|214101|213951|214117.6|214009.7|214043.1|213943.7|460
1638325800000|2021-12-01 02:30:00|214102.1|213952.1|214096.4|213946.4|214103.2|214001.6|214012.2|213916.2|553
1638326100000|2021-12-01 02:35:00|214096.3|213946.3|214012.3|213962.3|214098.2|213992.7|214012.3|213917.5|362
1638326400000|2021-12-01 02:40:00|214009.2|213959.2|214012.3|213962.3|214078.1|213979.4|213990.3|213903|252
1638326700000|2021-12-01 02:45:00|214017.3|213967.3|214092.5|213942.5|214105.6|214010.1|213999.3|213898.6|475
1638327000000|2021-12-01 02:50:00|214093.3|213943.3|214067.7|213917.7|214104.9|214003.9|214008.6|213907.2|522
1638327300000|2021-12-01 02:55:00|214066.2|213916.2|214000.7|213950.7|214067.9|213973.4|213991.9|213895.1|446
1638327600000|2021-12-01 03:00:00|213996.6|213946.6|213994.7|213844.7|214051.7|213961|213946.8|213840.8|527
1638327900000|2021-12-01 03:05:00|213995|213845|214031.3|213881.3|214036.3|213926.3|213933|213830|523
1638328200000|2021-12-01 03:10:00|214030|213880|213959.7|213809.7|214063.2|213957|213926.6|213808.7|479
1638328500000|2021-12-01 03:15:00|213960.3|213810.3|213905.2|213755.2|213982.2|213874.3|213837.7|213741.1|406
1638328800000|2021-12-01 03:20:00|213858.4|213808.4|213933.7|213783.7|213947.5|213837.5|213832.9|213750.5|469
1638329100000|2021-12-01 03:25:00|213933.9|213783.9|213972|213822|213977.6|213857.1|213892.6|213775.4|355
1638329400000|2021-12-01 03:30:00|213972.1|213822.1|213967.2|213817.2|213977|213874.1|213897|213796.5|501
1638329700000|2021-12-01 03:35:00|213952.6|213802.6|213897.6|213747.6|213980.8|213879.8|213827.2|213733.8|525
1638330000000|2021-12-01 03:40:00|213891.4|213741.4|213918.5|213768.5|213939.9|213838.4|213822.2|213736.4|550
1638330300000|2021-12-01 03:45:00|213918.2|213768.2|213773.8|213623.8|213919.8|213822.5|213723.4|213621.9|514
1638330600000|2021-12-01 03:50:00|213773.6|213623.6|213673.5|213523.5|213777.8|213650|213591.6|213485.9|556
1638330900000|2021-12-01 03:55:00|213673.7|213523.7|213690|213540|213714.8|213610|213595.3|213492.7|545
1638331200000|2021-12-01 04:00:00|213690.1|213540.1|213698.9|213548.9|213707.2|213604.9|213633.1|213530.7|509
1638331500000|2021-12-01 04:05:00|213698.7|213548.7|213615.4|213465.4|213706.5|213605|213544.3|213443|463
1638331800000|2021-12-01 04:10:00|213566.6|213516.6|213549.2|213399.2|213635.4|213524.4|213494.7|213386.5|476
1638332100000|2021-12-01 04:15:00|213549.1|213399.1|213514.6|213364.6|213558.9|213460.2|213443.8|213342.3|427
1638332400000|2021-12-01 04:20:00|213514.2|213364.2|213515.6|213365.6|213525.3|213428.2|213445|213353.9|287
1638332700000|2021-12-01 04:25:00|213515.2|213365.2|213505|213355|213546.9|213444.1|213447.4|213350.3|314
1638333000000|2021-12-01 04:30:00|213504|213354|213373.4|213223.4|213504.3|213421.3|213315.8|213209.9|569
1638333300000|2021-12-01 04:35:00|213367.7|213217.7|213365.6|213315.6|213472.4|213343.2|213321.8|213205|382
1638333600000|2021-12-01 04:40:00|213365.8|213315.8|213280.3|213230.3|213422.4|213327.6|213269.6|213166.5|407
1638333900000|2021-12-01 04:45:00|213279.5|213229.5|213325.4|213175.4|213345.9|213233|213270.8|213153.2|427
1638334200000|2021-12-01 04:50:00|213323.9|213173.9|213276.9|213226.9|213339.1|213240|213245.7|213147.1|436
1638334500000|2021-12-01 04:55:00|213273.9|213223.9|213213|213163|213328|213228.2|213201.3|213098.6|397
1638334800000|2021-12-01 05:00:00|213213.3|213163.3|213214.5|213164.5|213269|213170.1|213181|213083.5|483
1638335100000|2021-12-01 05:05:00|213213.6|213163.6|213280.1|213130.1|213282.7|213184.5|213199.9|213099.8|392
1638335400000|2021-12-01 05:10:00|213281.3|213131.3|213188.2|213138.2|213311.2|213217.1|213186.6|213086.4|382
1638335700000|2021-12-01 05:15:00|213187.9|213137.9|213180.7|213130.7|213245.2|213137.9|213175.3|213077.1|277
1638336000000|2021-12-01 05:20:00|213181.1|213131.1|213167.1|213117.1|213232.5|213131.6|213144.1|213048.7|393
1638336300000|2021-12-01 05:25:00|213167.4|213117.4|213162.8|213112.8|213224.2|213121.1|213139.4|213044.5|338
1638336600000|2021-12-01 05:30:00|213162.4|213112.4|213179.2|213129.2|213240.9|213144|213155|213059.6|456
1638336900000|2021-12-01 05:35:00|213178.8|213128.8|213065.5|213015.5|213233.4|213133.2|213042.6|212946.1|398
1638337200000|2021-12-01 05:40:00|213063.9|213013.9|213082.5|213032.5|213143.8|213050.1|213047.8|212949.5|325
1638337500000|2021-12-01 05:45:00|213081.9|213031.9|213138.7|212988.7|213166.8|213067.8|213075.3|212979.4|366
1638337800000|2021-12-01 05:50:00|213138|212988|213158|213008|213174.2|213070|213084.8|212987.7|415
1638338100000|2021-12-01 05:55:00|213158.1|213008.1|213128.1|212978.1|213158.9|213051.9|213049.4|212951.4|560
1638338400000|2021-12-01 06:00:00|213129|212979|213113.2|213063.2|213241.2|213139.6|213075.7|212969.9|638
1638338700000|2021-12-01 06:05:00|213114.4|213064.4|213028.3|212978.3|213169.4|213071|213004.5|212948.7|511
1638339000000|2021-12-01 06:10:00|213025.6|212975.6|212821.4|212671.4|213057.4|212975.6|212732.2|212626.7|616
1638339300000|2021-12-01 06:15:00|212820.5|212670.5|213042|212892|213052.7|212902.7|212780.3|212670.2|552
1638339600000|2021-12-01 06:20:00|213042.4|212892.4|213079.5|212929.5|213091.9|212941.9|212979.8|212881|463
1638339900000|2021-12-01 06:25:00|213080.9|212930.9|213095|212945|213139.1|213004.6|213034.6|212930|462
1638340200000|2021-12-01 06:30:00|213093.4|212943.4|213107.1|212957.1|213129.6|213021.6|212987.6|212887|502
1638340500000|2021-12-01 06:35:00|213109.7|212959.7|213149.4|212999.4|213152.3|213056|213084.9|212944.7|427
1638340800000|2021-12-01 06:40:00|213149.7|212999.7|213189.8|213039.8|213199.2|213071.4|213110.9|212991.8|430
1638341100000|2021-12-01 06:45:00|213189.7|213039.7|213106.2|213056.2|213198.9|213080.1|213098.7|212992.7|458
1638341400000|2021-12-01 06:50:00|213106|213056|213141.1|212991.1|213165.4|213065|213074|212963.8|429
1638341700000|2021-12-01 06:55:00|213141.9|212991.9|213121.8|212971.8|213160.2|213012.6|213037.8|212934.6|537
1638342000000|2021-12-01 07:00:00|213122.6|212972.6|213185|213035|213196.2|213054.3|212953.7|212837.9|779
1638342300000|2021-12-01 07:05:00|213191.1|213041.1|213142.3|212992.3|213231.4|213132.5|213034.3|212906.5|761
1638342600000|2021-12-01 07:10:00|213142.9|212992.9|213184.7|213034.7|213217.3|213067.3|213028.4|212939|730
1638342900000|2021-12-01 07:15:00|213185|213035|213290.4|213140.4|213421.7|213318.3|213129.2|213026.1|727
1638343200000|2021-12-01 07:20:00|213290.2|213140.2|213457.6|213307.6|213467.9|213327.1|213238.4|213139.4|673
1638343500000|2021-12-01 07:25:00|213458.3|213308.3|213332.4|213182.4|213484.5|213396.2|213269.3|213178.4|648
1638343800000|2021-12-01 07:30:00|213332.1|213182.1|213251|213201|213391.5|213341.5|213229.8|213176.1|744
1638344100000|2021-12-01 07:35:00|213250.5|213200.5|213192.7|213142.7|213294.9|213244.9|213129.2|213079.2|807
1638344400000|2021-12-01 07:40:00|213191.4|213141.4|213156.1|213106.1|213255|213205|213134.9|213084.9|780
1638344700000|2021-12-01 07:45:00|213158.2|213108.2|213319.1|213269.1|213362|213312|213147.4|213097.4|817
1638345000000|2021-12-01 07:50:00|213318.9|213268.9|213194.3|213144.3|213319.5|213269.5|213194.3|213144.3|800
1638345300000|2021-12-01 07:55:00|213194.8|213144.8|213234.9|213184.9|213314.8|213264.8|213153.3|213103.3|903
1638345600000|2021-12-01 08:00:00|213233.2|213183.2|213160.8|213110.8|213402.7|213352.7|213152.5|213102.5|966
1638345900000|2021-12-01 08:05:00|213161.7|213111.7|213479.1|213429.1|213525.4|213475.4|213159.6|213109.6|836
1638346200000|2021-12-01 08:10:00|213478.2|213428.2|213563|213513|213608.5|213558.5|213460.8|213410.8|783
1638346500000|2021-12-01 08:15:00|213561.3|213511.3|213490.9|213440.9|213565.3|213515.3|213410.1|213360.1|792
1638346800000|2021-12-01 08:20:00|213490.7|213440.7|213468.9|213418.9|213549.4|213499.4|213350.6|213300.6|856
1638347100000|2021-12-01 08:25:00|213468.1|213418.1|213759.6|213709.6|213759.6|213709.6|213468.1|213418.1|788
1638347400000|2021-12-01 08:30:00|213756.2|213706.2|213757.9|213707.9|213888|213838|213686.1|213636.1|800
1638347700000|2021-12-01 08:35:00|213761.1|213711.1|213661|213611|213937.3|213887.3|213646.7|213596.7|906
1638348000000|2021-12-01 08:40:00|213661.5|213611.5|213865.2|213815.2|213896.8|213846.8|213606.3|213556.3|843
1638348300000|2021-12-01 08:45:00|213864|213814|214025.8|213975.8|214035.5|213985.5|213829.1|213779.1|851
1638348600000|2021-12-01 08:50:00|214027.5|213977.5|213951.5|213901.5|214033.6|213983.6|213912.3|213862.3|916
1638348900000|2021-12-01 08:55:00|213950|213900|213860|213810|213998.1|213948.1|213803.7|213753.7|891
1638349200000|2021-12-01 09:00:00|213858.4|213808.4|213889.2|213839.2|213956|213875|213701.9|213651.9|867
1638349500000|2021-12-01 09:05:00|213888.5|213838.5|213805.8|213755.8|213985|213935|213798.3|213748.3|877
1638349800000|2021-12-01 09:10:00|213809|213759|213807.8|213757.8|213862.2|213812.2|213623.9|213573.9|820
1638350100000|2021-12-01 09:15:00|213808.3|213758.3|213648.2|213598.2|213827.3|213777.3|213645.2|213595.2|893
1638350400000|2021-12-01 09:20:00|213648.6|213598.6|213568.6|213518.6|213675.9|213625.9|213482|213432|836
1638350700000|2021-12-01 09:25:00|213563|213513|213548.1|213498.1|213568.1|213518.1|213443.5|213393.5|707
1638351000000|2021-12-01 09:30:00|213550.9|213500.9|213590.9|213540.9|213647.9|213597.9|213484.3|213434.3|795
1638351300000|2021-12-01 09:35:00|213585.5|213535.5|213236.9|213186.9|213590.3|213540.3|213234.1|213184.1|892
1638351600000|2021-12-01 09:40:00|213238.1|213188.1|213102.1|213052.1|213255.6|213205.6|213097.4|213047.4|685
1638351900000|2021-12-01 09:45:00|213101.8|213051.8|213256.1|213206.1|213288.1|213238.1|213094.6|213044.6|727
1638352200000|2021-12-01 09:50:00|213254.3|213204.3|213100.1|213050.1|213255.3|213205.3|213076.6|213026.6|873
1638352500000|2021-12-01 09:55:00|213101.4|213051.4|213361.4|213311.4|213382.3|213332.3|213096.6|213046.6|814
1638352800000|2021-12-01 10:00:00|213360.5|213310.5|213359.6|213309.6|213377.7|213327.7|213247.4|213197.4|811
1638353100000|2021-12-01 10:05:00|213353.1|213303.1|213404.7|213354.7|213460.9|213410.9|213300|213250|852
1638353400000|2021-12-01 10:10:00|213398|213348|213320.4|213270.4|213398|213348|213248.1|213198.1|809
1638353700000|2021-12-01 10:15:00|213321.8|213271.8|213326.8|213276.8|213342.6|213292.6|213220.8|213170.8|780
1638354000000|2021-12-01 10:20:00|213329.6|213279.6|213240|213190|213409.1|213359.1|213229.8|213179.8|781
1638354300000|2021-12-01 10:25:00|213240.1|213190.1|213379.5|213329.5|213382.6|213332.6|213234.9|213184.9|774
1638354600000|2021-12-01 10:30:00|213380.9|213330.9|213401|213351|213417.7|213367.7|213359|213309|670
1638354900000|2021-12-01 10:35:00|213401.8|213351.8|213483.2|213433.2|213519.6|213469.6|213395.8|213345.8|732
1638355200000|2021-12-01 10:40:00|213482.6|213432.6|213697.5|213647.5|213710.7|213660.7|213479.2|213429.2|661
1638355500000|2021-12-01 10:45:00|213694.4|213644.4|213692.3|213642.3|213758.4|213708.4|213655|213605|807
1638355800000|2021-12-01 10:50:00|213696.8|213646.8|213637.3|213587.3|213802.7|213752.7|213636.9|213586.9|817
1638356100000|2021-12-01 10:55:00|213636.5|213586.5|213558.8|213508.8|213640.7|213590.7|213496.8|213446.8|770
1638356400000|2021-12-01 11:00:00|213551.5|213501.5|213510|213460|213551.5|213501.5|213449.7|213399.7|789
1638356700000|2021-12-01 11:05:00|213510.6|213460.6|213402.9|213352.9|213520.6|213470.6|213375.6|213325.6|698
1638357000000|2021-12-01 11:10:00|213403.9|213353.9|213485.5|213435.5|213489.5|213439.5|213396.2|213346.2|875
1638357300000|2021-12-01 11:15:00|213485.4|213435.4|213559.9|213509.9|213644|213594|213459.6|213409.6|902
1638357600000|2021-12-01 11:20:00|213560|213510|213465.7|213415.7|213564.7|213514.7|213422.3|213372.3|730
1638357900000|2021-12-01 11:25:00|213465.8|213415.8|213610.7|213560.7|213739.1|213635.8|213456.4|213406.4|701
1638358200000|2021-12-01 11:30:00|213610.3|213560.3|213560.2|213510.2|213675.1|213625.1|213517.3|213467.3|721
1638358500000|2021-12-01 11:35:00|213563.3|213513.3|213367.7|213317.7|213582.3|213532.3|213367|213317|566
1638358800000|2021-12-01 11:40:00|213368.6|213318.6|213294|213244|213459.8|213409.8|213271.4|213221.4|725
1638359100000|2021-12-01 11:45:00|213292.7|213242.7|213143.1|213093.1|213312.9|213262.9|213131.6|213081.6|765
1638359400000|2021-12-01 11:50:00|213143|213093|213048.6|212998.6|213294.5|213244.5|213043.1|212993.1|747
1638359700000|2021-12-01 11:55:00|213049.5|212999.5|212829.6|212779.6|213129.3|213079.3|212822.7|212772.7|719
1638360000000|2021-12-01 12:00:00|212825.7|212775.7|212794.5|212744.5|212870.5|212820.5|212664|212614|824
1638360300000|2021-12-01 12:05:00|212796.3|212746.3|212723.9|212673.9|212828.1|212778.1|212677.9|212627.9|691
1638360600000|2021-12-01 12:10:00|212722.6|212672.6|212600.8|212550.8|212788.3|212738.3|212594.7|212544.7|653
1638360900000|2021-12-01 12:15:00|212601.6|212551.6|212597.6|212547.6|212692.9|212642.9|212455.9|212405.9|882
1638361200000|2021-12-01 12:20:00|212598.1|212548.1|212611.3|212561.3|212643.6|212593.6|212519|212469|809
1638361500000|2021-12-01 12:25:00|212612|212562|212831.5|212781.5|212847.8|212797.8|212612|212562|833
1638361800000|2021-12-01 12:30:00|212832.8|212782.8|212907.2|212857.2|212951.7|212901.7|212780.3|212730.3|903
1638362100000|2021-12-01 12:35:00|212905.9|212855.9|212837.3|212787.3|212943.2|212893.2|212746.3|212696.3|870
1638362400000|2021-12-01 12:40:00|212834|212784|212784.5|212734.5|212851.3|212801.3|212675.9|212625.9|742
1638362700000|2021-12-01 12:45:00|212781.7|212731.7|212781.9|212731.9|212801.7|212751.7|212733|212683|653
1638363000000|2021-12-01 12:50:00|212788.6|212738.6|212725.1|212675.1|212864.7|212814.7|212701.6|212651.6|763
1638363300000|2021-12-01 12:55:00|212724.8|212674.8|212827.6|212777.6|212963.5|212913.5|212710.8|212660.8|697
1638363600000|2021-12-01 13:00:00|212831|212781|212774.5|212724.5|212960.7|212910.7|212738.8|212688.8|902
1638363900000|2021-12-01 13:05:00|212774.4|212724.4|212685.3|212635.3|212812.6|212762.6|212627.7|212577.7|827
1638364200000|2021-12-01 13:10:00|212686.4|212636.4|212939|212789|212966.3|212833.4|212676.3|212626.3|767
1638364500000|2021-12-01 13:15:00|212938.2|212788.2|212615.8|212565.8|212996.2|212849.2|212294.5|212193.1|990
1638364800000|2021-12-01 13:20:00|212641.8|212591.8|212693|212643|212931.4|212849.3|212556.3|212392|954
1638365100000|2021-12-01 13:25:00|212693.3|212643.3|212483.1|212333.1|212813|212763|212440|212290|946
1638365400000|2021-12-01 13:30:00|212481.9|212331.9|212284.9|212234.9|212488.8|212438.8|212253.6|212181.3|934
1638365700000|2021-12-01 13:35:00|212286.2|212236.2|212114.5|212064.5|212286.2|212236.2|212021.3|211971.3|940
1638366000000|2021-12-01 13:40:00|212116.2|212066.2|212152.3|212102.3|212168.7|212118.7|212067.4|212017.4|779
1638366300000|2021-12-01 13:45:00|212154|212104|212099.8|212049.8|212217.3|212167.3|212089.2|212039.2|832
1638366600000|2021-12-01 13:50:00|212100.5|212050.5|211862|211812|212115.4|212065.4|211849.5|211799.5|843
1638366900000|2021-12-01 13:55:00|211863.1|211813.1|211470.1|211420.1|211863.1|211813.1|211463.9|211413.9|866
1638367200000|2021-12-01 14:00:00|211470.8|211420.8|211479.6|211429.6|211620.8|211570.8|211198.8|211148.8|909
1638367500000|2021-12-01 14:05:00|211478.3|211428.3|211652.4|211602.4|211657.1|211607.1|211457|211407|862
1638367800000|2021-12-01 14:10:00|211660.4|211610.4|211683|211633|211731|211681|211603.1|211553.1|845
1638368100000|2021-12-01 14:15:00|211682.8|211632.8|211608.1|211558.1|211697.3|211647.3|211598.7|211548.7|832
1638368400000|2021-12-01 14:20:00|211607.4|211557.4|211365.2|211315.2|211639.5|211589.5|211349.6|211299.6|836
1638368700000|2021-12-01 14:25:00|211402.4|211352.4|211571.8|211521.8|211604.4|211554.4|211383.8|211333.8|893
1638369000000|2021-12-01 14:30:00|211567.4|211517.4|212030.7|211980.7|212112.8|212062.8|211548.5|211498.5|1005
1638369300000|2021-12-01 14:35:00|212030.2|211980.2|212042.3|211992.3|212067.6|212017.6|211795|211745|1001
1638369600000|2021-12-01 14:40:00|212045.7|211995.7|212166.6|212116.6|212207.7|212157.7|212030|211980|880
1638369900000|2021-12-01 14:45:00|212171.4|212121.4|212136.3|212086.3|212184.2|212134.2|211908.4|211858.4|1029
1638370200000|2021-12-01 14:50:00|212136.6|212086.6|211900|211850|212155|212105|211841.3|211791.3|884
1638370500000|2021-12-01 14:55:00|211899.9|211849.9|211807.7|211657.7|211906.5|211856.5|211760|211652.6|846
1638370800000|2021-12-01 15:00:00|211800.3|211650.3|211667.7|211617.7|211807.4|211716.3|211613.1|211563.1|957
1638371100000|2021-12-01 15:05:00|211664|211614|211604.8|211554.8|211682.1|211632.1|211502.6|211452.6|988
1638371400000|2021-12-01 15:10:00|211604.7|211554.7|211705.1|211655.1|211781.7|211731.7|211577.4|211527.4|890
1638371700000|2021-12-01 15:15:00|211706.6|211656.6|212172.9|212122.9|212180.2|212130.2|211677.8|211627.8|1000
1638372000000|2021-12-01 15:20:00|212173.7|212123.7|212456.9|212406.9|212464.5|212414.5|212158.8|212108.8|994
1638372300000|2021-12-01 15:25:00|212452.3|212402.3|212555.5|212405.5|212591.4|212475.4|212323.4|212273.4|954
1638372600000|2021-12-01 15:30:00|212483.4|212433.4|212426.9|212376.9|212580.4|212530.4|212406.3|212356.3|991
1638372900000|2021-12-01 15:35:00|212418.3|212368.3|212455.4|212405.4|212478.2|212428.2|212341.9|212291.9|848
1638373200000|2021-12-01 15:40:00|212459|212409|212356.5|212306.5|212542.3|212492.3|212189.2|212139.2|925
1638373500000|2021-12-01 15:45:00|212356.4|212306.4|212559.6|212509.6|212566.4|212516.4|212297.6|212247.6|872
1638373800000|2021-12-01 15:50:00|212559.7|212509.7|212442.9|212392.9|212584.8|212534.8|212377|212327|901
1638374100000|2021-12-01 15:55:00|212439.7|212389.7|212571.2|212521.2|212591.3|212541.3|212350.2|212300.2|844
1638374400000|2021-12-01 16:00:00|212569.8|212519.8|212645.8|212595.8|212853.8|212803.8|212550.7|212500.7|958
1638374700000|2021-12-01 16:05:00|212608.2|212558.2|212480.5|212430.5|212830.4|212780.4|212458.6|212408.6|823
1638375000000|2021-12-01 16:10:00|212482|212432|212632.1|212582.1|212724.8|212674.8|212480.5|212430.5|874
1638375300000|2021-12-01 16:15:00|212634.1|212584.1|212696.8|212646.8|212700.6|212650.6|212529.9|212479.9|774
1638375600000|2021-12-01 16:20:00|212696.7|212646.7|212792.7|212742.7|212849.4|212799.4|212695.3|212645.3|788
1638375900000|2021-12-01 16:25:00|212791.9|212741.9|212549.4|212499.4|212791.9|212741.9|212541.7|212491.7|794
1638376200000|2021-12-01 16:30:00|212550.8|212500.8|212626.6|212576.6|212649.4|212599.4|212394.9|212344.9|947
1638376500000|2021-12-01 16:35:00|212623.3|212573.3|212709.4|212659.4|212842.6|212792.6|212611.1|212561.1|916
1638376800000|2021-12-01 16:40:00|212709.1|212659.1|212792.9|212742.9|212827.5|212777.5|212632.5|212582.5|796
1638377100000|2021-12-01 16:45:00|212795.1|212745.1|212968.8|212918.8|212982.6|212932.6|212785|212735|866
1638377400000|2021-12-01 16:50:00|212972.6|212922.6|212929.7|212879.7|213068.5|213018.5|212869.7|212819.7|852
1638377700000|2021-12-01 16:55:00|212931.1|212881.1|213122.6|213072.6|213208.8|213158.8|212914.4|212864.4|915
1638378000000|2021-12-01 17:00:00|213123.3|213073.3|213328.4|213278.4|213336|213286|213113.5|213063.5|845
1638378300000|2021-12-01 17:05:00|213328.2|213278.2|213377.1|213327.1|213435.2|213385.2|213283.5|213233.5|812
1638378600000|2021-12-01 17:10:00|213377.2|213327.2|213150.7|213100.7|213403.6|213353.6|213150.7|213100.7|868
1638378900000|2021-12-01 17:15:00|213148.5|213098.5|213337.5|213287.5|213401.5|213351.5|213148.5|213098.5|834
1638379200000|2021-12-01 17:20:00|213336.7|213286.7|213236.9|213186.9|213427|213377|213205.1|213155.1|808
1638379500000|2021-12-01 17:25:00|213231.6|213181.6|213105.8|213055.8|213254|213204|213102.7|213052.7|818
1638379800000|2021-12-01 17:30:00|213102.3|213052.3|213105.2|213055.2|213130.1|213080.1|213014.4|212964.4|845
1638380100000|2021-12-01 17:35:00|213118.7|213068.7|213145.1|213095.1|213229.4|213179.4|213115.1|213065.1|844
1638380400000|2021-12-01 17:40:00|213144|213094|213019.4|212969.4|213144|213094|212976.9|212926.9|851
1638380700000|2021-12-01 17:45:00|213018.1|212968.1|213025.8|212975.8|213154.1|213104.1|212999|212949|809
1638381000000|2021-12-01 17:50:00|213025.3|212975.3|213143.2|213093.2|213144.2|213094.2|212929.5|212879.5|864
1638381300000|2021-12-01 17:55:00|213143.6|213093.6|213210.2|213160.2|213258.8|213208.8|212991.7|212941.7|961
1638381600000|2021-12-01 18:00:00|213212|213162|213464.7|213414.7|213483.7|213433.7|213160.9|213110.9|883
1638381900000|2021-12-01 18:05:00|213467.7|213417.7|213604.9|213554.9|213613.3|213563.3|213440.2|213390.2|888
1638382200000|2021-12-01 18:10:00|213604.4|213554.4|213455|213405|213621.3|213571.3|213455|213405|877
1638382500000|2021-12-01 18:15:00|213453|213403|213698.1|213648.1|213734.2|213684.2|213453|213403|855
1638382800000|2021-12-01 18:20:00|213698.9|213648.9|213566|213516|213809.9|213759.9|213520.3|213470.3|919
1638383100000|2021-12-01 18:25:00|213566.6|213516.6|213487|213437|213641.1|213563.6|213428.1|213378.1|893
1638383400000|2021-12-01 18:30:00|213482.2|213432.2|213400.6|213350.6|213497|213447|213331.7|213281.7|928
1638383700000|2021-12-01 18:35:00|213402.8|213352.8|213458.2|213408.2|213554.8|213504.8|213379.7|213329.7|884
1638384000000|2021-12-01 18:40:00|213442.1|213392.1|213677.8|213627.8|213718.1|213668.1|213385|213335|953
1638384300000|2021-12-01 18:45:00|213672.3|213622.3|214047.6|213997.6|214056.3|214006.3|213662.2|213612.2|1010
1638384600000|2021-12-01 18:50:00|214047.1|213997.1|213982.6|213932.6|214151.2|214101.2|213900.7|213850.7|1002
1638384900000|2021-12-01 18:55:00|213985.3|213935.3|213741|213591|214015.2|213965.2|213684.2|213582.3|936
1638385200000|2021-12-01 19:00:00|213742.3|213592.3|213691.9|213641.9|213827.6|213755.7|213648.5|213592.3|993
1638385500000|2021-12-01 19:05:00|213692|213642|213871.3|213821.3|213871.3|213821.3|213585.7|213535.7|1012
1638385800000|2021-12-01 19:10:00|213872.1|213822.1|214027.6|213977.6|214096.3|214046.3|213808.3|213758.3|885
1638386100000|2021-12-01 19:15:00|214027.5|213977.5|213950.4|213900.4|214066.5|214016.5|213893.7|213843.7|982
1638386400000|2021-12-01 19:20:00|213950.5|213900.5|213934.2|213884.2|214031.4|213981.4|213892.2|213842.2|942
1638386700000|2021-12-01 19:25:00|213938.5|213888.5|213814.2|213764.2|214030.8|213980.8|213701.4|213651.4|968
1638387000000|2021-12-01 19:30:00|213814.1|213764.1|213746|213696|213839.5|213789.5|213667.3|213617.3|818
1638387300000|2021-12-01 19:35:00|213756.7|213706.7|213668.1|213618.1|213882.3|213832.3|213626.2|213576.2|847
1638387600000|2021-12-01 19:40:00|213663.9|213613.9|213710.7|213660.7|213840.6|213790.6|213608.6|213558.6|980
1638387900000|2021-12-01 19:45:00|213711.5|213661.5|213762.1|213712.1|213801.2|213751.2|213678.7|213628.7|868
1638388200000|2021-12-01 19:50:00|213767.8|213717.8|213856.4|213806.4|213866.2|213816.2|213673.7|213623.7|953
1638388500000|2021-12-01 19:55:00|213859.9|213809.9|213797.4|213747.4|213901.1|213851.1|213730.4|213680.4|995
1638388800000|2021-12-01 20:00:00|213796.8|213746.8|213923.8|213873.8|213928.3|213878.3|213605.8|213555.8|1028
1638389100000|2021-12-01 20:05:00|213925.5|213875.5|213932.2|213882.2|213999.9|213949.9|213829.5|213779.5|969
1638389400000|2021-12-01 20:10:00|213925.2|213875.2|213659.1|213609.1|213944.2|213894.2|213642.4|213592.4|922
1638389700000|2021-12-01 20:15:00|213656.8|213606.8|213838.6|213788.6|213859.7|213809.7|213656.8|213606.8|979
1638390000000|2021-12-01 20:20:00|213841.1|213791.1|214064.3|214014.3|214095.4|214045.4|213764.5|213714.5|909
1638390300000|2021-12-01 20:25:00|214064.1|214014.1|214037.8|213987.8|214171.2|214121.2|213995.9|213945.9|1009
1638390600000|2021-12-01 20:30:00|214042.7|213992.7|214164.7|214114.7|214198.8|214148.8|214002.7|213952.7|984
1638390900000|2021-12-01 20:35:00|214167.9|214117.9|214108.5|214058.5|214262.7|214212.7|214096.4|214046.4|993
1638391200000|2021-12-01 20:40:00|214109.4|214059.4|213954|213904|214126.8|214076.8|213923.3|213873.3|925
1638391500000|2021-12-01 20:45:00|213953.9|213903.9|214126.2|214076.2|214151.5|214101.5|213924.2|213874.2|881
1638391800000|2021-12-01 20:50:00|214126.4|214076.4|214222.9|214172.9|214240.8|214190.8|214078.7|214028.7|883
1638392100000|2021-12-01 20:55:00|214223.1|214173.1|214410.7|214360.7|214429.4|214379.4|214217.9|214167.9|975
1638392400000|2021-12-01 21:00:00|214412.9|214362.9|214359.3|214309.3|214440.3|214390.3|214312.7|214262.7|954
1638392700000|2021-12-01 21:05:00|214406.9|214256.9|214493.3|214443.3|214495.3|214445.3|214340.8|214249.3|340
1638393000000|2021-12-01 21:10:00|214504.1|214454.1|214684.7|214534.7|214694.6|214587.7|214493.9|214429.6|728
1638393300000|2021-12-01 21:15:00|214679.8|214529.8|214735.9|214685.9|214764.7|214714.7|214598.2|214502.2|611
1638393600000|2021-12-01 21:20:00|214736.3|214686.3|214789.5|214739.5|214871.3|214789.1|214728.3|214626.5|584
1638393900000|2021-12-01 21:25:00|214789.1|214739.1|214782.5|214732.5|214851.7|214782|214763.8|214688|601
1638394200000|2021-12-01 21:30:00|214782.3|214732.3|214816.6|214766.6|214870.9|214770.8|214775.8|214675.1|416
1638394500000|2021-12-01 21:35:00|214817.1|214767.1|214850.7|214700.7|214868.1|214767.1|214797.7|214698.2|87
1638394800000|2021-12-01 21:40:00|214828.7|214678.7|214824.3|214674.3|214837.6|214736.7|214765.6|214662.7|361
1638395100000|2021-12-01 21:45:00|214824.6|214674.6|214892|214742|214906.2|214791|214751.1|214634|499
1638395400000|2021-12-01 21:50:00|214895.9|214745.9|215113.1|214963.1|215128.3|215005.6|214885.3|214735.3|506
1638395700000|2021-12-01 21:55:00|215121.5|214971.5|215215.5|215065.5|215234.2|215084.2|215115.4|214887.7|500
1638396000000|2021-12-01 22:00:00|215182.4|215032.4|215180.9|214883.9|215234.2|215075.6|214929.6|214632.6|125
1638396300000|2021-12-01 22:05:00|215180.6|214883.6|214853.6|214556.6|215213.2|215002.7|214836|214539|186
1638396600000|2021-12-01 22:10:00|214836.5|214539.5|215211.6|214914.6|215252.8|215044|214830.1|214533.1|467
1638396900000|2021-12-01 22:15:00|215159.5|215009.5|215223.9|214931.8|215227.6|215009.5|215159.5|214894.2|144
1638397200000|2021-12-01 22:20:00|215216.6|214919.6|215227.8|214930.8|215239.9|214947.5|215165.6|214868.6|154
1638397500000|2021-12-01 22:25:00|215227.4|214930.4|215190.6|214923.3|215256.3|214995.5|215130.5|214892.5|193
1638397800000|2021-12-01 22:30:00|215128.8|214978.8|215173.2|215023.2|215224.6|215026.3|215091.1|214892|249
1638398100000|2021-12-01 22:35:00|215171.7|215021.7|215164.4|215014.4|215227.6|215039.6|215148|214959.7|168
1638398400000|2021-12-01 22:40:00|215168.7|215018.7|214911.3|214614.3|215222.5|215034.8|214841.4|214544.4|289
1638398700000|2021-12-01 22:45:00|214877.6|214580.6|214749.4|214452.4|214957.1|214660.1|214682.1|214385.1|249
1638399000000|2021-12-01 22:50:00|214773.4|214476.4|214892.2|214595.2|214949.5|214652.5|214773.4|214476.4|359
1638399300000|2021-12-01 22:55:00|214901.8|214604.8|214903.4|214606.4|214916.3|214619.3|214757.5|214460.5|181
1638399600000|2021-12-01 23:00:00|214923.3|214626.3|215078.6|214807.3|215120.2|214866.2|214694.2|214397.2|739
1638399900000|2021-12-01 23:05:00|215078|214801.3|214995.3|214698.3|215157.2|214945.6|214901.3|214654.1|612
1638400200000|2021-12-01 23:10:00|214988.8|214691.8|214984.2|214834.2|215080.1|214834.2|214889.4|214611.2|649
1638400500000|2021-12-01 23:15:00|215048.3|214775.2|215106.3|214809.3|215145|214872.7|214888.4|214591.4|554
1638400800000|2021-12-01 23:20:00|215088.1|214791.1|215207.5|214930.7|215232.4|215018.6|215014.8|214717.8|597
1638401100000|2021-12-01 23:25:00|215218.5|214931.8|215146.9|214996.9|215233.5|215029.6|215103.8|214870.4|379
1638401400000|2021-12-01 23:30:00|215146.5|214996.5|215054.5|214904.5|215189.5|215009.6|215017|214720|513
1638401700000|2021-12-01 23:35:00|215129|214874.7|215068|214918|215181.2|214958.4|215007|214854|379
1638402000000|2021-12-01 23:40:00|215070.3|214920.3|214950.6|214653.6|215161.8|214970.2|214834.7|214571.4|380
1638402300000|2021-12-01 23:45:00|214951|214654|214964|214667|215103.5|214806.5|214853.6|214627.6|362
1638402600000|2021-12-01 23:50:00|214965.1|214668.1|214946.3|214649.3|215133.7|214836.7|214841.9|214624.6|396
1638402900000|2021-12-01 23:55:00|215003.8|214706.8|214945.4|214648.4|215055.9|214758.9|214884.3|214639.1|368
1638403200000|2021-12-02 00:00:00|214847.2|214697.2|214901.1|214751.1|215031.7|214773.4|214802.9|214580.3|600
1638403500000|2021-12-02 00:05:00|214900.8|214750.8|214911.9|214620.8|215008|214794.7|214836.8|214620.8|522
1638403800000|2021-12-02 00:10:00|214898.9|214638.4|214858.7|214708.7|214971.3|214713|214811.4|214614.5|362
1638404100000|2021-12-02 00:15:00|214855.4|214705.4|214912.4|214642.5|214973.9|214755.1|214832.4|214611.6|343
1638404400000|2021-12-02 00:20:00|214853.8|214703.8|214840.1|214690.1|214984|214735.2|214789.3|214575.4|396
1638404700000|2021-12-02 00:25:00|214829|214679|214747.5|214450.5|214977.6|214722|214554.9|214336.9|482
1638405000000|2021-12-02 00:30:00|214732.2|214435.2|214649.7|214367.5|214861.7|214564.7|214550.4|214342|396
1638405300000|2021-12-02 00:35:00|214662.7|214365.7|214718.1|214568.1|214800.5|214570.1|214560.2|214338.5|628
1638405600000|2021-12-02 00:40:00|214719.3|214569.3|214611.4|214461.4|214745.4|214569.6|214593.4|214443.4|640
1638405900000|2021-12-02 00:45:00|214603.9|214453.9|214658.2|214508.2|214771.6|214621.6|214603.9|214453.9|631
1638406200000|2021-12-02 00:50:00|214657.4|214507.4|214694.8|214544.8|214804.6|214654.6|214648.6|214498.6|485
1638406500000|2021-12-02 00:55:00|214690.3|214540.3|214576.9|214426.9|214690.3|214540.3|214528.1|214399.3|597
1638406800000|2021-12-02 01:00:00|214575.6|214425.6|214770.7|214620.7|214868.2|214718.2|214420.6|214270.6|786
1638407100000|2021-12-02 01:05:00|214770.3|214620.3|214643.2|214493.2|214770.3|214620.3|214627.7|214477.7|698
1638407400000|2021-12-02 01:10:00|214641.8|214491.8|214616.6|214466.6|214691.1|214541.1|214594.8|214444.8|716
1638407700000|2021-12-02 01:15:00|214615.3|214465.3|214552.9|214402.9|214626.6|214476.6|214495.3|214345.3|720
1638408000000|2021-12-02 01:20:00|214552|214402|214491.3|214341.3|214572.5|214422.5|214431.7|214281.7|708
1638408300000|2021-12-02 01:25:00|214494.5|214344.5|214435|214285|214494.5|214344.5|214385.7|214235.7|802
1638408600000|2021-12-02 01:30:00|214433.7|214283.7|214389.5|214239.5|214468.1|214339.5|214375.5|214225.5|753
1638408900000|2021-12-02 01:35:00|214387.8|214237.8|214389.2|214239.2|214444.5|214306|214353|214220.3|739
1638409200000|2021-12-02 01:40:00|214388.9|214238.9|214207.4|214057.4|214395.1|214245.1|214190.9|214051.1|751
1638409500000|2021-12-02 01:45:00|214199.6|214049.6|214126.8|213976.8|214217.3|214067.3|214061.1|213957.2|645
1638409800000|2021-12-02 01:50:00|214127.9|213977.9|214031.7|213881.7|214161|214056|214018.3|213868.3|628
1638410100000|2021-12-02 01:55:00|214030.6|213880.6|213984.2|213834.2|214030.6|213892.2|213923.7|213805.6|766
1638410400000|2021-12-02 02:00:00|213983.7|213833.7|214069.1|213919.1|214084.2|213987.5|213920.6|213817|673
1638410700000|2021-12-02 02:05:00|214069|213919|214022.9|213872.9|214075.2|213981.1|213973.4|213870.6|584
1638411000000|2021-12-02 02:10:00|214025.1|213875.1|213997.9|213947.9|214032.6|213952.3|213926|213811.4|541
1638411300000|2021-12-02 02:15:00|213996.7|213946.7|214032.2|213982.2|214087.4|213984.7|213963|213856.8|527
1638411600000|2021-12-02 02:20:00|214034.9|213984.9|214068.6|213918.6|214137.4|213997.1|214015.6|213903.2|581
1638411900000|2021-12-02 02:25:00|214067.9|213917.9|214115.9|213965.9|214125.8|214026.1|214025.6|213904.7|501
1638412200000|2021-12-02 02:30:00|214114.3|213964.3|214116.2|213966.2|214172.3|214071.4|214017.3|213909.2|578
1638412500000|2021-12-02 02:35:00|214116.4|213966.4|214158|214008|214162.8|214027.8|214065.5|213955.4|479
1638412800000|2021-12-02 02:40:00|214157.8|214007.8|214021.5|213871.5|214158.8|214031.3|213973|213861.7|570
1638413100000|2021-12-02 02:45:00|214021.3|213871.3|214038.2|213888.2|214078.3|213928.3|214020.5|213870.5|471
1638413400000|2021-12-02 02:50:00|214037.6|213887.6|214026.7|213876.7|214037.6|213935.2|213976.7|213859.4|417
1638413700000|2021-12-02 02:55:00|214027.2|213877.2|213974.7|213824.7|214032.6|213904|213929.9|213818.4|564
1638414000000|2021-12-02 03:00:00|213973.9|213823.9|214028.2|213878.2|214056.2|213932.9|213927.4|213819.6|495
1638414300000|2021-12-02 03:05:00|214028.9|213878.9|214036.5|213886.5|214052.1|213926.7|213976.7|213872|377
1638414600000|2021-12-02 03:10:00|214037.6|213887.6|214025.4|213975.4|214105.1|213987.4|214025.4|213880.8|417
1638414900000|2021-12-02 03:15:00|214021.2|213971.2|214017.3|213967.3|214075.1|213980|214014|213911.4|336
1638415200000|2021-12-02 03:20:00|214016.3|213966.3|214023.1|213973.1|214026.9|213976.9|214009.5|213959.5|299
1638415500000|2021-12-02 03:25:00|214022.4|213972.4|214133.8|213983.8|214140|214050.3|214018.6|213963.5|357
1638415800000|2021-12-02 03:30:00|214133.9|213983.9|214076.6|214026.6|214136.3|214034.8|214065.3|213969.4|429
1638416100000|2021-12-02 03:35:00|214076.2|214026.2|214192.6|214042.6|214202|214094.6|214070.7|213968.5|476
1638416400000|2021-12-02 03:40:00|214192.8|214042.8|214121.5|214071.5|214202.2|214110.1|214110.3|214012.3|317
1638416700000|2021-12-02 03:45:00|214121.4|214071.4|214128.4|214078.4|214207.9|214120.3|214112.4|214028.7|384
1638417000000|2021-12-02 03:50:00|214129.7|214079.7|214127.1|214077.1|214136|214086|214118.2|214068.2|287
1638417300000|2021-12-02 03:55:00|214127.2|214077.2|214118.8|213968.8|214174.9|214095.6|214073.1|213965.1|364
1638417600000|2021-12-02 04:00:00|214118.9|213968.9|213953.3|213903.3|214118.9|214014|213941.6|213826.4|500
1638417900000|2021-12-02 04:05:00|213951|213901|214105.6|213955.6|214129.1|214037.2|213938.9|213881.3|465
1638418200000|2021-12-02 04:10:00|214105.8|213955.8|214140.6|213990.6|214144.8|214048.5|214069.4|213955.3|415
1638418500000|2021-12-02 04:15:00|214140.5|213990.5|214239.7|214089.7|214241.6|214091.6|214140.5|213990.5|487
1638418800000|2021-12-02 04:20:00|214240.4|214090.4|214288|214138|214289.3|214139.3|214239.5|214089.5|380
1638419100000|2021-12-02 04:25:00|214287.3|214137.3|214342.8|214192.8|214361.6|214211.6|214287.3|214137.3|464
1638419400000|2021-12-02 04:30:00|214340.9|214190.9|214294.4|214144.4|214370.7|214244.1|214253|214142.2|372
1638419700000|2021-12-02 04:35:00|214294.6|214144.6|214263.1|214113.1|214313.9|214204|214246.1|214104.1|359
1638420000000|2021-12-02 04:40:00|214263.2|214113.2|214264.2|214114.2|214275.2|214169.9|214219.3|214085.8|381
1638420300000|2021-12-02 04:45:00|214264.8|214114.8|214263.9|214113.9|214273.8|214174.9|214215.5|214104.9|371
1638420600000|2021-12-02 04:50:00|214263.5|214113.5|214299.3|214149.3|214311.2|214161.2|214263.5|214113.5|352
1638420900000|2021-12-02 04:55:00|214298.8|214148.8|214349.4|214199.4|214360.8|214210.8|214243.3|214131.4|440
1638421200000|2021-12-02 05:00:00|214349.2|214199.2|214357.7|214207.7|214365.8|214253.8|214303.8|214172.1|393
1638421500000|2021-12-02 05:05:00|214357.5|214207.5|214354.1|214204.1|214378.1|214228.1|214333.4|214183.4|394
1638421800000|2021-12-02 05:10:00|214349.9|214199.9|214355.6|214205.6|214376.9|214226.9|214338.5|214188.5|344
1638422100000|2021-12-02 05:15:00|214356|214206|214355.5|214205.5|214368|214218|214332.3|214182.3|396
1638422400000|2021-12-02 05:20:00|214355.1|214205.1|214301.6|214151.6|214365.2|214215.2|214292.5|214142.5|410
1638422700000|2021-12-02 05:25:00|214301.8|214151.8|214298.2|214148.2|214319.3|214169.3|214287.3|214137.3|381
1638423000000|2021-12-02 05:30:00|214306.8|214156.8|214252.2|214102.2|214313.6|214163.6|214252.2|214102.2|394
1638423300000|2021-12-02 05:35:00|214252.6|214102.6|214259.3|214109.3|214263.8|214113.8|214245|214095|340
1638423600000|2021-12-02 05:40:00|214258.7|214108.7|214251.9|214101.9|214259.1|214158.8|214204.9|214092.6|301
1638423900000|2021-12-02 05:45:00|214251.4|214101.4|214205.6|214055.6|214261.3|214161|214200.3|214055|352
1638424200000|2021-12-02 05:50:00|214206.4|214056.4|214124.9|213974.9|214208.8|214058.8|214062.6|213954.4|405
1638424500000|2021-12-02 05:55:00|214124.7|213974.7|214079.4|213929.4|214129.6|214029.8|214072.3|213922.3|383
1638424800000|2021-12-02 06:00:00|214083.7|213933.7|214071.6|213921.6|214094.4|214006.7|214006.6|213908.7|591
1638425100000|2021-12-02 06:05:00|214070|213920|214001.3|213951.3|214075.1|214008.6|213958.5|213861.6|486
1638425400000|2021-12-02 06:10:00|214007.6|213957.6|213975.2|213925.2|214060.6|213957.6|213951.7|213862.2|423
1638425700000|2021-12-02 06:15:00|213973.7|213923.7|213978|213928|214028.2|213956.8|213960.2|213867|367
1638426000000|2021-12-02 06:20:00|213978.1|213928.1|214026.1|213876.1|214033.7|213928.1|213963.5|213864.4|373
1638426300000|2021-12-02 06:25:00|214026.4|213876.4|213923.5|213873.5|214031.1|213926.9|213908.6|213822.6|394
1638426600000|2021-12-02 06:30:00|213925.4|213875.4|213889|213839|213943.2|213882.9|213888.1|213787.5|358
1638426900000|2021-12-02 06:35:00|213889.1|213839.1|213879.9|213829.9|213972.7|213879.1|213873|213774.9|459
1638427200000|2021-12-02 06:40:00|213879.3|213829.3|213786.6|213736.6|213916.2|213832.9|213770.1|213682|456
1638427500000|2021-12-02 06:45:00|213788|213738|213597.8|213547.8|213808.1|213738.9|213595.3|213501.5|562
1638427800000|2021-12-02 06:50:00|213597.4|213547.4|213604.6|213554.6|213658.7|213580.4|213571|213506.2|468
1638428100000|2021-12-02 06:55:00|213604.7|213554.7|213604.4|213454.4|213668.4|213570|213546|213450.5|642
1638428400000|2021-12-02 07:00:00|213553.7|213503.7|213456.7|213406.7|213668.2|213603|213440|213345.9|737
1638428700000|2021-12-02 07:05:00|213456.5|213406.5|213557.8|213507.8|213609|213507.8|213354.8|213255.3|682
1638429000000|2021-12-02 07:10:00|213561.9|213511.9|213551.9|213501.9|213614.9|213519.4|213516.7|213425.5|606
1638429300000|2021-12-02 07:15:00|213551.7|213501.7|213682.2|213632.2|213786.1|213687.3|213549.6|213478.2|641
1638429600000|2021-12-02 07:20:00|213682.6|213632.6|213737.5|213687.5|213798.3|213703.5|213682.6|213553|686
1638429900000|2021-12-02 07:25:00|213736.9|213686.9|213901.2|213751.2|213904.3|213791.2|213735.1|213612.7|664
1638430200000|2021-12-02 07:30:00|213901.3|213751.3|213849.2|213799.2|213914.6|213810.6|213764.9|213714.9|705
1638430500000|2021-12-02 07:35:00|213847.8|213797.8|213788.1|213738.1|213862.4|213804.4|213754.6|213675.4|730
1638430800000|2021-12-02 07:40:00|213787.8|213737.8|214026.7|213976.7|214032.2|213982.2|213778.1|213728.1|704
1638431100000|2021-12-02 07:45:00|214026.3|213976.3|213705.8|213655.8|214028.9|213978.9|213705.8|213655.8|659
1638431400000|2021-12-02 07:50:00|213704.3|213654.3|213672.2|213622.2|213736.7|213686.7|213607.5|213557.5|654
1638431700000|2021-12-02 07:55:00|213672|213622|213651|213601|213825.6|213775.6|213645.8|213595.8|729
1638432000000|2021-12-02 08:00:00|213640.9|213590.9|213712.2|213662.2|213714.3|213664.3|213449.4|213399.4|867
1638432300000|2021-12-02 08:05:00|213711.7|213661.7|214160.5|214110.5|214208.2|214123.6|213689.6|213639.6|874
1638432600000|2021-12-02 08:10:00|214161.5|214111.5|214119.5|214069.5|214231.1|214181.1|214114.8|214053.8|728
1638432900000|2021-12-02 08:15:00|214119.8|214069.8|213815|213765|214158.1|214108.1|213815|213754.8|758
1638433200000|2021-12-02 08:20:00|213820.2|213770.2|213843.5|213793.5|213891.2|213822.1|213729.9|213679.9|814
1638433500000|2021-12-02 08:25:00|213842.7|213792.7|213702.7|213652.7|213867.8|213794|213663.4|213613.4|800
1638433800000|2021-12-02 08:30:00|213702|213652|213822.1|213772.1|213885.7|213835.7|213696|213646|781
1638434100000|2021-12-02 08:35:00|213823.2|213773.2|213524.5|213374.5|213824.3|213774.3|213467.1|213370.1|750
1638434400000|2021-12-02 08:40:00|213523.5|213373.5|213407.7|213357.7|213541.2|213485.6|213402.4|213352.4|827
1638434700000|2021-12-02 08:45:00|213405.4|213355.4|213315.1|213265.1|213470.9|213420.9|213247.7|213197.7|757
1638435000000|2021-12-02 08:50:00|213316.5|213266.5|213286.1|213236.1|213324.8|213274.8|213251.5|213201.5|653
1638435300000|2021-12-02 08:55:00|213286.2|213236.2|213330.8|213280.8|213373.4|213323.4|213284.4|213234.4|778
1638435600000|2021-12-02 09:00:00|213334.8|213284.8|213384.7|213334.7|213522.5|213472.5|213333.3|213283.3|803
1638435900000|2021-12-02 09:05:00|213385.3|213335.3|213399.7|213349.7|213451.8|213401.8|213274.6|213224.6|742
1638436200000|2021-12-02 09:10:00|213400.1|213350.1|213170.5|213120.5|213418.8|213368.8|213156.5|213073.8|790
1638436500000|2021-12-02 09:15:00|213170.1|213120.1|213184.4|213134.4|213354.8|213304.8|213169.9|213119.9|729
1638436800000|2021-12-02 09:20:00|213188.8|213138.8|213269.8|213219.8|213352.8|213302.8|213174.9|213124.9|753
1638437100000|2021-12-02 09:25:00|213281.1|213231.1|213274.5|213224.5|213391.4|213341.4|213230.9|213180.9|774
1638437400000|2021-12-02 09:30:00|213274.8|213224.8|213163|213113|213369.6|213319.6|213158.4|213108.4|732
1638437700000|2021-12-02 09:35:00|213157.4|213107.4|213083.7|213033.7|213163.1|213110.3|213066.3|212985.3|810
1638438000000|2021-12-02 09:40:00|213079.1|213029.1|213202.5|213152.5|213226.7|213176.7|213071|213021|789
1638438300000|2021-12-02 09:45:00|213203.3|213153.3|213044.3|212994.3|213238.6|213188.6|213002.3|212952.3|825
1638438600000|2021-12-02 09:50:00|213044|212994|212944.5|212894.5|213147.8|213097.8|212791.3|212741.3|818
1638438900000|2021-12-02 09:55:00|212944.9|212894.9|212904.6|212854.6|213079.7|213029.7|212896.3|212846.3|723
1638439200000|2021-12-02 10:00:00|212906|212856|213113.9|213063.9|213116.2|213066.2|212892.4|212842.4|770
1638439500000|2021-12-02 10:05:00|213112.6|213062.6|213132.3|213082.3|213178.3|213128.3|213073.2|213023.2|758
1638439800000|2021-12-02 10:10:00|213132|213082|213305.7|213255.7|213346.1|213296.1|213132|213082|790
1638440100000|2021-12-02 10:15:00|213319.2|213269.2|213362|213312|213567.2|213509.3|213315.8|213265.8|956
1638440400000|2021-12-02 10:20:00|213360.8|213310.8|213333.7|213283.7|213517.2|213415.4|213314.7|213218.3|835
1638440700000|2021-12-02 10:25:00|213334.8|213284.8|213338.5|213288.5|213352.4|213302.4|213314.5|213264.5|1050
1638441000000|2021-12-02 10:30:00|213337.6|213287.6|213486.2|213436.2|213574.3|213512|213320.4|213270.4|906
1638441300000|2021-12-02 10:35:00|213485.9|213435.9|213371.3|213321.3|213595.6|213545.6|213367.4|213317.4|866
1638441600000|2021-12-02 10:40:00|213368.8|213318.8|213524.7|213474.7|213534.7|213484.7|213363.4|213313.4|854
1638441900000|2021-12-02 10:45:00|213524.8|213474.8|213361.5|213311.5|213532.1|213482.1|213333.6|213283.6|754
1638442200000|2021-12-02 10:50:00|213361.3|213311.3|213410.7|213360.7|213477.9|213427.9|213346.6|213296.6|807
1638442500000|2021-12-02 10:55:00|213409.8|213359.8|213409.3|213359.3|213434.1|213384.1|213359.8|213309.8|717
1638442800000|2021-12-02 11:00:00|213407.2|213357.2|213554.2|213504.2|213566|213516|213404.7|213354.7|637
1638443100000|2021-12-02 11:05:00|213554.5|213504.5|213470.3|213420.3|213556|213506|213463.6|213413.6|621
1638443400000|2021-12-02 11:10:00|213470|213420|213361.6|213311.6|213494.3|213444.3|213341.7|213291.7|731
1638443700000|2021-12-02 11:15:00|213360.8|213310.8|213426.8|213376.8|213438.9|213376.9|213240.5|213190.5|791
1638444000000|2021-12-02 11:20:00|213427.3|213377.3|213260.9|213210.9|213430.2|213380.2|213209.2|213159.2|829
1638444300000|2021-12-02 11:25:00|213260.6|213210.6|213370.5|213320.5|213436.4|213322.4|213260|213206.5|671
1638444600000|2021-12-02 11:30:00|213369|213319|213356.7|213306.7|213437.9|213329.8|213229.9|213179.9|752
1638444900000|2021-12-02 11:35:00|213355.4|213305.4|213592.4|213542.4|213620.7|213570.7|213350.2|213273.2|742
1638445200000|2021-12-02 11:40:00|213592.6|213542.6|213652|213602|213704.8|213654.8|213590.6|213540.6|657
1638445500000|2021-12-02 11:45:00|213652.5|213602.5|213598.9|213548.9|213652.5|213602.5|213502.6|213452.6|662
1638445800000|2021-12-02 11:50:00|213599.3|213549.3|213419.4|213369.4|213632.7|213582.7|213413.6|213341.3|646
1638446100000|2021-12-02 11:55:00|213419.9|213369.9|213353.3|213303.3|213441.3|213372|213288.7|213238.7|700
1638446400000|2021-12-02 12:00:00|213352.6|213302.6|213155.4|213105.4|213368.5|213318.5|213052.7|212982.9|814
1638446700000|2021-12-02 12:05:00|213154.9|213104.9|213433|213383|213513.5|213463.5|213152.2|213102.2|748
1638447000000|2021-12-02 12:10:00|213433.5|213383.5|213593.5|213543.5|213620.6|213570.6|213316.3|213266.3|775
1638447300000|2021-12-02 12:15:00|213597.8|213547.8|213701.9|213651.9|213745.4|213695.4|213578.4|213528.4|690
1638447600000|2021-12-02 12:20:00|213693.6|213643.6|213583|213533|213701.2|213651.2|213490.3|213429|806
1638447900000|2021-12-02 12:25:00|213581.5|213531.5|213760.4|213610.4|213802.7|213752.7|213581.5|213531.5|785
1638448200000|2021-12-02 12:30:00|213766.5|213616.5|213934|213884|213975.9|213925.9|213718.2|213616.5|777
1638448500000|2021-12-02 12:35:00|213933.7|213883.7|213950.4|213900.4|214061.5|214011.5|213847.1|213797.1|787
1638448800000|2021-12-02 12:40:00|213950.9|213900.9|213798.1|213748.1|214076.3|214026.3|213794.7|213744.7|801
1638449100000|2021-12-02 12:45:00|213797.8|213747.8|213990.1|213940.1|213998.1|213948.1|213750.7|213700.7|755
1638449400000|2021-12-02 12:50:00|213989.1|213939.1|213468.9|213418.9|213991.5|213941.5|213468.9|213377.2|676
1638449700000|2021-12-02 12:55:00|213469.4|213419.4|213371.2|213321.2|213713.7|213663.7|213366.6|213268.6|815
1638450000000|2021-12-02 13:00:00|213368.3|213318.3|213421.5|213371.5|213518.8|213468.8|213352.4|213302.4|841
1638450300000|2021-12-02 13:05:00|213421.9|213371.9|213488|213438|213533.8|213483.8|213356.1|213306.1|763
1638450600000|2021-12-02 13:10:00|213486|213436|213408.3|213358.3|213514.4|213464.4|213406.5|213356.5|777
1638450900000|2021-12-02 13:15:00|213409.6|213359.6|213545.4|213495.4|213547.1|213497.1|213349.1|213299.1|733
1638451200000|2021-12-02 13:20:00|213573.6|213523.6|213519.4|213469.4|213614.9|213564.9|213355.8|213305.8|870
1638451500000|2021-12-02 13:25:00|213511.9|213461.9|213485.1|213335.1|213657|213607|213335.5|213249|672
1638451800000|2021-12-02 13:30:00|213471|213321|213199.9|213149.9|213547.9|213397.9|213135|213001.2|827
1638452100000|2021-12-02 13:35:00|213199.4|213149.4|213210.6|213160.6|213286.9|213236.9|213153.2|213103.2|800
1638452400000|2021-12-02 13:40:00|213209.5|213159.5|213441.7|213391.7|213446.6|213396.6|213190.2|213140.2|913
1638452700000|2021-12-02 13:45:00|213441.8|213391.8|213308.1|213258.1|213451.3|213401.3|213206.1|213156.1|804
1638453000000|2021-12-02 13:50:00|213313.1|213263.1|213395.9|213345.9|213402.1|213352.1|213231.5|213181.5|856
1638453300000|2021-12-02 13:55:00|213396.7|213346.7|213474.4|213424.4|213560.7|213510.7|213387|213337|751
1638453600000|2021-12-02 14:00:00|213483.4|213433.4|213436.9|213386.9|213544.3|213494.3|213389.8|213339.8|878
1638453900000|2021-12-02 14:05:00|213438.7|213388.7|213257.4|213207.4|213494.9|213444.9|213257.4|213207.4|922
1638454200000|2021-12-02 14:10:00|213257.3|213207.3|213300.6|213250.6|213338.9|213288.9|213156.7|213106.7|782
1638454500000|2021-12-02 14:15:00|213299.3|213249.3|213311.8|213261.8|213396.3|213346.3|213215|213165|772
1638454800000|2021-12-02 14:20:00|213311|213261|213232.5|213182.5|213366.9|213316.9|213180.9|213130.9|875
1638455100000|2021-12-02 14:25:00|213232.7|213182.7|212980.2|212930.2|213253.1|213203.1|212980.2|212930.2|871
1638455400000|2021-12-02 14:30:00|212985.6|212935.6|212833.3|212783.3|213014.9|212964.9|212700.9|212650.9|1061
1638455700000|2021-12-02 14:35:00|212827.7|212777.7|212482.2|212432.2|212856.7|212806.7|212451.3|212401.3|1100
1638456000000|2021-12-02 14:40:00|212480.9|212430.9|212559.5|212509.5|212628|212578|212463.6|212413.6|941
1638456300000|2021-12-02 14:45:00|212565.5|212515.5|212619.9|212569.9|212628.8|212578.8|212438.3|212388.3|1022
1638456600000|2021-12-02 14:50:00|212618.1|212568.1|212776.6|212726.6|212790.8|212740.8|212579|212529|959
1638456900000|2021-12-02 14:55:00|212775.8|212725.8|213023.6|212973.6|213088.3|213038.3|212767.9|212717.9|995
1638457200000|2021-12-02 15:00:00|213023.5|212973.5|212891.5|212841.5|213192.4|213142.4|212884.9|212834.9|1049
1638457500000|2021-12-02 15:05:00|212892.8|212842.8|213012.8|212962.8|213019.2|212969.2|212865.2|212815.2|963
1638457800000|2021-12-02 15:10:00|213013|212963|212993|212943|213087.5|213037.5|212980.4|212930.4|984
1638458100000|2021-12-02 15:15:00|212990.7|212940.7|213025.5|212975.5|213082.7|213032.7|212855.6|212805.6|966
1638458400000|2021-12-02 15:20:00|213000.9|212950.9|212989.7|212939.7|213177.3|213127.3|212981.1|212931.1|956
1638458700000|2021-12-02 15:25:00|212991|212941|212865.3|212815.3|213026|212976|212836.7|212786.7|964
1638459000000|2021-12-02 15:30:00|212865.1|212815.1|212750.6|212700.6|212870.2|212820.2|212572.5|212522.5|1047
1638459300000|2021-12-02 15:35:00|212752.7|212702.7|212737|212687|212771.7|212721.7|212562.2|212512.2|1016
1638459600000|2021-12-02 15:40:00|212736.9|212686.9|212825.6|212775.6|212832.9|212782.9|212706.5|212656.5|939
1638459900000|2021-12-02 15:45:00|212823.8|212773.8|212807.5|212757.5|212858.2|212808.2|212683.6|212633.6|1019
1638460200000|2021-12-02 15:50:00|212804.1|212754.1|212932.5|212882.5|212934.2|212884.2|212791.5|212741.5|942
1638460500000|2021-12-02 15:55:00|212930.8|212880.8|212896.4|212846.4|212964.8|212914.8|212711.4|212661.4|1019
1638460800000|2021-12-02 16:00:00|212898.8|212848.8|213026.5|212976.5|213062.1|213012.1|212845.1|212795.1|1041
1638461100000|2021-12-02 16:05:00|213029.1|212979.1|212866|212816|213059.6|213009.6|212852.7|212802.7|955
1638461400000|2021-12-02 16:10:00|212866.2|212816.2|212788.9|212738.9|212889.8|212839.8|212750.5|212700.5|911
1638461700000|2021-12-02 16:15:00|212784.5|212734.5|212803.6|212753.6|212825.5|212775.5|212647.2|212597.2|875
1638462000000|2021-12-02 16:20:00|212801.8|212751.8|212814.6|212764.6|212817.5|212767.5|212769.3|212719.3|773
1638462300000|2021-12-02 16:25:00|212811.4|212761.4|212898.4|212848.4|212900.7|212850.7|212774.2|212724.2|831
1638462600000|2021-12-02 16:30:00|212897.8|212847.8|213024.4|212974.4|213115.8|213065.8|212876.5|212826.5|1010
1638462900000|2021-12-02 16:35:00|213024.7|212974.7|212764.2|212714.2|213039.6|212989.6|212758.6|212708.6|1011
1638463200000|2021-12-02 16:40:00|212758.9|212708.9|212926.4|212876.4|212926.4|212876.4|212670.6|212620.6|965
1638463500000|2021-12-02 16:45:00|212925.8|212875.8|212925.5|212875.5|213012.7|212962.7|212877.9|212827.9|989
1638463800000|2021-12-02 16:50:00|212927.5|212877.5|213044.6|212994.6|213136|213086|212834.7|212784.7|942
1638464100000|2021-12-02 16:55:00|213046.2|212996.2|213067.9|213017.9|213271.7|213221.7|213024.2|212974.2|1010
1638464400000|2021-12-02 17:00:00|213069.8|213019.8|213261.9|213211.9|213310.6|213260.6|213069.6|213019.6|1044
1638464700000|2021-12-02 17:05:00|213261.1|213211.1|213183.9|213133.9|213389.9|213339.9|213160.9|213110.9|982
1638465000000|2021-12-02 17:10:00|213183.2|213133.2|213341.9|213291.9|213385.9|213335.9|213182.2|213132.2|922
1638465300000|2021-12-02 17:15:00|213342.4|213292.4|213178.1|213128.1|213361.9|213311.9|213166.4|213116.4|817
1638465600000|2021-12-02 17:20:00|213177.5|213127.5|213065.7|213015.7|213177.5|213127.5|213027.9|212977.9|799
1638465900000|2021-12-02 17:25:00|213065.3|213015.3|213199.9|213149.9|213313.3|213263.3|213063.4|213013.4|831
1638466200000|2021-12-02 17:30:00|213198.3|213148.3|213385.8|213335.8|213401.9|213351.9|213195.2|213145.2|823
1638466500000|2021-12-02 17:35:00|213384.6|213334.6|213395|213345|213476.7|213426.7|213306.7|213256.7|924
1638466800000|2021-12-02 17:40:00|213393.4|213343.4|213550.1|213500.1|213562.3|213512.3|213386.1|213336.1|845
1638467100000|2021-12-02 17:45:00|213551.1|213501.1|213616.6|213566.6|213617.8|213567.8|213457.9|213407.9|811
1638467400000|2021-12-02 17:50:00|213616.7|213566.7|213476.5|213426.5|213714.2|213664.2|213469.4|213419.4|867
1638467700000|2021-12-02 17:55:00|213473.9|213423.9|213542|213492|213570.2|213520.2|213432.2|213382.2|842
1638468000000|2021-12-02 18:00:00|213540.4|213490.4|213649.7|213599.7|213679.5|213629.5|213540|213490|1026
1638468300000|2021-12-02 18:05:00|213649.8|213599.8|213765.3|213715.3|213830.7|213780.7|213602.8|213552.8|964
1638468600000|2021-12-02 18:10:00|213765.1|213715.1|213610.9|213560.9|213826.7|213776.7|213607.4|213557.4|872
1638468900000|2021-12-02 18:15:00|213608.8|213558.8|213523.8|213473.8|213653.4|213603.4|213497.4|213447.4|745
1638469200000|2021-12-02 18:20:00|213516.7|213466.7|213562.9|213512.9|213619.6|213569.6|213461.4|213411.4|933
1638469500000|2021-12-02 18:25:00|213561.7|213511.7|213594|213544|213627.2|213577.2|213507.1|213457.1|916
1638469800000|2021-12-02 18:30:00|213595.2|213545.2|213444.7|213394.7|213611.3|213561.3|213441.4|213391.4|942
1638470100000|2021-12-02 18:35:00|213444.4|213394.4|213379.6|213329.6|213485.5|213435.5|213336.1|213286.1|782
1638470400000|2021-12-02 18:40:00|213379.3|213329.3|213516.6|213466.6|213529.5|213479.5|213377.2|213327.2|800
1638470700000|2021-12-02 18:45:00|213518.2|213468.2|213624.6|213574.6|213717.8|213667.8|213516.7|213466.7|910
1638471000000|2021-12-02 18:50:00|213625.4|213575.4|213589.2|213539.2|213705.8|213655.8|213575.2|213525.2|792
1638471300000|2021-12-02 18:55:00|213589.5|213539.5|213295.2|213245.2|213604.1|213554.1|213277.3|213227.3|847
1638471600000|2021-12-02 19:00:00|213293.8|213243.8|213163.4|213113.4|213303.6|213253.6|213119.2|213069.2|776
1638471900000|2021-12-02 19:05:00|213157.9|213107.9|213047.3|212997.3|213246.4|213196.4|213043.3|212993.3|894
1638472200000|2021-12-02 19:10:00|213041.2|212991.2|213155.5|213105.5|213230.2|213180.2|213030|212980|808
1638472500000|2021-12-02 19:15:00|213154.3|213104.3|213192.6|213142.6|213202.1|213152.1|213067.6|213017.6|700
1638472800000|2021-12-02 19:20:00|213192.5|213142.5|213246.2|213196.2|213300.3|213250.3|213191.9|213141.9|707
1638473100000|2021-12-02 19:25:00|213246.1|213196.1|213209.7|213159.7|213247.4|213197.4|213146.8|213096.8|748
1638473400000|2021-12-02 19:30:00|213209.5|213159.5|213284.6|213234.6|213315.5|213265.5|213208.8|213158.8|736
1638473700000|2021-12-02 19:35:00|213284.7|213234.7|213257.2|213207.2|213384|213334|213196.9|213146.9|734
1638474000000|2021-12-02 19:40:00|213257.9|213207.9|213247.9|213197.9|213329.7|213279.7|213246.9|213196.9|731
1638474300000|2021-12-02 19:45:00|213248|213198|213381.3|213331.3|213389.2|213339.2|213246.5|213196.5|716
1638474600000|2021-12-02 19:50:00|213384.4|213334.4|213451.2|213401.2|213518.1|213468.1|213378.9|213328.9|836
1638474900000|2021-12-02 19:55:00|213447.5|213397.5|213453.5|213403.5|213473.5|213423.5|213447.5|213397.5|865
1638475200000|2021-12-02 20:00:00|213449.1|213399.1|213254.7|213204.7|213454.7|213404.7|213234.8|213184.8|860
1638475500000|2021-12-02 20:05:00|213253.1|213203.1|213190.5|213140.5|213309.9|213259.9|213155|213105|818
1638475800000|2021-12-02 20:10:00|213198|213148|213196.4|213146.4|213311.6|213261.6|213185.8|213135.8|817
1638476100000|2021-12-02 20:15:00|213197.2|213147.2|213177.7|213127.7|213225.4|213175.4|213094.3|213044.3|724
1638476400000|2021-12-02 20:20:00|213194.7|213144.7|213187.1|213137.1|213236.5|213186.5|213135.9|213085.9|833
1638476700000|2021-12-02 20:25:00|213184.9|213134.9|213175.7|213125.7|213257.2|213207.2|213105.3|213055.3|845
1638477000000|2021-12-02 20:30:00|213176.1|213126.1|213000.8|212950.8|213177.1|213127.1|212988.8|212938.8|749
1638477300000|2021-12-02 20:35:00|213002.4|212952.4|212972.3|212922.3|213023.3|212973.3|212909.4|212859.4|835
1638477600000|2021-12-02 20:40:00|212972.5|212922.5|212955.8|212905.8|212980.1|212930.1|212839.8|212789.8|844
1638477900000|2021-12-02 20:45:00|212943.5|212893.5|212884.4|212834.4|212977.7|212927.7|212834.2|212784.2|827
1638478200000|2021-12-02 20:50:00|212894.3|212844.3|212923.5|212873.5|212987.1|212937.1|212877.3|212827.3|834
1638478500000|2021-12-02 20:55:00|212920.4|212870.4|212896.4|212846.4|213012.4|212962.4|212864|212814|869
1638478800000|2021-12-02 21:00:00|212901|212851|212809.7|212759.7|212998.7|212948.7|212789.7|212739.7|767
1638479100000|2021-12-02 21:05:00|212811.8|212761.8|212803.5|212753.5|212854.1|212804.1|212774.9|212724.9|695
1638479400000|2021-12-02 21:10:00|212803.8|212753.8|212884.3|212834.3|212887.8|212837.8|212773.4|212723.4|487
1638479700000|2021-12-02 21:15:00|212885.7|212835.7|212875.8|212825.8|212936.6|212850.6|212868.6|212783.3|464
1638480000000|2021-12-02 21:20:00|212873.3|212823.3|212841.8|212791.8|212897.2|212847.2|212838.2|212788.2|371
1638480300000|2021-12-02 21:25:00|212844.2|212794.2|212821.7|212771.7|212867.9|212817.9|212786|212736|485
1638480600000|2021-12-02 21:30:00|212823.7|212773.7|212798.2|212748.2|212847|212780.4|212788.8|212690.5|416
1638480900000|2021-12-02 21:35:00|212797.2|212747.2|212747.7|212697.7|212854.1|212756.1|212725.1|212628.4|497
1638481200000|2021-12-02 21:40:00|212748.1|212698.1|212754.8|212704.8|212808.8|212710.3|212737.4|212632.4|275
1638481500000|2021-12-02 21:45:00|212750.3|212700.3|212725.7|212675.7|212804|212704|212710.9|212614.6|328
1638481800000|2021-12-02 21:50:00|212727.1|212677.1|212810.7|212660.7|212865.6|212694|212724|212573.9|368
1638482100000|2021-12-02 21:55:00|212812.1|212662.1|212797.1|212500.1|212856.9|212706.9|212723.3|212498.8|408
1638482400000|2021-12-02 22:00:00|212782.2|212485.2|212841.3|212544.3|212869.5|212572.5|212755.3|212458.3|51
1638482700000|2021-12-02 22:05:00|212847.6|212550.6|212824.4|212527.4|213053.4|212756.4|212805.8|212508.8|205
1638483000000|2021-12-02 22:10:00|212841.3|212544.3|212848|212551|212869.1|212572.1|212774.6|212477.6|290
1638483300000|2021-12-02 22:15:00|212786.4|212489.4|212854.5|212557.5|212883.2|212586.2|212784.8|212487.8|121
1638483600000|2021-12-02 22:20:00|212828|212531|213001.3|212704.3|213114.2|212817.2|212762|212465|226
1638483900000|2021-12-02 22:25:00|213010|212713|213024.8|212727.8|213049.3|212752.3|212844|212547|168
1638484200000|2021-12-02 22:30:00|213045.4|212748.4|213046|212749|213051.6|212754.6|212995.6|212698.6|92
1638484500000|2021-12-02 22:35:00|213043.3|212746.3|212812.9|212515.9|213043.3|212746.3|212771.7|212474.7|338
1638484800000|2021-12-02 22:40:00|212799.8|212502.8|212843.6|212546.6|212900.2|212603.2|212790.2|212493.2|143
1638485100000|2021-12-02 22:45:00|212860.6|212563.6|212895.3|212598.3|212901.5|212604.5|212811.1|212514.1|141
1638485400000|2021-12-02 22:50:00|212893.7|212596.7|212901.4|212604.4|212908.9|212611.9|212810.5|212513.5|148
1638485700000|2021-12-02 22:55:00|212900.5|212603.5|212876.5|212579.5|212909.1|212612.1|212838.9|212541.9|194
1638486000000|2021-12-02 23:00:00|212873.6|212576.6|212826.5|212676.5|212930.4|212688.8|212790.2|212566.4|631
1638486300000|2021-12-02 23:05:00|212832.4|212682.4|212879.4|212729.4|212949.4|212740.7|212819.1|212664.1|423
1638486600000|2021-12-02 23:10:00|212879.6|212729.6|213070.6|212920.6|213083.2|212933.2|212855.4|212705.4|467
1638486900000|2021-12-02 23:15:00|213068.5|212918.5|213015.2|212865.2|213105.2|212955.2|212958.1|212808.1|485
1638487200000|2021-12-02 23:20:00|213014.6|212864.6|212981.1|212831.1|213015.7|212865.7|212877.2|212727.2|543
1638487500000|2021-12-02 23:25:00|212979.7|212829.7|213020.8|212870.8|213024.3|212874.3|212939|212789|436
1638487800000|2021-12-02 23:30:00|213020.1|212870.1|213020.1|212870.1|213044.8|212918|212965.3|212863.3|354
1638488100000|2021-12-02 23:35:00|213020.5|212870.5|213025.5|212875.5|213036.8|212916.6|212960.1|212840.1|383
1638488400000|2021-12-02 23:40:00|213024.9|212874.9|213114.1|212964.1|213121.2|212993.4|212970.2|212871|365
1638488700000|2021-12-02 23:45:00|213115.6|212965.6|213099.9|212949.9|213119.2|212996.8|213046.8|212930.9|445
1638489000000|2021-12-02 23:50:00|213099.6|212949.6|213197.4|213047.4|213228.6|213078.6|213091.4|212941.4|487
1638489300000|2021-12-02 23:55:00|213197.7|213047.7|213221.4|213071.4|213237|213087|213169.6|213019.6|431
1638489600000|2021-12-03 00:00:00|213221.3|213071.3|213231.7|213081.7|213249.1|213140.5|213128.2|213022.8|486
1638489900000|2021-12-03 00:05:00|213231|213081|213224.9|213074.9|213247.7|213129.3|213172.5|213028.6|489
1638490200000|2021-12-03 00:10:00|213225.1|213075.1|213199.3|213049.3|213254.1|213136.6|213183.3|213038.2|510
1638490500000|2021-12-03 00:15:00|213198.9|213048.9|213135.3|212985.3|213209.6|213103.5|213131.7|212981.7|441
1638490800000|2021-12-03 00:20:00|213138.2|212988.2|213159.6|213009.6|213162.4|213056.5|213100.9|212975.4|453
1638491100000|2021-12-03 00:25:00|213160.6|213010.6|213109.8|212959.8|213165.7|213061|213083|212945.7|401
1638491400000|2021-12-03 00:30:00|213110.3|212960.3|213168.5|213018.5|213176.3|213072.8|213085.7|212946.5|501
1638491700000|2021-12-03 00:35:00|213168.3|213018.3|213092.1|212942.1|213175.8|213072.9|213004.7|212904.2|413
1638492000000|2021-12-03 00:40:00|213090.6|212940.6|213204.4|213054.4|213205.2|213096.1|213052.2|212920|353
1638492300000|2021-12-03 00:45:00|213204.2|213054.2|213247.5|213097.5|213248.8|213128.5|213176.4|213046.3|301
1638492600000|2021-12-03 00:50:00|213247|213097|213302.2|213152.2|213323.1|213173.1|213189.1|213077.4|409
1638492900000|2021-12-03 00:55:00|213302.6|213152.6|213302.8|213152.8|213305.8|213188.4|213231.4|213112.7|414
1638493200000|2021-12-03 01:00:00|213302.7|213152.7|213453.9|213303.9|213475|213369.7|213297.9|213147.9|475
1638493500000|2021-12-03 01:05:00|213452|213302|213354.1|213204.1|213459|213358|213268.2|213158.1|544
1638493800000|2021-12-03 01:10:00|213353.5|213203.5|213291.5|213141.5|213375.2|213225.2|213096.5|213005.7|541
1638494100000|2021-12-03 01:15:00|213292.4|213142.4|213317.6|213167.6|213340.1|213215|213233.2|213113.5|548
1638494400000|2021-12-03 01:20:00|213321.2|213171.2|213383.2|213233.2|213387.5|213268.2|213317.4|213167.8|423
1638494700000|2021-12-03 01:25:00|213383.4|213233.4|213480.1|213330.1|213480.5|213330.5|213322.7|213211.4|419
1638495000000|2021-12-03 01:30:00|213480.5|213330.5|213501.3|213351.3|213549.6|213440|213466|213316|636
1638495300000|2021-12-03 01:35:00|213499.9|213349.9|213591.5|213441.5|213616.3|213480.7|213459.4|213347.2|604
1638495600000|2021-12-03 01:40:00|213592.2|213442.2|213635.5|213485.5|213674.5|213573.1|213510.6|213411.5|622
1638495900000|2021-12-03 01:45:00|213646.4|213496.4|213702.7|213552.7|213733.6|213583.6|213632.1|213482.1|691
1638496200000|2021-12-03 01:50:00|213703.6|213553.6|213651|213501|213703.6|213598.4|213585.5|213467.2|728
1638496500000|2021-12-03 01:55:00|213650.8|213500.8|213501.9|213351.9|213653|213506.2|213448.3|213349.1|592
1638496800000|2021-12-03 02:00:00|213504.4|213354.4|213421.3|213371.3|213552|213450.3|213384.2|213284.2|534
1638497100000|2021-12-03 02:05:00|213478.6|213328.6|213448.5|213298.5|213480.4|213334.5|213351.5|213243.2|563
1638497400000|2021-12-03 02:10:00|213445.7|213295.7|213417.6|213267.6|213459.8|213309.8|213347.5|213248.4|464
1638497700000|2021-12-03 02:15:00|213418.1|213268.1|213430|213280|213433.4|213317.5|213367.5|213244.3|418
1638498000000|2021-12-03 02:20:00|213431.1|213281.1|213472.1|213322.1|213496.7|213373.7|213392.3|213277.6|374
1638498300000|2021-12-03 02:25:00|213472.3|213322.3|213439.3|213289.3|213510.1|213410.3|213393.9|213288.4|449
1638498600000|2021-12-03 02:30:00|213448.7|213298.7|213484.1|213334.1|213507|213363|213393.3|213277|420
1638498900000|2021-12-03 02:35:00|213483.3|213333.3|213500.8|213350.8|213513|213363|213456.8|213306.8|556
1638499200000|2021-12-03 02:40:00|213499.3|213349.3|213522.9|213372.9|213523.3|213373.3|213397.7|213284.4|450
1638499500000|2021-12-03 02:45:00|213523.7|213373.7|213409.3|213259.3|213523.7|213398|213354.9|213250.5|415
1638499800000|2021-12-03 02:50:00|213410.6|213260.6|213316.7|213266.7|213428.9|213315.1|213302.4|213204.2|435
1638500100000|2021-12-03 02:55:00|213317.3|213267.3|213362.4|213212.4|213387.7|213287.6|213314.5|213202.1|428
1638500400000|2021-12-03 03:00:00|213360.6|213210.6|213315.8|213265.8|213387.2|213274.4|213303.8|213201.5|452
1638500700000|2021-12-03 03:05:00|213314.9|213264.9|213356.6|213206.6|213370.5|213271.4|213304.1|213199.4|449
1638501000000|2021-12-03 03:10:00|213356.7|213206.7|213315|213165|213368|213257.2|213264.5|213161.7|387
1638501300000|2021-12-03 03:15:00|213314.7|213164.7|213276.3|213226.3|213335|213234.5|213206.1|213107|427
1638501600000|2021-12-03 03:20:00|213275.9|213225.9|213265.8|213215.8|213345.8|213252.5|213245.7|213136|439
1638501900000|2021-12-03 03:25:00|213264.3|213214.3|213276.9|213126.9|213325.1|213225.7|213220|213117.6|399
1638502200000|2021-12-03 03:30:00|213272.8|213122.8|213280.6|213130.6|213280.8|213175|213208|213095.3|418
1638502500000|2021-12-03 03:35:00|213277.1|213127.1|213239.2|213089.2|213278.3|213170.7|213201.6|213087.3|380
1638502800000|2021-12-03 03:40:00|213239.6|213089.6|213103.7|213053.7|213239.6|213096.8|213079.8|212989|445
1638503100000|2021-12-03 03:45:00|213103.8|213053.8|213068.5|213018.5|213158|213067.4|213039.1|212922.2|430
1638503400000|2021-12-03 03:50:00|213067|213017|213072.7|213022.7|213127.7|213037.5|213048.2|212953.1|308
1638503700000|2021-12-03 03:55:00|213073.4|213023.4|213121.7|213071.7|213219.9|213099.4|213072.5|212992.3|449
1638504000000|2021-12-03 04:00:00|213121|213071|213099.1|212949.1|213125.1|213075.1|213033.9|212934.6|411
1638504300000|2021-12-03 04:05:00|213099|212949|213067.8|212917.8|213108.3|212963.9|212987.4|212881.9|326
1638504600000|2021-12-03 04:10:00|213062.6|212912.6|213071.1|212921.1|213106.8|212999.3|213000.5|212904.1|389
1638504900000|2021-12-03 04:15:00|213068.8|212918.8|213061.5|213011.5|213111.1|213019.5|213025|212917.5|336
1638505200000|2021-12-03 04:20:00|213109.9|212959.9|213134.6|213084.6|213190.9|213100.9|213042.6|212939.6|351
1638505500000|2021-12-03 04:25:00|213127.3|213077.3|213191.7|213041.7|213202.4|213098.3|213118.3|213019.7|387
1638505800000|2021-12-03 04:30:00|213193.4|213043.4|213150.1|213100.1|213212.2|213109.7|213133.9|213015.4|370
1638506100000|2021-12-03 04:35:00|213148.6|213098.6|213187.8|213037.8|213210.8|213138.3|213123.2|213017.4|308
1638506400000|2021-12-03 04:40:00|213187|213037|213076.2|212926.2|213187|213079.9|213027.1|212923.2|418
1638506700000|2021-12-03 04:45:00|213074.6|212924.6|213096.7|212946.7|213103.8|213004.8|213033.6|212924.5|355
1638507000000|2021-12-03 04:50:00|213098|212948|213093|212943|213104|213002.5|213041.6|212936.2|231
1638507300000|2021-12-03 04:55:00|213093.8|212943.8|213094.3|212944.3|213101.3|213002.4|213028.9|212928|294
1638507600000|2021-12-03 05:00:00|213095.3|212945.3|213088.5|212938.5|213100.2|212996.3|213026.7|212925.6|426
1638507900000|2021-12-03 05:05:00|213087.9|212937.9|213093|212943|213105.8|212955.8|213078.6|212928.6|364
1638508200000|2021-12-03 05:10:00|213092.5|212942.5|213082.9|212932.9|213098.4|212993.6|213039.5|212929.2|302
1638508500000|2021-12-03 05:15:00|213083.7|212933.7|213098.5|212948.5|213099.5|212999.1|213027.9|212916|363
1638508800000|2021-12-03 05:20:00|213097.4|212947.4|213048.2|212898.2|213097.4|212985.6|213022.9|212897.5|331
1638509100000|2021-12-03 05:25:00|213043.8|212893.8|213007.5|212857.5|213052|212955.5|212943.1|212839.4|444
1638509400000|2021-12-03 05:30:00|213007.1|212857.1|212893.5|212843.5|213009|212904|212889.5|212791.7|492
1638509700000|2021-12-03 05:35:00|212893.2|212843.2|212867.4|212717.4|212949.8|212847.3|212811.1|212710.3|468
1638510000000|2021-12-03 05:40:00|212867|212717|212882.9|212732.9|212888.9|212789.5|212793.4|212692.6|513
1638510300000|2021-12-03 05:45:00|212882|212732|212880.2|212730.2|212886.5|212785.7|212799.5|212689.7|355
1638510600000|2021-12-03 05:50:00|212880.9|212730.9|212836.5|212686.5|212898.6|212799.6|212822.8|212672.8|393
1638510900000|2021-12-03 05:55:00|212833.9|212683.9|212870.9|212720.9|212882.1|212778.4|212778.8|212681.2|529
1638511200000|2021-12-03 06:00:00|212874.6|212724.6|212825.6|212775.6|212874.6|212784.8|212776.7|212674.4|428
1638511500000|2021-12-03 06:05:00|212827.5|212777.5|212810.3|212760.3|212874.2|212785.7|212800.4|212724.2|327
1638511800000|2021-12-03 06:10:00|212808.8|212758.8|212810.4|212760.4|212877.9|212776.3|212805.4|212707.4|347
1638512100000|2021-12-03 06:15:00|212810|212760|212841.9|212691.9|212867.7|212769.4|212771.8|212668.8|357
1638512400000|2021-12-03 06:20:00|212842|212692|212807.3|212657.3|212842|212731.5|212747.7|212646.2|322
1638512700000|2021-12-03 06:25:00|212805.5|212655.5|212806.7|212656.7|212821.6|212714.7|212719.3|212624|395
1638513000000|2021-12-03 06:30:00|212806.8|212656.8|212914.9|212764.9|212919|212824.5|212748|212646.6|363
1638513300000|2021-12-03 06:35:00|212915.1|212765.1|212957.2|212807.2|212962.9|212862|212860.5|212760.9|351
1638513600000|2021-12-03 06:40:00|212958.3|212808.3|213038.2|212888.2|213043.5|212954|212894.4|212799.3|400
1638513900000|2021-12-03 06:45:00|213038|212888|212852.9|212802.9|213087.1|213007.7|212841.9|212791.9|446
1638514200000|2021-12-03 06:50:00|212854.8|212804.8|212947.6|212797.6|212997.1|212897.8|212847|212761.2|465
1638514500000|2021-12-03 06:55:00|212947.5|212797.5|213098.6|212948.6|213106.4|212991.3|212882.6|212789.5|588
1638514800000|2021-12-03 07:00:00|213097.9|212947.9|213072.8|213022.8|213191.2|213093.9|213021.4|212927.3|780
1638515100000|2021-12-03 07:05:00|213071|213021|213077.2|213027.2|213139.7|213039.1|213049.5|212947.5|622
1638515400000|2021-12-03 07:10:00|213077|213027|213104|212954|213145.8|213043.4|213035.3|212934|625
1638515700000|2021-12-03 07:15:00|213104.7|212954.7|213096.9|212946.9|213106.2|213009.5|213024.6|212926.4|675
1638516000000|2021-12-03 07:20:00|213096.8|212946.8|213237.7|213187.7|213242.3|213192.3|213034.3|212935.9|705
1638516300000|2021-12-03 07:25:00|213238.2|213188.2|213406.9|213356.9|213409.2|213359.2|213238.2|213188.2|601
1638516600000|2021-12-03 07:30:00|213404.5|213354.5|213374.7|213324.7|213415|213365|213327.9|213277.9|751
1638516900000|2021-12-03 07:35:00|213372.5|213322.5|213278.2|213228.2|213383.6|213333.6|213263.7|213213.7|607
1638517200000|2021-12-03 07:40:00|213278.1|213228.1|213250.6|213200.6|213340.9|213246.4|213210.7|213160.7|505
1638517500000|2021-12-03 07:45:00|213250.3|213200.3|213227.7|213177.7|213298.1|213248.1|213224.7|213174.7|611
1638517800000|2021-12-03 07:50:00|213227.5|213177.5|213236.7|213186.7|213281.4|213231.4|213169|213102.7|609
1638518100000|2021-12-03 07:55:00|213235.6|213185.6|213109.7|213059.7|213243.2|213193.2|213072.6|213010.5|670
1638518400000|2021-12-03 08:00:00|213112.3|213062.3|213045.3|212995.3|213123|213073|212956.7|212906.7|881
1638518700000|2021-12-03 08:05:00|213043.9|212993.9|213084.7|213034.7|213182.4|213097.4|213032.9|212982.9|830
1638519000000|2021-12-03 08:10:00|213082.7|213032.7|213077.9|213027.9|213118.6|213068.6|213060.9|213010.9|733
1638519300000|2021-12-03 08:15:00|213079.6|213029.6|213094.3|213044.3|213143.3|213093.3|213033|212983|690
1638519600000|2021-12-03 08:20:00|213093.1|213043.1|213057|213007|213216.5|213166.5|213044.6|212994.6|685
1638519900000|2021-12-03 08:25:00|213056.5|213006.5|213186.7|213136.7|213234.2|213143.5|213046.5|212996.5|714
1638520200000|2021-12-03 08:30:00|213186.5|213136.5|213303.8|213253.8|213322|213272|213186.5|213136.5|832
1638520500000|2021-12-03 08:35:00|213304.7|213254.7|213435.3|213385.3|213435.3|213385.3|213304.4|213243.4|626
1638520800000|2021-12-03 08:40:00|213433.2|213383.2|213365|213315|213434.9|213384.9|213327.7|213277.7|728
1638521100000|2021-12-03 08:45:00|213363.3|213313.3|213410.5|213360.5|213415.3|213365.3|213305.3|213255.3|615
1638521400000|2021-12-03 08:50:00|213409.6|213359.6|213423.2|213373.2|213427.6|213377.6|213403|213353|539
1638521700000|2021-12-03 08:55:00|213423.1|213373.1|213352.6|213302.6|213423.1|213373.1|213338.2|213288.2|656
1638522000000|2021-12-03 09:00:00|213352.8|213302.8|213273.5|213223.5|213470.3|213420.3|213273.5|213223.5|792
1638522300000|2021-12-03 09:05:00|213275.1|213225.1|213323.4|213273.4|213364.9|213314.9|213274.1|213224.1|711
1638522600000|2021-12-03 09:10:00|213316.7|213266.7|213177.1|213127.1|213322.6|213272.6|213161.5|213111.5|657
1638522900000|2021-12-03 09:15:00|213177.7|213127.7|213169.8|213119.8|213185.4|213135.4|213113.5|213063.5|590
1638523200000|2021-12-03 09:20:00|213170.1|213120.1|213280.2|213230.2|213307|213257|213167.2|213117.2|673
1638523500000|2021-12-03 09:25:00|213278.4|213228.4|213240.5|213090.5|213293|213243|213180.9|213081.8|640
1638523800000|2021-12-03 09:30:00|213239.6|213089.6|213128.7|213078.7|213240.1|213181.2|213115.6|213065.6|589
1638524100000|2021-12-03 09:35:00|213122.8|213072.8|213089.6|213039.6|213171.2|213121.2|213068.5|213018.5|658
1638524400000|2021-12-03 09:40:00|213090|213040|212985.9|212935.9|213098.3|213048.3|212982.9|212932.9|583
1638524700000|2021-12-03 09:45:00|212986.3|212936.3|213013.3|212963.3|213015.4|212965.4|212865.3|212815.3|643
1638525000000|2021-12-03 09:50:00|213013.2|212963.2|213150.1|213100.1|213156.1|213106.1|213010.4|212960.4|654
1638525300000|2021-12-03 09:55:00|213149.8|213099.8|213029.9|212979.9|213154.1|213104.1|213025|212936.1|702
1638525600000|2021-12-03 10:00:00|213030.4|212980.4|213049.9|212999.9|213063.7|213013.7|212917.3|212843.8|790
1638525900000|2021-12-03 10:05:00|213049.2|212999.2|212950.8|212900.8|213172.2|213087|212914.7|212813.9|755
1638526200000|2021-12-03 10:10:00|212950|212900|213068.4|213018.4|213124.4|213028.2|212899.3|212843.1|646
1638526500000|2021-12-03 10:15:00|213071.2|213021.2|213186.6|213136.6|213226.9|213148.9|213068.4|213018.4|803
1638526800000|2021-12-03 10:20:00|213186.7|213136.7|213211.2|213161.2|213313|213223.6|213184.8|213114.7|762
1638527100000|2021-12-03 10:25:00|213207.9|213157.9|213090.6|213040.6|213261|213194.6|213088.8|213038.8|726
1638527400000|2021-12-03 10:30:00|213091|213041|212981.3|212931.3|213128.6|213078.6|212944.9|212836.4|730
1638527700000|2021-12-03 10:35:00|213027.2|212877.2|213005|212855|213086.7|212985.4|212952.5|212844.1|715
1638528000000|2021-12-03 10:40:00|213004.6|212854.6|213008.3|212858.3|213077.8|212981.2|212894.6|212788.1|701
1638528300000|2021-12-03 10:45:00|213009.2|212859.2|213020.8|212870.8|213040|212929.9|212969.5|212851.5|601
1638528600000|2021-12-03 10:50:00|213020.9|212870.9|213018.4|212968.4|213077.3|212976.3|213004.5|212857.9|632
1638528900000|2021-12-03 10:55:00|213069.8|212919.8|213054.5|212904.5|213103.8|213007.9|212992.6|212884|655
1638529200000|2021-12-03 11:00:00|213056|212906|212950.8|212900.8|213067.3|212966|212913|212817.8|932
1638529500000|2021-12-03 11:05:00|212945.4|212895.4|212906.9|212856.9|213017.5|212925|212905.3|212831|785
1638529800000|2021-12-03 11:10:00|212906.5|212856.5|213049.9|212899.9|213051.7|212940|212897.5|212794.6|723
1638530100000|2021-12-03 11:15:00|213048.2|212898.2|212865.7|212815.7|213063.9|212913.9|212833.5|212783.5|591
1638530400000|2021-12-03 11:20:00|212863.7|212813.7|212779.5|212629.5|212868.2|212818.2|212722|212617.3|648
1638530700000|2021-12-03 11:25:00|212779.6|212629.6|212669.8|212519.8|212798.3|212697.4|212578.8|212484.4|709
1638531000000|2021-12-03 11:30:00|212667.8|212517.8|212615.7|212565.7|212669.7|212575.7|212544.2|212481.9|641
1638531300000|2021-12-03 11:35:00|212616.5|212566.5|212749.3|212599.3|212756.4|212663.8|212607.2|212515.7|500
1638531600000|2021-12-03 11:40:00|212749.1|212599.1|212659.1|212509.1|212755.6|212655.8|212612.5|212506.2|611
1638531900000|2021-12-03 11:45:00|212660.2|212510.2|212659.9|212509.9|212710.6|212617.2|212612.4|212505.7|702
1638532200000|2021-12-03 11:50:00|212660|212510|212651.2|212601.2|212699|212602.5|212591.8|212500.7|683
1638532500000|2021-12-03 11:55:00|212650|212600|212497.7|212447.7|212683.5|212600.3|212477.7|212427.7|682
1638532800000|2021-12-03 12:00:00|212489.5|212439.5|212495.5|212445.5|212528.8|212478.8|212436.2|212386.2|815
1638533100000|2021-12-03 12:05:00|212495|212445|212579.2|212529.2|212661.1|212575.4|212495|212445|721
1638533400000|2021-12-03 12:10:00|212580.3|212530.3|212523.9|212473.9|212635|212530.3|212459.2|212409.2|649
1638533700000|2021-12-03 12:15:00|212523.3|212473.3|212517.1|212467.1|212539.5|212489.5|212511.6|212461.6|503
1638534000000|2021-12-03 12:20:00|212516.2|212466.2|212539.3|212489.3|212615.1|212524.1|212516.2|212445.8|559
1638534300000|2021-12-03 12:25:00|212540.2|212490.2|212510.5|212460.5|212613.8|212519.5|212509.3|212459.3|643
1638534600000|2021-12-03 12:30:00|212515.4|212465.4|212621.7|212571.7|212628|212578|212494.9|212442.6|803
1638534900000|2021-12-03 12:35:00|212620.3|212570.3|212417.9|212367.9|212639.1|212589.1|212403.4|212353.4|737
1638535200000|2021-12-03 12:40:00|212417.8|212367.8|212397.8|212347.8|212445.4|212395.4|212396.3|212346.3|773
1638535500000|2021-12-03 12:45:00|212402.2|212352.2|212344.2|212294.2|212438.8|212388.8|212334.8|212284.8|676
1638535800000|2021-12-03 12:50:00|212344|212294|212329.9|212279.9|212510|212460|212280.2|212230.2|660
1638536100000|2021-12-03 12:55:00|212329.3|212279.3|212409.5|212359.5|212482.4|212395.6|212325.3|212231.5|710
1638536400000|2021-12-03 13:00:00|212409.8|212359.8|212147.1|212097.1|212544.6|212444.3|212129.2|212031.3|852
1638536700000|2021-12-03 13:05:00|212148.4|212098.4|212439.5|212389.5|212455.7|212405.7|212143.8|212093.8|723
1638537000000|2021-12-03 13:10:00|212438|212388|212443.1|212393.1|212600.8|212550.8|212344.3|212244.8|814
1638537300000|2021-12-03 13:15:00|212443|212393|212541.2|212491.2|212566.7|212516.7|212443|212393|721
1638537600000|2021-12-03 13:20:00|212535.9|212485.9|212481.3|212431.3|212645.4|212595.4|212476|212426|648
1638537900000|2021-12-03 13:25:00|212480.2|212430.2|212469.6|212172.6|212491.9|212435.3|212348.1|212163.5|870
1638538200000|2021-12-03 13:30:00|212445.4|212148.4|212391.2|212241.2|212445.4|212300.3|211723.2|211575|1174
1638538500000|2021-12-03 13:35:00|212397.7|212247.7|211805.4|211655.4|212457.4|212348.1|211769.3|211619.3|1137
1638538800000|2021-12-03 13:40:00|211806.6|211656.6|211758|211708|212022.9|211887.1|211656.3|211604.9|1019
1638539100000|2021-12-03 13:45:00|211755.5|211705.5|212232.4|212182.4|212294.3|212244.3|211755.5|211705.5|1108
1638539400000|2021-12-03 13:50:00|212267.4|212217.4|212039|211989|212345.7|212295.7|211972.5|211922.5|1086
1638539700000|2021-12-03 13:55:00|212044.9|211994.9|211727.4|211677.4|212044.9|211994.9|211646.5|211596.5|1028
1638540000000|2021-12-03 14:00:00|211730.9|211680.9|211987.5|211937.5|212033.2|211965|211729.1|211679.1|1051
1638540300000|2021-12-03 14:05:00|211986.2|211936.2|212205|212155|212223.5|212173.5|211766.4|211701.1|1005
1638540600000|2021-12-03 14:10:00|212205.8|212155.8|211966.5|211916.5|212295.8|212245.8|211880|211830|1027
1638540900000|2021-12-03 14:15:00|211975.1|211925.1|212014.3|211964.3|212235.4|212185.4|211927.8|211877.8|1018
1638541200000|2021-12-03 14:20:00|212016.4|211966.4|212175|212125|212207.5|212157.5|211907.1|211857.1|939
1638541500000|2021-12-03 14:25:00|212175.5|212125.5|212109.3|212059.3|212235.4|212185.4|212078.6|212028.6|949
1638541800000|2021-12-03 14:30:00|212106.4|212056.4|212589.3|212539.3|212592|212542|212065.5|212015.5|1133
1638542100000|2021-12-03 14:35:00|212588.8|212538.8|212563.8|212513.8|212731.8|212681.8|212533.3|212437.6|1116
1638542400000|2021-12-03 14:40:00|212559.3|212509.3|212609|212559|212728.8|212646.8|212483.1|212431.4|1081
1638542700000|2021-12-03 14:45:00|212650.3|212500.3|212734.5|212684.5|212883.5|212833.5|212516.1|212423.9|1103
1638543000000|2021-12-03 14:50:00|212735.7|212685.7|212923.4|212873.4|212947.5|212897.5|212642|212592|1106
1638543300000|2021-12-03 14:55:00|212923.6|212873.6|212785.6|212635.6|212926.5|212876.5|212627.2|212568.5|1074
1638543600000|2021-12-03 15:00:00|212784.4|212634.4|212941.6|212891.6|212958.8|212908.8|212717.9|212627.3|1124
1638543900000|2021-12-03 15:05:00|212943.4|212893.4|213076.7|213026.7|213119.4|213062|212853.1|212803.1|1065
1638544200000|2021-12-03 15:10:00|213077.6|213027.6|213314.7|213264.7|213350.8|213300.8|212964.1|212914.1|1076
1638544500000|2021-12-03 15:15:00|213317.3|213267.3|213192.3|213142.3|213353.3|213303.3|213048.9|212998.9|1075
1638544800000|2021-12-03 15:20:00|213159.1|213109.1|212975.5|212925.5|213159.1|213109.1|212912|212862|1060
1638545100000|2021-12-03 15:25:00|212973.1|212923.1|213139.4|213089.4|213145.1|213095.1|212968.1|212918.1|1040
1638545400000|2021-12-03 15:30:00|213146.7|213096.7|213111.4|213061.4|213206.5|213156.5|212975.5|212925.5|1063
1638545700000|2021-12-03 15:35:00|213114.6|213064.6|212856|212806|213155.9|213105.9|212814.6|212764.6|1065
1638546000000|2021-12-03 15:40:00|212855.9|212805.9|213053.9|213003.9|213070.3|213020.3|212836.1|212786.1|1025
1638546300000|2021-12-03 15:45:00|213058.1|213008.1|213539.8|213489.8|213628.6|213578.6|213037.3|212987.3|988
1638546600000|2021-12-03 15:50:00|213540.5|213490.5|213458.9|213408.9|213752|213702|213378.4|213328.4|1039
1638546900000|2021-12-03 15:55:00|213471.6|213421.6|214349.4|214299.4|214490.4|214440.4|213455.7|213405.7|1131
1638547200000|2021-12-03 16:00:00|214352.5|214302.5|214177.8|214127.8|214624.3|214574.3|214161.7|214111.7|1095
1638547500000|2021-12-03 16:05:00|214173.9|214123.9|213807|213757|214273.5|214182.6|213805.2|213755.2|1077
1638547800000|2021-12-03 16:10:00|213807.1|213757.1|214070.3|214020.3|214103.3|214053.3|213766.7|213716.7|1024
1638548100000|2021-12-03 16:15:00|214071|214021|214432.3|214382.3|214437.3|214387.3|214045.2|213995.2|1011
1638548400000|2021-12-03 16:20:00|214414.3|214364.3|214365|214315|214416.4|214366.4|214247.5|214197.5|1046
1638548700000|2021-12-03 16:25:00|214370.9|214320.9|214271.2|214221.2|214427.8|214377.8|214260.2|214210.2|1041
1638549000000|2021-12-03 16:30:00|214272.7|214222.7|214202.7|214152.7|214300.8|214250.8|214181.1|214131.1|1044
1638549300000|2021-12-03 16:35:00|214206.5|214156.5|214391.4|214341.4|214425.6|214375.6|214201.3|214151.3|1008
1638549600000|2021-12-03 16:40:00|214391.6|214341.6|214585|214535|214596.3|214546.3|214373.2|214323.2|1016
1638549900000|2021-12-03 16:45:00|214587.9|214537.9|214578.9|214528.9|214606.8|214556.8|214443.6|214393.6|966
1638550200000|2021-12-03 16:50:00|214581.1|214531.1|214790.8|214740.8|214952.3|214902.3|214577.3|214527.3|1054
1638550500000|2021-12-03 16:55:00|214790.5|214740.5|214490.4|214440.4|214796.8|214746.8|214484.3|214434.3|1025
1638550800000|2021-12-03 17:00:00|214486.7|214436.7|214783.8|214733.8|214832.6|214782.6|214435.2|214385.2|941
1638551100000|2021-12-03 17:05:00|214782.4|214732.4|214825.8|214775.8|214884.6|214834.6|214652.5|214602.5|978
1638551400000|2021-12-03 17:10:00|214825.1|214775.1|214725|214675|214836.4|214786.4|214626.8|214576.8|860
1638551700000|2021-12-03 17:15:00|214727|214677|214205.8|214155.8|214729.1|214679.1|214192.7|214142.7|885
1638552000000|2021-12-03 17:20:00|214204.8|214154.8|214077.5|214027.5|214356.2|214306.2|214049.3|213999.3|945
1638552300000|2021-12-03 17:25:00|214079.2|214029.2|214021.5|213971.5|214178.5|214128.5|213954.8|213904.8|941
1638552600000|2021-12-03 17:30:00|214011.5|213961.5|213886.1|213836.1|214092.3|214042.3|213884.1|213834.1|991
1638552900000|2021-12-03 17:35:00|213886.7|213836.7|213696.1|213646.1|213933.9|213883.9|213636.6|213586.6|999
1638553200000|2021-12-03 17:40:00|213699.6|213649.6|213870.1|213820.1|213875.2|213825.2|213683|213633|922
1638553500000|2021-12-03 17:45:00|213872.2|213822.2|214000.1|213950.1|214050.7|214000.7|213821.2|213771.2|933
1638553800000|2021-12-03 17:50:00|213998|213948|214088|214038|214171.3|214121.3|213970.2|213920.2|871
1638554100000|2021-12-03 17:55:00|214084.8|214034.8|214134.9|214084.9|214203.4|214153.4|214045.7|213995.7|899
1638554400000|2021-12-03 18:00:00|214137.9|214087.9|214154.6|214104.6|214243.1|214193.1|214070.2|214020.2|871
1638554700000|2021-12-03 18:05:00|214152.7|214102.7|213966.3|213916.3|214171.9|214121.9|213929.5|213879.5|932
1638555000000|2021-12-03 18:10:00|213966.8|213916.8|213927.1|213877.1|214009.9|213959.9|213843.2|213793.2|823
1638555300000|2021-12-03 18:15:00|213926.6|213876.6|213719.4|213669.4|213984.8|213934.8|213707.9|213657.9|848
1638555600000|2021-12-03 18:20:00|213719.7|213669.7|213534.2|213484.2|213720.9|213670.9|213531|213481|768
1638555900000|2021-12-03 18:25:00|213531.3|213481.3|213596.7|213546.7|213689.4|213639.4|213526.3|213476.3|925
1638556200000|2021-12-03 18:30:00|213596.1|213546.1|213669.2|213619.2|213770.7|213720.7|213592|213542|774
1638556500000|2021-12-03 18:35:00|213664|213614|213723.2|213673.2|213836.1|213786.1|213664|213614|825
1638556800000|2021-12-03 18:40:00|213722.6|213672.6|213473|213423|213722.6|213672.6|213450.3|213387.7|887
1638557100000|2021-12-03 18:45:00|213479|213429|213652.5|213602.5|213676.7|213626.7|213433.2|213383.2|807
1638557400000|2021-12-03 18:50:00|213652.4|213602.4|213552.4|213502.4|213660.8|213610.8|213481.9|213431.9|839
1638557700000|2021-12-03 18:55:00|213555.4|213505.4|213667|213617|213682.8|213632.8|213552.2|213502.2|802
1638558000000|2021-12-03 19:00:00|213674.3|213624.3|213713.4|213663.4|213812.2|213762.2|213656.9|213606.9|804
1638558300000|2021-12-03 19:05:00|213714.5|213664.5|213715.1|213665.1|213762.8|213712.8|213567.6|213517.6|774
1638558600000|2021-12-03 19:10:00|213722.9|213672.9|213809.9|213759.9|213820.6|213770.6|213608.1|213558.1|908
1638558900000|2021-12-03 19:15:00|213817.4|213767.4|213847.9|213797.9|213913.7|213863.7|213806|213756|795
1638559200000|2021-12-03 19:20:00|213842.3|213792.3|213743.4|213693.4|213972.2|213922.2|213702.6|213652.6|867
1638559500000|2021-12-03 19:25:00|213742.7|213692.7|213489|213439|213747.6|213697.6|213371.7|213294.8|910
1638559800000|2021-12-03 19:30:00|213495.5|213445.5|213488.5|213438.5|213715|213665|213374.8|213324.8|884
1638560100000|2021-12-03 19:35:00|213490.3|213440.3|213603.6|213453.6|213745.6|213695.6|213450.2|213349.6|781
1638560400000|2021-12-03 19:40:00|213605.1|213455.1|213642.5|213592.5|213655.8|213605.8|213473.1|213390.8|826
1638560700000|2021-12-03 19:45:00|213645.3|213595.3|213499.7|213449.7|213691.3|213641.3|213493.8|213396.4|766
1638561000000|2021-12-03 19:50:00|213502.2|213452.2|213565.9|213515.9|213568.1|213518.1|213438.6|213388.6|766
1638561300000|2021-12-03 19:55:00|213568.4|213518.4|213738.2|213688.2|213773.9|213688.2|213534.5|213430.7|968
1638561600000|2021-12-03 20:00:00|213742.6|213692.6|213648.6|213598.6|213938.1|213888.1|213639.2|213546.3|967
1638561900000|2021-12-03 20:05:00|213648.8|213598.8|213784.3|213734.3|213911.9|213842.7|213639.2|213489.2|978
1638562200000|2021-12-03 20:10:00|213783.4|213733.4|213617.7|213467.7|213823.5|213733.4|213566.5|213416.5|954
1638562500000|2021-12-03 20:15:00|213618|213468|213480|213430|213667.7|213517.7|213424.5|213323.3|935
1638562800000|2021-12-03 20:20:00|213481.4|213431.4|213465.4|213415.4|213540.8|213447.7|213451.8|213357.3|908
1638563100000|2021-12-03 20:25:00|213454.4|213404.4|213027.1|212877.1|213462.8|213412.8|212964.7|212814.7|915
1638563400000|2021-12-03 20:30:00|213030.1|212880.1|212936.7|212886.7|213108.9|213010.7|212891.2|212780.5|924
1638563700000|2021-12-03 20:35:00|212936.6|212886.6|212909.5|212859.5|213176.1|213126.1|212907.6|212857.6|885
1638564000000|2021-12-03 20:40:00|212908.8|212858.8|213160.8|213010.8|213160.8|213092.3|212902.7|212852.7|815
1638564300000|2021-12-03 20:45:00|213108.7|213058.7|213081.5|213031.5|213237.3|213126.9|213079|212948|876
1638564600000|2021-12-03 20:50:00|213071.1|213021.1|212839.6|212789.6|213194.8|213101|212698.1|212548.1|908
1638564900000|2021-12-03 20:55:00|212840.3|212790.3|212723.7|212673.7|212878|212790.3|212636.9|212564|877
1638565200000|2021-12-03 21:00:00|212773|212623|212847.7|212697.7|212964|212814|212744.5|212594.5|979
1638565500000|2021-12-03 21:05:00|212847.9|212697.9|212895.8|212745.8|213006|212856|212801|212668.5|602
1638565800000|2021-12-03 21:10:00|212901.7|212751.7|212950.8|212800.8|212970|212820|212835|212685|439
1638566100000|2021-12-03 21:15:00|212961.8|212811.8|212790|212640|212971.2|212821.2|212785|212635|583
1638566400000|2021-12-03 21:20:00|212790.4|212640.4|212782.3|212632.3|212804|212670|212720|212610|536
1638566700000|2021-12-03 21:25:00|212783.2|212633.2|212744.3|212594.3|212813.8|212663.8|212729.5|212579.5|532
1638567000000|2021-12-03 21:30:00|212744.2|212594.2|212760|212610|212794.3|212644.3|212718.9|212568.9|278
1638567300000|2021-12-03 21:35:00|212759.4|212609.4|212964.5|212814.5|212964.5|212814.5|212740.5|212590.5|370
1638567600000|2021-12-03 21:40:00|212963.6|212813.6|212955|212805|213019.7|212869.7|212906.7|212756.7|210
1638567900000|2021-12-03 21:45:00|212932.5|212782.5|212758.5|212608.5|212967.5|212817.5|212709.2|212559.2|185
1638568200000|2021-12-03 21:50:00|212750.1|212600.1|212786.2|212636.2|212956|212660.3|212721.9|212484|266
1638568500000|2021-12-03 21:55:00|212788.4|212638.4|212700.7|212550.7|213027.5|212730.5|212695.2|212407.3|342
1638738000000|2021-12-05 21:00:00|213020.5|212683.5|213020.5|212683.5|213020.5|212683.5|213020.5|212683.5|1
1638741600000|2021-12-05 22:00:00|213147.4|212805.4|213095.4|212798.4|213147.4|212847.3|213063.7|212744.2|34
1638741900000|2021-12-05 22:05:00|213063.7|212766.7|213105.1|212808.1|213121.1|212824.1|213063.7|212766.7|7
1638742200000|2021-12-05 22:10:00|213078.5|212781.5|213078.5|212781.5|213078.5|212781.5|213078.5|212781.5|1
1638745200000|2021-12-05 23:00:00|212890.5|212593.5|212627.3|212477.3|213093.1|212796.1|212565.3|212312.9|737
1638745500000|2021-12-05 23:05:00|212631.8|212481.8|212275.3|212125.3|212689.5|212481.8|212256.6|212042.7|707
1638745800000|2021-12-05 23:10:00|212276.9|212126.9|212294.4|212144.4|212355.2|212159.7|212228.2|212018.8|477
1638746100000|2021-12-05 23:15:00|212292.1|212142.1|212374.4|212224.4|212572.3|212378.5|212235.5|212040.6|539
1638746400000|2021-12-05 23:20:00|212379.7|212229.7|212377.5|212227.5|212390|212240|212323.5|212173.5|400
1638746700000|2021-12-05 23:25:00|212376.7|212226.7|212340.1|212190.1|212394.2|212244.2|212330.2|212180.2|383
1638747000000|2021-12-05 23:30:00|212340.2|212190.2|212358.1|212208.1|212388.8|212238.8|212328.9|212178.9|458
1638747300000|2021-12-05 23:35:00|212358.3|212208.3|212307|212157|212358.3|212208.3|212255.9|212142.4|363
1638747600000|2021-12-05 23:40:00|212302.6|212152.6|212315.4|212165.4|212321.8|212203.6|212249|212139.7|292
1638747900000|2021-12-05 23:45:00|212315.2|212165.2|212339.8|212189.8|212409.3|212275.9|212281.2|212131.2|389
1638748200000|2021-12-05 23:50:00|212340.3|212190.3|212335.6|212185.6|212375.2|212225.2|212332.5|212182.5|475
1638748500000|2021-12-05 23:55:00|212346|212196|212332.1|212182.1|212366.8|212236.5|212286.5|212154.9|527
1638748800000|2021-12-06 00:00:00|212329.1|212179.1|212412.2|212262.2|212433.1|212306.5|212297|212178.9|618
1638749100000|2021-12-06 00:05:00|212412.9|212262.9|212438|212288|212479.2|212329.2|212396.3|212246.3|550
1638749400000|2021-12-06 00:10:00|212437|212287|212688.6|212538.6|212696.3|212546.3|212379.6|212278.2|593
1638749700000|2021-12-06 00:15:00|212690.6|212540.6|212680.6|212530.6|212733.4|212621.7|212582.4|212463.5|731
1638750000000|2021-12-06 00:20:00|212680.4|212530.4|212772.1|212622.1|212784.5|212634.5|212614.9|212509.7|627
1638750300000|2021-12-06 00:25:00|212775.2|212625.2|212674.6|212624.6|212812.9|212682.7|212661.6|212561.6|578
1638750600000|2021-12-06 00:30:00|212674.7|212624.7|212846|212696|212864.1|212714.1|212662.6|212568.9|660
1638750900000|2021-12-06 00:35:00|212841.7|212691.7|212782.9|212632.9|212861.5|212756.8|212708.8|212608.7|720
1638751200000|2021-12-06 00:40:00|212784|212634|212844.4|212694.4|212903.7|212815.7|212726.4|212627.1|526
1638751500000|2021-12-06 00:45:00|212845.3|212695.3|212823.3|212673.3|212850.8|212711.7|212761.7|212637.2|501
1638751800000|2021-12-06 00:50:00|212823|212673|212889.9|212739.9|212905.7|212810.6|212802|212673|513
1638752100000|2021-12-06 00:55:00|212885.6|212735.6|212812.2|212662.2|212937.1|212826.2|212758.1|212656.8|595
1638752400000|2021-12-06 01:00:00|212813.4|212663.4|212876.5|212726.5|212877.8|212764.4|212759.6|212653.5|682
1638752700000|2021-12-06 01:05:00|212876.6|212726.6|212699|212549|212881.8|212746.6|212696.5|212546.5|585
1638753000000|2021-12-06 01:10:00|212700.4|212550.4|212728.7|212578.7|212732.7|212628.8|212630|212505.7|629
1638753300000|2021-12-06 01:15:00|212728.4|212578.4|212787.7|212637.7|212815.6|212703|212702.1|212576.9|533
1638753600000|2021-12-06 01:20:00|212787.5|212637.5|212698.4|212548.4|212790.8|212640.8|212660|212545.1|560
1638753900000|2021-12-06 01:25:00|212698.1|212548.1|212715.4|212565.4|212751.7|212650.9|212664.5|212541.4|512
1638754200000|2021-12-06 01:30:00|212715.3|212565.3|212790.4|212640.4|212811.3|212710|212647.9|212547.4|733
1638754500000|2021-12-06 01:35:00|212789.2|212639.2|212745.6|212595.6|212849.1|212750|212704.7|212588.5|647
1638754800000|2021-12-06 01:40:00|212745.4|212595.4|212692.2|212542.2|212754.3|212641.9|212656.1|212529|513
1638755100000|2021-12-06 01:45:00|212686.6|212536.6|212518.2|212368.2|212701.1|212551.1|212471.9|212368.2|653
1638755400000|2021-12-06 01:50:00|212518.7|212368.7|212443.9|212293.9|212518.9|212406.8|212352.4|212238.9|573
1638755700000|2021-12-06 01:55:00|212444.2|212294.2|212508.1|212358.1|212508.1|212411.8|212390.8|212283.9|522
1638756000000|2021-12-06 02:00:00|212512.5|212362.5|212593.4|212443.4|212597.4|212491.3|212473.5|212357.1|554
1638756300000|2021-12-06 02:05:00|212596|212446|212543.4|212393.4|212596|212483.2|212466|212368.6|482
1638756600000|2021-12-06 02:10:00|212541.7|212391.7|212430.1|212280.1|212546.9|212426.8|212386.4|212277|488
1638756900000|2021-12-06 02:15:00|212431.8|212281.8|212451.4|212301.4|212456.1|212354.1|212340.6|212237.9|419
1638757200000|2021-12-06 02:20:00|212451.2|212301.2|212526.7|212376.7|212536.1|212438.8|212392.3|212279.9|577
1638757500000|2021-12-06 02:25:00|212524.3|212374.3|212480|212330|212541.4|212441.2|212393.4|212289|553
1638757800000|2021-12-06 02:30:00|212482|212332|212532.2|212382.2|212575.9|212480|212469.9|212330.4|585
1638758100000|2021-12-06 02:35:00|212531.3|212381.3|212505.4|212355.4|212550.5|212437.8|212431.2|212328.1|530
1638758400000|2021-12-06 02:40:00|212505.5|212355.5|212507.9|212357.9|212519.1|212409.2|212430.9|212313.6|456
1638758700000|2021-12-06 02:45:00|212505.6|212355.6|212493.2|212343.2|212519.1|212418.7|212449.7|212335.2|443
1638759000000|2021-12-06 02:50:00|212489.6|212339.6|212490.9|212440.9|212547.1|212449.2|212443|212338.5|477
1638759300000|2021-12-06 02:55:00|212492.1|212442.1|212513.3|212363.3|212557.4|212456.2|212462.6|212351.5|410
1638759600000|2021-12-06 03:00:00|212512.8|212362.8|212443.5|212393.5|212512.8|212407.2|212426.3|212323.3|440
1638759900000|2021-12-06 03:05:00|212441.2|212391.2|212354.1|212304.1|212490.5|212396.1|212346.6|212242.8|451
1638760200000|2021-12-06 03:10:00|212355.1|212305.1|212401.3|212251.3|212417.4|212316.6|212345.1|212247.7|417
1638760500000|2021-12-06 03:15:00|212402.3|212252.3|212452.9|212302.9|212465.7|212366|212351.5|212248.8|464
1638760800000|2021-12-06 03:20:00|212452.6|212302.6|212439.8|212289.8|212469.8|212344|212385.4|212277.7|369
1638761100000|2021-12-06 03:25:00|212440.9|212290.9|212489.2|212339.2|212491|212390.4|212396.1|212285.1|446
1638761400000|2021-12-06 03:30:00|212488.8|212338.8|212532.6|212382.6|212539.6|212433.9|212436.3|212329.6|396
1638761700000|2021-12-06 03:35:00|212533.5|212383.5|212534|212384|212562.3|212463|212477.2|212380.4|324
1638762000000|2021-12-06 03:40:00|212534.4|212384.4|212529.2|212379.2|212550.2|212451.2|212479.2|212378.9|317
1638762300000|2021-12-06 03:45:00|212529|212379|212516.3|212366.3|212550|212448.1|212437.9|212336.8|435
1638762600000|2021-12-06 03:50:00|212516.6|212366.6|212463.1|212413.1|212538.7|212437.4|212453.4|212350.7|422
1638762900000|2021-12-06 03:55:00|212518.7|212368.7|212439.7|212289.7|212518.7|212398.7|212376|212270.6|433
1638763200000|2021-12-06 04:00:00|212441.3|212291.3|212458.8|212308.8|212482.8|212353|212384.8|212283.2|408
1638763500000|2021-12-06 04:05:00|212458.7|212308.7|212387.6|212337.6|212459.6|212355.5|212386.7|212286.3|322
1638763800000|2021-12-06 04:10:00|212389.2|212339.2|212389.5|212339.5|212445|212343.6|212385.7|212287.3|263
1638764100000|2021-12-06 04:15:00|212390|212340|212375.2|212225.2|212443.2|212342.1|212325.5|212219.3|301
1638764400000|2021-12-06 04:20:00|212374.8|212224.8|212354.2|212204.2|212376.9|212275.7|212296.1|212203.4|276
1638764700000|2021-12-06 04:25:00|212353.6|212203.6|212264|212214|212364.9|212265.6|212250.4|212139.3|247
1638765000000|2021-12-06 04:30:00|212263.5|212213.5|212289.4|212139.4|212308.9|212213.5|212220.2|212116.2|352
1638765300000|2021-12-06 04:35:00|212281.3|212131.3|212259.3|212209.3|212311|212211.8|212240.5|212128.6|399
1638765600000|2021-12-06 04:40:00|212258.3|212208.3|212253.8|212203.8|212320.7|212231.2|212250.9|212151.9|341
1638765900000|2021-12-06 04:45:00|212252.4|212202.4|212328.5|212178.5|212349.3|212248.2|212251.9|212151|412
1638766200000|2021-12-06 04:50:00|212326.7|212176.7|212361.6|212211.6|212383.6|212277.1|212303.1|212165.5|368
1638766500000|2021-12-06 04:55:00|212362.5|212212.5|212337.1|212287.1|212390.1|212294.5|212301.7|212202.3|303
1638766800000|2021-12-06 05:00:00|212336.5|212286.5|212411.6|212261.6|212420.2|212324.4|212336.5|212226.9|459
1638767100000|2021-12-06 05:05:00|212411.8|212261.8|212480.5|212330.5|212493.3|212384.8|212351.9|212256.1|490
1638767400000|2021-12-06 05:10:00|212479.6|212329.6|212376.2|212326.2|212502.6|212400.9|212373.5|212274.2|369
1638767700000|2021-12-06 05:15:00|212376.4|212326.4|212356.1|212206.1|212438.3|212326.5|212295.2|212192.2|367
1638768000000|2021-12-06 05:20:00|212357.3|212207.3|212368.8|212218.8|212369.6|212265.5|212295.1|212194.8|350
1638768300000|2021-12-06 05:25:00|212366.9|212216.9|212351.5|212201.5|212384.9|212281.3|212301.9|212201.3|427
1638768600000|2021-12-06 05:30:00|212352.3|212202.3|212391.9|212341.9|212444.2|212352.5|212300.4|212201.9|419
1638768900000|2021-12-06 05:35:00|212389.2|212339.2|212396.5|212246.5|212443.3|212348.8|212343.8|212245|420
1638769200000|2021-12-06 05:40:00|212396.4|212246.4|212434.1|212284.1|212450.1|212344.1|212343.2|212245.4|439
1638769500000|2021-12-06 05:45:00|212434.8|212284.8|212410.1|212260.1|212435.8|212335.7|212347.1|212230.6|448
1638769800000|2021-12-06 05:50:00|212412.1|212262.1|212370.7|212220.7|212421.5|212305|212289.4|212195.7|511
1638770100000|2021-12-06 05:55:00|212367.7|212217.7|212410.6|212260.6|212416.3|212312|212330.4|212209.6|428
1638770400000|2021-12-06 06:00:00|212410.8|212260.8|212361.9|212311.9|212410.8|212314.4|212334.5|212236.7|515
1638770700000|2021-12-06 06:05:00|212362.2|212312.2|212398.6|212348.6|212419.1|212348.6|212351.9|212269.1|390
1638771000000|2021-12-06 06:10:00|212399.5|212349.5|212295.7|212245.7|212399.7|212349.7|212283.9|212186.6|419
1638771300000|2021-12-06 06:15:00|212293.9|212243.9|212319.8|212269.8|212359.5|212278.2|212251.3|212163.4|541
1638771600000|2021-12-06 06:20:00|212319|212269|212344.9|212294.9|212350|212300|212302.6|212252.6|413
1638771900000|2021-12-06 06:25:00|212345.1|212295.1|212350.8|212300.8|212359.6|212309.6|212329.1|212279.1|443
1638772200000|2021-12-06 06:30:00|212350|212300|212404.9|212354.9|212419.5|212369.5|212338.2|212288.2|418
1638772500000|2021-12-06 06:35:00|212406.1|212356.1|212349.5|212299.5|212429.7|212379.7|212349.5|212299.5|493
1638772800000|2021-12-06 06:40:00|212345.4|212295.4|212365.1|212315.1|212394.8|212319.3|212335.4|212241.3|371
1638773100000|2021-12-06 06:45:00|212365.8|212315.8|212384.1|212334.1|212393.6|212343.6|212349.3|212299.3|391
1638773400000|2021-12-06 06:50:00|212384.4|212334.4|212427.4|212377.4|212489.2|212415|212380.5|212330.5|461
1638773700000|2021-12-06 06:55:00|212427.7|212377.7|212479.4|212429.4|212486.2|212436.2|212422.8|212319.1|355
1638774000000|2021-12-06 07:00:00|212481.3|212431.3|212499.2|212449.2|212558.8|212472.4|212437.6|212387.6|681
1638774300000|2021-12-06 07:05:00|212494.4|212444.4|212384.8|212334.8|212499|212449|212373.1|212291.7|644
1638774600000|2021-12-06 07:10:00|212386.1|212336.1|212393.5|212343.5|212489.7|212414.2|212382.4|212326.4|544
1638774900000|2021-12-06 07:15:00|212394.4|212344.4|212367.9|212317.9|212410.5|212360.5|212352.3|212302.3|545
1638775200000|2021-12-06 07:20:00|212367|212317|212313.5|212263.5|212387.2|212328.8|212299.9|212237.2|547
1638775500000|2021-12-06 07:25:00|212309.3|212259.3|212447.5|212397.5|212463.5|212413.5|212309.3|212259.3|720
1638775800000|2021-12-06 07:30:00|212445.8|212395.8|212567.5|212417.5|212599.2|212491.4|212445.8|212368.1|684
1638776100000|2021-12-06 07:35:00|212571.5|212421.5|212553|212403|212593.1|212443.1|212509.5|212359.5|698
1638776400000|2021-12-06 07:40:00|212574.7|212424.7|212652.4|212502.4|212674.2|212524.2|212570.9|212420.9|737
1638776700000|2021-12-06 07:45:00|212650.5|212500.5|212664.1|212514.1|212693.3|212555.4|212605.4|212475.6|695
1638777000000|2021-12-06 07:50:00|212664.8|212514.8|212651.5|212501.5|212722.9|212572.9|212602.8|212462.5|729
1638777300000|2021-12-06 07:55:00|212651|212501|212676|212526|212678|212528|212617.3|212467.3|651
1638777600000|2021-12-06 08:00:00|212677.2|212527.2|212469.8|212419.8|212677.2|212527.2|212467.7|212366.6|830
1638777900000|2021-12-06 08:05:00|212473.1|212423.1|212493.3|212343.3|212537.6|212429.6|212300.5|212203.5|749
1638778200000|2021-12-06 08:10:00|212488.4|212338.4|212443.9|212293.9|212501.6|212392.2|212433.1|212283.1|742
1638778500000|2021-12-06 08:15:00|212444|212294|212501|212351|212514.6|212401.6|212416.6|212293.2|698
1638778800000|2021-12-06 08:20:00|212501.4|212351.4|212422.2|212272.2|212536.5|212402.8|212310.2|212196.1|671
1638779100000|2021-12-06 08:25:00|212418.5|212268.5|212410.6|212260.6|212545.2|212433.4|212397.9|212247.9|692
1638779400000|2021-12-06 08:30:00|212410.3|212260.3|212503.6|212353.6|212509.3|212359.3|212403.5|212253.5|724
1638779700000|2021-12-06 08:35:00|212508|212358|212357.2|212207.2|212509.3|212359.3|212351.9|212201.9|799
1638780000000|2021-12-06 08:40:00|212361.8|212211.8|212408.4|212258.4|212422.6|212272.6|212302.6|212152.6|734
1638780300000|2021-12-06 08:45:00|212409.9|212259.9|212408.4|212258.4|212418.3|212313.5|212359|212209|811
1638780600000|2021-12-06 08:50:00|212406.9|212256.9|212357|212207|212413.1|212291.6|212339|212197.2|622
1638780900000|2021-12-06 08:55:00|212357.8|212207.8|212243.3|212093.3|212438.8|212333.2|212231.1|212081.1|795
1638781200000|2021-12-06 09:00:00|212240.3|212090.3|212278.8|212128.8|212323.6|212173.6|212095.4|211945.4|923
1638781500000|2021-12-06 09:05:00|212280.7|212130.7|212174.9|212024.9|212292.1|212142.1|212149.3|211999.3|889
1638781800000|2021-12-06 09:10:00|212174|212024|212186.2|212036.2|212239.3|212096.6|212146.6|212014.4|795
1638782100000|2021-12-06 09:15:00|212186.3|212036.3|212348.6|212198.6|212357.6|212207.6|212177|212027|758
1638782400000|2021-12-06 09:20:00|212352|212202|212398.6|212248.6|212404.1|212300.2|212333.6|212191.9|709
1638782700000|2021-12-06 09:25:00|212398.3|212248.3|212342.4|212192.4|212399.9|212290.3|212301.7|212184.6|655
1638783000000|2021-12-06 09:30:00|212364.2|212214.2|212345.6|212195.6|212407.7|212302.1|212306.6|212194.7|755
1638783300000|2021-12-06 09:35:00|212346|212196|212403.6|212253.6|212418|212299|212330|212180|764
1638783600000|2021-12-06 09:40:00|212403.7|212253.7|212331.9|212281.9|212413.6|212294.2|212300.8|212196.9|674
1638783900000|2021-12-06 09:45:00|212331.1|212281.1|212387.7|212337.7|212538.8|212420.4|212328.7|212227.8|755
1638784200000|2021-12-06 09:50:00|212440.1|212290.1|212447.9|212297.9|212532.7|212428.5|212381.9|212282.5|638
1638784500000|2021-12-06 09:55:00|212446.7|212296.7|212667.9|212517.9|212717.1|212574.7|212444.5|212294.5|671
1638784800000|2021-12-06 10:00:00|212664.7|212514.7|212587.5|212437.5|212770.3|212620.3|212501.5|212395.8|761
1638785100000|2021-12-06 10:05:00|212586.9|212436.9|212551.8|212401.8|212603|212495.5|212433.3|212318.3|696
1638785400000|2021-12-06 10:10:00|212551.6|212401.6|212536|212386|212558.9|212408.9|212523|212373|706
1638785700000|2021-12-06 10:15:00|212537.9|212387.9|212492.1|212342.1|212656.8|212517.8|212435.9|212325|755
1638786000000|2021-12-06 10:20:00|212491|212341|212633.4|212483.4|212634.8|212521.2|212468.5|212339.3|632
1638786300000|2021-12-06 10:25:00|212632.5|212482.5|212656.7|212506.7|212675.1|212573.2|212598.9|212454.1|721
1638786600000|2021-12-06 10:30:00|212658.2|212508.2|212656.1|212506.1|212755.5|212659.1|212599.7|212497.3|686
1638786900000|2021-12-06 10:35:00|212655.7|212505.7|212999.5|212849.5|213000.8|212850.8|212655.6|212505.6|717
1638787200000|2021-12-06 10:40:00|212998.3|212848.3|213006.1|212856.1|213057.2|212907.2|212997.6|212847.6|653
1638787500000|2021-12-06 10:45:00|213011|212861|212907.4|212757.4|213026.1|212897.6|212866|212752.3|609
1638787800000|2021-12-06 10:50:00|212907.3|212757.3|213024|212874|213036.1|212886.1|212835.3|212735.7|575
1638788100000|2021-12-06 10:55:00|213023.7|212873.7|212991|212841|213033.2|212934.2|212925.8|212826.3|624
1638788400000|2021-12-06 11:00:00|212995.6|212845.6|212865.9|212715.9|212999.8|212864.1|212817.4|212710.4|633
1638788700000|2021-12-06 11:05:00|212865.5|212715.5|212770.8|212620.8|212926.6|212810.9|212749.5|212599.5|633
1638789000000|2021-12-06 11:10:00|212770.5|212620.5|212758.9|212608.9|212777.3|212627.3|212754.2|212604.2|501
1638789300000|2021-12-06 11:15:00|212759.2|212609.2|212511.5|212361.5|212760|212610|212507.5|212357.5|573
1638789600000|2021-12-06 11:20:00|212510.7|212360.7|212540.8|212390.8|212666.9|212516.9|212479.4|212329.4|658
1638789900000|2021-12-06 11:25:00|212539.5|212389.5|212567.1|212417.1|212637.7|212487.7|212495.2|212383|542
1638790200000|2021-12-06 11:30:00|212565|212415|212475.8|212325.8|212577.2|212477|212387.9|212283.3|715
1638790500000|2021-12-06 11:35:00|212476.6|212326.6|212562.8|212412.8|212596.6|212446.6|212450.4|212300.4|671
1638790800000|2021-12-06 11:40:00|212561.9|212411.9|212620|212470|212625.9|212475.9|212511.9|212361.9|729
1638791100000|2021-12-06 11:45:00|212621.2|212471.2|212605|212455|212625|212525.6|212567.7|212417.7|705
1638791400000|2021-12-06 11:50:00|212599.5|212449.5|212605.1|212455.1|212625.7|212519.6|212545.5|212419|720
1638791700000|2021-12-06 11:55:00|212611.7|212461.7|212539.8|212389.8|212611.7|212463.5|212432.8|212323.4|748
1638792000000|2021-12-06 12:00:00|212550.5|212400.5|212493.3|212343.3|212557.6|212443.7|212456|212325.3|805
1638792300000|2021-12-06 12:05:00|212489.6|212339.6|212506.7|212356.7|212549.3|212448.8|212427.3|212326.4|628
1638792600000|2021-12-06 12:10:00|212505.6|212355.6|212530.4|212380.4|212542.1|212442.8|212442|212330.1|652
1638792900000|2021-12-06 12:15:00|212530.3|212380.3|212839.7|212689.7|212855.2|212728.7|212530.3|212380.3|697
1638793200000|2021-12-06 12:20:00|212840.3|212690.3|212757.9|212607.9|212874.1|212759.9|212703.4|212598.4|677
1638793500000|2021-12-06 12:25:00|212755.4|212605.4|212673.4|212523.4|212788.8|212677|212608.9|212502.8|719
1638793800000|2021-12-06 12:30:00|212678.4|212528.4|212758.8|212708.8|212809.2|212714.5|212636.6|212525.5|677
1638794100000|2021-12-06 12:35:00|212759|212709|212708|212658|212844|212742.4|212695.7|212603|610
1638794400000|2021-12-06 12:40:00|212706.6|212656.6|212755.3|212705.3|212808.1|212716.3|212700.5|212647|612
1638794700000|2021-12-06 12:45:00|212754.3|212704.3|212851.2|212701.2|212860.1|212756.2|212652.6|212552.1|632
1638795000000|2021-12-06 12:50:00|212851.6|212701.6|212753.8|212603.8|212859.5|212760|212711.3|212598.4|651
1638795300000|2021-12-06 12:55:00|212754.1|212604.1|212646|212596|212759.2|212649.4|212574.8|212477|805
1638795600000|2021-12-06 13:00:00|212638.4|212588.4|212397.7|212347.7|212694.7|212615|212394.5|212344.5|847
1638795900000|2021-12-06 13:05:00|212399.3|212349.3|212320.4|212270.4|212540.3|212443|212299.5|212218.9|760
1638796200000|2021-12-06 13:10:00|212319.2|212269.2|212434.4|212284.4|212446.2|212352.4|212314.1|212263.5|751
1638796500000|2021-12-06 13:15:00|212434.3|212284.3|212395|212345|212440.7|212359.9|212301.7|212200.6|720
1638796800000|2021-12-06 13:20:00|212460.9|212310.9|212707.5|212657.5|212800|212682.6|212356.2|212286.9|800
1638797100000|2021-12-06 13:25:00|212709.5|212659.5|212880.4|212730.4|212917.6|212816.9|212707.5|212657.2|662
1638797400000|2021-12-06 13:30:00|212878.5|212728.5|212982.5|212932.5|213027|212936.4|212828.5|212727.9|785
1638797700000|2021-12-06 13:35:00|212984.4|212934.4|212792.4|212642.4|213048.4|212959.8|212743.5|212633.6|784
1638798000000|2021-12-06 13:40:00|212792.5|212642.5|212860.7|212710.7|212870.3|212774.3|212703.2|212619.5|728
1638798300000|2021-12-06 13:45:00|212859.7|212709.7|212749.2|212699.2|212904.3|212811|212694.7|212588.5|828
1638798600000|2021-12-06 13:50:00|212743.3|212693.3|212565.9|212515.9|212798.6|212703|212553.2|212465.9|700
1638798900000|2021-12-06 13:55:00|212565.2|212515.2|212565.2|212515.2|212710.2|212624|212558.6|212476.1|806
1638799200000|2021-12-06 14:00:00|212617.7|212467.7|212351.3|212301.3|212638.1|212556.6|212334.3|212252|934
1638799500000|2021-12-06 14:05:00|212351.8|212301.8|212344.1|212194.1|212542.7|212443.8|212334.5|212193.9|812
1638799800000|2021-12-06 14:10:00|212344.2|212194.2|212213.7|212163.7|212356.1|212258.4|212164|212060.5|901
1638800100000|2021-12-06 14:15:00|212214.1|212164.1|212263.6|212213.6|212493.5|212395.6|212197.2|212121.6|857
1638800400000|2021-12-06 14:20:00|212265.4|212215.4|212424.6|212374.6|212476.3|212391.2|212262.6|212162|873
1638800700000|2021-12-06 14:25:00|212423.8|212373.8|212472.9|212422.9|212522.6|212433.7|212333.5|212230.2|846
1638801000000|2021-12-06 14:30:00|212476.5|212426.5|212740.9|212690.9|212816.1|212719|212439.7|212315.8|1072
1638801300000|2021-12-06 14:35:00|212742.6|212692.6|212831.1|212781.1|212937.6|212851.9|212731.3|212628.2|1107
1638801600000|2021-12-06 14:40:00|212832.5|212782.5|212566.9|212516.9|212869.4|212782.5|212546.2|212469.5|1077
1638801900000|2021-12-06 14:45:00|212566.2|212516.2|212265.2|212115.2|212645.8|212558.5|212230.1|212080.1|1017
1638802200000|2021-12-06 14:50:00|212265.7|212115.7|212047|211897|212275.6|212169.7|211962.1|211853.4|991
1638802500000|2021-12-06 14:55:00|212046.1|211896.1|211885.2|211835.2|212065.2|212009.6|211791.5|211741.5|1019
1638802800000|2021-12-06 15:00:00|211885|211835|212003.4|211853.4|212189.3|212085|211844.9|211776.2|1104
1638803100000|2021-12-06 15:05:00|212018|211868|212107.7|212057.7|212208.1|212106.2|212018|211868|1080
1638803400000|2021-12-06 15:10:00|212108.9|212058.9|212018|211968|212174.7|212092.8|211906.1|211804.7|981
1638803700000|2021-12-06 15:15:00|212017.5|211967.5|211880.3|211730.3|212062.4|211969.9|211744.9|211659.3|975
1638804000000|2021-12-06 15:20:00|211836|211786|211858.6|211708.6|211953.5|211868.9|211749.6|211655.7|981
1638804300000|2021-12-06 15:25:00|211856.5|211706.5|211834.1|211784.1|211933.8|211883.8|211792.9|211694|966
1638804600000|2021-12-06 15:30:00|211884.2|211734.2|211876.5|211826.5|211891.1|211833.6|211820.9|211734.2|945
1638804900000|2021-12-06 15:35:00|211881.4|211831.4|211900.6|211850.6|211987.5|211895.3|211857.2|211766.4|1047
1638805200000|2021-12-06 15:40:00|211900.8|211850.8|212064|212014|212064.7|212014.7|211896.1|211802.9|977
1638805500000|2021-12-06 15:45:00|212062|212012|211979.6|211929.6|212124.7|212025.6|211973.1|211878.2|952
1638805800000|2021-12-06 15:50:00|211980.3|211930.3|212067.5|212017.5|212202.9|212152.9|211976.3|211910.8|936
1638806100000|2021-12-06 15:55:00|212065|212015|211963.2|211913.2|212117.9|212021.8|211896.2|211799.7|968
1638806400000|2021-12-06 16:00:00|211969|211919|212033.3|211983.3|212080.8|211992.2|211928.8|211835.1|1006
1638806700000|2021-12-06 16:05:00|212034.1|211984.1|212134.4|212084.4|212208.2|212114.9|212014.9|211929.5|897
1638807000000|2021-12-06 16:10:00|212133.5|212083.5|212114.3|212064.3|212200.6|212124.5|212058.2|212000|884
1638807300000|2021-12-06 16:15:00|212116.5|212066.5|212112.7|212062.7|212213|212147.1|212094.8|212011|866
1638807600000|2021-12-06 16:20:00|212114.4|212064.4|212106.3|212056.3|212228|212135.3|212095.1|212045.1|864
1638807900000|2021-12-06 16:25:00|212107.9|212057.9|212042.5|211992.5|212110|212060|211970.5|211920.5|825
1638808200000|2021-12-06 16:30:00|212043.1|211993.1|212094.1|212044.1|212183.1|212104.4|211989.8|211939.8|989
1638808500000|2021-12-06 16:35:00|212093.4|212043.4|212170.3|212120.3|212203.6|212153.6|212091.9|212015.7|874
1638808800000|2021-12-06 16:40:00|212171.1|212121.1|212130.1|212080.1|212223.2|212144.7|212109.7|212033.5|901
1638809100000|2021-12-06 16:45:00|212133.5|212083.5|212228.2|212178.2|212252.3|212202.3|212121.7|212071.7|963
1638809400000|2021-12-06 16:50:00|212228.5|212178.5|212298.7|212248.7|212306.2|212256.2|212206.9|212156.9|823
1638809700000|2021-12-06 16:55:00|212298.2|212248.2|212291.9|212241.9|212317.1|212248.8|212190|212140|870
1638810000000|2021-12-06 17:00:00|212294.8|212244.8|212269.1|212219.1|212307.5|212244.9|212238.4|212149.6|951
1638810300000|2021-12-06 17:05:00|212265.9|212215.9|212177.7|212127.7|212279.9|212229.9|212163.2|212113.2|882
1638810600000|2021-12-06 17:10:00|212177.9|212127.9|212233.6|212183.6|212253.9|212203.9|212174.1|212124.1|770
1638810900000|2021-12-06 17:15:00|212234.1|212184.1|212217.8|212167.8|212277.3|212227.3|212188.8|212138.8|766
1638811200000|2021-12-06 17:20:00|212217.6|212167.6|212220.7|212170.7|212239.3|212189.3|212188.3|212138.3|710
1638811500000|2021-12-06 17:25:00|212204.9|212154.9|212102.3|212052.3|212246.1|212162.2|212013.6|211931.6|773
1638811800000|2021-12-06 17:30:00|212102|212052|212000|211950|212150.5|212057.9|211972.6|211897.5|722
1638812100000|2021-12-06 17:35:00|211999.5|211949.5|212087.7|211937.7|212098.4|212023.2|211973.7|211889.3|725
1638812400000|2021-12-06 17:40:00|212088.9|211938.9|211996.8|211946.8|212104.5|212012.7|211975.1|211895.3|778
1638812700000|2021-12-06 17:45:00|211997.3|211947.3|212070.6|212020.6|212138.5|212046|211991|211890.3|689
1638813000000|2021-12-06 17:50:00|212070.2|212020.2|212318.9|212268.9|212376.7|212283.6|212061.3|211982.9|783
1638813300000|2021-12-06 17:55:00|212318.6|212268.6|212451.7|212401.7|212526.1|212442.6|212277.3|212168.2|773
1638813600000|2021-12-06 18:00:00|212452.6|212402.6|212527.4|212377.4|212620.8|212517|212425.5|212316.3|954
1638813900000|2021-12-06 18:05:00|212528.2|212378.2|212567.1|212417.1|212613.6|212470.4|212458.2|212346.1|831
1638814200000|2021-12-06 18:10:00|212555.3|212405.3|212595.1|212545.1|212656.1|212550.5|212531.3|212397.1|773
1638814500000|2021-12-06 18:15:00|212648.7|212498.7|212624.5|212574.5|212681.9|212583.4|212575.5|212474.8|618
1638814800000|2021-12-06 18:20:00|212621.8|212571.8|212614.1|212464.1|212694.8|212598.7|212564|212447.6|752
1638815100000|2021-12-06 18:25:00|212615.4|212465.4|212445|212295|212621|212519.3|212377.4|212276.1|672
1638815400000|2021-12-06 18:30:00|212441.9|212291.9|212374.1|212224.1|212463|212342.1|212305.9|212207.3|722
1638815700000|2021-12-06 18:35:00|212375.4|212225.4|212313|212163|212407.6|212308.9|212230.7|212117.8|670
1638816000000|2021-12-06 18:40:00|212313.1|212163.1|212293.6|212143.6|212414.3|212269.3|212217|212114.8|671
1638816300000|2021-12-06 18:45:00|212285.4|212135.4|212138.4|212088.4|212301.5|212198.4|212124|212019.2|689
1638816600000|2021-12-06 18:50:00|212139.7|212089.7|212190.9|212040.9|212205.6|212108.4|212097.3|211985.1|499
1638816900000|2021-12-06 18:55:00|212190.5|212040.5|212313.9|212163.9|212342.4|212226.3|212132.6|212031.2|632
1638817200000|2021-12-06 19:00:00|212314.6|212164.6|212259.4|212209.4|212391.4|212287.8|212258.3|212164.6|665
1638817500000|2021-12-06 19:05:00|212257.8|212207.8|212186|212136|212325.5|212224.5|212125.2|212020.7|661
1638817800000|2021-12-06 19:10:00|212186.3|212136.3|212246.7|212096.7|212272.2|212155.8|212175.1|212069.7|621
1638818100000|2021-12-06 19:15:00|212247.9|212097.9|212195.6|212145.6|212266.7|212157.5|212190.4|212089.6|568
1638818400000|2021-12-06 19:20:00|212193.1|212143.1|212204.8|212054.8|212274.5|212171.6|212139.5|212040.6|622
1638818700000|2021-12-06 19:25:00|212204.6|212054.6|212097.4|211947.4|212213|212085.7|212009.9|211904.6|673
1638819000000|2021-12-06 19:30:00|212099|211949|212132.5|211982.5|212153.6|212049.8|212017.5|211921.3|723
1638819300000|2021-12-06 19:35:00|212129.2|211979.2|212160|212010|212165.9|212042.7|212048.3|211947.7|654
1638819600000|2021-12-06 19:40:00|212158.7|212008.7|212190.7|212040.7|212259.1|212129|212118.7|211997.3|634
1638819900000|2021-12-06 19:45:00|212190.8|212040.8|212192.7|212042.7|212251.5|212151.4|212128|212027.5|638
1638820200000|2021-12-06 19:50:00|212191.9|212041.9|212288.4|212138.4|212298.5|212164.9|212191.9|212041.9|694
1638820500000|2021-12-06 19:55:00|212288.7|212138.7|212285.9|212235.9|212343.8|212240.1|212225.8|212125.9|604
1638820800000|2021-12-06 20:00:00|212285.8|212235.8|212322.7|212172.7|212340.4|212239.3|212193.1|212087.6|728
1638821100000|2021-12-06 20:05:00|212324.5|212174.5|212378.2|212228.2|212400.4|212292.5|212271.7|212171|607
1638821400000|2021-12-06 20:10:00|212386.7|212236.7|212409|212259|212459.2|212315.3|212309.6|212200|673
1638821700000|2021-12-06 20:15:00|212410.6|212260.6|212409.1|212259.1|212426.2|212318.4|212291.3|212203.6|689
1638822000000|2021-12-06 20:20:00|212410.1|212260.1|212512.6|212362.6|212522.4|212393.4|212354.3|212255.4|699
1638822300000|2021-12-06 20:25:00|212512.2|212362.2|212508.2|212358.2|212549.2|212429.5|212454.7|212345|705
1638822600000|2021-12-06 20:30:00|212511|212361|212511|212361|212559.2|212448.3|212443.7|212313.8|727
1638822900000|2021-12-06 20:35:00|212511.2|212361.2|212520.6|212370.6|212602.2|212472.7|212492.1|212342.1|768
1638823200000|2021-12-06 20:40:00|212519.5|212369.5|212495.7|212345.7|212524.6|212413.7|212400.1|212305.2|741
1638823500000|2021-12-06 20:45:00|212494.8|212344.8|212407.5|212257.5|212548.2|212408.6|212389.1|212239.1|698
1638823800000|2021-12-06 20:50:00|212406.4|212256.4|212416.9|212266.9|212471|212357.2|212352.1|212216.8|812
1638824100000|2021-12-06 20:55:00|212420.6|212270.6|212424.2|212274.2|212495.3|212345.3|212417.2|212267.2|864
1638824400000|2021-12-06 21:00:00|212442.1|212292.1|212393.6|212243.6|212449.4|212299.4|212321.2|212201.4|670
1638824700000|2021-12-06 21:05:00|212377.9|212227.9|212483.8|212333.8|212495|212345|212363.6|212213.6|553
1638825000000|2021-12-06 21:10:00|212483|212333|212504.2|212354.2|212509.6|212359.6|212474|212324|422
1638825300000|2021-12-06 21:15:00|212504.8|212354.8|212429.5|212279.5|212504.8|212354.8|212428.4|212278.4|578
1638825600000|2021-12-06 21:20:00|212430.1|212280.1|212338.3|212188.3|212438.7|212288.7|212329.6|212179.6|511
1638825900000|2021-12-06 21:25:00|212342.1|212192.1|212365.7|212215.7|212384.1|212234.1|212341.6|212191.6|460
1638826200000|2021-12-06 21:30:00|212380.2|212230.2|212436|212286|212445.4|212339.5|212368.5|212224.7|371
1638826500000|2021-12-06 21:35:00|212431.3|212281.3|212451.9|212301.9|212482.7|212332.7|212426.1|212276.1|415
1638826800000|2021-12-06 21:40:00|212450.9|212300.9|212474.7|212324.7|212480.4|212330.4|212427.4|212277.4|385
1638827100000|2021-12-06 21:45:00|212472.3|212322.3|212495.5|212345.5|212507.5|212357.5|212454.2|212304.2|390
1638827400000|2021-12-06 21:50:00|212494.7|212344.7|212505.9|212355.9|212512.3|212362.3|212467|212317|273
1638827700000|2021-12-06 21:55:00|212504.6|212354.6|212428.9|212136|212521.6|212356.7|212336.8|212133.5|371
1638828000000|2021-12-06 22:00:00|212405.9|212108.9|212426.6|212129.6|212525.6|212228.6|212404.4|212107.4|55
1638828300000|2021-12-06 22:05:00|212426.5|212129.5|212444.2|212147.2|212463.4|212166.4|212418.3|212121.3|59
1638828600000|2021-12-06 22:10:00|212487.1|212190.1|212427.6|212130.6|212563|212266|212282.7|211985.7|158
1638828900000|2021-12-06 22:15:00|212484.6|212187.6|212428.6|212131.6|212516.9|212219.9|212282.7|211985.7|175
1638829200000|2021-12-06 22:20:00|212448.7|212151.7|212525.2|212228.2|212613.4|212316.4|212365.7|212068.7|292
1638829500000|2021-12-06 22:25:00|212525.6|212228.6|212510.2|212213.2|212540.8|212243.8|212353.2|212056.2|132
1638829800000|2021-12-06 22:30:00|212536.4|212239.4|212531.1|212234.1|212543.3|212246.3|212510|212213|149
1638830100000|2021-12-06 22:35:00|212531.9|212234.9|212525.2|212228.2|212545|212248|212513|212216|128
1638830400000|2021-12-06 22:40:00|212526.4|212229.4|212543.4|212246.4|212659.5|212362.5|212510.6|212213.6|122
1638830700000|2021-12-06 22:45:00|212543.5|212246.5|212518.2|212221.2|212574.4|212277.4|212461.7|212164.7|134
1638831000000|2021-12-06 22:50:00|212525|212228|212492.6|212195.6|212565.9|212268.9|212453.7|212156.7|141
1638831300000|2021-12-06 22:55:00|212522.5|212225.5|212533.4|212236.4|212558.4|212261.4|212483.2|212186.2|176
1638831600000|2021-12-06 23:00:00|212531.3|212234.3|212356|212206|212602.3|212307.6|212347.2|212197.2|548
1638831900000|2021-12-06 23:05:00|212355.5|212205.5|212353.9|212203.9|212373|212223|212346.2|212196.2|364
1638832200000|2021-12-06 23:10:00|212353.7|212203.7|212448.8|212298.8|212455.2|212305.2|212349.5|212199.5|349
1638832500000|2021-12-06 23:15:00|212448|212298|212460.6|212310.6|212479.8|212329.8|212435.2|212285.2|339
1638832800000|2021-12-06 23:20:00|212460.8|212310.8|212475.3|212325.3|212502|212352|212441.4|212291.4|330
1638833100000|2021-12-06 23:25:00|212475.7|212325.7|212480.3|212330.3|212511.6|212361.6|212447|212297|367
1638833400000|2021-12-06 23:30:00|212480.7|212330.7|212528.2|212378.2|212553|212403|212478.5|212328.5|309
1638833700000|2021-12-06 23:35:00|212528.3|212378.3|212563.4|212413.4|212582.3|212432.3|212524.9|212374.9|287
1638834000000|2021-12-06 23:40:00|212562.8|212412.8|212541.7|212391.7|212563.5|212413.5|212534.2|212384.2|305
1638834300000|2021-12-06 23:45:00|212543.6|212393.6|212533|212383|212543.6|212393.6|212515|212365|263
1638834600000|2021-12-06 23:50:00|212533.4|212383.4|212515.4|212365.4|212545.5|212395.5|212500.9|212350.9|249
1638834900000|2021-12-06 23:55:00|212518|212368|212453.4|212303.4|212532.5|212421|212448.5|212298.5|372
1638835200000|2021-12-07 00:00:00|212453.9|212303.9|212550.1|212400.1|212556|212406|212437.4|212287.4|465
1638835500000|2021-12-07 00:05:00|212550.3|212400.3|212546.1|212396.1|212560.9|212410.9|212522.3|212372.3|397
1638835800000|2021-12-07 00:10:00|212545.8|212395.8|212564.1|212414.1|212577.2|212427.2|212534.8|212384.8|376
1638836100000|2021-12-07 00:15:00|212563.3|212413.3|212637|212487|212665.6|212515.6|212538.7|212388.7|481
1638836400000|2021-12-07 00:20:00|212640.2|212490.2|212630|212480|212648.7|212498.7|212593.6|212443.6|505
1638836700000|2021-12-07 00:25:00|212628.9|212478.9|212647.1|212497.1|212651.4|212501.4|212552.3|212402.3|415
1638837000000|2021-12-07 00:30:00|212646.7|212496.7|212603|212453|212648.4|212498.4|212591.5|212441.5|466
1638837300000|2021-12-07 00:35:00|212605.9|212455.9|212618|212468|212650.9|212500.9|212590.8|212440.8|376
1638837600000|2021-12-07 00:40:00|212620.2|212470.2|212588|212438|212622.3|212472.3|212564.4|212414.4|380
1638837900000|2021-12-07 00:45:00|212587.9|212437.9|212578.2|212428.2|212594.5|212444.5|212564.8|212414.8|359
1638838200000|2021-12-07 00:50:00|212577.5|212427.5|212584.3|212434.3|212609.4|212459.4|212575.6|212425.6|432
1638838500000|2021-12-07 00:55:00|212577.5|212427.5|212534.1|212384.1|212582|212432|212528.3|212378.3|430
1638838800000|2021-12-07 01:00:00|212534.6|212384.6|212495.6|212345.6|212564|212414|212487|212337|702
1638839100000|2021-12-07 01:05:00|212495.5|212345.5|212486.7|212336.7|212513.4|212363.4|212485.4|212335.4|408
1638839400000|2021-12-07 01:10:00|212486.6|212336.6|212434.4|212284.4|212491.7|212341.7|212411.2|212261.2|408
1638839700000|2021-12-07 01:15:00|212438.3|212288.3|212465.2|212315.2|212470.7|212320.7|212431|212281|455
1638840000000|2021-12-07 01:20:00|212465.1|212315.1|212452.5|212302.5|212467.8|212317.8|212431.3|212281.3|455
1638840300000|2021-12-07 01:25:00|212452.2|212302.2|212462.8|212312.8|212469.7|212319.7|212429.7|212279.7|423
1638840600000|2021-12-07 01:30:00|212462.3|212312.3|212479.1|212329.1|212485.4|212335.4|212457.9|212307.9|584
1638840900000|2021-12-07 01:35:00|212479|212329|212440.2|212290.2|212482.9|212332.9|212426.7|212276.7|605
1638841200000|2021-12-07 01:40:00|212438.2|212288.2|212382.6|212232.6|212455.3|212305.3|212363.4|212213.4|573
1638841500000|2021-12-07 01:45:00|212382.4|212232.4|212360.8|212210.8|212391.7|212241.7|212318.5|212168.5|482
1638841800000|2021-12-07 01:50:00|212361.9|212211.9|212376.1|212226.1|212413.6|212263.6|212356.4|212206.4|468
1638842100000|2021-12-07 01:55:00|212375.9|212225.9|212487.4|212337.4|212491.1|212341.1|212354.5|212204.5|445
1638842400000|2021-12-07 02:00:00|212487|212337|212503.8|212353.8|212531.4|212381.4|212480.9|212330.9|404
1638842700000|2021-12-07 02:05:00|212503.9|212353.9|212600.1|212450.1|212602.5|212452.5|212500.4|212350.4|469
1638843000000|2021-12-07 02:10:00|212600.8|212450.8|212689.3|212539.3|212733.4|212583.4|212593.6|212443.6|466
1638843300000|2021-12-07 02:15:00|212688.6|212538.6|212686.3|212536.3|212697.3|212547.3|212591.5|212441.5|494
1638843600000|2021-12-07 02:20:00|212687.8|212537.8|212669.6|212519.6|212700.8|212550.8|212638.1|212488.1|490
1638843900000|2021-12-07 02:25:00|212669.4|212519.4|212671.4|212521.4|212687.9|212537.9|212653.4|212503.4|459
1638844200000|2021-12-07 02:30:00|212672.4|212522.4|212701.8|212551.8|212701.8|212551.8|212654.3|212504.3|489
1638844500000|2021-12-07 02:35:00|212704.2|212554.2|212640.2|212490.2|212709.6|212559.6|212627.2|212477.2|521
1638844800000|2021-12-07 02:40:00|212642.9|212492.9|212626.1|212476.1|212686.4|212536.4|212618.8|212468.8|535
1638845100000|2021-12-07 02:45:00|212632.1|212482.1|212612.4|212462.4|212634.2|212484.2|212595.7|212445.7|461
1638845400000|2021-12-07 02:50:00|212612.6|212462.6|212607.4|212457.4|212619|212469|212582.3|212432.3|403
1638845700000|2021-12-07 02:55:00|212607.3|212457.3|212584.9|212434.9|212610.7|212460.7|212579.8|212429.8|414
1638846000000|2021-12-07 03:00:00|212584.4|212434.4|212581.1|212431.1|212594.4|212444.4|212575.8|212425.8|397
1638846300000|2021-12-07 03:05:00|212580.3|212430.3|212586.6|212436.6|212592.4|212442.4|212577.1|212427.1|414
1638846600000|2021-12-07 03:10:00|212585.4|212435.4|212574.2|212424.2|212589.8|212439.8|212568.4|212418.4|337
1638846900000|2021-12-07 03:15:00|212570.1|212420.1|212554.2|212404.2|212587.3|212437.3|212550.7|212400.7|461
1638847200000|2021-12-07 03:20:00|212554.6|212404.6|212540.9|212390.9|212557.3|212407.3|212518.5|212368.5|401
1638847500000|2021-12-07 03:25:00|212540.6|212390.6|212539.9|212389.9|212556.6|212406.6|212519.4|212369.4|417
1638847800000|2021-12-07 03:30:00|212539.4|212389.4|212521.8|212371.8|212548.2|212398.2|212481.7|212331.7|599
1638848100000|2021-12-07 03:35:00|212519.8|212369.8|212486|212336|212519.8|212369.8|212484|212334|419
1638848400000|2021-12-07 03:40:00|212486.5|212336.5|212439.3|212289.3|212487.2|212337.2|212434.9|212284.9|487
1638848700000|2021-12-07 03:45:00|212439.9|212289.9|212390|212240|212442.1|212292.1|212384|212234|458
1638849000000|2021-12-07 03:50:00|212388.4|212238.4|212414.7|212264.7|212419.5|212269.5|212378.4|212228.4|421
1638849300000|2021-12-07 03:55:00|212415.1|212265.1|212452.1|212302.1|212459.7|212309.7|212413|212263|374
1638849600000|2021-12-07 04:00:00|212451.8|212301.8|212408.9|212258.9|212457.6|212307.6|212396.6|212246.6|477
1638849900000|2021-12-07 04:05:00|212408.4|212258.4|212390.6|212240.6|212420.9|212270.9|212377.1|212227.1|411
1638850200000|2021-12-07 04:10:00|212390.8|212240.8|212390.2|212240.2|212431.8|212281.8|212386.1|212236.1|422
1638850500000|2021-12-07 04:15:00|212398.7|212248.7|212410.2|212260.2|212420.8|212270.8|212391.1|212241.1|297
1638850800000|2021-12-07 04:20:00|212410.4|212260.4|212385.1|212235.1|212426.8|212276.8|212378.4|212228.4|385
1638851100000|2021-12-07 04:25:00|212384.8|212234.8|212350.7|212200.7|212391.1|212241.1|212347.1|212197.1|402
1638851400000|2021-12-07 04:30:00|212350.9|212200.9|212357.7|212207.7|212362|212212|212338.5|212188.5|368
1638851700000|2021-12-07 04:35:00|212356.9|212206.9|212365|212215|212379.6|212229.6|212349.5|212199.5|392
1638852000000|2021-12-07 04:40:00|212369.6|212219.6|212352.5|212202.5|212375.8|212225.8|212347.4|212197.4|396
1638852300000|2021-12-07 04:45:00|212353.6|212203.6|212368.7|212218.7|212383.3|212233.3|212351.2|212201.2|291
1638852600000|2021-12-07 04:50:00|212372.2|212222.2|212363|212213|212378.5|212228.5|212358.7|212208.7|259
1638852900000|2021-12-07 04:55:00|212361.9|212211.9|212356.1|212206.1|212379|212229|212344.4|212194.4|334
1638853200000|2021-12-07 05:00:00|212359.5|212209.5|212364|212214|212371|212221|212353.5|212203.5|368
1638853500000|2021-12-07 05:05:00|212363.4|212213.4|212359.5|212209.5|212370.5|212220.5|212355.7|212205.7|361
1638853800000|2021-12-07 05:10:00|212359.7|212209.7|212274.6|212124.6|212368.6|212218.6|212272.5|212122.5|477
1638854100000|2021-12-07 05:15:00|212274.2|212124.2|212256.3|212106.3|212290.9|212140.9|212247.3|212097.3|401
1638854400000|2021-12-07 05:20:00|212259.8|212109.8|212225.5|212075.5|212262.8|212112.8|212180.2|212030.2|538
1638854700000|2021-12-07 05:25:00|212236|212086|212215.6|212065.6|212249.6|212099.6|212213|212063|462
1638855000000|2021-12-07 05:30:00|212216.7|212066.7|212240.2|212090.2|212246.3|212096.3|212216.5|212066.5|502
1638855300000|2021-12-07 05:35:00|212237.9|212087.9|212290.2|212140.2|212293.2|212143.2|212215.3|212065.3|505
1638855600000|2021-12-07 05:40:00|212290.7|212140.7|212261.5|212111.5|212294.4|212144.4|212256.7|212106.7|467
1638855900000|2021-12-07 05:45:00|212261.6|212111.6|212282.4|212132.4|212288.2|212138.2|212258.7|212108.7|418
1638856200000|2021-12-07 05:50:00|212282.9|212132.9|212225.3|212075.3|212285.3|212135.3|212221.9|212071.9|411
1638856500000|2021-12-07 05:55:00|212225.9|212075.9|212222.7|212072.7|212242.5|212092.5|212216.5|212066.5|461
1638856800000|2021-12-07 06:00:00|212222.5|212072.5|212213.6|212063.6|212279.6|212129.6|212204.5|212054.5|553
1638857100000|2021-12-07 06:05:00|212214.4|212064.4|212194.4|212044.4|212218.5|212107.8|212157.8|212037.4|478
1638857400000|2021-12-07 06:10:00|212194.6|212044.6|212198.7|212048.7|212217.4|212067.4|212185.7|212035.7|383
1638857700000|2021-12-07 06:15:00|212200.5|212050.5|212131.8|211981.8|212212.9|212062.9|212130.9|211980.9|399
1638858000000|2021-12-07 06:20:00|212134.9|211984.9|212110.4|211960.4|212135|211985|212110.4|211960.4|430
1638858300000|2021-12-07 06:25:00|212109.4|211959.4|212081.2|211931.2|212123.8|211981.1|212027.9|211925.1|421
1638858600000|2021-12-07 06:30:00|212082.1|211932.1|212082.6|211932.6|212089|211939|212056.4|211906.4|439
1638858900000|2021-12-07 06:35:00|212080.8|211930.8|212001.7|211851.7|212088.4|211938.4|211989.6|211839.6|424
1638859200000|2021-12-07 06:40:00|212005.1|211855.1|211998.2|211848.2|212030.4|211880.4|211988|211838|419
1638859500000|2021-12-07 06:45:00|211997.2|211847.2|211999|211849|212009|211859|211980.4|211830.4|313
1638859800000|2021-12-07 06:50:00|211999.9|211849.9|211999.1|211849.1|212006.8|211856.8|211978|211828|390
1638860100000|2021-12-07 06:55:00|211998.2|211848.2|212001.1|211851.1|212015.6|211865.6|211992.6|211842.6|441
1638860400000|2021-12-07 07:00:00|211985.9|211835.9|212065.4|211915.4|212115.2|211965.2|211985.9|211835.9|617
1638860700000|2021-12-07 07:05:00|212083.1|211933.1|212063.7|211913.7|212093.4|211943.4|212039.9|211889.9|484
1638861000000|2021-12-07 07:10:00|212063|211913|212105.5|211955.5|212114.2|211964.2|212038.4|211888.4|546
1638861300000|2021-12-07 07:15:00|212105.1|211955.1|212069.4|211919.4|212116.2|211966.2|212007.7|211857.7|640
1638861600000|2021-12-07 07:20:00|212068.6|211918.6|212063.5|211913.5|212076.5|211926.5|212024.9|211874.9|593
1638861900000|2021-12-07 07:25:00|212053.9|211903.9|212041.8|211891.8|212091.6|211941.6|211958.5|211808.5|643
1638862200000|2021-12-07 07:30:00|212049.3|211899.3|212037.2|211887.2|212086.4|211936.4|212030.9|211880.9|602
1638862500000|2021-12-07 07:35:00|212038.4|211888.4|212003.9|211853.9|212041.3|211891.3|211988.7|211838.7|511
1638862800000|2021-12-07 07:40:00|212002.6|211852.6|212093.2|211943.2|212094.5|211944.5|211987.1|211837.1|520
1638863100000|2021-12-07 07:45:00|212092.2|211942.2|212087|211937|212105.3|211955.3|212082.4|211932.4|631
1638863400000|2021-12-07 07:50:00|212087.2|211937.2|212142.1|211992.1|212149.2|211999.2|212077|211927|717
1638863700000|2021-12-07 07:55:00|212142.7|211992.7|212137.4|211987.4|212146.4|212041.1|212091.1|211973.4|593
1638864000000|2021-12-07 08:00:00|212135.7|211985.7|212112.1|211962.1|212196.8|212046.8|212080.2|211930.2|823
1638864300000|2021-12-07 08:05:00|212117.9|211967.9|212092.1|211942.1|212190.1|212064.3|212029.6|211917.5|727
1638864600000|2021-12-07 08:10:00|212092.4|211942.4|212030.8|211880.8|212138.1|211988.1|211918.8|211794.1|741
1638864900000|2021-12-07 08:15:00|212034|211884|212069.6|211919.6|212150.8|212017.8|211973.4|211850.2|623
1638865200000|2021-12-07 08:20:00|212072|211922|212158.1|212008.1|212175|212025|212035.2|211917|785
1638865500000|2021-12-07 08:25:00|212158.3|212008.3|212042.8|211892.8|212163.4|212024.3|212035.2|211885.2|766
1638865800000|2021-12-07 08:30:00|212034.8|211884.8|212078.8|211928.8|212123.8|212015.2|212030.3|211883.1|652
1638866100000|2021-12-07 08:35:00|212078.1|211928.1|212124.1|211974.1|212131.5|211981.5|212073.6|211923.6|737
1638866400000|2021-12-07 08:40:00|212124.4|211974.4|212225.2|212075.2|212231.6|212081.6|212122.8|211972.8|685
1638866700000|2021-12-07 08:45:00|212225|212075|212313.1|212163.1|212314.5|212164.5|212183|212033|695
1638867000000|2021-12-07 08:50:00|212309.5|212159.5|212359.8|212209.8|212377.3|212227.3|212280.3|212130.3|677
1638867300000|2021-12-07 08:55:00|212360|212210|212364.5|212214.5|212423.7|212273.7|212306.3|212156.3|765
1638867600000|2021-12-07 09:00:00|212366.4|212216.4|212377.2|212227.2|212452.4|212323.1|212343.9|212193.9|795
1638867900000|2021-12-07 09:05:00|212377.5|212227.5|212412.1|212262.1|212416|212305.1|212338.7|212223.1|799
1638868200000|2021-12-07 09:10:00|212412.3|212262.3|212302.7|212152.7|212416.5|212266.5|212281.4|212131.4|682
1638868500000|2021-12-07 09:15:00|212302.3|212152.3|212339.9|212189.9|212390.9|212240.9|212272.5|212149.6|647
1638868800000|2021-12-07 09:20:00|212340.9|212190.9|212340.5|212190.5|212343|212193|212256.8|212106.8|654
1638869100000|2021-12-07 09:25:00|212340.6|212190.6|212362.1|212212.1|212396.6|212246.6|212241.9|212091.9|710
1638869400000|2021-12-07 09:30:00|212363.6|212213.6|212370.7|212220.7|212415.9|212265.9|212346.4|212196.4|634
1638869700000|2021-12-07 09:35:00|212370.4|212220.4|212315.2|212165.2|212370.7|212220.7|212295.7|212145.7|667
1638870000000|2021-12-07 09:40:00|212317.6|212167.6|212226.8|212076.8|212317.7|212167.7|212206.4|212056.4|577
1638870300000|2021-12-07 09:45:00|212228.3|212078.3|212264.8|212114.8|212274.1|212124.1|212228.3|212078.3|488
1638870600000|2021-12-07 09:50:00|212264.1|212114.1|212229|212079|212278|212167.7|212217.7|212071.6|539
1638870900000|2021-12-07 09:55:00|212229.5|212079.5|212311.5|212161.5|212325.1|212175.1|212197|212047|657
1638871200000|2021-12-07 10:00:00|212311.7|212161.7|212394.4|212244.4|212425|212275|212306.8|212156.8|590
1638871500000|2021-12-07 10:05:00|212393.9|212243.9|212408|212258|212428.7|212278.7|212385.7|212235.7|621
1638871800000|2021-12-07 10:10:00|212408.5|212258.5|212360.2|212210.2|212425.6|212275.6|212358.9|212208.9|601
1638872100000|2021-12-07 10:15:00|212359.3|212209.3|212359.2|212209.2|212396.2|212246.2|212354.5|212204.5|591
1638872400000|2021-12-07 10:20:00|212359.3|212209.3|212408.2|212258.2|212431.2|212281.2|212271.1|212155.9|542
1638872700000|2021-12-07 10:25:00|212408.6|212258.6|212508.2|212358.2|212530.2|212380.2|212403.7|212253.7|610
1638873000000|2021-12-07 10:30:00|212507.2|212357.2|212626.4|212476.4|212634.8|212527.7|212507.2|212357.2|663
1638873300000|2021-12-07 10:35:00|212626.1|212476.1|212535.8|212385.8|212626.8|212485.4|212464.1|212314.1|539
1638873600000|2021-12-07 10:40:00|212542.9|212392.9|212515.4|212365.4|212723.7|212573.7|212497.4|212347.4|641
1638873900000|2021-12-07 10:45:00|212514.5|212364.5|212545.7|212395.7|212549|212399|212503.6|212353.6|499
1638874200000|2021-12-07 10:50:00|212545.6|212395.6|212545.4|212395.4|212574.4|212437.2|212438.3|212294.6|769
1638874500000|2021-12-07 10:55:00|212545.3|212395.3|212503.3|212353.3|212555.2|212449.4|212492.6|212342.6|692
1638874800000|2021-12-07 11:00:00|212506.2|212356.2|212455.2|212305.2|212512.6|212362.6|212345.5|212240.1|751
1638875100000|2021-12-07 11:05:00|212455.4|212305.4|212434.5|212284.5|212504.9|212363.5|212312.4|212206|685
1638875400000|2021-12-07 11:10:00|212434.6|212284.6|212366.7|212216.7|212469.6|212319.6|212283.8|212187.3|665
1638875700000|2021-12-07 11:15:00|212367.1|212217.1|212355.4|212205.4|212371.9|212221.9|212238.3|212088.3|459
1638876000000|2021-12-07 11:20:00|212354.7|212204.7|212528.7|212378.7|212531.5|212423.3|212354.7|212204.7|767
1638876300000|2021-12-07 11:25:00|212528|212378|212430.6|212280.6|212540.2|212390.2|212430.1|212280.1|695
1638876600000|2021-12-07 11:30:00|212427.5|212277.5|212394.1|212244.1|212445.9|212338.4|212331.5|212227.8|587
1638876900000|2021-12-07 11:35:00|212393.6|212243.6|212218.4|212068.4|212395.3|212245.3|212204.6|212054.6|657
1638877200000|2021-12-07 11:40:00|212219.1|212069.1|212212.3|212062.3|212231.5|212081.5|212197.8|212047.8|719
1638877500000|2021-12-07 11:45:00|212209.1|212059.1|212176.4|212026.4|212221.5|212105.6|212093.6|211943.6|836
1638877800000|2021-12-07 11:50:00|212171|212021|212295.8|212145.8|212310|212174.3|212087.6|211978.6|874
1638878100000|2021-12-07 11:55:00|212296|212146|212385|212235|212395.5|212254.2|212239|212134.3|575
1638878400000|2021-12-07 12:00:00|212391.1|212241.1|212411|212261|212420.3|212270.3|212356.9|212206.9|740
1638878700000|2021-12-07 12:05:00|212410.4|212260.4|212203.3|212053.3|212412.6|212262.6|212186.1|212036.1|861
1638879000000|2021-12-07 12:10:00|212202.3|212052.3|212159.6|212009.6|212209.9|212059.9|212000.5|211901.6|918
1638879300000|2021-12-07 12:15:00|212159.1|212009.1|212178|212028|212233.1|212083.1|212116.7|211966.7|888
1638879600000|2021-12-07 12:20:00|212177.1|212027.1|212219|212069|212337|212187|212177.1|212027.1|750
1638879900000|2021-12-07 12:25:00|212221.1|212071.1|212334.9|212184.9|212339|212189|212193.9|212071.1|694
1638880200000|2021-12-07 12:30:00|212338.3|212188.3|212500.4|212350.4|212516.3|212400.3|212336.1|212186.1|722
1638880500000|2021-12-07 12:35:00|212500.3|212350.3|212443|212293|212511.5|212409.2|212368.5|212218.5|655
1638880800000|2021-12-07 12:40:00|212438.4|212288.4|212357|212207|212449.2|212328.9|212326.9|212176.9|654
1638881100000|2021-12-07 12:45:00|212355.8|212205.8|212477.5|212327.5|212538.2|212388.2|212352|212202|722
1638881400000|2021-12-07 12:50:00|212467.8|212317.8|212405.2|212255.2|212478.2|212332.3|212317.4|212217.4|679
1638881700000|2021-12-07 12:55:00|212404.6|212254.6|212467.8|212417.8|212535.9|212436.6|212374.4|212243.4|837
1638882000000|2021-12-07 13:00:00|212461.3|212411.3|212430.4|212380.4|212514.6|212416.9|212378.3|212290.1|620
1638882300000|2021-12-07 13:05:00|212430.2|212380.2|212540.5|212390.5|212545.2|212445.4|212417.1|212321.2|520
1638882600000|2021-12-07 13:10:00|212541|212391|212372.1|212322.1|212695.1|212584.6|212349.6|212254.3|758
1638882900000|2021-12-07 13:15:00|212371.6|212321.6|212531.1|212381.1|212612.1|212527.9|212346|212253.6|704
1638883200000|2021-12-07 13:20:00|212466|212416|212905.7|212755.7|212907.2|212802.3|212457.9|212353|804
1638883500000|2021-12-07 13:25:00|212850.7|212800.7|212973.9|212823.9|212976.3|212869.6|212844.6|212726.7|720
1638883800000|2021-12-07 13:30:00|212962.8|212812.8|212915.1|212765.1|212974.9|212870.6|212692.4|212548.9|775
1638884100000|2021-12-07 13:35:00|212914.7|212764.7|212901.9|212751.9|212946.8|212839.1|212790.9|212640.9|776
1638884400000|2021-12-07 13:40:00|212902|212752|212938.9|212788.9|213114.6|212964.6|212887.5|212752|809
1638884700000|2021-12-07 13:45:00|212938.3|212788.3|212765.8|212615.8|212971.3|212852.4|212710.6|212596.3|808
1638885000000|2021-12-07 13:50:00|212719|212669|212963.6|212813.6|212971.2|212838|212719|212611.4|640
1638885300000|2021-12-07 13:55:00|212964.3|212814.3|212922|212872|213055.4|212964.7|212918|212814.3|772
1638885600000|2021-12-07 14:00:00|212902.7|212852.7|212917.6|212767.6|212961.3|212873.7|212748.6|212648.1|775
1638885900000|2021-12-07 14:05:00|212917.5|212767.5|212799.9|212649.9|212944.9|212847.1|212748.4|212641.8|718
1638886200000|2021-12-07 14:10:00|212800.8|212650.8|212890|212740|212943.9|212820.5|212710|212606.9|785
1638886500000|2021-12-07 14:15:00|212889|212739|212712.9|212662.9|212889|212780.2|212659.8|212559.1|752
1638886800000|2021-12-07 14:20:00|212711.8|212661.8|212753.7|212703.7|212802.5|212704.8|212656|212602.1|721
1638887100000|2021-12-07 14:25:00|212754.2|212704.2|212671.2|212521.2|212778.4|212710.5|212596.7|212446.7|759
1638887400000|2021-12-07 14:30:00|212669.9|212519.9|212340.5|212290.5|212705.6|212587.4|212263.7|212167.3|944
1638887700000|2021-12-07 14:35:00|212338.5|212288.5|212397.9|212347.9|212453.2|212359.9|212254.8|212158.1|867
1638888000000|2021-12-07 14:40:00|212397.3|212347.3|212413.6|212363.6|212545|212450.5|212358.5|212263.5|952
1638888300000|2021-12-07 14:45:00|212394.9|212344.9|212489.3|212339.3|212553.1|212448.3|212348.7|212253.9|955
1638888600000|2021-12-07 14:50:00|212489|212339|212315.1|212265.1|212539.6|212436.3|212259.7|212180|913
1638888900000|2021-12-07 14:55:00|212315.4|212265.4|212229.4|212179.4|212377.3|212283.7|212143.7|212046.6|943
1638889200000|2021-12-07 15:00:00|212229.1|212179.1|212001.9|211851.9|212253.8|212179.1|211857.9|211746.9|907
1638889500000|2021-12-07 15:05:00|212001.7|211851.7|211924.7|211874.7|212138.3|212038.5|211920.1|211831.3|771
1638889800000|2021-12-07 15:10:00|211924.9|211874.9|211618|211568|211955|211874.9|211604.8|211520.9|865
1638890100000|2021-12-07 15:15:00|211616.5|211566.5|211893.8|211743.8|211955.8|211844.9|211559.2|211489.2|904
1638890400000|2021-12-07 15:20:00|211897.8|211747.8|211742.9|211692.9|211897.8|211813|211681.7|211588.1|843
1638890700000|2021-12-07 15:25:00|211745|211695|211558.2|211508.2|211794.9|211697.1|211551.3|211452.7|834
1638891000000|2021-12-07 15:30:00|211558.3|211508.3|211636.6|211586.6|211706|211606.2|211542.6|211446.9|773
1638891300000|2021-12-07 15:35:00|211637|211587|211417.4|211367.4|211695.5|211594|211352.1|211215.5|875
1638891600000|2021-12-07 15:40:00|211421.5|211371.5|211365.4|211315.4|211472.4|211371.5|211187.6|211073.3|874
1638891900000|2021-12-07 15:45:00|211369.5|211319.5|211391.1|211241.1|211481.8|211412.4|211335.2|211223.7|859
1638892200000|2021-12-07 15:50:00|211394.6|211244.6|211318.1|211268.1|211451.3|211352.5|211197.5|211140.5|922
1638892500000|2021-12-07 15:55:00|211314.5|211264.5|211263.1|211213.1|211457.2|211364.4|211213.8|211112.8|802
1638892800000|2021-12-07 16:00:00|211264.1|211214.1|211193.5|211143.5|211271.4|211221.4|211142.7|211088.2|849
1638893100000|2021-12-07 16:05:00|211193|211143|211167.6|211117.6|211322|211237.8|211166.4|211085.8|689
1638893400000|2021-12-07 16:10:00|211166.5|211116.5|211167.4|211017.4|211236.2|211142.4|210888.9|210779.8|850
1638893700000|2021-12-07 16:15:00|211165.8|211015.8|211086|211036|211253.8|211120.3|211014.4|210918.7|837
1638894000000|2021-12-07 16:20:00|211086.3|211036.3|210820|210770|211154.7|211094.1|210792.7|210693.3|760
1638894300000|2021-12-07 16:25:00|210820.9|210770.9|211031.8|210881.8|211066|210942|210696.4|210568.2|947
1638894600000|2021-12-07 16:30:00|211032.1|210882.1|210824.3|210774.3|211042.5|210949.3|210778.1|210684.1|856
1638894900000|2021-12-07 16:35:00|210824.6|210774.6|210561.5|210511.5|210921.6|210810|210554.7|210439.5|847
1638895200000|2021-12-07 16:40:00|210561.6|210511.6|210484.5|210434.5|210634.2|210534.3|210436.3|210347.5|881
1638895500000|2021-12-07 16:45:00|210484.8|210434.8|210537.5|210487.5|210667|210577.5|210484.8|210391.1|811
1638895800000|2021-12-07 16:50:00|210538|210488|210721.2|210571.2|210751.8|210650.3|210533.3|210440.2|782
1638896100000|2021-12-07 16:55:00|210721.5|210571.5|210628.2|210578.2|210731.8|210643.1|210586.1|210487.1|763
1638896400000|2021-12-07 17:00:00|210602.8|210452.8|210462.8|210312.8|210716.2|210566.2|210390.3|210291.6|791
1638896700000|2021-12-07 17:05:00|210464.1|210314.1|210436.5|210286.5|210515.3|210413.5|210316.1|210228.3|790
1638897000000|2021-12-07 17:10:00|210436.8|210286.8|210563.8|210413.8|210563.8|210464.1|210347.6|210242.3|686
1638897300000|2021-12-07 17:15:00|210564.1|210414.1|210579.2|210529.2|210639.8|210540|210447.6|210346.6|738
1638897600000|2021-12-07 17:20:00|210578.9|210528.9|210497.8|210447.8|210623.8|210543.2|210489.9|210408.1|680
1638897900000|2021-12-07 17:25:00|210500.7|210450.7|210476|210326|210554.3|210504.3|210363.7|210269.2|670
1638898200000|2021-12-07 17:30:00|210476.6|210326.6|210494.1|210444.1|210550.8|210457.3|210408.2|210307|592
1638898500000|2021-12-07 17:35:00|210493.8|210443.8|210436.2|210386.2|210494.1|210444.1|210394|210294.8|589
1638898800000|2021-12-07 17:40:00|210437.4|210387.4|210460.8|210410.8|210589|210486.4|210393.5|210294.8|686
1638899100000|2021-12-07 17:45:00|210456.9|210406.9|210360.5|210310.5|210514|210411.7|210357.4|210264.6|605
1638899400000|2021-12-07 17:50:00|210360.8|210310.8|210334.7|210284.7|210400.2|210321.5|210320.7|210233.6|568
1638899700000|2021-12-07 17:55:00|210334.3|210284.3|210352.1|210302.1|210416.1|210320|210292.6|210208.1|592
1638900000000|2021-12-07 18:00:00|210351.1|210301.1|210486.3|210336.3|210501.7|210402.5|210317.5|210218.5|545
1638900300000|2021-12-07 18:05:00|210484.3|210334.3|210537.8|210487.8|210590.6|210491.7|210398.9|210298.1|668
1638900600000|2021-12-07 18:10:00|210538.1|210488.1|210603.1|210453.1|210675.6|210572.4|210506.1|210412|686
1638900900000|2021-12-07 18:15:00|210602.1|210452.1|210588.8|210438.8|210607|210494.8|210473.3|210383.2|624
1638901200000|2021-12-07 18:20:00|210592.3|210442.3|210640.3|210590.3|210760.7|210656.3|210547.4|210438.3|545
1638901500000|2021-12-07 18:25:00|210639.2|210589.2|210715.3|210565.3|210793.1|210712|210636.9|210539.7|728
1638901800000|2021-12-07 18:30:00|210717.9|210567.9|210682.3|210532.3|210721.4|210618.6|210570|210474.5|620
1638902100000|2021-12-07 18:35:00|210682.1|210532.1|210592.4|210542.4|210689|210586.3|210567.9|210461.7|632
1638902400000|2021-12-07 18:40:00|210591.5|210541.5|210602.4|210452.4|210687.2|210578.4|210540.5|210440.3|550
1638902700000|2021-12-07 18:45:00|210602.3|210452.3|210633|210583|210685.8|210587.1|210557.9|210452.1|585
1638903000000|2021-12-07 18:50:00|210631.1|210581.1|210713.9|210663.9|210774.3|210681|210543.4|210493.4|539
1638903300000|2021-12-07 18:55:00|210714.7|210664.7|210766|210716|210812|210720.2|210657.6|210560.3|610
1638903600000|2021-12-07 19:00:00|210764.7|210714.7|210657.4|210607.4|210767.4|210717.4|210653|210588.8|555
1638903900000|2021-12-07 19:05:00|210656.8|210606.8|210711.5|210561.5|210775.5|210675.8|210656.7|210561.5|605
1638904200000|2021-12-07 19:10:00|210710.8|210560.8|210593.9|210543.9|210718.1|210612.3|210592.2|210508.9|491
1638904500000|2021-12-07 19:15:00|210593.1|210543.1|210476.5|210426.5|210613.6|210543.1|210456.4|210389.4|604
1638904800000|2021-12-07 19:20:00|210477.1|210427.1|210449.8|210399.8|210534.3|210431.9|210407.5|210303|529
1638905100000|2021-12-07 19:25:00|210450.3|210400.3|210491.7|210341.7|210521.2|210426.1|210319.5|210229.4|677
1638905400000|2021-12-07 19:30:00|210491.4|210341.4|210448.9|210398.9|210500|210410.7|210439.7|210341.4|444
1638905700000|2021-12-07 19:35:00|210449.8|210399.8|210495.3|210445.3|210551.2|210474.2|210442.6|210349.7|554
1638906000000|2021-12-07 19:40:00|210497.6|210447.6|210484.7|210334.7|210602.4|210497.9|210399.9|210296.7|527
1638906300000|2021-12-07 19:45:00|210480.8|210330.8|210362.1|210312.1|210498.9|210400.6|210343.3|210245.7|596
1638906600000|2021-12-07 19:50:00|210362|210312|210385.3|210235.3|210456.9|210358.3|210325.1|210234.8|608
1638906900000|2021-12-07 19:55:00|210385.2|210235.2|210235.1|210185.1|210404.2|210307.3|210229.8|210152.5|659
1638907200000|2021-12-07 20:00:00|210221.4|210171.4|210237.9|210187.9|210296.9|210210.8|210142.3|210037.7|481
1638907500000|2021-12-07 20:05:00|210238|210188|210483.1|210333.1|210488.3|210381|210236.4|210125.8|662
1638907800000|2021-12-07 20:10:00|210485.6|210335.6|210443.4|210293.4|210508.7|210409.1|210384.1|210285.1|602
1638908100000|2021-12-07 20:15:00|210444.6|210294.6|210390.9|210340.9|210500.2|210400.1|210356.6|210262.5|660
1638908400000|2021-12-07 20:20:00|210391|210341|210429.7|210279.7|210443.9|210347|210284.9|210174.1|669
1638908700000|2021-12-07 20:25:00|210431.6|210281.6|210398.8|210248.8|210502.2|210391.6|210326.7|210215.9|689
1638909000000|2021-12-07 20:30:00|210408.2|210258.2|210458.4|210308.4|210478.3|210365.6|210330.1|210221.1|725
1638909300000|2021-12-07 20:35:00|210457.1|210307.1|210552.2|210402.2|210567.8|210451.5|210365.8|210261.8|693
1638909600000|2021-12-07 20:40:00|210563.6|210413.6|210462.6|210312.6|210563.6|210456.3|210406.6|210308.8|671
1638909900000|2021-12-07 20:45:00|210462.9|210312.9|210290.2|210140.2|210464|210314|210238.7|210138.9|654
1638910200000|2021-12-07 20:50:00|210294.5|210144.5|210196.8|210046.8|210347.1|210236.9|210152.3|210043.3|729
1638910500000|2021-12-07 20:55:00|210197.9|210047.9|210190.4|210040.4|210244.4|210129.9|210121.7|210027.6|725
1638910800000|2021-12-07 21:00:00|210196.9|210046.9|210218.4|210068.4|210286|210136|210152.2|210002.2|639
1638911100000|2021-12-07 21:05:00|210216.3|210066.3|210209.4|210059.4|210233.1|210115.8|210144.8|210042.4|476
1638911400000|2021-12-07 21:10:00|210196.5|210046.5|210204.2|210054.2|210216.7|210110.7|210125|210035.5|407
1638911700000|2021-12-07 21:15:00|210204.6|210054.6|210189.4|210039.4|210227.9|210077.9|210188.8|210038.8|449
1638912000000|2021-12-07 21:20:00|210189|210039|210198.2|210048.2|210203.5|210053.5|210186.4|210036.4|267
1638912300000|2021-12-07 21:25:00|210197.5|210047.5|210206.4|210056.4|210209.6|210097.8|210138|210035.5|264
1638912600000|2021-12-07 21:30:00|210210.3|210060.3|210195.1|210045.1|210239.3|210089.3|210191.8|210041.8|407
1638912900000|2021-12-07 21:35:00|210196.1|210046.1|210235.8|210085.8|210247.3|210097.3|210194.3|210044.3|337
1638913200000|2021-12-07 21:40:00|210234.9|210084.9|210236.8|210086.8|210248.2|210098.2|210231.6|210081.6|365
1638913500000|2021-12-07 21:45:00|210236|210086|210317.7|210167.7|210326.8|210176.8|210218.8|210068.8|324
1638913800000|2021-12-07 21:50:00|210317|210167|210337.4|210187.4|210341|210191|210311.4|210161.4|342
1638914100000|2021-12-07 21:55:00|210336.3|210186.3|210432.9|210282.9|210432.9|210282.9|210333.9|210183.9|427
1638914400000|2021-12-07 22:00:00|210502.1|210205.1|210443.5|210146.5|210502.1|210205.1|210441.9|210144.9|63
1638914700000|2021-12-07 22:05:00|210450.3|210153.3|210445.3|210148.3|210467.3|210170.3|210434.2|210137.2|73
1638915000000|2021-12-07 22:10:00|210477.8|210180.8|210501.4|210204.4|210508.5|210211.5|210422.9|210125.9|181
1638915300000|2021-12-07 22:15:00|210444.5|210147.5|210436.4|210139.4|210626.7|210329.7|210417.8|210120.8|197
1638915600000|2021-12-07 22:20:00|210414.7|210117.7|210521.6|210224.6|210568.1|210271.1|210372.9|210075.9|268
1638915900000|2021-12-07 22:25:00|210521.8|210224.8|210448.4|210151.4|210560.1|210306.5|210371.1|210074.1|361
1638916200000|2021-12-07 22:30:00|210468.9|210171.9|210486.7|210189.7|210521.6|210224.6|210430|210133|233
1638916500000|2021-12-07 22:35:00|210481.7|210184.7|210474.7|210177.7|210541.8|210244.8|210439.4|210142.4|154
1638916800000|2021-12-07 22:40:00|210479.6|210182.6|210495.4|210198.4|210528.2|210231.2|210449.5|210152.5|174
1638917100000|2021-12-07 22:45:00|210495|210198|210496.9|210199.9|210524.9|210227.9|210443.5|210146.5|169
1638917400000|2021-12-07 22:50:00|210495.9|210198.9|210478.3|210181.3|210507.4|210210.4|210446.7|210149.7|181
1638917700000|2021-12-07 22:55:00|210478.8|210181.8|210493.5|210196.5|210504.2|210211.2|210450|210153|164
1638918000000|2021-12-07 23:00:00|210439|210142|210359.8|210209.8|210466.2|210214.1|210281.4|210025.2|572
1638918300000|2021-12-07 23:05:00|210359.9|210209.9|210367|210217|210370.9|210220.9|210347.2|210197.2|343
1638918600000|2021-12-07 23:10:00|210365.9|210215.9|210351.7|210201.7|210383.9|210233.9|210346.5|210196.5|283
1638918900000|2021-12-07 23:15:00|210351.8|210201.8|210362.7|210212.7|210379.2|210229.2|210342.1|210192.1|293
1638919200000|2021-12-07 23:20:00|210362.3|210212.3|210391.5|210241.5|210397.5|210247.5|210354|210204|398
1638919500000|2021-12-07 23:25:00|210392.3|210242.3|210390.9|210240.9|210490.5|210340.5|210388.6|210238.6|334
1638919800000|2021-12-07 23:30:00|210390.1|210240.1|210378.9|210228.9|210423.4|210273.4|210368.8|210218.8|379
1638920100000|2021-12-07 23:35:00|210379|210229|210344.3|210194.3|210391.6|210241.6|210342.3|210192.3|313
1638920400000|2021-12-07 23:40:00|210345.6|210195.6|210331.5|210181.5|210358.5|210208.5|210329.4|210179.4|367
1638920700000|2021-12-07 23:45:00|210331.6|210181.6|210260.9|210110.9|210353.7|210203.7|210251.9|210101.9|364
1638921000000|2021-12-07 23:50:00|210256.3|210106.3|210250.8|210100.8|210263.5|210113.5|210241.2|210091.2|227
1638921300000|2021-12-07 23:55:00|210247.4|210097.4|210378.8|210228.8|210389.5|210239.5|210185.6|210035.6|391
1638921600000|2021-12-08 00:00:00|210379.1|210229.1|210383|210233|210407.8|210257.8|210355.4|210205.4|558
1638921900000|2021-12-08 00:05:00|210382.5|210232.5|210352.7|210202.7|210412.9|210262.9|210323.7|210173.7|577
1638922200000|2021-12-08 00:10:00|210353.6|210203.6|210402.3|210252.3|210409.2|210259.2|210347.8|210197.8|420
1638922500000|2021-12-08 00:15:00|210402.4|210252.4|210399.4|210249.4|210425.9|210275.9|210392.7|210242.7|354
1638922800000|2021-12-08 00:20:00|210398.9|210248.9|210436.2|210286.2|210445.3|210295.3|210395|210245|348
1638923100000|2021-12-08 00:25:00|210436.1|210286.1|210403|210253|210436.2|210286.2|210396.1|210246.1|393
1638923400000|2021-12-08 00:30:00|210402.5|210252.5|210360.1|210210.1|210424.4|210274.4|210343.5|210193.5|408
1638923700000|2021-12-08 00:35:00|210359.8|210209.8|210394.4|210244.4|210402|210252|210350.7|210200.7|620
1638924000000|2021-12-08 00:40:00|210393.3|210243.3|210355.1|210205.1|210404.2|210254.2|210346.2|210196.2|525
1638924300000|2021-12-08 00:45:00|210357.1|210207.1|210366.4|210216.4|210376.2|210226.2|210351|210201|404
1638924600000|2021-12-08 00:50:00|210366.8|210216.8|210398.2|210248.2|210399.7|210249.7|210355.1|210205.1|369
1638924900000|2021-12-08 00:55:00|210397.7|210247.7|210318.2|210168.2|210400.4|210250.4|210302.7|210152.7|538
1638925200000|2021-12-08 01:00:00|210313.1|210163.1|210350.7|210200.7|210367|210217|210300.9|210150.9|628
1638925500000|2021-12-08 01:05:00|210348.1|210198.1|210394.6|210244.6|210418.9|210268.9|210348.1|210198.1|668
1638925800000|2021-12-08 01:10:00|210394.2|210244.2|210353.7|210203.7|210401|210251|210326.4|210176.4|541
1638926100000|2021-12-08 01:15:00|210351.9|210201.9|210309.8|210159.8|210366.6|210216.6|210298.7|210148.7|530
1638926400000|2021-12-08 01:20:00|210310.7|210160.7|210319.5|210169.5|210328.8|210178.8|210303.3|210153.3|618
1638926700000|2021-12-08 01:25:00|210319.2|210169.2|210318.3|210168.3|210324.7|210174.7|210300.3|210150.3|511
1638927000000|2021-12-08 01:30:00|210319.6|210169.6|210329.1|210179.1|210340|210190|210311.6|210161.6|676
1638927300000|2021-12-08 01:35:00|210327.8|210177.8|210358.5|210208.5|210371|210221|210313.9|210163.9|618
1638927600000|2021-12-08 01:40:00|210358.7|210208.7|210347.3|210197.3|210362.4|210212.4|210307.5|210157.5|503
1638927900000|2021-12-08 01:45:00|210347.5|210197.5|210319.4|210169.4|210363.1|210213.1|210309.8|210159.8|464
1638928200000|2021-12-08 01:50:00|210319.8|210169.8|210314.6|210164.6|210322.1|210172.1|210302.9|210152.9|457
1638928500000|2021-12-08 01:55:00|210314.5|210164.5|210321.9|210171.9|210325.8|210175.8|210303.8|210153.8|494
1638928800000|2021-12-08 02:00:00|210321.4|210171.4|210266.3|210116.3|210323.6|210173.6|210258|210108|540
1638929100000|2021-12-08 02:05:00|210266.2|210116.2|210208|210058|210275|210125|210208|210058|487
1638929400000|2021-12-08 02:10:00|210212.3|210062.3|210190.3|210040.3|210218.1|210068.1|210172.6|210022.6|339
1638929700000|2021-12-08 02:15:00|210189.5|210039.5|210185.3|210035.3|210211.8|210061.8|210161.8|210011.8|474
1638930000000|2021-12-08 02:20:00|210185.5|210035.5|210174|210024|210190.6|210040.6|210173.2|210023.2|332
1638930300000|2021-12-08 02:25:00|210176.5|210026.5|210184.6|210034.6|210187.6|210037.6|210176.2|210026.2|388
1638930600000|2021-12-08 02:30:00|210184.7|210034.7|210181.6|210031.6|210193.7|210043.7|210164.7|210014.7|379
1638930900000|2021-12-08 02:35:00|210181.7|210031.7|210176.9|210026.9|210188.3|210038.3|210162.8|210012.8|407
1638931200000|2021-12-08 02:40:00|210176.4|210026.4|210174.4|210024.4|210190|210040|210164.7|210014.7|407
1638931500000|2021-12-08 02:45:00|210173.8|210023.8|210142.4|209992.4|210180.6|210030.6|210128|209978|545
1638931800000|2021-12-08 02:50:00|210137.4|209987.4|210145.9|209995.9|210150.9|210000.9|210128.1|209978.1|397
1638932100000|2021-12-08 02:55:00|210146|209996|210169.4|210019.4|210187.6|210037.6|210138.8|209988.8|428
1638932400000|2021-12-08 03:00:00|210169.2|210019.2|210181.2|210031.2|210183.1|210033.1|210145.3|209995.3|385
1638932700000|2021-12-08 03:05:00|210181.5|210031.5|210184|210034|210201.6|210051.6|210161|210011|389
1638933000000|2021-12-08 03:10:00|210185.4|210035.4|210228.8|210078.8|210233.9|210083.9|210181.5|210031.5|397
1638933300000|2021-12-08 03:15:00|210228.6|210078.6|210226.6|210076.6|210230.7|210080.7|210210.7|210060.7|411
1638933600000|2021-12-08 03:20:00|210227.6|210077.6|210156.3|210006.3|210242.2|210092.2|210150.4|210000.4|457
1638933900000|2021-12-08 03:25:00|210156.1|210006.1|210196.7|210046.7|210208.1|210058.1|210148.4|209998.4|439
1638934200000|2021-12-08 03:30:00|210196.3|210046.3|210171.5|210021.5|210199.2|210049.2|210163.1|210013.1|417
1638934500000|2021-12-08 03:35:00|210173.3|210023.3|210181.2|210031.2|210184.6|210034.6|210167.2|210017.2|341
1638934800000|2021-12-08 03:40:00|210181.8|210031.8|210192.1|210042.1|210200.5|210050.5|210157.5|210007.5|361
1638935100000|2021-12-08 03:45:00|210192.2|210042.2|210187.6|210037.6|210194.1|210044.1|210142.1|209992.1|393
1638935400000|2021-12-08 03:50:00|210188|210038|210224.4|210074.4|210232.4|210082.4|210174.8|210024.8|403
1638935700000|2021-12-08 03:55:00|210225.7|210075.7|210226.9|210076.9|210236|210086|210219.3|210069.3|333
1638936000000|2021-12-08 04:00:00|210226.2|210076.2|210231|210081|210237.3|210087.3|210219.1|210069.1|466
1638936300000|2021-12-08 04:05:00|210230.4|210080.4|210221.5|210071.5|210242.9|210092.9|210215.7|210065.7|320
1638936600000|2021-12-08 04:10:00|210221.9|210071.9|210228.2|210078.2|210236.3|210086.3|210211.6|210061.6|480
1638936900000|2021-12-08 04:15:00|210233.3|210083.3|210228|210078|210233.3|210083.3|210212.6|210062.6|318
1638937200000|2021-12-08 04:20:00|210227.9|210077.9|210228.9|210078.9|210234.2|210084.2|210215.1|210065.1|409
1638937500000|2021-12-08 04:25:00|210228.7|210078.7|210215.4|210065.4|210232.3|210082.3|210210.4|210060.4|403
1638937800000|2021-12-08 04:30:00|210213.5|210063.5|210188.7|210038.7|210226.5|210076.5|210180.4|210030.4|305
1638938100000|2021-12-08 04:35:00|210188.9|210038.9|210188.4|210038.4|210193.7|210043.7|210168.4|210018.4|179
1638938400000|2021-12-08 04:40:00|210188.1|210038.1|210225.6|210075.6|210237|210087|210187|210037|380
1638938700000|2021-12-08 04:45:00|210224|210074|210225.9|210075.9|210232.7|210082.7|210201.8|210051.8|441
1638939000000|2021-12-08 04:50:00|210226.2|210076.2|210222.3|210072.3|210237.2|210087.2|210201.1|210051.1|493
1638939300000|2021-12-08 04:55:00|210225.7|210075.7|210208.5|210058.5|210233.3|210083.3|210188.4|210038.4|532
1638939600000|2021-12-08 05:00:00|210207.1|210057.1|210210.5|210060.5|210228.3|210078.3|210186.2|210036.2|519
1638939900000|2021-12-08 05:05:00|210206.5|210056.5|210216.9|210066.9|210235.1|210085.1|210205.7|210055.7|712
1638940200000|2021-12-08 05:10:00|210218.5|210068.5|210224.2|210074.2|210240.7|210090.7|210214.6|210064.6|470
1638940500000|2021-12-08 05:15:00|210223.1|210073.1|210189.2|210039.2|210234.6|210084.6|210175.3|210025.3|312
1638940800000|2021-12-08 05:20:00|210188.2|210038.2|210185.8|210035.8|210191.9|210041.9|210174.4|210024.4|247
1638941100000|2021-12-08 05:25:00|210187.5|210037.5|210186.4|210036.4|210211.2|210061.2|210180.6|210030.6|356
1638941400000|2021-12-08 05:30:00|210187.2|210037.2|210217.8|210067.8|210231.1|210081.1|210187.2|210037.2|414
1638941700000|2021-12-08 05:35:00|210218.1|210068.1|210226.1|210076.1|210234.7|210084.7|210206.4|210056.4|427
1638942000000|2021-12-08 05:40:00|210227.3|210077.3|210215.4|210065.4|210231.5|210081.5|210208.7|210058.7|353
1638942300000|2021-12-08 05:45:00|210212.9|210062.9|210211.8|210061.8|210228.2|210078.2|210207.4|210057.4|432
1638942600000|2021-12-08 05:50:00|210210|210060|210183.3|210033.3|210217.3|210067.3|210173.7|210023.7|406
1638942900000|2021-12-08 05:55:00|210184.5|210034.5|210149.5|209999.5|210188.5|210038.5|210149.5|209999.5|446
1638943200000|2021-12-08 06:00:00|210151.3|210001.3|210172.3|210022.3|210189.9|210039.9|210146.3|209996.3|409
1638943500000|2021-12-08 06:05:00|210172.9|210022.9|210187.6|210037.6|210196.5|210046.5|210170.6|210020.6|370
1638943800000|2021-12-08 06:10:00|210187.5|210037.5|210227.8|210077.8|210234.6|210084.6|210179.3|210029.3|409
1638944100000|2021-12-08 06:15:00|210227|210077|210195.9|210045.9|210227.2|210077.2|210177.6|210027.6|358
1638944400000|2021-12-08 06:20:00|210197.9|210047.9|210225.8|210075.8|210231.1|210081.1|210186.5|210036.5|311
1638944700000|2021-12-08 06:25:00|210223|210073|210190.6|210040.6|210229.1|210089.2|210139.2|210040.6|393
1638945000000|2021-12-08 06:30:00|210194.2|210044.2|210217.6|210067.6|210224.4|210074.4|210191.5|210041.5|396
1638945300000|2021-12-08 06:35:00|210214.9|210064.9|210232.6|210082.6|210239.4|210089.4|210214.5|210064.5|404
1638945600000|2021-12-08 06:40:00|210231.2|210081.2|210236.3|210086.3|210239|210089|210216.8|210066.8|346
1638945900000|2021-12-08 06:45:00|210238|210088|210226.3|210076.3|210241.8|210091.8|210221.8|210071.8|283
1638946200000|2021-12-08 06:50:00|210226|210076|210236.3|210086.3|210237.2|210087.2|210217.4|210067.4|367
1638946500000|2021-12-08 06:55:00|210235.5|210085.5|210226.7|210076.7|210235.5|210085.5|210217.6|210067.6|358
1638946800000|2021-12-08 07:00:00|210228.2|210078.2|210229.4|210079.4|210250.3|210100.3|210146.4|209996.4|720
1638947100000|2021-12-08 07:05:00|210228.6|210078.6|210258.1|210108.1|210269.3|210146.7|210196.7|210066.2|655
1638947400000|2021-12-08 07:10:00|210259|210109|210253.5|210103.5|210270.8|210171.7|210207.2|210095.8|458
1638947700000|2021-12-08 07:15:00|210252.8|210102.8|210260.8|210110.8|210269.6|210159.1|210180.5|210073.7|480
1638948000000|2021-12-08 07:20:00|210259.4|210109.4|210373.1|210223.1|210382.2|210232.2|210256.5|210106.5|574
1638948300000|2021-12-08 07:25:00|210372.9|210222.9|210322.9|210172.9|210427|210321.7|210302.4|210163.5|586
1638948600000|2021-12-08 07:30:00|210322.7|210172.7|210238.5|210088.5|210325.8|210175.8|210233|210083|558
1638948900000|2021-12-08 07:35:00|210237.5|210087.5|210195.4|210045.4|210242.6|210092.6|210189.2|210039.2|481
1638949200000|2021-12-08 07:40:00|210196.4|210046.4|210187.5|210037.5|210210.6|210060.6|210098|209994|607
1638949500000|2021-12-08 07:45:00|210189.6|210039.6|210239.9|210089.9|210276.5|210126.5|210168.7|210036.1|671
1638949800000|2021-12-08 07:50:00|210239.8|210089.8|210283|210133|210283|210151|210201|210085.8|524
1638950100000|2021-12-08 07:55:00|210281.5|210131.5|210226.1|210076.1|210318.4|210170.5|210214.4|210064.4|566
1638950400000|2021-12-08 08:00:00|210228.8|210078.8|210124|209974|210235.8|210085.8|210097.2|209947.2|830
1638950700000|2021-12-08 08:05:00|210123.7|209973.7|210131.9|209981.9|210153.3|210003.3|210099|209949|808
1638951000000|2021-12-08 08:10:00|210131.1|209981.1|210190.3|210040.3|210197.5|210047.5|210116|209966|795
1638951300000|2021-12-08 08:15:00|210189|210039|210328.3|210178.3|210418.8|210268.8|210181.1|210031.1|855
1638951600000|2021-12-08 08:20:00|210326.3|210176.3|210318.5|210168.5|210385.6|210235.6|210313.9|210163.9|690
1638951900000|2021-12-08 08:25:00|210318.1|210168.1|210356.9|210206.9|210366.1|210216.1|210164.4|210014.4|752
1638952200000|2021-12-08 08:30:00|210358.3|210208.3|210191.5|210041.5|210360.5|210210.5|210184.7|210034.7|801
1638952500000|2021-12-08 08:35:00|210190.6|210040.6|210165.2|210015.2|210248.3|210098.3|210135.4|209985.4|695
1638952800000|2021-12-08 08:40:00|210164.5|210014.5|210269.2|210119.2|210274.3|210124.3|210154.4|210004.4|585
1638953100000|2021-12-08 08:45:00|210268.5|210118.5|210317|210167|210335.5|210219.7|210214.8|210064.8|661
1638953400000|2021-12-08 08:50:00|210317.1|210167.1|210220.5|210070.5|210321|210171|210217|210069.4|675
1638953700000|2021-12-08 08:55:00|210221.4|210071.4|210090.6|209940.6|210234.5|210084.5|210058.3|209938.4|710
1638954000000|2021-12-08 09:00:00|210092.4|209942.4|210132.6|209982.6|210181.2|210031.2|210068.5|209937.2|696
1638954300000|2021-12-08 09:05:00|210132.3|209982.3|210145.2|209995.2|210161.5|210018.3|210025|209941|624
1638954600000|2021-12-08 09:10:00|210144|209994|210157.5|210007.5|210199.5|210049.5|210128.2|209978.2|616
1638954900000|2021-12-08 09:15:00|210157.4|210007.4|210318.5|210168.5|210324|210174|210157.4|210007.4|538
1638955200000|2021-12-08 09:20:00|210317.9|210167.9|210275.7|210125.7|210332.8|210182.8|210244.4|210094.4|548
1638955500000|2021-12-08 09:25:00|210275.3|210125.3|210274.7|210124.7|210338.9|210236.3|210195|210091.5|537
1638955800000|2021-12-08 09:30:00|210271.2|210121.2|210287.6|210137.6|210328.4|210178.4|210203|210075.9|695
1638956100000|2021-12-08 09:35:00|210287.7|210137.7|210232.9|210082.9|210336.3|210231.9|210186.3|210080.3|654
1638956400000|2021-12-08 09:40:00|210233.2|210083.2|210264.5|210114.5|210283.6|210166.4|210126.5|210022.9|673
1638956700000|2021-12-08 09:45:00|210264.1|210114.1|210216.4|210066.4|210269.5|210166|210206.4|210065.4|677
1638957000000|2021-12-08 09:50:00|210216.3|210066.3|210190|210040|210235.5|210085.5|210181.3|210031.3|659
1638957300000|2021-12-08 09:55:00|210191|210041|210047.8|209897.8|210191|210046.3|210038.5|209888.5|694
1638957600000|2021-12-08 10:00:00|210047.6|209897.6|210135.5|209985.5|210149.1|210001.6|209990.5|209883.1|630
1638957900000|2021-12-08 10:05:00|210132|209982|210105.8|209955.8|210156.2|210014.2|210052.7|209942.9|549
1638958200000|2021-12-08 10:10:00|210104.5|209954.5|210008.9|209858.9|210131.1|209981.1|209997.3|209847.3|595
1638958500000|2021-12-08 10:15:00|210008.7|209858.7|209899.6|209749.6|210033.1|209901.5|209879.7|209749.6|580
1638958800000|2021-12-08 10:20:00|209902|209752|209964.5|209814.5|209968.7|209818.7|209896.1|209746.1|733
1638959100000|2021-12-08 10:25:00|209962.9|209812.9|210001.1|209851.1|210018.1|209916.4|209917.1|209812.9|660
1638959400000|2021-12-08 10:30:00|210002.1|209852.1|209952.9|209802.9|210011|209915.7|209918.8|209802.4|614
1638959700000|2021-12-08 10:35:00|209954.5|209804.5|210147.7|209997.7|210198|210049.8|209904.8|209804.5|752
1638960000000|2021-12-08 10:40:00|210148.8|209998.8|210211.5|210061.5|210250.5|210146.8|210057.8|209934|658
1638960300000|2021-12-08 10:45:00|210212.8|210062.8|210176.1|210026.1|210213|210091.3|210084.1|209962.4|604
1638960600000|2021-12-08 10:50:00|210174.8|210024.8|210173.6|210023.6|210193.9|210082|210132|210020.2|603
1638960900000|2021-12-08 10:55:00|210173.7|210023.7|210196.9|210146.9|210247.9|210148.6|210130.1|210015.2|594
1638961200000|2021-12-08 11:00:00|210196.6|210146.6|210129|209979|210250.8|210146.6|210077.6|209959.4|678
1638961500000|2021-12-08 11:05:00|210131.1|209981.1|210172.5|210022.5|210246.9|210154.3|210120.5|209980.3|674
1638961800000|2021-12-08 11:10:00|210170.2|210020.2|209918.6|209768.6|210175.8|210025.8|209873.5|209726.2|879
1638962100000|2021-12-08 11:15:00|209918.3|209768.3|209920.9|209770.9|209969|209861.9|209862|209740|686
1638962400000|2021-12-08 11:20:00|209916.7|209766.7|209908.8|209758.8|209973.6|209874.4|209850|209700|751
1638962700000|2021-12-08 11:25:00|209906.5|209756.5|209826.9|209676.9|209917.1|209767.1|209826.3|209676.3|597
1638963000000|2021-12-08 11:30:00|209828.2|209678.2|209955|209805|209971.2|209835.8|209783.4|209633.4|697
1638963300000|2021-12-08 11:35:00|209954.8|209804.8|209891.2|209741.2|209971.9|209821.9|209891.2|209741.2|550
1638963600000|2021-12-08 11:40:00|209896.1|209746.1|209770.8|209620.8|209974.7|209824.7|209718.7|209610.1|764
1638963900000|2021-12-08 11:45:00|209772.2|209622.2|209685.7|209535.7|209964.8|209814.8|209607.8|209457.8|1080
1638964200000|2021-12-08 11:50:00|209653.4|209503.4|209589.3|209439.3|209726.7|209576.7|209498.4|209364.1|1029
1638964500000|2021-12-08 11:55:00|209586.4|209436.4|209595.3|209445.3|209619.3|209469.3|209442.4|209313.5|926
1638964800000|2021-12-08 12:00:00|209595.6|209445.6|209568.7|209418.7|209605.3|209455.3|209486.8|209336.8|828
1638965100000|2021-12-08 12:05:00|209568.6|209418.6|209886.7|209736.7|209887.3|209737.3|209552.6|209402.6|876
1638965400000|2021-12-08 12:10:00|209885.8|209735.8|209884.4|209734.4|210048.3|209898.3|209863.5|209713.5|813
1638965700000|2021-12-08 12:15:00|209884.3|209734.3|209714.4|209564.4|209943.5|209793.5|209632.2|209521.1|757
1638966000000|2021-12-08 12:20:00|209712.6|209562.6|209599|209449|209747.2|209597.2|209588.1|209438.1|779
1638966300000|2021-12-08 12:25:00|209603.6|209453.6|209401.1|209251.1|209608.1|209458.1|209347.1|209229.1|773
1638966600000|2021-12-08 12:30:00|209398.9|209248.9|209306.7|209156.7|209431.3|209318.3|209231.1|209128.3|686
1638966900000|2021-12-08 12:35:00|209306.3|209156.3|209282.8|209232.8|209389.3|209280.8|209145|209023.8|780
1638967200000|2021-12-08 12:40:00|209283|209233|209299.8|209149.8|209356.4|209274.7|209163.4|209065.2|775
1638967500000|2021-12-08 12:45:00|209300.7|209150.7|209490.7|209340.7|209608.8|209485.7|209268.6|209147.9|801
1638967800000|2021-12-08 12:50:00|209490.1|209340.1|209566.1|209416.1|209571.3|209421.3|209380.3|209278.1|744
1638968100000|2021-12-08 12:55:00|209565.7|209415.7|209283.5|209133.5|209573.9|209439.4|209227.5|209128.5|798
1638968400000|2021-12-08 13:00:00|209281|209131|209398.8|209248.8|209441.1|209342.6|209250.3|209100.3|876
1638968700000|2021-12-08 13:05:00|209399.3|209249.3|209203.5|209053.5|209437.1|209301.2|209128.7|209010|859
1638969000000|2021-12-08 13:10:00|209202.9|209052.9|209317.3|209167.3|209344.3|209239.8|209068.6|208960.4|809
1638969300000|2021-12-08 13:15:00|209317.7|209167.7|209393.7|209243.7|209403.9|209295|209204.6|209124.8|751
1638969600000|2021-12-08 13:20:00|209396.3|209246.3|209343.6|209193.6|209498.3|209394.9|209258|209146.2|812
1638969900000|2021-12-08 13:25:00|209345|209195|209435.7|209285.7|209439.7|209342.2|209226.2|209093.1|877
1638970200000|2021-12-08 13:30:00|209439.8|209289.8|209215.3|209165.3|209443.3|209327.6|209210.8|209085.8|887
1638970500000|2021-12-08 13:35:00|209264.9|209114.9|209108.2|208958.2|209305.5|209206.9|209046.9|208941.2|840
1638970800000|2021-12-08 13:40:00|209108.1|208958.1|208927.3|208877.3|209165.2|209059.6|208889|208798.9|823
1638971100000|2021-12-08 13:45:00|208982|208832|209115.8|209065.8|209165.1|209100.5|208927.3|208829.2|816
1638971400000|2021-12-08 13:50:00|209114.8|209064.8|209168.3|209118.3|209290|209178.9|209112.5|209022.1|822
1638971700000|2021-12-08 13:55:00|209172|209122|209129|209079|209214.8|209147.9|209054.4|208991.3|858
1638972000000|2021-12-08 14:00:00|209130.6|209080.6|209363.7|209313.7|209406.7|209317.5|209047|208944.1|864
1638972300000|2021-12-08 14:05:00|209363.8|209313.8|209507.6|209357.6|209507.6|209408.8|209337.1|209241|787
1638972600000|2021-12-08 14:10:00|209505.4|209355.4|209483.6|209333.6|209505.4|209405.3|209364.1|209283|819
1638972900000|2021-12-08 14:15:00|209432.8|209382.8|209440.3|209390.3|209548.1|209470|209373.7|209292.4|796
1638973200000|2021-12-08 14:20:00|209441.3|209391.3|209480.5|209330.5|209533.9|209450.8|209409.4|209327.1|807
1638973500000|2021-12-08 14:25:00|209482.2|209332.2|209493.6|209343.6|209526.2|209429.6|209357.8|209262|808
1638973800000|2021-12-08 14:30:00|209499.5|209349.5|209392.2|209342.2|209581|209476|209299.8|209203.9|1032
1638974100000|2021-12-08 14:35:00|209398.3|209348.3|209497|209447|209567.2|209468.9|209346.2|209255.9|966
1638974400000|2021-12-08 14:40:00|209509.4|209459.4|209430.3|209380.3|209564.9|209463.8|209377.4|209285.3|1036
1638974700000|2021-12-08 14:45:00|209431.2|209381.2|209376.6|209326.6|209540.7|209450.5|209376.3|209291.3|898
1638975000000|2021-12-08 14:50:00|209378|209328|209390.8|209340.8|209445.6|209365|209292.9|209201.3|965
1638975300000|2021-12-08 14:55:00|209389.7|209339.7|209344.5|209194.5|209449.6|209368.6|209268.4|209166.7|1038
1638975600000|2021-12-08 15:00:00|209347.3|209197.3|209168.5|209118.5|209395|209297.1|209168.5|209118.5|1060
1638975900000|2021-12-08 15:05:00|209169.4|209119.4|209253.9|209203.9|209277.9|209209.4|209081.8|209022.6|966
1638976200000|2021-12-08 15:10:00|209252.4|209202.4|209393.5|209243.5|209452.2|209359.1|209231.2|209125.4|940
1638976500000|2021-12-08 15:15:00|209396|209246|209333|209183|209420.9|209311|209208.4|209100.3|868
1638976800000|2021-12-08 15:20:00|209332.8|209182.8|209000.9|208950.9|209335.7|209232|208982.8|208932.8|880
1638977100000|2021-12-08 15:25:00|208997.4|208947.4|209215.9|209065.9|209221.6|209073.2|208935.2|208845.8|941
1638977400000|2021-12-08 15:30:00|209235.2|209085.2|209141.6|209091.6|209306.2|209205.2|209129.1|209026.7|921
1638977700000|2021-12-08 15:35:00|209142|209092|209181.6|209131.6|209375.6|209264.7|209095.8|209009|965
1638978000000|2021-12-08 15:40:00|209181.7|209131.7|209315.3|209165.3|209332.1|209228.8|209178.5|209113.5|865
1638978300000|2021-12-08 15:45:00|209313.7|209163.7|209404.5|209254.5|209444.1|209350.1|209242.5|209139.1|935
1638978600000|2021-12-08 15:50:00|209402.3|209252.3|209312.4|209262.4|209402.7|209298.7|209243.2|209163.6|898
1638978900000|2021-12-08 15:55:00|209313.7|209263.7|209356.1|209306.1|209374.6|209312.6|209225.8|209115.6|1008
1638979200000|2021-12-08 16:00:00|209355.4|209305.4|209437.6|209387.6|209495.8|209401|209266.1|209170|901
1638979500000|2021-12-08 16:05:00|209439.9|209389.9|209395.7|209345.7|209501|209399.9|209346.1|209244|725
1638979800000|2021-12-08 16:10:00|209396.4|209346.4|209275.5|209225.5|209447.3|209397.3|209207.8|209157.8|744
1638980100000|2021-12-08 16:15:00|209273|209223|209398.4|209348.4|209418.3|209348.4|209266.7|209216.7|676
1638980400000|2021-12-08 16:20:00|209401.9|209351.9|209216.8|209166.8|209533.6|209432.3|209214.5|209164.5|735
1638980700000|2021-12-08 16:25:00|209217.7|209167.7|209315.1|209265.1|209385|209287.9|209211.9|209161.9|777
1638981000000|2021-12-08 16:30:00|209314.8|209264.8|209441.5|209391.5|209447.8|209397.8|209312.7|209262.7|812
1638981300000|2021-12-08 16:35:00|209441.3|209391.3|209433.6|209383.6|209532.9|209470.7|209394.8|209322.7|884
1638981600000|2021-12-08 16:40:00|209435.3|209385.3|209436.4|209386.4|209573.9|209511.4|209425.4|209375.4|796
1638981900000|2021-12-08 16:45:00|209435.7|209385.7|209475.4|209425.4|209486.2|209436.2|209410.2|209360.2|751
1638982200000|2021-12-08 16:50:00|209475.1|209425.1|209394|209344|209524.9|209435.2|209393.1|209329.5|737
1638982500000|2021-12-08 16:55:00|209393.2|209343.2|209647.3|209597.3|209746.4|209632.6|209390.8|209340.8|908
1638982800000|2021-12-08 17:00:00|209653.1|209603.1|209691.3|209541.3|209725.1|209629.1|209625.9|209540|708
1638983100000|2021-12-08 17:05:00|209690.6|209540.6|209574.6|209524.6|209728.5|209633.4|209567.9|209469.5|785
1638983400000|2021-12-08 17:10:00|209577.8|209527.8|209469.5|209419.5|209627.3|209532.8|209469.2|209378.9|615
1638983700000|2021-12-08 17:15:00|209470.5|209420.5|209336.9|209286.9|209473.5|209423.5|209336.9|209286.9|598
1638984000000|2021-12-08 17:20:00|209339.5|209289.5|209245.4|209195.4|209425.9|209375.9|209239.6|209149.8|665
1638984300000|2021-12-08 17:25:00|209242.9|209192.9|209358.8|209208.8|209403.2|209310.1|209202.8|209124.2|677
1638984600000|2021-12-08 17:30:00|209361.7|209211.7|209441|209291|209461.7|209385.1|209306.7|209205|705
1638984900000|2021-12-08 17:35:00|209391.2|209341.2|209350.9|209300.9|209526|209427.6|209349.8|209256.5|594
1638985200000|2021-12-08 17:40:00|209352.7|209302.7|209401.9|209351.9|209450.1|209352.1|209299.2|209197.7|644
1638985500000|2021-12-08 17:45:00|209452.6|209302.6|209463.7|209413.7|209541.7|209438.2|209405.9|209295.8|732
1638985800000|2021-12-08 17:50:00|209464|209414|209446.7|209296.7|209526.7|209427|209310.7|209193.6|740
1638986100000|2021-12-08 17:55:00|209438.7|209288.7|209427.2|209277.2|209477.7|209327.7|209309.8|209191.5|726
1638986400000|2021-12-08 18:00:00|209424.6|209274.6|209527.1|209377.1|209534.5|209434.3|209375.9|209266|887
1638986700000|2021-12-08 18:05:00|209528.7|209378.7|209432.7|209382.7|209535|209425.3|209424.2|209324.2|665
1638987000000|2021-12-08 18:10:00|209431.6|209381.6|209430.5|209280.5|209494.1|209392.1|209345.2|209248.2|640
1638987300000|2021-12-08 18:15:00|209427.2|209277.2|209431.5|209281.5|209448.8|209361.8|209378.3|209262.1|444
1638987600000|2021-12-08 18:20:00|209434.7|209284.7|209563.9|209513.9|209621.6|209514.9|209376.9|209259|666
1638987900000|2021-12-08 18:25:00|209561.6|209511.6|209512.5|209462.5|209611.9|209519|209507.6|209411.7|559
1638988200000|2021-12-08 18:30:00|209513.6|209463.6|209627.6|209477.6|209642|209536|209513.3|209413.6|559
1638988500000|2021-12-08 18:35:00|209627.8|209477.8|209558.5|209508.5|209627.8|209522.7|209525|209421.1|446
1638988800000|2021-12-08 18:40:00|209559.4|209509.4|209563.3|209413.3|209639.5|209545.2|209513.2|209412.6|606
1638989100000|2021-12-08 18:45:00|209566.2|209416.2|209530.8|209480.8|209582.1|209483.7|209450.2|209331.8|569
1638989400000|2021-12-08 18:50:00|209530.2|209480.2|209583.2|209533.2|209668.4|209551.6|209527.8|209425.1|589
1638989700000|2021-12-08 18:55:00|209583.8|209533.8|209562.5|209412.5|209656.1|209542.1|209552.5|209405.4|682
1638990000000|2021-12-08 19:00:00|209562.6|209412.6|209588.1|209438.1|209597.1|209494.1|209471.8|209373.5|644
1638990300000|2021-12-08 19:05:00|209587|209437|209564.4|209514.4|209660.3|209563.1|209493.6|209387.6|592
1638990600000|2021-12-08 19:10:00|209564.6|209514.6|209608.3|209558.3|209646.2|209560.6|209555.1|209452.6|529
1638990900000|2021-12-08 19:15:00|209604.9|209554.9|209748|209598|209759.4|209657.3|209566.1|209470.2|669
1638991200000|2021-12-08 19:20:00|209748.6|209598.6|209749.8|209599.8|209769.2|209672.2|209647.4|209550.7|683
1638991500000|2021-12-08 19:25:00|209750.5|209600.5|209701.3|209551.3|209755|209638.5|209642.8|209544.2|471
1638991800000|2021-12-08 19:30:00|209701.8|209551.8|209702.5|209552.5|209710.8|209607.1|209649.5|209544.7|471
1638992100000|2021-12-08 19:35:00|209702.1|209552.1|209696|209546|209715.6|209611.6|209602.9|209501.1|561
1638992400000|2021-12-08 19:40:00|209695.6|209545.6|209534.3|209484.3|209724.1|209620.8|209468.5|209369.6|605
1638992700000|2021-12-08 19:45:00|209566.6|209516.6|209542.3|209492.3|209628.6|209529.2|209468.5|209367.8|665
1638993000000|2021-12-08 19:50:00|209541.1|209491.1|209662.3|209512.3|209671|209570.8|209490.2|209395.7|672
1638993300000|2021-12-08 19:55:00|209663.7|209513.7|209665.5|209515.5|209767.1|209665.4|209615.8|209496.7|782
1638993600000|2021-12-08 20:00:00|209678.5|209528.5|209624.1|209474.1|209678.5|209565.1|209575.3|209472.8|616
1638993900000|2021-12-08 20:05:00|209624.8|209474.8|209605.7|209455.7|209624.9|209516.8|209482.8|209373.8|607
1638994200000|2021-12-08 20:10:00|209605.3|209455.3|209544.4|209394.4|209625.6|209484.2|209506|209384.4|580
1638994500000|2021-12-08 20:15:00|209544.2|209394.2|209523.8|209373.8|209550|209442.5|209477.4|209365.9|526
1638994800000|2021-12-08 20:20:00|209525.3|209375.3|209524.3|209474.3|209580.6|209481.5|209439|209339|574
1638995100000|2021-12-08 20:25:00|209523.9|209473.9|209660.9|209510.9|209662.3|209557.1|209515.6|209418.1|579
1638995400000|2021-12-08 20:30:00|209611.4|209561.4|209613.7|209463.7|209667.3|209561.5|209567.1|209455.8|489
1638995700000|2021-12-08 20:35:00|209613|209463|209613.5|209463.5|209638.3|209514.6|209564.1|209452.5|488
1638996000000|2021-12-08 20:40:00|209614.5|209464.5|209536.2|209386.2|209625.4|209475.4|209481.3|209331.3|634
1638996300000|2021-12-08 20:45:00|209535.6|209385.6|209496.9|209346.9|209558.9|209455.8|209483.3|209344.1|539
1638996600000|2021-12-08 20:50:00|209493.4|209343.4|209445.8|209295.8|209493.4|209375.8|209387.1|209284.6|523
1638996900000|2021-12-08 20:55:00|209446.8|209296.8|209402.9|209252.9|209455.2|209324.2|209291.7|209185.8|735
1638997200000|2021-12-08 21:00:00|209403.1|209253.1|209432.9|209282.9|209435.3|209285.3|209395.2|209245.2|548
1638997500000|2021-12-08 21:05:00|209432.7|209282.7|209347.1|209197.1|209433|209283|209331|209181|512
1638997800000|2021-12-08 21:10:00|209345|209195|209346.3|209196.3|209354.1|209204.1|209332|209182|418
1638998100000|2021-12-08 21:15:00|209344.5|209194.5|209355.2|209205.2|209375.6|209225.6|209339.8|209189.8|485
1638998400000|2021-12-08 21:20:00|209353.9|209203.9|209570.2|209420.2|209571.2|209421.2|209345.8|209195.8|456
1638998700000|2021-12-08 21:25:00|209569.6|209419.6|209567.8|209417.8|209570.9|209420.9|209542.4|209392.4|415
1638999000000|2021-12-08 21:30:00|209566.9|209416.9|209580.6|209430.6|209587.1|209437.1|209544.7|209394.7|372
1638999300000|2021-12-08 21:35:00|209581|209431|209582.5|209432.5|209610.6|209460.6|209561.7|209411.7|366
1638999600000|2021-12-08 21:40:00|209582.6|209432.6|209542.3|209392.3|209584.2|209434.2|209462.3|209312.3|459
1638999900000|2021-12-08 21:45:00|209546.6|209396.6|209499.9|209349.9|209550.5|209400.5|209472.4|209322.4|459
1639000200000|2021-12-08 21:50:00|209501.4|209351.4|209496.4|209346.4|209542|209392|209486|209336|476
1639000500000|2021-12-08 21:55:00|209498.4|209348.4|209482.4|209222.4|209542.6|209358.4|209415.5|209213.8|375
1639000800000|2021-12-08 22:00:00|209478.9|209200.3|209417.9|209120.9|209480.1|209201.8|209417.9|209120.9|48
1639001100000|2021-12-08 22:05:00|209411.5|209114.5|209476.3|209189.2|209515.3|209218.3|209411.5|209114.5|127
1639001400000|2021-12-08 22:10:00|209495.8|209198.8|209439.1|209142.1|209522|209225|209426.3|209129.3|189
1639001700000|2021-12-08 22:15:00|209429.6|209132.6|209495.4|209198.4|209552.8|209255.8|209399.9|209102.9|117
1639002000000|2021-12-08 22:20:00|209518.2|209221.2|209455.5|209158.5|209518.2|209255|209399.9|209102.9|167
1639002300000|2021-12-08 22:25:00|209442.1|209145.1|209503.2|209206.2|209512.1|209215.1|209411.5|209114.5|122
1639002600000|2021-12-08 22:30:00|209501.2|209204.2|209461.5|209164.5|209518.8|209221.8|209431|209134|130
1639002900000|2021-12-08 22:35:00|209469.7|209172.7|209492.2|209195.2|209521.4|209224.4|209437.4|209140.4|175
1639003200000|2021-12-08 22:40:00|209491.3|209194.3|209487.9|209190.9|209530.3|209233.3|209436.7|209139.7|149
1639003500000|2021-12-08 22:45:00|209494.4|209197.4|209497.5|209200.5|209516.9|209219.9|209393.8|209096.8|183
1639003800000|2021-12-08 22:50:00|209490.7|209193.7|209472.3|209175.3|209512.9|209215.9|209361.6|209064.6|133
1639004100000|2021-12-08 22:55:00|209451|209154|209505.9|209208.9|209515.7|209218.7|209379.8|209082.8|162
1639004400000|2021-12-08 23:00:00|209443|209146|209545.6|209395.6|209617|209457|209443|209146|531
1639004700000|2021-12-08 23:05:00|209546.5|209396.5|209621.8|209471.8|209643.6|209493.6|209519.5|209369.5|424
1639005000000|2021-12-08 23:10:00|209621.9|209471.9|209607.4|209457.4|209641.9|209491.9|209596.8|209446.8|323
1639005300000|2021-12-08 23:15:00|209600.7|209450.7|209588.6|209438.6|209632.3|209482.3|209560.7|209410.7|323
1639005600000|2021-12-08 23:20:00|209587.9|209437.9|209569.5|209419.5|209587.9|209437.9|209550|209400|292
1639005900000|2021-12-08 23:25:00|209570.2|209420.2|209564.2|209414.2|209595|209445|209547.8|209397.8|295
1639006200000|2021-12-08 23:30:00|209565.1|209415.1|209585.8|209435.8|209591.7|209441.7|209547|209397|226
1639006500000|2021-12-08 23:35:00|209579.3|209429.3|209516.4|209366.4|209589.4|209439.4|209504.3|209354.3|270
1639006800000|2021-12-08 23:40:00|209516.6|209366.6|209468.9|209318.9|209529.5|209379.5|209461.2|209311.2|371
1639007100000|2021-12-08 23:45:00|209468.8|209318.8|209484.4|209334.4|209496.3|209346.3|209449.1|209299.1|362
1639007400000|2021-12-08 23:50:00|209483.1|209333.1|209459.8|209309.8|209489.7|209339.7|209428.5|209278.5|309
1639007700000|2021-12-08 23:55:00|209459.9|209309.9|209475.9|209325.9|209484.6|209334.6|209430.8|209280.8|274
1639008000000|2021-12-09 00:00:00|209476|209326|209481.3|209331.3|209489.8|209339.8|209438.2|209288.2|355
1639008300000|2021-12-09 00:05:00|209481.5|209331.5|209483.7|209333.7|209503.5|209353.5|209467.6|209317.6|306
1639008600000|2021-12-09 00:10:00|209482.3|209332.3|209598.1|209448.1|209608.2|209458.2|209479.9|209329.9|529
1639008900000|2021-12-09 00:15:00|209598.5|209448.5|209545.1|209395.1|209599.3|209449.3|209510.5|209360.5|455
1639009200000|2021-12-09 00:20:00|209544.6|209394.6|209553.8|209403.8|209564.2|209414.2|209531.3|209381.3|350
1639009500000|2021-12-09 00:25:00|209542|209392|209490.5|209340.5|209547.6|209397.6|209478.5|209328.5|392
1639009800000|2021-12-09 00:30:00|209489.1|209339.1|209482.7|209332.7|209494|209344|209478.4|209328.4|292
1639010100000|2021-12-09 00:35:00|209483.3|209333.3|209476|209326|209497.5|209347.5|209464.5|209314.5|516
1639010400000|2021-12-09 00:40:00|209474.4|209324.4|209469.2|209319.2|209486|209336|209458.8|209308.8|482
1639010700000|2021-12-09 00:45:00|209463.6|209313.6|209524.1|209374.1|209529|209379|209459.6|209309.6|397
1639011000000|2021-12-09 00:50:00|209522.7|209372.7|209534.6|209384.6|209545.7|209395.7|209513.7|209363.7|352
1639011300000|2021-12-09 00:55:00|209526.3|209376.3|209542.4|209392.4|209547.8|209397.8|209517.8|209367.8|447
1639011600000|2021-12-09 01:00:00|209543.7|209393.7|209581.2|209431.2|209683.5|209533.5|209539|209389|582
1639011900000|2021-12-09 01:05:00|209580.8|209430.8|209596.6|209446.6|209602.7|209452.7|209570.3|209420.3|487
1639012200000|2021-12-09 01:10:00|209595.7|209445.7|209619.7|209469.7|209628.5|209478.5|209574.5|209424.5|423
1639012500000|2021-12-09 01:15:00|209618|209468|209612.8|209462.8|209636.8|209486.8|209578.3|209428.3|438
1639012800000|2021-12-09 01:20:00|209615.7|209465.7|209612.8|209462.8|209619.5|209469.5|209568|209418|335
1639013100000|2021-12-09 01:25:00|209613|209463|209584|209434|209622.3|209472.3|209564.3|209414.3|394
1639013400000|2021-12-09 01:30:00|209585.8|209435.8|209557.3|209407.3|209588.8|209438.8|209532.7|209382.7|544
1639013700000|2021-12-09 01:35:00|209556.2|209406.2|209550.7|209400.7|209563.4|209413.4|209534.6|209384.6|470
1639014000000|2021-12-09 01:40:00|209551|209401|209549.4|209399.4|209561.4|209411.4|209541.9|209391.9|348
1639014300000|2021-12-09 01:45:00|209550.8|209400.8|209583.5|209433.5|209584.1|209434.1|209544.7|209394.7|317
1639014600000|2021-12-09 01:50:00|209584.9|209434.9|209529.9|209379.9|209584.9|209434.9|209521.4|209371.4|402
1639014900000|2021-12-09 01:55:00|209530.2|209380.2|209567.6|209417.6|209573.4|209423.4|209516.4|209366.4|416
1639015200000|2021-12-09 02:00:00|209567.7|209417.7|209583.9|209433.9|209585.1|209435.1|209566.8|209416.8|312
1639015500000|2021-12-09 02:05:00|209583.6|209433.6|209578.5|209428.5|209585.1|209435.1|209566.3|209416.3|353
1639015800000|2021-12-09 02:10:00|209579.7|209429.7|209579.9|209429.9|209592.5|209442.5|209569|209419|387
1639016100000|2021-12-09 02:15:00|209582.7|209432.7|209559.5|209409.5|209589.1|209439.1|209559.5|209409.5|330
1639016400000|2021-12-09 02:20:00|209561.4|209411.4|209542.4|209392.4|209572.4|209422.4|209535.1|209385.1|381
1639016700000|2021-12-09 02:25:00|209544.4|209394.4|209448.6|209298.6|209546.7|209396.7|209447.6|209297.6|502
1639017000000|2021-12-09 02:30:00|209448.9|209298.9|209473.3|209323.3|209483.2|209333.2|209444.5|209294.5|485
1639017300000|2021-12-09 02:35:00|209472.2|209322.2|209484|209334|209495.1|209345.1|209472.1|209322.1|399
1639017600000|2021-12-09 02:40:00|209483.5|209333.5|209411.4|209261.4|209486.7|209336.7|209400.2|209250.2|416
1639017900000|2021-12-09 02:45:00|209411.7|209261.7|209409.7|209259.7|209424.8|209274.8|209389.7|209239.7|458
1639018200000|2021-12-09 02:50:00|209407.6|209257.6|209399.5|209249.5|209410.6|209260.6|209384.6|209234.6|338
1639018500000|2021-12-09 02:55:00|209400.2|209250.2|209410.7|209260.7|209416.2|209266.2|209386|209236|356
1639018800000|2021-12-09 03:00:00|209409.7|209259.7|209410.5|209260.5|209416|209266|209388.6|209238.6|354
1639019100000|2021-12-09 03:05:00|209410.2|209260.2|209411.3|209261.3|209417.7|209267.7|209401.4|209251.4|362
1639019400000|2021-12-09 03:10:00|209410.5|209260.5|209365.8|209215.8|209416.5|209266.5|209357.1|209207.1|399
1639019700000|2021-12-09 03:15:00|209366.3|209216.3|209358|209208|209378.9|209228.9|209352|209202|260
1639020000000|2021-12-09 03:20:00|209357.9|209207.9|209364.7|209214.7|209372.7|209222.7|209343.7|209193.7|293
1639020300000|2021-12-09 03:25:00|209369.1|209219.1|209402.2|209252.2|209408.5|209258.5|209352.4|209202.4|435
1639020600000|2021-12-09 03:30:00|209402.3|209252.3|209397|209247|209411.5|209261.5|209390.1|209240.1|371
1639020900000|2021-12-09 03:35:00|209396.8|209246.8|209404.3|209254.3|209406.3|209256.3|209387.2|209237.2|383
1639021200000|2021-12-09 03:40:00|209404.4|209254.4|209402.6|209252.6|209407.5|209257.5|209389.4|209239.4|328
1639021500000|2021-12-09 03:45:00|209401.6|209251.6|209405.4|209255.4|209411|209261|209394.4|209244.4|319
1639021800000|2021-12-09 03:50:00|209404.5|209254.5|209345.5|209195.5|209415.2|209265.2|209341.5|209191.5|306
1639022100000|2021-12-09 03:55:00|209346.8|209196.8|209445.6|209295.6|209449.3|209299.3|209337.3|209187.3|472
1639022400000|2021-12-09 04:00:00|209445.3|209295.3|209440.7|209290.7|209461.3|209311.3|209435.7|209285.7|355
1639022700000|2021-12-09 04:05:00|209440.5|209290.5|209422.4|209272.4|209444.8|209294.8|209394.1|209244.1|373
1639023000000|2021-12-09 04:10:00|209422.1|209272.1|209409.2|209259.2|209423.6|209273.6|209395.5|209245.5|305
1639023300000|2021-12-09 04:15:00|209409.3|209259.3|209411.9|209261.9|209422.2|209272.2|209397.7|209247.7|299
1639023600000|2021-12-09 04:20:00|209411.4|209261.4|209410.6|209260.6|209418.6|209268.6|209398.7|209248.7|322
1639023900000|2021-12-09 04:25:00|209411.1|209261.1|209412.1|209262.1|209439.5|209289.5|209398.2|209248.2|365
1639024200000|2021-12-09 04:30:00|209411.8|209261.8|209409|209259|209417|209267|209408.7|209258.7|292
1639024500000|2021-12-09 04:35:00|209410.2|209260.2|209400.4|209250.4|209416.9|209266.9|209397.4|209247.4|276
1639024800000|2021-12-09 04:40:00|209399.7|209249.7|209394.4|209244.4|209410.2|209260.2|209390|209240|249
1639025100000|2021-12-09 04:45:00|209393.8|209243.8|209409.2|209259.2|209415|209265|209389.8|209239.8|353
1639025400000|2021-12-09 04:50:00|209407.6|209257.6|209409.3|209259.3|209416.1|209266.1|209399.6|209249.6|303
1639025700000|2021-12-09 04:55:00|209408.6|209258.6|209435.6|209285.6|209442.3|209292.3|209403.5|209253.5|297
1639026000000|2021-12-09 05:00:00|209435.8|209285.8|209441.6|209291.6|209448.8|209298.8|209431.6|209281.6|382
1639026300000|2021-12-09 05:05:00|209443.8|209293.8|209453|209303|209462.2|209312.2|209436.7|209286.7|346
1639026600000|2021-12-09 05:10:00|209453.2|209303.2|209444.6|209294.6|209455.9|209305.9|209439.9|209289.9|299
1639026900000|2021-12-09 05:15:00|209443.6|209293.6|209451.8|209301.8|209458.9|209308.9|209439.1|209289.1|359
1639027200000|2021-12-09 05:20:00|209450.6|209300.6|209443.1|209293.1|209452.1|209302.1|209440.7|209290.7|282
1639027500000|2021-12-09 05:25:00|209443.2|209293.2|209406.4|209256.4|209449.8|209299.8|209392.7|209242.7|360
1639027800000|2021-12-09 05:30:00|209405.4|209255.4|209388.5|209238.5|209407.7|209257.7|209387.7|209237.7|425
1639028100000|2021-12-09 05:35:00|209387.1|209237.1|209392|209242|209396.7|209246.7|209375.9|209225.9|387
1639028400000|2021-12-09 05:40:00|209392.3|209242.3|209405|209255|209409.8|209259.8|209384.3|209234.3|346
1639028700000|2021-12-09 05:45:00|209405.2|209255.2|209398|209248|209415.2|209265.2|209397.1|209247.1|324
1639029000000|2021-12-09 05:50:00|209397.6|209247.6|209414.1|209264.1|209418.4|209268.4|209397.6|209247.6|340
1639029300000|2021-12-09 05:55:00|209414.6|209264.6|209447.2|209297.2|209453.4|209303.4|209409.4|209259.4|403
1639029600000|2021-12-09 06:00:00|209451.4|209301.4|209411.9|209261.9|209456.8|209306.8|209385.9|209235.9|449
1639029900000|2021-12-09 06:05:00|209412.2|209262.2|209401.1|209251.1|209418.3|209268.3|209393.8|209243.8|334
1639030200000|2021-12-09 06:10:00|209400.6|209250.6|209409.8|209259.8|209413.1|209263.1|209388.4|209238.4|388
1639030500000|2021-12-09 06:15:00|209409.3|209259.3|209440.8|209290.8|209449.8|209299.8|209407.8|209257.8|368
1639030800000|2021-12-09 06:20:00|209441.2|209291.2|209446.3|209296.3|209453|209303|209432.5|209282.5|289
1639031100000|2021-12-09 06:25:00|209444.9|209294.9|209386.1|209236.1|209452.8|209302.8|209382.6|209232.6|365
1639031400000|2021-12-09 06:30:00|209386|209236|209390|209240|209398.7|209248.7|209383|209233|312
1639031700000|2021-12-09 06:35:00|209388.5|209238.5|209401.5|209251.5|209401.8|209251.8|209379.8|209229.8|310
1639032000000|2021-12-09 06:40:00|209400.2|209250.2|209447.3|209297.3|209451|209301|209388.6|209238.6|354
1639032300000|2021-12-09 06:45:00|209447.2|209297.2|209440.3|209290.3|209450|209300|209424.7|209274.7|320
1639032600000|2021-12-09 06:50:00|209440.7|209290.7|209488.3|209338.3|209493.2|209343.2|209433|209283|327
1639032900000|2021-12-09 06:55:00|209483|209333|209526.6|209376.6|209545.3|209395.3|209476.9|209326.9|423
1639033200000|2021-12-09 07:00:00|209540.7|209390.7|209483|209333|209540.7|209390.7|209477.9|209327.9|489
1639033500000|2021-12-09 07:05:00|209483.3|209333.3|209447.2|209297.2|209490.6|209340.6|209434.5|209284.5|463
1639033800000|2021-12-09 07:10:00|209446.5|209296.5|209439.7|209289.7|209447.2|209297.2|209388|209238|493
1639034100000|2021-12-09 07:15:00|209440.1|209290.1|209441.2|209291.2|209494.4|209344.4|209430.7|209280.7|492
1639034400000|2021-12-09 07:20:00|209439.3|209289.3|209372.7|209322.7|209458.7|209326.7|209347.7|209197.7|583
1639034700000|2021-12-09 07:25:00|209423.8|209273.8|209389.8|209239.8|209457.1|209325.9|209368|209218|618
1639035000000|2021-12-09 07:30:00|209389.3|209239.3|209445.9|209295.9|209453.4|209303.4|209383.3|209233.3|583
1639035300000|2021-12-09 07:35:00|209445.7|209295.7|209435.1|209285.1|209453.2|209303.2|209433.4|209283.4|348
1639035600000|2021-12-09 07:40:00|209437|209287|209304.7|209154.7|209441.6|209291.6|209302.8|209152.8|484
1639035900000|2021-12-09 07:45:00|209305.9|209155.9|209318.2|209168.2|209330.5|209180.5|209255.8|209105.8|556
1639036200000|2021-12-09 07:50:00|209320.3|209170.3|209349.7|209199.7|209413.4|209263.4|209318|209168|470
1639036500000|2021-12-09 07:55:00|209350.1|209200.1|209366.4|209216.4|209372.1|209222.1|209341.4|209191.4|486
1639036800000|2021-12-09 08:00:00|209367.7|209217.7|209387.7|209237.7|209468.2|209318.2|209330.2|209180.2|722
1639037100000|2021-12-09 08:05:00|209387.6|209237.6|209456.4|209306.4|209457.5|209307.5|209374.7|209224.7|736
1639037400000|2021-12-09 08:10:00|209456.1|209306.1|209420.4|209270.4|209495.2|209345.2|209353.7|209203.7|772
1639037700000|2021-12-09 08:15:00|209419.6|209269.6|209401.7|209251.7|209443.2|209293.2|209384|209234|607
1639038000000|2021-12-09 08:20:00|209399.6|209249.6|209394.4|209244.4|209413.7|209263.7|209350.2|209200.2|595
1639038300000|2021-12-09 08:25:00|209394.7|209244.7|209452.1|209302.1|209455.3|209311.6|209361.6|209238.1|479
1639038600000|2021-12-09 08:30:00|209453.5|209303.5|209458.9|209308.9|209477.7|209374.5|209355.3|209254|669
1639038900000|2021-12-09 08:35:00|209459.2|209309.2|209474.5|209324.5|209529.2|209419|209448.9|209304.8|618
1639039200000|2021-12-09 08:40:00|209476.2|209326.2|209481.5|209331.5|209513|209407.9|209441.4|209324.4|528
1639039500000|2021-12-09 08:45:00|209482|209332|209587.5|209437.5|209589.4|209439.4|209445.7|209328.7|532
1639039800000|2021-12-09 08:50:00|209586.9|209436.9|209643.6|209493.6|209670.2|209569.1|209571.1|209421.1|607
1639040100000|2021-12-09 08:55:00|209644.3|209494.3|209713.1|209563.1|209717.7|209599|209643.9|209493.9|533
1639040400000|2021-12-09 09:00:00|209713.5|209563.5|209878.9|209728.9|209911|209803.8|209670.1|209520.1|597
1639040700000|2021-12-09 09:05:00|209853.9|209703.9|209937.4|209787.4|209949|209799|209707.3|209557.3|665
1639041000000|2021-12-09 09:10:00|209938.4|209788.4|209811.7|209661.7|209964.8|209814.8|209802.5|209656.8|560
1639041300000|2021-12-09 09:15:00|209811.2|209661.2|209727.8|209577.8|209854.2|209704.2|209716.2|209566.2|575
1639041600000|2021-12-09 09:20:00|209728.8|209578.8|209890.4|209740.4|209897|209747|209728.8|209578.8|616
1639041900000|2021-12-09 09:25:00|209889.6|209739.6|209899.8|209749.8|209908.7|209758.7|209881.3|209731.3|423
1639042200000|2021-12-09 09:30:00|209901|209751|209733.2|209583.2|209916.7|209790.9|209726.8|209576.8|506
1639042500000|2021-12-09 09:35:00|209732.9|209582.9|209747.8|209597.8|209752.6|209617.8|209662.1|209560.5|401
1639042800000|2021-12-09 09:40:00|209749.8|209599.8|209727.5|209577.5|209774.9|209624.9|209683.6|209533.6|473
1639043100000|2021-12-09 09:45:00|209726.9|209576.9|209713.2|209563.2|209752.3|209602.3|209701.3|209551.3|509
1639043400000|2021-12-09 09:50:00|209715.8|209565.8|209723.4|209573.4|209774.1|209624.1|209707.7|209557.7|565
1639043700000|2021-12-09 09:55:00|209725.5|209575.5|209809.8|209659.8|209820.1|209670.1|209691.6|209547.2|587
1639044000000|2021-12-09 10:00:00|209808.8|209658.8|209740.4|209590.4|209896.5|209746.5|209738.6|209588.6|604
1639044300000|2021-12-09 10:05:00|209740|209590|209847.2|209697.2|209852.2|209749.9|209737.9|209587.9|565
1639044600000|2021-12-09 10:10:00|209846.3|209696.3|209778.5|209628.5|209850.6|209700.6|209750.7|209600.7|647
1639044900000|2021-12-09 10:15:00|209778.6|209628.6|209804.9|209654.9|209864.5|209714.5|209760|209610|533
1639045200000|2021-12-09 10:20:00|209806.9|209656.9|209802.9|209652.9|209826.4|209676.4|209793.7|209643.7|584
1639045500000|2021-12-09 10:25:00|209802.3|209652.3|209818.9|209668.9|209822.7|209672.7|209754|209604|597
1639045800000|2021-12-09 10:30:00|209818.5|209668.5|209863.1|209713.1|209943.5|209811|209809.4|209659.4|649
1639046100000|2021-12-09 10:35:00|209863|209713|209850|209700|209889|209739|209799.4|209649.4|623
1639046400000|2021-12-09 10:40:00|209849.5|209699.5|209849.2|209699.2|209870.6|209720.6|209808.3|209658.3|639
1639046700000|2021-12-09 10:45:00|209849|209699|209807|209657|209851.3|209725|209754.1|209652|659
1639047000000|2021-12-09 10:50:00|209808.4|209658.4|209810.6|209660.6|209827.6|209677.6|209769.5|209619.5|648
1639047300000|2021-12-09 10:55:00|209816.9|209666.9|209773.6|209623.6|209824.5|209716.9|209766.2|209616.2|600
1639047600000|2021-12-09 11:00:00|209773|209623|209646.9|209496.9|209777.4|209627.4|209585.6|209476.5|610
1639047900000|2021-12-09 11:05:00|209645.9|209495.9|209723.6|209573.6|209775.1|209625.1|209645.9|209495.9|564
1639048200000|2021-12-09 11:10:00|209722.7|209572.7|209776.2|209626.2|209858.3|209740.5|209714.3|209564.3|622
1639048500000|2021-12-09 11:15:00|209777.1|209627.1|209675.2|209525.2|209796.4|209646.4|209625.4|209475.4|655
1639048800000|2021-12-09 11:20:00|209674.3|209524.3|209712.4|209562.4|209715.3|209565.3|209619.3|209469.3|752
1639049100000|2021-12-09 11:25:00|209711.7|209561.7|209966.3|209816.3|209972.7|209847.5|209711|209561|825
1639049400000|2021-12-09 11:30:00|209966|209816|209969.3|209819.3|209996.9|209850.9|209880.2|209730.2|828
1639049700000|2021-12-09 11:35:00|209961.2|209811.2|209969.7|209819.7|210037|209919.8|209956.3|209806.3|615
1639050000000|2021-12-09 11:40:00|209970.1|209820.1|209931.2|209881.2|210020.1|209886.5|209931.2|209807.2|547
1639050300000|2021-12-09 11:45:00|209933.6|209883.6|210074|209924|210080.3|209939|209933.6|209835.7|514
1639050600000|2021-12-09 11:50:00|210073.1|209923.1|210283.7|210133.7|210308.8|210158.8|210038.8|209916.8|631
1639050900000|2021-12-09 11:55:00|210272.7|210122.7|210055.8|209905.8|210319|210199|210048|209898|733
1639051200000|2021-12-09 12:00:00|210062.9|209912.9|210132.4|209982.4|210147.4|209997.4|210010.4|209860.4|743
1639051500000|2021-12-09 12:05:00|210130.6|209980.6|209937.6|209787.6|210142|209992|209893|209743|663
1639051800000|2021-12-09 12:10:00|209937.9|209787.9|209990.7|209840.7|209998.9|209848.9|209752.1|209602.1|705
1639052100000|2021-12-09 12:15:00|209990.5|209840.5|210290.8|210140.8|210336.9|210186.9|209987.7|209837.7|740
1639052400000|2021-12-09 12:20:00|210290.5|210140.5|210521|210371|210526.3|210421|210286.5|210136.5|665
1639052700000|2021-12-09 12:25:00|210518.7|210368.7|210447.5|210297.5|210584.1|210482.3|210418|210276.1|670
1639053000000|2021-12-09 12:30:00|210442.4|210292.4|210456.9|210406.9|210562.7|210448.5|210386.7|210285.9|642
1639053300000|2021-12-09 12:35:00|210456.6|210406.6|210437.7|210287.7|210603.5|210503.2|210355.5|210256.6|635
1639053600000|2021-12-09 12:40:00|210437.5|210287.5|210309.6|210159.6|210443.9|210342.6|210182.2|210053.6|636
1639053900000|2021-12-09 12:45:00|210309.1|210159.1|210396.4|210246.4|210398.3|210294.4|210231|210149.8|639
1639054200000|2021-12-09 12:50:00|210395.5|210245.5|210247.2|210197.2|210399.4|210288.2|210224.8|210121.6|510
1639054500000|2021-12-09 12:55:00|210246.5|210196.5|210459.6|210309.6|210469.4|210360.6|210234.4|210135.4|570
1639054800000|2021-12-09 13:00:00|210470.2|210320.2|210632.7|210482.7|210638.5|210556.5|210382|210279.9|810
1639055100000|2021-12-09 13:05:00|210634.2|210484.2|210479.4|210329.4|210634.2|210529.8|210309.6|210200.1|717
1639055400000|2021-12-09 13:10:00|210478.1|210328.1|210443.9|210393.9|210526.3|210447.9|210321.3|210209.1|725
1639055700000|2021-12-09 13:15:00|210443.6|210393.6|210192.5|210042.5|210468.9|210395.7|210135.8|210036.8|651
1639056000000|2021-12-09 13:20:00|210188.3|210138.3|210176.1|210126.1|210384.2|210270.6|210151.9|210043.4|760
1639056300000|2021-12-09 13:25:00|210176.3|210126.3|210302.2|210152.2|210322.8|210218.6|210083.5|209971.8|700
1639056600000|2021-12-09 13:30:00|210302.7|210152.7|210456.8|210306.8|210506.9|210415.7|210299.3|210149.3|786
1639056900000|2021-12-09 13:35:00|210459.5|210309.5|210215.8|210065.8|210499.9|210405.3|210163.5|210063.6|756
1639057200000|2021-12-09 13:40:00|210215.9|210065.9|210045|209995|210215.9|210118.4|210007.8|209908.5|703
1639057500000|2021-12-09 13:45:00|210042.7|209992.7|209976.2|209926.2|210109.3|210008.7|209842.7|209748.3|744
1639057800000|2021-12-09 13:50:00|209969.2|209919.2|209992.3|209942.3|210049.4|209949.9|209909.4|209812.2|687
1639058100000|2021-12-09 13:55:00|209991.3|209941.3|209912.2|209862.2|210047.8|209966.8|209869.6|209770.8|776
1639058400000|2021-12-09 14:00:00|209960.1|209810.1|209755.7|209605.7|209964.7|209815.4|209650.8|209566.2|779
1639058700000|2021-12-09 14:05:00|209755.4|209605.4|209702.6|209652.6|209804.7|209725|209614|209550.3|576
1639059000000|2021-12-09 14:10:00|209703.2|209653.2|209930.2|209780.2|209935.7|209835.7|209693.9|209612.4|601
1639059300000|2021-12-09 14:15:00|209936.5|209786.5|209867.9|209717.9|209969.2|209880|209785.7|209687.3|679
1639059600000|2021-12-09 14:20:00|209837.1|209787.1|209935.6|209885.6|210023.5|209940.6|209817.6|209723.2|745
1639059900000|2021-12-09 14:25:00|209935.5|209885.5|210034.6|209884.6|210063.2|209969.1|209900.8|209810.4|635
1639060200000|2021-12-09 14:30:00|210030.3|209880.3|209980|209930|210057.2|209951.9|209837.9|209738.3|826
1639060500000|2021-12-09 14:35:00|209974.5|209924.5|210124.3|210074.3|210246.8|210148.7|209966.4|209884.1|821
1639060800000|2021-12-09 14:40:00|210112|210062|210231.8|210081.8|210393.4|210285.7|210103|210006.4|917
1639061100000|2021-12-09 14:45:00|210233.2|210083.2|210413|210363|210462.3|210368.6|210199.1|210083.2|895
1639061400000|2021-12-09 14:50:00|210412|210362|210062.6|210012.6|210467.2|210370.2|210061.9|210011.9|850
1639061700000|2021-12-09 14:55:00|210057.4|210007.4|210188.2|210038.2|210236.4|210105.7|209962.3|209890|852
1639062000000|2021-12-09 15:00:00|210192.9|210042.9|210202.2|210152.2|210273.5|210201.3|210054.3|209964.8|917
1639062300000|2021-12-09 15:05:00|210204.2|210154.2|210340.1|210290.1|210396.6|210309.7|210201.7|210100|853
1639062600000|2021-12-09 15:10:00|210339.1|210289.1|210125.2|210075.2|210339.8|210289.8|210090.7|210015.3|841
1639062900000|2021-12-09 15:15:00|210122.1|210072.1|210318.4|210268.4|210420.6|210366.1|210120.7|210070.7|862
1639063200000|2021-12-09 15:20:00|210318.1|210268.1|210415.4|210365.4|210432.6|210376.8|210176.1|210073.7|829
1639063500000|2021-12-09 15:25:00|210415.7|210365.7|210735|210585|210850.7|210759|210368.6|210239.2|906
1639063800000|2021-12-09 15:30:00|210732.3|210582.3|210502|210452|210732.3|210630.2|210365.3|210274.2|922
1639064100000|2021-12-09 15:35:00|210506.2|210456.2|210511.9|210461.9|210576.3|210498.5|210452.8|210357.7|759
1639064400000|2021-12-09 15:40:00|210510.7|210460.7|210445.6|210395.6|210538.5|210461.5|210360|210259.2|787
1639064700000|2021-12-09 15:45:00|210442.7|210392.7|210411.8|210361.8|210515.2|210465.2|210354.2|210304.2|777
1639065000000|2021-12-09 15:50:00|210411.3|210361.3|210367.8|210317.8|210508.5|210458.5|210365.2|210307.7|839
1639065300000|2021-12-09 15:55:00|210370|210320|210499.1|210449.1|210609|210531.2|210355.2|210209.9|931
1639065600000|2021-12-09 16:00:00|210507.4|210457.4|210388.8|210238.8|210580.8|210503.4|210336.6|210238.8|880
1639065900000|2021-12-09 16:05:00|210388|210238|210087.2|210037.2|210388.4|210299.6|210084.6|210034.6|735
1639066200000|2021-12-09 16:10:00|210082.2|210032.2|210325.1|210275.1|210369.3|210297.4|210073.6|209983|817
1639066500000|2021-12-09 16:15:00|210324.7|210274.7|210297.5|210247.5|210380.1|210330.1|210290.9|210240.9|701
1639066800000|2021-12-09 16:20:00|210297.7|210247.7|210388.6|210338.6|210434.1|210381.8|210286.6|210207|638
1639067100000|2021-12-09 16:25:00|210386.9|210336.9|210292.2|210242.2|210423.6|210345.6|210233.8|210183.8|704
1639067400000|2021-12-09 16:30:00|210292.1|210242.1|210291.9|210241.9|210329|210279|210231.6|210158.1|695
1639067700000|2021-12-09 16:35:00|210294.8|210244.8|210291.1|210241.1|210338.6|210288.6|210264.6|210172.4|709
1639068000000|2021-12-09 16:40:00|210290.7|210240.7|210181.3|210131.3|210300.6|210248.4|210178.1|210128.1|572
1639068300000|2021-12-09 16:45:00|210181.9|210131.9|210162.6|210112.6|210233.1|210162|210159.3|210079.7|677
1639068600000|2021-12-09 16:50:00|210163.9|210113.9|210150.1|210100.1|210215.3|210165.3|210097.7|210047.7|641
1639068900000|2021-12-09 16:55:00|210146.8|210096.8|210184.8|210134.8|210188.9|210138.9|210138|210088|734
1639069200000|2021-12-09 17:00:00|210179.7|210129.7|210143.8|210093.8|210191.1|210136.4|210078.9|210028.9|585
1639069500000|2021-12-09 17:05:00|210145.6|210095.6|210194.7|210144.7|210255.7|210159.3|210143.4|210059.3|621
1639069800000|2021-12-09 17:10:00|210194.4|210144.4|210101|210051|210267.1|210173.4|210099.9|210049.9|611
1639070100000|2021-12-09 17:15:00|210101.1|210051.1|210049.4|209999.4|210152.4|210058.9|210008|209919.6|624
1639070400000|2021-12-09 17:20:00|210049.2|209999.2|210047.1|209997.1|210121.3|210020.8|210010.8|209909.9|666
1639070700000|2021-12-09 17:25:00|210047.3|209997.3|210034.7|209884.7|210120.8|210020.3|209924.1|209821.8|610
1639071000000|2021-12-09 17:30:00|210035.2|209885.2|209907.7|209857.7|210036.9|209937.8|209906.5|209812.5|592
1639071300000|2021-12-09 17:35:00|209907.6|209857.6|209724.1|209674.1|209927.5|209859.2|209670.6|209568.1|533
1639071600000|2021-12-09 17:40:00|209725|209675|209744.1|209694.1|209817.3|209719.2|209719.5|209612.6|544
1639071900000|2021-12-09 17:45:00|209742.1|209692.1|209687.4|209537.4|209799.3|209702.3|209637.8|209531.7|574
1639072200000|2021-12-09 17:50:00|209687.9|209537.9|209710.2|209560.2|209755.5|209653.4|209627|209519.2|653
1639072500000|2021-12-09 17:55:00|209710.7|209560.7|209811.4|209661.4|209829.3|209733.3|209606.3|209510.8|675
1639072800000|2021-12-09 18:00:00|209818.1|209668.1|209900|209850|209978.6|209877.9|209734|209631.5|876
1639073100000|2021-12-09 18:05:00|209899.5|209849.5|210074.2|209924.2|210086.7|209976.2|209888.2|209789.4|791
1639073400000|2021-12-09 18:10:00|210073.4|209923.4|210112.7|209962.7|210218.9|210120.8|210001|209901.6|838
1639073700000|2021-12-09 18:15:00|210113.2|209963.2|210028.2|209878.2|210120.1|210020.7|209880.9|209799.5|742
1639074000000|2021-12-09 18:20:00|210027.8|209877.8|210065.5|209915.5|210143.4|210037.1|209976.2|209876.7|710
1639074300000|2021-12-09 18:25:00|210066|209916|210147.8|209997.8|210158|210033.3|210004.4|209890.6|644
1639074600000|2021-12-09 18:30:00|210150.2|210000.2|210119.4|210069.4|210231.9|210110.8|210103.1|209995.9|628
1639074900000|2021-12-09 18:35:00|210119.5|210069.5|210087|209937|210168.4|210085.1|210023.8|209926.4|578
1639075200000|2021-12-09 18:40:00|210085.8|209935.8|209895.4|209745.4|210085.8|209978.8|209758.7|209645.5|690
1639075500000|2021-12-09 18:45:00|209895.2|209745.2|209839.7|209789.7|209907.7|209804.4|209800.6|209699.6|642
1639075800000|2021-12-09 18:50:00|209838.1|209788.1|209848.3|209698.3|209962.7|209866.4|209795.1|209668.7|625
1639076100000|2021-12-09 18:55:00|209848.4|209698.4|209789.5|209739.5|209849.2|209745.4|209671.8|209570.2|535
1639076400000|2021-12-09 19:00:00|209789.4|209739.4|210045|209895|210128.7|210020.5|209789.4|209723.9|711
1639076700000|2021-12-09 19:05:00|210045.1|209895.1|209939.8|209789.8|210081.7|209981.3|209886.3|209779.3|673
1639077000000|2021-12-09 19:10:00|209941.5|209791.5|209991.9|209841.9|210056.5|209943.8|209891.8|209780.4|608
1639077300000|2021-12-09 19:15:00|209992|209842|209929.6|209879.6|210002.3|209905.1|209876.4|209795.7|664
1639077600000|2021-12-09 19:20:00|209929.5|209879.5|209979.2|209829.2|210116.6|210018.5|209922.2|209820.6|580
1639077900000|2021-12-09 19:25:00|209979.5|209829.5|210043.9|209993.9|210044.7|209994.7|209926.4|209829.5|640
1639078200000|2021-12-09 19:30:00|210045.1|209995.1|210055.2|210005.2|210104.2|210014.5|210013.3|209927.4|575
1639078500000|2021-12-09 19:35:00|210056.8|210006.8|210121.7|209971.7|210198.9|210103.3|210055.7|209968.8|652
1639078800000|2021-12-09 19:40:00|210122.5|209972.5|209980|209930|210122.6|209993.4|209976.6|209883.4|568
1639079100000|2021-12-09 19:45:00|209979.4|209929.4|209979|209829|210025.4|209931.8|209922.9|209822|437
1639079400000|2021-12-09 19:50:00|209977.1|209827.1|209983.4|209833.4|210012.5|209894.8|209890.1|209773.8|604
1639079700000|2021-12-09 19:55:00|209982.8|209832.8|209851.2|209801.2|210003.8|209898.3|209848.8|209772.2|665
1639080000000|2021-12-09 20:00:00|209851.4|209801.4|209707.1|209557.1|209887.3|209803.7|209705.8|209555.8|773
1639080300000|2021-12-09 20:05:00|209706|209556|209717.9|209567.9|209792.2|209670.6|209661.3|209538.2|708
1639080600000|2021-12-09 20:10:00|209710.3|209560.3|209616.6|209466.6|209821.9|209707.1|209579|209438.9|770
1639080900000|2021-12-09 20:15:00|209617.3|209467.3|209493.1|209343.1|209627|209513.8|209452.1|209335|722
1639081200000|2021-12-09 20:20:00|209493|209343|209503.8|209353.8|209539.7|209413.5|209448.1|209333.6|630
1639081500000|2021-12-09 20:25:00|209503.5|209353.5|209578.9|209428.9|209595.1|209491.7|209495.1|209345.1|757
1639081800000|2021-12-09 20:30:00|209583.3|209433.3|209583.8|209433.8|209653.1|209548.4|209526.4|209376.4|641
1639082100000|2021-12-09 20:35:00|209585.1|209435.1|209604.1|209454.1|209615.8|209465.8|209560.2|209410.2|543
1639082400000|2021-12-09 20:40:00|209603.5|209453.5|209533.1|209383.1|209621.5|209471.5|209504.5|209372.2|636
1639082700000|2021-12-09 20:45:00|209530.7|209380.7|209533.8|209383.8|209579.1|209442.5|209488|209380.7|416
1639083000000|2021-12-09 20:50:00|209536.2|209386.2|209518.4|209368.4|209587.7|209481.3|209510.6|209360.6|609
1639083300000|2021-12-09 20:55:00|209515.2|209365.2|209544.1|209394.1|209566.6|209448.2|209457.1|209307.1|852
1639083600000|2021-12-09 21:00:00|209542.3|209392.3|209539|209389|209575.7|209425.7|209470.8|209320.8|793
1639083900000|2021-12-09 21:05:00|209536.3|209386.3|209613|209463|209637|209487|209535.6|209385.6|486
1639084200000|2021-12-09 21:10:00|209614.3|209464.3|209573.4|209423.4|209615.5|209465.5|209559.2|209409.2|444
1639084500000|2021-12-09 21:15:00|209572.2|209422.2|209592.8|209442.8|209599|209449|209563.2|209413.2|359
1639084800000|2021-12-09 21:20:00|209592.2|209442.2|209622.8|209472.8|209628.4|209478.4|209592.2|209442.2|340
1639085100000|2021-12-09 21:25:00|209623|209473|209631.1|209481.1|209642.3|209492.3|209610.4|209460.4|394
1639085400000|2021-12-09 21:30:00|209630.4|209480.4|209615.3|209465.3|209633.9|209483.9|209600.2|209450.2|420
1639085700000|2021-12-09 21:35:00|209617.2|209467.2|209606.5|209456.5|209660.8|209510.8|209558.6|209408.6|517
1639086000000|2021-12-09 21:40:00|209607.5|209457.5|209607.5|209457.5|209659|209509|209585.1|209435.1|440
1639086300000|2021-12-09 21:45:00|209597.2|209447.2|209585.4|209435.4|209673.1|209546.9|209577.9|209427.9|398
1639086600000|2021-12-09 21:50:00|209585.6|209435.6|209586.9|209436.9|209605.3|209455.3|209576.1|209426.1|288
1639086900000|2021-12-09 21:55:00|209586.2|209436.2|209750.3|209453.3|209752.8|209455.8|209501.5|209276.1|422
1639087200000|2021-12-09 22:00:00|209737.9|209440.9|209526.9|209252.4|209779.9|209482.9|209516.9|209233.2|71
1639087500000|2021-12-09 22:05:00|209520|209259.1|209825.6|209528.6|209838|209541|209471.5|209248.8|259
1639087800000|2021-12-09 22:10:00|209825.3|209528.3|209766|209469|209888.6|209591.6|209761.9|209464.9|215
1639088100000|2021-12-09 22:15:00|209772.7|209475.7|209775.9|209478.9|209885.6|209588.6|209716.2|209419.2|155
1639088400000|2021-12-09 22:20:00|209780.8|209483.8|209778|209481|209861.1|209564.1|209748.9|209451.9|149
1639088700000|2021-12-09 22:25:00|209796.8|209499.8|209787.1|209490.1|209847.8|209550.8|209729.5|209432.5|115
1639089000000|2021-12-09 22:30:00|209841.8|209544.8|209770|209473|209848.8|209551.8|209702|209405|129
1639089300000|2021-12-09 22:35:00|209778.7|209481.7|209851.8|209554.8|209855.3|209558.3|209741.2|209444.2|171
1639089600000|2021-12-09 22:40:00|209853.2|209556.2|209827.3|209530.3|209854.3|209557.3|209758.7|209461.7|248
1639089900000|2021-12-09 22:45:00|209798|209501|209863.3|209566.3|209896.8|209599.8|209798|209501|146
1639090200000|2021-12-09 22:50:00|209858.8|209561.8|209826.4|209529.4|209923.1|209626.1|209742|209445|283
1639090500000|2021-12-09 22:55:00|209825|209528|209819.4|209522.4|209851.1|209554.1|209750.7|209453.7|300
1639090800000|2021-12-09 23:00:00|209809.6|209512.6|209542.4|209392.4|209850.4|209553.4|209542.1|209345.4|542
1639091100000|2021-12-09 23:05:00|209550.6|209400.6|209533.2|209383.2|209550.6|209400.6|209529.6|209379.6|324
1639091400000|2021-12-09 23:10:00|209533.5|209383.5|209530.2|209380.2|209542|209392|209522.9|209372.9|290
1639091700000|2021-12-09 23:15:00|209529.2|209379.2|209507.6|209357.6|209541.7|209391.7|209501.7|209351.7|295
1639092000000|2021-12-09 23:20:00|209507.9|209357.9|209508.4|209358.4|209523|209373|209500.8|209350.8|219
1639092300000|2021-12-09 23:25:00|209508.1|209358.1|209507.7|209357.7|209518.7|209368.7|209504.5|209354.5|228
1639092600000|2021-12-09 23:30:00|209507.8|209357.8|209560.3|209410.3|209569.7|209419.7|209506.6|209356.6|357
1639092900000|2021-12-09 23:35:00|209548.1|209398.1|209539|209389|209570.4|209420.4|209534.2|209384.2|315
1639093200000|2021-12-09 23:40:00|209546.8|209396.8|209505.7|209355.7|209552.2|209402.2|209500|209350|308
1639093500000|2021-12-09 23:45:00|209503.8|209353.8|209589.7|209439.7|209612.7|209462.7|209500.7|209350.7|405
1639093800000|2021-12-09 23:50:00|209590.3|209440.3|209572.5|209422.5|209601.7|209451.7|209557.6|209407.6|308
1639094100000|2021-12-09 23:55:00|209570.7|209420.7|209624.4|209474.4|209643.6|209493.6|209563.2|209413.2|348
1639094400000|2021-12-10 00:00:00|209624.7|209474.7|209622|209472|209634.3|209484.3|209609.3|209459.3|356
1639094700000|2021-12-10 00:05:00|209619.6|209469.6|209642.7|209492.7|209657.2|209507.2|209591.2|209441.2|393
1639095000000|2021-12-10 00:10:00|209643.1|209493.1|209622.6|209472.6|209655.7|209505.7|209616.3|209466.3|380
1639095300000|2021-12-10 00:15:00|209623.5|209473.5|209628.1|209478.1|209638.1|209488.1|209607.9|209457.9|466
1639095600000|2021-12-10 00:20:00|209628.8|209478.8|209673.9|209523.9|209684.6|209534.6|209625.9|209475.9|367
1639095900000|2021-12-10 00:25:00|209672|209522|209676|209526|209688.6|209538.6|209666.6|209516.6|276
1639096200000|2021-12-10 00:30:00|209675.8|209525.8|209658.7|209508.7|209684.1|209534.1|209625.8|209475.8|449
1639096500000|2021-12-10 00:35:00|209658.3|209508.3|209666.1|209516.1|209670.3|209520.3|209639.2|209489.2|394
1639096800000|2021-12-10 00:40:00|209665.4|209515.4|209672.4|209522.4|209680.5|209530.5|209656.7|209506.7|332
1639097100000|2021-12-10 00:45:00|209672|209522|209735.4|209585.4|209749|209599|209649.9|209499.9|459
1639097400000|2021-12-10 00:50:00|209741.4|209591.4|209791.4|209641.4|209838|209688|209702.2|209552.2|699
1639097700000|2021-12-10 00:55:00|209791.3|209641.3|209930.2|209780.2|209948.3|209798.3|209791.3|209641.3|589
1639098000000|2021-12-10 01:00:00|209930.7|209780.7|210002.5|209852.5|210012.6|209862.6|209927.2|209777.2|729
1639098300000|2021-12-10 01:05:00|209998|209848|209929.1|209779.1|210012.4|209862.4|209909.9|209759.9|638
1639098600000|2021-12-10 01:10:00|209931.3|209781.3|209922.5|209772.5|209936.1|209786.1|209907.4|209757.4|491
1639098900000|2021-12-10 01:15:00|209925.3|209775.3|209938.8|209788.8|209994.9|209844.9|209915.4|209765.4|662
1639099200000|2021-12-10 01:20:00|209953.8|209803.8|209894.7|209744.7|209956.4|209806.4|209877.9|209727.9|668
1639099500000|2021-12-10 01:25:00|209893.9|209743.9|209833.1|209683.1|209906.2|209756.2|209828.8|209678.8|673
1639099800000|2021-12-10 01:30:00|209833.8|209683.8|209812.9|209662.9|209869.2|209719.2|209811|209661|608
1639100100000|2021-12-10 01:35:00|209813.1|209663.1|209827.3|209677.3|209850.2|209700.2|209801.3|209651.3|656
1639100400000|2021-12-10 01:40:00|209843.6|209693.6|209808.3|209658.3|209846.8|209696.8|209806.9|209656.9|647
1639100700000|2021-12-10 01:45:00|209808.2|209658.2|209741.5|209591.5|209827.7|209677.7|209741.5|209591.5|605
1639101000000|2021-12-10 01:50:00|209745.1|209595.1|209759.6|209609.6|209766.4|209616.4|209735.1|209585.1|688
1639101300000|2021-12-10 01:55:00|209763.4|209613.4|209776.6|209626.6|209778.2|209628.2|209745.3|209595.3|695
1639101600000|2021-12-10 02:00:00|209764.6|209614.6|209668.5|209518.5|209774.8|209624.8|209646.9|209496.9|437
1639101900000|2021-12-10 02:05:00|209668.3|209518.3|209640.7|209490.7|209675.1|209525.1|209621.7|209471.7|432
1639102200000|2021-12-10 02:10:00|209642.1|209492.1|209627.4|209477.4|209658.5|209508.5|209605.2|209455.2|363
1639102500000|2021-12-10 02:15:00|209626.7|209476.7|209622.3|209472.3|209641|209491|209604.3|209454.3|439
1639102800000|2021-12-10 02:20:00|209623.9|209473.9|209621.7|209471.7|209648.6|209498.6|209619.5|209469.5|467
1639103100000|2021-12-10 02:25:00|209621.9|209471.9|209627.6|209477.6|209634.5|209484.5|209617.7|209467.7|431
1639103400000|2021-12-10 02:30:00|209626.8|209476.8|209626.7|209476.7|209636.6|209486.6|209619.1|209469.1|453
1639103700000|2021-12-10 02:35:00|209625.9|209475.9|209677.9|209527.9|209684.4|209534.4|209622.2|209472.2|508
1639104000000|2021-12-10 02:40:00|209679.8|209529.8|209705|209555|209710.8|209560.8|209665|209515|468
1639104300000|2021-12-10 02:45:00|209703.3|209553.3|209691.8|209541.8|209722.5|209572.5|209682|209532|425
1639104600000|2021-12-10 02:50:00|209692.7|209542.7|209698|209548|209714.7|209564.7|209669|209519|424
1639104900000|2021-12-10 02:55:00|209698.8|209548.8|209684.6|209534.6|209720.9|209570.9|209654.3|209504.3|482
1639105200000|2021-12-10 03:00:00|209685|209535|209702.5|209552.5|209718.1|209568.1|209683.6|209533.6|453
1639105500000|2021-12-10 03:05:00|209702.9|209552.9|209702.8|209552.8|209724.4|209574.4|209687.2|209537.2|293
1639105800000|2021-12-10 03:10:00|209701.5|209551.5|209714.5|209564.5|209724.1|209574.1|209700.9|209550.9|300
1639106100000|2021-12-10 03:15:00|209712.3|209562.3|209704.8|209554.8|209739.2|209589.2|209699.4|209549.4|454
1639106400000|2021-12-10 03:20:00|209705.2|209555.2|209705.9|209555.9|209711.5|209561.5|209675.4|209525.4|563
1639106700000|2021-12-10 03:25:00|209703.4|209553.4|209717.6|209567.6|209733.6|209583.6|209686|209536|493
1639107000000|2021-12-10 03:30:00|209713.1|209563.1|209725.5|209575.5|209738.1|209588.1|209708.1|209558.1|355
1639107300000|2021-12-10 03:35:00|209725.6|209575.6|209728.4|209578.4|209734.8|209584.8|209698.3|209548.3|336
1639107600000|2021-12-10 03:40:00|209728.7|209578.7|209738.5|209588.5|209765.5|209615.5|209720.2|209570.2|420
1639107900000|2021-12-10 03:45:00|209738.4|209588.4|209748|209598|209770.5|209620.5|209727.5|209577.5|389
1639108200000|2021-12-10 03:50:00|209747.5|209597.5|209726.6|209576.6|209765.8|209615.8|209721|209571|386
1639108500000|2021-12-10 03:55:00|209728.9|209578.9|209734.4|209584.4|209760.1|209610.1|209725.1|209575.1|289
1639108800000|2021-12-10 04:00:00|209734.3|209584.3|209770.7|209620.7|209782|209632|209733.3|209583.3|308
1639109100000|2021-12-10 04:05:00|209762.1|209612.1|209800.2|209650.2|209802.2|209652.2|209757.8|209607.8|317
1639109400000|2021-12-10 04:10:00|209800.9|209650.9|209804.7|209654.7|209816.9|209666.9|209789|209639|251
1639109700000|2021-12-10 04:15:00|209803.6|209653.6|209805.8|209655.8|209812.7|209662.7|209778.1|209628.1|241
1639110000000|2021-12-10 04:20:00|209805.3|209655.3|209809.4|209659.4|209813.5|209663.5|209794|209644|212
1639110300000|2021-12-10 04:25:00|209809|209659|209789.7|209639.7|209819.2|209669.2|209787.8|209637.8|272
1639110600000|2021-12-10 04:30:00|209793.8|209643.8|209835.4|209685.4|209861.9|209711.9|209791.8|209641.8|324
1639110900000|2021-12-10 04:35:00|209835.8|209685.8|209850.3|209700.3|209860|209710|209825.3|209675.3|298
1639111200000|2021-12-10 04:40:00|209848.8|209698.8|209843|209693|209864.7|209714.7|209833.3|209683.3|229
1639111500000|2021-12-10 04:45:00|209843.5|209693.5|209818.3|209668.3|209862.6|209712.6|209815.9|209665.9|275
1639111800000|2021-12-10 04:50:00|209818.6|209668.6|209847.7|209697.7|209864.2|209714.2|209808.5|209658.5|310
1639112100000|2021-12-10 04:55:00|209847.9|209697.9|209864|209714|209875.3|209725.3|209840.8|209690.8|256
1639112400000|2021-12-10 05:00:00|209863.7|209713.7|209867.5|209717.5|209881.6|209731.6|209855.5|209705.5|365
1639112700000|2021-12-10 05:05:00|209873.6|209723.6|209891.6|209741.6|209902.6|209752.6|209856.1|209706.1|381
1639113000000|2021-12-10 05:10:00|209893.7|209743.7|209892.9|209742.9|209899.7|209749.7|209889.2|209739.2|217
1639113300000|2021-12-10 05:15:00|209893|209743|209915.6|209765.6|209932.4|209782.4|209889.1|209739.1|270
1639113600000|2021-12-10 05:20:00|209916.6|209766.6|209927.4|209777.4|209933.3|209783.3|209911.1|209761.1|290
1639113900000|2021-12-10 05:25:00|209926.4|209776.4|209934.1|209784.1|209936.5|209786.5|209911.8|209761.8|231
1639114200000|2021-12-10 05:30:00|209935.1|209785.1|209965|209815|209968.8|209818.8|209907.7|209757.7|279
1639114500000|2021-12-10 05:35:00|209964.2|209814.2|209961.8|209811.8|209985.9|209835.9|209953.5|209803.5|352
1639114800000|2021-12-10 05:40:00|209964.9|209814.9|210045.1|209895.1|210052.4|209902.4|209961.5|209811.5|352
1639115100000|2021-12-10 05:45:00|210044|209894|210003.6|209853.6|210045.3|209895.3|210001.9|209851.9|390
1639115400000|2021-12-10 05:50:00|210002.3|209852.3|209967.6|209817.6|210010.3|209860.3|209938.7|209788.7|369
1639115700000|2021-12-10 05:55:00|209969.5|209819.5|209988.9|209838.9|209994.6|209844.6|209959.6|209809.6|411
1639116000000|2021-12-10 06:00:00|209989|209839|209971.4|209821.4|209990.8|209840.8|209952.7|209802.7|427
1639116300000|2021-12-10 06:05:00|209970.6|209820.6|209953.9|209803.9|209985.6|209835.6|209940.1|209790.1|281
1639116600000|2021-12-10 06:10:00|209957|209807|209961.9|209811.9|209970.9|209820.9|209946.9|209796.9|287
1639116900000|2021-12-10 06:15:00|209961.1|209811.1|209959.4|209809.4|209965|209815|209945.8|209795.8|298
1639117200000|2021-12-10 06:20:00|209960.4|209810.4|209949.3|209799.3|209968.3|209818.3|209936.7|209786.7|295
1639117500000|2021-12-10 06:25:00|209949|209799|209954.6|209804.6|209966.2|209816.2|209936.2|209786.2|329
1639117800000|2021-12-10 06:30:00|209954.2|209804.2|209941.9|209791.9|209955.7|209805.7|209929.2|209779.2|344
1639118100000|2021-12-10 06:35:00|209941.7|209791.7|209941.1|209791.1|209949.3|209799.3|209928.9|209778.9|317
1639118400000|2021-12-10 06:40:00|209941|209791|209951.5|209801.5|209959.8|209809.8|209940.8|209790.8|365
1639118700000|2021-12-10 06:45:00|209950.6|209800.6|209925.1|209775.1|209953.7|209803.7|209903.5|209753.5|400
1639119000000|2021-12-10 06:50:00|209916|209766|209912.5|209762.5|209927.5|209777.5|209892.8|209742.8|363
1639119300000|2021-12-10 06:55:00|209913.7|209763.7|209921.3|209771.3|209939.9|209789.9|209896.6|209746.6|407
1639119600000|2021-12-10 07:00:00|209912.7|209762.7|209928.4|209778.4|210034.8|209884.8|209912.7|209762.7|665
1639119900000|2021-12-10 07:05:00|209923|209773|209998.3|209848.3|210008.1|209858.1|209923|209773|491
1639120200000|2021-12-10 07:10:00|209998|209848|210096.3|209946.3|210132|209982|209989|209839|524
1639120500000|2021-12-10 07:15:00|210098.6|209948.6|210195.7|210045.7|210203.8|210053.8|210098.6|209948.6|495
1639120800000|2021-12-10 07:20:00|210195.3|210045.3|210275.9|210125.9|210337.5|210187.5|210193|210043|461
1639121100000|2021-12-10 07:25:00|210277.3|210127.3|210316.9|210166.9|210327|210177|210255.4|210105.4|519
1639121400000|2021-12-10 07:30:00|210317.2|210167.2|210383.6|210233.6|210534.7|210384.7|210316.4|210166.4|631
1639121700000|2021-12-10 07:35:00|210383.1|210233.1|210631.1|210481.1|210633.1|210483.1|210363.2|210213.2|657
1639122000000|2021-12-10 07:40:00|210633.2|210483.2|210567.2|210417.2|210636|210486|210462.4|210321.1|597
1639122300000|2021-12-10 07:45:00|210567.9|210417.9|210481|210331|210594.6|210482.6|210421.1|210315.6|613
1639122600000|2021-12-10 07:50:00|210482.2|210332.2|210457.5|210307.5|210538.1|210388.1|210357.8|210247.3|636
1639122900000|2021-12-10 07:55:00|210460.8|210310.8|210442|210292|210467.6|210355.1|210269|210119|703
1639123200000|2021-12-10 08:00:00|210440.9|210290.9|210391.9|210241.9|210480.7|210369.8|210289.6|210167.7|760
1639123500000|2021-12-10 08:05:00|210388.7|210238.7|210248|210098|210395.8|210245.8|210218.5|210097.1|686
1639123800000|2021-12-10 08:10:00|210249.7|210099.7|210037.1|209887.1|210258.2|210113.2|210033.1|209883.1|751
1639124100000|2021-12-10 08:15:00|210037.6|209887.6|210022.6|209872.6|210215.7|210065.7|210022.6|209872.6|718
1639124400000|2021-12-10 08:20:00|210019.6|209869.6|209973.2|209823.2|210021.2|209871.2|209900.9|209750.9|696
1639124700000|2021-12-10 08:25:00|209971.9|209821.9|209987.2|209837.2|210045.8|209895.8|209940.7|209790.7|700
1639125000000|2021-12-10 08:30:00|209987.9|209837.9|209975.9|209825.9|210006.1|209856.1|209956|209806|632
1639125300000|2021-12-10 08:35:00|209976.7|209826.7|209970.5|209820.5|209999.3|209849.3|209928.5|209778.5|485
1639125600000|2021-12-10 08:40:00|209971|209821|210132.6|209982.6|210184.8|210034.8|209970.9|209820.9|540
1639125900000|2021-12-10 08:45:00|210131.8|209981.8|210157.7|210007.7|210205.2|210055.2|210099.6|209980.3|661
1639126200000|2021-12-10 08:50:00|210157.6|210007.6|210117.8|209967.8|210164|210014|210101.7|209951.7|599
1639126500000|2021-12-10 08:55:00|210118.4|209968.4|210189.2|210039.2|210211.9|210061.9|210069.6|209942.9|742
1639126800000|2021-12-10 09:00:00|210178.3|210028.3|210161.7|210011.7|210194.8|210044.8|210126.9|209976.9|499
1639127100000|2021-12-10 09:05:00|210161.4|210011.4|210159.1|210009.1|210172.1|210022.1|210152.6|210002.6|534
1639127400000|2021-12-10 09:10:00|210159|210009|210113.4|209963.4|210161.8|210011.8|210109.5|209959.5|491
1639127700000|2021-12-10 09:15:00|210113.5|209963.5|210109.2|209959.2|210174.7|210024.7|210089.9|209939.9|555
1639128000000|2021-12-10 09:20:00|210109.4|209959.4|210099.1|209949.1|210192.5|210069.4|210062.8|209912.8|549
1639128300000|2021-12-10 09:25:00|210099.4|209949.4|210097.4|209947.4|210147.9|209997.9|210093|209943|596
1639128600000|2021-12-10 09:30:00|210098|209948|209941|209791|210098|209948|209929.7|209779.7|720
1639128900000|2021-12-10 09:35:00|209941.3|209791.3|209883.5|209733.5|210001.7|209878.8|209882.3|209732.3|571
1639129200000|2021-12-10 09:40:00|209882.2|209732.2|209992.1|209842.1|209997.1|209847.1|209840.2|209690.2|558
1639129500000|2021-12-10 09:45:00|209993.4|209843.4|209941.4|209791.4|209993.4|209849.1|209899.1|209786.1|588
1639129800000|2021-12-10 09:50:00|209942|209792|209881.5|209731.5|209943|209793|209874.2|209724.2|571
1639130100000|2021-12-10 09:55:00|209880.3|209730.3|209897|209747|209932.8|209782.8|209862.6|209712.6|724
1639130400000|2021-12-10 10:00:00|209897.3|209747.3|209943|209793|209974.2|209840.7|209886.5|209736.5|540
1639130700000|2021-12-10 10:05:00|209943.5|209793.5|209938.2|209788.2|209994.3|209844.3|209920.3|209770.3|622
1639131000000|2021-12-10 10:10:00|209937.9|209787.9|209938.7|209788.7|209993.8|209876.4|209914.3|209764.3|582
1639131300000|2021-12-10 10:15:00|209939.7|209789.7|209913.8|209763.8|209944.1|209821|209867.1|209746.8|507
1639131600000|2021-12-10 10:20:00|209913.4|209763.4|209857.8|209707.8|209917|209767|209786.8|209686.6|438
1639131900000|2021-12-10 10:25:00|209858.7|209708.7|210022.7|209872.7|210039.3|209889.3|209842.8|209706.3|501
1639132200000|2021-12-10 10:30:00|210023.2|209873.2|209925.8|209775.8|210033.6|209883.6|209905.2|209767.6|491
1639132500000|2021-12-10 10:35:00|209925.9|209775.9|209984.9|209834.9|209997.4|209847.4|209922.3|209772.3|604
1639132800000|2021-12-10 10:40:00|209985.5|209835.5|209940.8|209790.8|209989.7|209839.7|209927|209777|601
1639133100000|2021-12-10 10:45:00|209940.7|209790.7|209898.4|209748.4|209946.8|209843.5|209892|209742|472
1639133400000|2021-12-10 10:50:00|209898.1|209748.1|209857.6|209707.6|209904.2|209779.7|209828.6|209707.1|628
1639133700000|2021-12-10 10:55:00|209860.3|209710.3|209833.3|209683.3|209870.6|209720.6|209793.5|209643.5|615
1639134000000|2021-12-10 11:00:00|209832.2|209682.2|209793|209643|209832.4|209712.4|209732.6|209627.1|592
1639134300000|2021-12-10 11:05:00|209793.1|209643.1|209577|209427|209801.2|209651.2|209525.6|209416.1|675
1639134600000|2021-12-10 11:10:00|209576.8|209426.8|209622.7|209472.7|209632.5|209518.7|209568.7|209423.8|669
1639134900000|2021-12-10 11:15:00|209625.2|209475.2|209578.4|209428.4|209627.1|209477.1|209566.9|209416.9|637
1639135200000|2021-12-10 11:20:00|209578.3|209428.3|209566|209416|209592.3|209442.3|209561.8|209411.8|586
1639135500000|2021-12-10 11:25:00|209565.8|209415.8|209629.3|209479.3|209647.3|209541.5|209509.4|209381.1|564
1639135800000|2021-12-10 11:30:00|209630.3|209480.3|209620.1|209470.1|209741.6|209591.6|209612.3|209462.3|656
1639136100000|2021-12-10 11:35:00|209619.8|209469.8|209564.7|209414.7|209713.1|209563.1|209535.4|209385.4|520
1639136400000|2021-12-10 11:40:00|209564.6|209414.6|209488.1|209338.1|209574.6|209424.6|209484.1|209334.1|449
1639136700000|2021-12-10 11:45:00|209492.8|209342.8|209523.7|209373.7|209583.5|209476.1|209439.2|209342.8|523
1639137000000|2021-12-10 11:50:00|209523.5|209373.5|209493.9|209343.9|209531.3|209426.3|209433.7|209328.5|400
1639137300000|2021-12-10 11:55:00|209499.5|209349.5|209661.1|209511.1|209674.2|209524.2|209480.8|209330.8|611
1639137600000|2021-12-10 12:00:00|209660.6|209510.6|209718|209568|209744.4|209625.6|209605.9|209455.9|753
1639137900000|2021-12-10 12:05:00|209721.7|209571.7|209743.1|209593.1|209758.5|209655.6|209654.1|209515.9|850
1639138200000|2021-12-10 12:10:00|209742.3|209592.3|209804|209654|209813.6|209707.1|209680.9|209587.2|660
1639138500000|2021-12-10 12:15:00|209803.7|209653.7|209701.5|209551.5|209812.2|209706.2|209649.1|209540.9|610
1639138800000|2021-12-10 12:20:00|209702.3|209552.3|209815.2|209665.2|209817.2|209667.2|209537.7|209428.6|640
1639139100000|2021-12-10 12:25:00|209815.3|209665.3|209637.5|209487.5|209815.5|209714.5|209619.8|209469.8|555
1639139400000|2021-12-10 12:30:00|209637.8|209487.8|209871.4|209721.4|209876|209726|209577.1|209473.2|661
1639139700000|2021-12-10 12:35:00|209867.3|209717.3|209811.8|209761.8|209899.5|209810.9|209801.6|209699.8|667
1639140000000|2021-12-10 12:40:00|209812.5|209762.5|209873.4|209723.4|209881.9|209776.1|209799.7|209655.1|465
1639140300000|2021-12-10 12:45:00|209874|209724|209810.3|209760.3|209874|209761.7|209789.5|209689|557
1639140600000|2021-12-10 12:50:00|209809.4|209759.4|209770.4|209720.4|209864.1|209769.5|209763.4|209663.7|483
1639140900000|2021-12-10 12:55:00|209768.9|209718.9|209821.8|209771.8|209870.9|209808.3|209768.1|209663.4|683
1639141200000|2021-12-10 13:00:00|209821.4|209771.4|209676.7|209626.7|209988.9|209907.3|209670.3|209576.5|748
1639141500000|2021-12-10 13:05:00|209675.8|209625.8|209541.3|209491.3|209734.9|209636|209531.3|209434.6|427
1639141800000|2021-12-10 13:10:00|209541.5|209491.5|209469.9|209419.9|209586.9|209493|209387|209291.5|597
1639142100000|2021-12-10 13:15:00|209470.1|209420.1|209778.2|209628.2|209939.4|209789.4|209383.4|209288.5|894
1639142400000|2021-12-10 13:20:00|209778.1|209628.1|209626.7|209476.7|209835.1|209777.5|209578.7|209476.5|771
1639142700000|2021-12-10 13:25:00|209628.4|209478.4|209641|209491|209711|209599.5|209575.6|209430.9|778
1639143000000|2021-12-10 13:30:00|209649.5|209499.5|209041.4|208891.4|209691.7|209541.7|208823|208725.9|1134
1639143300000|2021-12-10 13:35:00|209040.6|208890.6|209232|209082|209235.7|209085.7|208825.2|208736.1|1084
1639143600000|2021-12-10 13:40:00|209231.6|209081.6|209281.2|209231.2|209363.8|209274|209042.7|208943.9|981
1639143900000|2021-12-10 13:45:00|209283.8|209233.8|209230.4|209080.4|209431.5|209322.3|209011.7|208910.3|987
1639144200000|2021-12-10 13:50:00|209187.5|209037.5|209215.1|209165.1|209260.2|209178|209024.3|208912|801
1639144500000|2021-12-10 13:55:00|209215.7|209165.7|209247.5|209097.5|209395.2|209336.8|209169.2|209068.9|895
1639144800000|2021-12-10 14:00:00|209240.4|209090.4|209025.4|208975.4|209298.3|209195.4|208952.8|208831.9|958
1639145100000|2021-12-10 14:05:00|209027.2|208977.2|209166.9|209116.9|209249.6|209142.4|209017.8|208944.2|916
1639145400000|2021-12-10 14:10:00|209165.7|209115.7|209140|209090|209302.2|209201.5|209087.6|208996|807
1639145700000|2021-12-10 14:15:00|209140.6|209090.6|209192.3|209042.3|209216.4|209143.5|209053.8|208968.7|820
1639146000000|2021-12-10 14:20:00|209193|209043|209140.6|209090.6|209305.9|209202.3|209119.2|209012.5|783
1639146300000|2021-12-10 14:25:00|209143.1|209093.1|209049.9|208999.9|209202.2|209100.5|209025.8|208915.4|746
1639146600000|2021-12-10 14:30:00|209050.8|209000.8|209107.6|208957.6|209189.1|209086.7|209007.3|208857.3|919
1639146900000|2021-12-10 14:35:00|209104.6|208954.6|208840.2|208790.2|209136.1|209039.1|208815.7|208721.1|881
1639147200000|2021-12-10 14:40:00|208837|208787|208991.3|208841.3|209124.1|209024.3|208827.4|208731.8|943
1639147500000|2021-12-10 14:45:00|208993.2|208843.2|209252.1|209102.1|209252.1|209176.3|208890|208797.7|1050
1639147800000|2021-12-10 14:50:00|209249.2|209099.2|209171.8|209121.8|209389.4|209242.2|209096.1|209005.2|975
1639148100000|2021-12-10 14:55:00|209237.4|209087.4|209494.3|209344.3|209516|209398.9|209184.5|209087.4|860
1639148400000|2021-12-10 15:00:00|209508.8|209358.8|209440.7|209390.7|209582.8|209483.7|209395.4|209294.3|954
1639148700000|2021-12-10 15:05:00|209434.3|209384.3|209292.7|209242.7|209504.1|209402.3|209260.3|209151.9|897
1639149000000|2021-12-10 15:10:00|209290.3|209240.3|209109.8|209059.8|209445.8|209330.7|209094.4|208995.2|954
1639149300000|2021-12-10 15:15:00|209111.3|209061.3|209102.2|209052.2|209289|209181.9|209055.7|208954.6|867
1639149600000|2021-12-10 15:20:00|209103|209053|209076.5|209026.5|209148.3|209053|208901.2|208799.1|844
1639149900000|2021-12-10 15:25:00|209076.6|209026.6|209092.8|209042.8|209159.1|209058|208976.5|208876.4|816
1639150200000|2021-12-10 15:30:00|209136.3|208986.3|209424.5|209374.5|209479|209382.8|209080.5|208975.8|815
1639150500000|2021-12-10 15:35:00|209426.1|209376.1|209277.5|209227.5|209432.1|209382.1|209266.3|209186.6|848
1639150800000|2021-12-10 15:40:00|209277.4|209227.4|209167.9|209117.9|209278.4|209228.4|209106.7|209018.5|845
1639151100000|2021-12-10 15:45:00|209169.3|209119.3|209163.2|209113.2|209309.5|209215.9|209118.8|209024.5|904
1639151400000|2021-12-10 15:50:00|209164.5|209114.5|209286|209236|209357.5|209255.9|209122.7|209025.4|769
1639151700000|2021-12-10 15:55:00|209284.1|209234.1|209364.5|209314.5|209458.9|209405.4|209152.9|209052.1|996
1639152000000|2021-12-10 16:00:00|209363.3|209313.3|209437.2|209387.2|209450|209394.6|209324.6|209239.4|891
1639152300000|2021-12-10 16:05:00|209435.9|209385.9|209240.9|209190.9|209449.4|209391.1|209233.5|209142.2|793
1639152600000|2021-12-10 16:10:00|209245.8|209195.8|209091.2|209041.2|209307.9|209238.7|209076.7|209026.7|851
1639152900000|2021-12-10 16:15:00|209089.4|209039.4|209055|208905|209115|209065|208943.9|208863.3|746
1639153200000|2021-12-10 16:20:00|209050.8|208900.8|209030.2|208980.2|209118.4|209068.4|208997.6|208900.8|751
1639153500000|2021-12-10 16:25:00|209029.9|208979.9|208964.7|208914.7|209042.9|208992.9|208886.8|208836.8|747
1639153800000|2021-12-10 16:30:00|208965.5|208915.5|208934.4|208884.4|208998.2|208940.6|208841.6|208760.2|764
1639154100000|2021-12-10 16:35:00|208934.6|208884.6|208622.4|208572.4|208975.8|208885.7|208585.8|208492.5|797
1639154400000|2021-12-10 16:40:00|208625.2|208575.2|208633.3|208583.3|208723.8|208633.6|208533.5|208474.7|736
1639154700000|2021-12-10 16:45:00|208631.4|208581.4|208823.6|208773.6|208882.6|208780.9|208630.5|208537.7|848
1639155000000|2021-12-10 16:50:00|208823.7|208773.7|208904.4|208754.4|208979.9|208855.8|208679.6|208540.9|769
1639155300000|2021-12-10 16:55:00|208903.2|208753.2|208782.9|208632.9|208907.3|208806.3|208725.2|208624.4|805
1639155600000|2021-12-10 17:00:00|208783|208633|208797.4|208647.4|208853.2|208753|208716.6|208578.7|717
1639155900000|2021-12-10 17:05:00|208797|208647|208820.5|208670.5|208835.9|208738|208731.3|208631.9|660
1639156200000|2021-12-10 17:10:00|208820.3|208670.3|208721.4|208571.4|208827.1|208688.6|208632.4|208532.1|646
1639156500000|2021-12-10 17:15:00|208718.4|208568.4|208607.7|208557.7|208809.4|208707.8|208603.8|208504.6|754
1639156800000|2021-12-10 17:20:00|208608.4|208558.4|208665.8|208515.8|208742.2|208623.4|208592.9|208496.4|767
1639157100000|2021-12-10 17:25:00|208668.6|208518.6|208694.8|208644.8|208744.7|208644.8|208587.2|208500.3|713
1639157400000|2021-12-10 17:30:00|208691.3|208641.3|208781|208731|208837.2|208744|208691.3|208598.7|619
1639157700000|2021-12-10 17:35:00|208780.1|208730.1|208756.4|208606.4|208825.7|208731.1|208690.4|208591.3|653
1639158000000|2021-12-10 17:40:00|208756.7|208606.7|208633.7|208483.7|208784.8|208699.7|208534.7|208406|721
1639158300000|2021-12-10 17:45:00|208639.3|208489.3|208514.7|208464.7|208655|208550|208513.4|208422.9|642
1639158600000|2021-12-10 17:50:00|208516.5|208466.5|208607.4|208557.4|208663.6|208562.1|208514.6|208457.7|554
1639158900000|2021-12-10 17:55:00|208608.5|208558.5|208569.6|208519.6|208690.9|208613.4|208516.1|208417.7|660
1639159200000|2021-12-10 18:00:00|208568.3|208518.3|208602|208552|208631.1|208561.6|208546.8|208456.9|606
1639159500000|2021-12-10 18:05:00|208602.7|208552.7|208522.8|208472.8|208609.7|208559.7|208506.7|208427.6|666
1639159800000|2021-12-10 18:10:00|208525.8|208475.8|208535.9|208385.9|208618.7|208543.9|208482.7|208383|648
1639160100000|2021-12-10 18:15:00|208536|208386|208690.6|208540.6|208713.8|208611.4|208453.9|208363.7|672
1639160400000|2021-12-10 18:20:00|208690|208540|208675.2|208625.2|208757.4|208651.9|208626.3|208532.5|577
1639160700000|2021-12-10 18:25:00|208675.1|208625.1|208848|208698|208850.2|208749.3|208635.3|208543.4|574
1639161000000|2021-12-10 18:30:00|208847.6|208697.6|208848.7|208798.7|208887.1|208807.9|208747.2|208655.3|622
1639161300000|2021-12-10 18:35:00|208848.6|208798.6|208875.7|208825.7|208941.2|208849.6|208800.7|208735.1|539
1639161600000|2021-12-10 18:40:00|208876.2|208826.2|208848.8|208798.8|208899.3|208826.2|208813.4|208742.9|504
1639161900000|2021-12-10 18:45:00|208848.6|208798.6|209033.5|208883.5|209033.5|208968.5|208847|208761.2|536
1639162200000|2021-12-10 18:50:00|209032.5|208882.5|209034.5|208884.5|209034.8|208939.7|208929.1|208831.5|576
1639162500000|2021-12-10 18:55:00|209034.6|208884.6|208979.6|208829.6|209037.2|208951.7|208901.5|208802.2|616
1639162800000|2021-12-10 19:00:00|208980.7|208830.7|208770.4|208720.4|208981.8|208881.5|208750.9|208668.6|604
1639163100000|2021-12-10 19:05:00|208770.5|208720.5|208857|208807|208912.6|208812.9|208757.8|208665.6|555
1639163400000|2021-12-10 19:10:00|208855|208805|208854.5|208704.5|208932.2|208832.9|208783.9|208684.7|518
1639163700000|2021-12-10 19:15:00|208854.8|208704.8|208827.3|208777.3|208886.1|208791.6|208791.5|208690.6|488
1639164000000|2021-12-10 19:20:00|208823.7|208773.7|208981|208931|209029.4|208939.2|208823.7|208726.1|510
1639164300000|2021-12-10 19:25:00|208980.9|208930.9|209029.4|208979.4|209118.2|209021.3|208980.6|208898.9|544
1639164600000|2021-12-10 19:30:00|209033.4|208983.4|209121.3|209071.3|209156.8|209078.8|209031.9|208963.5|503
1639164900000|2021-12-10 19:35:00|209122.2|209072.2|209119.4|208969.4|209175.3|209125.3|209101.4|208964.2|550
1639165200000|2021-12-10 19:40:00|209120.1|208970.1|208950.2|208900.2|209140.9|209026.2|208869.5|208755.4|622
1639165500000|2021-12-10 19:45:00|208950.6|208900.6|209023.9|208873.9|209036.5|208935.5|208900.1|208803.6|559
1639165800000|2021-12-10 19:50:00|209022.5|208872.5|209128.3|208978.3|209129.2|209025.7|208982.5|208872.4|500
1639166100000|2021-12-10 19:55:00|209138.5|208988.5|209178.3|209128.3|209271.5|209171.2|209077.8|208984|889
1639166400000|2021-12-10 20:00:00|209183.3|209133.3|209225|209175|209303.9|209223.4|209127.1|209033.2|939
1639166700000|2021-12-10 20:05:00|209221.6|209171.6|209140.4|208990.4|209293|209194.8|209110.4|208986.4|752
1639167000000|2021-12-10 20:10:00|209143|208993|209117.7|208967.7|209156.5|209056|209061.4|208953.7|597
1639167300000|2021-12-10 20:15:00|209117.6|208967.6|209075.6|208925.6|209175.4|209069.8|209009.8|208913.9|581
1639167600000|2021-12-10 20:20:00|209074.9|208924.9|209009.1|208859.1|209077|208966|208949.9|208852|559
1639167900000|2021-12-10 20:25:00|208957.7|208907.7|209025.8|208875.8|209032.3|208932.6|208950.4|208858|444
1639168200000|2021-12-10 20:30:00|209026.6|208876.6|208988|208838|209029.8|208922.7|208924.3|208819.4|505
1639168500000|2021-12-10 20:35:00|208938.9|208888.9|208982|208832|208996.4|208894.5|208938.1|208826.5|400
1639168800000|2021-12-10 20:40:00|208983.2|208833.2|208932.6|208782.6|208984.4|208874.7|208854.1|208736.3|493
1639169100000|2021-12-10 20:45:00|208931.4|208781.4|208900.8|208750.8|208940.6|208839.9|208842|208736|463
1639169400000|2021-12-10 20:50:00|208888.1|208738.1|208937.3|208787.3|208952.8|208802.8|208843.2|208730.7|600
1639169700000|2021-12-10 20:55:00|208933.8|208783.8|208802|208652|208953.5|208837.7|208712.1|208562.1|673
1639170000000|2021-12-10 21:00:00|208801.5|208651.5|208745.6|208595.6|208857.7|208707.7|208679|208529|603
1639170300000|2021-12-10 21:05:00|208746|208596|208797.2|208647.2|208818.2|208668.2|208718|208568|366
1639170600000|2021-12-10 21:10:00|208796.8|208646.8|208705.5|208655.5|208806.2|208656.9|208655|208509.8|221
1639170900000|2021-12-10 21:15:00|208703.8|208653.8|208710.4|208660.4|208817|208669.7|208703.8|208604.5|246
1639171200000|2021-12-10 21:20:00|208711.4|208661.4|208842|208692|208859|208709|208711.4|208626.9|238
1639171500000|2021-12-10 21:25:00|208843.6|208693.6|208987.6|208837.6|209029|208879|208829|208679|283
1639171800000|2021-12-10 21:30:00|208988|208838|208965.5|208815.5|209012|208862|208939.1|208789.1|263
1639172100000|2021-12-10 21:35:00|208949.8|208799.8|208787.4|208637.4|208966.5|208816.5|208761.1|208611.1|207
1639172400000|2021-12-10 21:40:00|208788.5|208638.5|208853.9|208703.9|208891.2|208741.2|208778|208628|195
1639172700000|2021-12-10 21:45:00|208848|208698|208898.4|208748.4|208992.5|208777.2|208846.3|208695.5|366
1639173000000|2021-12-10 21:50:00|208899.9|208749.9|208882.3|208732.3|208937.4|208787.4|208824.1|208627|285
1639173300000|2021-12-10 21:55:00|208882.2|208732.2|208920.2|208770.2|209084.5|208788.2|208865.9|208631.9|144
1639342800000|2021-12-12 21:00:00|209271.5|208929.5|209271.5|208929.5|209293.5|208951.5|209187.9|208845.9|5
1639343400000|2021-12-12 21:10:00|209187.9|208845.9|209217.3|208875.3|209271.5|208929.5|209187.9|208845.9|6
1639343700000|2021-12-12 21:15:00|209271.5|208929.5|209187.9|208845.9|209271.5|208929.5|209187.9|208845.9|8
1639344000000|2021-12-12 21:20:00|209236|208894|209217.3|208875.3|209271.5|208929.5|209187.9|208845.9|15
1639344300000|2021-12-12 21:25:00|209187.9|208845.9|209271.5|208929.5|209271.5|208929.5|209187.9|208845.9|12
1639344600000|2021-12-12 21:30:00|209236|208894|209187.9|208845.9|209271.5|208929.5|209187.9|208845.9|12
1639344900000|2021-12-12 21:35:00|209254.6|208912.6|209271.5|208929.5|209271.5|208929.5|209187.9|208845.9|12
1639345200000|2021-12-12 21:40:00|209187.9|208845.9|209217.3|208875.3|209271.5|208929.5|209187.9|208845.9|11
1639345500000|2021-12-12 21:45:00|209271.5|208929.5|209187.9|208845.9|209271.5|208929.5|209187.9|208845.9|4
1639345800000|2021-12-12 21:50:00|209249.9|208907.9|209250.3|208908.3|209271.5|208929.5|209187.9|208845.9|15
1639346100000|2021-12-12 21:55:00|209187.9|208845.9|209187.9|208845.9|209271.5|208929.5|209187.9|208845.9|8
1639346400000|2021-12-12 22:00:00|209200.8|208858.8|209244|208947|209288.5|208968.7|209165.4|208845.9|44
1639346700000|2021-12-12 22:05:00|209165.4|208868.4|209191.5|208894.5|209347.4|209050.4|209165.3|208868.3|63
1639347000000|2021-12-12 22:10:00|209227|208930|209165.3|208868.3|209263|208966|209165.3|208868.3|40
1639347300000|2021-12-12 22:15:00|209252|208977|209184.3|208887.3|209253.6|208978|209112.7|208815.7|86
1639347600000|2021-12-12 22:20:00|209165.3|208868.3|209198.6|208901.6|209266|208978|209148.1|208851.1|44
1639347900000|2021-12-12 22:25:00|209203|208906|209206.1|208909.1|209241.4|208944.4|209165.3|208868.3|72
1639348200000|2021-12-12 22:30:00|209183.9|208886.9|209100.2|208803.2|209288.3|208991.3|209058.3|208761.3|152
1639348500000|2021-12-12 22:35:00|209151.6|208854.6|209191.5|208894.5|209238.1|208941.1|209118.3|208821.3|114
1639348800000|2021-12-12 22:40:00|209186.1|208889.1|209101.7|208804.7|209231.1|208934.1|209085.9|208788.9|154
1639349100000|2021-12-12 22:45:00|209153.8|208856.8|209224.8|208927.8|209241.5|208944.5|209101.9|208804.9|83
1639349400000|2021-12-12 22:50:00|209189.3|208892.3|209194.6|208897.6|209235.2|208938.2|209059.3|208762.3|85
1639349700000|2021-12-12 22:55:00|209237.9|208940.9|209167.9|208870.9|209248.1|208951.1|209085.3|208788.3|116
1639350000000|2021-12-12 23:00:00|209180|208883|209323.5|209026.5|209427.5|209130.5|209123.9|208826.9|866
1639350300000|2021-12-12 23:05:00|209304.2|209007.2|209306.4|209009.4|209351.8|209054.8|209207.5|208910.5|567
1639350600000|2021-12-12 23:10:00|209298.6|209001.6|209368.8|209071.8|209394.5|209097.5|209248.9|208951.9|590
1639350900000|2021-12-12 23:15:00|209377.3|209080.3|209299.4|209002.4|209380.9|209083.9|209228.6|208931.6|644
1639351200000|2021-12-12 23:20:00|209300|209003|209276.9|208979.9|209345.3|209048.3|209224.9|208927.9|600
1639351500000|2021-12-12 23:25:00|209261.8|208964.8|209286.2|208989.2|209322.2|209025.2|209173.3|208876.3|586
1639351800000|2021-12-12 23:30:00|209287.7|208990.7|209268.6|208971.6|209326.7|209029.7|209158|208861|548
1639352100000|2021-12-12 23:35:00|209265.2|208968.2|209134.3|208837.3|209306.1|209009.1|209101.3|208804.3|586
1639352400000|2021-12-12 23:40:00|209115.1|208818.1|208995.2|208698.2|209335.9|209038.9|208977|208680|725
1639352700000|2021-12-12 23:45:00|208995.1|208698.1|209022.4|208725.4|209155|208858|208920|208623|746
1639353000000|2021-12-12 23:50:00|209022.1|208725.1|209067.1|208770.1|209204.3|208907.3|208959.5|208662.5|553
1639353300000|2021-12-12 23:55:00|209066.2|208769.2|209074.3|208777.3|209132.6|208835.6|209009.2|208712.2|358
1639353600000|2021-12-13 00:00:00|209040.5|208743.5|209061.9|208764.9|209166.7|208869.7|208929.6|208632.6|543
1639353900000|2021-12-13 00:05:00|209059.4|208762.4|208843.4|208546.4|209182.3|208885.3|208813.1|208516.1|432
1639354200000|2021-12-13 00:10:00|208839.1|208542.1|208769.3|208619.3|208878.8|208666.6|208753.1|208540.9|586
1639354500000|2021-12-13 00:15:00|208766.4|208616.4|208854.8|208704.8|208957.4|208730.7|208758.2|208561|622
1639354800000|2021-12-13 00:20:00|208858.8|208708.8|208852.1|208702.1|208938.8|208720.4|208797.1|208569.6|682
1639355100000|2021-12-13 00:25:00|208850|208700|208852|208702|208918.9|208740.6|208794.9|208616.1|464
1639355400000|2021-12-13 00:30:00|208846.8|208696.8|208822.7|208672.7|208932.1|208742.8|208810.8|208636.7|460
1639355700000|2021-12-13 00:35:00|208814.4|208664.4|208888.3|208738.3|208977.3|208755.6|208810.9|208641.3|706
1639356000000|2021-12-13 00:40:00|208892.3|208742.3|208885.7|208735.7|208963|208758.7|208840.4|208651.2|755
1639356300000|2021-12-13 00:45:00|208886.4|208736.4|208874|208724|208973.6|208770|208845.7|208668.7|455
1639356600000|2021-12-13 00:50:00|208873.2|208723.2|208911.8|208761.8|208950.1|208800.1|208848.2|208676.1|452
1639356900000|2021-12-13 00:55:00|208907.7|208757.7|209031.1|208881.1|209049.8|208899.8|208885.2|208723.8|512
1639357200000|2021-12-13 01:00:00|209031.5|208881.5|208923.5|208773.5|209056.7|208906.7|208918.1|208768.1|703
1639357500000|2021-12-13 01:05:00|208923.6|208773.6|208912.9|208762.9|208959|208785.1|208888.9|208694|376
1639357800000|2021-12-13 01:10:00|208913|208763|208969.1|208819.1|209029|208824.7|208907.3|208738|330
1639358100000|2021-12-13 01:15:00|208969|208819|208915.5|208765.5|208978.4|208828.4|208900.3|208750.3|423
1639358400000|2021-12-13 01:20:00|208915.6|208765.6|208905.6|208755.6|208933.2|208783.2|208893.1|208743.1|592
1639358700000|2021-12-13 01:25:00|208906|208756|208902.1|208752.1|208913|208763|208898.7|208748.7|375
1639359000000|2021-12-13 01:30:00|208902.9|208752.9|208869.7|208719.7|208932.1|208754.5|208846.8|208666.2|507
1639359300000|2021-12-13 01:35:00|208870|208720|208857.9|208707.9|208873.1|208723.1|208849.8|208699.8|723
1639359600000|2021-12-13 01:40:00|208858.4|208708.4|208827.9|208677.9|208862.2|208712.2|208812.1|208662.1|608
1639359900000|2021-12-13 01:45:00|208828.2|208678.2|208825.4|208675.4|208880|208679.9|208820.7|208619|396
1639360200000|2021-12-13 01:50:00|208826|208676|208824.4|208674.4|208893.4|208694.7|208817.6|208614.1|607
1639360500000|2021-12-13 01:55:00|208824.7|208674.7|208825|208675|208889.3|208686.5|208790.2|208609.5|411
1639360800000|2021-12-13 02:00:00|208824.5|208674.5|208842.5|208692.5|208855.6|208705.6|208817.8|208667.8|352
1639361100000|2021-12-13 02:05:00|208842.9|208692.9|208884.1|208734.1|208894.6|208744.6|208829.1|208679.1|401
1639361400000|2021-12-13 02:10:00|208885.6|208735.6|208883.3|208733.3|208950.9|208751|208871.4|208675|633
1639361700000|2021-12-13 02:15:00|208885.9|208735.9|208889.4|208739.4|208904.7|208754.7|208874.2|208724.2|477
1639362000000|2021-12-13 02:20:00|208889.7|208739.7|208925.1|208775.1|208929.9|208779.9|208888.8|208738.8|520
1639362300000|2021-12-13 02:25:00|208924.9|208774.9|208920.9|208770.9|208929.5|208779.5|208904.7|208754.7|358
1639362600000|2021-12-13 02:30:00|208924.6|208774.6|208976|208826|208984.5|208834.5|208912.9|208762.9|560
1639362900000|2021-12-13 02:35:00|208975.4|208825.4|208993.5|208843.5|208999.3|208849.3|208961.1|208811.1|401
1639363200000|2021-12-13 02:40:00|208993.6|208843.6|208995.8|208845.8|209016|208866|208985|208835|511
1639363500000|2021-12-13 02:45:00|208995.5|208845.5|208999|208849|209011.6|208861.6|208988.3|208838.3|334
1639363800000|2021-12-13 02:50:00|208999.1|208849.1|208997.7|208847.7|209015.5|208865.5|208982|208832|274
1639364100000|2021-12-13 02:55:00|208996|208846|208997.6|208847.6|209012.4|208862.4|208983.8|208833.8|453
1639364400000|2021-12-13 03:00:00|208997.7|208847.7|209011.6|208861.6|209024.3|208874.3|208993.6|208843.6|420
1639364700000|2021-12-13 03:05:00|209010.1|208860.1|209002|208852|209025.2|208875.2|208998.2|208848.2|508
1639365000000|2021-12-13 03:10:00|208998.2|208848.2|208996.7|208846.7|209013|208863|208993.2|208843.2|341
1639365300000|2021-12-13 03:15:00|208995.6|208845.6|208965.2|208815.2|209002|208852|208958.7|208808.7|359
1639365600000|2021-12-13 03:20:00|208965.3|208815.3|208965.2|208815.2|208967.9|208817.9|208950.6|208800.6|383
1639365900000|2021-12-13 03:25:00|208965.4|208815.4|208954.4|208804.4|208965.7|208815.7|208943.2|208793.2|441
1639366200000|2021-12-13 03:30:00|208960.1|208810.1|208956.1|208806.1|208967.6|208817.6|208950|208800|428
1639366500000|2021-12-13 03:35:00|208961.4|208811.4|208960.9|208810.9|208968.6|208818.6|208949|208799|440
1639366800000|2021-12-13 03:40:00|208960.8|208810.8|208954|208804|208964.6|208814.6|208937.7|208787.7|442
1639367100000|2021-12-13 03:45:00|208952.4|208802.4|208914.8|208764.8|208970.5|208820.5|208910.9|208760.9|483
1639367400000|2021-12-13 03:50:00|208915.6|208765.6|208926.3|208776.3|208933.9|208783.9|208910|208760|425
1639367700000|2021-12-13 03:55:00|208926.4|208776.4|208907.5|208757.5|208930.6|208780.6|208904.1|208754.1|405
1639368000000|2021-12-13 04:00:00|208907.2|208757.2|208904.9|208754.9|208910.2|208760.2|208876.5|208726.5|504
1639368300000|2021-12-13 04:05:00|208903|208753|208899.9|208749.9|208918.5|208768.5|208892.1|208742.1|398
1639368600000|2021-12-13 04:10:00|208902.4|208752.4|208897.5|208747.5|208908.8|208758.8|208889.3|208739.3|417
1639368900000|2021-12-13 04:15:00|208898.2|208748.2|208934.1|208784.1|208937.4|208787.4|208891.5|208741.5|507
1639369200000|2021-12-13 04:20:00|208933.3|208783.3|208930.3|208780.3|208943|208793|208920.6|208770.6|284
1639369500000|2021-12-13 04:25:00|208927.6|208777.6|208960.8|208810.8|208967.6|208817.6|208927.6|208777.6|481
1639369800000|2021-12-13 04:30:00|208960.6|208810.6|208956.3|208806.3|208965.4|208815.4|208943.9|208793.9|475
1639370100000|2021-12-13 04:35:00|208956.7|208806.7|208960.7|208810.7|208966|208816|208941.5|208791.5|498
1639370400000|2021-12-13 04:40:00|208960.9|208810.9|208968|208818|208971.8|208821.8|208955.3|208805.3|438
1639370700000|2021-12-13 04:45:00|208966.5|208816.5|208961.1|208811.1|208980.4|208830.4|208958.5|208808.5|639
1639371000000|2021-12-13 04:50:00|208960.9|208810.9|208964.5|208814.5|208971|208821|208954.7|208804.7|821
1639371300000|2021-12-13 04:55:00|208965.1|208815.1|208959.2|208809.2|208966.9|208816.9|208946.5|208796.5|500
1639371600000|2021-12-13 05:00:00|208960.2|208810.2|208958.2|208808.2|208977.4|208827.4|208949.2|208799.2|549
1639371900000|2021-12-13 05:05:00|208957.6|208807.6|208957.2|208807.2|208962|208812|208952.1|208802.1|287
1639372200000|2021-12-13 05:10:00|208956.8|208806.8|208965.7|208815.7|208978.2|208828.2|208951.9|208801.9|417
1639372500000|2021-12-13 05:15:00|208966|208816|208983.6|208833.6|208989.7|208839.7|208946.9|208796.9|673
1639372800000|2021-12-13 05:20:00|208982.2|208832.2|208983.4|208833.4|208991.5|208841.5|208974.8|208824.8|286
1639373100000|2021-12-13 05:25:00|208983.1|208833.1|208990.2|208840.2|208995.2|208845.2|208974.2|208824.2|379
1639373400000|2021-12-13 05:30:00|208996.8|208846.8|208992.8|208842.8|209021.9|208871.9|208988.5|208838.5|373
1639373700000|2021-12-13 05:35:00|208990.5|208840.5|209001.2|208851.2|209011.6|208861.6|208988.8|208838.8|273
1639374000000|2021-12-13 05:40:00|209000|208850|209019.8|208869.8|209032.1|208882.1|208992.9|208842.9|657
1639374300000|2021-12-13 05:45:00|209019.6|208869.6|209022|208872|209039.8|208889.8|209010.2|208860.2|832
1639374600000|2021-12-13 05:50:00|209018.9|208868.9|209010.2|208860.2|209034.7|208884.7|209006.4|208856.4|627
1639374900000|2021-12-13 05:55:00|209011.5|208861.5|209016.6|208866.6|209020.5|208870.5|209004.9|208854.9|598
1639375200000|2021-12-13 06:00:00|209016.3|208866.3|208992|208842|209017.3|208867.3|208985|208835|458
1639375500000|2021-12-13 06:05:00|208988.5|208838.5|209002|208852|209014.8|208864.8|208984.3|208834.3|404
1639375800000|2021-12-13 06:10:00|209001.3|208851.3|209055.3|208905.3|209073.9|208923.9|209001.3|208851.3|571
1639376100000|2021-12-13 06:15:00|209054.9|208904.9|209054.5|208904.5|209061.6|208911.6|209046.2|208896.2|412
1639376400000|2021-12-13 06:20:00|209053.3|208903.3|209077.2|208927.2|209081.1|208931.1|209046.9|208896.9|443
1639376700000|2021-12-13 06:25:00|209077.9|208927.9|209077.3|208927.3|209087.1|208937.1|209068.4|208918.4|445
1639377000000|2021-12-13 06:30:00|209076.3|208926.3|209079.1|208929.1|209093.8|208943.8|209071.2|208921.2|336
1639377300000|2021-12-13 06:35:00|209077.2|208927.2|209079.9|208929.9|209095.1|208945.1|209076.4|208926.4|414
1639377600000|2021-12-13 06:40:00|209080.6|208930.6|209134.2|208984.2|209140.6|208990.6|209071.3|208921.3|431
1639377900000|2021-12-13 06:45:00|209134.9|208984.9|209191.6|209041.6|209206.5|209056.5|209134.9|208984.9|514
1639378200000|2021-12-13 06:50:00|209192.1|209042.1|209223.7|209073.7|209232.3|209082.3|209182.9|209032.9|546
1639378500000|2021-12-13 06:55:00|209223.5|209073.5|209368.3|209218.3|209369.5|209219.5|209223.5|209073.5|586
1639378800000|2021-12-13 07:00:00|209372|209222|209434.3|209284.3|209444.4|209294.4|209295.6|209145.6|690
1639379100000|2021-12-13 07:05:00|209433.8|209283.8|209508|209358|209539.6|209389.6|209418.5|209268.5|695
1639379400000|2021-12-13 07:10:00|209510.7|209360.7|209495.4|209345.4|209538.9|209388.9|209481.3|209331.3|458
1639379700000|2021-12-13 07:15:00|209495.9|209345.9|209484.8|209334.8|209496|209346|209463.6|209313.6|509
1639380000000|2021-12-13 07:20:00|209485.3|209335.3|209455.4|209305.4|209488.3|209338.3|209443.1|209293.1|520
1639380300000|2021-12-13 07:25:00|209455.9|209305.9|209508.8|209358.8|209527.8|209377.8|209448.7|209298.7|561
1639380600000|2021-12-13 07:30:00|209508|209358|209508.2|209358.2|209527|209377|209499.4|209349.4|533
1639380900000|2021-12-13 07:35:00|209506.3|209356.3|209506.2|209356.2|209517.1|209367.1|209497.2|209347.2|466
1639381200000|2021-12-13 07:40:00|209504.6|209354.6|209634.4|209484.4|209638.3|209488.3|209491.5|209341.5|563
1639381500000|2021-12-13 07:45:00|209634.7|209484.7|209417.7|209267.7|209634.7|209484.7|209405|209255|635
1639381800000|2021-12-13 07:50:00|209419.4|209269.4|209390.5|209340.5|209483.9|209341.1|209327.5|209221.3|671
1639382100000|2021-12-13 07:55:00|209395.9|209345.9|209530.8|209380.8|209536|209431.4|209386|209284.3|714
1639382400000|2021-12-13 08:00:00|209531.4|209381.4|209450.3|209300.3|209595.6|209445.6|209384.8|209256.4|926
1639382700000|2021-12-13 08:05:00|209454.6|209304.6|209381.3|209231.3|209461.6|209311.6|209218.5|209119|950
1639383000000|2021-12-13 08:10:00|209379.9|209229.9|209234|209084|209385.1|209279.3|209115.6|209000.6|884
1639383300000|2021-12-13 08:15:00|209230.2|209080.2|209157.5|209007.5|209270.9|209120.9|209057|208907|761
1639383600000|2021-12-13 08:20:00|209159.1|209009.1|208998.2|208848.2|209175.7|209025.7|208998.2|208848.2|761
1639383900000|2021-12-13 08:25:00|208999.4|208849.4|209001|208851|209056.3|208926.3|208914.3|208776|781
1639384200000|2021-12-13 08:30:00|209001.5|208851.5|208988.1|208838.1|209004.4|208885|208935|208794.1|686
1639384500000|2021-12-13 08:35:00|208987.4|208837.4|209130.5|208980.5|209138.2|209010.5|208986.9|208836.9|662
1639384800000|2021-12-13 08:40:00|209131.1|208981.1|209050.8|208900.8|209137.4|209001|209043.2|208893.2|515
1639385100000|2021-12-13 08:45:00|209050.6|208900.6|209064.9|208914.9|209077.8|208971.5|209007.6|208885.5|437
1639385400000|2021-12-13 08:50:00|209065.1|208915.1|209003.5|208853.5|209130.7|209010.6|208986|208836|684
1639385700000|2021-12-13 08:55:00|208998.9|208848.9|209149.4|208999.4|209178|209028|208998.9|208848.9|694
1639386000000|2021-12-13 09:00:00|209151.1|209001.1|209090.1|208940.1|209186.2|209062.2|209049.5|208937|711
1639386300000|2021-12-13 09:05:00|209091.5|208941.5|209181.2|209031.2|209195.1|209076.3|209089.5|208939.5|697
1639386600000|2021-12-13 09:10:00|209181|209031|209048.5|208898.5|209189.9|209077.3|208999.4|208891.8|640
1639386900000|2021-12-13 09:15:00|209048.6|208898.6|209065.2|208915.2|209070|208947.5|208914|208801.8|723
1639387200000|2021-12-13 09:20:00|209065.5|208915.5|209021.6|208871.6|209101.2|208951.2|208964.5|208868.3|556
1639387500000|2021-12-13 09:25:00|209020.8|208870.8|209107.4|208957.4|209156.9|209052.9|208913|208789.4|737
1639387800000|2021-12-13 09:30:00|209109.9|208959.9|209132.5|208982.5|209141.8|209033.8|209014.1|208891.9|582
1639388100000|2021-12-13 09:35:00|209132.7|208982.7|209195.1|209045.1|209207.2|209057.2|209129.2|208979.2|560
1639388400000|2021-12-13 09:40:00|209194.5|209044.5|209188.3|209038.3|209199.9|209049.9|209174.9|209024.9|749
1639388700000|2021-12-13 09:45:00|209187.3|209037.3|209111.1|208961.1|209188.9|209038.9|209044.7|208925.2|687
1639389000000|2021-12-13 09:50:00|209109.5|208959.5|209104.5|208954.5|209122.2|208972.2|209079.5|208929.5|812
1639389300000|2021-12-13 09:55:00|209108.2|208958.2|209121.5|208971.5|209142.3|209040.6|209090.6|208953.1|791
1639389600000|2021-12-13 10:00:00|209123.2|208973.2|209043.9|208893.9|209123.2|209005.8|208906.4|208806.8|832
1639389900000|2021-12-13 10:05:00|209042.4|208892.4|208886.6|208736.6|209045.4|208895.4|208864.6|208714.6|799
1639390200000|2021-12-13 10:10:00|208886.2|208736.2|208946.5|208796.5|208998.3|208848.3|208837.8|208727.7|659
1639390500000|2021-12-13 10:15:00|208945.5|208795.5|208985.9|208835.9|209008.7|208874.5|208924.5|208795.5|759
1639390800000|2021-12-13 10:20:00|208989.4|208839.4|209011|208861|209013.8|208863.8|208945.5|208795.5|936
1639391100000|2021-12-13 10:25:00|209011.4|208861.4|208951.1|208801.1|209013.1|208863.1|208948.8|208798.8|764
1639391400000|2021-12-13 10:30:00|208951.8|208801.8|208968.2|208818.2|209001.9|208851.9|208950.8|208800.8|890
1639391700000|2021-12-13 10:35:00|208970.2|208820.2|208909|208759|208986.5|208836.5|208898.1|208748.1|800
1639392000000|2021-12-13 10:40:00|208909.8|208759.8|208840.2|208690.2|208910.7|208781.5|208786.5|208674.7|757
1639392300000|2021-12-13 10:45:00|208839.4|208689.4|208838.5|208688.5|208870.5|208730.8|208736.7|208634.4|619
1639392600000|2021-12-13 10:50:00|208840.1|208690.1|208883.8|208733.8|208937.9|208788.4|208834.7|208684.7|865
1639392900000|2021-12-13 10:55:00|208884.4|208734.4|208871.9|208721.9|208905.1|208793.2|208794.8|208669.6|878
1639393200000|2021-12-13 11:00:00|208869.6|208719.6|208957.4|208807.4|208970.1|208864.8|208820.6|208706.3|923
1639393500000|2021-12-13 11:05:00|208956.8|208806.8|208748.4|208598.4|208990.8|208881.3|208694.6|208589|841
1639393800000|2021-12-13 11:10:00|208747.6|208597.6|208642.4|208492.4|208757.1|208607.1|208642.2|208492.2|741
1639394100000|2021-12-13 11:15:00|208643.2|208493.2|208757|208607|208762.9|208612.9|208593.5|208491.1|660
1639394400000|2021-12-13 11:20:00|208759|208609|208812.6|208662.6|208835.5|208726|208718.7|208606.9|613
1639394700000|2021-12-13 11:25:00|208812.7|208662.7|208827.4|208677.4|208836.7|208725.9|208731.5|208640|633
1639395000000|2021-12-13 11:30:00|208827.7|208677.7|208778|208628|208831.5|208681.5|208765.1|208615.1|621
1639395300000|2021-12-13 11:35:00|208777.1|208627.1|208597.1|208447.1|208778.7|208628.7|208537.4|208424.1|819
1639395600000|2021-12-13 11:40:00|208597.5|208447.5|208785.6|208635.6|208796.9|208646.9|208542.1|208442.9|652
1639395900000|2021-12-13 11:45:00|208787.8|208637.8|208745.6|208595.6|208797.5|208689.9|208691|208593.9|784
1639396200000|2021-12-13 11:50:00|208745|208595|208743.6|208593.6|208777.8|208669.1|208687.2|208548.3|731
1639396500000|2021-12-13 11:55:00|208743.7|208593.7|208797.3|208647.3|208814.7|208705|208734.3|208584.3|665
1639396800000|2021-12-13 12:00:00|208795.5|208645.5|208820.3|208770.3|208922.4|208772.7|208737.9|208637.6|784
1639397100000|2021-12-13 12:05:00|208820.4|208770.4|208853.2|208703.2|208911.3|208798.1|208789.6|208691.9|651
1639397400000|2021-12-13 12:10:00|208852.4|208702.4|208809.4|208659.4|208863.4|208755.9|208744|208622.5|540
1639397700000|2021-12-13 12:15:00|208809.3|208659.3|208811.2|208661.2|208815.3|208692.9|208691.7|208561.3|759
1639398000000|2021-12-13 12:20:00|208810.7|208660.7|208664.9|208514.9|208812.1|208705.9|208661.1|208511.1|663
1639398300000|2021-12-13 12:25:00|208664.4|208514.4|208812.8|208662.8|208815.1|208685|208542.1|208438.1|790
1639398600000|2021-12-13 12:30:00|208812.5|208662.5|208801.2|208651.2|208814.4|208714.2|208715.5|208610.2|724
1639398900000|2021-12-13 12:35:00|208800.3|208650.3|208533.6|208483.6|208814.5|208708.9|208507|208410.6|842
1639399200000|2021-12-13 12:40:00|208530.8|208480.8|208711.2|208561.2|208715.7|208613.2|208488.7|208438.7|732
1639399500000|2021-12-13 12:45:00|208711.7|208561.7|208764.1|208714.1|208836.9|208741.7|208633.1|208534.6|629
1639399800000|2021-12-13 12:50:00|208761.1|208711.1|208887.5|208737.5|208891.6|208754.1|208748.9|208650.1|602
1639400100000|2021-12-13 12:55:00|208886.4|208736.4|208908.5|208758.5|208976.7|208860.6|208857.9|208719.2|670
1639400400000|2021-12-13 13:00:00|208907.5|208757.5|208973.4|208823.4|208979.8|208881.4|208804.6|208700.9|820
1639400700000|2021-12-13 13:05:00|208973|208823|208756|208606|208982.1|208882.5|208687.9|208551.4|929
1639401000000|2021-12-13 13:10:00|208707.5|208657.5|208838.8|208688.8|208842.1|208728.5|208593.6|208511.5|855
1639401300000|2021-12-13 13:15:00|208838.6|208688.6|208847|208797|208916|208829.5|208737.3|208640.4|740
1639401600000|2021-12-13 13:20:00|208804|208754|208669.8|208619.8|208872.4|208778.8|208669.3|208573.9|889
1639401900000|2021-12-13 13:25:00|208660.5|208610.5|208731.2|208581.2|208771.6|208669.4|208586.2|208490|871
1639402200000|2021-12-13 13:30:00|208732.6|208582.6|208513|208463|208732.6|208625|208496.4|208408.8|809
1639402500000|2021-12-13 13:35:00|208510.6|208460.6|208546|208496|208639|208527|208510.6|208412.8|823
1639402800000|2021-12-13 13:40:00|208545.7|208495.7|208647|208597|208703.4|208602.3|208496.7|208420.2|800
1639403100000|2021-12-13 13:45:00|208646.9|208596.9|208482.3|208432.3|208700.6|208610.3|208455.4|208405.4|814
1639403400000|2021-12-13 13:50:00|208482.6|208432.6|208497.3|208447.3|208624.2|208563|208444.2|208368.4|735
1639403700000|2021-12-13 13:55:00|208499.8|208449.8|208651.1|208601.1|208654.9|208604.9|208497.5|208447.5|702
1639404000000|2021-12-13 14:00:00|208651|208601|208579.5|208529.5|208756.9|208664.5|208501|208451|855
1639404300000|2021-12-13 14:05:00|208581.1|208531.1|208619.7|208569.7|208676.2|208610.3|208510.5|208415.4|927
1639404600000|2021-12-13 14:10:00|208618.8|208568.8|208744.4|208594.4|208828.7|208739.4|208570.1|208470.3|942
1639404900000|2021-12-13 14:15:00|208744.1|208594.1|208826.8|208776.8|208835.9|208785.9|208612.2|208509.2|906
1639405200000|2021-12-13 14:20:00|208829.2|208779.2|208918.9|208868.9|208942.2|208870.9|208744.9|208650|939
1639405500000|2021-12-13 14:25:00|208916.2|208866.2|208773|208723|208961.1|208911.1|208730.9|208680.9|903
1639405800000|2021-12-13 14:30:00|208773.7|208723.7|208876|208826|208994.6|208891.6|208675.4|208560.9|1055
1639406100000|2021-12-13 14:35:00|208878.1|208828.1|209008|208958|209096.5|208998.3|208816.5|208715.5|912
1639406400000|2021-12-13 14:40:00|209008.1|208958.1|208925|208875|209080.1|208979.2|208898.5|208796.4|950
1639406700000|2021-12-13 14:45:00|208925.4|208875.4|209103.8|209053.8|209141|209077.9|208911.8|208802|915
1639407000000|2021-12-13 14:50:00|209105.7|209055.7|209060.7|209010.7|209149.6|209090.1|208901.5|208851.5|933
1639407300000|2021-12-13 14:55:00|209060.3|209010.3|208872.9|208822.9|209061|209011|208829.7|208752.6|978
1639407600000|2021-12-13 15:00:00|208874.4|208824.4|209068.7|209018.7|209074|209024|208858.8|208779.8|921
1639407900000|2021-12-13 15:05:00|209068.5|209018.5|208913.8|208863.8|209071|209021|208887.6|208789.2|991
1639408200000|2021-12-13 15:10:00|208914.6|208864.6|209267|209217|209405|209293.2|208914.6|208864.6|953
1639408500000|2021-12-13 15:15:00|209268.2|209218.2|209296.1|209246.1|209339.4|209289.4|209199.3|209120.8|958
1639408800000|2021-12-13 15:20:00|209301.4|209251.4|209398.1|209248.1|209399.5|209341.5|209284.4|209192.9|1018
1639409100000|2021-12-13 15:25:00|209398.2|209248.2|209352.5|209302.5|209514.9|209464.9|209261.4|209193.4|1062
1639409400000|2021-12-13 15:30:00|209352.4|209302.4|209373.8|209323.8|209483.2|209433.2|209343.4|209241.2|977
1639409700000|2021-12-13 15:35:00|209367.6|209317.6|209350|209300|209372.5|209322.5|209228.9|209157.4|1021
1639410000000|2021-12-13 15:40:00|209348.4|209298.4|209411.8|209361.8|209464.7|209381.3|209347.3|209287.1|878
1639410300000|2021-12-13 15:45:00|209411.1|209361.1|209344.5|209294.5|209425.5|209361.1|209231.4|209181.4|941
1639410600000|2021-12-13 15:50:00|209339.5|209289.5|209425.9|209375.9|209436.5|209386.5|209253.3|209178.3|918
1639410900000|2021-12-13 15:55:00|209426.1|209376.1|209388|209338|209531|209460.3|209315.8|209265.8|938
1639411200000|2021-12-13 16:00:00|209399.6|209349.6|209391|209341|209458|209379.8|209330.2|209280.2|993
1639411500000|2021-12-13 16:05:00|209390.8|209340.8|209556.8|209506.8|209618.6|209526.6|209381.9|209331.9|866
1639411800000|2021-12-13 16:10:00|209554.9|209504.9|209488.6|209438.6|209718.3|209635.1|209404.3|209354.3|953
1639412100000|2021-12-13 16:15:00|209488.3|209438.3|209518.4|209468.4|209625.5|209545.5|209460|209370.2|986
1639412400000|2021-12-13 16:20:00|209520|209470|209472.1|209422.1|209628.2|209535.4|209463.8|209404.6|958
1639412700000|2021-12-13 16:25:00|209471.3|209421.3|209426.7|209376.7|209482.3|209432.3|209355.3|209305.3|927
1639413000000|2021-12-13 16:30:00|209429.3|209379.3|209458.5|209408.5|209554.7|209458.9|209427|209375.2|844
1639413300000|2021-12-13 16:35:00|209459.8|209409.8|209526.6|209476.6|209563.5|209513.5|209433.9|209383.9|865
1639413600000|2021-12-13 16:40:00|209525|209475|209500.1|209450.1|209535.9|209485.9|209411.8|209361.8|822
1639413900000|2021-12-13 16:45:00|209500.3|209450.3|209509.3|209459.3|209607.2|209514|209454.4|209354.9|836
1639414200000|2021-12-13 16:50:00|209511.4|209461.4|209694.1|209644.1|209746.8|209653.2|209495.5|209445.5|801
1639414500000|2021-12-13 16:55:00|209693.5|209643.5|209586.8|209536.8|209849.7|209752.8|209586.8|209463.6|757
1639414800000|2021-12-13 17:00:00|209587.2|209537.2|209615|209565|209762.4|209685.1|209565.7|209487.6|797
1639415100000|2021-12-13 17:05:00|209615.7|209565.7|209661.8|209611.8|209704.4|209624.4|209545.3|209495.3|799
1639415400000|2021-12-13 17:10:00|209664.1|209614.1|209583.1|209533.1|209682.8|209623.9|209513.4|209433|763
1639415700000|2021-12-13 17:15:00|209582.6|209532.6|209545.5|209495.5|209639|209559.9|209527.5|209421.7|753
1639416000000|2021-12-13 17:20:00|209540.5|209490.5|209498.8|209448.8|209592|209495.1|209466.7|209376|764
1639416300000|2021-12-13 17:25:00|209499.4|209449.4|209539.9|209489.9|209560.9|209510.9|209429.8|209379.8|715
1639416600000|2021-12-13 17:30:00|209538.6|209488.6|209504|209454|209609.7|209509.2|209464.7|209371.7|686
1639416900000|2021-12-13 17:35:00|209502.1|209452.1|209494.8|209444.8|209545.5|209474.1|209425.9|209366|837
1639417200000|2021-12-13 17:40:00|209493.7|209443.7|209389.1|209339.1|209500|209450|209384|209298.2|671
1639417500000|2021-12-13 17:45:00|209388.8|209338.8|209341.4|209291.4|209401.3|209351.3|209297.7|209247.7|734
1639417800000|2021-12-13 17:50:00|209342.4|209292.4|209363.1|209313.1|209444.8|209358|209303.8|209221.8|784
1639418100000|2021-12-13 17:55:00|209364.1|209314.1|209371.5|209321.5|209378.5|209328.5|209358|209308|596
1639418400000|2021-12-13 18:00:00|209369.3|209319.3|209375|209325|209428.9|209375|209247.6|209160|648
1639418700000|2021-12-13 18:05:00|209376.7|209326.7|209428.2|209378.2|209452.6|209380.7|209339.9|209258.9|568
1639419000000|2021-12-13 18:10:00|209428.8|209378.8|209471.4|209421.4|209551.4|209464.1|209414.5|209333.9|516
1639419300000|2021-12-13 18:15:00|209471.6|209421.6|209540|209490|209618.6|209552|209464.5|209414.5|473
1639419600000|2021-12-13 18:20:00|209539.7|209489.7|209424.4|209374.4|209604.3|209509.4|209418.9|209321.4|726
1639419900000|2021-12-13 18:25:00|209421.6|209371.6|209473.3|209423.3|209561.6|209462.6|209419.2|209324.5|715
1639420200000|2021-12-13 18:30:00|209471.5|209421.5|209631.1|209581.1|209693.7|209604|209470.7|209387.9|647
1639420500000|2021-12-13 18:35:00|209632.3|209582.3|209758|209708|209759.1|209709.1|209628.9|209533.4|659
1639420800000|2021-12-13 18:40:00|209757.8|209707.8|209739|209689|209764.3|209709.7|209707.4|209611.3|676
1639421100000|2021-12-13 18:45:00|209739.1|209689.1|209610.8|209560.8|209755.6|209705.6|209597|209514.5|615
1639421400000|2021-12-13 18:50:00|209611.1|209561.1|209508.7|209458.7|209664.5|209567|209495.3|209421.7|662
1639421700000|2021-12-13 18:55:00|209508.1|209458.1|209512.4|209462.4|209563.9|209475.8|209500.3|209407.3|614
1639422000000|2021-12-13 19:00:00|209513.4|209463.4|209648.3|209598.3|209657.7|209607.7|209506|209412.5|721
1639422300000|2021-12-13 19:05:00|209649.5|209599.5|209699.8|209649.8|209757.3|209663.6|209639.9|209547.7|638
1639422600000|2021-12-13 19:10:00|209701.4|209651.4|209782.3|209732.3|209794.2|209744.2|209690.9|209595.1|413
1639422900000|2021-12-13 19:15:00|209782.2|209732.2|209791.7|209741.7|209850|209766.3|209773.8|209680.4|447
1639423200000|2021-12-13 19:20:00|209792.5|209742.5|209879.9|209729.9|209923.7|209827|209774.2|209676.3|532
1639423500000|2021-12-13 19:25:00|209881|209731|210004.5|209854.5|210017|209916.1|209807.8|209700|780
1639423800000|2021-12-13 19:30:00|210005.8|209855.8|209954.2|209804.2|210018.3|209914.7|209906|209796.9|642
1639424100000|2021-12-13 19:35:00|209957.7|209807.7|209925|209775|210031.8|209919.5|209877.6|209768.4|782
1639424400000|2021-12-13 19:40:00|209926|209776|210013|209863|210029.2|209879.2|209913.9|209763.9|679
1639424700000|2021-12-13 19:45:00|210013.9|209863.9|210032.4|209882.4|210101.6|209977.5|209986.5|209863.9|555
1639425000000|2021-12-13 19:50:00|210034.7|209884.7|210109.5|209959.5|210126.6|209976.6|209925.1|209814.7|595
1639425300000|2021-12-13 19:55:00|210109.9|209959.9|209930.1|209880.1|210149.3|209999.3|209922.3|209811.3|773
1639425600000|2021-12-13 20:00:00|209983|209833|210032|209882|210072.1|209922.1|209917.6|209810.1|679
1639425900000|2021-12-13 20:05:00|210031.6|209881.6|210071.3|209921.3|210102.9|209953.6|209988.6|209838.6|724
1639426200000|2021-12-13 20:10:00|210070.6|209920.6|210109|209959|210156|210024.6|210051.6|209918.6|707
1639426500000|2021-12-13 20:15:00|210109.2|209959.2|210295|210145|210301.7|210171.7|210049.7|209919.8|749
1639426800000|2021-12-13 20:20:00|210293.1|210143.1|210229.7|210079.7|210337.1|210187.1|210226.9|210076.9|832
1639427100000|2021-12-13 20:25:00|210229.5|210079.5|210110.2|209960.2|210229.5|210079.5|210093.6|209948.3|772
1639427400000|2021-12-13 20:30:00|210111.2|209961.2|210104.9|209954.9|210125.8|210021.1|210028.5|209878.5|769
1639427700000|2021-12-13 20:35:00|210105.1|209955.1|210130.6|209980.6|210138.3|209988.3|210073.1|209923.1|705
1639428000000|2021-12-13 20:40:00|210128.1|209978.1|210173.2|210023.2|210180|210030|210054.5|209904.5|671
1639428300000|2021-12-13 20:45:00|210158.5|210008.5|210077.2|209927.2|210164.6|210031|210059.8|209909.8|738
1639428600000|2021-12-13 20:50:00|210081.1|209931.1|210237.5|210087.5|210253.9|210103.9|210081.1|209931.1|859
1639428900000|2021-12-13 20:55:00|210238.5|210088.5|210195.1|210045.1|210265.4|210149.6|210144.6|209994.6|929
1639429200000|2021-12-13 21:00:00|210193.8|210043.8|210278|210128|210336.3|210186.3|210160.6|210010.6|663
1639429500000|2021-12-13 21:05:00|210277.7|210127.7|210305.4|210155.4|210339.4|210189.4|210268|210118|476
1639429800000|2021-12-13 21:10:00|210306.6|210156.6|210150.6|210000.6|210316|210166|210145.9|209995.9|585
1639430100000|2021-12-13 21:15:00|210151.4|210001.4|210150.2|210000.2|210160.2|210010.2|210136.8|209986.8|341
1639430400000|2021-12-13 21:20:00|210151|210001|210235.3|210085.3|210245.8|210095.8|210147.9|209997.9|344
1639430700000|2021-12-13 21:25:00|210239.3|210089.3|210286|210136|210311.7|210161.7|210190.2|210073|446
1639431000000|2021-12-13 21:30:00|210283.3|210133.3|210267.5|210117.5|210284.8|210134.8|210254|210104|417
1639431300000|2021-12-13 21:35:00|210275|210125|210157.6|210007.6|210290.1|210140.1|210146.7|209996.7|396
1639431600000|2021-12-13 21:40:00|210156.8|210006.8|210191.4|210041.4|210262.8|210052.4|210155.5|209975|375
1639431900000|2021-12-13 21:45:00|210199.3|210049.3|210198.2|210048.2|210206.5|210056.5|210168|210018|438
1639432200000|2021-12-13 21:50:00|210197.2|210047.2|210200|210050|210268.7|210118.7|210177|210027|443
1639432500000|2021-12-13 21:55:00|210193.1|210043.1|210267.9|210117.9|210267.9|210117.9|210133.1|209961.9|543
1639432800000|2021-12-13 22:00:00|210269.1|210119.1|210414.7|210117.7|210446.2|210149.2|210238|210044.2|75
1639433100000|2021-12-13 22:05:00|210422.4|210125.4|210437.5|210140.5|210503.8|210206.8|210417.8|210120.8|94
1639433400000|2021-12-13 22:10:00|210466.5|210169.5|210343.1|210046.1|210485.8|210188.8|210325.1|210028.1|361
1639433700000|2021-12-13 22:15:00|210345.4|210048.4|210363|210066|210385.3|210121|210250.3|210023.8|187
1639434000000|2021-12-13 22:20:00|210359.4|210062.4|210320.8|210051.4|210385.2|210112.3|210245.4|210019.9|215
1639434300000|2021-12-13 22:25:00|210303.8|210043.9|210352.1|210055.1|210371.7|210136.6|210252.6|210029.7|424
1639434600000|2021-12-13 22:30:00|210337|210043|210342.5|210045.5|210371.7|210118.3|210252.2|210010.8|289
1639434900000|2021-12-13 22:35:00|210342.3|210045.3|210259.6|210109.6|210427.8|210130.8|210250.7|210016.9|488
1639435200000|2021-12-13 22:40:00|210264.9|210114.9|210341.2|210044.2|210351.3|210122.7|210238|210015.1|243
1639435500000|2021-12-13 22:45:00|210350.6|210053.6|210250.9|210100.9|210377.8|210174.9|210241.3|210009|468
1639435800000|2021-12-13 22:50:00|210248.9|210098.9|210315.5|210054.7|210354|210125.1|210228.5|209968.1|203
1639436100000|2021-12-13 22:55:00|210311|210057.9|210262.2|210112.2|210368.4|210122.7|210239.3|210025.3|130
1639436400000|2021-12-13 23:00:00|210268.4|210118.4|210232.3|210082.3|210324.3|210136.5|210207.1|210040|609
1639436700000|2021-12-13 23:05:00|210239.7|210089.7|210225.9|210075.9|210239.7|210089.7|210203.2|210053.2|515
1639437000000|2021-12-13 23:10:00|210226.2|210076.2|210225.6|210075.6|210242.1|210092.1|210204.8|210054.8|444
1639437300000|2021-12-13 23:15:00|210226.5|210076.5|210219.5|210069.5|210248.4|210098.4|210210|210060|380
1639437600000|2021-12-13 23:20:00|210221.7|210071.7|210217.7|210067.7|210232.8|210082.8|210204.8|210054.8|431
1639437900000|2021-12-13 23:25:00|210218.5|210068.5|210233.1|210083.1|210303|210100.5|210204.7|210014|436
1639438200000|2021-12-13 23:30:00|210233.4|210083.4|210217|210067|210238.5|210088.5|210180.6|210030.6|346
1639438500000|2021-12-13 23:35:00|210205.7|210055.7|210141.3|209991.3|210211.2|210061.2|210128.5|209978.5|275
1639438800000|2021-12-13 23:40:00|210145.5|209995.5|210149.5|209999.5|210191.4|210041.4|210125.7|209975.7|334
1639439100000|2021-12-13 23:45:00|210148.3|209998.3|210163.5|210013.5|210174.1|210024.1|210133.6|209983.6|284
1639439400000|2021-12-13 23:50:00|210164.8|210014.8|210182.3|210032.3|210201|210051|210156|210006|354
1639439700000|2021-12-13 23:55:00|210178.6|210028.6|210152.2|210002.2|210203.9|210053.9|210142.7|209992.7|455
1639440000000|2021-12-14 00:00:00|210150.9|210000.9|210099.2|209949.2|210157.5|210007.5|210099.2|209949.2|499
1639440300000|2021-12-14 00:05:00|210099.1|209949.1|210074.8|209924.8|210125.3|209975.3|210055.6|209905.6|433
1639440600000|2021-12-14 00:10:00|210069.4|209919.4|210079.7|209929.7|210100.2|209950.2|210055.6|209905.6|319
1639440900000|2021-12-14 00:15:00|210080.1|209930.1|210072.9|209922.9|210094.2|209944.2|210044.7|209894.7|269
1639441200000|2021-12-14 00:20:00|210073.1|209923.1|210075.6|209925.6|210094.2|209944.2|210054.1|209904.1|224
1639441500000|2021-12-14 00:25:00|210078.6|209928.6|210079.9|209929.9|210100.6|209950.6|210056.5|209906.5|362
1639441800000|2021-12-14 00:30:00|210081.8|209931.8|210008.3|209858.3|210118.4|209968.4|209997.7|209847.7|694
1639442100000|2021-12-14 00:35:00|210007.1|209857.1|209982.7|209832.7|210031.9|209881.9|209937.3|209787.3|514
1639442400000|2021-12-14 00:40:00|209988.5|209838.5|209967.9|209817.9|209993.3|209843.3|209936.3|209786.3|510
1639442700000|2021-12-14 00:45:00|209959.3|209809.3|209878.2|209728.2|209973.1|209823.1|209866.4|209716.4|524
1639443000000|2021-12-14 00:50:00|209864.3|209714.3|210176.6|210026.6|210177.2|210027.2|209861.3|209711.3|735
1639443300000|2021-12-14 00:55:00|210177.8|210027.8|210120.7|209970.7|210198.7|210048.7|210112.9|209962.9|578
1639443600000|2021-12-14 01:00:00|210121.4|209971.4|210237.3|210087.3|210250.6|210100.6|210105.8|209955.8|800
1639443900000|2021-12-14 01:05:00|210239.5|210089.5|210157.7|210007.7|210251|210101|210157|209978.8|808
1639444200000|2021-12-14 01:10:00|210158|210008|210114.6|209964.6|210165.6|210015.6|210054.9|209904.9|776
1639444500000|2021-12-14 01:15:00|210107.2|209957.2|210198.9|210048.9|210218.3|210068.3|210107.2|209957.2|855
1639444800000|2021-12-14 01:20:00|210198|210048|210216.7|210066.7|210231.1|210081.1|210192.3|210042.3|933
1639445100000|2021-12-14 01:25:00|210215.1|210065.1|210186.4|210036.4|210232.1|210082.1|210178.8|210028.8|939
1639445400000|2021-12-14 01:30:00|210184.9|210034.9|210161.5|210011.5|210204.9|210054.9|210141|209991|987
1639445700000|2021-12-14 01:35:00|210161.8|210011.8|210095.9|209945.9|210164.1|210014.1|210052.5|209902.5|851
1639446000000|2021-12-14 01:40:00|210096.6|209946.6|210090.5|209940.5|210120.1|209970.1|210081|209931|799
1639446300000|2021-12-14 01:45:00|210090.6|209940.6|210126.6|209976.6|210158.2|210008.2|210081.4|209931.4|807
1639446600000|2021-12-14 01:50:00|210126.8|209976.8|210123.7|209973.7|210147.1|209997.1|210106.6|209956.6|729
1639446900000|2021-12-14 01:55:00|210124.1|209974.1|210133.5|209983.5|210136.9|209986.9|210111.8|209961.8|674
1639447200000|2021-12-14 02:00:00|210133.6|209983.6|210128|209978|210156.9|210006.9|210110.1|209960.1|678
1639447500000|2021-12-14 02:05:00|210128.4|209978.4|210209.8|210059.8|210220.9|210070.9|210123.2|209973.2|575
1639447800000|2021-12-14 02:10:00|210210.5|210060.5|210211.8|210061.8|210227.7|210077.7|210193.5|210043.5|733
1639448100000|2021-12-14 02:15:00|210211.4|210061.4|210193.3|210043.3|210214.7|210064.7|210183.7|210033.7|475
1639448400000|2021-12-14 02:20:00|210193.7|210043.7|210185.5|210035.5|210199.2|210049.2|210184.2|210034.2|417
1639448700000|2021-12-14 02:25:00|210185.6|210035.6|210117|209967|210186.7|210036.7|210110.6|209960.6|418
1639449000000|2021-12-14 02:30:00|210117.1|209967.1|210113.3|209963.3|210143.2|209993.2|210086.4|209936.4|642
1639449300000|2021-12-14 02:35:00|210112.9|209962.9|210115.1|209965.1|210128.7|209978.7|210087.8|209937.8|643
1639449600000|2021-12-14 02:40:00|210113.8|209963.8|210112.1|209962.1|210122|209972|210099|209949|596
1639449900000|2021-12-14 02:45:00|210112.2|209962.2|210149.3|209999.3|210149.3|209999.3|210110.4|209960.4|581
1639450200000|2021-12-14 02:50:00|210146.4|209996.4|210148|209998|210149.9|209999.9|210130.9|209980.9|340
1639450500000|2021-12-14 02:55:00|210147.1|209997.1|210239.6|210089.6|210250.5|210100.5|210132.1|209982.1|674
1639450800000|2021-12-14 03:00:00|210241.4|210091.4|210206.4|210056.4|210250.1|210100.1|210194.8|210044.8|603
1639451100000|2021-12-14 03:05:00|210206.7|210056.7|210237.6|210087.6|210237.7|210087.7|210200.5|210050.5|780
1639451400000|2021-12-14 03:10:00|210236.8|210086.8|210235.7|210085.7|210253.5|210103.5|210218|210068|703
1639451700000|2021-12-14 03:15:00|210235.8|210085.8|210199.7|210049.7|210244.9|210094.9|210192.9|210042.9|506
1639452000000|2021-12-14 03:20:00|210199.8|210049.8|210211.5|210061.5|210220.7|210070.7|210199.1|210049.1|527
1639452300000|2021-12-14 03:25:00|210211.1|210061.1|210211.5|210061.5|210220.4|210070.4|210207.3|210057.3|343
1639452600000|2021-12-14 03:30:00|210211.4|210061.4|210239.8|210089.8|210246.8|210096.8|210208.1|210058.1|486
1639452900000|2021-12-14 03:35:00|210239.9|210089.9|210333.2|210183.2|210385.8|210235.8|210237.4|210087.4|854
1639453200000|2021-12-14 03:40:00|210334.1|210184.1|210315.3|210165.3|210373|210223|210292.1|210142.1|816
1639453500000|2021-12-14 03:45:00|210314.5|210164.5|210303.3|210153.3|210332.2|210182.2|210297.1|210147.1|742
1639453800000|2021-12-14 03:50:00|210302.6|210152.6|210310.6|210160.6|210323.3|210173.3|210292.4|210142.4|714
1639454100000|2021-12-14 03:55:00|210311.9|210161.9|210305.9|210155.9|210334.5|210184.5|210305.9|210155.9|832
1639454400000|2021-12-14 04:00:00|210304.9|210154.9|210327.7|210177.7|210335.1|210185.1|210293.3|210143.3|804
1639454700000|2021-12-14 04:05:00|210322|210172|210315|210165|210337.3|210187.3|210308.4|210158.4|729
1639455000000|2021-12-14 04:10:00|210314.7|210164.7|210305|210155|210330.3|210180.3|210300.1|210150.1|697
1639455300000|2021-12-14 04:15:00|210304.4|210154.4|210316.2|210166.2|210319.5|210169.5|210286.9|210136.9|761
1639455600000|2021-12-14 04:20:00|210316.1|210166.1|210317.2|210167.2|210338.2|210188.2|210305.2|210155.2|787
1639455900000|2021-12-14 04:25:00|210316.5|210166.5|210328.3|210178.3|210341.9|210191.9|210305.1|210155.1|592
1639456200000|2021-12-14 04:30:00|210331.1|210181.1|210310.7|210160.7|210337.8|210187.8|210306.5|210156.5|460
1639456500000|2021-12-14 04:35:00|210311.4|210161.4|210305.3|210155.3|210325.7|210175.7|210297.7|210147.7|557
1639456800000|2021-12-14 04:40:00|210312.2|210162.2|210310.7|210160.7|210326.7|210176.7|210298.5|210148.5|454
1639457100000|2021-12-14 04:45:00|210313|210163|210310.3|210160.3|210320.1|210170.1|210287.7|210137.7|569
1639457400000|2021-12-14 04:50:00|210309.2|210159.2|210326.6|210176.6|210332.8|210182.8|210296.1|210146.1|376
1639457700000|2021-12-14 04:55:00|210327|210177|210320.3|210170.3|210340.8|210190.8|210295.1|210145.1|510
1639458000000|2021-12-14 05:00:00|210319.8|210169.8|210295.6|210145.6|210328.7|210178.7|210279.6|210129.6|590
1639458300000|2021-12-14 05:05:00|210297.2|210147.2|210298.4|210148.4|210307.9|210157.9|210279.2|210129.2|553
1639458600000|2021-12-14 05:10:00|210298|210148|210267.8|210117.8|210308.2|210158.2|210264.6|210114.6|640
1639458900000|2021-12-14 05:15:00|210269.4|210119.4|210332.2|210182.2|210336.5|210186.5|210265.5|210115.5|832
1639459200000|2021-12-14 05:20:00|210332.7|210182.7|210305.8|210155.8|210332.9|210182.9|210279.5|210129.5|687
1639459500000|2021-12-14 05:25:00|210308|210158|210286.7|210136.7|210318.9|210168.9|210272.5|210122.5|532
1639459800000|2021-12-14 05:30:00|210285.8|210135.8|210255.3|210105.3|210304.9|210154.9|210255.3|210105.3|599
1639460100000|2021-12-14 05:35:00|210255.8|210105.8|210212.9|210062.9|210276.7|210126.7|210207.6|210057.6|677
1639460400000|2021-12-14 05:40:00|210212.2|210062.2|210220.1|210070.1|210231.9|210081.9|210202.2|210052.2|834
1639460700000|2021-12-14 05:45:00|210221.3|210071.3|210206.2|210056.2|210226.5|210076.5|210196.1|210046.1|777
1639461000000|2021-12-14 05:50:00|210205.3|210055.3|210237.1|210087.1|210240.4|210090.4|210194.7|210044.7|782
1639461300000|2021-12-14 05:55:00|210236.6|210086.6|210219|210069|210244.7|210094.7|210184.7|210034.7|753
1639461600000|2021-12-14 06:00:00|210217.5|210067.5|210217|210067|210252.8|210102.8|210195.6|210045.6|557
1639461900000|2021-12-14 06:05:00|210216.7|210066.7|210204.7|210054.7|210221.9|210071.9|210180.3|210030.3|566
1639462200000|2021-12-14 06:10:00|210204.8|210054.8|210201.8|210051.8|210209.1|210059.1|210193.8|210043.8|405
1639462500000|2021-12-14 06:15:00|210200.1|210050.1|210186.4|210036.4|210203.7|210053.7|210179.4|210029.4|434
1639462800000|2021-12-14 06:20:00|210185.6|210035.6|210151|210001|210189.1|210039.1|210139.9|209989.9|408
1639463100000|2021-12-14 06:25:00|210151.2|210001.2|210144.4|209994.4|210160.5|210010.5|210114.6|209964.6|470
1639463400000|2021-12-14 06:30:00|210144.9|209994.9|210145.1|209995.1|210173.9|210023.9|210115.1|209965.1|447
1639463700000|2021-12-14 06:35:00|210145|209995|210152.7|210002.7|210159.1|210009.1|210140.2|209990.2|315
1639464000000|2021-12-14 06:40:00|210152.3|210002.3|210152.5|210002.5|210158.1|210008.1|210145.1|209995.1|383
1639464300000|2021-12-14 06:45:00|210148.4|209998.4|210152.6|210002.6|210160.4|210010.4|210141|209991|589
1639464600000|2021-12-14 06:50:00|210152.9|210002.9|210146.3|209996.3|210168.8|210018.8|210137.1|209987.1|514
1639464900000|2021-12-14 06:55:00|210146.1|209996.1|210137.4|209987.4|210163.9|210013.9|210120.1|209970.1|425
1639465200000|2021-12-14 07:00:00|210129.6|209979.6|210165.3|210015.3|210178.6|210028.6|210129.6|209979.6|490
1639465500000|2021-12-14 07:05:00|210166.4|210016.4|210196.8|210046.8|210203.2|210053.2|210161.9|210011.9|558
1639465800000|2021-12-14 07:10:00|210196.4|210046.4|210158.9|210008.9|210198.5|210048.5|210144|209994|625
1639466100000|2021-12-14 07:15:00|210158.1|210008.1|210147.2|209997.2|210164.8|210014.8|210136.4|209986.4|583
1639466400000|2021-12-14 07:20:00|210146.5|209996.5|210156|210006|210160.6|210010.6|210127.2|209977.2|650
1639466700000|2021-12-14 07:25:00|210156.6|210006.6|210127.2|209977.2|210158.9|210008.9|210114.8|209964.8|608
1639467000000|2021-12-14 07:30:00|210130.6|209980.6|210195.2|210045.2|210196.2|210046.2|210126|209976|605
1639467300000|2021-12-14 07:35:00|210195.3|210045.3|210235.5|210085.5|210242.8|210092.8|210139.6|209989.6|719
1639467600000|2021-12-14 07:40:00|210235.6|210085.6|210257.3|210107.3|210261.6|210111.6|210212.6|210062.6|614
1639467900000|2021-12-14 07:45:00|210265.6|210115.6|210305.2|210155.2|210321.8|210171.8|210257.3|210107.3|719
1639468200000|2021-12-14 07:50:00|210305.7|210155.7|210264.4|210114.4|210305.7|210155.7|210200.1|210050.1|713
1639468500000|2021-12-14 07:55:00|210265.4|210115.4|210302|210152|210311.2|210161.2|210243.6|210093.6|795
1639468800000|2021-12-14 08:00:00|210302.5|210152.5|210055.6|209905.6|210302.5|210152.5|210017.7|209867.7|872
1639469100000|2021-12-14 08:05:00|210056.8|209906.8|210006.8|209856.8|210115.7|209965.7|209941.8|209791.8|719
1639469400000|2021-12-14 08:10:00|210008.4|209858.4|210014.5|209864.5|210024.2|209874.2|209968.7|209818.7|652
1639469700000|2021-12-14 08:15:00|210012.1|209862.1|209960.9|209810.9|210020.7|209870.7|209919.2|209769.2|766
1639470000000|2021-12-14 08:20:00|209961|209811|209787.8|209637.8|209978.1|209828.1|209776.9|209626.9|837
1639470300000|2021-12-14 08:25:00|209790.1|209640.1|209920|209770|209964.9|209814.9|209789.9|209639.9|745
1639470600000|2021-12-14 08:30:00|209915.4|209765.4|209948.8|209798.8|210018|209868|209906.7|209756.7|720
1639470900000|2021-12-14 08:35:00|209949.2|209799.2|209985.2|209835.2|210011.5|209861.5|209916.6|209766.6|765
1639471200000|2021-12-14 08:40:00|209978.4|209828.4|209987.4|209837.4|209999.7|209849.7|209940.9|209790.9|703
1639471500000|2021-12-14 08:45:00|209988.2|209838.2|210015.1|209865.1|210028|209878|209973.4|209823.4|784
1639471800000|2021-12-14 08:50:00|210015|209865|210106.4|209956.4|210141|209991|209995.5|209845.5|702
1639472100000|2021-12-14 08:55:00|210115.6|209965.6|210086.2|209936.2|210131|209981|209992.7|209842.7|749
1639472400000|2021-12-14 09:00:00|210090.2|209940.2|210289.1|210139.1|210291.1|210141.1|210087.6|209937.6|730
1639472700000|2021-12-14 09:05:00|210290.8|210140.8|210147.5|209997.5|210328.8|210178.8|210112|209962|557
1639473000000|2021-12-14 09:10:00|210146.9|209996.9|210178.7|210028.7|210236.7|210086.7|210107.4|209957.4|714
1639473300000|2021-12-14 09:15:00|210177.9|210027.9|210238.5|210088.5|210238.5|210088.5|210175.8|210025.8|725
1639473600000|2021-12-14 09:20:00|210238.8|210088.8|210203.3|210053.3|210255.8|210163.5|210190.9|210040.9|565
1639473900000|2021-12-14 09:25:00|210201|210051|210214.2|210064.2|210217.2|210067.2|210120.5|209970.5|689
1639474200000|2021-12-14 09:30:00|210211.8|210061.8|210244.8|210094.8|210296|210146|210211.6|210061.6|720
1639474500000|2021-12-14 09:35:00|210244.6|210094.6|210460.2|210310.2|210461.2|210311.2|210239.3|210089.3|867
1639474800000|2021-12-14 09:40:00|210467.4|210317.4|210470.5|210320.5|210497.7|210347.7|210442.1|210292.1|711
1639475100000|2021-12-14 09:45:00|210470.4|210320.4|210526|210376|210526|210376|210427|210277|725
1639475400000|2021-12-14 09:50:00|210524.8|210374.8|210581|210431|210594.7|210487.7|210507.4|210357.4|750
1639475700000|2021-12-14 09:55:00|210581.3|210431.3|210457.1|210307.1|210589.7|210479.4|210359.8|210209.8|810
1639476000000|2021-12-14 10:00:00|210452.2|210302.2|210267.7|210117.7|210461.2|210311.2|210228.8|210078.8|817
1639476300000|2021-12-14 10:05:00|210266.8|210116.8|210004.3|209854.3|210332.2|210182.2|209985.9|209835.9|834
1639476600000|2021-12-14 10:10:00|210003.7|209853.7|210099.6|209949.6|210158.1|210036.2|210003.7|209853.7|801
1639476900000|2021-12-14 10:15:00|210098|209948|210188.8|210038.8|210243.1|210093.1|210092.8|209942.8|734
1639477200000|2021-12-14 10:20:00|210189.2|210039.2|210142.5|209992.5|210201.7|210051.7|210063|209913|749
1639477500000|2021-12-14 10:25:00|210141.9|209991.9|210117|209967|210158.5|210017.7|210061.2|209923.1|634
1639477800000|2021-12-14 10:30:00|210112.5|209962.5|210073.9|209923.9|210143.8|209993.8|210037.7|209887.7|700
1639478100000|2021-12-14 10:35:00|210081.9|209931.9|210139.7|209989.7|210155|210005|210072|209922|663
1639478400000|2021-12-14 10:40:00|210139.2|209989.2|210117.4|209967.4|210149.8|209999.8|210113.1|209963.1|580
1639478700000|2021-12-14 10:45:00|210119.2|209969.2|210153.3|210003.3|210205.6|210055.6|210033.6|209883.6|706
1639479000000|2021-12-14 10:50:00|210153.5|210003.5|210201.1|210051.1|210222.5|210072.5|210135.2|209985.2|746
1639479300000|2021-12-14 10:55:00|210198.5|210048.5|210084.9|209934.9|210201.4|210051.4|210015.3|209865.3|765
1639479600000|2021-12-14 11:00:00|210085.2|209935.2|210147|209997|210158.7|210008.7|210084.8|209934.8|730
1639479900000|2021-12-14 11:05:00|210146.4|209996.4|210062.3|209912.3|210162.4|210012.4|210056.6|209906.6|665
1639480200000|2021-12-14 11:10:00|210061.5|209911.5|210141.6|209991.6|210159.2|210009.2|210027.1|209877.1|742
1639480500000|2021-12-14 11:15:00|210141.9|209991.9|210145.6|209995.6|210177.9|210052.4|210098.9|209978.7|531
1639480800000|2021-12-14 11:20:00|210146.3|209996.3|210059.6|209909.6|210153.4|210003.4|210054.6|209904.6|547
1639481100000|2021-12-14 11:25:00|210067.9|209917.9|210109|209959|210129.8|209979.8|210051.1|209901.1|627
1639481400000|2021-12-14 11:30:00|210108.3|209958.3|210216.6|210066.6|210232.1|210082.1|210105.1|209955.1|702
1639481700000|2021-12-14 11:35:00|210215.6|210065.6|210308.2|210158.2|210337.2|210187.2|210214.9|210064.9|739
1639482000000|2021-12-14 11:40:00|210306.4|210156.4|210324.1|210174.1|210330.8|210180.8|210300.3|210150.3|647
1639482300000|2021-12-14 11:45:00|210325.1|210175.1|210264.8|210114.8|210395.8|210245.8|210218.5|210068.5|796
1639482600000|2021-12-14 11:50:00|210264.5|210114.5|210162.2|210012.2|210289|210139|210092.9|209942.9|761
1639482900000|2021-12-14 11:55:00|210163.2|210013.2|210190.8|210040.8|210212.9|210062.9|210145.5|209995.5|688
1639483200000|2021-12-14 12:00:00|210195|210045|210264.1|210114.1|210299.7|210149.7|210188.6|210038.6|662
1639483500000|2021-12-14 12:05:00|210263.4|210113.4|210275.4|210125.4|210284.1|210160.7|210188.7|210038.7|753
1639483800000|2021-12-14 12:10:00|210275.6|210125.6|210205.2|210055.2|210307.5|210157.5|210178.7|210028.7|700
1639484100000|2021-12-14 12:15:00|210204.9|210054.9|210234.4|210084.4|210246|210096|210196.1|210046.1|806
1639484400000|2021-12-14 12:20:00|210234.1|210084.1|210269.3|210119.3|210311.5|210161.5|210227.4|210077.4|798
1639484700000|2021-12-14 12:25:00|210268|210118|210327.9|210177.9|210343.8|210239.7|210212.7|210109.7|524
1639485000000|2021-12-14 12:30:00|210328.2|210178.2|210228|210078|210329.6|210234.9|210174.2|210069.7|713
1639485300000|2021-12-14 12:35:00|210229.5|210079.5|210329.9|210179.9|210375.2|210267.6|210176.6|210076.7|709
1639485600000|2021-12-14 12:40:00|210330.8|210180.8|210327.3|210177.3|210348.3|210238.9|210229.8|210128|775
1639485900000|2021-12-14 12:45:00|210324.2|210174.2|210306|210156|210351.5|210253.5|210228|210127.3|702
1639486200000|2021-12-14 12:50:00|210306.5|210156.5|210429.5|210279.5|210452.5|210317.6|210256.4|210155.8|667
1639486500000|2021-12-14 12:55:00|210429.8|210279.8|210467.7|210317.7|210487.1|210388|210351|210241.5|779
1639486800000|2021-12-14 13:00:00|210464.9|210314.9|210505.1|210355.1|210511.6|210415.5|210320|210200.6|818
1639487100000|2021-12-14 13:05:00|210506|210356|210494.9|210344.9|210594.4|210529.5|210425.5|210338.2|828
1639487400000|2021-12-14 13:10:00|210496.4|210346.4|210424.2|210274.2|210516.4|210446.9|210364.7|210263.4|801
1639487700000|2021-12-14 13:15:00|210423.7|210273.7|210184.5|210034.5|210447.7|210308.5|210154.5|210034.5|758
1639488000000|2021-12-14 13:20:00|210097.1|210047.1|210117.5|210067.5|210225.8|210141.2|210066.9|209987|854
1639488300000|2021-12-14 13:25:00|210119.2|210069.2|210025.5|209875.5|210296.8|210196.2|209980.6|209830.6|774
1639488600000|2021-12-14 13:30:00|210017.9|209867.9|210140.7|209990.7|210225.8|210128.7|210015.2|209865.9|1007
1639488900000|2021-12-14 13:35:00|210091.2|210041.2|210049.3|209999.3|210247.5|210143.2|210000.2|209895.6|1032
1639489200000|2021-12-14 13:40:00|210049.5|209999.5|209996|209946|210112.8|210008.9|209944.7|209890.1|852
1639489500000|2021-12-14 13:45:00|209997.7|209947.7|210264.9|210114.9|210264.9|210155.7|209973.5|209871.6|921
1639489800000|2021-12-14 13:50:00|210266.4|210116.4|210174.3|210124.3|210267.5|210149.7|210087|209991.8|822
1639490100000|2021-12-14 13:55:00|210177.4|210127.4|210350.6|210200.6|210361.2|210251.5|210174.7|210124.7|739
1639490400000|2021-12-14 14:00:00|210352.9|210202.9|210122.8|210072.8|210395.5|210269.3|210119.1|210015.5|789
1639490700000|2021-12-14 14:05:00|210121.3|210071.3|210312.8|210262.8|210379.9|210282.1|210121.3|210020.7|747
1639491000000|2021-12-14 14:10:00|210314.3|210264.3|210352.3|210302.3|210542.4|210440.8|210306.1|210198.9|908
1639491300000|2021-12-14 14:15:00|210350.2|210300.2|210419.2|210269.2|210454|210354|210199.5|210093.7|908
1639491600000|2021-12-14 14:20:00|210418.4|210268.4|210578.4|210428.4|210580.2|210474.2|210354.5|210255|788
1639491900000|2021-12-14 14:25:00|210577.3|210427.3|210654.5|210504.5|210712.1|210613.3|210558.5|210426.5|911
1639492200000|2021-12-14 14:30:00|210673.4|210523.4|210651.2|210501.2|210771.6|210666.1|210511.3|210416.3|1028
1639492500000|2021-12-14 14:35:00|210651.1|210501.1|210626.6|210476.6|210720.2|210607.1|210527.1|210430.9|989
1639492800000|2021-12-14 14:40:00|210625.3|210475.3|210480.7|210330.7|210625.3|210518.8|210367|210265.7|1024
1639493100000|2021-12-14 14:45:00|210478|210328|210543.5|210393.5|210649.4|210551.8|210431.9|210326.6|952
1639493400000|2021-12-14 14:50:00|210542.7|210392.7|210535.8|210385.8|210667.8|210564.9|210466.7|210353.9|1031
1639493700000|2021-12-14 14:55:00|210538.2|210388.2|210411.9|210361.9|210581.3|210467.9|210337.8|210235.4|1056
1639494000000|2021-12-14 15:00:00|210410.9|210360.9|210833.5|210683.5|210833.5|210683.5|210406|210313.8|969
1639494300000|2021-12-14 15:05:00|210843.7|210693.7|210721.4|210671.4|210875.2|210725.2|210645.8|210541.6|918
1639494600000|2021-12-14 15:10:00|210722.4|210672.4|210934.9|210784.9|210994.4|210888.9|210677.9|210583.1|894
1639494900000|2021-12-14 15:15:00|210938.8|210788.8|210866.5|210716.5|210983.1|210875.7|210665.5|210569.5|894
1639495200000|2021-12-14 15:20:00|210819.3|210769.3|210820.2|210670.2|210905.7|210801.5|210663.9|210575.9|980
1639495500000|2021-12-14 15:25:00|210822.3|210672.3|210851.3|210801.3|210909.7|210805.3|210709.5|210559.5|953
1639495800000|2021-12-14 15:30:00|210853.8|210803.8|211158.3|211008.3|211192.3|211087.8|210853.8|210760.3|905
1639496100000|2021-12-14 15:35:00|211107.6|211057.6|211206.8|211156.8|211400.6|211265.1|211107.6|211023.4|997
1639496400000|2021-12-14 15:40:00|211204.7|211154.7|211515|211465|211632.9|211504|211187.2|211106.7|971
1639496700000|2021-12-14 15:45:00|211516.6|211466.6|211662.7|211512.7|211721.7|211620.7|211445.1|211295.1|983
1639497000000|2021-12-14 15:50:00|211663.7|211513.7|211820.6|211770.6|211962.4|211812.4|211526.2|211421.4|972
1639497300000|2021-12-14 15:55:00|211898|211748|212040.7|211990.7|212144.3|212090.4|211827|211721.5|1029
1639497600000|2021-12-14 16:00:00|212039|211989|211784.2|211734.2|212055.7|211994.7|211765.1|211661.8|1041
1639497900000|2021-12-14 16:05:00|211784.6|211734.6|211779.2|211629.2|211830.3|211761.6|211575.5|211440.7|966
1639498200000|2021-12-14 16:10:00|211775.7|211625.7|211795.9|211745.9|211860.1|211787.1|211628.6|211525.7|880
1639498500000|2021-12-14 16:15:00|211797.8|211747.8|211753.1|211703.1|211805.2|211748.3|211651.6|211561.3|848
1639498800000|2021-12-14 16:20:00|211753.6|211703.6|211836|211786|211884.1|211790.6|211638.9|211553.3|858
1639499100000|2021-12-14 16:25:00|211836.5|211786.5|211810.5|211760.5|211894.3|211796.1|211638.1|211520.3|858
1639499400000|2021-12-14 16:30:00|211796|211746|212001.6|211951.6|212026.5|211951.9|211755|211663|925
1639499700000|2021-12-14 16:35:00|212002.4|211952.4|211830|211780|212034.6|211954.4|211825|211732.6|910
1639500000000|2021-12-14 16:40:00|211830.1|211780.1|212003.7|211853.7|212054.2|211958.3|211820.8|211721|850
1639500300000|2021-12-14 16:45:00|212003.8|211853.8|212330.8|212180.8|212338.1|212238.7|211860.6|211760.2|893
1639500600000|2021-12-14 16:50:00|212334.2|212184.2|212196.6|212046.6|212444.2|212312.1|212174.4|212036.2|868
1639500900000|2021-12-14 16:55:00|212195.8|212045.8|212094.6|212044.6|212276.1|212166.6|212086.6|211987.2|814
1639501200000|2021-12-14 17:00:00|212098.2|212048.2|212075.7|211925.7|212159.7|212056.5|211944.3|211857.8|780
1639501500000|2021-12-14 17:05:00|212071.6|211921.6|212085.2|211935.2|212128.8|212025.5|211856|211782.1|967
1639501800000|2021-12-14 17:10:00|212083.4|211933.4|212202.8|212052.8|212230.8|212126.2|211994.1|211891.1|856
1639502100000|2021-12-14 17:15:00|212204.6|212054.6|212056.9|211906.9|212292.4|212192.8|211955.6|211859.1|822
1639502400000|2021-12-14 17:20:00|212055|211905|211950|211800|212058.3|211962.9|211781.1|211695.7|885
1639502700000|2021-12-14 17:25:00|211951|211801|211858.4|211708.4|212018.1|211891.9|211755.3|211661.8|881
1639503000000|2021-12-14 17:30:00|211861.8|211711.8|211908.9|211758.9|212012.8|211914.7|211789.4|211705.6|857
1639503300000|2021-12-14 17:35:00|211908.3|211758.3|212044.6|211994.6|212153.9|212047.6|211845.2|211745.7|907
1639503600000|2021-12-14 17:40:00|212043.8|211993.8|212254.1|212104.1|212281.7|212216.4|211993.2|211918.5|737
1639503900000|2021-12-14 17:45:00|212254.2|212104.2|212013.7|211963.7|212254.3|212104.3|211915.2|211827.9|770
1639504200000|2021-12-14 17:50:00|212013.4|211963.4|212118.6|212068.6|212118.9|212068.9|211980.1|211881.7|682
1639504500000|2021-12-14 17:55:00|212117.2|212067.2|212286.9|212136.9|212286.9|212136.9|212016.6|211922.3|771
1639504800000|2021-12-14 18:00:00|212288|212138|212296.7|212246.7|212504.3|212376.4|212257.4|212134|844
1639505100000|2021-12-14 18:05:00|212296.6|212246.6|212221|212071|212350.7|212247.8|212129.3|212034.2|820
1639505400000|2021-12-14 18:10:00|212222.9|212072.9|212240.9|212090.9|212243.5|212104.4|212083.4|211951.2|855
1639505700000|2021-12-14 18:15:00|212241.3|212091.3|212061.2|212011.2|212250.1|212134.5|211946.4|211840|856
1639506000000|2021-12-14 18:20:00|212069.8|212019.8|212157.2|212107.2|212251|212113.7|212051.4|211960.6|742
1639506300000|2021-12-14 18:25:00|212156.8|212106.8|212067.5|212017.5|212272.4|212173.1|212066.7|211968.7|745
1639506600000|2021-12-14 18:30:00|212072.7|212022.7|212180.4|212030.4|212235.8|212130.6|212034.3|211923.9|725
1639506900000|2021-12-14 18:35:00|212180.6|212030.6|212082.7|212032.7|212205.5|212104.6|212018.7|211912|695
1639507200000|2021-12-14 18:40:00|212082.8|212032.8|212128.4|212078.4|212262.9|212167.6|212024.3|211926.5|737
1639507500000|2021-12-14 18:45:00|212127.6|212077.6|212217.5|212167.5|212256.5|212171.6|212077.5|211976.1|703
1639507800000|2021-12-14 18:50:00|212217.1|212167.1|212229.1|212079.1|212319.7|212214.2|212174.8|212064|770
1639508100000|2021-12-14 18:55:00|212228.4|212078.4|212305.2|212255.2|212349.1|212297.1|212158.2|212059.4|748
1639508400000|2021-12-14 19:00:00|212296.3|212246.3|212213.7|212163.7|212356|212265.4|212208.4|212135.2|790
1639508700000|2021-12-14 19:05:00|212212.7|212162.7|212238.4|212088.4|212332.5|212227.2|212174.9|212075.2|860
1639509000000|2021-12-14 19:10:00|212237.5|212087.5|212187.1|212037.1|212257.7|212149.9|212059.4|211965.4|837
1639509300000|2021-12-14 19:15:00|212186.7|212036.7|212089.8|211939.8|212187.9|212078.3|212009.6|211911.1|904
1639509600000|2021-12-14 19:20:00|212085.5|211935.5|212148.1|211998.1|212205.9|212102.1|212058.8|211918.1|844
1639509900000|2021-12-14 19:25:00|212148.2|211998.2|212267.5|212117.5|212270.1|212143.5|212055.6|211958|775
1639510200000|2021-12-14 19:30:00|212267.1|212117.1|212262.9|212112.9|212267.6|212171.9|212158.2|212059.7|767
1639510500000|2021-12-14 19:35:00|212262.7|212112.7|212427.2|212277.2|212497.9|212393.2|212211.8|212107.8|734
1639510800000|2021-12-14 19:40:00|212427.6|212277.6|212311.9|212261.9|212429|212312.5|212300.1|212192|701
1639511100000|2021-12-14 19:45:00|212311.6|212261.6|212432.3|212282.3|212451.3|212346|212250.5|212153.4|711
1639511400000|2021-12-14 19:50:00|212443.6|212293.6|212536.1|212386.1|212539.6|212389.6|212378|212260.2|654
1639511700000|2021-12-14 19:55:00|212535.6|212385.6|212785.5|212635.5|212819.7|212708.4|212527.2|212383.9|807
1639512000000|2021-12-14 20:00:00|212794.8|212644.8|212797.6|212647.6|212834.5|212684.5|212600.8|212498.3|884
1639512300000|2021-12-14 20:05:00|212800.4|212650.4|212791.5|212641.5|212885.6|212761.5|212738.2|212635.7|681
1639512600000|2021-12-14 20:10:00|212797.2|212647.2|212646.1|212496.1|212801.1|212703|212632.3|212488.9|777
1639512900000|2021-12-14 20:15:00|212641.5|212491.5|212761.8|212611.8|212783.4|212682.6|212585.2|212480|766
1639513200000|2021-12-14 20:20:00|212759.6|212609.6|212861.7|212711.7|212874|212724|212719.8|212598.5|846
1639513500000|2021-12-14 20:25:00|212862.6|212712.6|212770.2|212620.2|212879.7|212763.3|212765.3|212615.3|840
1639513800000|2021-12-14 20:30:00|212770.5|212620.5|212746.8|212596.8|212796.4|212653|212701.6|212591.8|805
1639514100000|2021-12-14 20:35:00|212747.2|212597.2|212534.8|212384.8|212750.6|212600.6|212531.3|212381.3|758
1639514400000|2021-12-14 20:40:00|212535|212385|212544.1|212394.1|212570.4|212444.6|212454|212304|811
1639514700000|2021-12-14 20:45:00|212545.3|212395.3|212537.5|212387.5|212554.6|212404.6|212531|212381|701
1639515000000|2021-12-14 20:50:00|212541.7|212391.7|212555.8|212405.8|212559.9|212466.1|212502.4|212365.8|755
1639515300000|2021-12-14 20:55:00|212554.8|212404.8|212476.6|212326.6|212560.7|212410.7|212472.5|212322.5|733
1639515600000|2021-12-14 21:00:00|212474.3|212324.3|212601.7|212451.7|212628|212478|212474.3|212324.3|875
1639515900000|2021-12-14 21:05:00|212605.9|212455.9|212678.3|212528.3|212690.4|212540.4|212590.6|212440.6|691
1639516200000|2021-12-14 21:10:00|212680.2|212530.2|212668.6|212518.6|212690.4|212540.4|212653.1|212503.1|458
1639516500000|2021-12-14 21:15:00|212667.8|212517.8|212670.3|212520.3|212693.9|212543.9|212658.8|212508.8|434
1639516800000|2021-12-14 21:20:00|212668.8|212518.8|212626.9|212476.9|212717.9|212567.9|212618|212468|623
1639517100000|2021-12-14 21:25:00|212628|212478|212594.6|212444.6|212629.9|212479.9|212534.6|212384.6|678
1639517400000|2021-12-14 21:30:00|212596.5|212446.5|212581.4|212431.4|212611.1|212461.1|212567.4|212417.4|413
1639517700000|2021-12-14 21:35:00|212585.5|212435.5|212526.7|212376.7|212593.7|212443.7|212520|212370|492
1639518000000|2021-12-14 21:40:00|212525.6|212375.6|212365.3|212215.3|212550.8|212400.8|212363.2|212213.2|675
1639518300000|2021-12-14 21:45:00|212362.7|212212.7|212454.2|212304.2|212496.4|212346.4|212337.1|212187.1|684
1639518600000|2021-12-14 21:50:00|212454.3|212304.3|212424.7|212274.7|212545.9|212395.9|212399.1|212229.9|659
1639518900000|2021-12-14 21:55:00|212416.3|212266.3|212496.6|212199.6|212530|212276|212369.7|212164.4|451
1639519200000|2021-12-14 22:00:00|212470.2|212173.2|212344.6|212047.6|212535|212238|212328.5|212031.5|55
1639519500000|2021-12-14 22:05:00|212345.4|212048.4|212405.1|212108.1|212418|212121|212345.4|212048.4|68
1639519800000|2021-12-14 22:10:00|212383.9|212086.9|212393.2|212096.2|212420.5|212123.5|212324.1|212027.1|305
1639520100000|2021-12-14 22:15:00|212392.5|212095.5|212368|212071|212469.8|212172.8|212279.3|211982.3|236
1639520400000|2021-12-14 22:20:00|212356.4|212059.4|212361.8|212064.8|212408.4|212111.4|212264.7|211967.7|228
1639520700000|2021-12-14 22:25:00|212357|212060|212385.2|212088.2|212400.5|212103.5|212251.4|211954.4|209
1639521000000|2021-12-14 22:30:00|212388.2|212091.2|212349.4|212052.4|212398.2|212101.2|212283.1|211986.1|234
1639521300000|2021-12-14 22:35:00|212312.6|212015.6|212301.1|212004.1|212395.4|212098.4|212250.2|211953.2|180
1639521600000|2021-12-14 22:40:00|212314.6|212017.6|212376.9|212079.9|212386.9|212089.9|212247.2|211950.2|154
1639521900000|2021-12-14 22:45:00|212300.7|212003.7|212388.9|212091.9|212390.3|212093.3|212206.9|211909.9|144
1639522200000|2021-12-14 22:50:00|212382.2|212085.2|212209.8|211912.8|212393.1|212096.1|212209.8|211912.8|160
1639522500000|2021-12-14 22:55:00|212300.6|212003.6|212344.3|212047.3|212396.1|212099.1|212220.5|211923.5|194
1639522800000|2021-12-14 23:00:00|212381.9|212084.9|212494.4|212197.4|212537|212268|212344.4|212047.4|561
1639523100000|2021-12-14 23:05:00|212490|212193|212416.9|212266.9|212545|212305.1|212395.4|212159.1|397
1639523400000|2021-12-14 23:10:00|212479.9|212214.6|212482.6|212216.2|212522.3|212309.2|212409.1|212119|352
1639523700000|2021-12-14 23:15:00|212466.2|212169.2|212466.1|212169.1|212526.2|212301.6|212405.4|212159|558
1639524000000|2021-12-14 23:20:00|212473.4|212176.4|212510.4|212249.6|212535.4|212249.6|212439.9|212142.9|634
1639524300000|2021-12-14 23:25:00|212516.8|212242.8|212498.2|212227.2|212527.6|212310.4|212415.7|212137.6|620
1639524600000|2021-12-14 23:30:00|212482.1|212219.2|212459.3|212162.3|212517.7|212280|212397.5|212100.5|332
1639524900000|2021-12-14 23:35:00|212457.7|212160.7|212457.8|212160.8|212505.5|212218.3|212425.7|212128.7|267
1639525200000|2021-12-14 23:40:00|212468.9|212203.4|212404.4|212254.4|212489.3|212280.8|212401.4|212141.7|408
1639525500000|2021-12-14 23:45:00|212408.1|212258.1|212426.4|212166|212457.1|212258.6|212372.6|212158|324
1639525800000|2021-12-14 23:50:00|212422.7|212169.2|212386.6|212236.6|212435|212248.4|212367|212130.7|277
1639526100000|2021-12-14 23:55:00|212388.6|212238.6|212397.7|212247.7|212435.9|212269|212367.9|212163.9|316
1639526400000|2021-12-15 00:00:00|212400.9|212250.9|212311.9|212161.9|212408.7|212258.7|212303|212153|723
1639526700000|2021-12-15 00:05:00|212312.1|212162.1|212323.5|212173.5|212348.3|212198.3|212292.9|212142.9|676
1639527000000|2021-12-15 00:10:00|212323.6|212173.6|212320.8|212170.8|212330|212180|212283.7|212133.7|351
1639527300000|2021-12-15 00:15:00|212322.2|212172.2|212334.4|212184.4|212346.9|212196.9|212297.2|212147.2|637
1639527600000|2021-12-15 00:20:00|212334.3|212184.3|212322.1|212172.1|212344.1|212194.1|212318.6|212168.6|659
1639527900000|2021-12-15 00:25:00|212322.7|212172.7|212261.2|212111.2|212334.6|212184.6|212250.9|212100.9|775
1639528200000|2021-12-15 00:30:00|212258.8|212108.8|212283.8|212133.8|212297.4|212147.4|212255.8|212105.8|714
1639528500000|2021-12-15 00:35:00|212285.9|212135.9|212210.9|212060.9|212303.7|212153.7|212164.7|212014.7|499
1639528800000|2021-12-15 00:40:00|212210.2|212060.2|212199.3|212049.3|212215.3|212065.3|212168.6|212018.6|436
1639529100000|2021-12-15 00:45:00|212197.8|212047.8|212250|212100|212275.6|212125.6|212197.4|212047.4|486
1639529400000|2021-12-15 00:50:00|212250.7|212100.7|212268.4|212118.4|212293.3|212143.3|212229.6|212079.6|441
1639529700000|2021-12-15 00:55:00|212264.7|212114.7|212358.1|212208.1|212372.9|212222.9|212251.6|212101.6|771
1639530000000|2021-12-15 01:00:00|212356.2|212206.2|212401.5|212251.5|212412.5|212262.5|212333.4|212183.4|869
1639530300000|2021-12-15 01:05:00|212395.1|212245.1|212382.1|212232.1|212407.5|212257.5|212376.5|212226.5|781
1639530600000|2021-12-15 01:10:00|212382.8|212232.8|212393.4|212243.4|212409.2|212259.2|212374.5|212224.5|801
1639530900000|2021-12-15 01:15:00|212392|212242|212432.5|212282.5|212439.5|212289.5|212389.4|212239.4|858
1639531200000|2021-12-15 01:20:00|212432.7|212282.7|212391|212241|212433|212283|212380.8|212230.8|941
1639531500000|2021-12-15 01:25:00|212397.6|212247.6|212428.4|212278.4|212439.5|212289.5|212376.6|212226.6|898
1639531800000|2021-12-15 01:30:00|212427.7|212277.7|212402.2|212252.2|212444.4|212294.4|212381.5|212231.5|848
1639532100000|2021-12-15 01:35:00|212402.6|212252.6|212409.1|212259.1|212440.7|212290.7|212400.4|212250.4|678
1639532400000|2021-12-15 01:40:00|212409.4|212259.4|212377|212227|212409.5|212259.5|212370.8|212220.8|736
1639532700000|2021-12-15 01:45:00|212375.8|212225.8|212349.2|212199.2|212380.3|212230.3|212341.8|212191.8|705
1639533000000|2021-12-15 01:50:00|212348.7|212198.7|212329.3|212179.3|212361.7|212211.7|212323.6|212173.6|758
1639533300000|2021-12-15 01:55:00|212327.8|212177.8|212309.1|212159.1|212330.2|212180.2|212288.9|212138.9|702
1639533600000|2021-12-15 02:00:00|212309.9|212159.9|212307.3|212157.3|212321.8|212171.8|212277.3|212127.3|676
1639533900000|2021-12-15 02:05:00|212308.4|212158.4|212362.9|212212.9|212367|212217|212301.7|212151.7|612
1639534200000|2021-12-15 02:10:00|212363.5|212213.5|212341.2|212191.2|212390.2|212240.2|212334.9|212184.9|680
1639534500000|2021-12-15 02:15:00|212340.1|212190.1|212380|212230|212389|212239|212320.9|212170.9|608
1639534800000|2021-12-15 02:20:00|212383.2|212233.2|212369.8|212219.8|212404.9|212254.9|212362.6|212212.6|637
1639535100000|2021-12-15 02:25:00|212368.5|212218.5|212372.2|212222.2|212382.9|212232.9|212361.4|212211.4|507
1639535400000|2021-12-15 02:30:00|212370.7|212220.7|212299.9|212149.9|212387.3|212237.3|212273.8|212123.8|767
1639535700000|2021-12-15 02:35:00|212300.5|212150.5|212295.2|212145.2|212329|212179|212288.3|212138.3|581
1639536000000|2021-12-15 02:40:00|212294.7|212144.7|212328.1|212178.1|212340.2|212190.2|212289.3|212139.3|709
1639536300000|2021-12-15 02:45:00|212327.7|212177.7|212328.7|212178.7|212334|212184|212305|212155|513
1639536600000|2021-12-15 02:50:00|212328.9|212178.9|212327.2|212177.2|212332.8|212182.8|212302.4|212152.4|523
1639536900000|2021-12-15 02:55:00|212326.9|212176.9|212321.8|212171.8|212334.2|212184.2|212300.6|212150.6|531
1639537200000|2021-12-15 03:00:00|212325.3|212175.3|212286.5|212136.5|212329.7|212179.7|212274.1|212124.1|602
1639537500000|2021-12-15 03:05:00|212287.2|212137.2|212292.7|212142.7|212296.1|212146.1|212269.9|212119.9|543
1639537800000|2021-12-15 03:10:00|212292.4|212142.4|212287.6|212137.6|212295.1|212145.1|212274.4|212124.4|566
1639538100000|2021-12-15 03:15:00|212290.1|212140.1|212345.4|212195.4|212367.1|212217.1|212279.6|212129.6|721
1639538400000|2021-12-15 03:20:00|212348.6|212198.6|212331.8|212181.8|212350.8|212200.8|212320.7|212170.7|657
1639538700000|2021-12-15 03:25:00|212332.6|212182.6|212353.9|212203.9|212365.2|212215.2|212331.2|212181.2|592
1639539000000|2021-12-15 03:30:00|212354.5|212204.5|212340.1|212190.1|212364.8|212214.8|212330.4|212180.4|540
1639539300000|2021-12-15 03:35:00|212329.4|212179.4|212342.9|212192.9|212396.1|212246.1|212316.9|212166.9|425
1639539600000|2021-12-15 03:40:00|212343.2|212193.2|212309.9|212159.9|212348.9|212198.9|212294.5|212144.5|415
1639539900000|2021-12-15 03:45:00|212312.7|212162.7|212329.7|212179.7|212333.9|212183.9|212305.4|212155.4|575
1639540200000|2021-12-15 03:50:00|212333.3|212183.3|212309.2|212159.2|212334.8|212184.8|212297.2|212147.2|635
1639540500000|2021-12-15 03:55:00|212308.9|212158.9|212322.3|212172.3|212326.6|212176.6|212298.9|212148.9|636
1639540800000|2021-12-15 04:00:00|212322.7|212172.7|212286.2|212136.2|212326|212176|212275.9|212125.9|561
1639541100000|2021-12-15 04:05:00|212286.1|212136.1|212258.3|212108.3|212294|212144|212254.6|212104.6|489
1639541400000|2021-12-15 04:10:00|212258.8|212108.8|212259.3|212109.3|212267.3|212117.3|212235|212085|597
1639541700000|2021-12-15 04:15:00|212255.7|212105.7|212260.6|212110.6|212271.3|212121.3|212250|212100|636
1639542000000|2021-12-15 04:20:00|212259.6|212109.6|212265.2|212115.2|212267.3|212117.3|212245.2|212095.2|405
1639542300000|2021-12-15 04:25:00|212265.3|212115.3|212260.4|212110.4|212266.2|212116.2|212247.8|212097.8|484
1639542600000|2021-12-15 04:30:00|212260|212110|212258.2|212108.2|212268.3|212118.3|212249.7|212099.7|440
1639542900000|2021-12-15 04:35:00|212255.6|212105.6|212264|212114|212265.5|212115.5|212245.2|212095.2|485
1639543200000|2021-12-15 04:40:00|212258.7|212108.7|212279.6|212129.6|212304.3|212154.3|212252.3|212102.3|508
1639543500000|2021-12-15 04:45:00|212280.9|212130.9|212276.7|212126.7|212290.8|212140.8|212259.4|212109.4|634
1639543800000|2021-12-15 04:50:00|212277.6|212127.6|212274.1|212124.1|212281.3|212131.3|212250.5|212100.5|454
1639544100000|2021-12-15 04:55:00|212275.9|212125.9|212281.3|212131.3|212288.9|212138.9|212262.1|212112.1|426
1639544400000|2021-12-15 05:00:00|212283.1|212133.1|212277.8|212127.8|212294.7|212144.7|212270.9|212120.9|757
1639544700000|2021-12-15 05:05:00|212277.3|212127.3|212296.9|212146.9|212297.7|212147.7|212265.8|212115.8|693
1639545000000|2021-12-15 05:10:00|212296.7|212146.7|212288.5|212138.5|212324|212174|212271|212121|814
1639545300000|2021-12-15 05:15:00|212287.9|212137.9|212270.2|212120.2|212296.4|212146.4|212244.5|212094.5|828
1639545600000|2021-12-15 05:20:00|212271.6|212121.6|212287.5|212137.5|212301.6|212151.6|212268.3|212118.3|661
1639545900000|2021-12-15 05:25:00|212287.9|212137.9|212266.3|212116.3|212290.8|212140.8|212262.2|212112.2|656
1639546200000|2021-12-15 05:30:00|212271.6|212121.6|212189.8|212039.8|212284.9|212134.9|212180.7|212030.7|693
1639546500000|2021-12-15 05:35:00|212189.7|212039.7|212196.4|212046.4|212202.5|212052.5|212177.9|212027.9|251
1639546800000|2021-12-15 05:40:00|212195|212045|212194.4|212044.4|212203.6|212102.6|212143|212029.4|201
1639547100000|2021-12-15 05:45:00|212195.7|212045.7|212195.5|212045.5|212196.8|212046.8|212169.3|212019.3|278
1639547400000|2021-12-15 05:50:00|212195.3|212045.3|212201.2|212051.2|212208.3|212058.3|212178.4|212028.4|347
1639547700000|2021-12-15 05:55:00|212200.8|212050.8|212203.3|212053.3|212214.1|212064.1|212189.6|212039.6|489
1639548000000|2021-12-15 06:00:00|212202.6|212052.6|212174.8|212024.8|212203.4|212053.4|212165.9|212015.9|580
1639548300000|2021-12-15 06:05:00|212175.1|212025.1|212175.2|212025.2|212186.2|212036.2|212158|212008|606
1639548600000|2021-12-15 06:10:00|212176.3|212026.3|212188.3|212038.3|212200.2|212050.2|212159|212009|612
1639548900000|2021-12-15 06:15:00|212188.7|212038.7|212185|212035|212199.9|212049.9|212168.7|212018.7|535
1639549200000|2021-12-15 06:20:00|212185.6|212035.6|212172.9|212022.9|212197.5|212047.5|212164.7|212014.7|558
1639549500000|2021-12-15 06:25:00|212173.9|212023.9|212166.3|212016.3|212195.9|212045.9|212158.4|212008.4|540
1639549800000|2021-12-15 06:30:00|212168.6|212018.6|212166.9|212016.9|212183|212033|212160.2|212010.2|582
1639550100000|2021-12-15 06:35:00|212166.4|212016.4|212156.9|212006.9|212172.5|212022.5|212149.2|211999.2|609
1639550400000|2021-12-15 06:40:00|212156.2|212006.2|212138.1|211988.1|212161.6|212011.6|212104.1|211954.1|507
1639550700000|2021-12-15 06:45:00|212137.8|211987.8|212134.9|211984.9|212144.2|211994.2|212123.3|211973.3|373
1639551000000|2021-12-15 06:50:00|212141.4|211991.4|212149.6|211999.6|212161.9|212011.9|212128.5|211978.5|520
1639551300000|2021-12-15 06:55:00|212146.6|211996.6|212108.9|211958.9|212158.8|212008.8|212105.1|211955.1|664
1639551600000|2021-12-15 07:00:00|212111.9|211961.9|212287.3|212137.3|212311.7|212161.7|212101.8|211951.8|818
1639551900000|2021-12-15 07:05:00|212287.1|212137.1|212258.9|212108.9|212288.7|212138.7|212215.1|212065.1|713
1639552200000|2021-12-15 07:10:00|212258.8|212108.8|212278.3|212128.3|212314.8|212164.8|212258.8|212108.8|846
1639552500000|2021-12-15 07:15:00|212279.3|212129.3|212191.5|212041.5|212299.6|212149.6|212163.4|212013.4|707
1639552800000|2021-12-15 07:20:00|212206.4|212056.4|212245.7|212095.7|212276|212126|212192.9|212042.9|709
1639553100000|2021-12-15 07:25:00|212247.5|212097.5|212262.3|212112.3|212272.8|212122.8|212245.1|212095.1|662
1639553400000|2021-12-15 07:30:00|212261.7|212111.7|212288.8|212138.8|212297.3|212147.3|212255.7|212105.7|509
1639553700000|2021-12-15 07:35:00|212291.2|212141.2|212232.3|212082.3|212291.3|212141.3|212203.4|212053.4|583
1639554000000|2021-12-15 07:40:00|212232.4|212082.4|212259.1|212109.1|212264.7|212114.7|212217.8|212067.8|579
1639554300000|2021-12-15 07:45:00|212259|212109|212300.3|212150.3|212318.7|212168.7|212246.3|212096.3|691
1639554600000|2021-12-15 07:50:00|212285.4|212135.4|212342.9|212192.9|212348.4|212198.4|212214.4|212064.4|846
1639554900000|2021-12-15 07:55:00|212342.6|212192.6|212465.4|212315.4|212475.8|212325.8|212311|212161|983
1639555200000|2021-12-15 08:00:00|212469.6|212319.6|212348.6|212198.6|212469.6|212319.6|212315.9|212165.9|866
1639555500000|2021-12-15 08:05:00|212346.8|212196.8|212290.7|212140.7|212350.5|212200.5|212244.5|212114.7|839
1639555800000|2021-12-15 08:10:00|212290.5|212140.5|212370.6|212220.6|212414.2|212264.2|212283.6|212133.6|796
1639556100000|2021-12-15 08:15:00|212375|212225|212229.9|212079.9|212382.2|212232.2|212219.4|212069.4|662
1639556400000|2021-12-15 08:20:00|212230.1|212080.1|212283.6|212133.6|212292.3|212142.3|212229.8|212079.8|635
1639556700000|2021-12-15 08:25:00|212284.3|212134.3|212384.8|212234.8|212386.3|212236.3|212282.6|212132.6|725
1639557000000|2021-12-15 08:30:00|212385.2|212235.2|212394|212244|212433.6|212283.6|212333.8|212183.8|810
1639557300000|2021-12-15 08:35:00|212394.3|212244.3|212426.3|212276.3|212456|212329.9|212374.5|212229.1|805
1639557600000|2021-12-15 08:40:00|212425.8|212275.8|212250.1|212100.1|212426.5|212276.5|212191.5|212041.5|805
1639557900000|2021-12-15 08:45:00|212249.5|212099.5|212266.1|212116.1|212299.8|212158.5|212139|211995.1|886
1639558200000|2021-12-15 08:50:00|212265.5|212115.5|212216.9|212066.9|212276.8|212127.5|212177.5|212054.6|676
1639558500000|2021-12-15 08:55:00|212216.3|212066.3|212247.8|212097.8|212251.3|212101.3|212201.7|212051.7|795
1639558800000|2021-12-15 09:00:00|212243.2|212093.2|212364.9|212214.9|212372.2|212222.2|212243.2|212093.2|843
1639559100000|2021-12-15 09:05:00|212366.6|212216.6|212341.5|212191.5|212378.2|212228.2|212332.7|212182.7|719
1639559400000|2021-12-15 09:10:00|212342.5|212192.5|212262.4|212112.4|212343.9|212193.9|212255.2|212105.2|800
1639559700000|2021-12-15 09:15:00|212260.6|212110.6|212201.3|212051.3|212266|212154.3|212158.7|212008.7|867
1639560000000|2021-12-15 09:20:00|212201.6|212051.6|212214.2|212064.2|212244.9|212094.9|212194.5|212044.5|784
1639560300000|2021-12-15 09:25:00|212211.1|212061.1|212263.4|212113.4|212275.6|212125.6|212211.1|212061.1|777
1639560600000|2021-12-15 09:30:00|212262.7|212112.7|212277|212127|212277|212127|212253.5|212103.5|754
1639560900000|2021-12-15 09:35:00|212278.9|212128.9|212263|212113|212281.2|212131.2|212236.2|212086.2|848
1639561200000|2021-12-15 09:40:00|212264.4|212114.4|212367.8|212217.8|212371.4|212221.4|212264.4|212114.4|767
1639561500000|2021-12-15 09:45:00|212367.9|212217.9|212386.8|212236.8|212396.5|212246.5|212361.1|212211.1|721
1639561800000|2021-12-15 09:50:00|212388|212238|212439.8|212289.8|212443.8|212293.8|212379.9|212229.9|725
1639562100000|2021-12-15 09:55:00|212438.9|212288.9|212279.7|212129.7|212450.2|212300.2|212269|212119|735
1639562400000|2021-12-15 10:00:00|212280.2|212130.2|212315.4|212165.4|212406.7|212256.7|212278.9|212128.9|797
1639562700000|2021-12-15 10:05:00|212312.6|212162.6|212262.6|212112.6|212328.1|212178.1|212220.7|212070.7|647
1639563000000|2021-12-15 10:10:00|212263.9|212113.9|212315.5|212165.5|212336.5|212186.5|212257.2|212107.2|732
1639563300000|2021-12-15 10:15:00|212315.4|212165.4|212251.5|212101.5|212355.6|212205.6|212227.1|212077.1|801
1639563600000|2021-12-15 10:20:00|212254.9|212104.9|212316.1|212166.1|212319.2|212185|212235|212100.5|763
1639563900000|2021-12-15 10:25:00|212316|212166|212299.2|212149.2|212333|212183|212289.5|212139.5|852
1639564200000|2021-12-15 10:30:00|212298.3|212148.3|212181.2|212031.2|212311.6|212161.6|212175.9|212025.9|808
1639564500000|2021-12-15 10:35:00|212181.5|212031.5|212172.5|212022.5|212191.5|212041.5|212155.6|212005.6|709
1639564800000|2021-12-15 10:40:00|212179|212029|212194.6|212044.6|212197|212047|212154.4|212004.4|682
1639565100000|2021-12-15 10:45:00|212196.5|212046.5|212178.4|212028.4|212212.7|212093.6|212143.6|212016.8|842
1639565400000|2021-12-15 10:50:00|212178.9|212028.9|212247.2|212097.2|212247.9|212097.9|212177.9|212027.9|758
1639565700000|2021-12-15 10:55:00|212247.9|212097.9|212307.8|212157.8|212310.1|212160.1|212209.7|212083.7|890
1639566000000|2021-12-15 11:00:00|212306.7|212156.7|212335.4|212185.4|212376.3|212226.3|212285.7|212135.7|851
1639566300000|2021-12-15 11:05:00|212335.9|212185.9|212370.9|212220.9|212406.5|212256.5|212297.6|212147.6|901
1639566600000|2021-12-15 11:10:00|212371.3|212221.3|212366.2|212216.2|212385.4|212235.4|212327.2|212177.2|674
1639566900000|2021-12-15 11:15:00|212366.7|212216.7|212443.4|212293.4|212446.6|212296.6|212361.9|212211.9|648
1639567200000|2021-12-15 11:20:00|212442.5|212292.5|212395.1|212245.1|212447|212297|212394.9|212244.9|880
1639567500000|2021-12-15 11:25:00|212390.3|212240.3|212499|212349|212535.5|212385.5|212382|212232|706
1639567800000|2021-12-15 11:30:00|212498|212348|212489.5|212339.5|212535.8|212385.8|212481.7|212331.7|861
1639568100000|2021-12-15 11:35:00|212489|212339|212508.2|212358.2|212519.2|212369.2|212446|212296|776
1639568400000|2021-12-15 11:40:00|212508.7|212358.7|212602.1|212452.1|212653.1|212503.1|212503.7|212353.7|735
1639568700000|2021-12-15 11:45:00|212606|212456|212641.7|212491.7|212645.6|212495.6|212588.5|212438.5|721
1639569000000|2021-12-15 11:50:00|212648|212498|212643.6|212493.6|212648.2|212498.2|212629|212479|571
1639569300000|2021-12-15 11:55:00|212647.1|212497.1|212606.7|212456.7|212647.4|212497.4|212592.5|212442.5|589
1639569600000|2021-12-15 12:00:00|212610.4|212460.4|212347|212197|212615.8|212465.8|212335.3|212185.3|763
1639569900000|2021-12-15 12:05:00|212346.1|212196.1|212409.6|212259.6|212416.3|212266.3|212338.1|212188.1|767
1639570200000|2021-12-15 12:10:00|212407.8|212257.8|212381.4|212231.4|212495.1|212345.1|212377|212227|705
1639570500000|2021-12-15 12:15:00|212381.8|212231.8|212401.5|212251.5|212465.5|212320.3|212337.3|212225.5|850
1639570800000|2021-12-15 12:20:00|212400.9|212250.9|212350.1|212200.1|212416.8|212313|212314.5|212192.1|869
1639571100000|2021-12-15 12:25:00|212352.2|212202.2|212207.1|212057.1|212371.9|212222.4|212174.5|212048.3|868
1639571400000|2021-12-15 12:30:00|212208.6|212058.6|212138.2|211988.2|212215.4|212103|211991.5|211893.6|875
1639571700000|2021-12-15 12:35:00|212138.9|211988.9|212119.8|211969.8|212138.9|212034.1|212063.7|211954.9|826
1639572000000|2021-12-15 12:40:00|212120.4|211970.4|212052.7|211902.7|212129.7|211979.7|212001.6|211893.8|676
1639572300000|2021-12-15 12:45:00|212054.3|211904.3|212167|212017|212170.6|212065.6|212007.7|211904.3|870
1639572600000|2021-12-15 12:50:00|212169|212019|212174.9|212024.9|212192.5|212094.1|212118.1|212013.5|786
1639572900000|2021-12-15 12:55:00|212174.8|212024.8|212113.6|212063.6|212265.2|212162.6|212113.3|212015.2|839
1639573200000|2021-12-15 13:00:00|212109.3|212059.3|212210.8|212060.8|212235.5|212124.2|212091.7|211988.8|947
1639573500000|2021-12-15 13:05:00|212211.3|212061.3|212228.8|212078.8|212383.2|212233.2|212135.4|212020.2|899
1639573800000|2021-12-15 13:10:00|212226.8|212076.8|212228.5|212078.5|212254.2|212151.3|212155.5|212056.7|902
1639574100000|2021-12-15 13:15:00|212230.8|212080.8|212260.9|212110.9|212333.8|212231.1|212199.1|212080.6|832
1639574400000|2021-12-15 13:20:00|212258|212108|212377.2|212227.2|212412.4|212282.7|212104.9|211997|937
1639574700000|2021-12-15 13:25:00|212378.1|212228.1|212437.3|212287.3|212439.7|212296.2|212280.7|212130.7|899
1639575000000|2021-12-15 13:30:00|212436.1|212286.1|212334.8|212184.8|212444.3|212294.3|212214.6|212064.6|1104
1639575300000|2021-12-15 13:35:00|212340|212190|212293.1|212143.1|212394.3|212291.8|212153|212052.3|955
1639575600000|2021-12-15 13:40:00|212293|212143|212385.6|212235.6|212469.7|212365.3|212235.1|212130.1|1078
1639575900000|2021-12-15 13:45:00|212386.6|212236.6|212171|212021|212431.1|212307.4|212166.7|212016.7|1008
1639576200000|2021-12-15 13:50:00|212171.2|212021.2|212191.7|212141.7|212256.5|212157.7|212058.7|211953.6|958
1639576500000|2021-12-15 13:55:00|212192.9|212142.9|211918.4|211768.4|212233.2|212144.5|211865.9|211768.4|951
1639576800000|2021-12-15 14:00:00|211918.9|211768.9|211929.9|211779.9|211988.2|211887.3|211848.5|211759.2|828
1639577100000|2021-12-15 14:05:00|211930.2|211780.2|211792.4|211742.4|211932.7|211800.8|211757.6|211657.5|925
1639577400000|2021-12-15 14:10:00|211791.7|211741.7|211794.2|211644.2|211844.6|211746|211644.4|211546.4|861
1639577700000|2021-12-15 14:15:00|211798.2|211648.2|212030.5|211880.5|212037.5|211934.4|211783.1|211634.8|811
1639578000000|2021-12-15 14:20:00|212029.3|211879.3|211993.5|211843.5|212053.7|211951.3|211936.9|211831.8|728
1639578300000|2021-12-15 14:25:00|211991.9|211841.9|212036.2|211986.2|212111|212001.8|211931.2|211812.3|882
1639578600000|2021-12-15 14:30:00|212031.2|211981.2|212248.2|212098.2|212352.2|212251.9|212031.2|211960.2|1082
1639578900000|2021-12-15 14:35:00|212248.9|212098.9|212363.7|212313.7|212414.5|212315.5|212191.8|212093.6|1012
1639579200000|2021-12-15 14:40:00|212361.8|212311.8|212294.7|212244.7|212546.2|212449.2|212219.5|212118.6|1015
1639579500000|2021-12-15 14:45:00|212295|212245|212412.3|212262.3|212492.1|212392|212295|212198.1|980
1639579800000|2021-12-15 14:50:00|212411.1|212261.1|212341.7|212191.7|212530.8|212430.1|212328.4|212187.9|1014
1639580100000|2021-12-15 14:55:00|212340.5|212190.5|212259.4|212109.4|212343.1|212221.9|212152.5|212030.9|932
1639580400000|2021-12-15 15:00:00|212258.3|212108.3|212276.3|212126.3|212286.8|212145.6|212157|212062.5|988
1639580700000|2021-12-15 15:05:00|212281.2|212131.2|212487.3|212337.3|212494|212350.2|212232|212122.9|973
1639581000000|2021-12-15 15:10:00|212484.4|212334.4|212484.5|212434.5|212548.5|212453|212385.4|212283.4|944
1639581300000|2021-12-15 15:15:00|212483.8|212433.8|212671.6|212621.6|212699.1|212625.1|212465.8|212315.8|939
1639581600000|2021-12-15 15:20:00|212671.1|212621.1|212882|212732|212948.3|212798.3|212632.1|212524.4|945
1639581900000|2021-12-15 15:25:00|212890.4|212740.4|212649.2|212499.2|212896.2|212781.5|212642.8|212492.8|1014
1639582200000|2021-12-15 15:30:00|212644.2|212494.2|212691.4|212641.4|212754.2|212651.2|212599.6|212490.8|954
1639582500000|2021-12-15 15:35:00|212691.7|212641.7|212729.4|212579.4|212764|212656.9|212568.9|212465|961
1639582800000|2021-12-15 15:40:00|212726.6|212576.6|212560.5|212510.5|212728.2|212631|212538.2|212430.9|961
1639583100000|2021-12-15 15:45:00|212561.7|212511.7|212650.2|212500.2|212723.1|212626|212560|212468|956
1639583400000|2021-12-15 15:50:00|212649.9|212499.9|212598.3|212548.3|212715.2|212613.3|212551.4|212455.3|909
1639583700000|2021-12-15 15:55:00|212594.6|212544.6|212522.4|212372.4|212733.8|212639|212429.1|212334.7|937
1639584000000|2021-12-15 16:00:00|212523.9|212373.9|212481.6|212331.6|212574.9|212475.9|212313|212222|948
1639584300000|2021-12-15 16:05:00|212430.6|212380.6|212333.6|212183.6|212516.4|212406.8|212283.8|212180.6|825
1639584600000|2021-12-15 16:10:00|212331.9|212181.9|212394.8|212244.8|212407.3|212257.3|212186.6|212084.1|909
1639584900000|2021-12-15 16:15:00|212395.5|212245.5|212401.7|212251.7|212464.7|212353.9|212323.6|212229.7|847
1639585200000|2021-12-15 16:20:00|212401.6|212251.6|212404.9|212254.9|212415.6|212309|212328.1|212224.2|854
1639585500000|2021-12-15 16:25:00|212404.4|212254.4|212394.8|212344.8|212471.3|212375.7|212269.3|212146|855
1639585800000|2021-12-15 16:30:00|212395.4|212345.4|212537.9|212487.9|212590.9|212491.6|212372.7|212278.9|920
1639586100000|2021-12-15 16:35:00|212538|212488|212531.6|212481.6|212592.5|212496.1|212476.3|212372.4|822
1639586400000|2021-12-15 16:40:00|212531.3|212481.3|212452.1|212302.1|212596.3|212494|212412.2|212301.2|894
1639586700000|2021-12-15 16:45:00|212450.9|212300.9|212320.9|212270.9|212458.2|212354.6|212310.8|212209.3|841
1639587000000|2021-12-15 16:50:00|212315.6|212265.6|212253.8|212103.8|212414.7|212333.1|212239|212102.1|822
1639587300000|2021-12-15 16:55:00|212242.6|212092.6|212457.5|212307.5|212507.3|212383.8|212135.8|212046.4|856
1639587600000|2021-12-15 17:00:00|212459.1|212309.1|212396.1|212346.1|212476.9|212386.5|212335.6|212243|820
1639587900000|2021-12-15 17:05:00|212394.6|212344.6|212525.5|212375.5|212538|212426|212392.6|212291|910
1639588200000|2021-12-15 17:10:00|212528.3|212378.3|212502|212452|212547.3|212459|212443.3|212342.3|751
1639588500000|2021-12-15 17:15:00|212503.7|212453.7|212513.2|212463.2|212590.9|212490.8|212472.1|212374.5|738
1639588800000|2021-12-15 17:20:00|212512.8|212462.8|212494.1|212444.1|212581.9|212500.6|212469.9|212381.4|859
1639589100000|2021-12-15 17:25:00|212493.5|212443.5|212237|212087|212553.9|212451.5|212184.9|212076|845
1639589400000|2021-12-15 17:30:00|212233.7|212083.7|212148.6|211998.6|212264.8|212166.3|212116.8|211966.8|778
1639589700000|2021-12-15 17:35:00|212150.1|212000.1|212155|212105|212188.1|212111.7|212125.5|211975.5|728
1639590000000|2021-12-15 17:40:00|212155.7|212105.7|212257.3|212107.3|212325.4|212224.7|212151.4|212047.8|747
1639590300000|2021-12-15 17:45:00|212253.7|212103.7|212377.7|212227.7|212409|212309|212206.5|212099.6|792
1639590600000|2021-12-15 17:50:00|212377.5|212227.5|212330.2|212180.2|212415.4|212313.9|212285.2|212176.7|801
1639590900000|2021-12-15 17:55:00|212329.7|212179.7|212301|212151|212359.5|212267.6|212240.7|212118.8|707
1639591200000|2021-12-15 18:00:00|212301.4|212151.4|212407.9|212257.9|212414.3|212264.3|212195.8|212086.9|823
1639591500000|2021-12-15 18:05:00|212407.6|212257.6|212358.3|212208.3|212409.1|212276|212292.1|212174.9|747
1639591800000|2021-12-15 18:10:00|212358.6|212208.6|212409.5|212259.5|212423.9|212288.7|212328.2|212207.3|595
1639592100000|2021-12-15 18:15:00|212409.3|212259.3|212438.5|212288.5|212466.9|212340.2|212390.2|212257.9|845
1639592400000|2021-12-15 18:20:00|212438.4|212288.4|212456.6|212306.6|212469.6|212319.6|212430.5|212280.5|838
1639592700000|2021-12-15 18:25:00|212456.7|212306.7|212442.6|212292.6|212462|212312|212436.1|212286.1|749
1639593000000|2021-12-15 18:30:00|212445.8|212295.8|212394.5|212244.5|212453.5|212333.6|212340.8|212233.3|818
1639593300000|2021-12-15 18:35:00|212394.9|212244.9|212220.9|212070.9|212403|212253|212151.9|212053.1|734
1639593600000|2021-12-15 18:40:00|212219.7|212069.7|212313.7|212163.7|212315.5|212210|212131.5|212028.1|901
1639593900000|2021-12-15 18:45:00|212313.9|212163.9|212298|212148|212352.5|212250.4|212253.5|212136.5|653
1639594200000|2021-12-15 18:50:00|212298.9|212148.9|212391.1|212241.1|212402.2|212252.2|212269.3|212119.3|640
1639594500000|2021-12-15 18:55:00|212391.3|212241.3|212301.5|212151.5|212392.8|212242.8|212254.3|212104.3|909
1639594800000|2021-12-15 19:00:00|212329.1|212179.1|213093.7|212943.7|213706.5|213556.5|212303.8|212153.8|1194
1639595100000|2021-12-15 19:05:00|213081.4|212931.4|212639.3|212489.3|213097.4|212947.4|212511.6|212361.6|1183
1639595400000|2021-12-15 19:10:00|212632.3|212482.3|212295.6|212145.6|212714.2|212564.2|212198.6|212048.6|1177
1639595700000|2021-12-15 19:15:00|212294.5|212144.5|212674.3|212524.3|212688.9|212538.9|212128.5|211978.5|1180
1639596000000|2021-12-15 19:20:00|212675.4|212525.4|212841.8|212691.8|213007.6|212857.6|212535.5|212385.5|1168
1639596300000|2021-12-15 19:25:00|212843.6|212693.6|212953.3|212803.3|213174.7|213024.7|212835.9|212685.9|1099
1639596600000|2021-12-15 19:30:00|212951.3|212801.3|212897.3|212747.3|213018|212868|212624|212474|1137
1639596900000|2021-12-15 19:35:00|212897.9|212747.9|212342.7|212192.7|212913.6|212763.6|212218.5|212068.5|1125
1639597200000|2021-12-15 19:40:00|212349.1|212199.1|212303.8|212153.8|212416.6|212266.6|211841.2|211691.2|1164
1639597500000|2021-12-15 19:45:00|212305.4|212155.4|211745.6|211595.6|212314.8|212164.8|211731.6|211581.6|1153
1639597800000|2021-12-15 19:50:00|211745.1|211595.1|210905.8|210755.8|211833.6|211683.6|210774.4|210624.4|1163
1639598100000|2021-12-15 19:55:00|210906.6|210756.6|211123.3|210973.3|211483.5|211333.5|210833.5|210683.5|1177
1639598400000|2021-12-15 20:00:00|211122.3|210972.3|211283.1|211133.1|211375.3|211225.3|211107.4|210957.4|1172
1639598700000|2021-12-15 20:05:00|211291.6|211141.6|211118.7|210968.7|211313.2|211163.2|210924.4|210774.4|1163
1639599000000|2021-12-15 20:10:00|211121.1|210971.1|211011|210861|211234.2|211084.2|210956.9|210806.9|1147
1639599300000|2021-12-15 20:15:00|211011.3|210861.3|211009.2|210859.2|211098.5|210948.5|210822|210672|1141
1639599600000|2021-12-15 20:20:00|211009.4|210859.4|210942.4|210792.4|211044.9|210894.9|210833.4|210714.5|1068
1639599900000|2021-12-15 20:25:00|210941.2|210791.2|210820.6|210670.6|211088.8|210938.8|210745.3|210595.3|999
1639600200000|2021-12-15 20:30:00|210824.2|210674.2|210705.1|210555.1|210993|210843|210697|210547|1092
1639600500000|2021-12-15 20:35:00|210704.6|210554.6|210663.7|210513.7|210892.2|210742.2|210653.1|210503.1|1078
1639600800000|2021-12-15 20:40:00|210660.4|210510.4|210744.5|210594.5|210863.3|210713.3|210629.5|210479.5|1087
1639601100000|2021-12-15 20:45:00|210746.2|210596.2|210994.3|210844.3|211035.6|210885.6|210711|210561|1077
1639601400000|2021-12-15 20:50:00|210994.4|210844.4|210593.3|210443.3|210994.4|210844.4|210524.7|210374.7|1050
1639601700000|2021-12-15 20:55:00|210591.8|210441.8|210677.9|210527.9|210750.7|210600.7|210539.3|210389.3|1138
1639602000000|2021-12-15 21:00:00|210671.9|210521.9|210635.9|210485.9|210814|210664|210613.1|210463.1|1100
1639602300000|2021-12-15 21:05:00|210634.6|210484.6|210434.7|210284.7|210635|210485|210338.4|210188.4|961
1639602600000|2021-12-15 21:10:00|210434.3|210284.3|210430.7|210280.7|210453|210303|210390|210240|765
1639602900000|2021-12-15 21:15:00|210429.3|210279.3|210316.9|210166.9|210462.3|210312.3|210285.2|210135.2|721
1639603200000|2021-12-15 21:20:00|210317.4|210167.4|210351|210201|210433.1|210283.1|210317.2|210167.2|699
1639603500000|2021-12-15 21:25:00|210348.5|210198.5|210384.4|210234.4|210389.3|210239.3|210343.7|210193.7|595
1639603800000|2021-12-15 21:30:00|210388.3|210238.3|210436.7|210286.7|210453.3|210303.3|210378.2|210228.2|475
1639604100000|2021-12-15 21:35:00|210436.9|210286.9|210427|210277|210441.4|210291.4|210381.5|210231.5|504
1639604400000|2021-12-15 21:40:00|210425.8|210275.8|210319.3|210169.3|210433.9|210283.9|210310.9|210160.9|493
1639604700000|2021-12-15 21:45:00|210321.4|210171.4|210327.9|210177.9|210357.5|210207.5|210307|210157|385
1639605000000|2021-12-15 21:50:00|210327.3|210177.3|210237.8|210087.8|210329.4|210179.4|210217.1|210067.1|463
1639605300000|2021-12-15 21:55:00|210230.9|210080.9|210190.2|210040.2|210271.8|210093.9|210159|210009|493
1639605600000|2021-12-15 22:00:00|210190.6|210040.6|210165.4|210015.4|210190.6|210040.6|210155.6|210005.6|47
1639605900000|2021-12-15 22:05:00|210159.6|210009.6|210141.8|209991.8|210227.8|210019.6|210131.5|209918.1|127
1639606200000|2021-12-15 22:10:00|210213.1|209940.7|210222.6|209925.6|210246.1|210032.4|210120.6|209880.9|141
1639606500000|2021-12-15 22:15:00|210226.3|209929.3|210230.7|209933.7|210247.2|210024.5|210118.1|209888.8|195
1639606800000|2021-12-15 22:20:00|210235.3|209938.3|210220.1|209950|210269.8|210027.5|210100.8|209887.8|386
1639607100000|2021-12-15 22:25:00|210205|209945.5|210250.6|209955.4|210259|210022.5|210121.5|209907.5|270
1639607400000|2021-12-15 22:30:00|210250.7|209965.2|210176.3|210026.3|210262.8|210046.7|210144.2|209908.3|219
1639607700000|2021-12-15 22:35:00|210241.7|209944.7|210144.7|209994.7|210254.4|210029.3|210110.4|209879.2|151
1639608000000|2021-12-15 22:40:00|210146|209996|210193.7|209896.7|210252.9|210027.6|210115.6|209889.6|194
1639608300000|2021-12-15 22:45:00|210186.5|209889.5|210212.5|209915.5|210255|209999.1|210121.7|209826.3|206
1639608600000|2021-12-15 22:50:00|210216.7|209919.7|210217.9|209964.9|210241|210013|210108|209856|156
1639608900000|2021-12-15 22:55:00|210193.9|209929.1|210226.7|209929.7|210247.2|210026.4|210103.1|209829.8|442
1639609200000|2021-12-15 23:00:00|210224.4|209927.4|210147|209997|210231.8|210040.5|210135.8|209890.3|563
1639609500000|2021-12-15 23:05:00|210139.4|209989.4|210225.1|210075.1|210240.7|210090.7|210131.2|209922.1|616
1639609800000|2021-12-15 23:10:00|210224.8|210074.8|210206.4|210056.4|210250.9|210100.9|210115|209965|651
1639610100000|2021-12-15 23:15:00|210207|210057|210160.2|210010.2|210221.6|210071.6|210119.3|209969.3|665
1639610400000|2021-12-15 23:20:00|210152.9|210002.9|210225.1|210075.1|210232.3|210082.3|210144.5|209994.5|525
1639610700000|2021-12-15 23:25:00|210224.7|210074.7|210247.6|210097.6|210260.1|210110.1|210219.9|210069.9|379
1639611000000|2021-12-15 23:30:00|210246.8|210096.8|210248.6|210098.6|210267.3|210117.3|210229|210079|350
1639611300000|2021-12-15 23:35:00|210248.5|210098.5|210357|210207|210358.8|210208.8|210231.6|210081.6|345
1639611600000|2021-12-15 23:40:00|210355.9|210205.9|210366.8|210216.8|210401.9|210251.9|210336.4|210186.4|696
1639611900000|2021-12-15 23:45:00|210366.9|210216.9|210390.2|210240.2|210424.4|210274.4|210360.4|210210.4|533
1639612200000|2021-12-15 23:50:00|210395.7|210245.7|210456.7|210306.7|210474.1|210324.1|210377.8|210227.8|403
1639612500000|2021-12-15 23:55:00|210456.9|210306.9|210466.7|210316.7|210509.8|210359.8|210442.9|210292.9|370
1639612800000|2021-12-16 00:00:00|210474|210324|210498.6|210348.6|210514.7|210364.7|210434.3|210284.3|748
1639613100000|2021-12-16 00:05:00|210508.1|210358.1|210567.9|210417.9|210576.1|210426.1|210493.1|210343.1|727
1639613400000|2021-12-16 00:10:00|210566.2|210416.2|210613|210463|210623.2|210473.2|210547|210397|551
1639613700000|2021-12-16 00:15:00|210605.5|210455.5|210727.8|210577.8|210739.7|210589.7|210586.4|210436.4|697
1639614000000|2021-12-16 00:20:00|210726.5|210576.5|210730.1|210580.1|210737.3|210587.3|210686.7|210536.7|704
1639614300000|2021-12-16 00:25:00|210730.4|210580.4|210873.3|210723.3|210874.3|210724.3|210716|210566|895
1639614600000|2021-12-16 00:30:00|210874.4|210724.4|210687|210537|210875.4|210725.4|210660.9|210510.9|972
1639614900000|2021-12-16 00:35:00|210686.4|210536.4|210631.9|210481.9|210697.8|210547.8|210603.6|210453.6|767
1639615200000|2021-12-16 00:40:00|210632.1|210482.1|210542.6|210392.6|210662.3|210512.3|210506|210356|751
1639615500000|2021-12-16 00:45:00|210543.5|210393.5|210544.5|210394.5|210571.9|210421.9|210482.1|210332.1|688
1639615800000|2021-12-16 00:50:00|210552.2|210402.2|210599.9|210449.9|210630.2|210480.2|210538|210388|713
1639616100000|2021-12-16 00:55:00|210600.7|210450.7|210675.5|210525.5|210699.7|210549.7|210600.6|210450.6|697
1639616400000|2021-12-16 01:00:00|210676.2|210526.2|210656.8|210506.8|210705.6|210555.6|210648.2|210498.2|746
1639616700000|2021-12-16 01:05:00|210670.5|210520.5|210726.4|210576.4|210741.3|210591.3|210654.7|210504.7|527
1639617000000|2021-12-16 01:10:00|210727.2|210577.2|210676.2|210526.2|210750.1|210600.1|210669.9|210519.9|804
1639617300000|2021-12-16 01:15:00|210676.8|210526.8|210711.9|210561.9|210715.5|210565.5|210668.3|210518.3|881
1639617600000|2021-12-16 01:20:00|210715.4|210565.4|210652.7|210502.7|210718.2|210568.2|210618.1|210468.1|912
1639617900000|2021-12-16 01:25:00|210651.7|210501.7|210686.5|210536.5|210706.9|210556.9|210645.4|210495.4|840
1639618200000|2021-12-16 01:30:00|210698.3|210548.3|210612.1|210462.1|210698.3|210548.3|210604.7|210454.7|988
1639618500000|2021-12-16 01:35:00|210611.8|210461.8|210633.8|210483.8|210640.7|210490.7|210590.5|210440.5|693
1639618800000|2021-12-16 01:40:00|210634|210484|210669.6|210519.6|210676|210526|210626.9|210476.9|855
1639619100000|2021-12-16 01:45:00|210671.5|210521.5|210738.5|210588.5|210742.7|210592.7|210660.6|210510.6|649
1639619400000|2021-12-16 01:50:00|210734.4|210584.4|210852.2|210702.2|210870.3|210720.3|210729.4|210579.4|704
1639619700000|2021-12-16 01:55:00|210852.7|210702.7|210860.7|210710.7|210884.2|210734.2|210840|210690|773
1639620000000|2021-12-16 02:00:00|210860.5|210710.5|210826.2|210676.2|210860.5|210710.5|210809.9|210659.9|708
1639620300000|2021-12-16 02:05:00|210820.7|210670.7|210860.9|210710.9|210880|210730|210820.7|210670.7|661
1639620600000|2021-12-16 02:10:00|210859.1|210709.1|210870.8|210720.8|210901.1|210751.1|210846.7|210696.7|713
1639620900000|2021-12-16 02:15:00|210870|210720|210802.1|210652.1|210875.7|210725.7|210778.1|210628.1|794
1639621200000|2021-12-16 02:20:00|210801.6|210651.6|210806.7|210656.7|210818.5|210668.5|210780.3|210630.3|719
1639621500000|2021-12-16 02:25:00|210805.3|210655.3|210818.1|210668.1|210833.2|210683.2|210799.9|210649.9|754
1639621800000|2021-12-16 02:30:00|210819.1|210669.1|210828.6|210678.6|210831.6|210681.6|210813.2|210663.2|766
1639622100000|2021-12-16 02:35:00|210828.8|210678.8|210837.5|210687.5|210856.4|210706.4|210823.7|210673.7|700
1639622400000|2021-12-16 02:40:00|210837.7|210687.7|210890.9|210740.9|210920.5|210770.5|210835|210685|707
1639622700000|2021-12-16 02:45:00|210891|210741|210897.8|210747.8|210923.2|210773.2|210887|210737|678
1639623000000|2021-12-16 02:50:00|210897.9|210747.9|210897.3|210747.3|210907.3|210757.3|210881.8|210731.8|642
1639623300000|2021-12-16 02:55:00|210897.9|210747.9|210876.1|210726.1|210910.3|210760.3|210861.2|210711.2|697
1639623600000|2021-12-16 03:00:00|210875.5|210725.5|210858.1|210708.1|210893.1|210743.1|210852.8|210702.8|756
1639623900000|2021-12-16 03:05:00|210858.5|210708.5|210827.3|210677.3|210872|210722|210818|210668|769
1639624200000|2021-12-16 03:10:00|210827.6|210677.6|210845.7|210695.7|210845.7|210695.7|210812.5|210662.5|738
1639624500000|2021-12-16 03:15:00|210851.5|210701.5|210838.5|210688.5|210864.8|210714.8|210833.2|210683.2|570
1639624800000|2021-12-16 03:20:00|210840.3|210690.3|210874.4|210724.4|210877.8|210727.8|210826.4|210676.4|620
1639625100000|2021-12-16 03:25:00|210874.2|210724.2|210867.7|210717.7|210889.1|210739.1|210862.2|210712.2|608
1639625400000|2021-12-16 03:30:00|210868.3|210718.3|210832.5|210682.5|210876.1|210726.1|210820.1|210670.1|747
1639625700000|2021-12-16 03:35:00|210833.3|210683.3|210776.2|210626.2|210838.4|210688.4|210763|210613|915
1639626000000|2021-12-16 03:40:00|210776.4|210626.4|210799|210649|210803.6|210653.6|210774.2|210624.2|738
1639626300000|2021-12-16 03:45:00|210801.1|210651.1|210762.8|210612.8|210810.8|210660.8|210755.8|210605.8|696
1639626600000|2021-12-16 03:50:00|210763.4|210613.4|210703.3|210553.3|210779|210629|210693.4|210543.4|716
1639626900000|2021-12-16 03:55:00|210703.6|210553.6|210705.9|210555.9|210715.3|210565.3|210693.9|210543.9|543
1639627200000|2021-12-16 04:00:00|210705|210555|210686.4|210536.4|210715.9|210565.9|210656.8|210506.8|607
1639627500000|2021-12-16 04:05:00|210687.1|210537.1|210690.1|210540.1|210703|210553|210663.5|210513.5|580
1639627800000|2021-12-16 04:10:00|210689.4|210539.4|210705.2|210555.2|210708|210558|210668.7|210518.7|545
1639628100000|2021-12-16 04:15:00|210702.6|210552.6|210714.3|210564.3|210725.5|210575.5|210694|210544|556
1639628400000|2021-12-16 04:20:00|210714.6|210564.6|210699.1|210549.1|210724.8|210574.8|210697.3|210547.3|586
1639628700000|2021-12-16 04:25:00|210699.5|210549.5|210707.7|210557.7|210718.3|210568.3|210697.2|210547.2|584
1639629000000|2021-12-16 04:30:00|210705.9|210555.9|210693.8|210543.8|210710.6|210560.6|210691.6|210541.6|510
1639629300000|2021-12-16 04:35:00|210693.4|210543.4|210679.7|210529.7|210704.7|210554.7|210670.1|210520.1|512
1639629600000|2021-12-16 04:40:00|210680.1|210530.1|210688.8|210538.8|210702.9|210552.9|210665.8|210515.8|616
1639629900000|2021-12-16 04:45:00|210689.3|210539.3|210729.8|210579.8|210736.6|210586.6|210679.7|210529.7|541
1639630200000|2021-12-16 04:50:00|210728.6|210578.6|210781|210631|210783.2|210633.2|210723|210573|728
1639630500000|2021-12-16 04:55:00|210780.5|210630.5|210780.5|210630.5|210792.6|210642.6|210776.2|210626.2|656
1639630800000|2021-12-16 05:00:00|210780.9|210630.9|210775.2|210625.2|210792|210642|210763.1|210613.1|695
1639631100000|2021-12-16 05:05:00|210791.2|210641.2|210778.5|210628.5|210791.2|210641.2|210765.5|210615.5|651
1639631400000|2021-12-16 05:10:00|210785.6|210635.6|210774.5|210624.5|210794.1|210644.1|210762.3|210612.3|567
1639631700000|2021-12-16 05:15:00|210774.6|210624.6|210781.8|210631.8|210791|210641|210763.9|210613.9|591
1639632000000|2021-12-16 05:20:00|210782|210632|210782.5|210632.5|210790.4|210640.4|210768.2|210618.2|543
1639632300000|2021-12-16 05:25:00|210782.6|210632.6|210794.1|210644.1|210807.6|210657.6|210775.5|210625.5|591
1639632600000|2021-12-16 05:30:00|210792.9|210642.9|210755.7|210605.7|210792.9|210642.9|210737.5|210587.5|816
1639632900000|2021-12-16 05:35:00|210757.2|210607.2|210734.1|210584.1|210758.1|210608.1|210711.7|210561.7|568
1639633200000|2021-12-16 05:40:00|210734.8|210584.8|210747.5|210597.5|210753.1|210603.1|210720.6|210570.6|667
1639633500000|2021-12-16 05:45:00|210742.5|210592.5|210697.1|210547.1|210751.4|210601.4|210691|210541|661
1639633800000|2021-12-16 05:50:00|210696.1|210546.1|210684.2|210534.2|210702.1|210552.1|210669.9|210519.9|503
1639634100000|2021-12-16 05:55:00|210682.2|210532.2|210697.2|210547.2|210703.1|210553.1|210676.9|210526.9|522
1639634400000|2021-12-16 06:00:00|210697.1|210547.1|210694.5|210544.5|210701.7|210551.7|210683.2|210533.2|518
1639634700000|2021-12-16 06:05:00|210694.7|210544.7|210648.1|210498.1|210701.7|210551.7|210625.3|210475.3|659
1639635000000|2021-12-16 06:10:00|210651.8|210501.8|210649|210499|210669.7|210519.7|210648.2|210498.2|549
1639635300000|2021-12-16 06:15:00|210649.1|210499.1|210626|210476|210656.7|210506.7|210624|210474|553
1639635600000|2021-12-16 06:20:00|210626.2|210476.2|210589|210439|210629.3|210479.3|210576.6|210426.6|525
1639635900000|2021-12-16 06:25:00|210585.9|210435.9|210575.7|210425.7|210603.1|210453.1|210567.7|210417.7|552
1639636200000|2021-12-16 06:30:00|210579.7|210429.7|210606.1|210456.1|210614.1|210464.1|210574.9|210424.9|524
1639636500000|2021-12-16 06:35:00|210608.8|210458.8|210601.5|210451.5|210609.3|210459.3|210576.3|210426.3|527
1639636800000|2021-12-16 06:40:00|210601.2|210451.2|210584.9|210434.9|210601.2|210451.2|210561.9|210411.9|644
1639637100000|2021-12-16 06:45:00|210585.1|210435.1|210529.5|210379.5|210595.1|210445.1|210521.1|210371.1|694
1639637400000|2021-12-16 06:50:00|210530.3|210380.3|210486.4|210336.4|210532.5|210382.5|210481.7|210331.7|617
1639637700000|2021-12-16 06:55:00|210486|210336|210492.6|210342.6|210510.5|210360.5|210485.2|210335.2|641
1639638000000|2021-12-16 07:00:00|210493.2|210343.2|210485.6|210335.6|210551.2|210401.2|210469.5|210319.5|753
1639638300000|2021-12-16 07:05:00|210485|210335|210426.9|210276.9|210490.6|210340.6|210406.6|210256.6|842
1639638600000|2021-12-16 07:10:00|210425.1|210275.1|210338.3|210188.3|210444.6|210294.6|210329.2|210179.2|742
1639638900000|2021-12-16 07:15:00|210338.4|210188.4|210350.8|210200.8|210373.9|210223.9|210312.7|210162.7|524
1639639200000|2021-12-16 07:20:00|210351|210201|210360.4|210210.4|210373|210223|210347.8|210197.8|667
1639639500000|2021-12-16 07:25:00|210364.8|210214.8|210348.5|210198.5|210399.6|210249.6|210339.4|210189.4|803
1639639800000|2021-12-16 07:30:00|210348.3|210198.3|210349.9|210199.9|210354|210204|210342.8|210192.8|581
1639640100000|2021-12-16 07:35:00|210350.4|210200.4|210300.3|210150.3|210372|210222|210292.6|210142.6|677
1639640400000|2021-12-16 07:40:00|210298.3|210148.3|210306.1|210156.1|210312.6|210162.6|210295.3|210145.3|590
1639640700000|2021-12-16 07:45:00|210305.8|210155.8|210263.1|210113.1|210318.7|210168.7|210260.2|210110.2|654
1639641000000|2021-12-16 07:50:00|210262.8|210112.8|210195.9|210045.9|210277|210127|210169.9|210019.9|748
1639641300000|2021-12-16 07:55:00|210197|210047|210186.8|210036.8|210221.8|210071.8|210171.2|210021.2|631
1639641600000|2021-12-16 08:00:00|210186.4|210036.4|210371.6|210221.6|210374.7|210224.7|210170.8|210020.8|946
1639641900000|2021-12-16 08:05:00|210373.5|210223.5|210288.4|210138.4|210378|210228|210267.3|210117.3|955
1639642200000|2021-12-16 08:10:00|210289.6|210139.6|210292.9|210142.9|210318|210168|210257.6|210107.6|868
1639642500000|2021-12-16 08:15:00|210295.8|210145.8|210250.4|210100.4|210297.5|210147.5|210214|210064|819
1639642800000|2021-12-16 08:20:00|210250.7|210100.7|210026.6|209876.6|210250.7|210100.7|209979.4|209873.2|870
1639643100000|2021-12-16 08:25:00|210025.7|209875.7|210034.3|209884.3|210065.1|209940.1|209905.2|209755.2|847
1639643400000|2021-12-16 08:30:00|210033.7|209883.7|209827.1|209677.1|210041.2|209935|209818.9|209668.9|894
1639643700000|2021-12-16 08:35:00|209826|209676|209741.7|209591.7|209827.5|209677.5|209607.6|209485.2|857
1639644000000|2021-12-16 08:40:00|209743.4|209593.4|209817.9|209667.9|209859.6|209709.6|209730.1|209580.1|804
1639644300000|2021-12-16 08:45:00|209817.6|209667.6|209899.6|209749.6|209907.1|209757.1|209795.8|209645.8|630
1639644600000|2021-12-16 08:50:00|209899.9|209749.9|209878.1|209728.1|209964.5|209814.5|209800.1|209650.1|808
1639644900000|2021-12-16 08:55:00|209877.6|209727.6|209886.5|209736.5|209963.1|209813.1|209873.1|209723.1|749
1639645200000|2021-12-16 09:00:00|209880.7|209730.7|210101.8|209951.8|210107|209957|209870.3|209720.3|865
1639645500000|2021-12-16 09:05:00|210099.4|209949.4|210283.7|210133.7|210309.7|210159.7|210099.4|209949.4|731
1639645800000|2021-12-16 09:10:00|210281.7|210131.7|210287.7|210137.7|210356.8|210246.2|210190.8|210040.8|850
1639646100000|2021-12-16 09:15:00|210287.6|210137.6|210289.3|210139.3|210349.4|210199.4|210265.7|210115.7|732
1639646400000|2021-12-16 09:20:00|210284.5|210134.5|210330.3|210180.3|210330.3|210180.3|210272.8|210122.8|687
1639646700000|2021-12-16 09:25:00|210328.2|210178.2|210283|210133|210359.1|210209.1|210245.1|210095.1|690
1639647000000|2021-12-16 09:30:00|210281.8|210131.8|210140.8|209990.8|210287|210137|210134.2|209984.2|656
1639647300000|2021-12-16 09:35:00|210141.6|209991.6|210235.9|210085.9|210246|210096|210136.3|209986.3|664
1639647600000|2021-12-16 09:40:00|210236.7|210086.7|210102.8|209952.8|210242.4|210092.4|210096.3|209946.3|595
1639647900000|2021-12-16 09:45:00|210101.5|209951.5|210062.9|209912.9|210115.4|209965.4|209985.9|209835.9|707
1639648200000|2021-12-16 09:50:00|210064.6|209914.6|210106.5|209956.5|210129.8|209979.8|209992.8|209842.8|742
1639648500000|2021-12-16 09:55:00|210096.3|209946.3|210046.1|209896.1|210116.6|209966.6|209979.4|209829.4|809
1639648800000|2021-12-16 10:00:00|210044.7|209894.7|210258.6|210108.6|210262.1|210112.1|210044.6|209894.6|844
1639649100000|2021-12-16 10:05:00|210259.9|210109.9|210294.8|210144.8|210327.4|210177.4|210258.8|210108.8|817
1639649400000|2021-12-16 10:10:00|210294.1|210144.1|210316.6|210166.6|210365.5|210215.5|210285.2|210135.2|777
1639649700000|2021-12-16 10:15:00|210316.2|210166.2|210238.8|210088.8|210325.5|210175.5|210229.1|210079.1|763
1639650000000|2021-12-16 10:20:00|210239|210089|210269.2|210119.2|210278.9|210128.9|210231.6|210081.6|856
1639650300000|2021-12-16 10:25:00|210269|210119|210351.1|210201.1|210369|210219|210230.5|210080.5|885
1639650600000|2021-12-16 10:30:00|210350.1|210200.1|210333.7|210183.7|210418.3|210268.3|210316.4|210166.4|902
1639650900000|2021-12-16 10:35:00|210335.7|210185.7|210182.9|210032.9|210338.7|210188.7|210180.1|210030.1|625
1639651200000|2021-12-16 10:40:00|210175.7|210025.7|210127.3|209977.3|210234.4|210084.4|210112.6|209972.8|825
1639651500000|2021-12-16 10:45:00|210126.7|209976.7|210229.1|210079.1|210233.2|210105.1|210114.1|209974|851
1639651800000|2021-12-16 10:50:00|210228.9|210078.9|210223.4|210073.4|210277.9|210133|210171.4|210070.7|707
1639652100000|2021-12-16 10:55:00|210222.7|210072.7|210086.8|209936.8|210228.3|210128.3|210038.5|209929.2|627
1639652400000|2021-12-16 11:00:00|210086.2|209936.2|210087.6|209937.6|210154.5|210004.5|210079.3|209929.3|705
1639652700000|2021-12-16 11:05:00|210087.5|209937.5|210206.9|210056.9|210229.6|210079.6|210026.7|209919.9|607
1639653000000|2021-12-16 11:10:00|210212.3|210062.3|210190.1|210040.1|210272.5|210122.5|210173.7|210023.7|754
1639653300000|2021-12-16 11:15:00|210190|210040|210208.4|210058.4|210218.9|210086.7|210134.2|210028.1|513
1639653600000|2021-12-16 11:20:00|210209.3|210059.3|210241.3|210091.3|210273.1|210137.4|210178.6|210028.6|641
1639653900000|2021-12-16 11:25:00|210239.5|210089.5|210219.6|210069.6|210244.8|210144.5|210180.1|210056.2|581
1639654200000|2021-12-16 11:30:00|210219.7|210069.7|210166|210016|210225.9|210081.6|210131.6|210016|639
1639654500000|2021-12-16 11:35:00|210166.2|210016.2|210172.7|210022.7|210183.4|210079.8|210129.8|210015.2|636
1639654800000|2021-12-16 11:40:00|210171.1|210021.1|210095.4|209945.4|210177.7|210027.7|210090.5|209940.5|672
1639655100000|2021-12-16 11:45:00|210094.4|209944.4|209989.2|209839.2|210094.4|209944.4|209964.9|209814.9|754
1639655400000|2021-12-16 11:50:00|210000.7|209850.7|209960.9|209810.9|210007.7|209857.7|209946.1|209796.1|686
1639655700000|2021-12-16 11:55:00|209959.6|209809.6|209933.4|209783.4|210007.1|209874.5|209910.4|209760.4|780
1639656000000|2021-12-16 12:00:00|209936.2|209786.2|210057|209907|210125.8|209975.8|209800.7|209650.7|929
1639656300000|2021-12-16 12:05:00|210057.4|209907.4|209826.1|209676.1|210096.6|209946.6|209817|209667|926
1639656600000|2021-12-16 12:10:00|209830.4|209680.4|209747.7|209597.7|209865.6|209760.1|209691.4|209559.5|780
1639656900000|2021-12-16 12:15:00|209748.8|209598.8|209606|209456|209752.9|209651.7|209547.3|209450.8|730
1639657200000|2021-12-16 12:20:00|209607.6|209457.6|209520.1|209370.1|209634.3|209533.4|209492.8|209342.8|696
1639657500000|2021-12-16 12:25:00|209519.2|209369.2|209606.2|209456.2|209612|209476|209482|209362.1|736
1639657800000|2021-12-16 12:30:00|209606.7|209456.7|209562.8|209512.8|209621.2|209522.4|209480.8|209377|744
1639658100000|2021-12-16 12:35:00|209560.6|209510.6|209730.8|209580.8|209766.8|209650.6|209529.1|209432.3|931
1639658400000|2021-12-16 12:40:00|209730|209580|209748.4|209598.4|209840.4|209690.4|209693.2|209543.2|943
1639658700000|2021-12-16 12:45:00|209746.5|209596.5|209614.1|209464.1|209771|209621|209610.7|209460.7|957
1639659000000|2021-12-16 12:50:00|209613.6|209463.6|209597.5|209447.5|209659.8|209509.8|209501.9|209351.9|1061
1639659300000|2021-12-16 12:55:00|209596|209446|209747.5|209597.5|209970.1|209832.4|209588|209446|1044
1639659600000|2021-12-16 13:00:00|209743.1|209593.1|209853.9|209703.9|209899.8|209764.8|209674.3|209526.9|1110
1639659900000|2021-12-16 13:05:00|209858.8|209708.8|209883.7|209733.7|209987.4|209875.7|209765.3|209633.3|1012
1639660200000|2021-12-16 13:10:00|209883.5|209733.5|209759|209609|209887|209737|209631.6|209481.6|1018
1639660500000|2021-12-16 13:15:00|209759.7|209609.7|209847.3|209697.3|209893.3|209743.3|209713.8|209563.8|969
1639660800000|2021-12-16 13:20:00|209854.7|209704.7|209791.8|209641.8|209940.3|209830.4|209688.5|209551.9|931
1639661100000|2021-12-16 13:25:00|209789.3|209639.3|209703|209553|209789.3|209684.1|209690.4|209540.4|683
1639661400000|2021-12-16 13:30:00|209692.2|209542.2|209819.9|209769.9|210005.9|209877.5|209656.1|209506.1|1052
1639661700000|2021-12-16 13:35:00|209819|209769|209671.1|209621.1|209874.5|209779.1|209619.3|209514.7|988
1639662000000|2021-12-16 13:40:00|209669.7|209619.7|209555.8|209405.8|209835.4|209731.3|209499.9|209397.3|990
1639662300000|2021-12-16 13:45:00|209560|209410|209414.9|209264.9|209647.7|209566.6|209343.7|209236.3|1098
1639662600000|2021-12-16 13:50:00|209415.8|209265.8|209275.6|209225.6|209459.1|209369.5|209275.1|209145.8|945
1639662900000|2021-12-16 13:55:00|209328.3|209178.3|209242.8|209192.8|209399.6|209307|209223.4|209123.5|1015
1639663200000|2021-12-16 14:00:00|209239.6|209189.6|209666.6|209516.6|209687.2|209537.2|209237.2|209171.5|1032
1639663500000|2021-12-16 14:05:00|209668.3|209518.3|209555.7|209405.7|209692.4|209583|209325.5|209224|1005
1639663800000|2021-12-16 14:10:00|209554.6|209404.6|209468.3|209318.3|209639.9|209519.7|209425.3|209313.9|916
1639664100000|2021-12-16 14:15:00|209470.8|209320.8|209347.9|209297.9|209549.3|209437.9|209342.1|209253.6|976
1639664400000|2021-12-16 14:20:00|209347.7|209297.7|209454.7|209304.7|209466.4|209373.1|209300.2|209201.1|950
1639664700000|2021-12-16 14:25:00|209458.3|209308.3|209556.3|209406.3|209560.1|209461.1|209402.4|209285|964
1639665000000|2021-12-16 14:30:00|209557.3|209407.3|209513.2|209463.2|209688.8|209587.3|209464.9|209359.2|1071
1639665300000|2021-12-16 14:35:00|209512.4|209462.4|209583.1|209433.1|209635|209537.6|209348.6|209248|1017
1639665600000|2021-12-16 14:40:00|209583.3|209433.3|209828|209678|209941.3|209791.3|209496.4|209387.5|1075
1639665900000|2021-12-16 14:45:00|209825.1|209675.1|209487.4|209437.4|209852.3|209735.5|209482.1|209379.5|1085
1639666200000|2021-12-16 14:50:00|209488.7|209438.7|209752.6|209602.6|209780|209676.8|209485.2|209412.7|1069
1639666500000|2021-12-16 14:55:00|209755.2|209605.2|209730.7|209680.7|209848.5|209698.5|209605.9|209521.5|1091
1639666800000|2021-12-16 15:00:00|209732|209682|209790.8|209740.8|209901.1|209809.5|209679.4|209598.6|1050
1639667100000|2021-12-16 15:05:00|209788.5|209738.5|210077.6|210027.6|210135.3|210031.5|209766.5|209666.9|1004
1639667400000|2021-12-16 15:10:00|210127.5|209977.5|209940.2|209790.2|210140.4|210036.9|209863.7|209746.4|1000
1639667700000|2021-12-16 15:15:00|209938.8|209788.8|209679.1|209629.1|209939.4|209815|209628|209578|918
1639668000000|2021-12-16 15:20:00|209680.1|209630.1|209734.4|209684.4|209834.1|209726.9|209651|209536.8|997
1639668300000|2021-12-16 15:25:00|209733.6|209683.6|209644.7|209594.7|209837.2|209732|209643.9|209548.2|1044
1639668600000|2021-12-16 15:30:00|209644.4|209594.4|209734.3|209584.3|209816|209724.1|209624|209534.2|1007
1639668900000|2021-12-16 15:35:00|209737.8|209587.8|209650.6|209600.6|209783.8|209687.2|209628|209529.5|997
1639669200000|2021-12-16 15:40:00|209650.5|209600.5|209552.1|209502.1|209735.2|209651.9|209550.6|209447.3|993
1639669500000|2021-12-16 15:45:00|209549.8|209499.8|209475.5|209325.5|209603.9|209499.8|209419.2|209315.4|994
1639669800000|2021-12-16 15:50:00|209477.2|209327.2|209369.4|209219.4|209499.7|209407.4|209316.8|209218.1|947
1639670100000|2021-12-16 15:55:00|209318.8|209268.8|209283|209133|209383.6|209280.2|209225.5|209109.3|1067
1639670400000|2021-12-16 16:00:00|209278.1|209128.1|209395.2|209345.2|209456.1|209348.2|209233.1|209128.1|1043
1639670700000|2021-12-16 16:05:00|209394|209344|209336.1|209186.1|209449.2|209372.8|209275.1|209185.8|944
1639671000000|2021-12-16 16:10:00|209335.8|209185.8|209312.1|209262.1|209381.7|209282.9|209280.7|209182.9|857
1639671300000|2021-12-16 16:15:00|209313.7|209263.7|209292.3|209242.3|209361.9|209263.7|209275.4|209179.8|756
1639671600000|2021-12-16 16:20:00|209291.9|209241.9|208954.9|208904.9|209324.8|209242.5|208953.6|208851.2|827
1639671900000|2021-12-16 16:25:00|208937.6|208887.6|208730.6|208580.6|209013.4|208914.9|208689.4|208569.5|952
1639672200000|2021-12-16 16:30:00|208735.4|208585.4|208815.3|208665.3|208874.6|208793.5|208693|208543|944
1639672500000|2021-12-16 16:35:00|208816|208666|208863|208713|208978.8|208889.1|208764.2|208644.5|840
1639672800000|2021-12-16 16:40:00|208847.2|208697.2|208672.1|208522.1|208877.7|208769.7|208671.1|208521.1|979
1639673100000|2021-12-16 16:45:00|208673.1|208523.1|208701.1|208551.1|208715.3|208618.6|208606.5|208493.3|1037
1639673400000|2021-12-16 16:50:00|208703.2|208553.2|208687.7|208637.7|208759.6|208657.3|208600.3|208500.9|902
1639673700000|2021-12-16 16:55:00|208687.5|208637.5|208774|208724|208840.5|208735.9|208684.1|208584.2|869
1639674000000|2021-12-16 17:00:00|208773.6|208723.6|208838.4|208688.4|208843.5|208758.3|208728.4|208635|725
1639674300000|2021-12-16 17:05:00|208837.6|208687.6|208885.8|208735.8|208899.7|208789.4|208738.9|208636.1|825
1639674600000|2021-12-16 17:10:00|208885.5|208735.5|208846.6|208696.6|208903.1|208787.2|208792.6|208695.8|852
1639674900000|2021-12-16 17:15:00|208846.4|208696.4|208841.7|208691.7|208949|208837.9|208788.3|208690.2|846
1639675200000|2021-12-16 17:20:00|208842.6|208692.6|208799.5|208649.5|208852.3|208750.5|208680.1|208593.3|746
1639675500000|2021-12-16 17:25:00|208798.5|208648.5|208730|208680|208831.8|208739.3|208727.8|208634.7|827
1639675800000|2021-12-16 17:30:00|208730.1|208680.1|208537.5|208487.5|208826.5|208741.3|208532.4|208462.6|785
1639676100000|2021-12-16 17:35:00|208588.3|208438.3|208565.8|208415.8|208598.3|208496.7|208497.5|208393.9|869
1639676400000|2021-12-16 17:40:00|208564.2|208414.2|208416.1|208266.1|208614.2|208504.7|208362|208257.2|903
1639676700000|2021-12-16 17:45:00|208415.3|208265.3|208574.8|208424.8|208587.5|208477.4|208380.7|208230.7|1001
1639677000000|2021-12-16 17:50:00|208573|208423|208751.2|208601.2|208760.8|208658.3|208540|208422.6|900
1639677300000|2021-12-16 17:55:00|208750.4|208600.4|208831|208681|208837.9|208766.5|208692.2|208591.3|786
1639677600000|2021-12-16 18:00:00|208829.5|208679.5|208710.8|208660.8|208842.3|208743.8|208693.4|208584.5|712
1639677900000|2021-12-16 18:05:00|208710.9|208660.9|208825.9|208675.9|208844.4|208732.5|208622|208491|762
1639678200000|2021-12-16 18:10:00|208825.6|208675.6|208820.9|208670.9|208834.4|208727.8|208651.6|208501.6|822
1639678500000|2021-12-16 18:15:00|208770.7|208720.7|208827.5|208777.5|208880.9|208784.1|208728|208621.1|740
1639678800000|2021-12-16 18:20:00|208823.9|208773.9|208823.1|208773.1|208937|208805.7|208817.6|208722.5|768
1639679100000|2021-12-16 18:25:00|208823.2|208773.2|208978.3|208828.3|208985.1|208881|208820|208740|708
1639679400000|2021-12-16 18:30:00|208979.7|208829.7|209138|208988|209150.1|209049.4|208860.5|208759.4|790
1639679700000|2021-12-16 18:35:00|209134.5|208984.5|209163.2|209013.2|209174.5|209067.3|209105.9|208960.9|677
1639680000000|2021-12-16 18:40:00|209162.2|209012.2|209227.5|209077.5|209255.9|209134.1|209107.5|208985|709
1639680300000|2021-12-16 18:45:00|209227|209077|208985.9|208835.9|209229.4|209114.5|208932|208824.2|714
1639680600000|2021-12-16 18:50:00|208986.3|208836.3|209040.5|208890.5|209086.9|208948.7|208873.5|208776.7|715
1639680900000|2021-12-16 18:55:00|209040.2|208890.2|209120.8|208823.8|209138.7|208921.6|208930.8|208750.2|713
1639681200000|2021-12-16 19:00:00|209146.7|208849.7|208186|208036|209151.7|208854.7|207701.6|207551.6|1103
1639681500000|2021-12-16 19:05:00|208187.4|208037.4|208126.8|207976.8|208229.8|208079.8|207839.6|207689.6|1018
1639681800000|2021-12-16 19:10:00|208119.3|207969.3|208204.1|208054.1|208277.4|208127.4|208078.5|207928.5|979
1639682100000|2021-12-16 19:15:00|208205.1|208055.1|208374.8|208224.8|208561.3|208411.3|208192.4|208042.4|990
1639682400000|2021-12-16 19:20:00|208373.9|208223.9|208214.5|208064.5|208558.9|208408.9|208214.5|208064.5|972
1639682700000|2021-12-16 19:25:00|208211|208061|208028.1|207878.1|208259.4|208109.4|208027.4|207877.4|997
1639683000000|2021-12-16 19:30:00|208028.9|207878.9|208087.6|207937.6|208186.2|208036.2|207979.3|207831.1|1045
1639683300000|2021-12-16 19:35:00|208087.3|207937.3|207894|207744|208171.7|208021.7|207893.1|207743.1|1008
1639683600000|2021-12-16 19:40:00|207894.5|207744.5|207845.5|207695.5|207907|207801|207717.5|207567.5|1013
1639683900000|2021-12-16 19:45:00|207845.9|207695.9|208024.2|207874.2|208045.9|207895.9|207696.5|207546.5|1027
1639684200000|2021-12-16 19:50:00|208024.5|207874.5|208243.5|208093.5|208278.2|208128.2|208001.6|207867.1|1036
1639684500000|2021-12-16 19:55:00|208253.3|208103.3|208283.1|208133.1|208298|208186.3|208179.3|208029.3|997
1639684800000|2021-12-16 20:00:00|208277.1|208127.1|208312|208162|208327.7|208177.7|208211.9|208061.9|960
1639685100000|2021-12-16 20:05:00|208314.8|208164.8|208201.2|208051.2|208318.3|208175.5|208082.7|207932.7|754
1639685400000|2021-12-16 20:10:00|208203.7|208053.7|208155.5|208005.5|208235.1|208132.4|208115.5|207977.9|838
1639685700000|2021-12-16 20:15:00|208151.2|208001.2|208040.8|207890.8|208184.8|208034.8|208021|207884|920
1639686000000|2021-12-16 20:20:00|208038.9|207888.9|207896|207746|208055.3|207930.1|207852.2|207702.2|819
1639686300000|2021-12-16 20:25:00|207895.3|207745.3|207992.7|207842.7|208024.8|207874.8|207812.9|207662.9|886
1639686600000|2021-12-16 20:30:00|207978.6|207828.6|207966.7|207816.7|208117.4|208000.9|207913|207763|858
1639686900000|2021-12-16 20:35:00|207971|207821|208012.4|207862.4|208077.6|207927.6|207955|207805|898
1639687200000|2021-12-16 20:40:00|208014.5|207864.5|208136.4|207986.4|208195.5|208045.5|207996.7|207846.7|910
1639687500000|2021-12-16 20:45:00|208130.1|207980.1|208154.8|208004.8|208169.3|208030.8|208042.2|207892.2|921
1639687800000|2021-12-16 20:50:00|208139.3|207989.3|208054.8|207904.8|208158.8|208008.8|208007.3|207857.3|884
1639688100000|2021-12-16 20:55:00|208050.4|207900.4|208050.5|207900.5|208109.2|207959.2|208021|207871|822
1639688400000|2021-12-16 21:00:00|208102.2|207952.2|208036|207886|208169.8|208019.8|208032.5|207882.5|649
1639688700000|2021-12-16 21:05:00|208036.5|207886.5|207966.2|207816.2|208036.5|207886.5|207962.4|207812.4|641
1639689000000|2021-12-16 21:10:00|207966.5|207816.5|208043.6|207893.6|208070.3|207920.3|207963|207813|764
1639689300000|2021-12-16 21:15:00|208042.7|207892.7|208193|208043|208201.6|208051.6|208039.8|207889.8|671
1639689600000|2021-12-16 21:20:00|208192.2|208042.2|208294.5|208144.5|208302.5|208152.5|208192.1|208042.1|672
1639689900000|2021-12-16 21:25:00|208290|208140|208418|208268|208419.7|208269.7|208270.7|208120.7|782
1639690200000|2021-12-16 21:30:00|208417.6|208267.6|208344.8|208194.8|208444|208294|208341.6|208191.6|482
1639690500000|2021-12-16 21:35:00|208344.5|208194.5|208397.7|208247.7|208408|208258|208308.6|208158.6|515
1639690800000|2021-12-16 21:40:00|208393.5|208243.5|208439.1|208289.1|208461.5|208311.5|208350.7|208200.7|507
1639691100000|2021-12-16 21:45:00|208439.7|208289.7|208351.3|208201.3|208503.6|208353.6|208346|208196|509
1639691400000|2021-12-16 21:50:00|208358.4|208208.4|208329.6|208179.6|208406.8|208234.1|208243|208076.7|495
1639691700000|2021-12-16 21:55:00|208337|208187|208386|208089|208434.3|208212.4|208282.3|208036.5|531
1639692000000|2021-12-16 22:00:00|208413|208116|208485.9|208188.9|208570|208273|208404.5|208107.5|71
1639692300000|2021-12-16 22:05:00|208480.5|208183.5|208421.6|208124.6|208551.8|208254.8|208369.7|208072.7|234
1639692600000|2021-12-16 22:10:00|208399.9|208102.9|208366.8|208069.8|208488.4|208191.4|208363.7|208066.7|223
1639692900000|2021-12-16 22:15:00|208372.6|208075.6|208432|208135|208475.9|208178.9|208354|208057|176
1639693200000|2021-12-16 22:20:00|208415.2|208118.2|208432.4|208135.4|208492|208195|208347.5|208050.5|125
1639693500000|2021-12-16 22:25:00|208360.5|208063.5|208437.3|208140.3|208540.3|208243.3|208355.5|208058.5|117
1639693800000|2021-12-16 22:30:00|208433.3|208136.3|208392|208095|208514.6|208217.6|208367.9|208070.9|173
1639694100000|2021-12-16 22:35:00|208393|208096|208408.6|208111.6|208510.8|208213.8|208354.3|208057.3|188
1639694400000|2021-12-16 22:40:00|208417|208120|208331.4|208034.4|208496.7|208199.7|208323.2|208026.2|145
1639694700000|2021-12-16 22:45:00|208316.3|208019.3|208398.4|208101.4|208450.6|208153.6|208267.3|207970.3|258
1639695000000|2021-12-16 22:50:00|208399.9|208102.9|208345.4|208048.4|208445.1|208148.1|208202|207905|171
1639695300000|2021-12-16 22:55:00|208305.6|208008.6|208371.1|208074.1|208457.4|208160.4|208197.9|207900.9|190
1639695600000|2021-12-16 23:00:00|208374.4|208077.4|208346.3|208049.3|208436.7|208139.7|208247.6|207950.6|820
1639695900000|2021-12-16 23:05:00|208348.6|208051.6|208380.5|208083.5|208431.6|208134.6|208338.7|208041.7|640
1639696200000|2021-12-16 23:10:00|208385.8|208088.8|208391.1|208094.1|208416.3|208119.3|208302.8|208005.8|545
1639696500000|2021-12-16 23:15:00|208382.9|208085.9|208309.3|208012.3|208403.7|208106.7|208292|207995|523
1639696800000|2021-12-16 23:20:00|208304.5|208007.5|208349|208052|208349|208052|208272.2|207976|548
1639697100000|2021-12-16 23:25:00|208348.1|208051.1|208304.3|208007.3|208405.9|208178.1|208285.4|207988.4|438
1639697400000|2021-12-16 23:30:00|208309.2|208012.2|208388.3|208238.3|208502.4|208271.9|208299.9|208002.9|452
1639697700000|2021-12-16 23:35:00|208388.5|208238.5|208342.9|208192.9|208406.7|208256.7|208342.6|208192.6|479
1639698000000|2021-12-16 23:40:00|208345.2|208195.2|208345.5|208195.5|208372.1|208222.1|208336.3|208186.3|388
1639698300000|2021-12-16 23:45:00|208346.4|208196.4|208363.9|208213.9|208367.5|208217.5|208319.7|208169.7|506
1639698600000|2021-12-16 23:50:00|208361.9|208211.9|208340.1|208190.1|208364.7|208214.7|208322.2|208172.2|453
1639698900000|2021-12-16 23:55:00|208350.4|208200.4|208342.5|208192.5|208365.8|208215.8|208330.1|208180.1|380
1639699200000|2021-12-17 00:00:00|208341.8|208191.8|208369.6|208219.6|208376|208226|208302.9|208152.9|476
1639699500000|2021-12-17 00:05:00|208369.4|208219.4|208372.4|208222.4|208386.8|208236.8|208339.3|208189.3|480
1639699800000|2021-12-17 00:10:00|208371.5|208221.5|208341|208191|208373.2|208223.2|208330.8|208180.8|385
1639700100000|2021-12-17 00:15:00|208340.9|208190.9|208380|208230|208386.8|208236.8|208329.3|208179.3|488
1639700400000|2021-12-17 00:20:00|208379.6|208229.6|208365.3|208215.3|208388.8|208238.8|208358.9|208208.9|545
1639700700000|2021-12-17 00:25:00|208362.9|208212.9|208410.2|208260.2|208443.4|208293.4|208355.3|208205.3|574
1639701000000|2021-12-17 00:30:00|208409.6|208259.6|208392.8|208242.8|208412.8|208262.8|208363|208213|677
1639701300000|2021-12-17 00:35:00|208392.3|208242.3|208365.2|208215.2|208421.9|208271.9|208335.4|208185.4|396
1639701600000|2021-12-17 00:40:00|208360.8|208210.8|208359.6|208209.6|208487.7|208255.6|208351.1|208201.1|297
1639701900000|2021-12-17 00:45:00|208356.8|208206.8|208329.3|208179.3|208369.5|208219.5|208306.3|208156.3|267
1639702200000|2021-12-17 00:50:00|208318.6|208168.6|208357.8|208207.8|208357.9|208207.9|208314.4|208164.4|378
1639702500000|2021-12-17 00:55:00|208359.4|208209.4|208340.5|208190.5|208361.1|208211.1|208338.2|208188.2|402
1639702800000|2021-12-17 01:00:00|208337.6|208187.6|208303.1|208153.1|208357.6|208207.6|208283.8|208133.8|708
1639703100000|2021-12-17 01:05:00|208299|208149|208328.4|208178.4|208345.3|208195.3|208287.9|208137.9|860
1639703400000|2021-12-17 01:10:00|208328.6|208178.6|208352.4|208202.4|208381|208231|208299.4|208149.4|808
1639703700000|2021-12-17 01:15:00|208351.2|208201.2|208314.1|208164.1|208362.5|208212.5|208268.5|208118.5|1001
1639704000000|2021-12-17 01:20:00|208312.6|208162.6|208313.1|208163.1|208321.5|208171.5|208298.5|208148.5|627
1639704300000|2021-12-17 01:25:00|208313.5|208163.5|208324.3|208174.3|208333|208183|208304.1|208154.1|638
1639704600000|2021-12-17 01:30:00|208329.8|208179.8|208389.9|208239.9|208393.8|208243.8|208316.8|208166.8|937
1639704900000|2021-12-17 01:35:00|208389.7|208239.7|208428.6|208278.6|208444.5|208294.5|208369.7|208219.7|1020
1639705200000|2021-12-17 01:40:00|208429.6|208279.6|208394.6|208244.6|208436.8|208286.8|208391.6|208241.6|937
1639705500000|2021-12-17 01:45:00|208396.9|208246.9|208319.8|208169.8|208410.7|208260.7|208299.7|208149.7|887
1639705800000|2021-12-17 01:50:00|208318.4|208168.4|208315.9|208165.9|208326.4|208176.4|208304.8|208154.8|891
1639706100000|2021-12-17 01:55:00|208312|208162|208319|208169|208331.6|208181.6|208304.1|208154.1|829
1639706400000|2021-12-17 02:00:00|208312.9|208162.9|208312.3|208162.3|208348|208198|208299.8|208149.8|688
1639706700000|2021-12-17 02:05:00|208311.4|208161.4|208266.9|208116.9|208311.6|208161.6|208263.3|208113.3|495
1639707000000|2021-12-17 02:10:00|208265|208115|208228.8|208078.8|208269.8|208119.8|208219.8|208069.8|683
1639707300000|2021-12-17 02:15:00|208228.5|208078.5|208191.2|208041.2|208229.2|208079.2|208183|208033|728
1639707600000|2021-12-17 02:20:00|208190.7|208040.7|208205.1|208055.1|208219.8|208069.8|208183.5|208033.5|676
1639707900000|2021-12-17 02:25:00|208214.1|208064.1|208291.5|208141.5|208292.7|208142.7|208201.1|208051.1|916
1639708200000|2021-12-17 02:30:00|208291.7|208141.7|208291.7|208141.7|208298|208148|208280.3|208130.3|414
1639708500000|2021-12-17 02:35:00|208287.2|208137.2|208292.1|208142.1|208322.8|208172.8|208286|208136|646
1639708800000|2021-12-17 02:40:00|208295.1|208145.1|208262.7|208112.7|208297.4|208147.4|208261.7|208111.7|617
1639709100000|2021-12-17 02:45:00|208263.6|208113.6|208307.2|208157.2|208317.3|208167.3|208261.9|208111.9|530
1639709400000|2021-12-17 02:50:00|208307.5|208157.5|208316.8|208166.8|208339.3|208189.3|208306|208156|365
1639709700000|2021-12-17 02:55:00|208315.6|208165.6|208325|208175|208345.8|208195.8|208303.6|208153.6|643
1639710000000|2021-12-17 03:00:00|208323.9|208173.9|208314.6|208164.6|208339.8|208189.8|208303.6|208153.6|817
1639710300000|2021-12-17 03:05:00|208311.9|208161.9|208350.9|208200.9|208357.7|208207.7|208307.5|208157.5|709
1639710600000|2021-12-17 03:10:00|208350.6|208200.6|208405.1|208255.1|208425.8|208275.8|208350.1|208200.1|575
1639710900000|2021-12-17 03:15:00|208403.6|208253.6|208431|208281|208454.3|208304.3|208396.7|208246.7|567
1639711200000|2021-12-17 03:20:00|208443.4|208293.4|208411.1|208261.1|208452.4|208302.4|208398.7|208248.7|553
1639711500000|2021-12-17 03:25:00|208408.7|208258.7|208399.6|208249.6|208425.6|208275.6|208395.9|208245.9|385
1639711800000|2021-12-17 03:30:00|208400|208250|208463.4|208313.4|208469.3|208319.3|208395|208245|504
1639712100000|2021-12-17 03:35:00|208463.3|208313.3|208478.4|208328.4|208541.2|208391.2|208461.6|208311.6|705
1639712400000|2021-12-17 03:40:00|208478.7|208328.7|208453.5|208303.5|208485.8|208335.8|208444.7|208294.7|490
1639712700000|2021-12-17 03:45:00|208456.4|208306.4|208448.4|208298.4|208464|208314|208447.8|208297.8|445
1639713000000|2021-12-17 03:50:00|208450.5|208300.5|208465.8|208315.8|208492.1|208342.1|208450.5|208300.5|454
1639713300000|2021-12-17 03:55:00|208463.1|208313.1|208714.1|208564.1|208729.2|208579.2|208443.1|208293.1|718
1639713600000|2021-12-17 04:00:00|208713.3|208563.3|208738.7|208588.7|208752.4|208602.4|208692.2|208542.2|818
1639713900000|2021-12-17 04:05:00|208738.6|208588.6|208699.1|208549.1|208742.7|208592.7|208690.2|208540.2|793
1639714200000|2021-12-17 04:10:00|208699.6|208549.6|208697.5|208547.5|208710.1|208560.1|208688.3|208538.3|759
1639714500000|2021-12-17 04:15:00|208697.4|208547.4|208668.3|208518.3|208703.6|208553.6|208658.4|208508.4|816
1639714800000|2021-12-17 04:20:00|208667.9|208517.9|208614.7|208464.7|208671.5|208521.5|208596.5|208446.5|721
1639715100000|2021-12-17 04:25:00|208614.1|208464.1|208608.5|208458.5|208621.4|208471.4|208598.9|208448.9|560
1639715400000|2021-12-17 04:30:00|208609.6|208459.6|208556|208406|208615.2|208465.2|208544.5|208394.5|696
1639715700000|2021-12-17 04:35:00|208555|208405|208533.8|208383.8|208556.2|208406.2|208530.5|208380.5|335
1639716000000|2021-12-17 04:40:00|208532.7|208382.7|208456.8|208306.8|208552.1|208402.1|208441.9|208291.9|562
1639716300000|2021-12-17 04:45:00|208456.9|208306.9|208456.7|208306.7|208468|208318|208445.1|208295.1|566
1639716600000|2021-12-17 04:50:00|208454.9|208304.9|208461.2|208311.2|208465.9|208315.9|208441.1|208291.1|590
1639716900000|2021-12-17 04:55:00|208461|208311|208427.2|208277.2|208468.7|208318.7|208411.3|208261.3|598
1639717200000|2021-12-17 05:00:00|208427.8|208277.8|208453.3|208303.3|208460.7|208310.7|208399.4|208249.4|655
1639717500000|2021-12-17 05:05:00|208452.4|208302.4|208448.3|208298.3|208464.7|208314.7|208438.9|208288.9|623
1639717800000|2021-12-17 05:10:00|208447.8|208297.8|208497.9|208347.9|208499.8|208349.8|208439.2|208289.2|721
1639718100000|2021-12-17 05:15:00|208498.5|208348.5|208488.3|208338.3|208498.7|208348.7|208478.3|208328.3|637
1639718400000|2021-12-17 05:20:00|208488.2|208338.2|208491|208341|208494|208344|208482.3|208332.3|654
1639718700000|2021-12-17 05:25:00|208490.4|208340.4|208440.7|208290.7|208491.9|208341.9|208431.5|208281.5|629
1639719000000|2021-12-17 05:30:00|208439.8|208289.8|208438.2|208288.2|208444.9|208294.9|208428.5|208278.5|488
1639719300000|2021-12-17 05:35:00|208437.1|208287.1|208370|208220|208441.6|208291.6|208355.6|208205.6|422
1639719600000|2021-12-17 05:40:00|208366.6|208216.6|208335.9|208185.9|208370.7|208220.7|208325|208175|363
1639719900000|2021-12-17 05:45:00|208332|208182|208325.9|208175.9|208335.9|208185.9|208304.4|208154.4|329
1639720200000|2021-12-17 05:50:00|208324.6|208174.6|208325.8|208175.8|208331|208181|208313.3|208163.3|501
1639720500000|2021-12-17 05:55:00|208325.9|208175.9|208286.4|208136.4|208326.2|208176.2|208276.9|208126.9|519
1639720800000|2021-12-17 06:00:00|208287.1|208137.1|208306|208156|208323.1|208173.1|208269.5|208119.5|579
1639721100000|2021-12-17 06:05:00|208305.2|208155.2|208276|208126|208326|208176|208268.9|208118.9|532
1639721400000|2021-12-17 06:10:00|208276.6|208126.6|208289.6|208139.6|208315.7|208165.7|208273.1|208123.1|522
1639721700000|2021-12-17 06:15:00|208284.1|208134.1|208273.9|208123.9|208306.5|208156.5|208269.1|208119.1|489
1639722000000|2021-12-17 06:20:00|208279.3|208129.3|208274.5|208124.5|208283.6|208133.6|208219|208069|482
1639722300000|2021-12-17 06:25:00|208272.4|208122.4|208328.4|208178.4|208333.5|208183.5|208262|208112|434
1639722600000|2021-12-17 06:30:00|208326.6|208176.6|208328.9|208178.9|208334.3|208184.3|208317|208167|398
1639722900000|2021-12-17 06:35:00|208327|208177|208370|208220|208373.7|208223.7|208321.2|208171.2|413
1639723200000|2021-12-17 06:40:00|208370.8|208220.8|208361.1|208211.1|208376.3|208226.3|208356.7|208206.7|428
1639723500000|2021-12-17 06:45:00|208361.5|208211.5|208488.1|208338.1|208495.2|208345.2|208353.6|208203.6|718
1639723800000|2021-12-17 06:50:00|208490|208340|208638.3|208488.3|208652|208502|208481.5|208331.5|764
1639724100000|2021-12-17 06:55:00|208634.5|208484.5|208595.8|208445.8|208636.2|208486.2|208552|208402|764
1639724400000|2021-12-17 07:00:00|208595.5|208445.5|208422|208272|208596.6|208446.6|208402.4|208252.4|797
1639724700000|2021-12-17 07:05:00|208418.7|208268.7|208485.5|208335.5|208491.4|208341.4|208418|208268|526
1639725000000|2021-12-17 07:10:00|208486.3|208336.3|208463.6|208313.6|208504.7|208354.7|208446.3|208296.3|603
1639725300000|2021-12-17 07:15:00|208464.3|208314.3|208260.1|208110.1|208502.3|208352.3|208258.8|208108.8|708
1639725600000|2021-12-17 07:20:00|208272|208122|208278.1|208128.1|208281.1|208131.1|208254.5|208104.5|539
1639725900000|2021-12-17 07:25:00|208278.5|208128.5|208304.8|208154.8|208327.9|208177.9|208271|208121|481
1639726200000|2021-12-17 07:30:00|208304.5|208154.5|208301.3|208151.3|208341.3|208191.3|208274.3|208124.3|495
1639726500000|2021-12-17 07:35:00|208302.8|208152.8|208302.5|208152.5|208315.1|208165.1|208288.9|208138.9|519
1639726800000|2021-12-17 07:40:00|208303.3|208153.3|208305.8|208155.8|208327.2|208177.2|208302.7|208152.7|509
1639727100000|2021-12-17 07:45:00|208306|208156|208268.6|208118.6|208349.4|208199.4|208262|208112|634
1639727400000|2021-12-17 07:50:00|208268|208118|208363.4|208213.4|208366.5|208216.5|208268|208118|572
1639727700000|2021-12-17 07:55:00|208363|208213|208323.5|208173.5|208363.8|208213.8|208312.4|208162.4|686
1639728000000|2021-12-17 08:00:00|208323.7|208173.7|208221.3|208071.3|208323.7|208173.7|208203.1|208053.1|857
1639728300000|2021-12-17 08:05:00|208220.9|208070.9|208183.1|208033.1|208229.2|208079.2|208164.8|208014.8|681
1639728600000|2021-12-17 08:10:00|208182.1|208032.1|208222.9|208072.9|208307.8|208157.8|208166.2|208016.2|668
1639728900000|2021-12-17 08:15:00|208223.4|208073.4|207954.5|207804.5|208255.3|208105.3|207944.3|207794.3|702
1639729200000|2021-12-17 08:20:00|207954|207804|207970.1|207820.1|207972.7|207822.7|207888.7|207738.7|841
1639729500000|2021-12-17 08:25:00|207971.3|207821.3|207846.5|207696.5|208027.5|207877.5|207836.4|207686.4|674
1639729800000|2021-12-17 08:30:00|207846.4|207696.4|207947.9|207797.9|207959.8|207809.8|207841.4|207691.4|827
1639730100000|2021-12-17 08:35:00|207948.5|207798.5|207969.2|207819.2|208078.1|207928.1|207933.5|207783.5|847
1639730400000|2021-12-17 08:40:00|207969|207819|207942.2|207792.2|208025.2|207875.2|207939.1|207789.1|894
1639730700000|2021-12-17 08:45:00|207940.9|207790.9|207970.7|207820.7|208028.6|207878.6|207930.5|207780.5|811
1639731000000|2021-12-17 08:50:00|207970.5|207820.5|207933.5|207783.5|208033.1|207892.3|207901.5|207751.5|727
1639731300000|2021-12-17 08:55:00|207935.4|207785.4|207901|207751|207984.5|207834.5|207893.2|207743.2|772
1639731600000|2021-12-17 09:00:00|207897.5|207747.5|207937.8|207787.8|208038.5|207888.5|207862.8|207712.8|836
1639731900000|2021-12-17 09:05:00|207937.7|207787.7|207936.3|207786.3|208000.1|207850.1|207930|207780|879
1639732200000|2021-12-17 09:10:00|207935.4|207785.4|207977.6|207827.6|207993.4|207843.4|207914.4|207764.4|930
1639732500000|2021-12-17 09:15:00|207977.5|207827.5|207876.9|207726.9|208001.8|207851.8|207860.4|207710.4|922
1639732800000|2021-12-17 09:20:00|207883.9|207733.9|207882.1|207732.1|207900.8|207750.8|207810.3|207660.3|915
1639733100000|2021-12-17 09:25:00|207881.8|207731.8|208000.2|207850.2|208000.6|207850.6|207842.6|207692.6|794
1639733400000|2021-12-17 09:30:00|208001|207851|207954.8|207804.8|208035.1|207885.1|207915.3|207773.9|870
1639733700000|2021-12-17 09:35:00|207951|207801|208210.4|208060.4|208217.2|208071|207950.9|207800.9|748
1639734000000|2021-12-17 09:40:00|208211.2|208061.2|208176.4|208026.4|208348.3|208198.3|208108|207958|905
1639734300000|2021-12-17 09:45:00|208171.8|208021.8|208351|208201|208358.1|208208.1|208133.7|207983.7|999
1639734600000|2021-12-17 09:50:00|208352|208202|208470.3|208320.3|208481.3|208331.3|208332.8|208182.8|896
1639734900000|2021-12-17 09:55:00|208470|208320|208436.7|208286.7|208530.7|208380.7|208390.7|208240.7|793
1639735200000|2021-12-17 10:00:00|208435.3|208285.3|208490.6|208340.6|208499.9|208349.9|208429|208279|654
1639735500000|2021-12-17 10:05:00|208492.6|208342.6|208450|208300|208493|208374.7|208387.1|208239.9|772
1639735800000|2021-12-17 10:10:00|208450.5|208300.5|208400.1|208250.1|208464|208314|208381.7|208231.7|585
1639736100000|2021-12-17 10:15:00|208398.5|208248.5|208492.7|208342.7|208516|208366|208394.9|208244.9|773
1639736400000|2021-12-17 10:20:00|208491.8|208341.8|208469.8|208319.8|208498.4|208348.4|208430.6|208280.6|714
1639736700000|2021-12-17 10:25:00|208469.7|208319.7|208408.1|208258.1|208482.2|208332.2|208375.5|208225.5|679
1639737000000|2021-12-17 10:30:00|208404.4|208254.4|208379.8|208229.8|208435.6|208285.6|208376.8|208226.8|656
1639737300000|2021-12-17 10:35:00|208379.6|208229.6|208329.8|208179.8|208390.3|208240.3|208326.7|208176.7|699
1639737600000|2021-12-17 10:40:00|208331.6|208181.6|208471.5|208321.5|208474.4|208324.4|208326.7|208176.7|804
1639737900000|2021-12-17 10:45:00|208471.6|208321.6|208361.7|208211.7|208472.5|208322.5|208347.2|208197.2|832
1639738200000|2021-12-17 10:50:00|208362|208212|208448.9|208298.9|208461.1|208311.1|208323|208173|877
1639738500000|2021-12-17 10:55:00|208449.9|208299.9|208289.2|208139.2|208452.7|208302.7|208286.5|208136.5|783
1639738800000|2021-12-17 11:00:00|208289.5|208139.5|208348.9|208198.9|208390.7|208240.7|208286.3|208136.3|755
1639739100000|2021-12-17 11:05:00|208349.1|208199.1|208344.6|208194.6|208356.7|208206.7|208250|208100|665
1639739400000|2021-12-17 11:10:00|208345.2|208195.2|208298.5|208148.5|208361.8|208211.8|208248.6|208129.7|676
1639739700000|2021-12-17 11:15:00|208298.2|208148.2|208218.6|208068.6|208344.5|208194.5|208198.8|208048.8|682
1639740000000|2021-12-17 11:20:00|208218.5|208068.5|208163.6|208013.6|208225.6|208075.6|208159.4|208009.4|585
1639740300000|2021-12-17 11:25:00|208167.3|208017.3|208090.4|207940.4|208167.3|208017.3|208065.8|207915.8|822
1639740600000|2021-12-17 11:30:00|208088|207938|208151.8|208001.8|208158.3|208008.3|208054.4|207904.4|756
1639740900000|2021-12-17 11:35:00|208150.9|208000.9|208134.8|207984.8|208221.1|208071.1|208130.2|207980.2|764
1639741200000|2021-12-17 11:40:00|208134.7|207984.7|207993.9|207843.9|208134.7|207984.7|207990.3|207840.3|636
1639741500000|2021-12-17 11:45:00|207992.9|207842.9|208105.3|207955.3|208108.7|207958.7|207992.9|207842.9|563
1639741800000|2021-12-17 11:50:00|208103.5|207953.5|208002.1|207852.1|208114.8|207964.8|208002.1|207852.1|589
1639742100000|2021-12-17 11:55:00|208003.3|207853.3|208041.6|207891.6|208058.3|207908.3|207994.7|207844.7|638
1639742400000|2021-12-17 12:00:00|208041.5|207891.5|207995.9|207845.9|208056.6|207906.6|207993.7|207843.7|696
1639742700000|2021-12-17 12:05:00|207996.2|207846.2|207857|207707|207999.3|207849.3|207838.2|207703.7|776
1639743000000|2021-12-17 12:10:00|207857.2|207707.2|207949|207799|208002.1|207852.1|207855.2|207705.2|766
1639743300000|2021-12-17 12:15:00|207949.2|207799.2|207965.2|207815.2|207965.3|207815.3|207941|207791|740
1639743600000|2021-12-17 12:20:00|207965|207815|207949.5|207799.5|207973.9|207823.9|207845.7|207695.7|734
1639743900000|2021-12-17 12:25:00|207949.7|207799.7|207946.4|207796.4|207956.3|207806.3|207865.3|207715.3|637
1639744200000|2021-12-17 12:30:00|207946.1|207796.1|207855|207705|207965.1|207815.1|207842.7|207692.7|728
1639744500000|2021-12-17 12:35:00|207854.4|207704.4|207852.1|207702.1|207856.7|207706.7|207732.6|207582.6|778
1639744800000|2021-12-17 12:40:00|207850.2|207700.2|207858.7|207708.7|207864|207714|207817.2|207667.2|711
1639745100000|2021-12-17 12:45:00|207859.5|207709.5|207841.7|207691.7|207866.1|207764.3|207807.2|207657.2|743
1639745400000|2021-12-17 12:50:00|207846.3|207696.3|207773.1|207623.1|207878.3|207728.3|207674.5|207562.7|941
1639745700000|2021-12-17 12:55:00|207770.2|207620.2|207719.2|207569.2|207826.7|207716|207716.5|207568.4|914
1639746000000|2021-12-17 13:00:00|207722.8|207572.8|207777.8|207627.8|207849|207706.4|207722.2|207572.8|947
1639746300000|2021-12-17 13:05:00|207783.1|207633.1|207847|207797|207914.6|207797|207758|207633.1|882
1639746600000|2021-12-17 13:10:00|207845.1|207795.1|207909.9|207759.9|207975.1|207836.5|207832.4|207715|940
1639746900000|2021-12-17 13:15:00|207910.8|207760.8|207811.1|207661.1|208026.7|207923.7|207758.7|207660.1|841
1639747200000|2021-12-17 13:20:00|207802.2|207652.2|207875.7|207725.7|207877|207770|207781.9|207632.2|862
1639747500000|2021-12-17 13:25:00|207873|207723|207741.8|207591.8|207883.1|207763.3|207703.1|207575.8|918
1639747800000|2021-12-17 13:30:00|207741.9|207591.9|207588.7|207538.7|207743.5|207606.5|207555.2|207453.3|937
1639748100000|2021-12-17 13:35:00|207589.1|207539.1|207676.2|207626.2|207725.2|207632.2|207571.7|207464.5|888
1639748400000|2021-12-17 13:40:00|207727.3|207577.3|207876.1|207826.1|207971|207847|207672.7|207571|871
1639748700000|2021-12-17 13:45:00|207876.3|207826.3|207613.7|207463.7|207929.5|207842.3|207598.1|207459.7|833
1639749000000|2021-12-17 13:50:00|207613.5|207463.5|207605.6|207555.6|207700|207595.7|207491|207407.7|857
1639749300000|2021-12-17 13:55:00|207602.8|207552.8|207664.1|207514.1|207816.2|207725.6|207588|207490.9|793
1639749600000|2021-12-17 14:00:00|207597.8|207547.8|207576|207526|207709.7|207629|207514.5|207412.4|880
1639749900000|2021-12-17 14:05:00|207579.8|207529.8|207607.9|207557.9|207694.1|207598.1|207502.3|207433.5|862
1639750200000|2021-12-17 14:10:00|207604.5|207554.5|207593.9|207543.9|207683|207586.8|207529.6|207479.6|864
1639750500000|2021-12-17 14:15:00|207596.2|207546.2|207380.3|207330.3|207653.3|207563.9|207375.4|207325.4|853
1639750800000|2021-12-17 14:20:00|207378.5|207328.5|207519.9|207469.9|207579.9|207476.1|207368.3|207282.4|866
1639751100000|2021-12-17 14:25:00|207569.1|207419.1|207446.3|207396.3|207581.5|207477.6|207401.4|207302.4|967
1639751400000|2021-12-17 14:30:00|207486.5|207336.5|207480.2|207330.2|207538.1|207418|207389.5|207310.6|1074
1639751700000|2021-12-17 14:35:00|207481.9|207331.9|207328.3|207278.3|207481.9|207377.6|207312.8|207209.9|1019
1639752000000|2021-12-17 14:40:00|207326.3|207276.3|207233.5|207183.5|207403.4|207305.3|207227.9|207131.6|1049
1639752300000|2021-12-17 14:45:00|207233.4|207183.4|207196.8|207146.8|207321|207227.4|207142.7|207053|1026
1639752600000|2021-12-17 14:50:00|207198.3|207148.3|207128.1|206978.1|207216.9|207150.9|207026.2|206926.1|1072
1639752900000|2021-12-17 14:55:00|207129.9|206979.9|207120.7|207070.7|207253.2|207166.1|207103.5|206979.9|1111
1639753200000|2021-12-17 15:00:00|207121|207071|207160.4|207110.4|207205.3|207112|207034.4|206952.3|1026
1639753500000|2021-12-17 15:05:00|207161.1|207111.1|207225.6|207175.6|207365.6|207269.1|207159.9|207076.9|960
1639753800000|2021-12-17 15:10:00|207230.7|207180.7|207454.3|207304.3|207454.3|207354.6|207183.4|207107.8|1003
1639754100000|2021-12-17 15:15:00|207399.2|207349.2|207453.1|207303.1|207501.9|207382|207298.4|207180.5|945
1639754400000|2021-12-17 15:20:00|207447.2|207297.2|207393.3|207243.3|207457.2|207362.9|207274.6|207180.3|789
1639754700000|2021-12-17 15:25:00|207343.5|207293.5|207436.4|207386.4|207529.5|207433.2|207290.6|207195|1008
1639755000000|2021-12-17 15:30:00|207439.2|207389.2|207492.9|207442.9|207553.3|207460.7|207405.1|207302.6|970
1639755300000|2021-12-17 15:35:00|207489.7|207439.7|207365|207315|207514.5|207439.7|207351.7|207266.8|913
1639755600000|2021-12-17 15:40:00|207366.1|207316.1|207504.3|207454.3|207555.1|207456.4|207328.4|207237.2|882
1639755900000|2021-12-17 15:45:00|207504.4|207454.4|207365.6|207315.6|207558.3|207501.3|207360.9|207264.2|937
1639756200000|2021-12-17 15:50:00|207366.6|207316.6|207468|207318|207485.6|207389.7|207348.1|207253.2|908
1639756500000|2021-12-17 15:55:00|207469.9|207319.9|207437.9|207287.9|207579.2|207475.1|207299.9|207235.9|1079
1639756800000|2021-12-17 16:00:00|207438.7|207288.7|207496.6|207346.6|207515.7|207393.1|207272.7|207173.7|1074
1639757100000|2021-12-17 16:05:00|207494.9|207344.9|207400.1|207350.1|207501.5|207397.8|207391.7|207296|876
1639757400000|2021-12-17 16:10:00|207400.4|207350.4|207328.3|207178.3|207450.7|207353.9|207164.5|207065.7|916
1639757700000|2021-12-17 16:15:00|207323.6|207173.6|207315.2|207165.2|207373.4|207273.9|207190.9|207105.6|900
1639758000000|2021-12-17 16:20:00|207314.9|207164.9|207239.5|207189.5|207389.1|207299.4|207214.2|207128.5|926
1639758300000|2021-12-17 16:25:00|207239|207189|207450.1|207300.1|207464.3|207375.9|207238.6|207188.6|826
1639758600000|2021-12-17 16:30:00|207449.6|207299.6|207357|207307|207492.7|207392.7|207328.7|207235.4|856
1639758900000|2021-12-17 16:35:00|207357.2|207307.2|207314.5|207264.5|207401.4|207311.8|207304.9|207224.9|818
1639759200000|2021-12-17 16:40:00|207317.7|207267.7|207178.9|207128.9|207382.5|207286.6|207172.8|207062.8|849
1639759500000|2021-12-17 16:45:00|207221.4|207071.4|207343.9|207193.9|207354|207246.6|207158.6|207062.3|859
1639759800000|2021-12-17 16:50:00|207344|207194|207337.5|207187.5|207354.6|207254.9|207238|207137.9|797
1639760100000|2021-12-17 16:55:00|207338.1|207188.1|207367.5|207317.5|207506|207386.6|207257.5|207145.9|1003
1639760400000|2021-12-17 17:00:00|207368.3|207318.3|207349.4|207299.4|207447.7|207347.5|207329.4|207229.1|855
1639760700000|2021-12-17 17:05:00|207349.3|207299.3|207489.2|207339.2|207591.6|207501|207344.7|207249.6|882
1639761000000|2021-12-17 17:10:00|207485.9|207335.9|207409.8|207259.8|207487.7|207382.4|207301.5|207198.8|790
1639761300000|2021-12-17 17:15:00|207413.9|207263.9|207357.5|207307.5|207428.5|207337.8|207320.7|207234.2|729
1639761600000|2021-12-17 17:20:00|207356.4|207306.4|207409.3|207359.3|207438|207364.8|207289.7|207201.5|696
1639761900000|2021-12-17 17:25:00|207409.2|207359.2|207461.3|207311.3|207557.5|207457.9|207409.2|207304.1|693
1639762200000|2021-12-17 17:30:00|207459.1|207309.1|207377.3|207227.3|207474.3|207377.7|207300.2|207190|887
1639762500000|2021-12-17 17:35:00|207378.5|207228.5|207490.2|207340.2|207527|207425.2|207320.9|207218.1|832
1639762800000|2021-12-17 17:40:00|207492.2|207342.2|207377.1|207327.1|207499.5|207390.9|207311.4|207212.2|837
1639763100000|2021-12-17 17:45:00|207376|207326|207346.2|207296.2|207480.8|207379.3|207312.7|207211.6|862
1639763400000|2021-12-17 17:50:00|207351.6|207301.6|207383.7|207233.7|207453.4|207357.6|207323.9|207201|808
1639763700000|2021-12-17 17:55:00|207383.8|207233.8|207406.5|207256.5|207450.5|207349.2|207311|207213.5|838
1639764000000|2021-12-17 18:00:00|207417.3|207267.3|207310.9|207260.9|207420.9|207321.2|207276.6|207169.5|934
1639764300000|2021-12-17 18:05:00|207310.4|207260.4|207400.1|207250.1|207418.6|207323.4|207310.4|207215.1|680
1639764600000|2021-12-17 18:10:00|207401.4|207251.4|207373.1|207223.1|207418.4|207315.6|207307.2|207207.3|672
1639764900000|2021-12-17 18:15:00|207371.6|207221.6|207304.2|207254.2|207383.7|207283|207274.9|207172.7|667
1639765200000|2021-12-17 18:20:00|207305.1|207255.1|207226.2|207176.2|207341.1|207256.1|207218.3|207125.6|614
1639765500000|2021-12-17 18:25:00|207226.1|207176.1|207181|207131|207288.7|207185.7|207172.6|207073.3|745
1639765800000|2021-12-17 18:30:00|207180.6|207130.6|207287.6|207237.6|207354|207245.2|207179.2|207077.3|729
1639766100000|2021-12-17 18:35:00|207288|207238|207400.4|207350.4|207511|207409.7|207286.5|207203.8|716
1639766400000|2021-12-17 18:40:00|207398.3|207348.3|207449.9|207299.9|207474.7|207369.4|207330.2|207254.9|780
1639766700000|2021-12-17 18:45:00|207446.9|207296.9|207409.7|207259.7|207477|207377.1|207364.6|207255.5|748
1639767000000|2021-12-17 18:50:00|207407.5|207257.5|207420.1|207270.1|207435.5|207328.8|207372.9|207257.5|591
1639767300000|2021-12-17 18:55:00|207420.4|207270.4|207307.4|207157.4|207421.6|207271.6|207250.6|207134.7|752
1639767600000|2021-12-17 19:00:00|207306.1|207156.1|207413.2|207263.2|207415.4|207323.3|207234.6|207137.5|715
1639767900000|2021-12-17 19:05:00|207411.7|207261.7|207461.4|207411.4|207512.1|207413.6|207359.1|207261.7|595
1639768200000|2021-12-17 19:10:00|207460.7|207410.7|207504.2|207354.2|207556.9|207457.8|207453.2|207350.2|568
1639768500000|2021-12-17 19:15:00|207504.3|207354.3|207454.7|207304.7|207511.5|207410.9|207390.2|207293.3|633
1639768800000|2021-12-17 19:20:00|207456.1|207306.1|207473.5|207323.5|207484.1|207383.2|207400.6|207299.3|671
1639769100000|2021-12-17 19:25:00|207476.2|207326.2|207471.5|207421.5|207545|207441.9|207445.3|207306.8|794
1639769400000|2021-12-17 19:30:00|207471.1|207421.1|207506.8|207456.8|207588.2|207507.3|207455.1|207350.1|886
1639769700000|2021-12-17 19:35:00|207560.4|207410.4|207590.2|207540.2|207720.3|207615.9|207543.7|207405.6|628
1639770000000|2021-12-17 19:40:00|207588.6|207538.6|207551.1|207401.1|207641.9|207541.6|207530|207398.6|682
1639770300000|2021-12-17 19:45:00|207551.4|207401.4|207591.2|207441.2|207607.6|207489.4|207493.6|207343.6|581
1639770600000|2021-12-17 19:50:00|207590.9|207440.9|207633.2|207483.2|207686.1|207554.8|207575.5|207440.9|664
1639770900000|2021-12-17 19:55:00|207632.9|207482.9|207928.7|207778.7|207930.1|207780.1|207620.3|207470.3|845
1639771200000|2021-12-17 20:00:00|207927.2|207777.2|208017.3|207867.3|208053.9|207903.9|207830.9|207680.9|1011
1639771500000|2021-12-17 20:05:00|208018.4|207868.4|207911.4|207761.4|208024.8|207874.8|207896.8|207746.8|759
1639771800000|2021-12-17 20:10:00|207910.6|207760.6|207956.8|207806.8|208011.4|207861.4|207841.5|207691.5|877
1639772100000|2021-12-17 20:15:00|207957.8|207807.8|208019|207869|208050.7|207929.2|207924.9|207774.9|805
1639772400000|2021-12-17 20:20:00|208017.5|207867.5|207924.6|207774.6|208017.5|207867.5|207885.8|207735.8|716
1639772700000|2021-12-17 20:25:00|207929.8|207779.8|207874.3|207724.3|207987.1|207837.1|207873.7|207723.7|767
1639773000000|2021-12-17 20:30:00|207873|207723|207975.5|207825.5|208006.9|207906.1|207866.2|207716.2|693
1639773300000|2021-12-17 20:35:00|207974.9|207824.9|208057.9|207907.9|208059.1|207909.1|207879.1|207729.1|773
1639773600000|2021-12-17 20:40:00|208056.8|207906.8|208054.7|207904.7|208061|207911|208002.7|207852.7|681
1639773900000|2021-12-17 20:45:00|208052.6|207902.6|208258.4|208108.4|208260.5|208110.5|208030|207880|778
1639774200000|2021-12-17 20:50:00|208255|208105|208324.9|208174.9|208340.5|208190.5|208222.3|208072.3|822
1639774500000|2021-12-17 20:55:00|208323.8|208173.8|208498.7|208348.7|208507.6|208357.6|208227.7|208077.7|996
1639774800000|2021-12-17 21:00:00|208500.2|208350.2|208474.3|208324.3|208510.4|208360.4|208297.4|208147.4|963
1639775100000|2021-12-17 21:05:00|208476.4|208326.4|208469.2|208319.2|208500.2|208350.2|208411.6|208261.6|759
1639775400000|2021-12-17 21:10:00|208468.8|208318.8|208346.1|208196.1|208472.9|208322.9|208331.7|208152.4|685
1639775700000|2021-12-17 21:15:00|208349.2|208199.2|208226.5|208076.5|208371.3|208221.3|208211.2|208061.2|858
1639776000000|2021-12-17 21:20:00|208227.2|208077.2|208256.4|208106.4|208291.3|208141.3|208198.1|208048.1|784
1639776300000|2021-12-17 21:25:00|208260.3|208110.3|208355.4|208205.4|208381.3|208231.3|208258.6|208108.6|1004
1639776600000|2021-12-17 21:30:00|208355.1|208205.1|208388.2|208238.2|208451.5|208300.8|208335.7|208154.5|516
1639776900000|2021-12-17 21:35:00|208401.5|208251.5|208368.7|208218.7|208442|208255.1|208348.8|208163.2|411
1639777200000|2021-12-17 21:40:00|208368.8|208218.8|208277.3|208127.3|208375.8|208218.8|208260.4|208049.4|490
1639777500000|2021-12-17 21:45:00|208276.8|208126.8|208427.2|208130.4|208427.2|208185.5|208259.9|208055.4|485
1639777800000|2021-12-17 21:50:00|208438.4|208141.4|208528.3|208231.3|208702.3|208407.5|208400|208129.8|590
1639778100000|2021-12-17 21:55:00|208514.3|208217.3|208441|208144|208618.5|208321.5|208426.5|208129.5|448
1639947600000|2021-12-19 21:00:00|207870.2|207528.2|207870.2|207528.2|207996|207654|207870.2|207528.2|13
1639947900000|2021-12-19 21:05:00|207996|207654|207870.2|207528.2|207996|207654|207870.2|207528.2|13
1639948200000|2021-12-19 21:10:00|207996|207654|207870.2|207528.2|207996|207654|207870.2|207528.2|8
1639948500000|2021-12-19 21:15:00|207979.7|207637.7|207897|207555|207996|207654|207870.2|207528.2|16
1639948800000|2021-12-19 21:20:00|207896.8|207554.8|207871.3|207529.3|207996|207654|207871.3|207529.3|12
1639949400000|2021-12-19 21:30:00|207795.8|207453.8|207809.3|207467.3|207932|207590|207732.9|207390.9|24
1639949700000|2021-12-19 21:35:00|207871|207529|207871|207529|207871|207529|207727.1|207385.1|26
1639950000000|2021-12-19 21:40:00|207727.1|207385.1|207717.3|207375.3|207871|207529|207717.3|207375.3|11
1639950300000|2021-12-19 21:45:00|207727.1|207385.1|207846|207504|207871|207529|207717.3|207375.3|20
1639950600000|2021-12-19 21:50:00|207751.9|207409.9|207727.1|207385.1|207991.1|207649.1|207727.1|207385.1|35
1639950900000|2021-12-19 21:55:00|207847.6|207505.6|207727.1|207385.1|207871|207529|207727.1|207385.1|17
1639951200000|2021-12-19 22:00:00|208131|207789|208048.4|207711.4|208131|207789|207994.3|207652.3|64
1639951500000|2021-12-19 22:05:00|208133.4|207796.4|208020|207723|208133.4|207811.5|207998.1|207678.8|81
1639951800000|2021-12-19 22:10:00|208067.4|207770.4|208006.5|207709.5|208106.4|207809.4|207950.2|207653.2|130
1639952100000|2021-12-19 22:15:00|208047.2|207750.2|208003.7|207706.7|208079.7|207782.7|207864|207567|212
1639952400000|2021-12-19 22:20:00|208002.8|207705.8|207967.3|207670.3|208117.2|207820.2|207894.7|207597.7|197
1639952700000|2021-12-19 22:25:00|207960.4|207663.4|207924.2|207627.2|207989.9|207692.9|207889.4|207592.4|138
1639953000000|2021-12-19 22:30:00|207976.2|207679.2|207914.5|207617.5|207991.5|207694.5|207861.1|207564.1|140
1639953300000|2021-12-19 22:35:00|207934.1|207637.1|207919.2|207622.2|207950|207653|207813.6|207516.6|288
1639953600000|2021-12-19 22:40:00|207919.5|207622.5|208001.1|207704.1|208118.4|207821.4|207863.5|207566.5|219
1639953900000|2021-12-19 22:45:00|208013.6|207716.6|208049.4|207752.4|208060|207763|207956.2|207659.2|107
1639954200000|2021-12-19 22:50:00|208043.3|207746.3|208038.5|207741.5|208067.1|207770.1|207966.5|207669.5|164
1639954500000|2021-12-19 22:55:00|208034.3|207737.3|208056.6|207759.6|208066.6|207769.6|207986|207689|170
1639954800000|2021-12-19 23:00:00|208057.3|207760.3|208310.6|208013.6|208334.5|208037.5|207943.7|207646.7|814
1639955100000|2021-12-19 23:05:00|208315.1|208018.1|208386.6|208236.6|208456.7|208240.7|208234.2|207937.2|515
1639955400000|2021-12-19 23:10:00|208451.3|208158|208480.9|208330.9|208531.4|208330.9|208336.2|208109.2|585
1639955700000|2021-12-19 23:15:00|208525.8|208275.3|208505.3|208237.8|208525.8|208328.1|208424.9|208222.1|521
1639956000000|2021-12-19 23:20:00|208504.7|208239.2|208478.5|208328.5|208563.4|208349.1|208426.3|208191.3|600
1639956300000|2021-12-19 23:25:00|208479.1|208329.1|208421.2|208271.2|208603|208348.2|208402.7|208202.6|635
1639956600000|2021-12-19 23:30:00|208420.6|208270.6|208434.6|208284.6|208486.1|208321.7|208361.8|208133.3|589
1639956900000|2021-12-19 23:35:00|208435.2|208285.2|208401.5|208251.5|208442.3|208292.3|208386.8|208236.8|429
1639957200000|2021-12-19 23:40:00|208401.3|208251.3|208389.4|208239.4|208411.9|208261.9|208366.2|208216.2|292
1639957500000|2021-12-19 23:45:00|208388.8|208238.8|208422.8|208272.8|208481|208331|208358.9|208150.9|446
1639957800000|2021-12-19 23:50:00|208423.7|208273.7|208458.2|208308.2|208480.5|208330.5|208367.8|208217.8|458
1639958100000|2021-12-19 23:55:00|208450.2|208300.2|208456.5|208306.5|208511.7|208320.2|208426.2|208222|702
1639958400000|2021-12-20 00:00:00|208457|208307|208443.8|208293.8|208497.7|208347.7|208435.7|208285.7|842
1639958700000|2021-12-20 00:05:00|208442.8|208292.8|208424.4|208274.4|208461.8|208311.8|208373.4|208223.4|730
1639959000000|2021-12-20 00:10:00|208420.1|208270.1|208365.5|208215.5|208441.4|208291.4|208351|208201|595
1639959300000|2021-12-20 00:15:00|208365.9|208215.9|208375.3|208225.3|208429.5|208279.5|208352.3|208202.3|682
1639959600000|2021-12-20 00:20:00|208374.8|208224.8|208348.6|208198.6|208392.5|208242.5|208323.3|208173.3|722
1639959900000|2021-12-20 00:25:00|208344.7|208194.7|208131.4|207981.4|208362.4|208212.4|208130.4|207980.4|612
1639960200000|2021-12-20 00:30:00|208167.6|208017.6|208213.5|208063.5|208237|208087|208105.2|207955.2|884
1639960500000|2021-12-20 00:35:00|208218|208068|208395.3|208245.3|208401.4|208251.4|208215.5|208065.5|652
1639960800000|2021-12-20 00:40:00|208395.1|208245.1|208252.4|208102.4|208415.5|208265.5|208227.5|208077.5|729
1639961100000|2021-12-20 00:45:00|208253.3|208103.3|208266.7|208116.7|208282.1|208132.1|208222.9|208072.9|662
1639961400000|2021-12-20 00:50:00|208266.4|208116.4|208256.2|208106.2|208270.7|208120.7|208242|208092|596
1639961700000|2021-12-20 00:55:00|208256.6|208106.6|208350.8|208200.8|208376.6|208226.6|208232.6|208082.6|693
1639962000000|2021-12-20 01:00:00|208350.4|208200.4|208388.2|208238.2|208424.6|208274.6|208349.4|208199.4|651
1639962300000|2021-12-20 01:05:00|208388.5|208238.5|208423.7|208273.7|208460.6|208310.6|208379.6|208197.7|640
1639962600000|2021-12-20 01:10:00|208424.7|208274.7|208303.5|208153.5|208438.5|208288.5|208294.8|208144.8|606
1639962900000|2021-12-20 01:15:00|208302.3|208152.3|208298.4|208148.4|208352.9|208202.9|208259.5|208109.5|602
1639963200000|2021-12-20 01:20:00|208296.3|208146.3|208333.7|208183.7|208347.3|208197.3|208279.4|208129.4|704
1639963500000|2021-12-20 01:25:00|208333.3|208183.3|208376.7|208226.7|208390|208240|208316.4|208166.4|650
1639963800000|2021-12-20 01:30:00|208379.7|208229.7|208379.4|208229.4|208406|208256|208358.6|208208.6|827
1639964100000|2021-12-20 01:35:00|208379.3|208229.3|208299|208149|208383.3|208233.3|208279.8|208129.8|762
1639964400000|2021-12-20 01:40:00|208299.5|208149.5|208391.4|208241.4|208410.4|208244.5|208290.5|208140.5|523
1639964700000|2021-12-20 01:45:00|208392.1|208242.1|208397.4|208247.4|208444.1|208294.1|208385.6|208235.6|730
1639965000000|2021-12-20 01:50:00|208398.7|208248.7|208397.7|208247.7|208456.2|208286.7|208382.9|208184.4|735
1639965300000|2021-12-20 01:55:00|208397.9|208247.9|208430.9|208280.9|208477.6|208311.5|208386.6|208186|707
1639965600000|2021-12-20 02:00:00|208431|208281|208476.1|208326.1|208512.9|208362.9|208419.1|208269.1|754
1639965900000|2021-12-20 02:05:00|208475|208325|208571.9|208421.9|208783.7|208633.7|208475|208325|692
1639966200000|2021-12-20 02:10:00|208573.1|208423.1|208513.7|208363.7|208613.5|208463.5|208513.7|208363.7|677
1639966500000|2021-12-20 02:15:00|208514|208364|208483.6|208333.6|208519.9|208369.9|208456|208306|771
1639966800000|2021-12-20 02:20:00|208486.2|208336.2|208510|208360|208532.5|208382.5|208467|208317|729
1639967100000|2021-12-20 02:25:00|208493.2|208343.2|208518|208368|208525.5|208375.5|208478.2|208328.2|659
1639967400000|2021-12-20 02:30:00|208517.1|208367.1|208457.1|208307.1|208528.2|208378.2|208415.2|208265.2|749
1639967700000|2021-12-20 02:35:00|208457.2|208307.2|208459.4|208309.4|208477.1|208327.1|208436.3|208286.3|632
1639968000000|2021-12-20 02:40:00|208459.5|208309.5|208455.1|208305.1|208503|208353|208446.5|208296.5|780
1639968300000|2021-12-20 02:45:00|208465.6|208315.6|208503.6|208353.6|208537|208387|208455.4|208305.4|781
1639968600000|2021-12-20 02:50:00|208501.1|208351.1|208563.5|208413.5|208576.6|208426.6|208500|208350|947
1639968900000|2021-12-20 02:55:00|208560.9|208410.9|208533.2|208383.2|208560.9|208410.9|208515.4|208365.4|913
1639969200000|2021-12-20 03:00:00|208531.8|208381.8|208541.1|208391.1|208557.5|208407.5|208509|208359|798
1639969500000|2021-12-20 03:05:00|208541.4|208391.4|208437.8|208287.8|208548.5|208398.5|208429.1|208279.1|857
1639969800000|2021-12-20 03:10:00|208432.2|208282.2|208456.5|208306.5|208460.2|208310.2|208410.8|208260.8|763
1639970100000|2021-12-20 03:15:00|208454.8|208304.8|208447.2|208297.2|208479.7|208329.7|208415.6|208265.6|807
1639970400000|2021-12-20 03:20:00|208446.7|208296.7|208466.5|208316.5|208495|208345|208415.3|208265.3|662
1639970700000|2021-12-20 03:25:00|208464.8|208314.8|208526.1|208376.1|208543.2|208388.3|208443.9|208272.3|569
1639971000000|2021-12-20 03:30:00|208526|208376|208487.1|208337.1|208549.2|208399.2|208460.9|208310.9|585
1639971300000|2021-12-20 03:35:00|208485.9|208335.9|208513.1|208363.1|208532.6|208382.6|208481.2|208331.2|697
1639971600000|2021-12-20 03:40:00|208512.5|208362.5|208553.1|208403.1|208568.1|208418.1|208503.9|208353.9|643
1639971900000|2021-12-20 03:45:00|208553.7|208403.7|208529.6|208379.6|208577.4|208427.4|208512.3|208362.3|785
1639972200000|2021-12-20 03:50:00|208529.7|208379.7|208596.2|208446.2|208602|208452|208501.8|208351.8|598
1639972500000|2021-12-20 03:55:00|208595.9|208445.9|208589.4|208439.4|208599.2|208449.2|208559.4|208409.4|791
1639972800000|2021-12-20 04:00:00|208589.2|208439.2|208600.2|208450.2|208607.9|208457.9|208551.2|208401.2|591
1639973100000|2021-12-20 04:05:00|208599.8|208449.8|208658.6|208508.6|208673.1|208523.1|208567|208417|549
1639973400000|2021-12-20 04:10:00|208651.1|208501.1|208716.2|208566.2|208739|208589|208619.8|208469.8|618
1639973700000|2021-12-20 04:15:00|208717.1|208567.1|208710.8|208560.8|208745.2|208595.2|208689.7|208539.7|576
1639974000000|2021-12-20 04:20:00|208711.6|208561.6|208685.6|208535.6|208739.1|208589.1|208669.6|208519.6|545
1639974300000|2021-12-20 04:25:00|208684.6|208534.6|208663.8|208513.8|208731|208535|208578.3|208428.3|621
1639974600000|2021-12-20 04:30:00|208664.3|208514.3|208727.9|208577.9|208728.3|208578.3|208653.5|208503.5|477
1639974900000|2021-12-20 04:35:00|208711.9|208561.9|208703.7|208553.7|208726.8|208576.8|208667.6|208517.6|605
1639975200000|2021-12-20 04:40:00|208705.6|208555.6|208699.5|208549.5|208716|208566|208684.1|208534.1|525
1639975500000|2021-12-20 04:45:00|208697.6|208547.6|208721.3|208571.3|208772.9|208622.9|208696.2|208546.2|595
1639975800000|2021-12-20 04:50:00|208721.6|208571.6|208750.3|208600.3|208762.2|208612.2|208718.4|208568.4|553
1639976100000|2021-12-20 04:55:00|208750.7|208600.7|208760.6|208610.6|208775.1|208625.1|208720.1|208570.1|627
1639976400000|2021-12-20 05:00:00|208759.6|208609.6|208816.5|208666.5|208861.7|208711.7|208741.4|208591.4|671
1639976700000|2021-12-20 05:05:00|208816|208666|208741.8|208591.8|208866.6|208716.6|208738.4|208588.4|585
1639977000000|2021-12-20 05:10:00|208741|208591|208711.7|208561.7|208763.1|208613.1|208689.1|208539.1|623
1639977300000|2021-12-20 05:15:00|208711.8|208561.8|208736.8|208586.8|208752.7|208602.7|208654.1|208504.1|794
1639977600000|2021-12-20 05:20:00|208726.5|208576.5|208737.7|208587.7|208747.9|208597.9|208705.1|208555.1|607
1639977900000|2021-12-20 05:25:00|208736.6|208586.6|208857.1|208707.1|208899.9|208749.9|208683.1|208533.1|614
1639978200000|2021-12-20 05:30:00|208862.4|208712.4|208855.5|208705.5|208915.8|208765.8|208837.8|208687.8|463
1639978500000|2021-12-20 05:35:00|208855.6|208705.6|208896.6|208746.6|208908.6|208758.6|208843.4|208693.4|418
1639978800000|2021-12-20 05:40:00|208899|208749|208957.5|208807.5|208963.7|208813.7|208885.7|208735.7|424
1639979100000|2021-12-20 05:45:00|208954.7|208804.7|209024.7|208874.7|209061.9|208911.9|208926|208776|603
1639979400000|2021-12-20 05:50:00|209024.8|208874.8|209077.8|208927.8|209105.8|208955.8|209024|208874|666
1639979700000|2021-12-20 05:55:00|209084.3|208934.3|208980.8|208830.8|209085.2|208935.2|208975.9|208825.9|600
1639980000000|2021-12-20 06:00:00|208981.2|208831.2|208928.2|208778.2|209000.5|208850.5|208927.3|208777.3|495
1639980300000|2021-12-20 06:05:00|208931.6|208781.6|208927.4|208777.4|208967.9|208817.9|208919.7|208769.7|455
1639980600000|2021-12-20 06:10:00|208926.5|208776.5|208969.5|208819.5|209014.3|208864.3|208919.5|208769.5|450
1639980900000|2021-12-20 06:15:00|208971.5|208821.5|208980.5|208830.5|209022.4|208872.4|208967.4|208817.4|437
1639981200000|2021-12-20 06:20:00|208981.5|208831.5|209000.8|208850.8|209001.6|208851.6|208970.3|208820.3|419
1639981500000|2021-12-20 06:25:00|209000.6|208850.6|209089.1|208939.1|209089.1|208939.1|208978.6|208828.6|536
1639981800000|2021-12-20 06:30:00|209082.4|208932.4|209103.9|208953.9|209118.1|208968.1|209032.8|208882.8|676
1639982100000|2021-12-20 06:35:00|209103.5|208953.5|209047|208897|209136.9|208986.9|209031.5|208881.5|555
1639982400000|2021-12-20 06:40:00|209052|208902|209131.2|208981.2|209132.2|208982.2|209035.5|208885.5|574
1639982700000|2021-12-20 06:45:00|209130.3|208980.3|209155.5|209005.5|209194.4|209044.4|209114.1|208964.1|454
1639983000000|2021-12-20 06:50:00|209155.4|209005.4|209148.7|208998.7|209166.2|209016.2|209101.4|208951.4|505
1639983300000|2021-12-20 06:55:00|209125.3|208975.3|209122.6|208972.6|209169.8|209019.8|209113.3|208963.3|579
1639983600000|2021-12-20 07:00:00|209123.1|208973.1|209420.7|209270.7|209423.5|209273.5|209094.8|208944.8|813
1639983900000|2021-12-20 07:05:00|209418|209268|209328.9|209178.9|209418|209268|209247.1|209097.1|822
1639984200000|2021-12-20 07:10:00|209329.3|209179.3|209334.4|209184.4|209393.9|209243.9|209319.2|209169.2|778
1639984500000|2021-12-20 07:15:00|209334.6|209184.6|209437.8|209287.8|209438.9|209288.9|209272.5|209122.5|759
1639984800000|2021-12-20 07:20:00|209438.6|209288.6|209492.7|209342.7|209499.4|209349.4|209423.4|209273.4|712
1639985100000|2021-12-20 07:25:00|209492.9|209342.9|209582.5|209432.5|209624|209474|209482.7|209332.7|793
1639985400000|2021-12-20 07:30:00|209584.3|209434.3|209592.4|209442.4|209620.2|209470.2|209502.3|209352.3|785
1639985700000|2021-12-20 07:35:00|209594|209444|209574.2|209424.2|209633.3|209483.3|209558.1|209408.1|572
1639986000000|2021-12-20 07:40:00|209574.5|209424.5|209455.6|209305.6|209575.6|209425.6|209389.5|209239.5|697
1639986300000|2021-12-20 07:45:00|209455|209305|209489.8|209339.8|209490|209340|209435.8|209285.8|651
1639986600000|2021-12-20 07:50:00|209489.6|209339.6|209408.4|209258.4|209493.6|209343.6|209385.1|209235.1|755
1639986900000|2021-12-20 07:55:00|209409.1|209259.1|209389.6|209239.6|209433.9|209283.9|209253.9|209103.9|910
1639987200000|2021-12-20 08:00:00|209386.4|209236.4|209473.1|209323.1|209519.6|209369.6|209330.9|209180.9|907
1639987500000|2021-12-20 08:05:00|209471.2|209321.2|209293.6|209143.6|209479|209329|209245.8|209095.8|803
1639987800000|2021-12-20 08:10:00|209292.7|209142.7|209365.1|209215.1|209429.2|209279.2|209271.9|209121.9|889
1639988100000|2021-12-20 08:15:00|209367.5|209217.5|209186.7|209036.7|209405.2|209255.2|209180.3|209030.3|860
1639988400000|2021-12-20 08:20:00|209185.7|209035.7|209166.1|209016.1|209316.1|209166.1|209064|208914|883
1639988700000|2021-12-20 08:25:00|209156|209006|208826.6|208676.6|209163.3|209013.3|208791.7|208641.7|840
1639989000000|2021-12-20 08:30:00|208830.6|208680.6|208765.1|208615.1|208900.1|208750.1|208748.1|208598.1|695
1639989300000|2021-12-20 08:35:00|208765.6|208615.6|208866.6|208716.6|208888.6|208738.6|208670.9|208520.9|879
1639989600000|2021-12-20 08:40:00|208865.8|208715.8|208755.5|208605.5|208905.5|208755.5|208744.4|208594.4|885
1639989900000|2021-12-20 08:45:00|208755.9|208605.9|208667.4|208517.4|208797.8|208647.8|208620.1|208470.1|965
1639990200000|2021-12-20 08:50:00|208669.1|208519.1|208831.2|208681.2|208920.5|208770.5|208667|208517|925
1639990500000|2021-12-20 08:55:00|208830.2|208680.2|208749.5|208599.5|208925.8|208775.8|208745.7|208595.7|946
1639990800000|2021-12-20 09:00:00|208742.8|208592.8|208749.6|208599.6|208807.5|208657.5|208708.7|208558.7|940
1639991100000|2021-12-20 09:05:00|208749.8|208599.8|208905|208755|208909.2|208759.2|208748.6|208598.6|927
1639991400000|2021-12-20 09:10:00|208911.1|208761.1|209113.4|208963.4|209113.4|208963.4|208891.5|208741.5|980
1639991700000|2021-12-20 09:15:00|209109.3|208959.3|209250.9|209100.9|209343.6|209193.6|209017.6|208867.6|931
1639992000000|2021-12-20 09:20:00|209252.4|209102.4|209309.4|209159.4|209355.3|209205.3|209243.3|209093.3|822
1639992300000|2021-12-20 09:25:00|209309.7|209159.7|209083.5|208933.5|209314.5|209164.5|209077.3|208927.3|745
1639992600000|2021-12-20 09:30:00|209082.7|208932.7|209219.3|209069.3|209220.7|209070.7|209067.8|208917.8|684
1639992900000|2021-12-20 09:35:00|209215.5|209065.5|209115.7|208965.7|209215.5|209065.5|209028.7|208878.7|799
1639993200000|2021-12-20 09:40:00|209116|208966|208996.3|208846.3|209116.4|208966.4|208921.8|208771.8|771
1639993500000|2021-12-20 09:45:00|208996.1|208846.1|209084.2|208934.2|209138|208988|208956.9|208806.9|749
1639993800000|2021-12-20 09:50:00|209086.7|208936.7|209262.7|209112.7|209287.4|209137.4|209083|208933|838
1639994100000|2021-12-20 09:55:00|209260|209110|209081.4|208931.4|209313.1|209163.1|209071.7|208921.7|921
1639994400000|2021-12-20 10:00:00|209082.5|208932.5|209085.4|208935.4|209129.4|208979.4|208936.2|208786.2|1108
1639994700000|2021-12-20 10:05:00|209086.7|208936.7|208992.1|208842.1|209097.1|208947.1|208874.1|208724.1|1072
1639995000000|2021-12-20 10:10:00|208991.7|208841.7|208990.7|208840.7|209044.3|208894.3|208876|208726|970
1639995300000|2021-12-20 10:15:00|208991.4|208841.4|208884.5|208734.5|209015.4|208865.4|208868.2|208718.2|827
1639995600000|2021-12-20 10:20:00|208875.3|208725.3|208886.2|208736.2|208931.3|208781.3|208716.6|208566.6|864
1639995900000|2021-12-20 10:25:00|208888.5|208738.5|208794.8|208644.8|209042|208892|208779.9|208629.9|911
1639996200000|2021-12-20 10:30:00|208795.2|208645.2|208822.5|208672.5|208883.9|208733.9|208794.7|208644.7|868
1639996500000|2021-12-20 10:35:00|208822.4|208672.4|208735.9|208585.9|208848.1|208698.1|208723.5|208573.5|805
1639996800000|2021-12-20 10:40:00|208737.4|208587.4|208691.4|208541.4|208800.1|208650.1|208676.9|208526.9|870
1639997100000|2021-12-20 10:45:00|208692.5|208542.5|208528.3|208378.3|208694.9|208544.9|208491.5|208341.5|777
1639997400000|2021-12-20 10:50:00|208527.9|208377.9|208485.5|208335.5|208618.6|208468.6|208478.5|208328.5|714
1639997700000|2021-12-20 10:55:00|208486.8|208336.8|208676.7|208526.7|208678.6|208528.6|208482.6|208332.6|752
1639998000000|2021-12-20 11:00:00|208674.6|208524.6|208599.5|208449.5|208715.3|208565.3|208582.7|208432.7|673
1639998300000|2021-12-20 11:05:00|208600.9|208450.9|208426.6|208276.6|208604.9|208454.9|208417.3|208273.5|689
1639998600000|2021-12-20 11:10:00|208427.2|208277.2|208365.1|208215.1|208484.1|208375.5|208354.4|208204.4|652
1639998900000|2021-12-20 11:15:00|208365.5|208215.5|208415.7|208265.7|208458.3|208308.3|208349.1|208199.1|654
1639999200000|2021-12-20 11:20:00|208415.6|208265.6|208313.6|208163.6|208420.6|208270.6|208302.9|208152.9|573
1639999500000|2021-12-20 11:25:00|208313.5|208163.5|208412.1|208262.1|208456.8|208306.8|208307.3|208157.3|719
1639999800000|2021-12-20 11:30:00|208401.6|208251.6|208583.5|208433.5|208595.6|208445.6|208395.3|208245.3|841
1640000100000|2021-12-20 11:35:00|208583.4|208433.4|208562.2|208412.2|208667.1|208517.1|208514|208364|825
1640000400000|2021-12-20 11:40:00|208562|208412|208496.2|208346.2|208563.5|208413.5|208476.2|208326.2|866
1640000700000|2021-12-20 11:45:00|208493.5|208343.5|208603.5|208453.5|208631.4|208481.4|208473.3|208323.3|651
1640001000000|2021-12-20 11:50:00|208605.6|208455.6|208650.8|208500.8|208688.2|208538.2|208585.5|208435.5|683
1640001300000|2021-12-20 11:55:00|208650.9|208500.9|208663.6|208513.6|208717|208567|208601.1|208451.1|842
1640001600000|2021-12-20 12:00:00|208662.4|208512.4|208569.5|208419.5|208724|208574|208547.1|208397.1|859
1640001900000|2021-12-20 12:05:00|208568.7|208418.7|208628.6|208478.6|208750.2|208600.2|208559.4|208409.4|862
1640002200000|2021-12-20 12:10:00|208628.2|208478.2|208629.2|208479.2|208724.7|208574.7|208616|208466|882
1640002500000|2021-12-20 12:15:00|208634.4|208484.4|208697.5|208547.5|208765.3|208615.3|208615.8|208465.8|918
1640002800000|2021-12-20 12:20:00|208696.9|208546.9|208536.6|208386.6|208709|208559|208532.5|208382.5|872
1640003100000|2021-12-20 12:25:00|208538.1|208388.1|208582.1|208432.1|208583.6|208433.6|208505.3|208355.3|728
1640003400000|2021-12-20 12:30:00|208582.3|208432.3|208504.2|208354.2|208594.8|208444.8|208495.3|208345.3|799
1640003700000|2021-12-20 12:35:00|208504.3|208354.3|208568.7|208418.7|208601.3|208451.3|208482.5|208332.5|727
1640004000000|2021-12-20 12:40:00|208568.5|208418.5|208533.5|208383.5|208625.3|208475.3|208509.6|208359.6|677
1640004300000|2021-12-20 12:45:00|208522.3|208372.3|208494.2|208344.2|208627.3|208511|208401.4|208289.4|693
1640004600000|2021-12-20 12:50:00|208495.6|208345.6|208414.3|208264.3|208505|208355|208349.6|208199.6|779
1640004900000|2021-12-20 12:55:00|208412.3|208262.3|208328.6|208178.6|208450.3|208348.8|208302.9|208152.9|909
1640005200000|2021-12-20 13:00:00|208335|208185|208025.6|207875.6|208344.9|208211.6|207985|207873.5|918
1640005500000|2021-12-20 13:05:00|208024.8|207874.8|208183.8|208033.8|208185.5|208036.3|207983.1|207869|840
1640005800000|2021-12-20 13:10:00|208185.9|208035.9|208071.9|207921.9|208187.5|208083.1|207998.2|207892.7|816
1640006100000|2021-12-20 13:15:00|208071.6|207921.6|208095.1|207945.1|208181.8|208078.5|207992.6|207893.4|753
1640006400000|2021-12-20 13:20:00|208095|207945|207866.5|207716.5|208148.7|208034.5|207807.1|207683.5|890
1640006700000|2021-12-20 13:25:00|207859.8|207709.8|207750.8|207600.8|207903.2|207787.1|207657.4|207516.9|985
1640007000000|2021-12-20 13:30:00|207749.7|207599.7|207639.8|207589.8|207830.4|207725.8|207639.1|207540.8|840
1640007300000|2021-12-20 13:35:00|207640.4|207590.4|207737.7|207587.7|207750.5|207615.8|207628|207478|851
1640007600000|2021-12-20 13:40:00|207736.8|207586.8|207871.1|207721.1|207876.9|207726.9|207640.2|207537.6|798
1640007900000|2021-12-20 13:45:00|207869.9|207719.9|207863.4|207713.4|207874.4|207760.7|207773.7|207627.3|784
1640008200000|2021-12-20 13:50:00|207864.2|207714.2|207800.4|207650.4|207946.6|207796.6|207762.8|207627.2|813
1640008500000|2021-12-20 13:55:00|207802.1|207652.1|207424.2|207274.2|207802.3|207652.3|207379.3|207229.3|939
1640008800000|2021-12-20 14:00:00|207436.7|207286.7|207359.2|207209.2|207458.5|207359.6|207265.6|207153|861
1640009100000|2021-12-20 14:05:00|207359.5|207209.5|207237.8|207087.8|207399.1|207282.6|207224.2|207080.5|868
1640009400000|2021-12-20 14:10:00|207231.7|207081.7|207102.5|206952.5|207260.1|207110.1|207042.6|206931.5|811
1640009700000|2021-12-20 14:15:00|207103.9|206953.9|207229.2|207079.2|207278.4|207138.6|207023|206920.3|836
1640010000000|2021-12-20 14:20:00|207229.9|207079.9|207304.1|207154.1|207351.9|207250.8|207119.5|206969.5|883
1640010300000|2021-12-20 14:25:00|207303.3|207153.3|207182.3|207032.3|207346.3|207245.3|207132.6|206994.7|996
1640010600000|2021-12-20 14:30:00|207179.2|207029.2|207185.8|207035.8|207196.1|207082|207023.8|206900.4|1046
1640010900000|2021-12-20 14:35:00|207184.2|207034.2|207346.6|207196.6|207354.4|207251|207092.4|206986.6|972
1640011200000|2021-12-20 14:40:00|207345.4|207195.4|207399.4|207249.4|207466.2|207361.9|207283.7|207187.3|1028
1640011500000|2021-12-20 14:45:00|207399.3|207249.3|207545.5|207395.5|207545.5|207395.5|207373.9|207249.3|1042
1640011800000|2021-12-20 14:50:00|207550.1|207400.1|207669.1|207519.1|207760.8|207610.8|207429.9|207279.9|982
1640012100000|2021-12-20 14:55:00|207671.1|207521.1|207625|207475|207753.8|207608.4|207557.9|207437.9|980
1640012400000|2021-12-20 15:00:00|207624.7|207474.7|207673.9|207523.9|207744.2|207614.3|207581.5|207463.7|939
1640012700000|2021-12-20 15:05:00|207673.1|207523.1|207730.7|207580.7|207735.9|207627.9|207571.7|207463.3|1044
1640013000000|2021-12-20 15:10:00|207734.9|207584.9|207470.1|207320.1|207740.3|207590.3|207442|207292|1052
1640013300000|2021-12-20 15:15:00|207472.3|207322.3|207326.4|207176.4|207526.6|207376.6|207240|207103.1|1065
1640013600000|2021-12-20 15:20:00|207325.1|207175.1|207359.4|207209.4|207390.7|207264.6|207263|207113|1022
1640013900000|2021-12-20 15:25:00|207356.9|207206.9|207394.4|207244.4|207452.6|207332|207298|207194.6|988
1640014200000|2021-12-20 15:30:00|207394.2|207244.2|207416.4|207266.4|207476.5|207334.5|207250.2|207136.8|1020
1640014500000|2021-12-20 15:35:00|207417.7|207267.7|207421.5|207271.5|207518|207394.1|207367.6|207246.1|963
1640014800000|2021-12-20 15:40:00|207421.8|207271.8|207493.8|207343.8|207529.6|207379.6|207369.3|207249|996
1640015100000|2021-12-20 15:45:00|207492.9|207342.9|207482.2|207332.2|207543.9|207393.9|207389.2|207256.8|968
1640015400000|2021-12-20 15:50:00|207482.4|207332.4|207618.1|207468.1|207701.6|207551.6|207482|207332|893
1640015700000|2021-12-20 15:55:00|207617.7|207467.7|207607.6|207457.6|207623.9|207506.5|207451.6|207301.6|1056
1640016000000|2021-12-20 16:00:00|207611.7|207461.7|207462.4|207312.4|207643.6|207493.6|207404.2|207265.9|869
1640016300000|2021-12-20 16:05:00|207462.6|207312.6|207414.1|207364.1|207489.9|207384.3|207349.1|207235.6|880
1640016600000|2021-12-20 16:10:00|207463.9|207313.9|207531.5|207381.5|207563.6|207429.4|207365.1|207224.5|931
1640016900000|2021-12-20 16:15:00|207530.7|207380.7|207541.6|207391.6|207600.5|207496.9|207408|207285.3|958
1640017200000|2021-12-20 16:20:00|207541.4|207391.4|207427.8|207277.8|207556.5|207451|207372.1|207264.6|891
1640017500000|2021-12-20 16:25:00|207428.8|207278.8|207455.1|207305.1|207546|207444.1|207375.7|207265.5|863
1640017800000|2021-12-20 16:30:00|207456.3|207306.3|207436.1|207286.1|207518.8|207412|207314.2|207211.3|938
1640018100000|2021-12-20 16:35:00|207436.4|207286.4|207442.5|207292.5|207590.7|207440.7|207391.5|207286.4|884
1640018400000|2021-12-20 16:40:00|207441|207291|207496|207346|207513.1|207363.1|207440|207290|745
1640018700000|2021-12-20 16:45:00|207496.1|207346.1|207572.4|207422.4|207660.9|207520.9|207479.7|207329.7|903
1640019000000|2021-12-20 16:50:00|207569.8|207419.8|207420|207270|207582.7|207432.7|207405.3|207265.6|740
1640019300000|2021-12-20 16:55:00|207421|207271|207458.6|207308.6|207529.2|207421.8|207329.2|207210.2|791
1640019600000|2021-12-20 17:00:00|207462.5|207312.5|207458|207308|207515.1|207391.2|207408.9|207299.7|809
1640019900000|2021-12-20 17:05:00|207465.8|207315.8|207453.2|207303.2|207500.9|207374.6|207395.8|207272.6|602
1640020200000|2021-12-20 17:10:00|207446|207296|207357.9|207207.9|207505.7|207398.4|207311.8|207190.4|750
1640020500000|2021-12-20 17:15:00|207357.8|207207.8|207208.7|207058.7|207386.7|207236.7|207157.2|207045.5|696
1640020800000|2021-12-20 17:20:00|207209|207059|207214.2|207064.2|207276|207141.8|207156.5|207047.2|761
1640021100000|2021-12-20 17:25:00|207214|207064|207204.5|207054.5|207290.5|207190.6|207109.6|207004|873
1640021400000|2021-12-20 17:30:00|207202.7|207052.7|207309.5|207159.5|207365.9|207215.9|207195.7|207045.7|916
1640021700000|2021-12-20 17:35:00|207309.8|207159.8|207303.2|207153.2|207336.3|207218|207225.6|207075.9|792
1640022000000|2021-12-20 17:40:00|207302.1|207152.1|207207.2|207057.2|207314.1|207164.1|207176.8|207052.9|743
1640022300000|2021-12-20 17:45:00|207219.9|207069.9|207286.6|207136.6|207292.4|207142.5|207192.4|207069.9|703
1640022600000|2021-12-20 17:50:00|207286.9|207136.9|207222.4|207072.4|207302.3|207198.3|207181.3|207031.3|681
1640022900000|2021-12-20 17:55:00|207223.5|207073.5|207122.4|206972.4|207231.4|207133.9|207051.8|206950.8|754
1640023200000|2021-12-20 18:00:00|207122.6|206972.6|207205.5|207055.5|207242.8|207107.7|207115.9|206972.6|684
1640023500000|2021-12-20 18:05:00|207215.4|207065.4|207233.8|207083.8|207252.4|207152|207102.7|206994.4|711
1640023800000|2021-12-20 18:10:00|207231.1|207081.1|207187.6|207037.6|207236.1|207128.7|207102.4|206999.1|705
1640024100000|2021-12-20 18:15:00|207184|207034|207289.8|207139.8|207305.8|207155.8|207180.9|207030.9|756
1640024400000|2021-12-20 18:20:00|207290.9|207140.9|207297|207147|207360.4|207258.1|207237.6|207129.8|757
1640024700000|2021-12-20 18:25:00|207297.4|207147.4|207298.1|207148.1|207367.3|207242|207223.9|207092.9|819
1640025000000|2021-12-20 18:30:00|207298.3|207148.3|207420.7|207270.7|207435.9|207325|207277|207146|788
1640025300000|2021-12-20 18:35:00|207421|207271|207380.2|207230.2|207478.3|207328.3|207333.5|207183.5|683
1640025600000|2021-12-20 18:40:00|207380.6|207230.6|207443.2|207293.2|207457.6|207307.6|207259.5|207139.3|798
1640025900000|2021-12-20 18:45:00|207452.4|207302.4|207596.9|207446.9|207603|207453|207337.9|207230|701
1640026200000|2021-12-20 18:50:00|207596.7|207446.7|207666.4|207516.4|207682.9|207580.1|207510.5|207393.1|768
1640026500000|2021-12-20 18:55:00|207667.1|207517.1|207497.2|207347.2|207668.6|207544.9|207469.8|207347.1|736
1640026800000|2021-12-20 19:00:00|207493.4|207343.4|207635.4|207485.4|207640.6|207539.1|207450.7|207300.7|807
1640027100000|2021-12-20 19:05:00|207635|207485|207595.6|207445.6|207635.9|207500|207550|207407.4|993
1640027400000|2021-12-20 19:10:00|207595.4|207445.4|207634.8|207484.8|207663.3|207535.6|207552.5|207432.8|925
1640027700000|2021-12-20 19:15:00|207634.9|207484.9|207464.7|207314.7|207639.4|207523.1|207403.3|207302.4|890
1640028000000|2021-12-20 19:20:00|207465|207315|207437.5|207287.5|207475.5|207357.7|207355.3|207250.9|828
1640028300000|2021-12-20 19:25:00|207436.7|207286.7|207530.8|207380.8|207557|207407|207363.8|207250.4|700
1640028600000|2021-12-20 19:30:00|207532.6|207382.6|207568.7|207418.7|207681.9|207541.4|207527.8|207377.8|627
1640028900000|2021-12-20 19:35:00|207570.3|207420.3|207564|207414|207677.7|207527.7|207550.6|207400.6|703
1640029200000|2021-12-20 19:40:00|207564.1|207414.1|207604.8|207454.8|207636.6|207486.6|207546.3|207396.3|653
1640029500000|2021-12-20 19:45:00|207605.3|207455.3|207664.3|207514.3|207680.3|207571.8|207583.4|207433.4|631
1640029800000|2021-12-20 19:50:00|207664.8|207514.8|207551.6|207401.6|207667.7|207569.8|207551.2|207401.2|660
1640030100000|2021-12-20 19:55:00|207555.5|207405.5|207676.8|207526.8|207719.2|207623.7|207464|207360.7|985
1640030400000|2021-12-20 20:00:00|207677.6|207527.6|207578.7|207428.7|207677.6|207551|207485.1|207343.9|930
1640030700000|2021-12-20 20:05:00|207578.4|207428.4|207538|207388|207601.9|207451.9|207529.9|207379.9|686
1640031000000|2021-12-20 20:10:00|207537.9|207387.9|207593.9|207443.9|207603.1|207502.4|207462.5|207312.5|763
1640031300000|2021-12-20 20:15:00|207593.4|207443.4|207645.1|207495.1|207718.7|207618.6|207579.7|207435.4|743
1640031600000|2021-12-20 20:20:00|207644.4|207494.4|207654.4|207504.4|207737.6|207655.9|207606.6|207488.5|750
1640031900000|2021-12-20 20:25:00|207653.2|207503.2|207730.8|207580.8|207748.3|207598.3|207544.1|207394.1|800
1640032200000|2021-12-20 20:30:00|207731.5|207581.5|207613.5|207463.5|207736.4|207586.4|207612.4|207462.4|776
1640032500000|2021-12-20 20:35:00|207614.8|207464.8|207682.4|207532.4|207741.7|207629.3|207610.4|207460.4|768
1640032800000|2021-12-20 20:40:00|207688|207538|207630.3|207480.3|207691.4|207560.1|207579.8|207466|714
1640033100000|2021-12-20 20:45:00|207633.2|207483.2|207566.6|207416.6|207641.5|207541.8|207501.4|207397.1|709
1640033400000|2021-12-20 20:50:00|207568.3|207418.3|207556.1|207406.1|207568.3|207450.3|207447.9|207342.6|784
1640033700000|2021-12-20 20:55:00|207552.6|207402.6|207519.4|207369.4|207573.4|207474.7|207455.2|207311.3|915
1640034000000|2021-12-20 21:00:00|207528.4|207378.4|207586.4|207436.4|207595.8|207445.8|207519|207369|730
1640034300000|2021-12-20 21:05:00|207589.2|207439.2|207606.3|207456.3|207643.5|207493.5|207575.4|207425.4|640
1640034600000|2021-12-20 21:10:00|207607.4|207457.4|207527.2|207377.2|207607.6|207457.6|207527.2|207377.2|668
1640034900000|2021-12-20 21:15:00|207519.8|207369.8|207635.7|207485.7|207672.5|207522.5|207488.4|207338.4|763
1640035200000|2021-12-20 21:20:00|207636.9|207486.9|207829.6|207679.6|207845.8|207695.8|207630.7|207480.7|704
1640035500000|2021-12-20 21:25:00|207830.8|207680.8|207809.4|207759.4|207898|207766.6|207792.5|207678.8|610
1640035800000|2021-12-20 21:30:00|207866.7|207716.7|207923.8|207773.8|207933.4|207783.4|207734.4|207584.4|605
1640036100000|2021-12-20 21:35:00|207920.4|207770.4|207999.3|207849.3|208037.2|207887.2|207908.4|207758.4|469
1640036400000|2021-12-20 21:40:00|207999.2|207849.2|207902.3|207752.3|207999.2|207849.2|207823.3|207673.3|545
1640036700000|2021-12-20 21:45:00|207904.5|207754.5|207854|207704|207921.9|207771.9|207849.1|207699.1|470
1640037000000|2021-12-20 21:50:00|207870.7|207720.7|207815.8|207665.8|207874.1|207724.1|207807.8|207657.8|429
1640037300000|2021-12-20 21:55:00|207815.4|207665.4|207956.8|207706.6|207999|207772.3|207794.9|207626.7|457
1640037600000|2021-12-20 22:00:00|207981.6|207684.6|207840.2|207543.2|208018.5|207721.5|207772.7|207475.7|200
1640037900000|2021-12-20 22:05:00|207911.7|207614.7|207776.5|207479.5|208099.2|207802.2|207584.1|207287.1|565
1640038200000|2021-12-20 22:10:00|207775.4|207478.4|207940.3|207643.3|207979.5|207682.5|207731.4|207434.4|622
1640038500000|2021-12-20 22:15:00|207942.4|207645.4|207873.3|207576.3|208009.6|207712.6|207796|207499|437
1640038800000|2021-12-20 22:20:00|207872|207575|207743|207446|207946.2|207649.2|207714.2|207417.2|308
1640039100000|2021-12-20 22:25:00|207743.1|207446.1|207712.7|207415.7|207821.6|207524.6|207566.6|207269.6|238
1640039400000|2021-12-20 22:30:00|207716.9|207419.9|207784|207487|207784|207487|207599.9|207302.9|224
1640039700000|2021-12-20 22:35:00|207748.9|207451.9|207687.8|207390.8|207852.1|207555.1|207546.5|207249.5|249
1640040000000|2021-12-20 22:40:00|207695.4|207398.4|207720.9|207423.9|207764.6|207467.6|207515.3|207218.3|207
1640040300000|2021-12-20 22:45:00|207648.2|207351.2|207740|207443|207755.2|207458.2|207515.6|207218.6|280
1640040600000|2021-12-20 22:50:00|207734.8|207437.8|207634.2|207337.2|207751|207454|207581.4|207284.4|260
1640040900000|2021-12-20 22:55:00|207652.7|207355.7|207670.2|207373.2|207745.7|207448.7|207558.6|207261.6|162
1640041200000|2021-12-20 23:00:00|207655.2|207358.2|207744.9|207594.9|207834.1|207595.6|207629.1|207332.1|669
1640041500000|2021-12-20 23:05:00|207743.7|207593.7|207690.1|207540.1|207773.8|207596|207672.6|207447.3|504
1640041800000|2021-12-20 23:10:00|207692.1|207542.1|207707.3|207557.3|207729.6|207568.6|207664.8|207462.5|388
1640042100000|2021-12-20 23:15:00|207707.6|207557.6|207712.6|207562.6|207759.3|207565.4|207693.5|207502.7|412
1640042400000|2021-12-20 23:20:00|207706.1|207556.1|207672|207522|207717|207567|207660.6|207510.6|500
1640042700000|2021-12-20 23:25:00|207671|207521|207672.8|207522.8|207679.2|207529.2|207660.3|207510.3|281
1640043000000|2021-12-20 23:30:00|207669.2|207519.2|207664.4|207514.4|207673.8|207523.8|207657.3|207507.3|292
1640043300000|2021-12-20 23:35:00|207665.9|207515.9|207667.5|207517.5|207677.9|207527.9|207653.4|207503.4|314
1640043600000|2021-12-20 23:40:00|207673.3|207523.3|207620|207470|207673.4|207523.4|207614.1|207464.1|308
1640043900000|2021-12-20 23:45:00|207629.9|207479.9|207672.8|207522.8|207693.9|207543.9|207609.5|207459.5|350
1640044200000|2021-12-20 23:50:00|207668.4|207518.4|207689.8|207539.8|207694.7|207544.7|207659.8|207509.8|322
1640044500000|2021-12-20 23:55:00|207691.9|207541.9|207678.5|207528.5|207736.2|207546.6|207667.2|207471.7|443
1640044800000|2021-12-21 00:00:00|207678.2|207528.2|207664.5|207514.5|207678.2|207528.2|207623.1|207473.1|647
1640045100000|2021-12-21 00:05:00|207662.6|207512.6|207662.7|207512.7|207677.4|207527.4|207656.3|207506.3|548
1640045400000|2021-12-21 00:10:00|207663.6|207513.6|207667.7|207517.7|207676.2|207526.2|207640.1|207490.1|568
1640045700000|2021-12-21 00:15:00|207667.6|207517.6|207666.1|207516.1|207676|207526|207652.9|207502.9|377
1640046000000|2021-12-21 00:20:00|207664.2|207514.2|207712.2|207562.2|207715.7|207565.7|207645.7|207495.7|505
1640046300000|2021-12-21 00:25:00|207713.8|207563.8|207752.7|207602.7|207766.6|207616.6|207693|207543|418
1640046600000|2021-12-21 00:30:00|207749.2|207599.2|207745.2|207595.2|207765.5|207615.5|207734.7|207584.7|319
1640046900000|2021-12-21 00:35:00|207745.9|207595.9|207670.6|207520.6|207750.2|207600.2|207659.3|207509.3|583
1640047200000|2021-12-21 00:40:00|207670.4|207520.4|207669.3|207519.3|207689.3|207539.3|207640.1|207490.1|391
1640047500000|2021-12-21 00:45:00|207668.7|207518.7|207643.2|207493.2|207668.7|207518.7|207591.3|207441.3|584
1640047800000|2021-12-21 00:50:00|207640.6|207490.6|207725.9|207575.9|207728.1|207578.1|207632.5|207482.5|720
1640048100000|2021-12-21 00:55:00|207724.1|207574.1|207719.2|207569.2|207731.1|207581.1|207705|207555|592
1640048400000|2021-12-21 01:00:00|207723.1|207573.1|207886.3|207736.3|207929.6|207779.6|207695.7|207545.7|1004
1640048700000|2021-12-21 01:05:00|207886.6|207736.6|207825.3|207675.3|207888.1|207738.1|207783.2|207633.2|797
1640049000000|2021-12-21 01:10:00|207825.2|207675.2|207826.6|207676.6|207840.4|207690.4|207806.6|207656.6|764
1640049300000|2021-12-21 01:15:00|207826.9|207676.9|207841.5|207691.5|207841.8|207691.8|207809.5|207659.5|720
1640049600000|2021-12-21 01:20:00|207840.8|207690.8|207876.6|207726.6|207876.6|207726.6|207795.2|207645.2|727
1640049900000|2021-12-21 01:25:00|207875.8|207725.8|207817.8|207667.8|207876.4|207726.4|207816.9|207666.9|678
1640050200000|2021-12-21 01:30:00|207819.5|207669.5|207611.5|207461.5|207819.5|207669.5|207611.5|207461.5|794
1640050500000|2021-12-21 01:35:00|207611.3|207461.3|207534|207384|207617.2|207467.2|207530.1|207380.1|939
1640050800000|2021-12-21 01:40:00|207533.9|207383.9|207531.5|207381.5|207597.4|207434.7|207514|207302|781
1640051100000|2021-12-21 01:45:00|207528.6|207378.6|207548.7|207398.7|207554|207404|207515.9|207365.9|653
1640051400000|2021-12-21 01:50:00|207550|207400|207530|207380|207554.6|207404.6|207516.4|207366.4|808
1640051700000|2021-12-21 01:55:00|207528.1|207378.1|207541.6|207391.6|207555.2|207405.2|207520.5|207370.5|800
1640052000000|2021-12-21 02:00:00|207538.9|207388.9|207547.2|207397.2|207570|207420|207511.7|207361.7|894
1640052300000|2021-12-21 02:05:00|207547.8|207397.8|207502.7|207352.7|207556.6|207406.6|207484.3|207334.3|834
1640052600000|2021-12-21 02:10:00|207501.9|207351.9|207575.8|207425.8|207582.7|207432.7|207491.5|207341.5|869
1640052900000|2021-12-21 02:15:00|207577.6|207427.6|207584.4|207434.4|207598.5|207448.5|207564.6|207414.6|699
1640053200000|2021-12-21 02:20:00|207585.3|207435.3|207592|207442|207614.8|207464.8|207571.1|207421.1|566
1640053500000|2021-12-21 02:25:00|207591.2|207441.2|207574.4|207424.4|207595.7|207445.7|207556|207406|683
1640053800000|2021-12-21 02:30:00|207573.8|207423.8|207540.4|207390.4|207597.5|207447.5|207532.9|207382.9|742
1640054100000|2021-12-21 02:35:00|207540.3|207390.3|207587.3|207437.3|207595.7|207445.7|207539.7|207389.7|716
1640054400000|2021-12-21 02:40:00|207588|207438|207660.7|207510.7|207681.1|207531.1|207573.4|207423.4|780
1640054700000|2021-12-21 02:45:00|207659.6|207509.6|207626.1|207476.1|207677.3|207527.3|207621|207471|714
1640055000000|2021-12-21 02:50:00|207626.5|207476.5|207619.8|207469.8|207634.1|207484.1|207601|207451|918
1640055300000|2021-12-21 02:55:00|207618.6|207468.6|207617.8|207467.8|207633.4|207483.4|207601.3|207451.3|903
1640055600000|2021-12-21 03:00:00|207616.3|207466.3|207578.4|207428.4|207640|207490|207570.1|207420.1|829
1640055900000|2021-12-21 03:05:00|207580.4|207430.4|207620.3|207470.3|207620.3|207470.3|207568.5|207418.5|718
1640056200000|2021-12-21 03:10:00|207617.4|207467.4|207586.2|207436.2|207619.6|207469.6|207573.7|207423.7|757
1640056500000|2021-12-21 03:15:00|207585.3|207435.3|207547|207397|207589.9|207439.9|207520|207370|827
1640056800000|2021-12-21 03:20:00|207546.8|207396.8|207553.4|207403.4|207570.9|207420.9|207535.1|207385.1|822
1640057100000|2021-12-21 03:25:00|207553.2|207403.2|207575.7|207425.7|207607.5|207457.5|207548|207398|678
1640057400000|2021-12-21 03:30:00|207571.4|207421.4|207580.4|207430.4|207594.1|207444.1|207570.3|207420.3|653
1640057700000|2021-12-21 03:35:00|207581|207431|207567.4|207417.4|207585.3|207435.3|207565.6|207415.6|601
1640058000000|2021-12-21 03:40:00|207568.2|207418.2|207580.4|207430.4|207593.5|207443.5|207568|207418|609
1640058300000|2021-12-21 03:45:00|207580|207430|207630.6|207480.6|207641.6|207491.6|207576.9|207426.9|618
1640058600000|2021-12-21 03:50:00|207625.5|207475.5|207621.2|207471.2|207644.8|207494.8|207597.8|207447.8|715
1640058900000|2021-12-21 03:55:00|207619.1|207469.1|207616.6|207466.6|207650.5|207500.5|207600.2|207450.2|662
1640059200000|2021-12-21 04:00:00|207616.9|207466.9|207610|207460|207643.5|207493.5|207608.8|207458.8|574
1640059500000|2021-12-21 04:05:00|207609.8|207459.8|207600.5|207450.5|207634.5|207484.5|207599.8|207449.8|577
1640059800000|2021-12-21 04:10:00|207611|207461|207624.4|207474.4|207643.6|207493.6|207611|207461|590
1640060100000|2021-12-21 04:15:00|207622.8|207472.8|207631.6|207481.6|207650|207500|207613.7|207463.7|736
1640060400000|2021-12-21 04:20:00|207633.6|207483.6|207655.7|207505.7|207684.4|207534.4|207629.8|207479.8|699
1640060700000|2021-12-21 04:25:00|207656.7|207506.7|207653.5|207503.5|207680.4|207530.4|207638.9|207488.9|603
1640061000000|2021-12-21 04:30:00|207650.6|207500.6|207653.5|207503.5|207675|207525|207622.5|207472.5|601
1640061300000|2021-12-21 04:35:00|207653.4|207503.4|207652.6|207502.6|207673|207523|207632.9|207482.9|555
1640061600000|2021-12-21 04:40:00|207653|207503|207655.3|207505.3|207666.6|207516.6|207634.1|207484.1|576
1640061900000|2021-12-21 04:45:00|207655.9|207505.9|207655.2|207505.2|207680.4|207530.4|207645.2|207495.2|613
1640062200000|2021-12-21 04:50:00|207655.9|207505.9|207654.2|207504.2|207686.7|207536.7|207646.5|207496.5|613
1640062500000|2021-12-21 04:55:00|207656.4|207506.4|207651.9|207501.9|207681.3|207531.3|207645.5|207495.5|550
1640062800000|2021-12-21 05:00:00|207652.1|207502.1|207576.1|207426.1|207653.7|207503.7|207561.2|207411.2|760
1640063100000|2021-12-21 05:05:00|207574.9|207424.9|207570.2|207420.2|207600.4|207450.4|207547.2|207397.2|792
1640063400000|2021-12-21 05:10:00|207570.3|207420.3|207568|207418|207583.4|207433.4|207557.2|207407.2|747
1640063700000|2021-12-21 05:15:00|207568.3|207418.3|207600.7|207450.7|207616.2|207466.2|207561.9|207411.9|773
1640064000000|2021-12-21 05:20:00|207601.5|207451.5|207588.9|207438.9|207625.3|207475.3|207587.7|207437.7|721
1640064300000|2021-12-21 05:25:00|207592.2|207442.2|207568|207418|207619.8|207469.8|207562.6|207412.6|726
1640064600000|2021-12-21 05:30:00|207570.3|207420.3|207563.6|207413.6|207586.4|207436.4|207560.4|207410.4|681
1640064900000|2021-12-21 05:35:00|207564.1|207414.1|207545.1|207395.1|207577.3|207427.3|207537.7|207387.7|622
1640065200000|2021-12-21 05:40:00|207544.3|207394.3|207510.8|207360.8|207544.3|207394.3|207481.2|207331.2|762
1640065500000|2021-12-21 05:45:00|207512.4|207362.4|207501|207351|207541.8|207391.8|207485.7|207335.7|760
1640065800000|2021-12-21 05:50:00|207501.2|207351.2|207519.4|207369.4|207528|207378|207480.2|207330.2|798
1640066100000|2021-12-21 05:55:00|207520.4|207370.4|207518.6|207368.6|207525.1|207375.1|207484.7|207334.7|650
1640066400000|2021-12-21 06:00:00|207518.7|207368.7|207429.2|207279.2|207524.2|207374.2|207422.6|207272.6|867
1640066700000|2021-12-21 06:05:00|207429.1|207279.1|207450.7|207300.7|207457.2|207307.2|207399.5|207249.5|853
1640067000000|2021-12-21 06:10:00|207450.9|207300.9|207423.3|207273.3|207457.5|207307.5|207380.8|207230.8|896
1640067300000|2021-12-21 06:15:00|207424.1|207274.1|207414|207264|207427.1|207277.1|207395.8|207245.8|813
1640067600000|2021-12-21 06:20:00|207413.4|207263.4|207451.3|207301.3|207458.3|207308.3|207381|207231|702
1640067900000|2021-12-21 06:25:00|207447.6|207297.6|207448.6|207298.6|207466.5|207316.5|207412.3|207262.3|719
1640068200000|2021-12-21 06:30:00|207447.6|207297.6|207415.8|207265.8|207451.3|207301.3|207393.3|207243.3|752
1640068500000|2021-12-21 06:35:00|207412.3|207262.3|207450.3|207300.3|207470.4|207320.4|207404.3|207254.3|670
1640068800000|2021-12-21 06:40:00|207449.9|207299.9|207398.6|207248.6|207461.1|207311.1|207396.2|207246.2|717
1640069100000|2021-12-21 06:45:00|207399.7|207249.7|207379.2|207229.2|207453|207303|207359.5|207209.5|733
1640069400000|2021-12-21 06:50:00|207378.8|207228.8|207316.7|207166.7|207390.9|207240.9|207312.5|207162.5|693
1640069700000|2021-12-21 06:55:00|207320.9|207170.9|207362.5|207212.5|207393.2|207243.2|207309.8|207159.8|740
1640070000000|2021-12-21 07:00:00|207364.5|207214.5|207408.7|207258.7|207418.2|207268.2|207333.3|207183.3|678
1640070300000|2021-12-21 07:05:00|207409.6|207259.6|207368.6|207218.6|207411.6|207261.6|207333.7|207183.7|829
1640070600000|2021-12-21 07:10:00|207368.4|207218.4|207377.9|207227.9|207380.5|207230.5|207332.2|207182.2|702
1640070900000|2021-12-21 07:15:00|207378.2|207228.2|207402|207252|207405.1|207255.1|207341.4|207191.4|806
1640071200000|2021-12-21 07:20:00|207402.3|207252.3|207394.8|207244.8|207418.3|207268.3|207353.9|207203.9|731
1640071500000|2021-12-21 07:25:00|207383.1|207233.1|207382.1|207232.1|207420.9|207270.9|207370|207220|750
1640071800000|2021-12-21 07:30:00|207383.1|207233.1|207469.2|207319.2|207471.6|207321.6|207355.3|207205.3|642
1640072100000|2021-12-21 07:35:00|207469.3|207319.3|207461.1|207311.1|207513.4|207363.4|207453.6|207303.6|601
1640072400000|2021-12-21 07:40:00|207459.6|207309.6|207550.3|207400.3|207560.6|207410.6|207459.6|207309.6|719
1640072700000|2021-12-21 07:45:00|207548.6|207398.6|207710.9|207560.9|207715.9|207565.9|207545.7|207395.7|837
1640073000000|2021-12-21 07:50:00|207708.7|207558.7|207956|207806|208024.7|207874.7|207695|207545|819
1640073300000|2021-12-21 07:55:00|207956.2|207806.2|207979.1|207829.1|208012.2|207862.2|207939.3|207789.3|672
1640073600000|2021-12-21 08:00:00|207990|207840|208015.9|207865.9|208026|207876|207930.5|207780.5|1012
1640073900000|2021-12-21 08:05:00|208012.5|207862.5|207971.5|207821.5|208037.2|207887.2|207939.8|207789.8|937
1640074200000|2021-12-21 08:10:00|207971.7|207821.7|207857.7|207707.7|207974.1|207824.1|207853.9|207703.9|928
1640074500000|2021-12-21 08:15:00|207856.7|207706.7|207862.5|207712.5|207897|207747|207824.5|207674.5|764
1640074800000|2021-12-21 08:20:00|207861.7|207711.7|207706.2|207556.2|207864.2|207714.2|207695.6|207545.6|747
1640075100000|2021-12-21 08:25:00|207705.5|207555.5|207789.3|207639.3|207799.8|207649.8|207705.5|207555.5|761
1640075400000|2021-12-21 08:30:00|207789.2|207639.2|207823.8|207673.8|207836.2|207686.2|207774.3|207624.3|838
1640075700000|2021-12-21 08:35:00|207824.1|207674.1|207742.9|207592.9|207829.8|207679.8|207732.3|207582.3|827
1640076000000|2021-12-21 08:40:00|207738|207588|207656.8|207506.8|207766.3|207616.3|207656.5|207506.5|842
1640076300000|2021-12-21 08:45:00|207657.2|207507.2|207735.5|207585.5|207742.5|207592.5|207627.2|207477.2|752
1640076600000|2021-12-21 08:50:00|207740.8|207590.8|207778.5|207628.5|207782.4|207632.4|207723.4|207573.4|723
1640076900000|2021-12-21 08:55:00|207778.7|207628.7|207804|207654|207831.1|207681.1|207746|207596|655
1640077200000|2021-12-21 09:00:00|207804.1|207654.1|207790.5|207640.5|207882|207732|207734.3|207584.3|940
1640077500000|2021-12-21 09:05:00|207787.2|207637.2|207739.9|207589.9|207790.8|207640.8|207651|207501|928
1640077800000|2021-12-21 09:10:00|207738.9|207588.9|207740.8|207590.8|207770.5|207620.5|207639.5|207489.5|939
1640078100000|2021-12-21 09:15:00|207740.5|207590.5|207779.9|207629.9|207787.4|207637.4|207728.1|207578.1|848
1640078400000|2021-12-21 09:20:00|207779.8|207629.8|207780.9|207630.9|207862.9|207712.9|207761.9|207611.9|811
1640078700000|2021-12-21 09:25:00|207782|207632|207806.9|207656.9|207846.7|207696.7|207760.5|207610.5|834
1640079000000|2021-12-21 09:30:00|207809.6|207659.6|207960.8|207810.8|207971.7|207821.7|207800.8|207650.8|818
1640079300000|2021-12-21 09:35:00|207957.5|207807.5|208081|207931|208102.8|207952.8|207957.5|207807.5|733
1640079600000|2021-12-21 09:40:00|208081.1|207931.1|208338.5|208188.5|208413.7|208263.7|208071.6|207921.6|885
1640079900000|2021-12-21 09:45:00|208339|208189|208354.7|208204.7|208388.4|208238.4|208317.7|208167.7|760
1640080200000|2021-12-21 09:50:00|208354.4|208204.4|208202.7|208052.7|208358.7|208208.7|208201.4|208051.4|642
1640080500000|2021-12-21 09:55:00|208202.6|208052.6|208298.4|208148.4|208355.3|208205.3|208202.6|208052.6|735
1640080800000|2021-12-21 10:00:00|208287|208137|208165|208015|208287|208137|208151|208001|702
1640081100000|2021-12-21 10:05:00|208165.4|208015.4|208176.1|208026.1|208182|208032|208147.2|207997.2|646
1640081400000|2021-12-21 10:10:00|208176.4|208026.4|208221.8|208071.8|208226.6|208076.6|208151.4|208001.4|668
1640081700000|2021-12-21 10:15:00|208221.6|208071.6|208129.8|207979.8|208224.5|208074.5|208071.4|207921.4|822
1640082000000|2021-12-21 10:20:00|208127.7|207977.7|208248.7|208098.7|208254.8|208104.8|208113.9|207963.9|605
1640082300000|2021-12-21 10:25:00|208249.1|208099.1|208261.4|208111.4|208266.4|208116.4|208244.5|208094.5|612
1640082600000|2021-12-21 10:30:00|208261.6|208111.6|208206.2|208056.2|208263.4|208113.4|208201.5|208051.5|714
1640082900000|2021-12-21 10:35:00|208206.4|208056.4|208125.4|207975.4|208209.5|208059.5|208098.2|207948.2|896
1640083200000|2021-12-21 10:40:00|208124.1|207974.1|208241.8|208091.8|208250.1|208100.1|208121.7|207971.7|795
1640083500000|2021-12-21 10:45:00|208239.8|208089.8|208230.9|208080.9|208274.9|208134.3|208181.1|208073.7|858
1640083800000|2021-12-21 10:50:00|208231.5|208081.5|208265|208115|208350.4|208200.4|208218.6|208068.6|781
1640084100000|2021-12-21 10:55:00|208265.1|208115.1|208324.2|208174.2|208329.9|208179.9|208265.1|208115.1|702
1640084400000|2021-12-21 11:00:00|208322.9|208172.9|208324.1|208174.1|208329.3|208179.3|208300.3|208150.3|629
1640084700000|2021-12-21 11:05:00|208324.2|208174.2|208251.8|208101.8|208331.8|208181.8|208245.4|208095.4|776
1640085000000|2021-12-21 11:10:00|208252.3|208102.3|208266.8|208116.8|208286.9|208159.2|208203.8|208101.3|767
1640085300000|2021-12-21 11:15:00|208266.4|208116.4|208125.5|207975.5|208270.5|208120.5|208115.2|207965.2|834
1640085600000|2021-12-21 11:20:00|208125.3|207975.3|208137|207987|208137.6|207987.6|208072.2|207922.2|786
1640085900000|2021-12-21 11:25:00|208137.7|207987.7|207986.2|207836.2|208161.3|208011.3|207985.4|207835.4|875
1640086200000|2021-12-21 11:30:00|207987.6|207837.6|207953.2|207803.2|208045|207895|207934.1|207784.1|710
1640086500000|2021-12-21 11:35:00|207953.8|207803.8|208043.1|207893.1|208063.2|207913.2|207944.1|207794.1|768
1640086800000|2021-12-21 11:40:00|208042.4|207892.4|208078.2|207928.2|208105.2|207955.2|208038.8|207888.8|704
1640087100000|2021-12-21 11:45:00|208073.2|207923.2|207953.4|207803.4|208097.1|207947.1|207926.4|207776.4|648
1640087400000|2021-12-21 11:50:00|207948.1|207798.1|207909.7|207759.7|207980.3|207830.3|207882.5|207732.5|627
1640087700000|2021-12-21 11:55:00|207909.8|207759.8|208033.6|207883.6|208037.9|207887.9|207909.7|207759.7|707
1640088000000|2021-12-21 12:00:00|208034|207884|208036.3|207886.3|208117.6|207967.6|208005.6|207855.6|672
1640088300000|2021-12-21 12:05:00|208035.5|207885.5|207929.4|207779.4|208040.8|207890.8|207889.1|207739.1|626
1640088600000|2021-12-21 12:10:00|207928.5|207778.5|208030.4|207880.4|208035.2|207885.2|207917.2|207767.2|697
1640088900000|2021-12-21 12:15:00|208029.9|207879.9|208109.5|207959.5|208138.3|207988.3|208017.1|207867.1|793
1640089200000|2021-12-21 12:20:00|208113.6|207963.6|208015.3|207865.3|208115.4|207965.4|207984.2|207834.2|853
1640089500000|2021-12-21 12:25:00|208015.9|207865.9|208170.7|208020.7|208171.5|208021.5|207984.9|207834.9|811
1640089800000|2021-12-21 12:30:00|208171.9|208021.9|208239.4|208089.4|208245.1|208095.1|208108.7|207986.8|833
1640090100000|2021-12-21 12:35:00|208239.7|208089.7|208230.1|208080.1|208261.9|208152|208169.3|208037.3|694
1640090400000|2021-12-21 12:40:00|208235.6|208085.6|208181.2|208031.2|208243.1|208093.1|208114|207964|700
1640090700000|2021-12-21 12:45:00|208182.6|208032.6|208152.9|208002.9|208244|208094|208115.7|207965.7|777
1640091000000|2021-12-21 12:50:00|208151.3|208001.3|208140.7|207990.7|208158.4|208008.4|208133.2|207983.2|756
1640091300000|2021-12-21 12:55:00|208146.1|207996.1|208025.4|207875.4|208146.4|207996.4|208021.8|207871.8|755
1640091600000|2021-12-21 13:00:00|208022.8|207872.8|207989|207839|208108.1|207958.1|207870.1|207720.1|781
1640091900000|2021-12-21 13:05:00|207990.2|207840.2|207984|207834|208062.6|207957.6|207869.4|207756.2|820
1640092200000|2021-12-21 13:10:00|207981.3|207831.3|207923|207773|208017.9|207896.2|207850|207712.6|791
1640092500000|2021-12-21 13:15:00|207923.7|207773.7|207914.2|207764.2|207961.6|207811.6|207912.5|207762.5|794
1640092800000|2021-12-21 13:20:00|207890.8|207740.8|207820.1|207670.1|207954.4|207804.4|207818|207668|809
1640093100000|2021-12-21 13:25:00|207817.3|207667.3|207836.3|207686.3|207837.9|207687.9|207804.2|207654.2|745
1640093400000|2021-12-21 13:30:00|207833.3|207683.3|207827.1|207677.1|207845.4|207695.4|207718.2|207568.2|772
1640093700000|2021-12-21 13:35:00|207828.1|207678.1|207727.2|207577.2|207922.1|207778|207694.8|207544.8|805
1640094000000|2021-12-21 13:40:00|207726.6|207576.6|207651.1|207501.1|207791.3|207641.3|207596.5|207446.5|912
1640094300000|2021-12-21 13:45:00|207648.5|207498.5|207689.1|207539.1|207743.5|207593.5|207589.9|207439.9|829
1640094600000|2021-12-21 13:50:00|207689.2|207539.2|207623|207473|207693.3|207543.3|207469.6|207319.6|822
1640094900000|2021-12-21 13:55:00|207623.5|207473.5|207636.5|207486.5|207686|207536|207594.7|207444.7|795
1640095200000|2021-12-21 14:00:00|207640.4|207490.4|207679.8|207529.8|207772.3|207622.3|207600.8|207450.8|840
1640095500000|2021-12-21 14:05:00|207679.9|207529.9|207638.8|207488.8|207732.5|207582.5|207569|207447.4|743
1640095800000|2021-12-21 14:10:00|207639|207489|207741.9|207591.9|207751.4|207656.6|207584.5|207464.4|786
1640096100000|2021-12-21 14:15:00|207741.3|207591.3|207750.1|207600.1|207828.6|207678.6|207700.8|207550.8|785
1640096400000|2021-12-21 14:20:00|207749|207599|207695.6|207545.6|207817.8|207667.8|207680.6|207530.6|828
1640096700000|2021-12-21 14:25:00|207703.2|207553.2|207736.3|207586.3|207744.7|207594.7|207676.8|207526.8|905
1640097000000|2021-12-21 14:30:00|207735.9|207585.9|207685|207535|207775.7|207625.7|207597.2|207447.2|1044
1640097300000|2021-12-21 14:35:00|207685.5|207535.5|207528.3|207378.3|207688.1|207553.9|207501.6|207351.6|1016
1640097600000|2021-12-21 14:40:00|207523|207373|207423.2|207273.2|207602.1|207452.1|207420.6|207270.6|1013
1640097900000|2021-12-21 14:45:00|207422.6|207272.6|207426.6|207276.6|207486.3|207336.3|207408.8|207258.8|965
1640098200000|2021-12-21 14:50:00|207427|207277|207440.7|207290.7|207532.1|207382.1|207393.5|207243.5|904
1640098500000|2021-12-21 14:55:00|207440|207290|207529.2|207379.2|207533.5|207383.5|207370.8|207251.3|856
1640098800000|2021-12-21 15:00:00|207540.3|207390.3|207388.8|207238.8|207547.8|207397.8|207327.4|207230.4|856
1640099100000|2021-12-21 15:05:00|207392.3|207242.3|207387.1|207237.1|207413.7|207263.7|207242.9|207115.3|815
1640099400000|2021-12-21 15:10:00|207385.9|207235.9|207245.9|207095.9|207410.6|207260.6|207229.7|207079.7|872
1640099700000|2021-12-21 15:15:00|207257.4|207107.4|207368.6|207218.6|207377.4|207227.4|207195.1|207045.1|829
1640100000000|2021-12-21 15:20:00|207367.6|207217.6|207364.9|207214.9|207410.5|207260.5|207280.5|207130.5|937
1640100300000|2021-12-21 15:25:00|207365.8|207215.8|207261.6|207111.6|207412.7|207262.7|207250.3|207100.3|763
1640100600000|2021-12-21 15:30:00|207262.3|207112.3|207270.2|207120.2|207272.6|207122.6|207134.9|206984.9|850
1640100900000|2021-12-21 15:35:00|207270.3|207120.3|207371.6|207221.6|207489.8|207339.8|207266.6|207116.6|806
1640101200000|2021-12-21 15:40:00|207371.1|207221.1|207330.5|207180.5|207374.6|207224.6|207219.7|207069.7|870
1640101500000|2021-12-21 15:45:00|207333.7|207183.7|207556.5|207406.5|207609.7|207459.7|207331.8|207181.8|974
1640101800000|2021-12-21 15:50:00|207554.1|207404.1|207432.8|207282.8|207611.4|207461.4|207405.5|207255.5|1017
1640102100000|2021-12-21 15:55:00|207436.5|207286.5|207582.1|207432.1|207698|207548|207431|207281|993
1640102400000|2021-12-21 16:00:00|207574.2|207424.2|207502.7|207352.7|207574.2|207424.2|207400.2|207250.2|923
1640102700000|2021-12-21 16:05:00|207515.8|207365.8|207547.5|207397.5|207562.8|207412.8|207474.5|207324.5|804
1640103000000|2021-12-21 16:10:00|207546.1|207396.1|207575.3|207425.3|207625.2|207475.2|207519.8|207369.8|771
1640103300000|2021-12-21 16:15:00|207580.1|207430.1|207589.8|207439.8|207639|207489|207499.2|207349.2|744
1640103600000|2021-12-21 16:20:00|207589.9|207439.9|207619.1|207469.1|207622.7|207506.4|207548.3|207407.9|716
1640103900000|2021-12-21 16:25:00|207618.4|207468.4|207715.4|207565.4|207727.8|207586.6|207569.5|207452.4|690
1640104200000|2021-12-21 16:30:00|207717|207567|207721.4|207571.4|207737.2|207623.3|207668.9|207518.9|762
1640104500000|2021-12-21 16:35:00|207721|207571|207756|207606|207792|207642|207666.6|207551.8|775
1640104800000|2021-12-21 16:40:00|207766.9|207616.9|207911.8|207761.8|207923.9|207773.9|207727.7|207600.2|759
1640105100000|2021-12-21 16:45:00|207911.7|207761.7|207986.3|207836.3|208031.1|207890.1|207898.2|207748.2|769
1640105400000|2021-12-21 16:50:00|207986.2|207836.2|208010.9|207860.9|208040.1|207890.1|207937.3|207787.3|775
1640105700000|2021-12-21 16:55:00|208009.6|207859.6|208159.4|208009.4|208302.3|208152.3|208008.2|207858.2|893
1640106000000|2021-12-21 17:00:00|208160.1|208010.1|208211|208061|208227.1|208077.1|208153.3|208003.3|907
1640106300000|2021-12-21 17:05:00|208211.8|208061.8|208322.6|208172.6|208325.3|208175.3|208145.2|207995.2|826
1640106600000|2021-12-21 17:10:00|208321.4|208171.4|208233.2|208083.2|208364|208214|208231.2|208081.2|778
1640106900000|2021-12-21 17:15:00|208233|208083|208217.9|208067.9|208296.2|208165.3|208169.7|208030.6|820
1640107200000|2021-12-21 17:20:00|208218.2|208068.2|208138.8|207988.8|208218.2|208109.9|208128.6|207978.6|788
1640107500000|2021-12-21 17:25:00|208138.5|207988.5|208202.9|208052.9|208242.5|208092.5|208138.5|207988.5|789
1640107800000|2021-12-21 17:30:00|208202.8|208052.8|208224|208074|208240|208125|208151|208001|716
1640108100000|2021-12-21 17:35:00|208223.4|208073.4|208183.1|208033.1|208252.5|208132.6|208130.4|208027.4|722
1640108400000|2021-12-21 17:40:00|208185.8|208035.8|208252.4|208102.4|208265.7|208165.3|208167.4|208017.4|811
1640108700000|2021-12-21 17:45:00|208253.1|208103.1|208208.2|208058.2|208281.4|208131.4|208130.6|208016.7|744
1640109000000|2021-12-21 17:50:00|208208.1|208058.1|208190.8|208040.8|208247|208097|208134.5|208028.9|673
1640109300000|2021-12-21 17:55:00|208188.9|208038.9|208236.1|208086.1|208266.1|208116.1|208078.7|207975.2|778
1640109600000|2021-12-21 18:00:00|208236.2|208086.2|208310.8|208160.8|208320.1|208201|208184|208034|845
1640109900000|2021-12-21 18:05:00|208311.4|208161.4|208343.2|208193.2|208436.3|208286.3|208300.2|208150.2|785
1640110200000|2021-12-21 18:10:00|208344|208194|208414.4|208264.4|208479.9|208329.9|208317.8|208167.8|830
1640110500000|2021-12-21 18:15:00|208414.5|208264.5|208762.4|208612.4|208795.3|208645.3|208413.9|208263.9|725
1640110800000|2021-12-21 18:20:00|208762.8|208612.8|208536.2|208386.2|208762.8|208612.8|208516.8|208366.8|604
1640111100000|2021-12-21 18:25:00|208535.4|208385.4|208629.5|208479.5|208632.2|208482.2|208478.4|208374.8|495
1640111400000|2021-12-21 18:30:00|208628.3|208478.3|208394.9|208244.9|208636.9|208486.9|208390.8|208240.8|612
1640111700000|2021-12-21 18:35:00|208395|208245|208365.2|208215.2|208461.5|208311.5|208350.3|208200.3|758
1640112000000|2021-12-21 18:40:00|208365.9|208215.9|208306.1|208156.1|208365.9|208215.9|208225.5|208075.5|615
1640112300000|2021-12-21 18:45:00|208301|208151|208323.9|208173.9|208384.7|208242.9|208275.6|208151|624
1640112600000|2021-12-21 18:50:00|208319.7|208169.7|208312.3|208162.3|208325.4|208224|208272|208140|632
1640112900000|2021-12-21 18:55:00|208310.7|208160.7|208276.4|208126.4|208346.5|208232.8|208264.9|208114.9|571
1640113200000|2021-12-21 19:00:00|208275.7|208125.7|208284.1|208134.1|208300.1|208188|208209.1|208108.7|492
1640113500000|2021-12-21 19:05:00|208284|208134|208292.1|208142.1|208316.7|208169.9|208165.5|208043.8|559
1640113800000|2021-12-21 19:10:00|208291.8|208141.8|208295.2|208145.2|208392.9|208242.9|208243.8|208138.7|769
1640114100000|2021-12-21 19:15:00|208296.5|208146.5|208121|207971|208301.6|208182.6|208065.1|207962.9|796
1640114400000|2021-12-21 19:20:00|208120.5|207970.5|208098|207948|208145.9|207995.9|208071.9|207921.9|742
1640114700000|2021-12-21 19:25:00|208098.5|207948.5|208069.1|207919.1|208104.3|207963.2|208002.7|207870|661
1640115000000|2021-12-21 19:30:00|208068.9|207918.9|208086.7|207936.7|208086.7|207959|208006.6|207906.7|535
1640115300000|2021-12-21 19:35:00|208088.4|207938.4|208247.1|208097.1|208247.8|208097.8|208064.8|207938.4|735
1640115600000|2021-12-21 19:40:00|208246.1|208096.1|208114.1|207964.1|208250|208100|208112.2|207962.2|682
1640115900000|2021-12-21 19:45:00|208114|207964|208151.2|208001.2|208205.3|208105.1|208105.2|207955.2|515
1640116200000|2021-12-21 19:50:00|208152.5|208002.5|208171.6|208021.6|208172.9|208067.5|208069.5|207961|547
1640116500000|2021-12-21 19:55:00|208170.2|208020.2|208268.5|208118.5|208298.9|208165.5|208125.7|207975.7|735
1640116800000|2021-12-21 20:00:00|208270.7|208120.7|208084.7|207934.7|208310|208195.4|208080.8|207930.8|744
1640117100000|2021-12-21 20:05:00|208087.4|207937.4|208083.7|207933.7|208114.6|207990.4|208035|207913.5|516
1640117400000|2021-12-21 20:10:00|208083.6|207933.6|208104.1|207954.1|208115.6|207988.1|208033.9|207919.4|507
1640117700000|2021-12-21 20:15:00|208103.6|207953.6|208102.3|207952.3|208118.8|207968.8|208101.5|207951.5|529
1640118000000|2021-12-21 20:20:00|208102.4|207952.4|208113.1|207963.1|208156|208006|208094.3|207944.3|636
1640118300000|2021-12-21 20:25:00|208109.7|207959.7|208078.4|207928.4|208111.8|207961.8|208062.7|207912.7|620
1640118600000|2021-12-21 20:30:00|208080|207930|208162.8|208012.8|208165.3|208015.3|208067.1|207917.1|743
1640118900000|2021-12-21 20:35:00|208161.9|208011.9|208250.3|208100.3|208289.6|208163.5|208154.5|208004.5|674
1640119200000|2021-12-21 20:40:00|208248.5|208098.5|208311|208161|208311.2|208181.5|208209.9|208059.9|673
1640119500000|2021-12-21 20:45:00|208310.6|208160.6|208353.8|208203.8|208373|208261.6|208255.3|208105.3|746
1640119800000|2021-12-21 20:50:00|208342.8|208192.8|208182.3|208032.3|208342.8|208192.8|208124|208007.3|798
1640120100000|2021-12-21 20:55:00|208184.7|208034.7|208061.5|207911.5|208200.5|208091.3|208027.8|207892.6|736
1640120400000|2021-12-21 21:00:00|208064.5|207914.5|208085.9|207935.9|208153.6|208003.6|208063.6|207913.6|608
1640120700000|2021-12-21 21:05:00|208086.3|207936.3|208117.7|207967.7|208132.6|207982.6|208076.5|207926.5|468
1640121000000|2021-12-21 21:10:00|208118|207968|208027.1|207877.1|208138.7|207988.7|208020.1|207870.1|597
1640121300000|2021-12-21 21:15:00|208024.6|207874.6|208157.7|208007.7|208169.2|208019.2|208024.4|207874.4|592
1640121600000|2021-12-21 21:20:00|208157.4|208007.4|208112.2|207962.2|208162.7|208012.7|208104.6|207954.6|567
1640121900000|2021-12-21 21:25:00|208112.4|207962.4|208172|208022|208188.9|208038.9|208108.9|207958.9|549
1640122200000|2021-12-21 21:30:00|208172.8|208022.8|208143.6|207993.6|208187.4|208037.4|208134.7|207984.7|307
1640122500000|2021-12-21 21:35:00|208144.8|207994.8|208179.7|208029.7|208188.4|208038.4|208107.2|207957.2|364
1640122800000|2021-12-21 21:40:00|208179.9|208029.9|208129.5|207979.5|208182.5|208032.5|208120.8|207970.8|498
1640123100000|2021-12-21 21:45:00|208131.1|207981.1|208198.5|208048.5|208206.7|208056.7|208120.7|207970.7|469
1640123400000|2021-12-21 21:50:00|208196.5|208046.5|208198.7|208048.7|208221.5|208071.5|208184.5|208034.5|526
1640123700000|2021-12-21 21:55:00|208208.3|208058.3|208266.4|207969.4|208349.4|208146.2|208196.9|207935.5|486
1640124000000|2021-12-21 22:00:00|208305.6|208008.6|208530.8|208233.8|208558.2|208261.2|208172.9|207875.9|407
1640124300000|2021-12-21 22:05:00|208534.3|208237.3|208431|208134|208540|208243|208286.2|207989.2|122
1640124600000|2021-12-21 22:10:00|208400.8|208103.8|208377.3|208080.3|208473.2|208176.2|208269.9|207972.9|149
1640124900000|2021-12-21 22:15:00|208293.4|207996.4|208348.1|208051.1|208469.3|208172.3|208271.3|207974.3|164
1640125200000|2021-12-21 22:20:00|208387.6|208090.6|208388|208091|208471.5|208174.5|208299.4|208002.4|143
1640125500000|2021-12-21 22:25:00|208382.1|208085.1|208343.9|208046.9|208461.8|208164.8|208288.4|207991.4|361
1640125800000|2021-12-21 22:30:00|208358.5|208061.5|208371.3|208074.3|208456.9|208159.9|208268.3|207971.3|155
1640126100000|2021-12-21 22:35:00|208434.7|208137.7|208362.4|208065.4|208471|208174|208299.9|208002.9|118
1640126400000|2021-12-21 22:40:00|208432.6|208135.6|208382.4|208085.4|208461.7|208164.7|208284.2|207987.2|119
1640126700000|2021-12-21 22:45:00|208368.7|208071.7|208391.5|208094.5|208404.2|208107.2|208287|207990|116
1640127000000|2021-12-21 22:50:00|208369.5|208072.5|208341.4|208044.4|208444.8|208147.8|208289.6|207992.6|136
1640127300000|2021-12-21 22:55:00|208344.3|208047.3|208388.2|208091.2|208440.8|208143.8|208275.8|207978.8|142
1640127600000|2021-12-21 23:00:00|208393.4|208096.4|208304.2|208052.2|208425|208128|208252|207991.7|860
1640127900000|2021-12-21 23:05:00|208307.6|208057.5|208304.7|208154.7|208347.7|208171.1|208261.9|208026.1|507
1640128200000|2021-12-21 23:10:00|208312.3|208162.3|208302|208152|208383|208180|208291.8|208102.9|441
1640128500000|2021-12-21 23:15:00|208304|208154|208303.4|208153.4|208381|208185.9|208271.4|208092|384
1640128800000|2021-12-21 23:20:00|208302.6|208152.6|208306.1|208156.1|208322.4|208172.4|208297.8|208147.8|299
1640129100000|2021-12-21 23:25:00|208306.2|208156.2|208302.4|208152.4|208340.3|208190.3|208293.5|208143.5|305
1640129400000|2021-12-21 23:30:00|208302|208152|208292.4|208142.4|208320.4|208170.4|208268.8|208118.8|318
1640129700000|2021-12-21 23:35:00|208299.8|208149.8|208306.9|208156.9|208321.9|208171.9|208265.5|208115.5|328
1640130000000|2021-12-21 23:40:00|208308.1|208158.1|208310.2|208160.2|208323.4|208173.4|208296.1|208146.1|327
1640130300000|2021-12-21 23:45:00|208302.4|208152.4|208310.8|208160.8|208319.6|208169.6|208266.3|208116.3|317
1640130600000|2021-12-21 23:50:00|208309.9|208159.9|208307.8|208157.8|208324.6|208174.6|208299.7|208149.7|385
1640130900000|2021-12-21 23:55:00|208307.2|208157.2|208307.7|208157.7|208319|208169|208298.4|208148.4|477
1640131200000|2021-12-22 00:00:00|208311.7|208161.7|208293.7|208143.7|208320.3|208170.3|208279.5|208129.5|537
1640131500000|2021-12-22 00:05:00|208295.3|208145.3|208362.4|208212.4|208379.9|208229.9|208286.5|208136.5|644
1640131800000|2021-12-22 00:10:00|208361.5|208211.5|208349.5|208199.5|208432.3|208258.9|208323.7|208173.7|535
1640132100000|2021-12-22 00:15:00|208347.1|208197.1|208345.7|208195.7|208377.3|208227.3|208326.8|208176.8|522
1640132400000|2021-12-22 00:20:00|208345.8|208195.8|208336.8|208186.8|208361.5|208211.5|208333.1|208183.1|571
1640132700000|2021-12-22 00:25:00|208336.7|208186.7|208333.6|208183.6|208357.9|208207.9|208328|208178|678
1640133000000|2021-12-22 00:30:00|208332.2|208182.2|208270.2|208120.2|208381.2|208231.2|208261.7|208111.7|739
1640133300000|2021-12-22 00:35:00|208263|208113|208251.8|208101.8|208302.3|208152.3|208215|208065|752
1640133600000|2021-12-22 00:40:00|208252.5|208102.5|208252.9|208102.9|208277.1|208127.1|208243.2|208093.2|619
1640133900000|2021-12-22 00:45:00|208253.4|208103.4|208232.5|208082.5|208264.7|208114.7|208218.7|208068.7|563
1640134200000|2021-12-22 00:50:00|208233.2|208083.2|208330.3|208180.3|208337.2|208187.2|208222.9|208072.9|570
1640134500000|2021-12-22 00:55:00|208329.6|208179.6|208303|208153|208338.1|208188.1|208285.3|208135.3|705
1640134800000|2021-12-22 01:00:00|208300.1|208150.1|208301.4|208151.4|208318.7|208168.7|208284.3|208134.3|683
1640135100000|2021-12-22 01:05:00|208299.5|208149.5|208278.2|208128.2|208308|208158|208264.9|208114.9|747
1640135400000|2021-12-22 01:10:00|208281|208131|208306.7|208156.7|208315.2|208165.2|208280.2|208130.2|499
1640135700000|2021-12-22 01:15:00|208306.9|208156.9|208290|208140|208320.1|208170.1|208268.8|208118.8|628
1640136000000|2021-12-22 01:20:00|208290.4|208140.4|208279.2|208129.2|208296.2|208146.2|208260.3|208110.3|673
1640136300000|2021-12-22 01:25:00|208279.8|208129.8|208273|208123|208297.9|208147.9|208265.5|208115.5|763
1640136600000|2021-12-22 01:30:00|208271.8|208121.8|208270.5|208120.5|208285.7|208135.7|208263.2|208113.2|729
1640136900000|2021-12-22 01:35:00|208275.2|208125.2|208218.2|208068.2|208285.9|208135.9|208217|208067|775
1640137200000|2021-12-22 01:40:00|208219.1|208069.1|208220.4|208070.4|208298.8|208148.8|208209|208059|696
1640137500000|2021-12-22 01:45:00|208221.7|208071.7|208218.6|208068.6|208238.6|208088.6|208193.8|208043.8|594
1640137800000|2021-12-22 01:50:00|208219.1|208069.1|208226|208076|208240.7|208090.7|208196.1|208046.1|503
1640138100000|2021-12-22 01:55:00|208224.9|208074.9|208223.5|208073.5|208285.6|208135.6|208193|208043|692
1640138400000|2021-12-22 02:00:00|208225|208075|208240.3|208090.3|208240.3|208090.3|208199.5|208049.5|515
1640138700000|2021-12-22 02:05:00|208238.2|208088.2|208352.6|208202.6|208363.2|208213.2|208226.4|208076.4|661
1640139000000|2021-12-22 02:10:00|208354.5|208204.5|208358.5|208208.5|208365.8|208215.8|208328|208178|753
1640139300000|2021-12-22 02:15:00|208358.6|208208.6|208328.4|208178.4|208360.6|208210.6|208316.1|208166.1|706
1640139600000|2021-12-22 02:20:00|208328.1|208178.1|208316|208166|208328.8|208178.8|208309.4|208159.4|495
1640139900000|2021-12-22 02:25:00|208315.9|208165.9|208313|208163|208323.9|208173.9|208306.2|208156.2|406
1640140200000|2021-12-22 02:30:00|208312.8|208162.8|208278.2|208128.2|208313.3|208163.3|208258.8|208108.8|646
1640140500000|2021-12-22 02:35:00|208277.5|208127.5|208322.9|208172.9|208329.8|208179.8|208277.5|208127.5|582
1640140800000|2021-12-22 02:40:00|208323|208173|208313.8|208163.8|208360.4|208210.4|208305.9|208155.9|579
1640141100000|2021-12-22 02:45:00|208315.2|208165.2|208331.8|208181.8|208354|208204|208299.1|208149.1|732
1640141400000|2021-12-22 02:50:00|208330.7|208180.7|208341.9|208191.9|208351.2|208201.2|208303.6|208153.6|727
1640141700000|2021-12-22 02:55:00|208341.8|208191.8|208391.1|208241.1|208398.1|208248.1|208323.8|208173.8|676
1640142000000|2021-12-22 03:00:00|208391.2|208241.2|208483.7|208333.7|208503.1|208353.1|208389.1|208239.1|713
1640142300000|2021-12-22 03:05:00|208483.8|208333.8|208526.5|208376.5|208558.4|208408.4|208472.1|208322.1|633
1640142600000|2021-12-22 03:10:00|208526.3|208376.3|208509.4|208359.4|208530.5|208380.5|208503|208353|561
1640142900000|2021-12-22 03:15:00|208509.5|208359.5|208443|208293|208515.1|208365.1|208435.6|208285.6|646
1640143200000|2021-12-22 03:20:00|208444.1|208294.1|208460.2|208310.2|208468.8|208318.8|208440.9|208290.9|825
1640143500000|2021-12-22 03:25:00|208459|208309|208443.7|208293.7|208464.8|208314.8|208438.6|208288.6|696
1640143800000|2021-12-22 03:30:00|208443.8|208293.8|208427.7|208277.7|208443.8|208293.8|208412.9|208262.9|644
1640144100000|2021-12-22 03:35:00|208424.5|208274.5|208432.6|208282.6|208456.8|208306.8|208417.3|208267.3|405
1640144400000|2021-12-22 03:40:00|208432|208282|208425.5|208275.5|208450.9|208300.9|208417.1|208267.1|404
1640144700000|2021-12-22 03:45:00|208426.4|208276.4|208460.4|208310.4|208481.9|208331.9|208419.9|208269.9|402
1640145000000|2021-12-22 03:50:00|208461|208311|208464|208314|208493.5|208343.5|208444.5|208294.5|505
1640145300000|2021-12-22 03:55:00|208463.4|208313.4|208446.6|208296.6|208477.5|208327.5|208428.4|208278.4|629
1640145600000|2021-12-22 04:00:00|208446.7|208296.7|208466.5|208316.5|208482.1|208332.1|208438.9|208288.9|595
1640145900000|2021-12-22 04:05:00|208467|208317|208452.7|208302.7|208490.2|208340.2|208442.4|208292.4|605
1640146200000|2021-12-22 04:10:00|208451|208301|208459.9|208309.9|208486.7|208336.7|208440.2|208290.2|566
1640146500000|2021-12-22 04:15:00|208460.7|208310.7|208446.5|208296.5|208486.6|208336.6|208439.5|208289.5|597
1640146800000|2021-12-22 04:20:00|208439.1|208289.1|208444.5|208294.5|208467.4|208317.4|208438.9|208288.9|473
1640147100000|2021-12-22 04:25:00|208442.5|208292.5|208458.2|208308.2|208465.9|208315.9|208433.9|208283.9|454
1640147400000|2021-12-22 04:30:00|208457.6|208307.6|208448.6|208298.6|208467.2|208317.2|208436.5|208286.5|382
1640147700000|2021-12-22 04:35:00|208447.6|208297.6|208450.2|208300.2|208475.9|208325.9|208435.4|208285.4|387
1640148000000|2021-12-22 04:40:00|208448.6|208298.6|208467.3|208317.3|208493.3|208343.3|208444.3|208294.3|416
1640148300000|2021-12-22 04:45:00|208466.4|208316.4|208454.5|208304.5|208474.5|208324.5|208452.9|208302.9|424
1640148600000|2021-12-22 04:50:00|208455.5|208305.5|208440.5|208290.5|208493.3|208343.3|208437.2|208287.2|463
1640148900000|2021-12-22 04:55:00|208440.7|208290.7|208463.5|208313.5|208475.2|208325.2|208440.7|208290.7|473
1640149200000|2021-12-22 05:00:00|208464.6|208314.6|208438.6|208288.6|208483.5|208333.5|208435.6|208285.6|663
1640149500000|2021-12-22 05:05:00|208439.1|208289.1|208519.5|208369.5|208528.8|208378.8|208439|208289|784
1640149800000|2021-12-22 05:10:00|208519.2|208369.2|208545.6|208395.6|208549|208399|208517.6|208367.6|530
1640150100000|2021-12-22 05:15:00|208545.7|208395.7|208605.5|208455.5|208618.8|208468.8|208541.5|208391.5|425
1640150400000|2021-12-22 05:20:00|208606.2|208456.2|208656.8|208506.8|208674.3|208524.3|208602.6|208452.6|402
1640150700000|2021-12-22 05:25:00|208656.9|208506.9|208622.5|208472.5|208670.5|208520.5|208614|208464|378
1640151000000|2021-12-22 05:30:00|208621.8|208471.8|208608.2|208458.2|208628.3|208478.3|208583|208433|520
1640151300000|2021-12-22 05:35:00|208605.4|208455.4|208577.3|208427.3|208621|208471|208557.8|208407.8|324
1640151600000|2021-12-22 05:40:00|208576.9|208426.9|208562.9|208412.9|208579.6|208429.6|208555.2|208405.2|471
1640151900000|2021-12-22 05:45:00|208562.2|208412.2|208556.4|208406.4|208571.1|208421.1|208550|208400|314
1640152200000|2021-12-22 05:50:00|208567.1|208417.1|208522|208372|208569|208419|208514.8|208364.8|303
1640152500000|2021-12-22 05:55:00|208522.4|208372.4|208517.4|208367.4|208536.5|208386.5|208513.8|208363.8|348
1640152800000|2021-12-22 06:00:00|208516.9|208366.9|208569.2|208419.2|208581.5|208431.5|208515.9|208365.9|809
1640153100000|2021-12-22 06:05:00|208570.5|208420.5|208613|208463|208628.6|208478.6|208565|208415|779
1640153400000|2021-12-22 06:10:00|208614.9|208464.9|208618.5|208468.5|208640.1|208490.1|208605.5|208455.5|648
1640153700000|2021-12-22 06:15:00|208615.4|208465.4|208562.2|208412.2|208642.3|208492.3|208558.5|208408.5|635
1640154000000|2021-12-22 06:20:00|208570.6|208420.6|208541.8|208391.8|208587.3|208437.3|208497.8|208347.8|791
1640154300000|2021-12-22 06:25:00|208543.3|208393.3|208543.2|208393.2|208564.5|208414.5|208531.9|208381.9|454
1640154600000|2021-12-22 06:30:00|208536.3|208386.3|208542.4|208392.4|208553.8|208403.8|208534|208384|396
1640154900000|2021-12-22 06:35:00|208539.4|208389.4|208586.5|208436.5|208604.2|208454.2|208539.4|208389.4|447
1640155200000|2021-12-22 06:40:00|208587.2|208437.2|208583|208433|208593.2|208443.2|208576.7|208426.7|463
1640155500000|2021-12-22 06:45:00|208583.1|208433.1|208579.4|208429.4|208597.1|208447.1|208574|208424|539
1640155800000|2021-12-22 06:50:00|208578.9|208428.9|208577.1|208427.1|208594.1|208444.1|208570.4|208420.4|501
1640156100000|2021-12-22 06:55:00|208577.7|208427.7|208661.7|208511.7|208680|208530|208574.6|208424.6|662
1640156400000|2021-12-22 07:00:00|208670.3|208520.3|208649.4|208499.4|208683.6|208533.6|208639.3|208489.3|573
1640156700000|2021-12-22 07:05:00|208646.1|208496.1|208603.8|208453.8|208677|208527|208603.8|208453.8|531
1640157000000|2021-12-22 07:10:00|208606.2|208456.2|208551.8|208401.8|208626.3|208476.3|208527|208377|567
1640157300000|2021-12-22 07:15:00|208542.3|208392.3|208627.9|208477.9|208641.4|208491.4|208522.5|208372.5|468
1640157600000|2021-12-22 07:20:00|208627.4|208477.4|208619.6|208469.6|208639.6|208489.6|208569.2|208419.2|483
1640157900000|2021-12-22 07:25:00|208618.7|208468.7|208648.9|208498.9|208674.1|208524.1|208615.3|208465.3|521
1640158200000|2021-12-22 07:30:00|208647.7|208497.7|208616.5|208466.5|208666.3|208516.3|208615.6|208465.6|567
1640158500000|2021-12-22 07:35:00|208616.1|208466.1|208617.5|208467.5|208646|208496|208603.5|208453.5|498
1640158800000|2021-12-22 07:40:00|208616.6|208466.6|208560.6|208410.6|208624.1|208474.1|208559.9|208409.9|491
1640159100000|2021-12-22 07:45:00|208561.1|208411.1|208557.6|208407.6|208629|208479|208552.9|208402.9|434
1640159400000|2021-12-22 07:50:00|208556.7|208406.7|208554.3|208404.3|208570.6|208420.6|208550.7|208400.7|364
1640159700000|2021-12-22 07:55:00|208554.6|208404.6|208550.8|208400.8|208556.5|208406.5|208509.1|208359.1|468
1640160000000|2021-12-22 08:00:00|208548.5|208398.5|208456.4|208306.4|208577.3|208427.3|208406.8|208256.8|773
1640160300000|2021-12-22 08:05:00|208455.1|208305.1|208423.9|208273.9|208458.7|208308.7|208407.7|208257.7|713
1640160600000|2021-12-22 08:10:00|208424.1|208274.1|208236.9|208086.9|208424.1|208274.1|208202.3|208052.3|746
1640160900000|2021-12-22 08:15:00|208238.5|208088.5|208304.2|208154.2|208313.3|208163.3|208221|208071|785
1640161200000|2021-12-22 08:20:00|208304.3|208154.3|208276.7|208126.7|208390.7|208240.7|208233.7|208083.7|745
1640161500000|2021-12-22 08:25:00|208276.6|208126.6|208293.9|208143.9|208299.6|208149.6|208260.6|208110.6|783
1640161800000|2021-12-22 08:30:00|208294.1|208144.1|208369.9|208219.9|208411.1|208261.1|208287.4|208137.4|966
1640162100000|2021-12-22 08:35:00|208370.4|208220.4|208483.3|208333.3|208490.3|208340.3|208370.3|208220.3|700
1640162400000|2021-12-22 08:40:00|208490.4|208340.4|208440.8|208290.8|208546.1|208396.1|208428.4|208278.4|691
1640162700000|2021-12-22 08:45:00|208441|208291|208387.3|208237.3|208491.4|208341.4|208381.4|208231.4|719
1640163000000|2021-12-22 08:50:00|208386.8|208236.8|208470.5|208320.5|208475.3|208325.3|208379.2|208229.2|737
1640163300000|2021-12-22 08:55:00|208470.6|208320.6|208321.3|208171.3|208477|208327|208314.3|208164.3|753
1640163600000|2021-12-22 09:00:00|208327.7|208177.7|208255.3|208105.3|208338.9|208188.9|208241.2|208091.2|814
1640163900000|2021-12-22 09:05:00|208252.5|208102.5|208159.2|208009.2|208279.3|208129.3|208150.1|208000.1|648
1640164200000|2021-12-22 09:10:00|208161.2|208011.2|208108.3|207958.3|208161.2|208011.2|208102.9|207952.9|634
1640164500000|2021-12-22 09:15:00|208109.5|207959.5|207949.3|207799.3|208137.5|207987.5|207946.2|207796.2|840
1640164800000|2021-12-22 09:20:00|207948.7|207798.7|208085.2|207935.2|208089.9|207939.9|207948.7|207798.7|711
1640165100000|2021-12-22 09:25:00|208085.4|207935.4|208159.9|208009.9|208170.6|208020.6|208068.9|207918.9|701
1640165400000|2021-12-22 09:30:00|208160.2|208010.2|208193.2|208043.2|208219.8|208069.8|208142.9|207992.9|563
1640165700000|2021-12-22 09:35:00|208193.1|208043.1|208154|208004|208204.4|208054.4|208138.1|207988.1|792
1640166000000|2021-12-22 09:40:00|208154.6|208004.6|208021.1|207871.1|208158.1|208008.1|208020.6|207870.6|710
1640166300000|2021-12-22 09:45:00|208022.2|207872.2|208070.1|207920.1|208108.5|207958.5|208022.1|207872.1|569
1640166600000|2021-12-22 09:50:00|208070.8|207920.8|208110.2|207960.2|208133.1|207983.1|208056.7|207906.7|637
1640166900000|2021-12-22 09:55:00|208112.3|207962.3|208135.3|207985.3|208204.6|208054.6|208109.8|207959.8|649
1640167200000|2021-12-22 10:00:00|208141.4|207991.4|208130.5|207980.5|208163.2|208013.2|208121.9|207971.9|690
1640167500000|2021-12-22 10:05:00|208130.6|207980.6|208127.6|207977.6|208141|207991|208118.6|207968.6|570
1640167800000|2021-12-22 10:10:00|208127.8|207977.8|208125.6|207975.6|208142.3|207992.3|208046.5|207896.5|773
1640168100000|2021-12-22 10:15:00|208123.5|207973.5|208188.3|208038.3|208203.6|208053.6|208118.7|207968.7|728
1640168400000|2021-12-22 10:20:00|208188.2|208038.2|208065|207915|208189.4|208039.4|208021.2|207871.2|809
1640168700000|2021-12-22 10:25:00|208064.9|207914.9|208119.3|207969.3|208130.6|207980.6|208064.9|207914.9|813
1640169000000|2021-12-22 10:30:00|208119.8|207969.8|208034.4|207884.4|208135.6|207985.6|208030.7|207880.7|784
1640169300000|2021-12-22 10:35:00|208034.6|207884.6|207962.2|207812.2|208045.1|207895.1|207957.1|207807.1|824
1640169600000|2021-12-22 10:40:00|207962.5|207812.5|207870.1|207720.1|207973|207823|207861.6|207711.6|865
1640169900000|2021-12-22 10:45:00|207871.7|207721.7|207897.5|207747.5|207918|207768|207847.6|207697.6|973
1640170200000|2021-12-22 10:50:00|207898|207748|207876.8|207726.8|207915.7|207765.7|207855.4|207705.4|878
1640170500000|2021-12-22 10:55:00|207877.3|207727.3|207871.5|207721.5|207917.4|207767.4|207819.2|207669.2|896
1640170800000|2021-12-22 11:00:00|207871|207721|207905.6|207755.6|207910.9|207760.9|207870.6|207720.6|742
1640171100000|2021-12-22 11:05:00|207906.3|207756.3|207836.3|207686.3|207927.5|207777.5|207830.4|207680.4|694
1640171400000|2021-12-22 11:10:00|207837.3|207687.3|207808.2|207658.2|207842.9|207692.9|207796.4|207646.4|719
1640171700000|2021-12-22 11:15:00|207809.5|207659.5|207697.1|207547.1|207809.5|207659.5|207609.5|207459.5|809
1640172000000|2021-12-22 11:20:00|207691.5|207541.5|207667.7|207517.7|207694.2|207595.9|207638.2|207507.7|613
1640172300000|2021-12-22 11:25:00|207668.3|207518.3|207662.3|207512.3|207690.3|207540.3|207617.9|207467.9|728
1640172600000|2021-12-22 11:30:00|207664.9|207514.9|207655.5|207505.5|207678.7|207528.7|207632.7|207482.7|632
1640172900000|2021-12-22 11:35:00|207655.3|207505.3|207770.1|207620.1|207786.5|207636.5|207655.3|207505.3|665
1640173200000|2021-12-22 11:40:00|207769.5|207619.5|207828|207678|207838.2|207688.2|207763.5|207613.5|697
1640173500000|2021-12-22 11:45:00|207826.9|207676.9|207852.2|207702.2|207892.6|207742.6|207819.9|207669.9|855
1640173800000|2021-12-22 11:50:00|207852.1|207702.1|207877.8|207727.8|207917.3|207767.3|207846.1|207696.1|803
1640174100000|2021-12-22 11:55:00|207874.4|207724.4|207867.3|207717.3|207879|207729|207855.6|207705.6|819
1640174400000|2021-12-22 12:00:00|207871.2|207721.2|207871.8|207721.8|207897.1|207747.1|207850.2|207700.2|841
1640174700000|2021-12-22 12:05:00|207876.9|207726.9|207922.3|207772.3|207925.9|207775.9|207810.8|207660.8|837
1640175000000|2021-12-22 12:10:00|207922.1|207772.1|207812|207662|207986.3|207836.3|207804.7|207654.7|652
1640175300000|2021-12-22 12:15:00|207809.1|207659.1|207986.2|207836.2|208006.2|207856.2|207807.1|207657.1|860
1640175600000|2021-12-22 12:20:00|207986.1|207836.1|207936.7|207786.7|208029.9|207879.9|207933.9|207783.9|796
1640175900000|2021-12-22 12:25:00|207935.5|207785.5|207855.4|207705.4|207964.3|207814.3|207848.3|207698.3|838
1640176200000|2021-12-22 12:30:00|207855.2|207705.2|207692.5|207542.5|207857.5|207707.5|207658.1|207508.1|714
1640176500000|2021-12-22 12:35:00|207692.7|207542.7|207655.3|207505.3|207732.1|207582.1|207650.4|207500.4|774
1640176800000|2021-12-22 12:40:00|207655.2|207505.2|207679.3|207529.3|207690.7|207540.7|207644.5|207494.5|647
1640177100000|2021-12-22 12:45:00|207673.5|207523.5|207642.6|207492.6|207706.9|207576.1|207622.8|207488|625
1640177400000|2021-12-22 12:50:00|207642.7|207492.7|207893.9|207743.9|207897.4|207747.4|207591.2|207491|782
1640177700000|2021-12-22 12:55:00|207893.7|207743.7|207894.6|207744.6|207964.4|207814.4|207871.2|207721.2|718
1640178000000|2021-12-22 13:00:00|207898.7|207748.7|207864.1|207714.1|207949.3|207813.9|207810.1|207660.1|781
1640178300000|2021-12-22 13:05:00|207864.4|207714.4|207853.3|207703.3|207874.6|207724.6|207839.3|207689.3|724
1640178600000|2021-12-22 13:10:00|207853|207703|207820.7|207670.7|207878.2|207728.2|207773.6|207623.6|783
1640178900000|2021-12-22 13:15:00|207820.4|207670.4|207739.5|207589.5|207839.8|207689.8|207739.5|207589.5|808
1640179200000|2021-12-22 13:20:00|207739.8|207589.8|207801.5|207651.5|207844|207694|207697.6|207555.6|895
1640179500000|2021-12-22 13:25:00|207804.4|207654.4|207839.6|207689.6|207976.7|207865.2|207803.5|207653.5|837
1640179800000|2021-12-22 13:30:00|207840.8|207690.8|207644|207494|207862.2|207712.2|207606.2|207456.2|881
1640180100000|2021-12-22 13:35:00|207645.2|207495.2|207693.4|207543.4|207781.5|207631.5|207645|207495|909
1640180400000|2021-12-22 13:40:00|207692.5|207542.5|207735.9|207585.9|207821.4|207671.4|207637.6|207487.6|845
1640180700000|2021-12-22 13:45:00|207732.5|207582.5|207529.9|207379.9|207745.7|207595.7|207480.5|207347.7|861
1640181000000|2021-12-22 13:50:00|207526.1|207376.1|207572.4|207422.4|207648.4|207498.4|207478.6|207355.7|862
1640181300000|2021-12-22 13:55:00|207571.9|207421.9|207596.2|207446.2|207638.1|207488.1|207470.7|207320.7|940
1640181600000|2021-12-22 14:00:00|207595.6|207445.6|207570.1|207420.1|207663|207550.7|207544.1|207394.1|875
1640181900000|2021-12-22 14:05:00|207571.6|207421.6|207694.7|207544.7|207706.2|207581.1|207568.3|207418.3|821
1640182200000|2021-12-22 14:10:00|207694.8|207544.8|207869.9|207719.9|207894.2|207746.8|207675.8|207525.8|737
1640182500000|2021-12-22 14:15:00|207869.6|207719.6|207777.2|207627.2|207870.1|207720.1|207687.2|207577.2|698
1640182800000|2021-12-22 14:20:00|207777.3|207627.3|207839.1|207689.1|207842.7|207724.7|207663.4|207513.4|799
1640183100000|2021-12-22 14:25:00|207837.7|207687.7|207838.3|207688.3|207966.8|207857.5|207748.6|207598.6|896
1640183400000|2021-12-22 14:30:00|207838.1|207688.1|207667.3|207517.3|207853.1|207703.1|207482.8|207332.8|967
1640183700000|2021-12-22 14:35:00|207665.2|207515.2|207595.7|207445.7|207706|207573.8|207531.1|207417|957
1640184000000|2021-12-22 14:40:00|207602.2|207452.2|207707.9|207557.9|207768.6|207632.6|207550.2|207433.1|961
1640184300000|2021-12-22 14:45:00|207707.2|207557.2|207899|207749|207901.7|207751.7|207634.4|207484.4|918
1640184600000|2021-12-22 14:50:00|207898.3|207748.3|207962.9|207812.9|207977.5|207827.5|207759.8|207640.3|981
1640184900000|2021-12-22 14:55:00|207963.8|207813.8|207886.2|207736.2|207973.6|207823.6|207800.9|207650.9|962
1640185200000|2021-12-22 15:00:00|207886.3|207736.3|208021|207871|208027.8|207877.8|207843.5|207693.5|942
1640185500000|2021-12-22 15:05:00|208021.2|207871.2|207978|207828|208066.2|207916.2|207918.3|207768.3|927
1640185800000|2021-12-22 15:10:00|207980.5|207830.5|207853.6|207703.6|207984|207834|207831.6|207681.6|823
1640186100000|2021-12-22 15:15:00|207849|207699|207701.3|207551.3|207855.9|207705.9|207620.5|207470.5|817
1640186400000|2021-12-22 15:20:00|207702.1|207552.1|207445.1|207295.1|207725.6|207575.6|207441.6|207291.6|930
1640186700000|2021-12-22 15:25:00|207448.3|207298.3|207635.2|207485.2|207685.1|207575.4|207448.2|207298.2|824
1640187000000|2021-12-22 15:30:00|207634.6|207484.6|207725.1|207575.1|207753.3|207611.6|207547.1|207435.4|811
1640187300000|2021-12-22 15:35:00|207724.4|207574.4|207771.7|207621.7|207851|207701|207717.4|207567.4|875
1640187600000|2021-12-22 15:40:00|207770.5|207620.5|207811|207761|207872.9|207768.7|207685.3|207535.3|922
1640187900000|2021-12-22 15:45:00|207818.2|207768.2|207812.6|207662.6|207912|207809.8|207791.8|207650.6|910
1640188200000|2021-12-22 15:50:00|207810.7|207660.7|207823.9|207673.9|207887.5|207773.8|207718.2|207618.1|927
1640188500000|2021-12-22 15:55:00|207825.1|207675.1|207766.8|207616.8|207826.1|207713.8|207630.2|207518.4|899
1640188800000|2021-12-22 16:00:00|207769.9|207619.9|207635.3|207485.3|207853.3|207724.4|207592.5|207483.8|775
1640189100000|2021-12-22 16:05:00|207636.6|207486.6|207616.8|207466.8|207672.2|207556.6|207593.5|207463|805
1640189400000|2021-12-22 16:10:00|207616.5|207466.5|207646.6|207496.6|207695.2|207545.2|207540.2|207390.2|895
1640189700000|2021-12-22 16:15:00|207646.4|207496.4|207625.7|207475.7|207651.2|207501.2|207588.2|207438.2|825
1640190000000|2021-12-22 16:20:00|207624.8|207474.8|207637.8|207487.8|207732.8|207582.8|207612.1|207462.1|789
1640190300000|2021-12-22 16:25:00|207636.6|207486.6|207688.9|207538.9|207742.3|207592.3|207619.9|207469.9|759
1640190600000|2021-12-22 16:30:00|207689.6|207539.6|207763.9|207613.9|207785.7|207635.7|207682.9|207532.9|699
1640190900000|2021-12-22 16:35:00|207763.8|207613.8|207979.2|207829.2|207995|207847.2|207763.1|207613.1|814
1640191200000|2021-12-22 16:40:00|207977.9|207827.9|207946.3|207796.3|208019.8|207884.2|207867.5|207745.3|756
1640191500000|2021-12-22 16:45:00|207946.2|207796.2|207808.7|207658.7|208008.9|207878.6|207755.1|207649.8|703
1640191800000|2021-12-22 16:50:00|207806|207656|207686.3|207536.3|207814.4|207673.4|207637.2|207528.4|748
1640192100000|2021-12-22 16:55:00|207686.2|207536.2|207564.1|207414.1|207690.7|207540.7|207549.6|207399.6|670
1640192400000|2021-12-22 17:00:00|207564.4|207414.4|207571.3|207421.3|207639.4|207519.5|207561.3|207413.5|603
1640192700000|2021-12-22 17:05:00|207568.4|207418.4|207565.7|207415.7|207580.2|207435.3|207472.6|207368.6|525
1640193000000|2021-12-22 17:10:00|207563.8|207413.8|207628.3|207478.3|207730.1|207580.1|207514.6|207402.7|647
1640193300000|2021-12-22 17:15:00|207627.7|207477.7|207658.9|207508.9|207690.1|207559.5|207595.9|207445.9|601
1640193600000|2021-12-22 17:20:00|207652.6|207502.6|207526.3|207376.3|207658.2|207554.1|207514.8|207364.8|623
1640193900000|2021-12-22 17:25:00|207519.1|207369.1|207519|207369|207558.8|207408.8|207513.1|207363.1|558
1640194200000|2021-12-22 17:30:00|207518.8|207368.8|207549.9|207399.9|207557.6|207407.6|207510.9|207360.9|565
1640194500000|2021-12-22 17:35:00|207549.8|207399.8|207580.1|207430.1|207596.2|207446.2|207549.8|207399.8|553
1640194800000|2021-12-22 17:40:00|207580.4|207430.4|207507.2|207357.2|207582.8|207432.8|207474.9|207324.9|630
1640195100000|2021-12-22 17:45:00|207507.6|207357.6|207496.2|207346.2|207530|207398.1|207448|207342.6|589
1640195400000|2021-12-22 17:50:00|207495.3|207345.3|207416.5|207266.5|207500.1|207350.1|207317.1|207193.4|719
1640195700000|2021-12-22 17:55:00|207416.2|207266.2|207437|207287|207442.5|207292.5|207384.3|207234.3|542
1640196000000|2021-12-22 18:00:00|207438.1|207288.1|207458.3|207308.3|207472.7|207322.7|207437.3|207287.3|531
1640196300000|2021-12-22 18:05:00|207457.1|207307.1|207560.2|207410.2|207576.2|207426.2|207453.1|207303.1|469
1640196600000|2021-12-22 18:10:00|207560.1|207410.1|207572.1|207422.1|207576.1|207426.1|207502.3|207352.3|503
1640196900000|2021-12-22 18:15:00|207574.1|207424.1|207602.8|207452.8|207606.7|207456.7|207569.2|207419.2|551
1640197200000|2021-12-22 18:20:00|207602.9|207452.9|207617.3|207467.3|207621.4|207519.2|207564.3|207449.9|414
1640197500000|2021-12-22 18:25:00|207617.2|207467.2|207509.2|207359.2|207654.9|207504.9|207497.6|207347.6|602
1640197800000|2021-12-22 18:30:00|207509.5|207359.5|207389.4|207239.4|207520.8|207370.8|207347.6|207207.6|560
1640198100000|2021-12-22 18:35:00|207386.9|207236.9|207428.8|207278.8|207435|207285|207376.5|207226.5|550
1640198400000|2021-12-22 18:40:00|207428.2|207278.2|207359.1|207209.1|207501.5|207351.5|207339.8|207189.8|653
1640198700000|2021-12-22 18:45:00|207355.6|207205.6|207266.8|207116.8|207378.9|207228.9|207205.9|207055.9|652
1640199000000|2021-12-22 18:50:00|207267.3|207117.3|207311.4|207161.4|207432.4|207282.4|207264.1|207114.1|675
1640199300000|2021-12-22 18:55:00|207311.2|207161.2|207297.3|207147.3|207327.2|207177.2|207290.1|207140.1|575
1640199600000|2021-12-22 19:00:00|207296.9|207146.9|207238.6|207088.6|207367.2|207217.2|207236.7|207086.7|681
1640199900000|2021-12-22 19:05:00|207239.9|207089.9|207235.9|207085.9|207285.9|207140|207188.7|207082.9|625
1640200200000|2021-12-22 19:10:00|207234.9|207084.9|207271.9|207121.9|207279.2|207159.1|207209.1|207084.4|700
1640200500000|2021-12-22 19:15:00|207272.8|207122.8|207398.1|207248.1|207405.4|207255.4|207271|207121|635
1640200800000|2021-12-22 19:20:00|207413.9|207263.9|207311.5|207161.5|207414.1|207264.1|207309|207159|562
1640201100000|2021-12-22 19:25:00|207310.3|207160.3|207453.7|207303.7|207453.7|207303.7|207306.1|207156.1|639
1640201400000|2021-12-22 19:30:00|207451.9|207301.9|207443.8|207293.8|207461.5|207343.7|207387.3|207284.3|602
1640201700000|2021-12-22 19:35:00|207440.4|207290.4|207457.3|207307.3|207459.3|207331.6|207381.6|207250.2|495
1640202000000|2021-12-22 19:40:00|207457.6|207307.6|207467.8|207317.8|207481|207369.2|207369.1|207219.1|489
1640202300000|2021-12-22 19:45:00|207469.2|207319.2|207474.7|207324.7|207513|207398.7|207445.5|207315.7|643
1640202600000|2021-12-22 19:50:00|207474.9|207324.9|207505.5|207355.5|207508.8|207358.8|207468.2|207318.2|585
1640202900000|2021-12-22 19:55:00|207508.2|207358.2|207480.8|207330.8|207550.1|207400.1|207467.4|207317.4|763
1640203200000|2021-12-22 20:00:00|207481.8|207331.8|207452.4|207302.4|207524.1|207385.7|207403.3|207285.3|822
1640203500000|2021-12-22 20:05:00|207450.9|207300.9|207444.8|207294.8|207453.4|207349.4|207397.7|207280.4|545
1640203800000|2021-12-22 20:10:00|207445.2|207295.2|207428.2|207278.2|207535.1|207385.1|207423.9|207273.9|649
1640204100000|2021-12-22 20:15:00|207428.1|207278.1|207355.7|207205.7|207432.2|207282.2|207355.3|207205.3|494
1640204400000|2021-12-22 20:20:00|207356.8|207206.8|207356.9|207206.9|207365.8|207263|207307.4|207201.6|338
1640204700000|2021-12-22 20:25:00|207357.8|207207.8|207305.2|207155.2|207385.8|207235.8|207266.3|207116.3|579
1640205000000|2021-12-22 20:30:00|207308.9|207158.9|207319.5|207169.5|207321|207171|207302.8|207152.8|523
1640205300000|2021-12-22 20:35:00|207314.1|207164.1|207331.4|207181.4|207333.9|207223.1|207273.1|207141.4|547
1640205600000|2021-12-22 20:40:00|207326.3|207176.3|207259.2|207109.2|207439|207323|207257.7|207107.7|745
1640205900000|2021-12-22 20:45:00|207257.6|207107.6|207225.6|207075.6|207265.5|207115.5|207223.7|207073.7|673
1640206200000|2021-12-22 20:50:00|207224.8|207074.8|207177.6|207027.6|207224.8|207086.5|207122.4|207007.7|656
1640206500000|2021-12-22 20:55:00|207175.4|207025.4|207143.7|206993.7|207191.3|207041.3|207123.4|206973.4|609
1640206800000|2021-12-22 21:00:00|207145.5|206995.5|207170|207020|207241.3|207091.3|207144.5|206994.5|708
1640207100000|2021-12-22 21:05:00|207172.5|207022.5|207168|207018|207214.3|207064.3|207148.4|206998.4|580
1640207400000|2021-12-22 21:10:00|207167.6|207017.6|207181.2|207031.2|207195.7|207045.7|207155.7|207005.7|806
1640207700000|2021-12-22 21:15:00|207182.7|207032.7|207185|207035|207188|207038|207118.8|206968.8|521
1640208000000|2021-12-22 21:20:00|207181.6|207031.6|207188.3|207038.3|207205.1|207055.1|207150.8|207000.8|431
1640208300000|2021-12-22 21:25:00|207187.6|207037.6|207202.8|207052.8|207211.4|207061.4|207184.3|207034.3|444
1640208600000|2021-12-22 21:30:00|207193.5|207043.5|207250.2|207100.2|207250.8|207100.8|207183.2|207033.2|375
1640208900000|2021-12-22 21:35:00|207248.6|207098.6|207177|207027|207256.4|207106.4|207172.9|207022.9|269
1640209200000|2021-12-22 21:40:00|207176.9|207026.9|207189.6|207039.6|207220.2|207070.2|207175.4|207025.4|327
1640209500000|2021-12-22 21:45:00|207189.5|207039.5|207130.6|206980.6|207231.2|207081.2|207110|206960|434
1640209800000|2021-12-22 21:50:00|207127.3|206977.3|207106.7|206956.7|207129.6|206979.6|207082.5|206932.5|355
1640210100000|2021-12-22 21:55:00|207107.1|206957.1|207365.5|207068.5|207375.3|207078.3|207099.2|206943.4|454
1640210400000|2021-12-22 22:00:00|207376.8|207079.8|207269.4|206972.4|207471|207174|207224.9|206927.9|294
1640210700000|2021-12-22 22:05:00|207415.8|207118.8|207440.6|207143.6|207530.7|207233.7|207358.1|207061.1|462
1640211000000|2021-12-22 22:10:00|207428.3|207131.3|207438.8|207141.8|207494.9|207197.9|207394.9|207097.9|264
1640211300000|2021-12-22 22:15:00|207430.4|207133.4|207413.4|207116.4|207494.7|207197.7|207385.1|207088.1|302
1640211600000|2021-12-22 22:20:00|207418.6|207121.6|207421.6|207124.6|207481|207184|207386.4|207089.4|139
1640211900000|2021-12-22 22:25:00|207412.7|207115.7|207403.8|207106.8|207486.1|207189.1|207333|207036|119
1640212200000|2021-12-22 22:30:00|207405.3|207108.3|207471|207174|207491|207194|207365.8|207068.8|193
1640212500000|2021-12-22 22:35:00|207465.6|207168.6|207384.2|207087.2|207499.9|207202.9|207327.6|207030.6|137
1640212800000|2021-12-22 22:40:00|207378.4|207081.4|207415.5|207118.5|207472.1|207175.1|207371.7|207074.7|298
1640213100000|2021-12-22 22:45:00|207371.4|207074.4|207373.1|207076.1|207495.9|207198.9|207344.8|207047.8|317
1640213400000|2021-12-22 22:50:00|207376|207079|207445.1|207148.1|207494.8|207197.8|207317.5|207020.5|179
1640213700000|2021-12-22 22:55:00|207412.7|207115.7|207406.8|207109.8|207453.6|207156.6|207362.1|207065.1|133
1640214000000|2021-12-22 23:00:00|207412.6|207115.6|207194.9|207044.9|207448.4|207173.9|207187|207021.9|628
1640214300000|2021-12-22 23:05:00|207195.6|207045.6|207138.7|206988.7|207229.7|207054.8|207133.9|206938.5|415
1640214600000|2021-12-22 23:10:00|207137.5|206987.5|207160.7|207010.7|207215|207036|207136.8|206956.3|431
1640214900000|2021-12-22 23:15:00|207160.9|207010.9|207168|207018|207228.4|207039.5|207160.9|206965|721
1640215200000|2021-12-22 23:20:00|207168.6|207018.6|207165.4|207015.4|207188|207038|207156.1|207006.1|520
1640215500000|2021-12-22 23:25:00|207165.1|207015.1|207172.2|207022.2|207175.8|207025.8|207155.4|207005.4|467
1640215800000|2021-12-22 23:30:00|207171.7|207021.7|207172|207022|207180.8|207030.8|207161.9|207011.9|442
1640216100000|2021-12-22 23:35:00|207172.6|207022.6|207204.5|207054.5|207211.3|207061.3|207157.4|207007.4|482
1640216400000|2021-12-22 23:40:00|207205.1|207055.1|207207.3|207057.3|207211.1|207061.1|207193.8|207043.8|291
1640216700000|2021-12-22 23:45:00|207207.2|207057.2|207313.8|207163.8|207325.2|207175.2|207204.1|207054.1|457
1640217000000|2021-12-22 23:50:00|207314.4|207164.4|207325|207175|207382.9|207194.4|207301.3|207111.3|183
1640217300000|2021-12-22 23:55:00|207319.9|207169.9|207331|207181|207396.4|207195.6|207314.7|207114.9|246
1640217600000|2021-12-23 00:00:00|207330.8|207180.8|207326.9|207176.9|207342.1|207192.1|207320.8|207170.8|340
1640217900000|2021-12-23 00:05:00|207325.7|207175.7|207342.8|207192.8|207345.6|207195.6|207322.4|207172.4|534
1640218200000|2021-12-23 00:10:00|207342.2|207192.2|207338.9|207188.9|207343.4|207193.4|207327.5|207177.5|491
1640218500000|2021-12-23 00:15:00|207337.3|207187.3|207344.5|207194.5|207358.6|207208.6|207332.3|207182.3|600
1640218800000|2021-12-23 00:20:00|207344.2|207194.2|207383.8|207233.8|207399.6|207249.6|207343.1|207193.1|596
1640219100000|2021-12-23 00:25:00|207383.9|207233.9|207382.1|207232.1|207403.1|207253.1|207372.9|207222.9|458
1640219400000|2021-12-23 00:30:00|207381|207231|207320.3|207170.3|207391.1|207241.1|207303.8|207153.8|587
1640219700000|2021-12-23 00:35:00|207321.5|207171.5|207289.6|207139.6|207327.5|207177.5|207276.6|207126.6|583
1640220000000|2021-12-23 00:40:00|207290.8|207140.8|207304.2|207154.2|207332.9|207182.9|207290.1|207140.1|656
1640220300000|2021-12-23 00:45:00|207304.6|207154.6|207308|207158|207315.2|207165.2|207286.5|207136.5|488
1640220600000|2021-12-23 00:50:00|207308.9|207158.9|207304.3|207154.3|207320.9|207170.9|207295|207145|600
1640220900000|2021-12-23 00:55:00|207300.9|207150.9|207312.1|207162.1|207327.5|207177.5|207290.3|207140.3|605
1640221200000|2021-12-23 01:00:00|207313|207163|207373.3|207223.3|207390.8|207240.8|207310.1|207160.1|795
1640221500000|2021-12-23 01:05:00|207363.2|207213.2|207380.8|207230.8|207400.2|207250.2|207340|207190|725
1640221800000|2021-12-23 01:10:00|207378.3|207228.3|207412.9|207262.9|207455.7|207305.7|207372.5|207222.5|544
1640222100000|2021-12-23 01:15:00|207412.7|207262.7|207416.7|207266.7|207441.1|207291.1|207395.8|207245.8|693
1640222400000|2021-12-23 01:20:00|207415.2|207265.2|207370.1|207220.1|207421.6|207271.6|207361.7|207211.7|623
1640222700000|2021-12-23 01:25:00|207370.9|207220.9|207371.6|207221.6|207433.4|207253.5|207346.5|207162.8|708
1640223000000|2021-12-23 01:30:00|207371.9|207221.9|207398.1|207248.1|207428.4|207278.4|207359.7|207209.7|810
1640223300000|2021-12-23 01:35:00|207405.7|207255.7|207369.1|207219.1|207434|207255.7|207368.9|207162.9|779
1640223600000|2021-12-23 01:40:00|207369.8|207219.8|207341.1|207191.1|207384.8|207234.8|207338.5|207188.5|759
1640223900000|2021-12-23 01:45:00|207339.5|207189.5|207356.2|207206.2|207380.5|207230.5|207338.3|207188.3|780
1640224200000|2021-12-23 01:50:00|207356|207206|207357.1|207207.1|207392.7|207242.7|207326|207176|760
1640224500000|2021-12-23 01:55:00|207348.5|207198.5|207339.4|207189.4|207357.8|207207.8|207327.6|207177.6|811
1640224800000|2021-12-23 02:00:00|207348.6|207198.6|207387.9|207237.9|207390.6|207240.6|207341.4|207191.4|850
1640225100000|2021-12-23 02:05:00|207388.5|207238.5|207387.6|207237.6|207402.3|207252.3|207372.2|207222.2|480
1640225400000|2021-12-23 02:10:00|207384.1|207234.1|207379.2|207229.2|207417.1|207267.1|207360.8|207210.8|547
1640225700000|2021-12-23 02:15:00|207379.4|207229.4|207384.5|207234.5|207412.9|207262.9|207377.1|207227.1|529
1640226000000|2021-12-23 02:20:00|207382.9|207232.9|207395|207245|207410.3|207260.3|207375.5|207225.5|330
1640226300000|2021-12-23 02:25:00|207394.8|207244.8|207390.5|207240.5|207409.4|207259.4|207362.5|207212.5|326
1640226600000|2021-12-23 02:30:00|207401.3|207251.3|207388.4|207238.4|207406|207256|207374|207224|425
1640226900000|2021-12-23 02:35:00|207389.7|207239.7|207389.3|207239.3|207418.5|207268.5|207373.2|207223.2|376
1640227200000|2021-12-23 02:40:00|207394.1|207244.1|207405.8|207255.8|207423.1|207273.1|207373.9|207223.9|385
1640227500000|2021-12-23 02:45:00|207403|207253|207400.1|207250.1|207415.1|207265.1|207380.8|207230.8|433
1640227800000|2021-12-23 02:50:00|207401.1|207251.1|207402.9|207252.9|207419.6|207269.6|207375.3|207225.3|511
1640228100000|2021-12-23 02:55:00|207404.4|207254.4|207329.2|207179.2|207412.2|207262.2|207326.2|207113.8|540
1640228400000|2021-12-23 03:00:00|207329.4|207179.4|207359.4|207209.4|207374.9|207224.9|207316.6|207166.6|432
1640228700000|2021-12-23 03:05:00|207359.5|207209.5|207355.1|207205.1|207377.7|207227.7|207347.3|207197.3|364
1640229000000|2021-12-23 03:10:00|207356.3|207206.3|207326.4|207176.4|207363.6|207213.6|207314.1|207164.1|341
1640229300000|2021-12-23 03:15:00|207326|207176|207400.2|207250.2|207410|207254|207326|207137|538
1640229600000|2021-12-23 03:20:00|207399.9|207249.9|207401.4|207251.4|207411.2|207261.2|207393.4|207243.4|517
1640229900000|2021-12-23 03:25:00|207401.6|207251.6|207373.3|207223.3|207402.1|207252.1|207358|207208|450
1640230200000|2021-12-23 03:30:00|207372.1|207222.1|207399.6|207249.6|207465.1|207259.9|207366.5|207179|504
1640230500000|2021-12-23 03:35:00|207400.1|207250.1|207388.2|207238.2|207405.9|207255.9|207382.9|207232.9|399
1640230800000|2021-12-23 03:40:00|207388.8|207238.8|207335.9|207185.9|207394.5|207244.5|207335.9|207185.9|406
1640231100000|2021-12-23 03:45:00|207333.3|207183.3|207324.7|207174.7|207338.4|207188.4|207315.1|207165.1|240
1640231400000|2021-12-23 03:50:00|207324.4|207174.4|207322.2|207172.2|207339.1|207189.1|207303.9|207153.9|310
1640231700000|2021-12-23 03:55:00|207322.1|207172.1|207312.9|207162.9|207335|207185|207298.4|207148.4|510
1640232000000|2021-12-23 04:00:00|207306.8|207156.8|207309.6|207159.6|207319.7|207169.7|207293|207143|478
1640232300000|2021-12-23 04:05:00|207309.8|207159.8|207330|207180|207330|207180|207305.7|207155.7|430
1640232600000|2021-12-23 04:10:00|207328.6|207178.6|207312.4|207162.4|207328.6|207178.6|207306.8|207156.8|468
1640232900000|2021-12-23 04:15:00|207313.2|207163.2|207318.9|207168.9|207341.9|207191.9|207309.9|207159.9|432
1640233200000|2021-12-23 04:20:00|207319|207169|207325.1|207175.1|207335.8|207185.8|207292.6|207142.6|428
1640233500000|2021-12-23 04:25:00|207324.6|207174.6|207310.4|207160.4|207345.3|207195.3|207303.4|207153.4|425
1640233800000|2021-12-23 04:30:00|207313|207163|207315.1|207165.1|207338|207188|207305.7|207155.7|323
1640234100000|2021-12-23 04:35:00|207314.5|207164.5|207332|207182|207336.3|207186.3|207297.7|207147.7|376
1640234400000|2021-12-23 04:40:00|207332.9|207182.9|207320.9|207170.9|207342.3|207192.3|207299.8|207149.8|379
1640234700000|2021-12-23 04:45:00|207321|207171|207305.5|207155.5|207335.5|207185.5|207301.1|207151.1|363
1640235000000|2021-12-23 04:50:00|207306|207156|207324|207174|207335.5|207185.5|207301.3|207151.3|398
1640235300000|2021-12-23 04:55:00|207324.1|207174.1|207317.5|207167.5|207348.1|207198.1|207309.9|207159.9|437
1640235600000|2021-12-23 05:00:00|207318.3|207168.3|207319.7|207169.7|207340.4|207190.4|207308.3|207158.3|531
1640235900000|2021-12-23 05:05:00|207316.9|207166.9|207328.6|207178.6|207339.4|207189.4|207302.9|207152.9|485
1640236200000|2021-12-23 05:10:00|207327.9|207177.9|207333.6|207183.6|207360.7|207210.7|207303.6|207153.6|587
1640236500000|2021-12-23 05:15:00|207333.1|207183.1|207315.8|207165.8|207348.1|207198.1|207305.7|207155.7|599
1640236800000|2021-12-23 05:20:00|207314.9|207164.9|207260.4|207110.4|207325.4|207175.4|207250.4|207100.4|533
1640237100000|2021-12-23 05:25:00|207261.9|207111.9|207292.4|207142.4|207307.2|207157.2|207254.4|207104.4|424
1640237400000|2021-12-23 05:30:00|207292.3|207142.3|207252.9|207102.9|207306.9|207156.9|207248.9|207098.9|582
1640237700000|2021-12-23 05:35:00|207252.4|207102.4|207269.2|207119.2|207281.9|207131.9|207244.9|207094.9|494
1640238000000|2021-12-23 05:40:00|207267.2|207117.2|207227|207077|207281.1|207131.1|207223.8|207073.8|626
1640238300000|2021-12-23 05:45:00|207227.2|207077.2|207237.5|207087.5|207260.5|207110.5|207221|207071|634
1640238600000|2021-12-23 05:50:00|207240.5|207090.5|207244.5|207094.5|207258.7|207108.7|207221.5|207071.5|749
1640238900000|2021-12-23 05:55:00|207239.2|207089.2|207244.2|207094.2|207249.7|207099.7|207228.3|207078.3|611
1640239200000|2021-12-23 06:00:00|207243.2|207093.2|207233.4|207083.4|207254|207104|207212.3|207062.3|531
1640239500000|2021-12-23 06:05:00|207233.5|207083.5|207264.5|207114.5|207270.4|207120.4|207233.4|207083.4|509
1640239800000|2021-12-23 06:10:00|207265.5|207115.5|207306.7|207156.7|207308.1|207158.1|207254.8|207104.8|374
1640240100000|2021-12-23 06:15:00|207305.3|207155.3|207306.6|207156.6|207318.9|207168.9|207297.8|207147.8|359
1640240400000|2021-12-23 06:20:00|207306.8|207156.8|207319.2|207169.2|207333.7|207183.7|207306.8|207156.8|376
1640240700000|2021-12-23 06:25:00|207318.9|207168.9|207322.2|207172.2|207344.8|207194.8|207311.1|207161.1|244
1640241000000|2021-12-23 06:30:00|207320.9|207170.9|207300.1|207150.1|207334.4|207184.4|207282.4|207132.4|382
1640241300000|2021-12-23 06:35:00|207301.3|207151.3|207273|207123|207310.4|207160.4|207257.6|207107.6|355
1640241600000|2021-12-23 06:40:00|207272.5|207122.5|207288.7|207138.7|207312.5|207162.5|207266.9|207116.9|463
1640241900000|2021-12-23 06:45:00|207287.9|207137.9|207286.2|207136.2|207295.8|207145.8|207275.1|207125.1|513
1640242200000|2021-12-23 06:50:00|207285.7|207135.7|207294.6|207144.6|207300.4|207150.4|207272.4|207122.4|429
1640242500000|2021-12-23 06:55:00|207294.8|207144.8|207357.8|207207.8|207365.2|207215.2|207290.6|207140.6|493
1640242800000|2021-12-23 07:00:00|207350.9|207200.9|207288.9|207138.9|207354.4|207204.4|207281|207131|741
1640243100000|2021-12-23 07:05:00|207289.4|207139.4|207277.1|207127.1|207312.4|207162.4|207262.5|207112.5|575
1640243400000|2021-12-23 07:10:00|207276.7|207126.7|207278.9|207128.9|207302.8|207152.8|207258.7|207108.7|701
1640243700000|2021-12-23 07:15:00|207281.9|207131.9|207238.6|207088.6|207290.7|207140.7|207226.9|207076.9|857
1640244000000|2021-12-23 07:20:00|207235.6|207085.6|207213.3|207063.3|207242.9|207092.9|207182.4|207032.4|728
1640244300000|2021-12-23 07:25:00|207219.6|207069.6|207250.3|207100.3|207264|207114|207211.5|207061.5|738
1640244600000|2021-12-23 07:30:00|207252.7|207102.7|207213.6|207063.6|207257.8|207107.8|207193.1|207043.1|661
1640244900000|2021-12-23 07:35:00|207216.2|207066.2|207186.6|207036.6|207228|207078|207173.7|207023.7|579
1640245200000|2021-12-23 07:40:00|207186.9|207036.9|207210.5|207060.5|207224.7|207074.7|207180.5|207030.5|468
1640245500000|2021-12-23 07:45:00|207209.8|207059.8|207202.8|207052.8|207221.7|207071.7|207167.3|207017.3|561
1640245800000|2021-12-23 07:50:00|207204.1|207054.1|207210.9|207060.9|207235.3|207085.3|207195.7|207045.7|507
1640246100000|2021-12-23 07:55:00|207209.8|207059.8|207221.6|207071.6|207256.8|207106.8|207186|207036|700
1640246400000|2021-12-23 08:00:00|207221.5|207071.5|207074.2|206924.2|207227.2|207077.2|207067.5|206917.5|865
1640246700000|2021-12-23 08:05:00|207114.9|206964.9|207089.1|206939.1|207121.9|206971.9|207088.6|206938.6|684
1640247000000|2021-12-23 08:10:00|207085.9|206935.9|207097.3|206947.3|207124.4|206974.4|207085.7|206935.7|726
1640247300000|2021-12-23 08:15:00|207096.1|206946.1|207098.4|206948.4|207167.3|207017.3|207077.6|206927.6|868
1640247600000|2021-12-23 08:20:00|207098.8|206948.8|207228.7|207078.7|207272.8|207122.8|207095.7|206945.7|870
1640247900000|2021-12-23 08:25:00|207228.8|207078.8|207143|206993|207229.8|207079.8|207141.9|206991.9|821
1640248200000|2021-12-23 08:30:00|207143.1|206993.1|207154.9|207004.9|207169.2|207019.2|207134.8|206984.8|748
1640248500000|2021-12-23 08:35:00|207155.3|207005.3|207320.4|207170.4|207337.8|207187.8|207154.2|207004.2|934
1640248800000|2021-12-23 08:40:00|207320.3|207170.3|207305.8|207155.8|207340.7|207190.7|207283.5|207133.5|840
1640249100000|2021-12-23 08:45:00|207308.8|207158.8|207333|207183|207355.6|207205.6|207294.6|207144.6|1023
1640249400000|2021-12-23 08:50:00|207332.9|207182.9|207254.7|207104.7|207338|207188|207213.1|207063.1|944
1640249700000|2021-12-23 08:55:00|207259.3|207109.3|207273.2|207123.2|207294.8|207144.8|207244.6|207094.6|940
1640250000000|2021-12-23 09:00:00|207272.4|207122.4|207163.5|207013.5|207302.4|207152.4|207118.1|206968.1|953
1640250300000|2021-12-23 09:05:00|207161|207011|207156.7|207006.7|207169.8|207019.8|207116.5|206966.5|851
1640250600000|2021-12-23 09:10:00|207154.9|207004.9|207180.7|207030.7|207189.2|207039.2|207137.2|206987.2|922
1640250900000|2021-12-23 09:15:00|207178.7|207028.7|207169.6|207019.6|207184.1|207034.1|207148.8|206998.8|882
1640251200000|2021-12-23 09:20:00|207169.5|207019.5|207197|207047|207205.2|207055.2|207169.2|207019.2|820
1640251500000|2021-12-23 09:25:00|207196.6|207046.6|207187.9|207037.9|207205.3|207055.3|207178.5|207028.5|734
1640251800000|2021-12-23 09:30:00|207187.7|207037.7|207255.8|207105.8|207266.3|207116.3|207187.7|207037.7|736
1640252100000|2021-12-23 09:35:00|207256|207106|207222.1|207072.1|207262.6|207112.6|207209.7|207059.7|755
1640252400000|2021-12-23 09:40:00|207221.8|207071.8|207215|207065|207228.1|207078.1|207142.4|206992.4|692
1640252700000|2021-12-23 09:45:00|207215.2|207065.2|207214|207064|207220.5|207070.5|207169.3|207019.3|713
1640253000000|2021-12-23 09:50:00|207209.6|207059.6|207211.4|207061.4|207226.7|207076.7|207160.3|207010.3|690
1640253300000|2021-12-23 09:55:00|207210.3|207060.3|207154.5|207004.5|207215.4|207065.4|207146.3|206996.3|580
1640253600000|2021-12-23 10:00:00|207156.6|207006.6|207169.7|207019.7|207173.8|207023.8|207141.3|206991.3|573
1640253900000|2021-12-23 10:05:00|207169.2|207019.2|207209|207059|207215.6|207065.6|207149.6|206999.6|611
1640254200000|2021-12-23 10:10:00|207208.5|207058.5|207227|207077|207228.5|207078.5|207196|207046|687
1640254500000|2021-12-23 10:15:00|207226.5|207076.5|207296.1|207146.1|207298|207148|207210.9|207060.9|473
1640254800000|2021-12-23 10:20:00|207295.1|207145.1|207339.9|207189.9|207359.6|207209.6|207295.1|207145.1|808
1640255100000|2021-12-23 10:25:00|207339.8|207189.8|207340.9|207190.9|207379|207229|207323.1|207173.1|751
1640255400000|2021-12-23 10:30:00|207341.2|207191.2|207368|207218|207387.1|207237.1|207326|207176|646
1640255700000|2021-12-23 10:35:00|207368.6|207218.6|207364|207214|207372.2|207222.2|207312.3|207162.3|803
1640256000000|2021-12-23 10:40:00|207363.6|207213.6|207333.1|207183.1|207366.7|207216.7|207328|207178|639
1640256300000|2021-12-23 10:45:00|207334.7|207184.7|207300.1|207150.1|207335.4|207185.4|207285|207135|809
1640256600000|2021-12-23 10:50:00|207299.3|207149.3|207301.3|207151.3|207305|207155|207260.9|207110.9|868
1640256900000|2021-12-23 10:55:00|207301.6|207151.6|207308.7|207158.7|207323.8|207173.8|207273.5|207123.5|899
1640257200000|2021-12-23 11:00:00|207304.8|207154.8|207228.3|207078.3|207308.2|207158.2|207219.3|207069.3|844
1640257500000|2021-12-23 11:05:00|207228.2|207078.2|207176.3|207026.3|207229.1|207079.1|207176.2|207026.2|711
1640257800000|2021-12-23 11:10:00|207176|207026|207145|206995|207178.8|207028.8|207109|206959|817
1640258100000|2021-12-23 11:15:00|207144.5|206994.5|207199.8|207049.8|207216.8|207066.8|207144.5|206994.5|713
1640258400000|2021-12-23 11:20:00|207201.2|207051.2|207136.2|206986.2|207204.7|207054.7|207125.6|206975.6|809
1640258700000|2021-12-23 11:25:00|207137.4|206987.4|207094.9|206944.9|207139|206989|207088.4|206938.4|927
1640259000000|2021-12-23 11:30:00|207096.2|206946.2|207081|206931|207105.3|206955.3|207069.1|206919.1|770
1640259300000|2021-12-23 11:35:00|207080.3|206930.3|207079.7|206929.7|207093.2|206943.2|207062.5|206912.5|726
1640259600000|2021-12-23 11:40:00|207081|206931|207113.1|206963.1|207123|206973|207061|206911|725
1640259900000|2021-12-23 11:45:00|207113.2|206963.2|207151.1|207001.1|207190.8|207040.8|207103|206953|830
1640260200000|2021-12-23 11:50:00|207152.4|207002.4|207203.2|207053.2|207240.6|207090.6|207133.7|206983.7|854
1640260500000|2021-12-23 11:55:00|207210.8|207060.8|207152.6|207002.6|207221|207071|207111.1|206961.1|877
1640260800000|2021-12-23 12:00:00|207156|207006|207104.6|206954.6|207156.6|207006.6|207098.2|206948.2|813
1640261100000|2021-12-23 12:05:00|207104.8|206954.8|207146.7|206996.7|207149.4|206999.4|207097.1|206947.1|692
1640261400000|2021-12-23 12:10:00|207143.4|206993.4|207141.2|206991.2|207144.9|206994.9|207123.8|206973.8|629
1640261700000|2021-12-23 12:15:00|207139.2|206989.2|207141.2|206991.2|207159.5|207009.5|207114.8|206964.8|636
1640262000000|2021-12-23 12:20:00|207140.9|206990.9|207200.7|207050.7|207210.5|207060.5|207106.3|206956.3|678
1640262300000|2021-12-23 12:25:00|207200.3|207050.3|207324.9|207174.9|207335.6|207185.6|207196.4|207046.4|728
1640262600000|2021-12-23 12:30:00|207324.7|207174.7|207269.5|207119.5|207344.7|207194.7|207266.8|207116.8|829
1640262900000|2021-12-23 12:35:00|207270.3|207120.3|207215.4|207065.4|207274.2|207124.2|207212.9|207062.9|921
1640263200000|2021-12-23 12:40:00|207216.1|207066.1|207252.4|207102.4|207270.3|207120.3|207215.6|207065.6|788
1640263500000|2021-12-23 12:45:00|207253.9|207103.9|207262.2|207112.2|207271.3|207121.3|207158.3|207008.3|793
1640263800000|2021-12-23 12:50:00|207261.8|207111.8|207320.1|207170.1|207342.4|207192.4|207260.6|207110.6|827
1640264100000|2021-12-23 12:55:00|207320.2|207170.2|207229.7|207079.7|207346.8|207196.8|207225.4|207075.4|688
1640264400000|2021-12-23 13:00:00|207212.5|207062.5|207289.6|207139.6|207291.5|207141.5|207136.1|206986.1|985
1640264700000|2021-12-23 13:05:00|207290.2|207140.2|207174.1|207024.1|207309|207159|207174.1|207024.1|870
1640265000000|2021-12-23 13:10:00|207173.9|207023.9|207101.7|206951.7|207188.7|207038.7|207094.1|206944.1|864
1640265300000|2021-12-23 13:15:00|207101.6|206951.6|207107.2|206957.2|207165|207015|207084.1|206934.1|868
1640265600000|2021-12-23 13:20:00|207106.8|206956.8|207201.4|207051.4|207212.5|207062.5|207106.3|206956.3|993
1640265900000|2021-12-23 13:25:00|207191.7|207041.7|207077.1|206927.1|207191.7|207041.7|207056.5|206906.5|933
1640266200000|2021-12-23 13:30:00|207080.4|206930.4|206990.1|206840.1|207101.3|206967.6|206976|206826|957
1640266500000|2021-12-23 13:35:00|206991.1|206841.1|207127.2|206977.2|207217.6|207067.6|206970.9|206820.9|923
1640266800000|2021-12-23 13:40:00|207127.5|206977.5|207006.3|206856.3|207208.3|207058.3|207002.5|206852.5|1009
1640267100000|2021-12-23 13:45:00|207006.4|206856.4|206900.1|206750.1|207021.6|206871.6|206895.7|206745.7|907
1640267400000|2021-12-23 13:50:00|206899|206749|206753.4|206603.4|206902.1|206778.6|206736.9|206600.7|867
1640267700000|2021-12-23 13:55:00|206760.2|206610.2|206797.3|206647.3|206804.5|206674.6|206662|206530.6|958
1640268000000|2021-12-23 14:00:00|206796.2|206646.2|206607.4|206457.4|206802.2|206652.2|206586.3|206436.3|964
1640268300000|2021-12-23 14:05:00|206605.6|206455.6|206828.6|206678.6|206856.4|206706.4|206603.7|206453.7|1019
1640268600000|2021-12-23 14:10:00|206826.8|206676.8|206905.4|206755.4|206985.5|206835.5|206802.2|206676.8|931
1640268900000|2021-12-23 14:15:00|206905|206755|207070.4|206920.4|207140.5|206990.5|206904.9|206754.9|977
1640269200000|2021-12-23 14:20:00|207069.7|206919.7|206975.3|206825.3|207099.6|206949.6|206926|206776|916
1640269500000|2021-12-23 14:25:00|206973.8|206823.8|207068.8|206918.8|207083.9|206962.1|206936.6|206786.6|775
1640269800000|2021-12-23 14:30:00|207074.7|206924.7|206977.3|206827.3|207125.1|206975.1|206930.7|206791|958
1640270100000|2021-12-23 14:35:00|206977.1|206827.1|206863.8|206713.8|207019.3|206873.5|206814.5|206665.1|976
1640270400000|2021-12-23 14:40:00|206865.8|206715.8|206875.8|206725.8|206915|206765|206822.5|206672.5|572
1640270700000|2021-12-23 14:45:00|206900.6|206750.6|206790.3|206640.3|206905.4|206755.4|206672.1|206577.9|993
1640271000000|2021-12-23 14:50:00|206797.3|206647.3|206891|206741|206935.6|206785.6|206736.3|206617|1023
1640271300000|2021-12-23 14:55:00|206896.7|206746.7|206858.8|206708.8|206974|206872.4|206811.4|206661.4|979
1640271600000|2021-12-23 15:00:00|206853.2|206703.2|206833.8|206683.8|206853.2|206719.9|206722.8|206618.2|1021
1640271900000|2021-12-23 15:05:00|206833.9|206683.9|206905.4|206755.4|206947.3|206844.7|206799.3|206649.3|990
1640272200000|2021-12-23 15:10:00|206902.2|206752.2|206897.1|206847.1|206959|206852.8|206847.9|206747.9|841
1640272500000|2021-12-23 15:15:00|206896.9|206846.9|206944.1|206794.1|206987.7|206861.8|206874.1|206771.1|846
1640272800000|2021-12-23 15:20:00|206944|206794|207008.2|206958.2|207063.7|206959.1|206848.7|206758.5|959
1640273100000|2021-12-23 15:25:00|207008.6|206958.6|207022.7|206872.7|207086.9|206959.9|206956.1|206853.7|969
1640273400000|2021-12-23 15:30:00|207024.2|206874.2|206826.8|206676.8|207024.2|206874.2|206826.8|206676.8|1038
1640273700000|2021-12-23 15:35:00|206827.2|206677.2|206896.2|206746.2|206907.5|206804.4|206750.7|206635|862
1640274000000|2021-12-23 15:40:00|206896.5|206746.5|206859|206709|206908.9|206758.9|206753.7|206647.6|749
1640274300000|2021-12-23 15:45:00|206860.1|206710.1|206826.5|206676.5|206923.3|206773.3|206777.5|206630.4|940
1640274600000|2021-12-23 15:50:00|206826.9|206676.9|206869.5|206719.5|206899.8|206749.8|206783.3|206633.3|970
1640274900000|2021-12-23 15:55:00|206865|206715|206780.7|206630.7|206941|206791|206692.5|206542.5|1040
1640275200000|2021-12-23 16:00:00|206779.6|206629.6|206728.3|206578.3|206795.2|206665.3|206656.4|206506.4|976
1640275500000|2021-12-23 16:05:00|206728|206578|206800.1|206650.1|206804.2|206654.2|206728|206578|972
1640275800000|2021-12-23 16:10:00|206800|206650|206768.2|206618.2|206841.5|206691.5|206757|206607|838
1640276100000|2021-12-23 16:15:00|206768.8|206618.8|206723.1|206573.1|206771.4|206621.4|206681.5|206531.5|731
1640276400000|2021-12-23 16:20:00|206722.9|206572.9|206645.9|206495.9|206723.7|206585.1|206635.1|206494.7|734
1640276700000|2021-12-23 16:25:00|206645.7|206495.7|206638.8|206488.8|206651.2|206547.4|206549.6|206442.1|907
1640277000000|2021-12-23 16:30:00|206638.1|206488.1|206607.1|206457.1|206648.2|206539.8|206581.1|206451.1|882
1640277300000|2021-12-23 16:35:00|206607|206457|206605.4|206455.4|206660.4|206556.1|206545|206437|838
1640277600000|2021-12-23 16:40:00|206606.5|206456.5|206717.6|206567.6|206718.1|206619.7|206543.6|206440.7|669
1640277900000|2021-12-23 16:45:00|206718.4|206568.4|206714.7|206564.7|206724.3|206574.3|206676.6|206526.6|830
1640278200000|2021-12-23 16:50:00|206715|206565|206619.9|206469.9|206729.1|206579.1|206617.2|206467.2|891
1640278500000|2021-12-23 16:55:00|206618.7|206468.7|206515.3|206465.3|206633.3|206489.9|206505|206425|742
1640278800000|2021-12-23 17:00:00|206515|206465|206542|206392|206596.7|206475.4|206490.9|206378|624
1640279100000|2021-12-23 17:05:00|206541.8|206391.8|206479.2|206329.2|206591.2|206475.3|206452.4|206302.4|794
1640279400000|2021-12-23 17:10:00|206478.3|206328.3|206446.6|206296.6|206507.2|206357.2|206446.6|206296.6|739
1640279700000|2021-12-23 17:15:00|206446.7|206296.7|206434.8|206284.8|206462.3|206312.3|206377.9|206227.9|807
1640280000000|2021-12-23 17:20:00|206434.6|206284.6|206437.4|206287.4|206473.2|206323.2|206377.9|206227.9|806
1640280300000|2021-12-23 17:25:00|206444.4|206294.4|206422.1|206272.1|206476.9|206357.8|206350.2|206200.2|848
1640280600000|2021-12-23 17:30:00|206422|206272|206376.4|206226.4|206430.5|206280.5|206375.9|206225.9|662
1640280900000|2021-12-23 17:35:00|206377|206227|206375.1|206225.1|206472|206322|206362.3|206220.6|802
1640281200000|2021-12-23 17:40:00|206375.8|206225.8|206386|206236|206392.4|206242.4|206343.3|206193.3|597
1640281500000|2021-12-23 17:45:00|206385.6|206235.6|206443|206293|206470.8|206351.5|206344|206194|644
1640281800000|2021-12-23 17:50:00|206439.7|206289.7|206545.9|206395.9|206578.1|206428.1|206403.6|206289.7|832
1640282100000|2021-12-23 17:55:00|206546.1|206396.1|206573.9|206423.9|206592.5|206443.2|206493.2|206385.8|894
1640282400000|2021-12-23 18:00:00|206578.1|206428.1|206611.1|206461.1|206616.6|206466.6|206549.5|206399.5|944
1640282700000|2021-12-23 18:05:00|206611.5|206461.5|206593.9|206443.9|206695.5|206545.5|206548.9|206437.4|845
1640283000000|2021-12-23 18:10:00|206594|206444|206653|206503|206689|206539|206593.6|206443.6|867
1640283300000|2021-12-23 18:15:00|206652.9|206502.9|206614.9|206464.9|206668.2|206520.1|206570|206427.9|821
1640283600000|2021-12-23 18:20:00|206616.3|206466.3|206688.3|206538.3|206711|206561|206595.1|206445.1|778
1640283900000|2021-12-23 18:25:00|206687.2|206537.2|206581.7|206431.7|206691.6|206541.6|206579.8|206429.8|806
1640284200000|2021-12-23 18:30:00|206579.7|206429.7|206617.6|206467.6|206636.7|206486.7|206576.6|206426.6|923
1640284500000|2021-12-23 18:35:00|206617.9|206467.9|206649.1|206499.1|206659.9|206509.9|206615|206465|799
1640284800000|2021-12-23 18:40:00|206649.8|206499.8|206641.3|206491.3|206650.7|206500.7|206603.7|206453.7|692
1640285100000|2021-12-23 18:45:00|206641.1|206491.1|206619.3|206469.3|206670.8|206520.8|206602.3|206452.3|838
1640285400000|2021-12-23 18:50:00|206618|206468|206607.5|206457.5|206620|206470|206582.8|206432.8|822
1640285700000|2021-12-23 18:55:00|206610.4|206460.4|206592.7|206442.7|206619.7|206469.7|206582.9|206432.9|820
1640286000000|2021-12-23 19:00:00|206585.6|206435.6|206546.9|206396.9|206590.2|206440.2|206540|206390|865
1640286300000|2021-12-23 19:05:00|206544.8|206394.8|206544.6|206394.6|206548.3|206398.3|206531.2|206381.2|676
1640286600000|2021-12-23 19:10:00|206545.2|206395.2|206648.5|206498.5|206660.9|206510.9|206543.4|206393.4|793
1640286900000|2021-12-23 19:15:00|206649.1|206499.1|206592|206442|206651.6|206501.6|206583.2|206433.2|894
1640287200000|2021-12-23 19:20:00|206589.9|206439.9|206594.7|206444.7|206608.9|206458.9|206574.9|206424.9|929
1640287500000|2021-12-23 19:25:00|206594.9|206444.9|206597.8|206447.8|206602.7|206452.7|206584.2|206434.2|829
1640287800000|2021-12-23 19:30:00|206597.6|206447.6|206555.6|206405.6|206604.9|206454.9|206542.6|206392.6|887
1640288100000|2021-12-23 19:35:00|206555|206405|206551.1|206401.1|206561.4|206411.4|206538.9|206388.9|767
1640288400000|2021-12-23 19:40:00|206550.4|206400.4|206553|206403|206563.9|206413.9|206539.7|206389.7|636
1640288700000|2021-12-23 19:45:00|206552.6|206402.6|206544.8|206394.8|206557.7|206407.7|206536.3|206386.3|674
1640289000000|2021-12-23 19:50:00|206544.9|206394.9|206405.7|206255.7|206547|206424.6|206404.3|206254.3|574
1640289300000|2021-12-23 19:55:00|206404.6|206254.6|206348.2|206198.2|206406.8|206256.8|206314.2|206164.2|595
1640289600000|2021-12-23 20:00:00|206348.5|206198.5|206407.3|206257.3|206419.7|206269.7|206303.3|206153.3|912
1640289900000|2021-12-23 20:05:00|206408.3|206258.3|206438.4|206288.4|206484.8|206334.8|206390.8|206240.8|894
1640290200000|2021-12-23 20:10:00|206439.6|206289.6|206388.4|206238.4|206463|206313|206370.6|206220.6|856
1640290500000|2021-12-23 20:15:00|206388.8|206238.8|206496.9|206346.9|206508|206358|206378.8|206228.8|877
1640290800000|2021-12-23 20:20:00|206500.6|206350.6|206511.1|206361.1|206555.6|206405.6|206485.2|206335.2|648
1640291100000|2021-12-23 20:25:00|206515.6|206365.6|206539.9|206389.9|206559.6|206409.6|206497.2|206347.2|482
1640291400000|2021-12-23 20:30:00|206540.5|206390.5|206521.3|206371.3|206557.6|206407.6|206509.5|206359.5|628
1640291700000|2021-12-23 20:35:00|206517.8|206367.8|206509.4|206359.4|206522.4|206372.4|206468.2|206318.2|744
1640292000000|2021-12-23 20:40:00|206509.5|206359.5|206466.3|206316.3|206557.7|206407.7|206457.4|206307.4|852
1640292300000|2021-12-23 20:45:00|206466.7|206316.7|206419.8|206269.8|206472.3|206322.3|206375.8|206225.8|874
1640292600000|2021-12-23 20:50:00|206402.4|206252.4|206421.3|206271.3|206428.7|206278.7|206360.4|206210.4|886
1640292900000|2021-12-23 20:55:00|206417.7|206267.7|206507.1|206357.1|206507.5|206357.5|206390.6|206240.6|905
1640293200000|2021-12-23 21:00:00|206499.7|206349.7|206516.7|206366.7|206521.6|206371.6|206424|206274|755
1640293500000|2021-12-23 21:05:00|206518|206368|206527.3|206377.3|206561.3|206411.3|206464.1|206314.1|796
1640293800000|2021-12-23 21:10:00|206526.3|206376.3|206621.6|206471.6|206640.7|206490.7|206524.9|206374.9|702
1640294100000|2021-12-23 21:15:00|206622.7|206472.7|206618.2|206468.2|206641.7|206491.7|206606.9|206456.9|539
1640294400000|2021-12-23 21:20:00|206615.9|206465.9|206527.6|206377.6|206615.9|206465.9|206517.6|206367.6|880
1640294700000|2021-12-23 21:25:00|206527.8|206377.8|206578.8|206428.8|206626.5|206476.5|206525.2|206375.2|890
1640295000000|2021-12-23 21:30:00|206574.2|206424.2|206551.2|206401.2|206583.5|206433.5|206525|206375|906
1640295300000|2021-12-23 21:35:00|206549.5|206399.5|206530.6|206380.6|206574|206424|206517.7|206367.7|916
1640295600000|2021-12-23 21:40:00|206532.6|206382.6|206544|206394|206577.4|206427.4|206496.5|206346.5|869
1640295900000|2021-12-23 21:45:00|206546.3|206396.3|206395.6|206245.6|206608.1|206458.1|206378.6|206228.6|844
1640296200000|2021-12-23 21:50:00|206449.4|206299.4|206449.1|206299.1|206521.3|206337.2|206399.6|206222|555
1640296500000|2021-12-23 21:55:00|206423|206273|206564.1|206267.1|206589.3|206352.7|206393.9|206139|477
1640296800000|2021-12-23 22:00:00|206583.6|206286.6|206593.4|206296.4|206714.4|206417.4|206562|206265|87
1640297100000|2021-12-23 22:05:00|206583.3|206286.3|206602.9|206305.9|206659.3|206362.3|206583|206286|71
1640297400000|2021-12-23 22:10:00|206603.5|206306.5|206598.5|206301.5|206674.1|206377.1|206585.9|206288.9|67
1640297700000|2021-12-23 22:15:00|206658.4|206361.4|206627.3|206330.3|206659|206362|206583.3|206286.3|72
1640298000000|2021-12-23 22:20:00|206607.3|206310.3|206603.5|206306.5|206681.4|206384.4|206590|206293|83
1640298300000|2021-12-23 22:25:00|206613.1|206316.1|206627.8|206330.8|206646.8|206349.8|206584.9|206287.9|95
1640298600000|2021-12-23 22:30:00|206624.8|206327.8|206600.3|206303.3|206660.1|206363.1|206597.8|206300.8|115
1640298900000|2021-12-23 22:35:00|206599.5|206302.5|206606.8|206309.8|206657.5|206360.5|206598.3|206301.3|94
1640299200000|2021-12-23 22:40:00|206623.7|206326.7|206607.7|206310.7|206655.2|206358.2|206579.8|206282.8|104
1640299500000|2021-12-23 22:45:00|206601|206304|206610.4|206313.4|206664.5|206367.5|206597|206300|77
1640299800000|2021-12-23 22:50:00|206611.2|206314.2|206600.8|206303.8|206611.2|206314.2|206597.8|206300.8|86
1640300100000|2021-12-23 22:55:00|206602.9|206305.9|206605.1|206308.1|206615.8|206318.8|206599|206302|115
1640300400000|2021-12-23 23:00:00|206605|206308|206603.7|206306.7|206611.3|206314.3|206582.2|206285.2|435
1640300700000|2021-12-23 23:05:00|206603.5|206306.5|206592.7|206295.7|206619.8|206322.8|206588.7|206291.7|427
1640301000000|2021-12-23 23:10:00|206591.3|206294.3|206598.5|206301.5|206601.1|206304.1|206590.8|206293.8|230
1640301300000|2021-12-23 23:15:00|206598.3|206301.3|206667.9|206370.9|206667.9|206370.9|206594.8|206297.8|500
1640301600000|2021-12-23 23:20:00|206668|206371|206672.3|206375.3|206680.3|206383.3|206643.8|206346.8|290
1640301900000|2021-12-23 23:25:00|206674|206377|206657.7|206360.7|206679.6|206392|206627.3|206330.3|333
1640302200000|2021-12-23 23:30:00|206659|206362|206674.9|206377.9|206675.1|206378.1|206603.4|206306.4|290
1640302500000|2021-12-23 23:35:00|206674.8|206377.8|206581.2|206284.2|206674.9|206377.9|206572.9|206275.9|276
1640302800000|2021-12-23 23:40:00|206581.1|206284.1|206578|206281|206598.3|206301.3|206572.1|206275.1|215
1640303100000|2021-12-23 23:45:00|206577.6|206280.6|206578.7|206281.7|206590.4|206293.4|206571.9|206274.9|239
1640303400000|2021-12-23 23:50:00|206578.2|206281.2|206575.9|206278.9|206598.5|206383.8|206531.8|206270.7|294
1640303700000|2021-12-23 23:55:00|206573.2|206276.2|206539.7|206242.7|206598|206301|206537.3|206240.3|354
1640304000000|2021-12-24 00:00:00|206540.5|206243.5|206533.9|206236.9|206569.7|206272.7|206526.2|206229.2|233
1640304300000|2021-12-24 00:05:00|206534.6|206237.6|206542.4|206245.4|206553.3|206256.3|206528.5|206231.9|255
1640304600000|2021-12-24 00:10:00|206542.3|206245.3|206537.9|206240.9|206549.2|206252.2|206524.1|206227.1|187
1640304900000|2021-12-24 00:15:00|206538.7|206241.7|206385.3|206235.3|206554.5|206267.9|206385.3|206170.7|258
1640305200000|2021-12-24 00:20:00|206385.4|206235.4|206346.1|206196.1|206465.5|206254.6|206346.1|206159|268
1640305500000|2021-12-24 00:25:00|206345.6|206195.6|206353.5|206203.5|206383.4|206233.4|206333|206183|208
1640305800000|2021-12-24 00:30:00|206352.8|206202.8|206358|206208|206373.9|206223.9|206343.4|206193.4|156
1640306100000|2021-12-24 00:35:00|206355|206205|206422.4|206272.4|206430|206280|206346.9|206196.9|220
1640306400000|2021-12-24 00:40:00|206422.2|206272.2|206420.4|206270.4|206436.8|206286.8|206374.1|206224.1|179
1640306700000|2021-12-24 00:45:00|206419.2|206269.2|206437.8|206287.8|206444.4|206294.4|206413.7|206263.7|229
1640307000000|2021-12-24 00:50:00|206437.3|206287.3|206432.9|206282.9|206441.3|206291.3|206425.8|206275.8|140
1640307300000|2021-12-24 00:55:00|206430.7|206280.7|206435.7|206285.7|206453.8|206303.8|206424.6|206274.6|291
1640307600000|2021-12-24 01:00:00|206436.3|206286.3|206438|206288|206467.7|206317.7|206415|206265|409
1640307900000|2021-12-24 01:05:00|206437.3|206287.3|206439.2|206289.2|206444.6|206294.6|206427.2|206277.2|157
1640308200000|2021-12-24 01:10:00|206437.6|206287.6|206441.9|206291.9|206445.9|206295.9|206431|206281|146
1640308500000|2021-12-24 01:15:00|206440.4|206290.4|206437.1|206287.1|206468.1|206318.1|206432.2|206282.2|142
1640308800000|2021-12-24 01:20:00|206435.6|206285.6|206436.2|206286.2|206441.6|206291.6|206429.6|206279.6|166
1640309100000|2021-12-24 01:25:00|206435.1|206285.1|206434.1|206284.1|206442.1|206292.1|206430.3|206280.3|170
1640309400000|2021-12-24 01:30:00|206433.4|206283.4|206434.9|206284.9|206456.9|206306.9|206421.3|206271.3|292
1640309700000|2021-12-24 01:35:00|206432|206282|206423.5|206273.5|206434.3|206284.3|206421.8|206271.8|245
1640310000000|2021-12-24 01:40:00|206423.3|206273.3|206423.2|206273.2|206434|206284|206422.1|206272.1|218
1640310300000|2021-12-24 01:45:00|206424.9|206274.9|206406.5|206256.5|206451.4|206301.4|206405.3|206255.3|330
1640310600000|2021-12-24 01:50:00|206409.8|206259.8|206471.7|206321.7|206477.1|206327.1|206400.4|206250.4|492
1640310900000|2021-12-24 01:55:00|206467.5|206317.5|206495.2|206345.2|206558.5|206345.9|206457.7|206254.8|373
1640311200000|2021-12-24 02:00:00|206495.4|206345.4|206479.2|206329.2|206561.5|206351.3|206473.5|206266.7|301
1640311500000|2021-12-24 02:05:00|206478.4|206328.4|206471.9|206321.9|206484.8|206334.8|206449.8|206299.8|373
1640311800000|2021-12-24 02:10:00|206472.2|206322.2|206471.2|206321.2|206475.9|206325.9|206459.5|206309.5|241
1640312100000|2021-12-24 02:15:00|206470.8|206320.8|206496.5|206346.5|206548|206347|206459.3|206246.1|374
1640312400000|2021-12-24 02:20:00|206493.8|206343.8|206475.5|206325.5|206506.9|206356.9|206470.9|206320.9|306
1640312700000|2021-12-24 02:25:00|206475.1|206325.1|206471.9|206321.9|206484.1|206334.1|206464.2|206314.2|259
1640313000000|2021-12-24 02:30:00|206472.2|206322.2|206465.3|206315.3|206550.6|206324.5|206454.7|206260.5|229
1640313300000|2021-12-24 02:35:00|206462.7|206312.7|206440.6|206290.6|206581.5|206323.2|206438|206239.6|448
1640313600000|2021-12-24 02:40:00|206440.7|206290.7|206469.5|206319.5|206473.6|206323.6|206437|206287|427
1640313900000|2021-12-24 02:45:00|206469.9|206319.9|206479.9|206329.9|206481|206331|206455.7|206305.7|389
1640314200000|2021-12-24 02:50:00|206481|206331|206493.3|206343.3|206504|206354|206477.8|206327.8|254
1640314500000|2021-12-24 02:55:00|206495.4|206345.4|206497.3|206347.3|206503.4|206353.4|206484.9|206334.9|260
1640314800000|2021-12-24 03:00:00|206499.6|206349.6|206472|206322|206574.5|206353.7|206459.4|206253.9|485
1640315100000|2021-12-24 03:05:00|206470.3|206320.3|206454.4|206304.4|206559.9|206330.8|206444.4|206254|501
1640315400000|2021-12-24 03:10:00|206454.5|206304.5|206433.2|206283.2|206468.9|206318.9|206432.3|206282.3|256
1640315700000|2021-12-24 03:15:00|206433.6|206283.6|206485.7|206335.7|206489.2|206339.2|206419.2|206269.2|239
1640316000000|2021-12-24 03:20:00|206485.9|206335.9|206489.5|206339.5|206558.5|206343.9|206477.3|206267.4|201
1640316300000|2021-12-24 03:25:00|206553.4|206278.7|206479.1|206329.1|206570.1|206344.7|206473.1|206247.7|185
1640316600000|2021-12-24 03:30:00|206475.1|206325.1|206482.1|206332.1|206486.8|206336.8|206464.8|206314.8|385
1640316900000|2021-12-24 03:35:00|206481.8|206331.8|206440.2|206290.2|206489|206339|206431|206281|319
1640317200000|2021-12-24 03:40:00|206442.7|206292.7|206485.3|206335.3|206485.3|206335.3|206430.6|206280.6|315
1640317500000|2021-12-24 03:45:00|206486.4|206336.4|206437.7|206287.7|206493.4|206343.4|206433.3|206283.3|370
1640317800000|2021-12-24 03:50:00|206440.6|206290.6|206452.4|206302.4|206501.8|206351.8|206429.9|206279.9|310
1640318100000|2021-12-24 03:55:00|206445.8|206295.8|206487.1|206337.1|206491.3|206341.3|206419.6|206269.6|276
1640318400000|2021-12-24 04:00:00|206483.4|206333.4|206436.5|206286.5|206521.3|206337.5|206436.5|206242.9|237
1640318700000|2021-12-24 04:05:00|206433.3|206283.3|206483.3|206333.3|206487.9|206337.9|206421.3|206271.3|309
1640319000000|2021-12-24 04:10:00|206482.6|206332.6|206477.2|206327.2|206583.9|206338.6|206472|206266.6|152
1640319300000|2021-12-24 04:15:00|206474.9|206324.9|206478.9|206328.9|206557.4|206336.9|206471.7|206273.8|249
1640319600000|2021-12-24 04:20:00|206478|206328|206476.2|206326.2|206567.3|206336.3|206470.9|206270.3|214
1640319900000|2021-12-24 04:25:00|206476.6|206326.6|206437.9|206287.9|206551.3|206329.3|206418.7|206268.7|323
1640320200000|2021-12-24 04:30:00|206438.3|206288.3|206478.8|206328.8|206547.2|206332.5|206425.7|206267.7|305
1640320500000|2021-12-24 04:35:00|206476.5|206326.5|206483.6|206333.6|206573.9|206340.3|206473.7|206263.1|445
1640320800000|2021-12-24 04:40:00|206461.9|206311.9|206479.9|206329.9|206544.1|206335.7|206458|206254.7|372
1640321100000|2021-12-24 04:45:00|206479.8|206329.8|206483|206333|206488.5|206338.5|206473.6|206323.6|209
1640321400000|2021-12-24 04:50:00|206483.7|206333.7|206479.8|206329.8|206484.9|206334.9|206476.2|206326.2|320
1640321700000|2021-12-24 04:55:00|206480.5|206330.5|206481|206331|206483.1|206333.1|206474.8|206324.8|248
1640322000000|2021-12-24 05:00:00|206480.5|206330.5|206481.9|206331.9|206563.5|206333.7|206462.4|206254.7|296
1640322300000|2021-12-24 05:05:00|206481.8|206331.8|206432.4|206282.4|206560.7|206341.4|206429.5|206248|270
1640322600000|2021-12-24 05:10:00|206432.1|206282.1|206481.4|206331.4|206489.6|206339.6|206432.1|206282.1|238
1640322900000|2021-12-24 05:15:00|206480|206330|206485.4|206335.4|206555.4|206344.5|206473.5|206263.6|135
1640323200000|2021-12-24 05:20:00|206485.5|206335.5|206487.1|206337.1|206557|206344.9|206476.3|206266.2|192
1640323500000|2021-12-24 05:25:00|206486.7|206336.7|206466.4|206316.4|206563|206337.1|206460|206266|249
1640323800000|2021-12-24 05:30:00|206465.1|206315.1|206466.6|206316.6|206562|206330.3|206459.3|206267.3|298
1640324100000|2021-12-24 05:35:00|206470.1|206320.1|206465.3|206315.3|206479.4|206329.4|206459.7|206309.7|329
1640324400000|2021-12-24 05:40:00|206464.2|206314.2|206471.5|206321.5|206558.4|206331.5|206461.8|206251.5|620
1640324700000|2021-12-24 05:45:00|206472|206322|206468.7|206318.7|206561.4|206352.5|206464.7|206258.3|401
1640325000000|2021-12-24 05:50:00|206470.5|206320.5|206419|206269|206482.1|206332.1|206414.8|206264.8|370
1640325300000|2021-12-24 05:55:00|206419.2|206269.2|206421.9|206271.9|206446.5|206296.5|206411.2|206261.2|178
1640325600000|2021-12-24 06:00:00|206434.6|206284.6|206453|206303|206561.5|206317.6|206412.3|206262.3|227
1640325900000|2021-12-24 06:05:00|206423.9|206273.9|206436.2|206286.2|206442.5|206292.5|206416.8|206266.8|189
1640326200000|2021-12-24 06:10:00|206436.7|206286.7|206473.5|206323.5|206485.5|206335.5|206411.3|206261.3|292
1640326500000|2021-12-24 06:15:00|206472|206322|206453.6|206303.6|206477.5|206327.5|206440.8|206290.8|271
1640326800000|2021-12-24 06:20:00|206453.1|206303.1|206435.8|206285.8|206494.3|206344.3|206426.8|206276.8|276
1640327100000|2021-12-24 06:25:00|206435|206285|206434.8|206284.8|206561|206317.3|206427.2|206268.9|257
1640327400000|2021-12-24 06:30:00|206431.9|206281.9|206443|206293|206468.5|206318.5|206428.8|206278.8|404
1640327700000|2021-12-24 06:35:00|206439.3|206289.3|206476.4|206326.4|206509.8|206359.8|206431.3|206281.3|345
1640328000000|2021-12-24 06:40:00|206476.7|206326.7|206491.7|206341.7|206522.6|206372.6|206450.5|206300.5|224
1640328300000|2021-12-24 06:45:00|206509.4|206359.4|206492.5|206342.5|206523.5|206373.5|206444|206294|202
1640328600000|2021-12-24 06:50:00|206509.6|206359.6|206497.5|206347.5|206523.5|206373.5|206448.6|206298.6|189
1640328900000|2021-12-24 06:55:00|206521|206371|206487.9|206337.9|206522.3|206372.3|206445.5|206295.5|216
1640329200000|2021-12-24 07:00:00|206486.6|206336.6|206478|206328|206519.5|206369.5|206452.6|206302.6|293
1640329500000|2021-12-24 07:05:00|206498.6|206348.6|206568|206418|206591.7|206426.3|206445.4|206295.4|344
1640329800000|2021-12-24 07:10:00|206568.3|206418.3|206539.8|206389.8|206589|206439|206508.3|206358.3|485
1640330100000|2021-12-24 07:15:00|206544.3|206394.3|206554.4|206404.4|206565.1|206415.1|206491|206341|413
1640330400000|2021-12-24 07:20:00|206552.6|206402.6|206551.5|206401.5|206559.7|206409.7|206501.7|206351.7|309
1640330700000|2021-12-24 07:25:00|206556.6|206406.6|206531.4|206381.4|206558|206408|206490.2|206340.2|291
1640331000000|2021-12-24 07:30:00|206524|206374|206527.8|206377.8|206539.3|206389.3|206504.6|206354.6|295
1640331300000|2021-12-24 07:35:00|206535.5|206385.5|206519.3|206369.3|206546.7|206396.7|206493|206343|321
1640331600000|2021-12-24 07:40:00|206519.1|206369.1|206527.2|206377.2|206555.9|206405.9|206496|206346|324
1640331900000|2021-12-24 07:45:00|206528.8|206378.8|206530.6|206380.6|206543.5|206393.5|206505.3|206355.3|273
1640332200000|2021-12-24 07:50:00|206529.9|206379.9|206524.1|206374.1|206542.7|206392.7|206495.5|206345.5|383
1640332500000|2021-12-24 07:55:00|206525.2|206375.2|206502.6|206352.6|206541|206391|206496.8|206346.8|637
1640332800000|2021-12-24 08:00:00|206512|206362|206501.6|206351.6|206618.7|206393.8|206489.2|206334.1|423
1640333100000|2021-12-24 08:05:00|206506.9|206356.9|206511.9|206361.9|206547.8|206397.8|206492.5|206342.5|401
1640333400000|2021-12-24 08:10:00|206507.6|206357.6|206531.5|206381.5|206557.2|206407.2|206498.9|206348.9|353
1640333700000|2021-12-24 08:15:00|206529.8|206379.8|206538.2|206388.2|206554.5|206404.5|206484.1|206334.1|345
1640334000000|2021-12-24 08:20:00|206541.7|206391.7|206537|206387|206558.4|206408.4|206499|206349|303
1640334300000|2021-12-24 08:25:00|206533.4|206383.4|206519.3|206369.3|206584.1|206434.1|206488.3|206338.3|367
1640334600000|2021-12-24 08:30:00|206523.2|206373.2|206515.7|206365.7|206540|206390|206481|206331|407
1640334900000|2021-12-24 08:35:00|206512.7|206362.7|206528.3|206378.3|206539.4|206389.4|206450.5|206300.5|291
1640335200000|2021-12-24 08:40:00|206487.7|206337.7|206531.2|206381.2|206564|206414|206453.2|206303.2|504
1640335500000|2021-12-24 08:45:00|206534.9|206384.9|206518.6|206368.6|206562.4|206412.4|206496.5|206346.5|408
1640335800000|2021-12-24 08:50:00|206518.5|206368.5|206501.9|206351.9|206550.1|206400.1|206492.1|206342.1|389
1640336100000|2021-12-24 08:55:00|206502.1|206352.1|206514.7|206364.7|206519.2|206369.2|206492|206342|375
1640336400000|2021-12-24 09:00:00|206515.7|206365.7|206493.9|206343.9|206519.7|206369.7|206482.3|206332.3|380
1640336700000|2021-12-24 09:05:00|206499.6|206349.6|206489.1|206339.1|206518|206368|206478.6|206328.6|428
1640337000000|2021-12-24 09:10:00|206488.7|206338.7|206412.6|206262.6|206508.9|206358.9|206373.5|206223.5|279
1640337300000|2021-12-24 09:15:00|206412.7|206262.7|206413.5|206263.5|206436.8|206286.8|206391.6|206241.6|291
1640337600000|2021-12-24 09:20:00|206409.6|206259.6|206410.9|206260.9|206443.9|206293.9|206390.3|206240.3|252
1640337900000|2021-12-24 09:25:00|206410.5|206260.5|206397.6|206247.6|206454|206304|206397.6|206247.6|256
1640338200000|2021-12-24 09:30:00|206404|206254|206357.3|206207.3|206450.1|206300.1|206339.2|206189.2|372
1640338500000|2021-12-24 09:35:00|206358.2|206208.2|206350.6|206200.6|206403.9|206253.9|206334.1|206184.1|323
1640338800000|2021-12-24 09:40:00|206351.1|206201.1|206376.9|206226.9|206535.8|206334|206319.4|206169.4|443
1640339100000|2021-12-24 09:45:00|206376.8|206226.8|206326.3|206176.3|206414.5|206264.5|206296.8|206146.8|353
1640339400000|2021-12-24 09:50:00|206320.2|206170.2|206360.4|206210.4|206407.2|206257.2|206319.7|206169.7|460
1640339700000|2021-12-24 09:55:00|206372.4|206222.4|206379.6|206229.6|206400.4|206250.4|206322.3|206172.3|476
1640340000000|2021-12-24 10:00:00|206381.3|206231.3|206395.4|206245.4|206455.2|206305.2|206350.5|206200.5|399
1640340300000|2021-12-24 10:05:00|206387|206237|206376.4|206226.4|206442.6|206292.6|206353.2|206203.2|349
1640340600000|2021-12-24 10:10:00|206375.6|206225.6|206395.9|206245.9|206487.3|206271.6|206349.9|206192.3|301
1640340900000|2021-12-24 10:15:00|206482.6|206204|206370.6|206220.6|206482.6|206261|206358.5|206204|283
1640341200000|2021-12-24 10:20:00|206369.1|206219.1|206391|206241|206454.2|206263.4|206340.3|206157.2|283
1640341500000|2021-12-24 10:25:00|206399.4|206249.4|206377|206227|206523.5|206255|206338.9|206148.9|333
1640341800000|2021-12-24 10:30:00|206381.4|206231.4|206376.2|206226.2|206522.5|206237.9|206325.6|206136.1|379
1640342100000|2021-12-24 10:35:00|206371.1|206221.1|206356.3|206206.3|206461.6|206235.3|206335.1|206096.4|608
1640342400000|2021-12-24 10:40:00|206431.4|206152.9|206463.8|206168.2|206466.8|206232.6|206348.6|206117.2|559
1640342700000|2021-12-24 10:45:00|206451.3|206160.3|206454.8|206157.8|206473.1|206234.3|206357.1|206112.6|389
1640343000000|2021-12-24 10:50:00|206454.7|206157.7|206382.8|206232.8|206461.3|206251.3|206366.2|206143.5|230
1640343300000|2021-12-24 10:55:00|206387|206237|206399.1|206249.1|206475.2|206259.3|206365.8|206129.9|319
1640343600000|2021-12-24 11:00:00|206401.7|206251.7|206373.7|206097.8|206495.5|206266.4|206314.5|206088.8|343
1640343900000|2021-12-24 11:05:00|206375.8|206099.1|206337|206040|206478.5|206226.8|206265.2|205979.2|465
1640344200000|2021-12-24 11:10:00|206323|206026|206274.6|205993.9|206450|206153|206184.1|205919.4|362
1640344500000|2021-12-24 11:15:00|206280.9|205988.2|206200.7|206050.7|206289.2|206071.5|206159.7|205955.7|308
1640344800000|2021-12-24 11:20:00|206200.3|206050.3|206241.7|206091.7|206305.4|206104|206101.3|205925|364
1640345100000|2021-12-24 11:25:00|206238.3|206088.3|206238.8|206088.8|206265.2|206115.2|206208.3|206058.3|328
1640345400000|2021-12-24 11:30:00|206241.6|206091.6|206241.2|206091.2|206313.9|206110.6|206208.4|206035.1|274
1640345700000|2021-12-24 11:35:00|206242.1|206092.1|206254.5|206104.5|206337.3|206128.1|206235.2|206046.3|294
1640346000000|2021-12-24 11:40:00|206253.8|206103.8|206263.7|206113.7|206280.2|206130.2|206242|206092|357
1640346300000|2021-12-24 11:45:00|206263.8|206113.8|206246.6|206096.6|206268.7|206118.7|206199.3|206049.3|282
1640346600000|2021-12-24 11:50:00|206251.5|206101.5|206258.2|206108.2|206270.7|206120.7|206221.1|206071.1|297
1640346900000|2021-12-24 11:55:00|206258|206108|206239.2|206089.2|206321.5|206155.6|206225.3|206038.3|457
1640347200000|2021-12-24 12:00:00|206322.5|206046|206170.4|206020.4|206339.7|206122|206118|205968|402
1640347500000|2021-12-24 12:05:00|206177.9|206027.9|206183.6|206033.6|206186.6|206036.6|206171.2|206021.2|210
1640347800000|2021-12-24 12:10:00|206183.5|206033.5|206205.7|206055.7|206218|206068|206170.6|206020.6|288
1640348100000|2021-12-24 12:15:00|206205.5|206055.5|206216.2|206066.2|206217.7|206067.7|206191.2|206041.2|193
1640348400000|2021-12-24 12:20:00|206213.8|206063.8|206209.5|206059.5|206217.9|206067.9|206180|206030|182
1640348700000|2021-12-24 12:25:00|206212.9|206062.9|206182.2|206032.2|206220.3|206070.3|206138.5|205988.5|228
1640349000000|2021-12-24 12:30:00|206181.3|206031.3|206163.1|206013.1|206205.2|206055.2|206083|205933|608
1640349300000|2021-12-24 12:35:00|206156.3|206006.3|206131.8|205981.8|206194|206044|206123.8|205973.8|490
1640349600000|2021-12-24 12:40:00|206124.2|205974.2|206100|205950|206138.4|205988.4|206082.6|205932.6|328
1640349900000|2021-12-24 12:45:00|206097.2|205947.2|206101.5|205951.5|206116.1|205966.1|206085.3|205935.3|248
1640350200000|2021-12-24 12:50:00|206099.3|205949.3|206089.8|205939.8|206113.2|205963.2|206081.9|205931.9|292
1640350500000|2021-12-24 12:55:00|206090.3|205940.3|206238.1|206088.1|206242.7|206092.7|206086|205936|655
1640350800000|2021-12-24 13:00:00|206237.9|206087.9|206198.1|206048.1|206284|206134|206183.4|206033.4|874
1640351100000|2021-12-24 13:05:00|206196.4|206046.4|206127.4|205977.4|206211.2|206061.2|206110.3|205960.3|851
1640351400000|2021-12-24 13:10:00|206127.6|205977.6|206099.2|205949.2|206168.5|206018.5|206055.4|205905.4|631
1640351700000|2021-12-24 13:15:00|206098.4|205948.4|206080.8|205930.8|206153.2|206003.2|206042.9|205896.3|391
1640352000000|2021-12-24 13:20:00|206081.1|205931.1|206084.3|205934.3|206097|205947|206080.1|205930.1|238
1640352300000|2021-12-24 13:25:00|206083.4|205933.4|206087.8|205937.8|206098.9|205948.9|206080.7|205930.7|180
1640352600000|2021-12-24 13:30:00|206087.9|205937.9|206101|205951|206117.7|205967.7|206085.5|205935.5|274
1640352900000|2021-12-24 13:35:00|206101.7|205951.7|206087.6|205937.6|206110.7|205960.7|206073.5|205923.5|343
1640353200000|2021-12-24 13:40:00|206103|205953|206118|205968|206137.4|205987.4|206080.8|205930.8|286
1640353500000|2021-12-24 13:45:00|206106|205956|206047|205897|206138.5|205988.5|206002.2|205852.2|526
1640353800000|2021-12-24 13:50:00|206043.2|205893.2|206042.3|205892.3|206050.8|205900.8|206004.7|205854.7|474
1640354100000|2021-12-24 13:55:00|206036.2|205886.2|206127|205977|206313.4|206016.4|205978.8|205831.5|526
1640354400000|2021-12-24 14:00:00|206052.3|205902.3|206025.3|205875.3|206157.2|205959|206016.1|205860.2|436
1640354700000|2021-12-24 14:05:00|206025|205875|206061.4|205911.4|206197|205940.7|206021.6|205822.8|293
1640355000000|2021-12-24 14:10:00|206062.3|205912.3|206054.5|205904.5|206166|205918.6|206012.5|205829.5|309
1640355300000|2021-12-24 14:15:00|206054.3|205904.3|205991.5|205841.5|206191|205940|205979.8|205808.3|717
1640355600000|2021-12-24 14:20:00|205992.1|205842.1|205999.4|205849.4|206166|205911.4|205951.1|205761.8|998
1640355900000|2021-12-24 14:25:00|205985.8|205835.8|206025.1|205728.1|206153.5|205893|205894.4|205670.5|1023
1640356200000|2021-12-24 14:30:00|205945.1|205795.1|205947.1|205797.1|206011.1|205820.8|205892.7|205684.7|1130
1640356500000|2021-12-24 14:35:00|205945.7|205795.7|205919|205769|205951.4|205801.4|205860.8|205710.8|939
1640356800000|2021-12-24 14:40:00|205918.6|205768.6|205950|205800|205992.4|205842.4|205902.2|205752.2|747
1640357100000|2021-12-24 14:45:00|205945.2|205795.2|205900.8|205750.8|205964|205814|205886.4|205736.4|366
1640357400000|2021-12-24 14:50:00|205905|205755|205895.2|205745.2|205917|205767|205882.9|205732.9|437
1640357700000|2021-12-24 14:55:00|205894.7|205744.7|205913|205763|205922.3|205772.3|205873.3|205723.3|469
1640358000000|2021-12-24 15:00:00|205922|205772|205891.4|205741.4|205922|205772|205870.7|205720.7|560
1640358300000|2021-12-24 15:05:00|205889.7|205739.7|205905.1|205755.1|205924.4|205774.4|205879.2|205729.2|473
1640358600000|2021-12-24 15:10:00|205902.2|205752.2|205918.6|205768.6|205947.1|205797.1|205891.7|205741.7|797
1640358900000|2021-12-24 15:15:00|205920|205770|205915.4|205765.4|205949.1|205799.1|205882.2|205732.2|884
1640359200000|2021-12-24 15:20:00|205913.2|205763.2|205982.4|205832.4|205988.9|205838.9|205893.6|205743.6|688
1640359500000|2021-12-24 15:25:00|205969.7|205819.7|206022.1|205872.1|206028.7|205878.7|205959.8|205809.8|387
1640359800000|2021-12-24 15:30:00|206020.7|205870.7|206087.6|205937.6|206095.4|205945.4|205973.4|205823.4|531
1640360100000|2021-12-24 15:35:00|206111|205961|206115.6|205965.6|206161.8|206011.8|206069.8|205919.8|906
1640360400000|2021-12-24 15:40:00|206111.5|205961.5|206208.9|206058.9|206227|206077|206109.1|205959.1|1017
1640360700000|2021-12-24 15:45:00|206208.8|206058.8|206419|206269|206611.8|206314.8|206201.9|206031.3|997
1640361000000|2021-12-24 15:50:00|206421.2|206271.2|206314.4|206164.4|206505.2|206297.2|206300.3|206038.1|781
1640361300000|2021-12-24 15:55:00|206315.4|206165.4|206320.1|206170.1|206384.5|206203.7|206281.8|206098.4|1037
1640361600000|2021-12-24 16:00:00|206317.7|206167.7|206322.8|206172.8|206350.8|206200.8|206232.8|206082.8|980
1640361900000|2021-12-24 16:05:00|206349.2|206199.2|206350.7|206200.7|206377.3|206224.4|206238.9|206008.7|1087
1640362200000|2021-12-24 16:10:00|206301.2|206151.2|206286.3|206136.3|206333.4|206183.4|206262.3|206011.4|617
1640362500000|2021-12-24 16:15:00|206286.1|206136.1|206284.3|206134.3|206351|206156.1|206259.9|206072|1100
1640362800000|2021-12-24 16:20:00|206271.2|206121.2|206265.3|206115.3|206375.7|206164.9|206226.8|205985.2|1147
1640363100000|2021-12-24 16:25:00|206308.2|206024.3|206259.7|206109.7|206374.6|206149|206226.6|205979.3|479
1640363400000|2021-12-24 16:30:00|206260.9|206110.9|206175|206025|206298.8|206148.8|206121.7|205935|579
1640363700000|2021-12-24 16:35:00|206174.6|206024.6|206251.6|205956.6|206281.3|206065.7|206145.7|205869.8|795
1640364000000|2021-12-24 16:40:00|206251.9|205960.3|206289.5|206139.5|206318.5|206145|206163.4|205866.4|928
1640364300000|2021-12-24 16:45:00|206280.8|206130.8|206238|206088|206322|206144.4|206201.9|205996|966
1640364600000|2021-12-24 16:50:00|206234.9|206084.9|206207|206057|206285|206104.6|206152.6|205988|689
1640364900000|2021-12-24 16:55:00|206205.2|206055.2|206240.8|206090.8|206290|206101.5|206190.7|205992.2|676
1640365200000|2021-12-24 17:00:00|206240.1|206090.1|206127|205977|206290|206092.4|206121.7|205841.6|749
1640365500000|2021-12-24 17:05:00|206120.6|205970.6|206123.4|205826.4|206224.2|206000.7|206119.1|205822.1|389
1640365800000|2021-12-24 17:10:00|206182.4|205885.4|206159.8|205862.8|206238.5|205981.2|206116.3|205822|400
1640366100000|2021-12-24 17:15:00|206161.2|205864.2|206250.1|206100.1|206417|206120|206131.2|205836.3|372
1640366400000|2021-12-24 17:20:00|206314.7|206022.9|206275|205978|206392.1|206099.8|206194.6|205946.2|439
1640366700000|2021-12-24 17:25:00|206274.3|205977.3|206262.3|205965.3|206447.1|206238.7|206189.2|205892.2|585
1640367000000|2021-12-24 17:30:00|206303.5|206006.5|206367.3|206070.3|206442.3|206232|206241.8|205944.8|407
1640367300000|2021-12-24 17:35:00|206368.4|206071.4|206515.3|206218.3|206515.3|206218.3|206289.4|205992.4|215
1640367600000|2021-12-24 17:40:00|206514.7|206217.7|206494.6|206197.6|206585.9|206288.9|206398.5|206101.5|180
1640367900000|2021-12-24 17:45:00|206513.9|206216.9|206514.5|206217.5|206677.2|206380.2|206398.5|206101.5|151
1640368200000|2021-12-24 17:50:00|206583.4|206286.4|206464.9|206167.9|206706.7|206409.7|206458.5|206161.5|164
1640368500000|2021-12-24 17:55:00|206466.6|206169.6|206708.3|206411.3|206735.4|206438.4|206458.5|206161.5|413
1640368800000|2021-12-24 18:00:00|206708|206411|206654.8|206357.8|206719.6|206422.6|206648.8|206351.8|309
1640369100000|2021-12-24 18:05:00|206648.8|206351.8|206610|206460|206789.7|206524|206548.3|206332.3|280
1640369400000|2021-12-24 18:10:00|206609.8|206459.8|206685|206388|206713.5|206468.6|206589.1|206335.4|349
1640369700000|2021-12-24 18:15:00|206684.6|206387.6|206683.6|206386.6|206709.3|206465.8|206615.8|206353.4|198
1640370000000|2021-12-24 18:20:00|206688.6|206391.6|206730.2|206433.2|206737.6|206440.6|206666.2|206369.2|334
1640370300000|2021-12-24 18:25:00|206731.2|206434.2|206727.9|206430.9|206737.6|206511|206657.2|206410.5|183
1640370600000|2021-12-24 18:30:00|206729.8|206432.8|206734.6|206437.6|206773.8|206512.1|206647.1|206416.9|150
1640370900000|2021-12-24 18:35:00|206742.9|206445.9|206511.8|206214.8|206778.5|206507|206506.7|206209.7|201
1640371200000|2021-12-24 18:40:00|206503.6|206206.6|206406.3|206109.3|206752.3|206455.3|206351.1|206054.1|350
1640371500000|2021-12-24 18:45:00|206400|206103|206538.6|206241.6|206671|206374|206365.4|206068.4|438
1640371800000|2021-12-24 18:50:00|206546.4|206249.4|206572.5|206275.5|206606|206309|206434.6|206137.6|266
1640372100000|2021-12-24 18:55:00|206565.5|206268.5|206514.4|206217.4|206619.9|206322.9|206469.3|206172.3|287
1640372400000|2021-12-24 19:00:00|206511.7|206214.7|206488.1|206191.1|206532.3|206235.3|206449|206152|193
1640372700000|2021-12-24 19:05:00|206490.2|206193.2|206437.1|206140.1|206490.2|206193.2|206402.3|206105.3|198
1640373000000|2021-12-24 19:10:00|206430.9|206133.9|206433.4|206136.4|206476.6|206179.6|206392|206095|193
1640373300000|2021-12-24 19:15:00|206424.9|206127.9|206455.4|206158.4|206501.7|206204.7|206392|206095|191
1640373600000|2021-12-24 19:20:00|206461.4|206164.4|206391.6|206094.6|206488.5|206191.5|206366.5|206069.5|191
1640373900000|2021-12-24 19:25:00|206414.8|206117.8|206421.6|206124.6|206507|206210|206363.3|206066.3|113
1640374200000|2021-12-24 19:30:00|206413.5|206116.5|206472.5|206175.5|206473.5|206176.5|206355.2|206058.2|126
1640374500000|2021-12-24 19:35:00|206473.5|206176.5|206285.6|205988.6|206482.8|206185.8|206274.8|205977.8|348
1640374800000|2021-12-24 19:40:00|206288.5|205991.5|206280|205983|206396.2|206099.2|206142.6|205845.6|387
1640375100000|2021-12-24 19:45:00|206279.8|205982.8|206291.2|205994.2|206466.6|206169.6|206203|205906|199
1640375400000|2021-12-24 19:50:00|206306.1|206009.1|206304.3|206007.3|206443.7|206146.7|206134.2|205837.2|238
1640375700000|2021-12-24 19:55:00|206304.7|206007.7|206267.7|205970.7|206400.5|206103.5|206267.6|205970.6|264
1640376000000|2021-12-24 20:00:00|206267.6|205970.6|206319.8|206022.8|206400.6|206103.6|206200.9|205903.9|295
1640376300000|2021-12-24 20:05:00|206360.8|206063.8|206296.5|205999.5|206392.8|206095.8|206259.6|205962.6|211
1640376600000|2021-12-24 20:10:00|206297.8|206000.8|206323.6|206026.6|206342.3|206045.3|206262.4|205965.4|223
1640376900000|2021-12-24 20:15:00|206326.9|206029.9|206297.9|206002.1|206375.6|206078.6|206282.9|205985.9|206
1640377200000|2021-12-24 20:20:00|206295.6|205998.6|206307.3|206030.3|206335|206117|206248.1|205998.5|100
1640377500000|2021-12-24 20:25:00|206298.6|206017.8|206341.3|206044.3|206343|206117|206267|205992.5|86
1640377800000|2021-12-24 20:30:00|206335.7|206038.7|206234.3|206084.3|206353.5|206128.9|206233|205993.2|140
1640378100000|2021-12-24 20:35:00|206238.5|206088.5|206322.6|206030.5|206353.5|206128.9|206237.8|205994.4|131
1640378400000|2021-12-24 20:40:00|206338.9|206043.9|206346.3|206049.3|206353.5|206128.3|206251.6|205992.9|72
1640378700000|2021-12-24 20:45:00|206329.7|206042.5|206332.3|206035.3|206374.2|206130.1|206270.5|205973.5|151
1640379000000|2021-12-24 20:50:00|206330.3|206033.3|206349.6|206052.6|206368.1|206176|206277.6|205998.4|198
1640379300000|2021-12-24 20:55:00|206335.2|206038.2|206345.9|206048.9|206366.5|206069.5|206294|205997|140
1640379600000|2021-12-24 21:00:00|206346.1|206049.1|206297.4|206000.4|206346.1|206049.1|206277.8|205980.8|279
1640379900000|2021-12-24 21:05:00|206299.1|206002.1|206326.4|206029.4|206337.1|206052.3|206294.1|205997.1|326
1640380200000|2021-12-24 21:10:00|206327.4|206030.4|206328.3|206031.3|206400.5|206193.9|206287.6|205990.6|298
1640380500000|2021-12-24 21:15:00|206328.2|206031.2|206325.8|206028.8|206338.1|206041.1|206304.6|206007.6|277
1640380800000|2021-12-24 21:20:00|206331|206034|206316.5|206019.5|206342.5|206045.5|206308.1|206011.1|194
1640381100000|2021-12-24 21:25:00|206331|206034|206324.9|206027.9|206339.8|206042.8|206314.9|206017.9|130
1640381400000|2021-12-24 21:30:00|206324.5|206027.5|206328.6|206031.6|206349.5|206052.5|206309.3|206012.3|204
1640381700000|2021-12-24 21:35:00|206338.8|206041.8|206347.7|206050.7|206353.9|206056.9|206306.9|206009.9|184
1640382000000|2021-12-24 21:40:00|206340|206043|206317.7|206020.7|206362.5|206065.5|206279.1|205982.1|218
1640382300000|2021-12-24 21:45:00|206306.6|206009.6|206317.9|206020.9|206340.7|206043.7|206142.9|205845.9|215
1640382600000|2021-12-24 21:50:00|206336.5|206039.5|206416.9|206119.9|206421|206124|206299.7|206002.7|236
1640382900000|2021-12-24 21:55:00|206420|206123|206427.9|206130.9|206443.8|206146.8|206316.5|206019.5|80
1640552400000|2021-12-26 21:00:00|206473.5|206131.5|206308.9|205966.9|206473.5|206131.5|206308.9|205966.9|2
1640553300000|2021-12-26 21:15:00|206502.8|206160.8|206502.8|206160.8|206502.8|206160.8|206308.9|205966.9|6
1640553600000|2021-12-26 21:20:00|206473.5|206131.5|206473.5|206131.5|206473.5|206131.5|206473.5|206131.5|1
1640553900000|2021-12-26 21:25:00|206308.9|205966.9|206308.9|205966.9|206308.9|205966.9|206308.9|205966.9|1
1640554800000|2021-12-26 21:40:00|206221|205879|206221|205879|206221|205879|206221|205879|1
1640555400000|2021-12-26 21:50:00|206292.8|206102.8|206221|205879|206402.8|206102.8|206221|205879|12
1640555700000|2021-12-26 21:55:00|206308.9|205966.9|206322.9|205980.9|206362.3|206020.3|206221|205879|11
1640556000000|2021-12-26 22:00:00|206408|206066|206273.5|205976.5|206436.4|206139.4|206162.8|205843.2|40
1640556300000|2021-12-26 22:05:00|206272.5|205975.5|206551|206254|206551|206254|206216.9|205919.9|81
1640556600000|2021-12-26 22:10:00|206269.6|205972.6|206292.1|205995.1|206545.9|206248.9|206207.2|205910.2|37
1640556900000|2021-12-26 22:15:00|206334.1|206037.1|206291.1|205994.1|206591|206294|206212.5|205915.5|51
1640557200000|2021-12-26 22:20:00|206319.4|206022.4|206286|205989|206340.8|206043.8|206235.4|205938.4|40
1640557500000|2021-12-26 22:25:00|206292.1|205995.1|206304.6|206007.6|206427.6|206130.6|206183.1|205886.1|105
1640557800000|2021-12-26 22:30:00|206296.9|205999.9|206326.5|206029.5|206378.1|206081.1|206296.9|205999.9|249
1640558100000|2021-12-26 22:35:00|206324.5|206027.5|206319.8|206022.8|206365.1|206068.1|206294.9|205997.9|117
1640558400000|2021-12-26 22:40:00|206293.9|205996.9|206341.8|206044.8|206365.3|206068.3|206268.4|205971.4|95
1640558700000|2021-12-26 22:45:00|206356.8|206059.8|206337.3|206040.3|206380.7|206083.7|206286.1|205989.1|102
1640559000000|2021-12-26 22:50:00|206353.7|206056.7|206336.8|206039.8|206497.2|206200.2|206298|206001|172
1640559300000|2021-12-26 22:55:00|206363.8|206066.8|206373.6|206076.6|206503.3|206206.3|206350.4|206053.4|154
1640559600000|2021-12-26 23:00:00|206377.8|206080.8|206447.3|206150.3|206504.6|206207.6|206330.1|206033.1|700
1640559900000|2021-12-26 23:05:00|206452.8|206155.8|206439|206142|206470.4|206173.4|206342.9|206045.9|646
1640560200000|2021-12-26 23:10:00|206436.5|206139.5|206432.9|206135.9|206486.9|206189.9|206385.8|206088.8|526
1640560500000|2021-12-26 23:15:00|206433|206136|206441.7|206144.7|206465.4|206168.4|206362.2|206065.2|494
1640560800000|2021-12-26 23:20:00|206443.8|206146.8|206445.2|206148.2|206516.3|206219.3|206344.1|206077.4|419
1640561100000|2021-12-26 23:25:00|206450.4|206153.4|206425.2|206128.2|206483.8|206186.8|206409.1|206112.1|266
1640561400000|2021-12-26 23:30:00|206438.5|206141.5|206393.5|206096.5|206478.5|206181.5|206328|206031|337
1640561700000|2021-12-26 23:35:00|206412.6|206115.6|206399|206102|206460.2|206163.2|206346.8|206049.8|305
1640562000000|2021-12-26 23:40:00|206399.9|206102.9|206397.8|206100.8|206447.9|206150.9|206353.7|206056.7|617
1640562300000|2021-12-26 23:45:00|206399.7|206102.7|206393.4|206096.4|206445.1|206148.1|206336.4|206039.4|607
1640562600000|2021-12-26 23:50:00|206393.5|206096.5|206380.3|206083.3|206442.2|206145.2|206342.1|206045.1|513
1640562900000|2021-12-26 23:55:00|206385.9|206088.9|206436.3|206139.3|206448.8|206151.8|206330.3|206033.3|565
1640563200000|2021-12-27 00:00:00|206433.1|206136.1|206441.5|206144.5|206467.8|206170.8|206279.5|206007.4|912
1640563500000|2021-12-27 00:05:00|206441.6|206144.6|206486.6|206189.6|206499|206233.2|206407.7|206110.7|821
1640563800000|2021-12-27 00:10:00|206486.4|206189.4|206509.9|206359.9|206578.7|206379.7|206435.6|206138.6|710
1640564100000|2021-12-27 00:15:00|206507|206357|206524.1|206374.1|206584.5|206390.5|206491.9|206294.9|408
1640564400000|2021-12-27 00:20:00|206568.7|206318|206500.6|206350.6|206580.6|206380.3|206483.4|206304.3|282
1640564700000|2021-12-27 00:25:00|206504.4|206354.4|206477.1|206327.1|206568.7|206354.4|206468.6|206252.3|310
1640565000000|2021-12-27 00:30:00|206479.7|206329.7|206491.4|206341.4|206565.5|206357|206471.2|206247.1|424
1640565300000|2021-12-27 00:35:00|206487.5|206337.5|206509.3|206359.3|206559.1|206367.6|206475.9|206287.6|469
1640565600000|2021-12-27 00:40:00|206510.9|206360.9|206520.1|206370.1|206527.4|206377.4|206506.8|206356.8|501
1640565900000|2021-12-27 00:45:00|206520|206370|206531.9|206381.9|206544.8|206394.8|206515.5|206365.5|472
1640566200000|2021-12-27 00:50:00|206532.8|206382.8|206535.1|206385.1|206559.9|206409.9|206490|206340|423
1640566500000|2021-12-27 00:55:00|206530.9|206380.9|206503.8|206353.8|206530.9|206380.9|206492.3|206342.3|478
1640566800000|2021-12-27 01:00:00|206503|206353|206527.5|206377.5|206538.5|206388.5|206493.2|206343.2|594
1640567100000|2021-12-27 01:05:00|206527.2|206377.2|206505.3|206355.3|206532.1|206382.1|206495.1|206345.1|702
1640567400000|2021-12-27 01:10:00|206506.5|206356.5|206488.8|206338.8|206509.7|206359.7|206477.1|206327.1|701
1640567700000|2021-12-27 01:15:00|206489.5|206339.5|206518.6|206368.6|206555.6|206405.6|206485.9|206335.9|764
1640568000000|2021-12-27 01:20:00|206518.4|206368.4|206505|206355|206546.3|206396.3|206495.7|206345.7|775
1640568300000|2021-12-27 01:25:00|206503.3|206353.3|206496.2|206346.2|206507.9|206357.9|206484|206334|745
1640568600000|2021-12-27 01:30:00|206496.7|206346.7|206489.8|206339.8|206535.5|206357.4|206458.2|206264.2|821
1640568900000|2021-12-27 01:35:00|206489.3|206339.3|206495.8|206345.8|206509.7|206359.7|206475.7|206325.7|695
1640569200000|2021-12-27 01:40:00|206497.7|206347.7|206453|206303|206504|206354|206447.8|206297.8|695
1640569500000|2021-12-27 01:45:00|206452.3|206302.3|206461.1|206311.1|206465|206315|206439.6|206289.6|601
1640569800000|2021-12-27 01:50:00|206462.1|206312.1|206450.1|206300.1|206474.7|206324.7|206438.4|206288.4|576
1640570100000|2021-12-27 01:55:00|206450.9|206300.9|206462.2|206312.2|206470.6|206320.6|206448.5|206298.5|600
1640570400000|2021-12-27 02:00:00|206457.3|206307.3|206468.9|206318.9|206473.9|206323.9|206445|206295|819
1640570700000|2021-12-27 02:05:00|206466.3|206316.3|206471.5|206321.5|206536.4|206330.1|206446.6|206265.9|672
1640571000000|2021-12-27 02:10:00|206470.3|206320.3|206417.4|206267.4|206480.2|206330.2|206413.3|206263.3|840
1640571300000|2021-12-27 02:15:00|206419.2|206269.2|206442|206292|206463.4|206313.4|206409.1|206259.1|701
1640571600000|2021-12-27 02:20:00|206442.5|206292.5|206449.2|206299.2|206462.7|206312.7|206427.7|206277.7|679
1640571900000|2021-12-27 02:25:00|206452.1|206302.1|206411.8|206261.8|206512.1|206303.7|206402.1|206186|633
1640572200000|2021-12-27 02:30:00|206413.5|206263.5|206371.6|206221.6|206413.9|206263.9|206358.1|206208.1|742
1640572500000|2021-12-27 02:35:00|206370.5|206220.5|206364.9|206214.9|206390.2|206229|206328.5|206134.9|682
1640572800000|2021-12-27 02:40:00|206363.8|206213.8|206335.1|206185.1|206417.2|206216.5|206314.3|206106.8|378
1640573100000|2021-12-27 02:45:00|206337.4|206187.4|206306.3|206156.3|206364.3|206187.4|206283.2|206085|615
1640573400000|2021-12-27 02:50:00|206308.3|206158.3|206320.8|206170.8|206373.8|206182.5|206301.9|206117|853
1640573700000|2021-12-27 02:55:00|206319.5|206169.5|206317.2|206167.2|206330.1|206180.1|206298.7|206148.7|883
1640574000000|2021-12-27 03:00:00|206318.6|206168.6|206299.6|206149.6|206318.9|206168.9|206294.5|206144.5|351
1640574300000|2021-12-27 03:05:00|206299.1|206149.1|206293|206143|206309.6|206159.6|206289.4|206139.4|653
1640574600000|2021-12-27 03:10:00|206293.2|206143.2|206299.6|206149.6|206329|206179|206288.8|206138.8|388
1640574900000|2021-12-27 03:15:00|206298.5|206148.5|206308.3|206158.3|206325.6|206175.6|206293|206143|313
1640575200000|2021-12-27 03:20:00|206306.7|206156.7|206308.1|206158.1|206354.8|206172.8|206292.8|206104.3|470
1640575500000|2021-12-27 03:25:00|206307.8|206157.8|206302.4|206152.4|206373.1|206168.9|206282|206095.9|574
1640575800000|2021-12-27 03:30:00|206304.8|206154.8|206308.4|206158.4|206382.9|206170.5|206287.2|206090.7|642
1640576100000|2021-12-27 03:35:00|206306.7|206156.7|206289.7|206139.7|206361.7|206166|206285.7|206084.9|617
1640576400000|2021-12-27 03:40:00|206289.6|206139.6|206298.6|206148.6|206312.6|206162.6|206289.6|206139.6|461
1640576700000|2021-12-27 03:45:00|206298.8|206148.8|206307.9|206157.9|206321.1|206171.1|206294.6|206144.6|396
1640577000000|2021-12-27 03:50:00|206304.7|206154.7|206309.6|206159.6|206347.3|206171.2|206292.2|206097.1|439
1640577300000|2021-12-27 03:55:00|206309.9|206159.9|206301|206151|206316.7|206166.7|206273.2|206123.2|518
1640577600000|2021-12-27 04:00:00|206301.7|206151.7|206316.1|206166.1|206354.3|206173.7|206289|206097|589
1640577900000|2021-12-27 04:05:00|206316.4|206166.4|206314.7|206164.7|206333.3|206183.3|206299.3|206149.3|206
1640578200000|2021-12-27 04:10:00|206314.9|206164.9|206322.1|206172.1|206358.9|206183.3|206278|206077.9|334
1640578500000|2021-12-27 04:15:00|206319.7|206169.7|206355.8|206205.8|206357.9|206207.9|206317.6|206167.6|338
1640578800000|2021-12-27 04:20:00|206353|206203|206355.5|206205.5|206372|206222|206348.9|206198.9|309
1640579100000|2021-12-27 04:25:00|206355.4|206205.4|206358.1|206208.1|206371|206221|206352.3|206202.3|354
1640579400000|2021-12-27 04:30:00|206358.2|206208.2|206374.2|206224.2|206374.2|206224.2|206356|206206|348
1640579700000|2021-12-27 04:35:00|206374.6|206224.6|206399.3|206249.3|206401.6|206251.6|206363.7|206213.7|331
1640580000000|2021-12-27 04:40:00|206397.5|206247.5|206400.7|206250.7|206414|206264|206386.4|206236.4|227
1640580300000|2021-12-27 04:45:00|206399.8|206249.8|206414.4|206264.4|206469|206282|206387.9|206193|197
1640580600000|2021-12-27 04:50:00|206406.5|206256.5|206427.9|206277.9|206438.1|206288.1|206405.1|206255.1|392
1640580900000|2021-12-27 04:55:00|206427.2|206277.2|206443.9|206293.9|206447.9|206297.9|206423.4|206273.4|441
1640581200000|2021-12-27 05:00:00|206442.7|206292.7|206433|206283|206447.6|206297.6|206426.6|206276.6|364
1640581500000|2021-12-27 05:05:00|206432.7|206282.7|206434.6|206284.6|206439.7|206289.7|206429|206279|358
1640581800000|2021-12-27 05:10:00|206431.5|206281.5|206426.3|206276.3|206448.2|206298.2|206423|206273|400
1640582100000|2021-12-27 05:15:00|206425.5|206275.5|206432.4|206282.4|206451|206301|206425.3|206275.3|411
1640582400000|2021-12-27 05:20:00|206431.6|206281.6|206438.1|206288.1|206464|206314|206426|206276|360
1640582700000|2021-12-27 05:25:00|206439|206289|206433.2|206283.2|206442.8|206292.8|206419.5|206269.5|393
1640583000000|2021-12-27 05:30:00|206435.2|206285.2|206477.5|206327.5|206492|206342|206434.6|206284.6|343
1640583300000|2021-12-27 05:35:00|206472|206322|206481.1|206331.1|206488.6|206338.6|206467.9|206317.9|319
1640583600000|2021-12-27 05:40:00|206481.2|206331.2|206486.3|206336.3|206496.2|206346.2|206473.3|206323.3|290
1640583900000|2021-12-27 05:45:00|206485.8|206335.8|206486.5|206336.5|206495.3|206345.3|206461.9|206311.9|372
1640584200000|2021-12-27 05:50:00|206488.5|206338.5|206515.9|206365.9|206518.2|206368.2|206464.8|206314.8|480
1640584500000|2021-12-27 05:55:00|206514.2|206364.2|206493.3|206343.3|206522.8|206372.8|206490.1|206340.1|466
1640584800000|2021-12-27 06:00:00|206499.4|206349.4|206491.7|206341.7|206504.4|206354.4|206462.4|206312.4|560
1640585100000|2021-12-27 06:05:00|206494.6|206344.6|206504.3|206354.3|206509.3|206359.3|206483|206333|479
1640585400000|2021-12-27 06:10:00|206504.1|206354.1|206508.5|206358.5|206526.1|206376.1|206501.8|206351.8|574
1640585700000|2021-12-27 06:15:00|206508.7|206358.7|206516.1|206366.1|206528.3|206378.3|206500|206350|589
1640586000000|2021-12-27 06:20:00|206515|206365|206510.1|206360.1|206530.6|206380.6|206488.8|206338.8|574
1640586300000|2021-12-27 06:25:00|206510.9|206360.9|206531|206381|206538|206388|206508.7|206358.7|504
1640586600000|2021-12-27 06:30:00|206530.9|206380.9|206517.7|206367.7|206544.5|206394.5|206490.6|206340.6|483
1640586900000|2021-12-27 06:35:00|206517.6|206367.6|206521.6|206371.6|206525.8|206375.8|206490|206340|488
1640587200000|2021-12-27 06:40:00|206522|206372|206522.5|206372.5|206528.3|206378.3|206489.8|206339.8|403
1640587500000|2021-12-27 06:45:00|206514.1|206364.1|206532.8|206382.8|206534.9|206384.9|206496.2|206346.2|443
1640587800000|2021-12-27 06:50:00|206532.4|206382.4|206521|206371|206545.7|206395.7|206509.2|206359.2|399
1640588100000|2021-12-27 06:55:00|206513.5|206363.5|206499.9|206349.9|206525.4|206375.4|206478.4|206328.4|638
1640588400000|2021-12-27 07:00:00|206508.4|206358.4|206387|206237|206508.4|206358.4|206361.8|206211.8|689
1640588700000|2021-12-27 07:05:00|206386.7|206236.7|206433.8|206283.8|206441.9|206291.9|206383.4|206233.4|813
1640589000000|2021-12-27 07:10:00|206431.9|206281.9|206411.1|206261.1|206455.4|206305.4|206399.6|206249.6|764
1640589300000|2021-12-27 07:15:00|206416.5|206266.5|206433.8|206283.8|206439.4|206289.4|206384.5|206234.5|639
1640589600000|2021-12-27 07:20:00|206435.6|206285.6|206434.2|206284.2|206440.2|206290.2|206418.3|206268.3|599
1640589900000|2021-12-27 07:25:00|206433.5|206283.5|206400.2|206250.2|206443|206293|206388.4|206238.4|690
1640590200000|2021-12-27 07:30:00|206400.1|206250.1|206446.1|206296.1|206450.3|206300.3|206385.4|206235.4|798
1640590500000|2021-12-27 07:35:00|206444|206294|206445.9|206295.9|206460.5|206310.5|206423.9|206273.9|668
1640590800000|2021-12-27 07:40:00|206447.4|206297.4|206448.8|206298.8|206458.7|206308.7|206421.1|206271.1|730
1640591100000|2021-12-27 07:45:00|206449.8|206299.8|206453|206303|206469.6|206319.6|206425.5|206275.5|577
1640591400000|2021-12-27 07:50:00|206453.9|206303.9|206455.4|206305.4|206464.1|206314.1|206448.7|206298.7|716
1640591700000|2021-12-27 07:55:00|206451.1|206301.1|206407|206257|206466.8|206316.8|206391.4|206241.4|793
1640592000000|2021-12-27 08:00:00|206406.9|206256.9|206395.9|206245.9|206445.3|206295.3|206390.1|206240.1|965
1640592300000|2021-12-27 08:05:00|206400.3|206250.3|206393.9|206243.9|206404.2|206254.2|206355.3|206205.3|817
1640592600000|2021-12-27 08:10:00|206399.5|206249.5|206355.2|206205.2|206399.5|206249.5|206346.5|206196.5|736
1640592900000|2021-12-27 08:15:00|206355.5|206205.5|206432.2|206282.2|206433.4|206283.4|206351.3|206201.3|624
1640593200000|2021-12-27 08:20:00|206434.4|206284.4|206371.1|206221.1|206442.8|206292.8|206367.9|206217.9|613
1640593500000|2021-12-27 08:25:00|206369.7|206219.7|206302.4|206152.4|206373.7|206223.7|206283.9|206133.9|827
1640593800000|2021-12-27 08:30:00|206302|206152|206290.5|206140.5|206319.6|206169.6|206277.1|206127.1|656
1640594100000|2021-12-27 08:35:00|206290.8|206140.8|206294.2|206144.2|206311.3|206161.3|206259.4|206109.4|673
1640594400000|2021-12-27 08:40:00|206298|206148|206379.6|206229.6|206382.8|206232.8|206296.6|206146.6|577
1640594700000|2021-12-27 08:45:00|206378.9|206228.9|206411.8|206261.8|206419.9|206269.9|206369.2|206219.2|601
1640595000000|2021-12-27 08:50:00|206411.9|206261.9|206399.6|206249.6|206417.3|206267.3|206391.2|206241.2|589
1640595300000|2021-12-27 08:55:00|206399.7|206249.7|206408.5|206258.5|206423.1|206273.1|206390.9|206240.9|593
1640595600000|2021-12-27 09:00:00|206409.7|206259.7|206538.7|206388.7|206545.9|206395.9|206406.7|206256.7|663
1640595900000|2021-12-27 09:05:00|206538.9|206388.9|206538.8|206388.8|206608.6|206458.6|206534.2|206384.2|622
1640596200000|2021-12-27 09:10:00|206538.7|206388.7|206552.2|206402.2|206563.3|206413.3|206538|206388|540
1640596500000|2021-12-27 09:15:00|206552.6|206402.6|206588.3|206438.3|206605.9|206455.9|206548.6|206398.6|566
1640596800000|2021-12-27 09:20:00|206589.3|206439.3|206632.4|206482.4|206633.5|206483.5|206588.3|206438.3|703
1640597100000|2021-12-27 09:25:00|206631.3|206481.3|206626.1|206476.1|206644|206494|206621.2|206471.2|589
1640597400000|2021-12-27 09:30:00|206626.4|206476.4|206630.8|206480.8|206670.1|206520.1|206624.1|206474.1|639
1640597700000|2021-12-27 09:35:00|206630.3|206480.3|206625.2|206475.2|206637.4|206487.4|206621.1|206471.1|678
1640598000000|2021-12-27 09:40:00|206624.6|206474.6|206607.6|206457.6|206628.8|206478.8|206580.7|206430.7|700
1640598300000|2021-12-27 09:45:00|206607.5|206457.5|206579.5|206429.5|206609.3|206459.3|206578.9|206428.9|710
1640598600000|2021-12-27 09:50:00|206579.1|206429.1|206599|206449|206604.7|206454.7|206579|206429|620
1640598900000|2021-12-27 09:55:00|206598.2|206448.2|206703.5|206553.5|206728.1|206578.1|206583.4|206433.4|701
1640599200000|2021-12-27 10:00:00|206703.3|206553.3|206638.1|206488.1|206703.3|206553.3|206632.6|206482.6|777
1640599500000|2021-12-27 10:05:00|206636.5|206486.5|206590.3|206440.3|206653.8|206503.8|206585.8|206435.8|693
1640599800000|2021-12-27 10:10:00|206591|206441|206652.7|206502.7|206655.9|206505.9|206559|206409|798
1640600100000|2021-12-27 10:15:00|206649.9|206499.9|206669.4|206519.4|206679.4|206529.4|206618.7|206468.7|497
1640600400000|2021-12-27 10:20:00|206671.1|206521.1|206695|206545|206709.9|206559.9|206662.4|206512.4|500
1640600700000|2021-12-27 10:25:00|206695.1|206545.1|206717.5|206567.5|206780.7|206630.7|206688.7|206538.7|637
1640601000000|2021-12-27 10:30:00|206716.7|206566.7|206695.4|206545.4|206718.9|206568.9|206686.7|206536.7|562
1640601300000|2021-12-27 10:35:00|206695.2|206545.2|206779.4|206629.4|206780.6|206630.6|206679.5|206529.5|559
1640601600000|2021-12-27 10:40:00|206778.9|206628.9|206752.2|206602.2|206778.9|206628.9|206739.7|206589.7|582
1640601900000|2021-12-27 10:45:00|206754.5|206604.5|206754.4|206604.4|206786.9|206636.9|206739.5|206589.5|560
1640602200000|2021-12-27 10:50:00|206754.1|206604.1|206794|206644|206804.1|206654.1|206747.7|206597.7|406
1640602500000|2021-12-27 10:55:00|206794.3|206644.3|206814.3|206664.3|206819.2|206669.2|206787.8|206637.8|599
1640602800000|2021-12-27 11:00:00|206817.2|206667.2|206843.2|206693.2|206857.5|206707.5|206815.1|206665.1|408
1640603100000|2021-12-27 11:05:00|206843.5|206693.5|206781.4|206631.4|206851.5|206701.5|206778.1|206628.1|493
1640603400000|2021-12-27 11:10:00|206785.7|206635.7|206748.9|206598.9|206788|206638|206742.2|206592.2|502
1640603700000|2021-12-27 11:15:00|206750|206600|206636.8|206486.8|206752.4|206602.4|206602|206452|631
1640604000000|2021-12-27 11:20:00|206636.6|206486.6|206635|206485|206692.8|206542.8|206624.4|206474.4|670
1640604300000|2021-12-27 11:25:00|206634.9|206484.9|206627.8|206477.8|206637.9|206487.9|206617.7|206467.7|695
1640604600000|2021-12-27 11:30:00|206628|206478|206624.3|206474.3|206636.2|206486.2|206619.2|206469.2|699
1640604900000|2021-12-27 11:35:00|206623.7|206473.7|206619.5|206469.5|206629.2|206479.2|206614.4|206464.4|519
1640605200000|2021-12-27 11:40:00|206619.7|206469.7|206581.3|206431.3|206626.3|206476.3|206571.7|206421.7|502
1640605500000|2021-12-27 11:45:00|206580.9|206430.9|206568.7|206418.7|206588.3|206438.3|206566.7|206416.7|461
1640605800000|2021-12-27 11:50:00|206568.6|206418.6|206556.6|206406.6|206580.4|206430.4|206555.6|206405.6|612
1640606100000|2021-12-27 11:55:00|206555.5|206405.5|206530.9|206380.9|206572.4|206422.4|206523.7|206373.7|650
1640606400000|2021-12-27 12:00:00|206526.3|206376.3|206547.8|206397.8|206559.4|206409.4|206520.6|206370.6|838
1640606700000|2021-12-27 12:05:00|206547.6|206397.6|206560.6|206410.6|206572.2|206422.2|206534.9|206384.9|720
1640607000000|2021-12-27 12:10:00|206560.9|206410.9|206616.1|206466.1|206622.9|206472.9|206558.6|206408.6|676
1640607300000|2021-12-27 12:15:00|206616.6|206466.6|206532.2|206382.2|206616.6|206466.6|206527|206377|633
1640607600000|2021-12-27 12:20:00|206530.9|206380.9|206529.8|206379.8|206556|206406|206489.8|206339.8|797
1640607900000|2021-12-27 12:25:00|206530.1|206380.1|206542.4|206392.4|206549.9|206399.9|206518.3|206368.3|595
1640608200000|2021-12-27 12:30:00|206542.8|206392.8|206441.4|206291.4|206542.8|206392.8|206436.3|206286.3|846
1640608500000|2021-12-27 12:35:00|206443.1|206293.1|206391.8|206241.8|206446.2|206296.2|206377.5|206227.5|740
1640608800000|2021-12-27 12:40:00|206392.8|206242.8|206409.4|206259.4|206419.7|206269.7|206371.7|206221.7|500
1640609100000|2021-12-27 12:45:00|206409.3|206259.3|206418.3|206268.3|206422.3|206272.3|206400.7|206250.7|666
1640609400000|2021-12-27 12:50:00|206418.1|206268.1|206387.3|206237.3|206466.5|206316.5|206353.8|206203.8|654
1640609700000|2021-12-27 12:55:00|206386.5|206236.5|206438|206288|206443.6|206293.6|206380.1|206230.1|665
1640610000000|2021-12-27 13:00:00|206439.1|206289.1|206368.5|206218.5|206463.3|206313.3|206359.4|206209.4|709
1640610300000|2021-12-27 13:05:00|206368.6|206218.6|206289.6|206139.6|206385.3|206235.3|206281.4|206131.4|712
1640610600000|2021-12-27 13:10:00|206289.1|206139.1|206294.4|206144.4|206338.5|206188.5|206281.4|206131.4|752
1640610900000|2021-12-27 13:15:00|206294.9|206144.9|206250.1|206100.1|206346.3|206196.3|206250.1|206100.1|649
1640611200000|2021-12-27 13:20:00|206251.1|206101.1|206147.7|205997.7|206289|206139|206139|205989|644
1640611500000|2021-12-27 13:25:00|206148.2|205998.2|206099.2|205949.2|206148.2|205998.2|206058.8|205908.8|608
1640611800000|2021-12-27 13:30:00|206099.6|205949.6|206051.3|205901.3|206119.9|205969.9|206029.5|205879.5|630
1640612100000|2021-12-27 13:35:00|206051.8|205901.8|206105.1|205955.1|206126.1|205976.1|206031|205881|608
1640612400000|2021-12-27 13:40:00|206106.2|205956.2|206051.6|205901.6|206119.3|205969.3|206048.9|205898.9|665
1640612700000|2021-12-27 13:45:00|206049.5|205899.5|206016.8|205866.8|206050.6|205900.6|205882.5|205732.5|764
1640613000000|2021-12-27 13:50:00|206015.8|205865.8|205952.6|205802.6|206015.8|205865.8|205885.2|205735.2|826
1640613300000|2021-12-27 13:55:00|205953.1|205803.1|206030.2|205880.2|206062.5|205912.5|205947.5|205797.5|705
1640613600000|2021-12-27 14:00:00|206032|205882|205975.7|205825.7|206068|205918|205950.1|205800.1|666
1640613900000|2021-12-27 14:05:00|205975.6|205825.6|206063.8|205913.8|206080.7|205930.7|205975.6|205825.6|542
1640614200000|2021-12-27 14:10:00|206063.9|205913.9|206468.8|206318.8|206494|206344|206057.3|205907.3|764
1640614500000|2021-12-27 14:15:00|206464.8|206314.8|206549.1|206399.1|206611.3|206461.3|206464.8|206314.8|1007
1640614800000|2021-12-27 14:20:00|206545.7|206395.7|206544.3|206394.3|206563.3|206413.3|206533.1|206383.1|1007
1640615100000|2021-12-27 14:25:00|206546.6|206396.6|206781.5|206631.5|206785|206635|206542.9|206392.9|1083
1640615400000|2021-12-27 14:30:00|206775.3|206625.3|206806.4|206656.4|206892.4|206742.4|206703.5|206553.5|1004
1640615700000|2021-12-27 14:35:00|206809.3|206659.3|206479.1|206329.1|206848.8|206698.8|206479.1|206329.1|977
1640616000000|2021-12-27 14:40:00|206479.5|206329.5|206456.2|206306.2|206492.4|206342.4|206345|206195|913
1640616300000|2021-12-27 14:45:00|206456|206306|206217.3|206067.3|206456|206306|206211.3|206061.3|883
1640616600000|2021-12-27 14:50:00|206218.3|206068.3|206381.8|206231.8|206405.3|206255.3|206212.4|206062.4|871
1640616900000|2021-12-27 14:55:00|206380.8|206230.8|206578.3|206428.3|206582.8|206432.8|206377.1|206227.1|967
1640617200000|2021-12-27 15:00:00|206576.8|206426.8|206624.7|206474.7|206653.7|206503.7|206572.3|206422.3|897
1640617500000|2021-12-27 15:05:00|206620.5|206470.5|206763.5|206613.5|206769.2|206619.2|206564.8|206414.8|927
1640617800000|2021-12-27 15:10:00|206759.6|206609.6|206687.7|206537.7|206808|206658|206680.9|206530.9|857
1640618100000|2021-12-27 15:15:00|206690.2|206540.2|206733.9|206583.9|206780.8|206630.8|206668.5|206518.5|988
1640618400000|2021-12-27 15:20:00|206734.8|206584.8|206623.1|206473.1|206734.9|206584.9|206589|206439|1085
1640618700000|2021-12-27 15:25:00|206623.5|206473.5|206863.6|206713.6|206903.1|206753.1|206623.5|206473.5|1044
1640619000000|2021-12-27 15:30:00|206865.7|206715.7|206953.9|206803.9|206964.1|206814.1|206853|206703|1024
1640619300000|2021-12-27 15:35:00|206954.4|206804.4|207095.3|206945.3|207114.5|206964.5|206950.2|206800.2|1016
1640619600000|2021-12-27 15:40:00|207094.7|206944.7|207156.9|207006.9|207230.8|207080.8|207094.7|206944.7|1037
1640619900000|2021-12-27 15:45:00|207155.6|207005.6|207116.4|206966.4|207200.5|207050.5|207086.1|206936.1|1003
1640620200000|2021-12-27 15:50:00|207120.6|206970.6|207103.1|206953.1|207254.9|207104.9|207088.6|206938.6|941
1640620500000|2021-12-27 15:55:00|207100.5|206950.5|207317.6|207167.6|207439.2|207289.2|206922.6|206772.6|1044
1640620800000|2021-12-27 16:00:00|207315.8|207165.8|207390.1|207240.1|207454.8|207304.8|207264.5|207159.2|978
1640621100000|2021-12-27 16:05:00|207389.9|207239.9|207417.7|207267.7|207523.3|207373.3|207375.4|207230.4|764
1640621400000|2021-12-27 16:10:00|207417.8|207267.8|207233.1|207083.1|207422.8|207272.8|207201.2|207051.2|741
1640621700000|2021-12-27 16:15:00|207232.9|207082.9|207164.8|207014.8|207234.7|207084.7|207136.3|206986.3|755
1640622000000|2021-12-27 16:20:00|207167.6|207017.6|207129.3|206979.3|207213.4|207063.4|207110.1|206960.1|725
1640622300000|2021-12-27 16:25:00|207132.2|206982.2|207007.8|206857.8|207136.2|206986.2|207006.5|206856.5|652
1640622600000|2021-12-27 16:30:00|207013.6|206863.6|206940.6|206790.6|207013.6|206863.6|206925|206775|668
1640622900000|2021-12-27 16:35:00|206939|206789|206855.6|206705.6|206946|206796|206841.9|206691.9|666
1640623200000|2021-12-27 16:40:00|206854|206704|206882.4|206732.4|206897.2|206747.2|206848.1|206698.1|670
1640623500000|2021-12-27 16:45:00|206880|206730|206920.7|206770.7|206949.3|206799.3|206874.4|206724.4|677
1640623800000|2021-12-27 16:50:00|206922.9|206772.9|206882.7|206732.7|206923.7|206773.7|206817.7|206689.6|565
1640624100000|2021-12-27 16:55:00|206878.4|206728.4|206852|206702|206886.6|206736.6|206839.9|206689.9|460
1640624400000|2021-12-27 17:00:00|206854.7|206704.7|206902.7|206752.7|206915.8|206765.8|206846.4|206696.4|421
1640624700000|2021-12-27 17:05:00|206904.4|206754.4|207027.7|206877.7|207047.5|206897.5|206884.5|206734.5|563
1640625000000|2021-12-27 17:10:00|207027.6|206877.6|207017.8|206867.8|207043.3|206893.3|207008|206858|529
1640625300000|2021-12-27 17:15:00|207017.6|206867.6|207033.4|206883.4|207035.2|206885.2|206966.4|206816.4|711
1640625600000|2021-12-27 17:20:00|207029.7|206879.7|206966.2|206816.2|207033|206883|206958.5|206808.5|660
1640625900000|2021-12-27 17:25:00|206966.4|206816.4|206966.5|206816.5|206974|206824|206943.1|206793.1|486
1640626200000|2021-12-27 17:30:00|206966.7|206816.7|206927.3|206777.3|206995.7|206845.7|206920.7|206770.7|524
1640626500000|2021-12-27 17:35:00|206926.8|206776.8|206953.2|206803.2|206970.4|206820.4|206922|206772|437
1640626800000|2021-12-27 17:40:00|206949.8|206799.8|206946.7|206796.7|206964.8|206814.8|206930.9|206780.9|439
1640627100000|2021-12-27 17:45:00|206945.4|206795.4|207028.4|206878.4|207037.2|206887.2|206927.4|206777.4|570
1640627400000|2021-12-27 17:50:00|207028|206878|207084.2|206934.2|207103.8|206984.4|207025.6|206875.6|565
1640627700000|2021-12-27 17:55:00|207082.9|206932.9|207138.5|206988.5|207141.5|207010.4|207059.1|206922.7|587
1640628000000|2021-12-27 18:00:00|207145.4|206995.4|207142.8|206992.8|207148.3|206998.3|207081.2|206931.2|488
1640628300000|2021-12-27 18:05:00|207147.3|206997.3|207158.5|207008.5|207168.9|207054.6|207104.6|206979.1|584
1640628600000|2021-12-27 18:10:00|207157.5|207007.5|207155.7|207005.7|207167.3|207017.3|207122.8|206972.8|542
1640628900000|2021-12-27 18:15:00|207156|207006|207162.4|207012.4|207176|207026|207153.9|207003.9|459
1640629200000|2021-12-27 18:20:00|207161.5|207011.5|207138.4|206988.4|207169.7|207019.7|207123.2|206973.2|534
1640629500000|2021-12-27 18:25:00|207138.8|206988.8|207136.6|206986.6|207154.1|207027.5|207077.5|206972.5|437
1640629800000|2021-12-27 18:30:00|207136.2|206986.2|207237.9|207087.9|207242.2|207098.2|207130.7|206980.7|503
1640630100000|2021-12-27 18:35:00|207238|207088|207213.3|207063.3|207289.1|207158.7|207176.6|207059|609
1640630400000|2021-12-27 18:40:00|207213.4|207063.4|207254.1|207104.1|207259.7|207109.7|207203.6|207053.6|580
1640630700000|2021-12-27 18:45:00|207254.3|207104.3|207384.3|207234.3|207386.4|207236.4|207251.9|207101.9|681
1640631000000|2021-12-27 18:50:00|207387|207237|207339.7|207189.7|207399.6|207256.5|207306.5|207156.5|661
1640631300000|2021-12-27 18:55:00|207339.4|207189.4|207354.4|207204.4|207362.3|207212.3|207301.2|207151.2|523
1640631600000|2021-12-27 19:00:00|207359.9|207209.9|207377.8|207227.8|207389.2|207276|207280.5|207154.2|433
1640631900000|2021-12-27 19:05:00|207372|207222|207362|207212|207397|207247|207350.4|207200.4|359
1640632200000|2021-12-27 19:10:00|207364.8|207214.8|207344.1|207194.1|207378.6|207228.6|207343.3|207193.3|352
1640632500000|2021-12-27 19:15:00|207343.9|207193.9|207259.8|207109.8|207346.7|207201.2|207251.2|207108.3|551
1640632800000|2021-12-27 19:20:00|207262.4|207112.4|207177|207027|207275.8|207125.8|207150.6|207000.6|639
1640633100000|2021-12-27 19:25:00|207177.2|207027.2|207205|207055|207213|207063|207163|207013|587
1640633400000|2021-12-27 19:30:00|207203.9|207053.9|207209.9|207059.9|207221.9|207118.5|207163|207052.3|373
1640633700000|2021-12-27 19:35:00|207214.6|207064.6|207280.4|207130.4|207308|207158|207161.3|207059.5|443
1640634000000|2021-12-27 19:40:00|207279.9|207129.9|207279.5|207129.5|207284.5|207134.5|207230.5|207080.5|518
1640634300000|2021-12-27 19:45:00|207280.1|207130.1|207229.3|207079.3|207338.3|207188.3|207224.2|207074.2|617
1640634600000|2021-12-27 19:50:00|207227.2|207077.2|207291.2|207141.2|207317.4|207167.4|207221.1|207071.1|565
1640634900000|2021-12-27 19:55:00|207290.7|207140.7|207218.3|207068.3|207315.9|207165.9|207170.7|207065|755
1640635200000|2021-12-27 20:00:00|207218.8|207068.8|207192.7|207042.7|207224|207074|207107|207002.9|666
1640635500000|2021-12-27 20:05:00|207190.6|207040.6|207104.9|206954.9|207200.5|207050.5|207082.3|206932.3|648
1640635800000|2021-12-27 20:10:00|207105|206955|207093.1|206943.1|207141.1|206991.1|207065.2|206915.2|626
1640636100000|2021-12-27 20:15:00|207095|206945|207162.3|207012.3|207169.3|207019.3|207092.9|206942.9|650
1640636400000|2021-12-27 20:20:00|207162.4|207012.4|207249.1|207099.1|207253.8|207103.8|207157.3|207007.3|582
1640636700000|2021-12-27 20:25:00|207251.4|207101.4|207197.3|207047.3|207251.7|207101.7|207167.4|207017.4|459
1640637000000|2021-12-27 20:30:00|207197.6|207047.6|207203.5|207053.5|207203.9|207053.9|207178.6|207028.6|467
1640637300000|2021-12-27 20:35:00|207200.2|207050.2|207186.6|207036.6|207205.4|207055.4|207179.2|207029.2|447
1640637600000|2021-12-27 20:40:00|207187.4|207037.4|207083.8|206933.8|207199.6|207049.6|207065.1|206915.1|538
1640637900000|2021-12-27 20:45:00|207079.7|206929.7|207004.9|206854.9|207079.7|206929.7|206994|206844|511
1640638200000|2021-12-27 20:50:00|207004.8|206854.8|207018.2|206868.2|207031.1|206881.1|206996.5|206846.5|528
1640638500000|2021-12-27 20:55:00|207018.9|206868.9|207068|206918|207086.6|206936.6|207018|206868|629
1640638800000|2021-12-27 21:00:00|207062|206912|207022.9|206872.9|207074.3|206924.3|207000.3|206850.3|675
1640639100000|2021-12-27 21:05:00|207017.7|206867.7|207031.7|206881.7|207056|206906|207007.8|206857.8|584
1640639400000|2021-12-27 21:10:00|207030.8|206880.8|207022.1|206872.1|207040.2|206890.2|207017.5|206867.5|516
1640639700000|2021-12-27 21:15:00|207022.2|206872.2|206969.6|206819.6|207033.5|206883.5|206968.3|206818.3|476
1640640000000|2021-12-27 21:20:00|206969.3|206819.3|206967.3|206817.3|206984.7|206834.7|206963.8|206813.8|358
1640640300000|2021-12-27 21:25:00|206967|206817|207030.1|206880.1|207032.7|206882.7|206964.3|206814.3|409
1640640600000|2021-12-27 21:30:00|207031|206881|207028.7|206878.7|207037.9|206887.9|207017.6|206867.6|263
1640640900000|2021-12-27 21:35:00|207031.4|206881.4|207022.3|206872.3|207042.2|206892.2|206995.4|206845.4|285
1640641200000|2021-12-27 21:40:00|207022.9|206872.9|207025.8|206875.8|207047.4|206897.4|207007.6|206857.6|316
1640641500000|2021-12-27 21:45:00|207026.1|206876.1|207030.5|206880.5|207049|206899|207015.6|206865.6|319
1640641800000|2021-12-27 21:50:00|207025.5|206875.5|207023.5|206873.5|207042.5|206892.5|207003.2|206853.2|510
1640642100000|2021-12-27 21:55:00|207016.6|206866.6|207052.7|206755.7|207085.1|206892.9|206972.9|206716.3|572
1640642400000|2021-12-27 22:00:00|207034|206737|206987.7|206690.7|207034|206737|206957.6|206660.6|38
1640642700000|2021-12-27 22:05:00|206986.3|206689.3|206986.2|206689.2|207057.3|206760.3|206985.6|206688.6|60
1640643000000|2021-12-27 22:10:00|207056.8|206759.8|207060.1|206763.1|207104.9|206807.9|206940.5|206643.5|168
1640643300000|2021-12-27 22:15:00|207060|206763|206995.9|206698.9|207127|206830|206955.6|206658.6|298
1640643600000|2021-12-27 22:20:00|206980.2|206683.2|206984.3|206687.3|207054.9|206757.9|206975.8|206678.8|204
1640643900000|2021-12-27 22:25:00|206977.9|206680.9|207010.9|206713.9|207071.5|206774.5|206956.2|206659.2|137
1640644200000|2021-12-27 22:30:00|207029.9|206732.9|207080.9|206783.9|207137.6|206840.6|206979.6|206682.6|234
1640644500000|2021-12-27 22:35:00|207056|206759|207025.2|206728.2|207132|206835|206963.1|206666.1|148
1640644800000|2021-12-27 22:40:00|207028.1|206731.1|207058.2|206761.2|207141.3|206844.3|206948.1|206651.1|130
1640645100000|2021-12-27 22:45:00|207026.8|206729.8|206972.4|206675.4|207121.1|206824.1|206884.7|206587.7|133
1640645400000|2021-12-27 22:50:00|206970.9|206673.9|207010.8|206713.8|207114.5|206817.5|206940.6|206643.6|169
1640645700000|2021-12-27 22:55:00|207032.2|206735.2|207085.3|206788.3|207130.1|206833.1|206915|206618|150
1640646000000|2021-12-27 23:00:00|207069|206772|206985.4|206835.4|207078.8|206870.7|206969|206696.9|660
1640646300000|2021-12-27 23:05:00|206971.8|206821.8|206986.7|206836.7|206991.3|206841.3|206961.9|206811.9|350
1640646600000|2021-12-27 23:10:00|206986.8|206836.8|206998|206848|207004|206854|206954.9|206804.9|520
1640646900000|2021-12-27 23:15:00|206998.1|206848.1|207011.9|206861.9|207014.3|206864.3|206985.7|206835.7|382
1640647200000|2021-12-27 23:20:00|207009|206859|207005.3|206855.3|207029.3|206879.3|206990.5|206840.5|401
1640647500000|2021-12-27 23:25:00|207003.7|206853.7|207006.2|206856.2|207023.3|206873.3|206988.4|206838.4|332
1640647800000|2021-12-27 23:30:00|207006.3|206856.3|207014.8|206864.8|207014.8|206864.8|206990.4|206840.4|417
1640648100000|2021-12-27 23:35:00|207005.3|206855.3|207003.8|206853.8|207015.4|206865.4|206989.5|206839.5|282
1640648400000|2021-12-27 23:40:00|207004.8|206854.8|207025.3|206875.3|207040.5|206890.5|206995|206845|310
1640648700000|2021-12-27 23:45:00|207026.9|206876.9|207042.4|206892.4|207055.6|206905.6|207021|206871|286
1640649000000|2021-12-27 23:50:00|207043.8|206893.8|207055.4|206905.4|207059.2|206909.2|207036|206886|280
1640649300000|2021-12-27 23:55:00|207055.9|206905.9|207051.9|206901.9|207061.6|206911.6|207030.5|206880.5|260
1640649600000|2021-12-28 00:00:00|207053.1|206903.1|207052|206902|207060.2|206910.2|207016.9|206866.9|443
1640649900000|2021-12-28 00:05:00|207053.7|206903.7|207040.2|206890.2|207085.9|206912.8|207030|206835.5|559
1640650200000|2021-12-28 00:10:00|207041.3|206891.3|207049.2|206899.2|207059.1|206909.1|207022.9|206872.9|616
1640650500000|2021-12-28 00:15:00|207052|206902|207016.3|206866.3|207055.2|206905.2|207012.6|206862.6|616
1640650800000|2021-12-28 00:20:00|207017.7|206867.7|206967.6|206817.6|207027.9|206877.9|206960.5|206810.5|518
1640651100000|2021-12-28 00:25:00|206968.1|206818.1|207032.1|206882.1|207046.9|206896.9|206966.3|206816.3|392
1640651400000|2021-12-28 00:30:00|207035.3|206885.3|207040.2|206890.2|207069.2|206919.2|207031.4|206881.4|298
1640651700000|2021-12-28 00:35:00|207039.9|206889.9|207104.1|206954.1|207112.5|206962.5|207029.2|206879.2|430
1640652000000|2021-12-28 00:40:00|207100.3|206950.3|207098.2|206948.2|207127.6|206977.6|207079|206929|292
1640652300000|2021-12-28 00:45:00|207097.7|206947.7|207100.5|206950.5|207133.1|206983.1|207088|206938|339
1640652600000|2021-12-28 00:50:00|207104.7|206954.7|207107.1|206957.1|207130.7|206980.7|207075.3|206925.3|541
1640652900000|2021-12-28 00:55:00|207106|206956|207109.6|206959.6|207119.1|206969.1|207043.1|206893.1|574
1640653200000|2021-12-28 01:00:00|207100|206950|207194.1|207044.1|207233.6|207083.6|207088.1|206938.1|777
1640653500000|2021-12-28 01:05:00|207195.1|207045.1|207098.8|206948.8|207218.8|207068.8|207098.8|206948.8|715
1640653800000|2021-12-28 01:10:00|207098.6|206948.6|207104.4|206954.4|207128.5|206978.5|207084.7|206934.7|599
1640654100000|2021-12-28 01:15:00|207103.3|206953.3|207147.4|206997.4|207194.5|207013.1|207097.5|206882|466
1640654400000|2021-12-28 01:20:00|207152.4|207002.4|207173.1|207023.1|207199.6|207049.6|207147.3|206997.3|547
1640654700000|2021-12-28 01:25:00|207173.6|207023.6|207193.3|207043.3|207220|207070|207169.8|207019.8|608
1640655000000|2021-12-28 01:30:00|207193.2|207043.2|207202|207052|207210.9|207060.9|207186|207036|625
1640655300000|2021-12-28 01:35:00|207201|207051|207197.8|207047.8|207209.3|207059.3|207183.4|207033.4|612
1640655600000|2021-12-28 01:40:00|207198.9|207048.9|207240.1|207090.1|207246|207096|207193.6|207043.6|532
1640655900000|2021-12-28 01:45:00|207240.2|207090.2|207251.6|207101.6|207252.7|207102.7|207230.6|207080.6|479
1640656200000|2021-12-28 01:50:00|207245.7|207095.7|207240.5|207090.5|207260.3|207110.3|207232|207082|567
1640656500000|2021-12-28 01:55:00|207246.8|207096.8|207260.9|207110.9|207282.6|207132.6|207237.6|207087.6|659
1640656800000|2021-12-28 02:00:00|207273.6|207123.6|207274.1|207124.1|207290.5|207140.5|207260.4|207110.4|535
1640657100000|2021-12-28 02:05:00|207276|207126|207243.6|207093.6|207284.7|207134.7|207242.7|207092.7|594
1640657400000|2021-12-28 02:10:00|207241.6|207091.6|207257.5|207107.5|207274.8|207124.8|207222.4|207072.4|624
1640657700000|2021-12-28 02:15:00|207255.8|207105.8|207265.2|207115.2|207290.5|207140.5|207248.9|207098.9|501
1640658000000|2021-12-28 02:20:00|207265.8|207115.8|207269.6|207119.6|207283.9|207133.9|207260.2|207110.2|351
1640658300000|2021-12-28 02:25:00|207271.3|207121.3|207271.4|207121.4|207290.5|207140.5|207252.5|207102.5|263
1640658600000|2021-12-28 02:30:00|207272.1|207122.1|207254.6|207104.6|207287.6|207137.6|207235.6|207085.6|344
1640658900000|2021-12-28 02:35:00|207258.7|207108.7|207241.8|207091.8|207300.3|207150.3|207225.9|207075.9|344
1640659200000|2021-12-28 02:40:00|207241.4|207091.4|207195.6|207045.6|207249.5|207099.5|207181|207031|418
1640659500000|2021-12-28 02:45:00|207196.1|207046.1|207208.1|207058.1|207218.8|207068.8|207174.7|207024.7|423
1640659800000|2021-12-28 02:50:00|207210.2|207060.2|207201.8|207051.8|207216.3|207066.3|207188|207038|485
1640660100000|2021-12-28 02:55:00|207201.5|207051.5|207221.4|207071.4|207245|207095|207192.6|207042.6|502
1640660400000|2021-12-28 03:00:00|207222.6|207072.6|207265.6|207115.6|207282.9|207132.9|207217.2|207067.2|391
1640660700000|2021-12-28 03:05:00|207266.2|207116.2|207284.1|207134.1|207306.6|207156.6|207257.1|207107.1|382
1640661000000|2021-12-28 03:10:00|207283.1|207133.1|207284.1|207134.1|207317.2|207167.2|207281.7|207131.7|374
1640661300000|2021-12-28 03:15:00|207284.2|207134.2|207299.5|207149.5|207313.4|207163.4|207283|207133|474
1640661600000|2021-12-28 03:20:00|207300.6|207150.6|207295.2|207145.2|207306.8|207156.8|207285.4|207135.4|394
1640661900000|2021-12-28 03:25:00|207295.6|207145.6|207284.4|207134.4|207300.9|207150.9|207257.6|207107.6|275
1640662200000|2021-12-28 03:30:00|207284.5|207134.5|207279.3|207129.3|207332.3|207156.4|207263.4|207076.5|320
1640662500000|2021-12-28 03:35:00|207276.7|207126.7|207247.2|207097.2|207302.2|207152.2|207247.2|207097.2|222
1640662800000|2021-12-28 03:40:00|207253.7|207103.7|207263.4|207113.4|207274.5|207124.5|207238.8|207088.8|413
1640663100000|2021-12-28 03:45:00|207263.9|207113.9|207201.2|207051.2|207277.3|207127.3|207186.1|207036.1|476
1640663400000|2021-12-28 03:50:00|207201|207051|207223.3|207073.3|207233.5|207083.5|207190.6|207040.6|402
1640663700000|2021-12-28 03:55:00|207224.2|207074.2|207218.7|207068.7|207234|207084|207194.5|207044.5|374
1640664000000|2021-12-28 04:00:00|207218.6|207068.6|207190.5|207040.5|207230.5|207080.5|207180.8|207030.8|411
1640664300000|2021-12-28 04:05:00|207190.4|207040.4|207185.9|207035.9|207203.6|207053.6|207183|207033|419
1640664600000|2021-12-28 04:10:00|207186|207036|207192.8|207042.8|207225.1|207075.1|207184|207034|376
1640664900000|2021-12-28 04:15:00|207193.8|207043.8|207199.8|207049.8|207222.7|207072.7|207183.9|207033.9|381
1640665200000|2021-12-28 04:20:00|207200.9|207050.9|207206.1|207056.1|207215.9|207065.9|207188.2|207038.2|251
1640665500000|2021-12-28 04:25:00|207201.9|207051.9|207190.5|207040.5|207214|207064|207176.1|207026.1|339
1640665800000|2021-12-28 04:30:00|207190.3|207040.3|207182.4|207032.4|207207.4|207057.4|207176.5|207026.5|307
1640666100000|2021-12-28 04:35:00|207192.5|207042.5|207186.7|207036.7|207199.7|207049.7|207182.4|207032.4|349
1640666400000|2021-12-28 04:40:00|207184.9|207034.9|207194.5|207044.5|207211.1|207061.1|207175.9|207025.9|338
1640666700000|2021-12-28 04:45:00|207198.1|207048.1|207198.9|207048.9|207222.7|207072.7|207190|207040|421
1640667000000|2021-12-28 04:50:00|207196.1|207046.1|207182.7|207032.7|207227.7|207077.7|207182.7|207032.7|264
1640667300000|2021-12-28 04:55:00|207185.7|207035.7|207194.6|207044.6|207219.8|207069.8|207171.7|207021.7|309
1640667600000|2021-12-28 05:00:00|207193.2|207043.2|207205.7|207055.7|207224.6|207074.6|207182.9|207032.9|302
1640667900000|2021-12-28 05:05:00|207206.7|207056.7|207180.9|207030.9|207210.8|207060.8|207173|207023|318
1640668200000|2021-12-28 05:10:00|207180.6|207030.6|207168.8|207018.8|207195.5|207045.5|207157.8|207007.8|438
1640668500000|2021-12-28 05:15:00|207169.9|207019.9|207175.7|207025.7|207183.4|207033.4|207158.7|207008.7|340
1640668800000|2021-12-28 05:20:00|207174.1|207024.1|207173.8|207023.8|207186.8|207036.8|207151.8|207001.8|337
1640669100000|2021-12-28 05:25:00|207169.4|207019.4|207189.4|207039.4|207205.6|207055.6|207163.4|207013.4|295
1640669400000|2021-12-28 05:30:00|207188.4|207038.4|207251.1|207101.1|207261.8|207111.8|207173.7|207023.7|361
1640669700000|2021-12-28 05:35:00|207251.4|207101.4|207247.6|207097.6|207262.4|207112.4|207240.5|207090.5|458
1640670000000|2021-12-28 05:40:00|207248.6|207098.6|207249.6|207099.6|207308|207116.1|207237.4|207033|360
1640670300000|2021-12-28 05:45:00|207247.5|207097.5|207231.1|207081.1|207264.5|207114.5|207220.3|207070.3|543
1640670600000|2021-12-28 05:50:00|207235.3|207085.3|207246.1|207096.1|207254|207104|207227.3|207077.3|393
1640670900000|2021-12-28 05:55:00|207246.5|207096.5|207208.3|207058.3|207247.1|207097.1|207201|207051|515
1640671200000|2021-12-28 06:00:00|207205.4|207055.4|207193.5|207043.5|207244.3|207094.3|207190.9|207040.9|660
1640671500000|2021-12-28 06:05:00|207194.8|207044.8|207201.9|207051.9|207213.2|207063.2|207184.7|207034.7|524
1640671800000|2021-12-28 06:10:00|207201.7|207051.7|207232.3|207082.3|207245.4|207095.4|207196.1|207046.1|447
1640672100000|2021-12-28 06:15:00|207230.5|207080.5|207223.2|207073.2|207253.3|207103.3|207196.6|207046.6|473
1640672400000|2021-12-28 06:20:00|207226.3|207076.3|207213.8|207063.8|207240.9|207090.9|207179.9|207029.9|596
1640672700000|2021-12-28 06:25:00|207215.3|207065.3|207176.5|207026.5|207270|207081.5|207166|207011.1|571
1640673000000|2021-12-28 06:30:00|207176.7|207026.7|207078|206928|207180.1|207030.1|207042.8|206892.8|552
1640673300000|2021-12-28 06:35:00|207078.5|206928.5|207114.5|206964.5|207116.8|206966.8|207053|206903|608
1640673600000|2021-12-28 06:40:00|207114.6|206964.6|207157.5|207007.5|207159|207009|207105.2|206955.2|564
1640673900000|2021-12-28 06:45:00|207158|207008|207165.9|207015.9|207174.1|207024.1|207156.6|207006.6|579
1640674200000|2021-12-28 06:50:00|207167.3|207017.3|207181.8|207031.8|207182.8|207032.8|207159|207009|488
1640674500000|2021-12-28 06:55:00|207180|207030|207159.7|207009.7|207218.3|207068.3|207152.5|207002.5|552
1640674800000|2021-12-28 07:00:00|207158.7|207008.7|207165.8|207015.8|207182.6|207032.6|207142.3|206992.3|669
1640675100000|2021-12-28 07:05:00|207166.7|207016.7|207135.6|206985.6|207178.8|207028.8|207130.5|206980.5|567
1640675400000|2021-12-28 07:10:00|207136.3|206986.3|207023.8|206873.8|207138.9|206988.9|207020.5|206870.5|494
1640675700000|2021-12-28 07:15:00|207023.7|206873.7|207056.4|206906.4|207066.2|206916.2|207019.2|206869.2|549
1640676000000|2021-12-28 07:20:00|207056.2|206906.2|207093|206943|207135.8|206985.8|207055.2|206905.2|620
1640676300000|2021-12-28 07:25:00|207087.5|206937.5|207087.9|206937.9|207102.9|206952.9|207072.4|206922.4|646
1640676600000|2021-12-28 07:30:00|207087.4|206937.4|207169.2|207019.2|207175.6|207025.6|207081.5|206931.5|623
1640676900000|2021-12-28 07:35:00|207170.1|207020.1|207133.8|206983.8|207172|207022|207108.2|206958.2|682
1640677200000|2021-12-28 07:40:00|207134.2|206984.2|207163.1|207013.1|207176.7|207026.7|207127.9|206977.9|603
1640677500000|2021-12-28 07:45:00|207160.7|207010.7|207172.5|207022.5|207207|207057|207143|206993|662
1640677800000|2021-12-28 07:50:00|207170.5|207020.5|207169.9|207019.9|207209.8|207059.8|207143.4|206993.4|602
1640678100000|2021-12-28 07:55:00|207169.7|207019.7|207150.2|207000.2|207203.1|207053.1|207146|206996|721
1640678400000|2021-12-28 08:00:00|207152.3|207002.3|207076.7|206926.7|207167.2|207017.2|207054.1|206904.1|739
1640678700000|2021-12-28 08:05:00|207075.7|206925.7|206978|206828|207095.4|206945.4|206978|206828|684
1640679000000|2021-12-28 08:10:00|206977.8|206827.8|206954.1|206804.1|207008.8|206858.8|206929.3|206779.3|722
1640679300000|2021-12-28 08:15:00|206951.9|206801.9|206952.6|206802.6|207006.4|206856.4|206942.2|206792.2|756
1640679600000|2021-12-28 08:20:00|206952.7|206802.7|206948|206798|206965.3|206815.3|206908.8|206758.8|775
1640679900000|2021-12-28 08:25:00|206946.6|206796.6|206953.6|206803.6|206966.1|206816.1|206925.4|206775.4|801
1640680200000|2021-12-28 08:30:00|206953.7|206803.7|206971.8|206821.8|206993.5|206843.5|206937.8|206787.8|758
1640680500000|2021-12-28 08:35:00|206950|206800|207014.9|206864.9|207023.7|206873.7|206948.4|206798.4|856
1640680800000|2021-12-28 08:40:00|207014.8|206864.8|206986.9|206836.9|207031.4|206881.4|206968.9|206818.9|906
1640681100000|2021-12-28 08:45:00|206989|206839|206938.9|206788.9|206992.8|206842.8|206916.5|206766.5|882
1640681400000|2021-12-28 08:50:00|206942.2|206792.2|207008.9|206858.9|207056.2|206906.2|206927.8|206777.8|692
1640681700000|2021-12-28 08:55:00|207000.2|206850.2|206926|206776|207012.1|206862.1|206911.6|206761.6|834
1640682000000|2021-12-28 09:00:00|206923.1|206773.1|206996.1|206846.1|207003.7|206853.7|206920.8|206770.8|819
1640682300000|2021-12-28 09:05:00|206994.2|206844.2|207035.8|206885.8|207044.4|206894.4|206983.4|206833.4|700
1640682600000|2021-12-28 09:10:00|207035.1|206885.1|206922.9|206772.9|207046|206896|206914.2|206764.2|690
1640682900000|2021-12-28 09:15:00|206922|206772|206909.9|206759.9|206959.2|206809.2|206907.9|206757.9|642
1640683200000|2021-12-28 09:20:00|206909.8|206759.8|206886.6|206736.6|206938|206788|206882.5|206732.5|792
1640683500000|2021-12-28 09:25:00|206885.8|206735.8|206872.2|206722.2|206923.7|206773.7|206842.8|206692.8|766
1640683800000|2021-12-28 09:30:00|206872.6|206722.6|206790.5|206640.5|206883.2|206733.2|206780.1|206630.1|694
1640684100000|2021-12-28 09:35:00|206790.3|206640.3|206785.7|206635.7|206838.5|206688.5|206778.7|206628.7|668
1640684400000|2021-12-28 09:40:00|206785.6|206635.6|206789.9|206639.9|206824.6|206674.6|206767.5|206617.5|735
1640684700000|2021-12-28 09:45:00|206792.4|206642.4|206790.2|206640.2|206798|206648|206771.3|206621.3|571
1640685000000|2021-12-28 09:50:00|206790.5|206640.5|206769.6|206619.6|206791.8|206641.8|206759|206609|284
1640685300000|2021-12-28 09:55:00|206706.8|206556.8|206724.4|206574.4|206730.9|206580.9|206632.7|206482.7|684
1640685600000|2021-12-28 10:00:00|206728.7|206578.7|206785.8|206635.8|206793.1|206643.1|206728|206578|746
1640685900000|2021-12-28 10:05:00|206786|206636|206760.7|206610.7|206791.9|206641.9|206734.5|206584.5|760
1640686200000|2021-12-28 10:10:00|206761.3|206611.3|206796.5|206646.5|206807.2|206657.2|206759.5|206609.5|681
1640686500000|2021-12-28 10:15:00|206795.5|206645.5|206825|206675|206828.9|206678.9|206785.4|206635.4|749
1640686800000|2021-12-28 10:20:00|206825.2|206675.2|206854.6|206704.6|206894|206744|206820.6|206670.6|648
1640687100000|2021-12-28 10:25:00|206854.4|206704.4|206921.9|206771.9|206929.5|206779.5|206851.8|206701.8|686
1640687400000|2021-12-28 10:30:00|206922.1|206772.1|206912.1|206762.1|206947.6|206797.6|206890.2|206740.2|719
1640687700000|2021-12-28 10:35:00|206913.4|206763.4|206921.9|206771.9|206970.9|206820.9|206896.1|206746.1|856
1640688000000|2021-12-28 10:40:00|206909.3|206759.3|206964.4|206814.4|206977.2|206827.2|206900.9|206750.9|628
1640688300000|2021-12-28 10:45:00|206963.8|206813.8|206975.3|206825.3|206981.4|206831.4|206961.7|206811.7|380
1640688600000|2021-12-28 10:50:00|206973.7|206823.7|207140.5|206990.5|207150.2|207000.2|206971.1|206821.1|658
1640688900000|2021-12-28 10:55:00|207142.9|206992.9|207114.5|206964.5|207145.7|206995.7|207097.5|206947.5|672
1640689200000|2021-12-28 11:00:00|207114.1|206964.1|207097.7|206947.7|207163.6|207013.6|207091.8|206941.8|780
1640689500000|2021-12-28 11:05:00|207098.6|206948.6|206922.9|206772.9|207107.8|206957.8|206920.3|206770.3|723
1640689800000|2021-12-28 11:10:00|206922.5|206772.5|206818.3|206668.3|206930.6|206780.6|206786.7|206636.7|667
1640690100000|2021-12-28 11:15:00|206817.7|206667.7|206753.7|206603.7|206818.4|206668.4|206722.3|206572.3|597
1640690400000|2021-12-28 11:20:00|206753.8|206603.8|206794.9|206644.9|206800.2|206650.2|206749|206599|586
1640690700000|2021-12-28 11:25:00|206795.2|206645.2|206805|206655|206823.6|206673.6|206790.6|206640.6|692
1640691000000|2021-12-28 11:30:00|206805.8|206655.8|206811.9|206661.9|206824.2|206674.2|206775.9|206625.9|649
1640691300000|2021-12-28 11:35:00|206811.8|206661.8|206915.6|206765.6|206933.1|206783.1|206805.6|206655.6|676
1640691600000|2021-12-28 11:40:00|206915.2|206765.2|206891.9|206741.9|206926.6|206776.6|206881.5|206731.5|718
1640691900000|2021-12-28 11:45:00|206891.6|206741.6|206922.2|206772.2|206924.5|206774.5|206872.2|206722.2|656
1640692200000|2021-12-28 11:50:00|206922.7|206772.7|206968.2|206818.2|206976.7|206826.7|206904.6|206754.6|806
1640692500000|2021-12-28 11:55:00|206966.2|206816.2|206847.2|206697.2|206969|206819|206843.7|206693.7|608
1640692800000|2021-12-28 12:00:00|206845.9|206695.9|206964.7|206814.7|206979.5|206829.5|206837.3|206687.3|841
1640693100000|2021-12-28 12:05:00|206965|206815|207031.2|206881.2|207038.6|206888.6|206962.6|206812.6|663
1640693400000|2021-12-28 12:10:00|207029.5|206879.5|207034.8|206884.8|207052.7|206902.7|207017.6|206867.6|603
1640693700000|2021-12-28 12:15:00|207034.1|206884.1|206994.3|206844.3|207069.2|206919.2|206979.9|206829.9|731
1640694000000|2021-12-28 12:20:00|206994.4|206844.4|207000.9|206850.9|207017.9|206867.9|206987.6|206837.6|580
1640694300000|2021-12-28 12:25:00|207002.2|206852.2|206996.4|206846.4|207005.8|206855.8|206988.8|206838.8|591
1640694600000|2021-12-28 12:30:00|206998.1|206848.1|206991.4|206841.4|207003.8|206853.8|206937.7|206787.7|501
1640694900000|2021-12-28 12:35:00|206989.4|206839.4|206916.6|206766.6|206991|206841|206883.1|206733.1|620
1640695200000|2021-12-28 12:40:00|206917.7|206767.7|206831.5|206681.5|206917.8|206767.8|206825|206675|856
1640695500000|2021-12-28 12:45:00|206831.7|206681.7|206967.9|206817.9|206971|206821|206829|206679|831
1640695800000|2021-12-28 12:50:00|206967.8|206817.8|206987.4|206837.4|206999.1|206849.1|206960.4|206810.4|625
1640696100000|2021-12-28 12:55:00|206987.9|206837.9|207098.6|206948.6|207104|206974.2|206985.7|206835.7|704
1640696400000|2021-12-28 13:00:00|207105.1|206955.1|206868.2|206718.2|207108|206958.9|206866|206716|611
1640696700000|2021-12-28 13:05:00|206867.8|206717.8|206773.4|206623.4|206902.9|206752.9|206723.3|206618.4|561
1640697000000|2021-12-28 13:10:00|206773.2|206623.2|206648.3|206498.3|206789.5|206639.5|206587.1|206486.5|669
1640697300000|2021-12-28 13:15:00|206647.5|206497.5|206670.2|206520.2|206685.9|206586.5|206636.5|206489.7|605
1640697600000|2021-12-28 13:20:00|206663.9|206513.9|206572.7|206422.7|206663.9|206547.9|206508.2|206392|652
1640697900000|2021-12-28 13:25:00|206572.8|206422.8|206494.4|206344.4|206596.3|206446.3|206464.2|206314.2|677
1640698200000|2021-12-28 13:30:00|206494.8|206344.8|206419.7|206269.7|206494.8|206344.8|206391|206241|643
1640698500000|2021-12-28 13:35:00|206420.6|206270.6|206241.3|206091.3|206442.5|206292.5|206194.8|206044.8|759
1640698800000|2021-12-28 13:40:00|206242.7|206092.7|206135.9|205985.9|206251.7|206101.7|206135.9|205985.9|708
1640699100000|2021-12-28 13:45:00|206135.4|205985.4|206093.8|205943.8|206170.8|206020.8|206025.9|205875.9|690
1640699400000|2021-12-28 13:50:00|206094.7|205944.7|205933.1|205783.1|206094.7|205944.7|205933.1|205783.1|674
1640699700000|2021-12-28 13:55:00|205933.5|205783.5|205953.3|205803.3|206022|205872|205842|205692|817
1640700000000|2021-12-28 14:00:00|205955.6|205805.6|206005.6|205855.6|206130.8|205980.8|205952|205802|901
1640700300000|2021-12-28 14:05:00|206003.7|205853.7|206070|205920|206123.1|205973.1|205944.1|205794.1|703
1640700600000|2021-12-28 14:10:00|206071.7|205921.7|206058.7|205908.7|206106.9|205956.9|205935.7|205785.7|776
1640700900000|2021-12-28 14:15:00|206059.8|205909.8|205975.7|205825.7|206166.9|206016.9|205972.4|205822.4|834
1640701200000|2021-12-28 14:20:00|205979.9|205829.9|205945.6|205795.6|206031.3|205881.3|205901.4|205786.6|872
1640701500000|2021-12-28 14:25:00|205948.9|205798.9|205934.2|205784.2|205999.8|205849.8|205918.7|205768.7|841
1640701800000|2021-12-28 14:30:00|205925.9|205775.9|205939.7|205789.7|206023.1|205873.1|205882|205732|949
1640702100000|2021-12-28 14:35:00|205940.3|205790.3|205986.9|205836.9|206022.2|205872.2|205827|205719|804
1640702400000|2021-12-28 14:40:00|205986.8|205836.8|205811.8|205661.8|205986.8|205836.8|205721.7|205571.7|947
1640702700000|2021-12-28 14:45:00|205814.4|205664.4|205823.7|205673.7|205892.5|205762.1|205763.9|205636.6|887
1640703000000|2021-12-28 14:50:00|205823.3|205673.3|205822.3|205672.3|205868.7|205724.3|205774.3|205660.9|854
1640703300000|2021-12-28 14:55:00|205819.9|205669.9|205822.5|205672.5|205826.3|205676.3|205709.1|205559.1|974
1640703600000|2021-12-28 15:00:00|205819.5|205669.5|205793.3|205643.3|205896.7|205746.7|205773.1|205623.1|973
1640703900000|2021-12-28 15:05:00|205794.2|205644.2|206009.6|205859.6|206048.1|205898.1|205737.6|205620.4|866
1640704200000|2021-12-28 15:10:00|206008.9|205858.9|206034.5|205884.5|206054.3|205904.3|205905.8|205803.2|807
1640704500000|2021-12-28 15:15:00|206035.6|205885.6|205994.9|205844.9|206039.4|205889.4|205954.1|205804.1|818
1640704800000|2021-12-28 15:20:00|205994.1|205844.1|205957.8|205807.8|206046.8|205918.2|205861.5|205753.2|728
1640705100000|2021-12-28 15:25:00|205957.9|205807.9|206000.7|205850.7|206009.3|205906.6|205889.7|205785.7|680
1640705400000|2021-12-28 15:30:00|205997.2|205847.2|205742.4|205592.4|206017.7|205867.7|205736.1|205586.1|737
1640705700000|2021-12-28 15:35:00|205742.5|205592.5|205935.1|205785.1|205946.7|205796.7|205738.5|205588.5|916
1640706000000|2021-12-28 15:40:00|205934.8|205784.8|205790|205640|205935.1|205785.1|205755.6|205635.9|702
1640706300000|2021-12-28 15:45:00|205790.2|205640.2|205920.8|205770.8|205960.9|205843.2|205747.3|205639.2|697
1640706600000|2021-12-28 15:50:00|205921.2|205771.2|205766.3|205616.3|205926.8|205776.8|205759.2|205609.2|715
1640706900000|2021-12-28 15:55:00|205769.3|205619.3|205926.2|205776.2|206006.6|205856.6|205762.6|205612.6|970
1640707200000|2021-12-28 16:00:00|205928.3|205778.3|205998.2|205848.2|206045.8|205895.8|205906.8|205762.8|882
1640707500000|2021-12-28 16:05:00|205998.7|205848.7|206002.7|205852.7|206054.7|205904.7|205971.8|205821.8|681
1640707800000|2021-12-28 16:10:00|206002.8|205852.8|205954.8|205804.8|206014.8|205864.8|205949.2|205799.2|648
1640708100000|2021-12-28 16:15:00|205955.3|205805.3|205882.5|205732.5|205968.9|205818.9|205873.7|205723.7|770
1640708400000|2021-12-28 16:20:00|205882.6|205732.6|205777.9|205627.9|205883|205733|205761.9|205611.9|747
1640708700000|2021-12-28 16:25:00|205775|205625|205778.9|205628.9|205898.1|205748.1|205718.5|205612.3|817
1640709000000|2021-12-28 16:30:00|205779.4|205629.4|205843.9|205693.9|205878.7|205728.7|205776.3|205626.3|713
1640709300000|2021-12-28 16:35:00|205843.4|205693.4|205807.1|205657.1|205872.2|205722.2|205787.8|205637.8|698
1640709600000|2021-12-28 16:40:00|205806.1|205656.1|205792|205642|205814|205664|205743|205593|740
1640709900000|2021-12-28 16:45:00|205792.2|205642.2|205843.2|205693.2|205846.8|205696.8|205741.7|205591.7|729
1640710200000|2021-12-28 16:50:00|205843.5|205693.5|205880.6|205730.6|205936.2|205786.2|205812.6|205662.6|702
1640710500000|2021-12-28 16:55:00|205881.9|205731.9|205925.1|205775.1|205934.2|205784.2|205881.9|205731.9|674
1640710800000|2021-12-28 17:00:00|205925.7|205775.7|205840.3|205690.3|205930.1|205780.1|205830.1|205680.1|497
1640711100000|2021-12-28 17:05:00|205841.3|205691.3|205919.2|205769.2|205946.7|205796.7|205836.8|205686.8|661
1640711400000|2021-12-28 17:10:00|205918.3|205768.3|205941.4|205791.4|205950.4|205800.4|205875.5|205725.5|534
1640711700000|2021-12-28 17:15:00|205943.7|205793.7|205884.4|205734.4|205954.3|205827.1|205866.6|205734.1|685
1640712000000|2021-12-28 17:20:00|205885.3|205735.3|205817.7|205667.7|205889.1|205739.1|205775.1|205640.8|677
1640712300000|2021-12-28 17:25:00|205816.7|205666.7|205734.2|205584.2|205820.1|205710.3|205689.3|205541.2|609
1640712600000|2021-12-28 17:30:00|205735.1|205585.1|205804.9|205654.9|205816.8|205666.8|205650.8|205542.8|727
1640712900000|2021-12-28 17:35:00|205804.6|205654.6|205786.8|205636.8|205832.6|205682.6|205739.1|205589.1|676
1640713200000|2021-12-28 17:40:00|205787.6|205637.6|205837.6|205687.6|205840.6|205724.4|205759.5|205609.5|666
1640713500000|2021-12-28 17:45:00|205838.6|205688.6|205871.2|205721.2|205898.6|205748.6|205835.7|205685.7|614
1640713800000|2021-12-28 17:50:00|205871.1|205721.1|205955|205805|205962.7|205812.7|205801.8|205651.8|743
1640714100000|2021-12-28 17:55:00|205956.7|205806.7|205978.5|205828.5|206049|205899|205951.3|205801.3|667
1640714400000|2021-12-28 18:00:00|205975.9|205825.9|206103.4|205953.4|206109|205998.2|205973.5|205823.5|757
1640714700000|2021-12-28 18:05:00|206106.1|205956.1|206103.4|205953.4|206156.4|206041.8|206084.5|205942.8|669
1640715000000|2021-12-28 18:10:00|206109.1|205959.1|206200.6|206050.6|206213.6|206063.6|206104.9|205954.9|779
1640715300000|2021-12-28 18:15:00|206201.3|206051.3|206226|206076|206230.5|206080.5|206125.3|205998.7|656
1640715600000|2021-12-28 18:20:00|206226.7|206076.7|206303.2|206153.2|206354.6|206204.6|206212.6|206062.6|550
1640715900000|2021-12-28 18:25:00|206304.5|206154.5|206310.4|206160.4|206349.5|206247.3|206285.8|206135.8|616
1640716200000|2021-12-28 18:30:00|206306.7|206156.7|206272|206122|206321.3|206209.8|206242.6|206092.6|570
1640716500000|2021-12-28 18:35:00|206272.7|206122.7|206330.2|206180.2|206340.1|206208.5|206252|206117.8|564
1640716800000|2021-12-28 18:40:00|206330.7|206180.7|206399.6|206249.6|206410.8|206260.8|206325.3|206175.3|596
1640717100000|2021-12-28 18:45:00|206399.3|206249.3|206450.5|206300.5|206486.8|206336.8|206397.5|206247.5|536
1640717400000|2021-12-28 18:50:00|206449.8|206299.8|206494.3|206344.3|206545.1|206395.1|206447.9|206297.9|633
1640717700000|2021-12-28 18:55:00|206495.1|206345.1|206583.5|206433.5|206677.2|206527.2|206492|206342|746
1640718000000|2021-12-28 19:00:00|206583.4|206433.4|206675.6|206525.6|206694.5|206544.5|206524.2|206419.6|719
1640718300000|2021-12-28 19:05:00|206674.6|206524.6|206804.2|206654.2|206812.6|206688.2|206664.9|206514.9|562
1640718600000|2021-12-28 19:10:00|206804.1|206654.1|206708.8|206558.8|206807|206657|206640.8|206490.8|695
1640718900000|2021-12-28 19:15:00|206707.8|206557.8|206752.5|206602.5|206759.1|206609.1|206631|206496.8|717
1640719200000|2021-12-28 19:20:00|206752.9|206602.9|206718.7|206568.7|206760.8|206610.8|206616.5|206513.1|711
1640719500000|2021-12-28 19:25:00|206714|206564|206847.8|206697.8|206933.7|206783.7|206711.8|206561.8|805
1640719800000|2021-12-28 19:30:00|206855.4|206705.4|206840.4|206690.4|206864.2|206714.2|206828.8|206678.8|620
1640720100000|2021-12-28 19:35:00|206841.4|206691.4|206925|206775|206970.5|206820.5|206827.9|206677.9|552
1640720400000|2021-12-28 19:40:00|206928.7|206778.7|206957.5|206807.5|206960|206810|206831.4|206727.5|523
1640720700000|2021-12-28 19:45:00|206958.8|206808.8|206792.7|206642.7|206965.6|206815.6|206777.8|206627.8|680
1640721000000|2021-12-28 19:50:00|206791.7|206641.7|206798.5|206648.5|206825.8|206675.8|206766|206616|791
1640721300000|2021-12-28 19:55:00|206797.8|206647.8|206861.2|206711.2|206862|206712|206714.5|206564.5|891
1640721600000|2021-12-28 20:00:00|206861.9|206711.9|206840.3|206690.3|206923.8|206773.8|206820.9|206670.9|766
1640721900000|2021-12-28 20:05:00|206837.6|206687.6|206837.4|206687.4|206875.6|206725.6|206824.2|206674.2|568
1640722200000|2021-12-28 20:10:00|206835.9|206685.9|206849|206699|206853.4|206703.4|206821.7|206671.7|513
1640722500000|2021-12-28 20:15:00|206849.1|206699.1|206747.3|206597.3|206863.4|206713.4|206744.5|206594.5|513
1640722800000|2021-12-28 20:20:00|206743|206593|206798.7|206648.7|206808.5|206658.5|206680.4|206545.8|545
1640723100000|2021-12-28 20:25:00|206798.6|206648.6|206808.7|206658.7|206814.4|206664.4|206764.3|206614.3|405
1640723400000|2021-12-28 20:30:00|206806|206656|206757.4|206607.4|206807.7|206657.7|206747.4|206597.4|507
1640723700000|2021-12-28 20:35:00|206758|206608|206708.8|206558.8|206768.8|206618.8|206696|206546|701
1640724000000|2021-12-28 20:40:00|206709.3|206559.3|206711.9|206561.9|206718.2|206568.2|206690.8|206540.8|647
1640724300000|2021-12-28 20:45:00|206711.7|206561.7|206772.6|206622.6|206783.9|206633.9|206686.4|206536.4|772
1640724600000|2021-12-28 20:50:00|206777.4|206627.4|206704.6|206554.6|206894.7|206744.7|206684.1|206534.1|838
1640724900000|2021-12-28 20:55:00|206704.2|206554.2|206720.2|206570.2|206764.1|206614.1|206679.4|206529.4|773
1640725200000|2021-12-28 21:00:00|206721.6|206571.6|206654.9|206504.9|206721.6|206571.6|206623.8|206473.8|769
1640725500000|2021-12-28 21:05:00|206655.4|206505.4|206667.2|206517.2|206674.3|206524.3|206642.5|206492.5|693
1640725800000|2021-12-28 21:10:00|206670.7|206520.7|206645.6|206495.6|206676.1|206526.1|206633.8|206483.8|478
1640726100000|2021-12-28 21:15:00|206645.2|206495.2|206709.4|206559.4|206729.3|206579.3|206645.1|206495.1|397
1640726400000|2021-12-28 21:20:00|206709.7|206559.7|206639.7|206489.7|206724.8|206574.8|206637.5|206487.5|472
1640726700000|2021-12-28 21:25:00|206638.2|206488.2|206634.2|206484.2|206642.4|206492.4|206571.7|206421.7|533
1640727000000|2021-12-28 21:30:00|206632.9|206482.9|206662.5|206512.5|206664.7|206514.7|206631.2|206481.2|422
1640727300000|2021-12-28 21:35:00|206660.5|206510.5|206714.2|206564.2|206727.7|206577.7|206658.2|206508.2|330
1640727600000|2021-12-28 21:40:00|206707|206557|206574.9|206424.9|206724.2|206574.2|206570.7|206420.7|344
1640727900000|2021-12-28 21:45:00|206574.7|206424.7|206618.7|206468.7|206623.2|206473.2|206567.7|206417.7|434
1640728200000|2021-12-28 21:50:00|206617.5|206467.5|206624.7|206474.7|206625.1|206475.1|206602.7|206452.7|331
1640728500000|2021-12-28 21:55:00|206612.5|206462.5|206637.1|206340.1|206714.1|206489.7|206577.8|206280.8|347
1640728800000|2021-12-28 22:00:00|206675.9|206378.9|206872.4|206575.4|206875.2|206578.2|206614.7|206317.7|77
1640729100000|2021-12-28 22:05:00|206863.1|206566.1|206842.4|206545.4|206882.7|206585.7|206795.5|206498.5|247
1640729400000|2021-12-28 22:10:00|206801.4|206504.4|206912.8|206615.8|206927.5|206630.5|206801.4|206504.4|276
1640729700000|2021-12-28 22:15:00|206903.9|206606.9|206904.5|206607.5|206920.8|206623.8|206853.2|206556.2|274
1640730000000|2021-12-28 22:20:00|206900.9|206603.9|206891.1|206594.1|206930.3|206633.3|206858.6|206561.6|155
1640730300000|2021-12-28 22:25:00|206897.5|206600.5|206943.5|206646.5|206943.5|206646.5|206808.4|206511.4|89
1640730600000|2021-12-28 22:30:00|206937.9|206640.9|206881.7|206584.7|206937.9|206640.9|206821.2|206524.2|260
1640730900000|2021-12-28 22:35:00|206874|206577|206891.3|206594.3|206924.1|206627.1|206804.3|206507.3|153
1640731200000|2021-12-28 22:40:00|206892.5|206595.5|206825.8|206528.8|206906.4|206609.4|206825.8|206528.8|81
1640731500000|2021-12-28 22:45:00|206895.1|206598.1|206823|206526|206897.9|206600.9|206750.3|206453.3|316
1640731800000|2021-12-28 22:50:00|206830.9|206533.9|206848.7|206551.7|206883.6|206586.6|206752.4|206455.4|381
1640732100000|2021-12-28 22:55:00|206837.7|206540.7|206809.9|206512.9|206882|206585|206759.1|206462.1|374
1640732400000|2021-12-28 23:00:00|206805.6|206508.6|206845.7|206548.7|206873.9|206576.9|206779.4|206482.4|415
1640732700000|2021-12-28 23:05:00|206847.5|206550.5|206977.8|206680.8|206988.5|206691.5|206819.9|206522.9|297
1640733000000|2021-12-28 23:10:00|206980.1|206683.1|206918.5|206626.9|206987.9|206712|206841.7|206604.6|344
1640733300000|2021-12-28 23:15:00|206907.1|206626.2|206714.7|206564.7|206911.5|206708.8|206639.2|206390.5|324
1640733600000|2021-12-28 23:20:00|206709.1|206559.1|206673.9|206523.9|206736.2|206570.9|206655.1|206457.4|313
1640733900000|2021-12-28 23:25:00|206669.2|206519.2|206683.3|206533.3|206734.2|206549.2|206649.1|206447.1|259
1640734200000|2021-12-28 23:30:00|206682.8|206532.8|206749.2|206599.2|206793.2|206613|206648.4|206477.4|341
1640734500000|2021-12-28 23:35:00|206750.9|206600.9|206763.8|206613.8|206764.9|206614.9|206724|206574|364
1640734800000|2021-12-28 23:40:00|206762.9|206612.9|206728.8|206578.8|206772|206622|206719.7|206569.7|508
1640735100000|2021-12-28 23:45:00|206730.1|206580.1|206699|206549|206747.8|206597.8|206685.8|206488.7|500
1640735400000|2021-12-28 23:50:00|206698.9|206548.9|206721.9|206571.9|206753.7|206584.7|206675.3|206473.3|256
1640735700000|2021-12-28 23:55:00|206733.4|206583.4|206715.6|206565.6|206763.1|206599.8|206693.5|206498.9|328
1640736000000|2021-12-29 00:00:00|206713.2|206563.2|206703.2|206553.2|206752.3|206602.3|206678.3|206446.1|582
1640736300000|2021-12-29 00:05:00|206704.1|206554.1|206697.8|206547.8|206737.4|206555.2|206659|206485.4|501
1640736600000|2021-12-29 00:10:00|206703.4|206553.4|206699.6|206549.6|206710.9|206560.9|206679.6|206529.6|271
1640736900000|2021-12-29 00:15:00|206709.8|206559.8|206714.8|206564.8|206754.3|206604.3|206691.2|206541.2|369
1640737200000|2021-12-29 00:20:00|206714.5|206564.5|206664.9|206514.9|206719.7|206569.7|206639.6|206431|529
1640737500000|2021-12-29 00:25:00|206663.3|206513.3|206636.9|206486.9|206677.2|206527.2|206627.2|206477.2|434
1640737800000|2021-12-29 00:30:00|206637|206487|206625.4|206475.4|206662|206512|206623.4|206473.4|536
1640738100000|2021-12-29 00:35:00|206629.7|206479.7|206667.6|206517.6|206694.2|206544.2|206620.7|206470.7|471
1640738400000|2021-12-29 00:40:00|206668.4|206518.4|206667.5|206517.5|206674.5|206524.5|206643.2|206493.2|251
1640738700000|2021-12-29 00:45:00|206668.8|206518.8|206661.4|206511.4|206684.6|206534.6|206653.9|206503.9|411
1640739000000|2021-12-29 00:50:00|206664.1|206514.1|206672|206522|206679|206529|206631.1|206481.1|567
1640739300000|2021-12-29 00:55:00|206669.3|206519.3|206542|206392|206679.9|206529.9|206534.6|206384.6|434
1640739600000|2021-12-29 01:00:00|206543.3|206393.3|206558.8|206408.8|206566.9|206416.9|206509.6|206359.6|524
1640739900000|2021-12-29 01:05:00|206558.9|206408.9|206557.8|206407.8|206573.3|206423.3|206535.9|206385.9|544
1640740200000|2021-12-29 01:10:00|206556|206406|206557.7|206407.7|206607.2|206417.5|206542.9|206350.4|409
1640740500000|2021-12-29 01:15:00|206554.4|206404.4|206619.5|206469.5|206626|206476|206535.4|206338|553
1640740800000|2021-12-29 01:20:00|206621.1|206471.1|206571.8|206421.8|206621.5|206471.5|206564.5|206414.5|352
1640741100000|2021-12-29 01:25:00|206573.2|206423.2|206561.6|206411.6|206586.2|206436.2|206548.2|206398.2|441
1640741400000|2021-12-29 01:30:00|206562.5|206412.5|206658.9|206508.9|206665|206515|206554.5|206404.5|572
1640741700000|2021-12-29 01:35:00|206657.3|206507.3|206653.7|206503.7|206686.5|206536.5|206636.7|206486.7|613
1640742000000|2021-12-29 01:40:00|206654.5|206504.5|206656.9|206506.9|206668.7|206518.7|206653.2|206503.2|419
1640742300000|2021-12-29 01:45:00|206658.2|206508.2|206660.3|206510.3|206667.2|206517.2|206652.3|206502.3|697
1640742600000|2021-12-29 01:50:00|206661.2|206511.2|206659.1|206509.1|206673.3|206523.3|206644.7|206494.7|631
1640742900000|2021-12-29 01:55:00|206658.9|206508.9|206685.3|206535.3|206693.5|206543.5|206651.6|206501.6|687
1640743200000|2021-12-29 02:00:00|206684.1|206534.1|206676.1|206526.1|206703.4|206553.4|206669|206519|487
1640743500000|2021-12-29 02:05:00|206675.8|206525.8|206711.8|206561.8|206717.7|206567.7|206653|206503|382
1640743800000|2021-12-29 02:10:00|206712.3|206562.3|206698.4|206548.4|206716.5|206566.5|206694.1|206544.1|269
1640744100000|2021-12-29 02:15:00|206700.4|206550.4|206704.8|206554.8|206716|206566|206694.1|206544.1|325
1640744400000|2021-12-29 02:20:00|206705.3|206555.3|206653.4|206503.4|206713.5|206563.5|206630.8|206480.8|410
1640744700000|2021-12-29 02:25:00|206652.7|206502.7|206674.5|206524.5|206708.5|206541.5|206643.7|206449.5|402
1640745000000|2021-12-29 02:30:00|206674.4|206524.4|206662.3|206512.3|206696.5|206524.9|206645.8|206446.5|427
1640745300000|2021-12-29 02:35:00|206661.7|206511.7|206649.4|206499.4|206688|206517.7|206633.4|206413|472
1640745600000|2021-12-29 02:40:00|206648.9|206498.9|206694.8|206544.8|206703.5|206553.5|206631.3|206481.3|401
1640745900000|2021-12-29 02:45:00|206700.9|206550.9|206700.7|206550.7|206745.2|206595.2|206692.1|206542.1|524
1640746200000|2021-12-29 02:50:00|206700.4|206550.4|206677.6|206527.6|206732.4|206582.4|206669.8|206519.8|501
1640746500000|2021-12-29 02:55:00|206677.5|206527.5|206673|206523|206692.4|206542.4|206662.4|206512.4|550
1640746800000|2021-12-29 03:00:00|206673.1|206523.1|206674.5|206524.5|206691.8|206541.8|206654.2|206504.2|506
1640747100000|2021-12-29 03:05:00|206674.7|206524.7|206677.5|206527.5|206685.3|206535.3|206658.4|206508.4|225
1640747400000|2021-12-29 03:10:00|206675.9|206525.9|206654.3|206504.3|206678.9|206528.9|206641.3|206491.3|460
1640747700000|2021-12-29 03:15:00|206655.4|206505.4|206664.2|206514.2|206715|206531.1|206645.9|206457|314
1640748000000|2021-12-29 03:20:00|206663.9|206513.9|206675.1|206525.1|206695.1|206545.1|206660.4|206510.4|276
1640748300000|2021-12-29 03:25:00|206675.8|206525.8|206695.8|206545.8|206717.8|206567.8|206659.5|206509.5|273
1640748600000|2021-12-29 03:30:00|206699|206549|206692.1|206542.1|206699|206549|206658.7|206508.7|414
1640748900000|2021-12-29 03:35:00|206691.8|206541.8|206717.9|206567.9|206722.3|206572.3|206675.5|206525.5|358
1640749200000|2021-12-29 03:40:00|206719.6|206569.6|206713.5|206563.5|206723.8|206573.8|206699.3|206549.3|206
1640749500000|2021-12-29 03:45:00|206702|206552|206666|206516|206715.7|206565.7|206653.6|206503.6|273
1640749800000|2021-12-29 03:50:00|206674.4|206524.4|206657.4|206507.4|206681.6|206531.6|206641.6|206491.6|293
1640750100000|2021-12-29 03:55:00|206657|206507|206666.6|206516.6|206681.6|206531.6|206644.7|206494.7|327
1640750400000|2021-12-29 04:00:00|206666|206516|206653.5|206503.5|206669.5|206519.5|206645|206495|277
1640750700000|2021-12-29 04:05:00|206654.4|206504.4|206668.6|206518.6|206673.3|206523.3|206653.2|206503.2|352
1640751000000|2021-12-29 04:10:00|206664.6|206514.6|206668|206518|206697|206530.9|206641.5|206441|303
1640751300000|2021-12-29 04:15:00|206670.6|206520.6|206669.6|206519.6|206680.8|206530.8|206645.5|206495.5|214
1640751600000|2021-12-29 04:20:00|206670.8|206520.8|206678.7|206528.7|206681.1|206531.1|206655.4|206505.4|222
1640751900000|2021-12-29 04:25:00|206674.4|206524.4|206692.6|206542.6|206711.4|206561.4|206674.4|206524.4|361
1640752200000|2021-12-29 04:30:00|206691.1|206541.1|206690.4|206540.4|206699.7|206549.7|206680.4|206530.4|450
1640752500000|2021-12-29 04:35:00|206690.5|206540.5|206711|206561|206718.1|206568.1|206686.8|206536.8|437
1640752800000|2021-12-29 04:40:00|206711.4|206561.4|206711.7|206561.7|206722.6|206572.6|206687.9|206537.9|301
1640753100000|2021-12-29 04:45:00|206712.4|206562.4|206707.8|206557.8|206722.9|206572.9|206700.6|206550.6|240
1640753400000|2021-12-29 04:50:00|206706.6|206556.6|206686.1|206536.1|206723.7|206573.7|206679|206529|250
1640753700000|2021-12-29 04:55:00|206687.1|206537.1|206696.8|206546.8|206713.8|206563.8|206679.3|206529.3|352
1640754000000|2021-12-29 05:00:00|206697.7|206547.7|206704.1|206554.1|206718.3|206568.3|206684.9|206534.9|348
1640754300000|2021-12-29 05:05:00|206704.6|206554.6|206703.6|206553.6|206724.2|206574.2|206688.4|206538.4|242
1640754600000|2021-12-29 05:10:00|206701.9|206551.9|206702.2|206552.2|206716|206566|206672.2|206522.2|290
1640754900000|2021-12-29 05:15:00|206702.7|206552.7|206689.1|206539.1|206705.2|206555.2|206683.7|206533.7|432
1640755200000|2021-12-29 05:20:00|206689.9|206539.9|206707.9|206557.9|206732.1|206582.1|206684.3|206534.3|362
1640755500000|2021-12-29 05:25:00|206711.9|206561.9|206749.6|206599.6|206755.3|206605.3|206681.3|206531.3|240
1640755800000|2021-12-29 05:30:00|206748.9|206598.9|206734.3|206584.3|206759.6|206609.6|206702.6|206552.6|408
1640756100000|2021-12-29 05:35:00|206735.2|206585.2|206684.3|206534.3|206742.4|206592.4|206660|206510|327
1640756400000|2021-12-29 05:40:00|206683.5|206533.5|206691.3|206541.3|206721.3|206571.3|206670|206520|441
1640756700000|2021-12-29 05:45:00|206684.3|206534.3|206689.3|206539.3|206716.9|206566.9|206680.3|206530.3|369
1640757000000|2021-12-29 05:50:00|206692.4|206542.4|206681.7|206531.7|206704.6|206554.6|206674.6|206524.6|362
1640757300000|2021-12-29 05:55:00|206680.2|206530.2|206678.9|206528.9|206696|206546|206663.1|206513.1|405
1640757600000|2021-12-29 06:00:00|206673.5|206523.5|206688|206538|206694.4|206544.4|206666.6|206516.6|575
1640757900000|2021-12-29 06:05:00|206688.8|206538.8|206720.8|206570.8|206731|206581|206681.7|206531.7|478
1640758200000|2021-12-29 06:10:00|206720.2|206570.2|206727.2|206577.2|206735.9|206585.9|206698.1|206548.1|597
1640758500000|2021-12-29 06:15:00|206728|206578|206714.9|206564.9|206731.1|206581.1|206679.8|206529.8|403
1640758800000|2021-12-29 06:20:00|206716.2|206566.2|206708.8|206558.8|206731.9|206581.9|206665.4|206515.4|552
1640759100000|2021-12-29 06:25:00|206708.7|206558.7|206696.8|206546.8|206719.3|206569.3|206686.2|206536.2|417
1640759400000|2021-12-29 06:30:00|206715.6|206565.6|206704.9|206554.9|206722.9|206572.9|206682.8|206532.8|431
1640759700000|2021-12-29 06:35:00|206705.3|206555.3|206733.6|206583.6|206741.7|206591.7|206689.2|206539.2|343
1640760000000|2021-12-29 06:40:00|206734.7|206584.7|206750.6|206600.6|206758.9|206608.9|206717.9|206567.9|308
1640760300000|2021-12-29 06:45:00|206753.8|206603.8|206802.1|206652.1|206803.7|206653.7|206748.6|206598.6|411
1640760600000|2021-12-29 06:50:00|206802.9|206652.9|206796.7|206646.7|206814.6|206664.6|206788|206638|370
1640760900000|2021-12-29 06:55:00|206795.6|206645.6|206791.1|206641.1|206814.2|206664.2|206786.9|206636.9|403
1640761200000|2021-12-29 07:00:00|206792.5|206642.5|206749.8|206599.8|206798.6|206648.6|206723.8|206573.8|564
1640761500000|2021-12-29 07:05:00|206747.4|206597.4|206755.4|206605.4|206763.2|206613.2|206724.9|206574.9|471
1640761800000|2021-12-29 07:10:00|206749.7|206599.7|206683.3|206533.3|206755.5|206605.5|206676.5|206526.5|347
1640762100000|2021-12-29 07:15:00|206688.3|206538.3|206644.6|206494.6|206696.5|206546.5|206630.7|206480.7|396
1640762400000|2021-12-29 07:20:00|206655.1|206505.1|206641.8|206491.8|206665.7|206515.7|206635.1|206485.1|432
1640762700000|2021-12-29 07:25:00|206640.8|206490.8|206645|206495|206655.3|206505.3|206632.6|206482.6|363
1640763000000|2021-12-29 07:30:00|206645.7|206495.7|206652|206502|206658.4|206508.4|206639.1|206489.1|439
1640763300000|2021-12-29 07:35:00|206651.5|206501.5|206643.2|206493.2|206655.8|206505.8|206640.6|206490.6|462
1640763600000|2021-12-29 07:40:00|206644|206494|206545.4|206395.4|206644|206494|206540.5|206390.5|565
1640763900000|2021-12-29 07:45:00|206548.1|206398.1|206508|206358|206551.7|206401.7|206499.8|206349.8|471
1640764200000|2021-12-29 07:50:00|206509.5|206359.5|206516.3|206366.3|206565.5|206415.5|206503.7|206353.7|433
1640764500000|2021-12-29 07:55:00|206514|206364|206511.6|206361.6|206523.6|206373.6|206460.5|206310.5|504
1640764800000|2021-12-29 08:00:00|206512.5|206362.5|206461.1|206311.1|206538.4|206388.4|206374.8|206224.8|785
1640765100000|2021-12-29 08:05:00|206459.7|206309.7|206377.1|206227.1|206460.6|206310.6|206318.1|206168.1|694
1640765400000|2021-12-29 08:10:00|206372.9|206222.9|206538.1|206388.1|206546.9|206396.9|206372.9|206222.9|731
1640765700000|2021-12-29 08:15:00|206537.9|206387.9|206472|206322|206539.3|206389.3|206349.7|206199.7|813
1640766000000|2021-12-29 08:20:00|206474.2|206324.2|206513.7|206363.7|206520.8|206370.8|206444|206294|679
1640766300000|2021-12-29 08:25:00|206513.4|206363.4|206455.4|206305.4|206540.6|206390.6|206425|206275|610
1640766600000|2021-12-29 08:30:00|206444.4|206294.4|206485|206335|206507|206357|206444.4|206294.4|678
1640766900000|2021-12-29 08:35:00|206484.4|206334.4|206465.5|206315.5|206495.6|206345.6|206445.9|206295.9|565
1640767200000|2021-12-29 08:40:00|206465|206315|206520.6|206370.6|206572.6|206422.6|206459.2|206309.2|629
1640767500000|2021-12-29 08:45:00|206520.2|206370.2|206554.6|206404.6|206563.6|206413.6|206516.9|206366.9|754
1640767800000|2021-12-29 08:50:00|206555.1|206405.1|206557.4|206407.4|206581|206431|206539.3|206389.3|711
1640768100000|2021-12-29 08:55:00|206558.6|206408.6|206588.6|206438.6|206589.1|206439.1|206539.1|206389.1|399
1640768400000|2021-12-29 09:00:00|206586.7|206436.7|206619.9|206469.9|206620.4|206470.4|206563.8|206413.8|500
1640768700000|2021-12-29 09:05:00|206620|206470|206596.8|206446.8|206655.2|206505.2|206594.2|206444.2|688
1640769000000|2021-12-29 09:10:00|206595.2|206445.2|206546.6|206396.6|206599.3|206449.3|206535|206385|620
1640769300000|2021-12-29 09:15:00|206543.9|206393.9|206472.1|206322.1|206565.4|206415.4|206468.2|206318.2|731
1640769600000|2021-12-29 09:20:00|206472.6|206322.6|206471.8|206321.8|206483.4|206333.4|206442.8|206292.8|574
1640769900000|2021-12-29 09:25:00|206465.8|206315.8|206475.1|206325.1|206526.8|206376.8|206461.9|206311.9|513
1640770200000|2021-12-29 09:30:00|206476.7|206326.7|206453.4|206303.4|206483.3|206333.3|206431.2|206281.2|666
1640770500000|2021-12-29 09:35:00|206454.5|206304.5|206431.9|206281.9|206488.1|206338.1|206425.9|206275.9|515
1640770800000|2021-12-29 09:40:00|206428.4|206278.4|206528.3|206378.3|206541.7|206391.7|206405.6|206255.6|683
1640771100000|2021-12-29 09:45:00|206529.5|206379.5|206562|206412|206591.3|206441.3|206526.2|206376.2|650
1640771400000|2021-12-29 09:50:00|206561.7|206411.7|206553.7|206403.7|206585.6|206435.6|206550.8|206400.8|736
1640771700000|2021-12-29 09:55:00|206552.5|206402.5|206657.6|206507.6|206667|206517|206532.6|206382.6|601
1640772000000|2021-12-29 10:00:00|206657.3|206507.3|206623.4|206473.4|206671.4|206521.4|206612.1|206462.1|578
1640772300000|2021-12-29 10:05:00|206622.9|206472.9|206668.8|206518.8|206677.7|206527.7|206609.9|206459.9|600
1640772600000|2021-12-29 10:10:00|206668.9|206518.9|206649.7|206499.7|206669.9|206519.9|206628.6|206478.6|536
1640772900000|2021-12-29 10:15:00|206644.9|206494.9|206703.4|206553.4|206709.1|206559.1|206620.4|206470.4|638
1640773200000|2021-12-29 10:20:00|206702.5|206552.5|206727.5|206577.5|206744.6|206594.6|206675.2|206525.2|645
1640773500000|2021-12-29 10:25:00|206730|206580|206608.9|206458.9|206733.9|206583.9|206594.7|206444.7|706
1640773800000|2021-12-29 10:30:00|206609.1|206459.1|206612.2|206462.2|206645.1|206495.1|206604.5|206454.5|693
1640774100000|2021-12-29 10:35:00|206612|206462|206629.1|206479.1|206632.3|206482.3|206601.9|206451.9|627
1640774400000|2021-12-29 10:40:00|206629|206479|206570.9|206420.9|206641.7|206491.7|206533.4|206383.4|715
1640774700000|2021-12-29 10:45:00|206572.3|206422.3|206549.5|206399.5|206572.9|206422.9|206535|206385|608
1640775000000|2021-12-29 10:50:00|206549.6|206399.6|206516.9|206366.9|206578.1|206428.1|206495.5|206345.5|625
1640775300000|2021-12-29 10:55:00|206516.5|206366.5|206519.9|206369.9|206547.5|206397.5|206476.9|206326.9|641
1640775600000|2021-12-29 11:00:00|206515.6|206365.6|206610.9|206460.9|206623.4|206473.4|206514.3|206364.3|581
1640775900000|2021-12-29 11:05:00|206613.4|206463.4|206579.3|206429.3|206656.2|206506.2|206577.3|206427.3|595
1640776200000|2021-12-29 11:10:00|206578.6|206428.6|206523.5|206373.5|206581.9|206431.9|206503|206353|442
1640776500000|2021-12-29 11:15:00|206522.5|206372.5|206459|206309|206529.2|206379.2|206424.6|206274.6|629
1640776800000|2021-12-29 11:20:00|206459.4|206309.4|206397.5|206247.5|206465.8|206315.8|206396.9|206246.9|669
1640777100000|2021-12-29 11:25:00|206397.8|206247.8|206406.9|206256.9|206436.7|206286.7|206392.6|206242.6|760
1640777400000|2021-12-29 11:30:00|206407.5|206257.5|206334.9|206184.9|206409.1|206259.1|206330.3|206180.3|794
1640777700000|2021-12-29 11:35:00|206334.1|206184.1|206218.7|206068.7|206338.2|206188.2|206218.1|206068.1|680
1640778000000|2021-12-29 11:40:00|206220.4|206070.4|206175.7|206025.7|206230.2|206080.2|206168.8|206018.8|434
1640778300000|2021-12-29 11:45:00|206174.1|206024.1|206124.5|205974.5|206179.5|206072.6|206112.2|205962.2|434
1640778600000|2021-12-29 11:50:00|206128.9|205978.9|206122.7|205972.7|206153.8|206003.8|206122.7|205972.7|497
1640778900000|2021-12-29 11:55:00|206116.4|205966.4|206109.4|205959.4|206119.5|205969.5|206090.7|205940.7|482
1640779200000|2021-12-29 12:00:00|206091|205941|206104.2|205954.2|206105.8|205996.2|206014.3|205911.1|580
1640779500000|2021-12-29 12:05:00|206101.2|205951.2|206212.2|206062.2|206241.2|206091.2|206101.2|205951.2|740
1640779800000|2021-12-29 12:10:00|206211.8|206061.8|206228.8|206078.8|206230.7|206080.7|206148.3|205998.3|592
1640780100000|2021-12-29 12:15:00|206228.9|206078.9|206221.4|206071.4|206230.7|206080.7|206215.7|206065.7|602
1640780400000|2021-12-29 12:20:00|206222.3|206072.3|206197.2|206047.2|206229.6|206079.6|206163.1|206013.1|550
1640780700000|2021-12-29 12:25:00|206197.4|206047.4|206208.8|206058.8|206219|206069|206166.1|206016.1|757
1640781000000|2021-12-29 12:30:00|206208.7|206058.7|206224.2|206074.2|206233|206083|206178.4|206028.4|756
1640781300000|2021-12-29 12:35:00|206220.7|206070.7|206224.2|206074.2|206224.8|206074.8|206137.4|205987.4|769
1640781600000|2021-12-29 12:40:00|206223.3|206073.3|206140.5|205990.5|206235.4|206085.4|206125.7|205989.2|785
1640781900000|2021-12-29 12:45:00|206140.6|205990.6|206079.5|205929.5|206151.3|206001.3|206075.2|205925.2|767
1640782200000|2021-12-29 12:50:00|206079.7|205929.7|206038.3|205888.3|206095|205945|206031.1|205881.1|651
1640782500000|2021-12-29 12:55:00|206038.7|205888.7|205994.1|205844.1|206042.8|205935.5|205951.5|205838.4|937
1640782800000|2021-12-29 13:00:00|205993.1|205843.1|205913.2|205763.2|205993.9|205843.9|205887.4|205737.4|821
1640783100000|2021-12-29 13:05:00|205913.5|205763.5|205895.7|205745.7|205925.9|205775.9|205893.8|205743.8|632
1640783400000|2021-12-29 13:10:00|205893.7|205743.7|205877.5|205727.5|205909.3|205759.3|205842.3|205692.3|688
1640783700000|2021-12-29 13:15:00|205875.4|205725.4|205937.9|205787.9|205951.1|205801.1|205846.9|205696.9|653
1640784000000|2021-12-29 13:20:00|205936.7|205786.7|205949|205799|206023.5|205873.5|205931.5|205781.5|713
1640784300000|2021-12-29 13:25:00|205944.8|205794.8|205840.5|205690.5|205958.4|205808.4|205771.8|205675.5|704
1640784600000|2021-12-29 13:30:00|205842.9|205692.9|205788.2|205638.2|205853.2|205741.6|205788.2|205638.2|631
1640784900000|2021-12-29 13:35:00|205787.2|205637.2|205870|205720|205967.3|205817.3|205783.6|205633.6|831
1640785200000|2021-12-29 13:40:00|205870.1|205720.1|206044.8|205894.8|206048.3|205898.3|205861.5|205711.5|797
1640785500000|2021-12-29 13:45:00|206043.6|205893.6|206029.4|205879.4|206111.1|205961.1|205985.3|205867.4|811
1640785800000|2021-12-29 13:50:00|206032|205882|206054.7|205904.7|206102.2|205952.2|206022.1|205872.1|844
1640786100000|2021-12-29 13:55:00|206053.2|205903.2|205865.4|205715.4|206054.7|205904.7|205841.5|205691.5|789
1640786400000|2021-12-29 14:00:00|205867.4|205717.4|205805.8|205655.8|205907.5|205787|205785.1|205654.8|917
1640786700000|2021-12-29 14:05:00|205805.6|205655.6|205813.7|205663.7|205833.6|205715.5|205756|205640.7|680
1640787000000|2021-12-29 14:10:00|205813.2|205663.2|205637.2|205487.2|205814|205664|205620.7|205482|701
1640787300000|2021-12-29 14:15:00|205637.1|205487.1|205718.7|205568.7|205758.7|205634.5|205633.8|205483.8|611
1640787600000|2021-12-29 14:20:00|205719.9|205569.9|205939.3|205789.3|205948|205813.4|205691.2|205541.2|806
1640787900000|2021-12-29 14:25:00|205940.5|205790.5|205928.8|205778.8|205952.4|205802.4|205914.3|205764.3|650
1640788200000|2021-12-29 14:30:00|205929.6|205779.6|205842.8|205692.8|206014.4|205864.4|205793.7|205677.9|900
1640788500000|2021-12-29 14:35:00|205842.1|205692.1|205885.3|205735.3|205981.3|205831.3|205707.8|205557.8|978
1640788800000|2021-12-29 14:40:00|205884.3|205734.3|205960.3|205810.3|205975.8|205825.8|205868.1|205718.1|926
1640789100000|2021-12-29 14:45:00|205961.4|205811.4|205854.9|205704.9|206029.5|205879.5|205805.1|205655.1|890
1640789400000|2021-12-29 14:50:00|205852.9|205702.9|205753|205603|205920.6|205770.6|205701.7|205571.3|729
1640789700000|2021-12-29 14:55:00|205751.4|205601.4|205970.1|205820.1|205984.9|205834.9|205685.6|205584.2|810
1640790000000|2021-12-29 15:00:00|205976.1|205826.1|205928.3|205778.3|205976.1|205826.1|205797.8|205668.9|850
1640790300000|2021-12-29 15:05:00|205928.5|205778.5|205808.2|205658.2|205974.9|205827.2|205787.9|205637.9|916
1640790600000|2021-12-29 15:10:00|205807.2|205657.2|206002.7|205852.7|206008.7|205858.7|205773.1|205623.1|947
1640790900000|2021-12-29 15:15:00|206003.8|205853.8|206053.7|205903.7|206078.7|205953.3|205988|205838|1014
1640791200000|2021-12-29 15:20:00|206060.5|205910.5|206071.9|205921.9|206098|205982|206016.2|205877.3|890
1640791500000|2021-12-29 15:25:00|206070.3|205920.3|206096.3|205946.3|206111.6|205961.6|206045|205895|933
1640791800000|2021-12-29 15:30:00|206095.2|205945.2|206145.6|205995.6|206258.1|206108.1|206035.3|205912.8|827
1640792100000|2021-12-29 15:35:00|206145.7|205995.7|206056|205906|206206.9|206056.9|206046.3|205896.3|778
1640792400000|2021-12-29 15:40:00|206055.2|205905.2|205951.8|205801.8|206071.5|205921.5|205939.7|205789.7|849
1640792700000|2021-12-29 15:45:00|205960.9|205810.9|205831.8|205681.8|205994.9|205844.9|205809.9|205661.6|760
1640793000000|2021-12-29 15:50:00|205836.5|205686.5|205724.2|205574.2|206000.8|205850.8|205723.4|205573.4|868
1640793300000|2021-12-29 15:55:00|205724.1|205574.1|205758.3|205608.3|205762.4|205612.4|205552.3|205422.8|1111
1640793600000|2021-12-29 16:00:00|205755.8|205605.8|205642.6|205492.6|205765.5|205615.5|205545.7|205425.8|1025
1640793900000|2021-12-29 16:05:00|205621.5|205471.5|205839.4|205689.4|205888.1|205738.1|205590.7|205440.7|792
1640794200000|2021-12-29 16:10:00|205839.7|205689.7|205878|205728|205908.8|205758.8|205752.3|205602.3|759
1640794500000|2021-12-29 16:15:00|205876.6|205726.6|205876.5|205726.5|205897.5|205782.5|205812.8|205684.4|679
1640794800000|2021-12-29 16:20:00|205876.4|205726.4|205951.4|205801.4|205961.4|205850.1|205860.5|205722.1|499
1640795100000|2021-12-29 16:25:00|205950.5|205800.5|205880.7|205730.7|205977.7|205827.7|205826.6|205676.6|713
1640795400000|2021-12-29 16:30:00|205880|205730|205944.5|205794.5|205946|205796|205880|205730|765
1640795700000|2021-12-29 16:35:00|205944.1|205794.1|205946.2|205796.2|206057.7|205907.7|205907.8|205757.8|890
1640796000000|2021-12-29 16:40:00|205944.9|205794.9|205837.9|205687.9|205975.4|205825.4|205742.7|205592.7|866
1640796300000|2021-12-29 16:45:00|205838.1|205688.1|206003.2|205853.2|206003.2|205853.2|205828.6|205678.6|944
1640796600000|2021-12-29 16:50:00|206008.8|205858.8|205942.7|205792.7|206050.1|205900.1|205918.3|205768.3|835
1640796900000|2021-12-29 16:55:00|205942.9|205792.9|205944.2|205794.2|206044.6|205922.4|205878.5|205778|739
1640797200000|2021-12-29 17:00:00|205941.9|205791.9|205945|205795|205989.8|205872.7|205854.7|205704.7|713
1640797500000|2021-12-29 17:05:00|205944.9|205794.9|205895.4|205745.4|206037.3|205887.3|205891.4|205741.4|666
1640797800000|2021-12-29 17:10:00|205896.4|205746.4|205906.6|205756.6|205918.1|205768.1|205813.9|205663.9|712
1640798100000|2021-12-29 17:15:00|205906.4|205756.4|205782.3|205632.3|205919.9|205769.9|205767|205617|770
1640798400000|2021-12-29 17:20:00|205782.2|205632.2|205733.1|205583.1|205783.6|205633.6|205647.7|205529.3|708
1640798700000|2021-12-29 17:25:00|205732.3|205582.3|205854.9|205704.9|205872|205767.8|205617.5|205497.4|616
1640799000000|2021-12-29 17:30:00|205852.3|205702.3|205805.4|205655.4|205864.4|205729.2|205757.2|205607.2|543
1640799300000|2021-12-29 17:35:00|205805.3|205655.3|205813.4|205663.4|205827.4|205677.4|205783|205633|527
1640799600000|2021-12-29 17:40:00|205813.7|205663.7|205746.1|205596.1|205849.3|205699.3|205693.7|205580.4|560
1640799900000|2021-12-29 17:45:00|205749.2|205599.2|205764.5|205614.5|205810.9|205710.4|205711.2|205561.2|641
1640800200000|2021-12-29 17:50:00|205766.7|205616.7|205760.9|205610.9|205771.4|205639.2|205662.4|205553.5|589
1640800500000|2021-12-29 17:55:00|205761|205611|205753.4|205603.4|205817.6|205684.6|205692.7|205592.5|629
1640800800000|2021-12-29 18:00:00|205752.5|205602.5|205682.3|205532.3|205762.1|205655.9|205543.3|205408.9|815
1640801100000|2021-12-29 18:05:00|205681.1|205531.1|205764.6|205614.6|205786|205672.3|205634.6|205484.6|675
1640801400000|2021-12-29 18:10:00|205764.1|205614.1|205798.7|205648.7|205857.3|205722.9|205717.1|205604|686
1640801700000|2021-12-29 18:15:00|205798.9|205648.9|205826.6|205676.6|205838.4|205709.3|205723.9|205622|657
1640802000000|2021-12-29 18:20:00|205826.1|205676.1|205778|205628|205827.6|205677.6|205739.2|205589.2|592
1640802300000|2021-12-29 18:25:00|205778.1|205628.1|205750.8|205600.8|205806|205681.5|205731.5|205586.3|524
1640802600000|2021-12-29 18:30:00|205750.6|205600.6|205733.3|205583.3|205750.6|205600.6|205666.1|205516.1|567
1640802900000|2021-12-29 18:35:00|205719.5|205569.5|205758.3|205608.3|205790.7|205640.7|205642.5|205540.5|470
1640803200000|2021-12-29 18:40:00|205758.6|205608.6|205840.3|205690.3|205902.2|205752.2|205752.1|205602.1|469
1640803500000|2021-12-29 18:45:00|205840.2|205690.2|205786.8|205636.8|205840.2|205690.2|205749.2|205599.2|546
1640803800000|2021-12-29 18:50:00|205786.9|205636.9|205758.2|205608.2|205805.2|205655.2|205713.2|205563.2|559
1640804100000|2021-12-29 18:55:00|205758.4|205608.4|205753.2|205603.2|205764.7|205656.3|205704.2|205601.9|482
1640804400000|2021-12-29 19:00:00|205753|205603|205705.8|205555.8|205755.9|205623.5|205609.7|205508.1|631
1640804700000|2021-12-29 19:05:00|205706|205556|205729.5|205579.5|205736.9|205629|205677|205528.8|514
1640805000000|2021-12-29 19:10:00|205681|205631|205708.7|205558.7|205726.8|205631|205681|205553.3|389
1640805300000|2021-12-29 19:15:00|205708.4|205558.4|205610.4|205460.4|205711.9|205612.1|205606.5|205456.5|424
1640805600000|2021-12-29 19:20:00|205609.6|205459.6|205730.7|205580.7|205732.8|205598.9|205591.1|205441.1|392
1640805900000|2021-12-29 19:25:00|205728.4|205578.4|205730.2|205580.2|205744.9|205636.2|205669|205528.2|536
1640806200000|2021-12-29 19:30:00|205729.7|205579.7|205760.8|205610.8|205765.1|205660.3|205698.6|205579.7|529
1640806500000|2021-12-29 19:35:00|205764|205614|205853|205703|205854.6|205722.3|205709.5|205610.7|529
1640806800000|2021-12-29 19:40:00|205852.9|205702.9|205718.8|205568.8|205858.1|205757.6|205677.9|205567.5|573
1640807100000|2021-12-29 19:45:00|205719|205569|205675.5|205525.5|205727|205594.2|205629.5|205513|445
1640807400000|2021-12-29 19:50:00|205674.7|205524.7|205676.9|205526.9|205680.9|205576.8|205616|205514.2|418
1640807700000|2021-12-29 19:55:00|205675.7|205525.7|205658.4|205508.4|205751|205651.5|205606|205504.1|673
1640808000000|2021-12-29 20:00:00|205657.3|205507.3|205748.7|205598.7|205837.9|205687.9|205656.8|205506.8|729
1640808300000|2021-12-29 20:05:00|205748.2|205598.2|205830.5|205680.5|205849.4|205711.7|205746.4|205596.4|751
1640808600000|2021-12-29 20:10:00|205832.8|205682.8|205799.6|205649.6|205880.4|205730.4|205789.1|205639.1|633
1640808900000|2021-12-29 20:15:00|205799.9|205649.9|205806.1|205656.1|205845.8|205695.8|205785.5|205635.5|520
1640809200000|2021-12-29 20:20:00|205806.6|205656.6|205757.2|205607.2|205824.8|205674.8|205739.7|205589.7|405
1640809500000|2021-12-29 20:25:00|205757.9|205607.9|205703.7|205553.7|205778.3|205628.3|205703.5|205553.5|428
1640809800000|2021-12-29 20:30:00|205704.2|205554.2|205663.8|205513.8|205765.6|205615.6|205658.1|205508.1|568
1640810100000|2021-12-29 20:35:00|205664.4|205514.4|205745|205595|205788.5|205638.5|205663.6|205513.6|613
1640810400000|2021-12-29 20:40:00|205739.2|205589.2|205768.9|205618.9|205789.5|205639.5|205732|205582|545
1640810700000|2021-12-29 20:45:00|205769.2|205619.2|205708.6|205558.6|205775.6|205625.6|205690|205540|606
1640811000000|2021-12-29 20:50:00|205707.2|205557.2|205725.5|205575.5|205735.4|205585.4|205697.2|205547.2|610
1640811300000|2021-12-29 20:55:00|205724.5|205574.5|205805.7|205655.7|205861.6|205711.6|205712.9|205562.9|754
1640811600000|2021-12-29 21:00:00|205805.6|205655.6|205851|205701|205857.7|205707.7|205805.5|205655.5|660
1640811900000|2021-12-29 21:05:00|205851.2|205701.2|205963.2|205813.2|205997.5|205847.5|205836.8|205686.8|625
1640812200000|2021-12-29 21:10:00|205960.4|205810.4|205854.4|205704.4|205987.6|205837.6|205835.5|205685.5|563
1640812500000|2021-12-29 21:15:00|205853.8|205703.8|205858.5|205708.5|205866.4|205716.4|205843.5|205693.5|326
1640812800000|2021-12-29 21:20:00|205856.2|205706.2|205797.5|205647.5|205864|205714|205782.8|205632.8|376
1640813100000|2021-12-29 21:25:00|205799.7|205649.7|205812|205662|205825.3|205675.3|205793.9|205643.9|591
1640813400000|2021-12-29 21:30:00|205810.9|205660.9|205824|205674|205827.8|205677.8|205801.6|205651.6|614
1640813700000|2021-12-29 21:35:00|205823.2|205673.2|205843.1|205693.1|205861|205711|205821.3|205671.3|330
1640814000000|2021-12-29 21:40:00|205847.9|205697.9|205822.2|205672.2|205868.1|205718.1|205821.4|205671.4|372
1640814300000|2021-12-29 21:45:00|205824|205674|205768.7|205618.7|205835.8|205685.8|205752.2|205602.2|385
1640814600000|2021-12-29 21:50:00|205771.5|205621.5|205780.8|205630.8|205796.8|205646.8|205764.5|205614.5|568
1640814900000|2021-12-29 21:55:00|205782.3|205632.3|205864.3|205567.3|205888.5|205649.7|205729.2|205529.2|498
1640815200000|2021-12-29 22:00:00|205847.9|205550.9|205882.4|205585.4|205898.9|205601.9|205847.9|205550.9|64
1640815500000|2021-12-29 22:05:00|205910.8|205613.8|205901|205604|205971.6|205674.6|205896.2|205599.2|65
1640815800000|2021-12-29 22:10:00|205935|205638|205961.6|205664.6|206053.4|205756.4|205912.7|205615.7|377
1640816100000|2021-12-29 22:15:00|205938.6|205641.6|205963.6|205666.6|206082.4|205785.4|205891.9|205594.9|164
1640816400000|2021-12-29 22:20:00|205965.1|205668.1|205950.3|205653.3|205970|205673|205889.7|205592.7|186
1640816700000|2021-12-29 22:25:00|205951.8|205654.8|205955.8|205658.8|205974.8|205677.8|205919|205622|77
1640817000000|2021-12-29 22:30:00|205961.3|205664.3|205983.8|205686.8|206076.6|205779.6|205961.3|205664.3|224
1640817300000|2021-12-29 22:35:00|205984.4|205687.4|206000|205703|206055.6|205758.6|205964.2|205667.2|161
1640817600000|2021-12-29 22:40:00|206000.9|205703.9|206006.6|205709.6|206063.8|205766.8|205956.3|205659.3|177
1640817900000|2021-12-29 22:45:00|205984.4|205687.4|205962.3|205665.3|206047.1|205750.1|205939|205642|173
1640818200000|2021-12-29 22:50:00|206016.6|205719.6|205966|205669|206067.1|205770.1|205930.7|205633.7|219
1640818500000|2021-12-29 22:55:00|205973.9|205676.9|205992.4|205695.4|206037|205740|205950.6|205653.6|151
1640818800000|2021-12-29 23:00:00|205972.1|205675.1|205864|205714|206139.7|205898.1|205861.1|205620.6|581
1640819100000|2021-12-29 23:05:00|205863|205713|205840.2|205690.2|205872.9|205722.9|205829.3|205679.3|422
1640819400000|2021-12-29 23:10:00|205845|205695|205858.9|205708.9|205881.4|205716.6|205822.3|205621.5|326
1640819700000|2021-12-29 23:15:00|205844.6|205694.6|205838.4|205688.4|205861.4|205711.4|205798.6|205648.6|442
1640820000000|2021-12-29 23:20:00|205838.5|205688.5|205862.8|205712.8|205883.7|205733.7|205833.1|205683.1|593
1640820300000|2021-12-29 23:25:00|205860.3|205710.3|205865.1|205715.1|205870.4|205720.4|205824.4|205674.4|405
1640820600000|2021-12-29 23:30:00|205858.5|205708.5|205831.5|205681.5|205864.4|205714.4|205822.9|205672.9|307
1640820900000|2021-12-29 23:35:00|205825|205675|205824.8|205674.8|205861.6|205711.6|205823.6|205673.6|369
1640821200000|2021-12-29 23:40:00|205825.2|205675.2|205819|205669|205858.8|205708.8|205811.4|205661.4|379
1640821500000|2021-12-29 23:45:00|205817.4|205667.4|205835.6|205685.6|205851.8|205701.8|205778.9|205628.9|400
1640821800000|2021-12-29 23:50:00|205835.4|205685.4|205829.5|205679.5|205854.7|205704.7|205820.4|205670.4|394
1640822100000|2021-12-29 23:55:00|205823.3|205673.3|205795.5|205645.5|205847.3|205697.3|205777.4|205627.4|458
1640822400000|2021-12-30 00:00:00|205795.2|205645.2|205808.2|205658.2|205845.4|205695.4|205785.6|205635.6|606
1640822700000|2021-12-30 00:05:00|205807.8|205657.8|205879.7|205729.7|205895.5|205745.5|205805.8|205655.8|497
1640823000000|2021-12-30 00:10:00|205875.5|205725.5|205954.4|205804.4|205969.8|205819.8|205870|205720|382
1640823300000|2021-12-30 00:15:00|205950.8|205800.8|205952.6|205802.6|206000.6|205850.6|205934|205784|418
1640823600000|2021-12-30 00:20:00|205952.7|205802.7|205923.5|205773.5|206015.5|205822.3|205914.9|205698|566
1640823900000|2021-12-30 00:25:00|205924|205774|205875.6|205725.6|205931.6|205781.6|205871.6|205721.6|544
1640824200000|2021-12-30 00:30:00|205880.4|205730.4|205908|205758|205908.7|205758.7|205874.3|205724.3|453
1640824500000|2021-12-30 00:35:00|205904.3|205754.3|205900.4|205750.4|205909.8|205759.8|205885.8|205735.8|372
1640824800000|2021-12-30 00:40:00|205901.8|205751.8|205872.3|205722.3|205901.8|205751.8|205861.1|205711.1|479
1640825100000|2021-12-30 00:45:00|205871.7|205721.7|205842.7|205692.7|205883.5|205733.5|205836.4|205686.4|523
1640825400000|2021-12-30 00:50:00|205842.6|205692.6|205830.9|205680.9|205867.3|205717.3|205828.1|205678.1|521
1640825700000|2021-12-30 00:55:00|205840.9|205690.9|205798.6|205648.6|205852|205702|205775.5|205625.5|686
1640826000000|2021-12-30 01:00:00|205789|205639|205817.3|205667.3|205838.6|205688.6|205786|205636|782
1640826300000|2021-12-30 01:05:00|205817.7|205667.7|205812.2|205662.2|205830.4|205680.4|205797.8|205647.8|548
1640826600000|2021-12-30 01:10:00|205812.7|205662.7|205805|205655|205830.5|205680.5|205762.2|205612.2|533
1640826900000|2021-12-30 01:15:00|205804.8|205654.8|205773.9|205623.9|205817.7|205667.7|205765.8|205615.8|717
1640827200000|2021-12-30 01:20:00|205775.1|205625.1|205807.7|205657.7|205828.5|205678.5|205772.7|205622.7|825
1640827500000|2021-12-30 01:25:00|205807.9|205657.9|205801.7|205651.7|205831.5|205681.5|205792.7|205642.7|702
1640827800000|2021-12-30 01:30:00|205805.8|205655.8|205872.2|205722.2|205874.3|205724.3|205772.4|205622.4|805
1640828100000|2021-12-30 01:35:00|205869.1|205719.1|205827.7|205677.7|205925.2|205775.2|205821.8|205671.8|565
1640828400000|2021-12-30 01:40:00|205828|205678|205858.3|205708.3|205872.8|205722.8|205776.1|205626.1|580
1640828700000|2021-12-30 01:45:00|205858.5|205708.5|205832.6|205682.6|205892.3|205742.3|205817.3|205667.3|578
1640829000000|2021-12-30 01:50:00|205834|205684|205854.6|205704.6|205871.1|205721.1|205804.8|205654.8|583
1640829300000|2021-12-30 01:55:00|205854.9|205704.9|205909.8|205759.8|205921.4|205771.4|205849|205699|653
1640829600000|2021-12-30 02:00:00|205909.7|205759.7|205907.6|205757.6|205918.4|205768.4|205882.3|205732.3|573
1640829900000|2021-12-30 02:05:00|205908.1|205758.1|205955.6|205805.6|205969.8|205819.8|205905.8|205755.8|458
1640830200000|2021-12-30 02:10:00|205954.3|205804.3|205964.8|205814.8|205977.1|205827.1|205942.5|205792.5|398
1640830500000|2021-12-30 02:15:00|205964.4|205814.4|205942.5|205792.5|205971.1|205821.1|205927.4|205777.4|514
1640830800000|2021-12-30 02:20:00|205944|205794|205957.1|205807.1|205974.5|205824.5|205933.5|205783.5|474
1640831100000|2021-12-30 02:25:00|205958.4|205808.4|205968.9|205818.9|205971.5|205821.5|205946.6|205796.6|311
1640831400000|2021-12-30 02:30:00|205967|205817|205969|205819|205982.4|205832.4|205949.2|205799.2|304
1640831700000|2021-12-30 02:35:00|205969.4|205819.4|205919.9|205769.9|205972.4|205822.4|205899.5|205749.5|273
1640832000000|2021-12-30 02:40:00|205915.5|205765.5|205969.3|205819.3|205983.6|205833.6|205909.4|205759.4|410
1640832300000|2021-12-30 02:45:00|205969.2|205819.2|205932.2|205782.2|205978|205828|205925.6|205775.6|296
1640832600000|2021-12-30 02:50:00|205931.8|205781.8|205904.4|205754.4|206023.1|205873.1|205900.2|205750.2|488
1640832900000|2021-12-30 02:55:00|205904.5|205754.5|205879.7|205729.7|205924.9|205774.9|205844.6|205694.6|545
1640833200000|2021-12-30 03:00:00|205856.5|205706.5|205859.3|205709.3|205879.1|205729.1|205845.4|205695.4|428
1640833500000|2021-12-30 03:05:00|205858.8|205708.8|205865.4|205715.4|205884.4|205734.4|205850|205700|445
1640833800000|2021-12-30 03:10:00|205868.4|205718.4|205894.5|205744.5|205910.8|205760.8|205864.5|205714.5|490
1640834100000|2021-12-30 03:15:00|205894.3|205744.3|205896.7|205746.7|205906|205756|205881.8|205731.8|343
1640834400000|2021-12-30 03:20:00|205896.6|205746.6|205895.8|205745.8|205907.1|205757.1|205885.3|205735.3|439
1640834700000|2021-12-30 03:25:00|205896.4|205746.4|205913.3|205763.3|205922.2|205772.2|205896.4|205746.4|557
1640835000000|2021-12-30 03:30:00|205912.3|205762.3|205912.8|205762.8|205929.2|205779.2|205897.9|205747.9|584
1640835300000|2021-12-30 03:35:00|205913.8|205763.8|205918.8|205768.8|205921.9|205771.9|205896.4|205746.4|484
1640835600000|2021-12-30 03:40:00|205918.3|205768.3|205991.4|205841.4|206003.4|205853.4|205913|205763|341
1640835900000|2021-12-30 03:45:00|205987.6|205837.6|205987|205837|206000.7|205850.7|205973.6|205823.6|212
1640836200000|2021-12-30 03:50:00|205983.9|205833.9|205981.4|205831.4|205999.7|205849.7|205976.4|205826.4|215
1640836500000|2021-12-30 03:55:00|205981.7|205831.7|205990.1|205840.1|205998.2|205848.2|205969.9|205819.9|366
1640836800000|2021-12-30 04:00:00|205990.4|205840.4|206009.4|205859.4|206040|205884.5|205971.8|205785|436
1640837100000|2021-12-30 04:05:00|206010.3|205860.3|205999|205849|206016.1|205866.1|205978.5|205828.5|368
1640837400000|2021-12-30 04:10:00|205999.1|205849.1|205985.6|205835.6|206006.3|205856.3|205984|205834|276
1640837700000|2021-12-30 04:15:00|205989.9|205839.9|205997.6|205847.6|206003.5|205853.5|205985.9|205835.9|250
1640838000000|2021-12-30 04:20:00|205997.1|205847.1|205968.6|205818.6|206000.7|205850.7|205958.9|205808.9|357
1640838300000|2021-12-30 04:25:00|205968.5|205818.5|205965.7|205815.7|205974.7|205824.7|205957.9|205807.9|178
1640838600000|2021-12-30 04:30:00|205966.2|205816.2|205988.4|205838.4|205998.5|205848.5|205964.4|205814.4|275
1640838900000|2021-12-30 04:35:00|205987.6|205837.6|205995.4|205845.4|206000.2|205850.2|205984.9|205834.9|241
1640839200000|2021-12-30 04:40:00|205996.2|205846.2|205984|205834|205996.6|205846.6|205969.7|205819.7|291
1640839500000|2021-12-30 04:45:00|205984.6|205834.6|205994.4|205844.4|206001|205851|205984.3|205834.3|194
1640839800000|2021-12-30 04:50:00|205996.7|205846.7|205982.6|205832.6|206001.4|205851.4|205975.9|205825.9|386
1640840100000|2021-12-30 04:55:00|205982.2|205832.2|205994.3|205844.3|206001.7|205851.7|205968.3|205818.3|473
1640840400000|2021-12-30 05:00:00|205994.8|205844.8|206004.7|205854.7|206009.9|205859.9|205992.1|205842.1|389
1640840700000|2021-12-30 05:05:00|206005.4|205855.4|206016.3|205866.3|206019|205869|205998.9|205848.9|316
1640841000000|2021-12-30 05:10:00|206017.1|205867.1|206022|205872|206028.4|205878.4|206012|205862|311
1640841300000|2021-12-30 05:15:00|206022.3|205872.3|206022.4|205872.4|206028.9|205878.9|206013.3|205863.3|275
1640841600000|2021-12-30 05:20:00|206023.7|205873.7|206016.4|205866.4|206028.2|205878.2|206014.6|205864.6|320
1640841900000|2021-12-30 05:25:00|206015.6|205865.6|206022.7|205872.7|206031.5|205881.5|206015.3|205865.3|321
1640842200000|2021-12-30 05:30:00|206026.6|205876.6|206021.8|205871.8|206032|205882|206013.5|205863.5|325
1640842500000|2021-12-30 05:35:00|206021.2|205871.2|206069.7|205919.7|206069.7|205919.7|206020.1|205870.1|505
1640842800000|2021-12-30 05:40:00|206076.2|205926.2|206081.8|205931.8|206093.4|205943.4|206061.8|205911.8|639
1640843100000|2021-12-30 05:45:00|206082.9|205932.9|206102.9|205952.9|206120.9|205970.9|206071.2|205921.2|529
1640843400000|2021-12-30 05:50:00|206109.6|205959.6|206101.9|205951.9|206113.3|205963.3|206092.9|205942.9|361
1640843700000|2021-12-30 05:55:00|206097.8|205947.8|206138.1|205988.1|206143.7|205993.7|206097.8|205947.8|422
1640844000000|2021-12-30 06:00:00|206138.4|205988.4|206125.2|205975.2|206138.6|205988.6|206118.3|205968.3|374
1640844300000|2021-12-30 06:05:00|206125.6|205975.6|206117.8|205967.8|206139.5|205989.5|206105.6|205955.6|341
1640844600000|2021-12-30 06:10:00|206117.2|205967.2|206130.8|205980.8|206144.1|205994.1|206112.9|205962.9|317
1640844900000|2021-12-30 06:15:00|206131.1|205981.1|206130.3|205980.3|206138.6|205988.6|206116.6|205966.6|427
1640845200000|2021-12-30 06:20:00|206131.3|205981.3|206113.4|205963.4|206139.2|205989.2|206111|205961|468
1640845500000|2021-12-30 06:25:00|206114.2|205964.2|206113.9|205963.9|206133.6|205983.6|206104.7|205954.7|497
1640845800000|2021-12-30 06:30:00|206113.1|205963.1|206121.2|205971.2|206134.8|205984.8|206111.8|205961.8|451
1640846100000|2021-12-30 06:35:00|206120.2|205970.2|206117.8|205967.8|206133.1|205983.1|206102.6|205952.6|358
1640846400000|2021-12-30 06:40:00|206117.7|205967.7|206094.6|205944.6|206137.9|205987.9|206075.7|205925.7|417
1640846700000|2021-12-30 06:45:00|206094.2|205944.2|206044.4|205894.4|206112.8|205962.8|206040.7|205890.7|417
1640847000000|2021-12-30 06:50:00|206050.7|205900.7|206036.9|205886.9|206082.2|205932.2|206024.7|205874.7|450
1640847300000|2021-12-30 06:55:00|206038.2|205888.2|206061.5|205911.5|206076.9|205926.9|206026.9|205876.9|338
1640847600000|2021-12-30 07:00:00|206067.1|205917.1|206042.7|205892.7|206089.1|205939.1|206035.2|205885.2|472
1640847900000|2021-12-30 07:05:00|206042.1|205892.1|206066.6|205916.6|206071.2|205921.2|206024.4|205874.4|475
1640848200000|2021-12-30 07:10:00|206066|205916|206070.8|205920.8|206080.4|205930.4|206025.6|205875.6|686
1640848500000|2021-12-30 07:15:00|206071.7|205921.7|206074.9|205924.9|206126.1|205976.1|206043.3|205893.3|653
1640848800000|2021-12-30 07:20:00|206075.3|205925.3|206004.9|205854.9|206091.7|205941.7|206003.5|205853.5|598
1640849100000|2021-12-30 07:25:00|206008.9|205858.9|205999.3|205849.3|206013.6|205863.6|205992.2|205842.2|416
1640849400000|2021-12-30 07:30:00|206003.4|205853.4|205916.6|205766.6|206003.4|205853.4|205891.3|205741.3|675
1640849700000|2021-12-30 07:35:00|205916.4|205766.4|205914.4|205764.4|205932.6|205782.6|205896.2|205746.2|497
1640850000000|2021-12-30 07:40:00|205914.3|205764.3|205920.5|205770.5|205949.1|205799.1|205907.7|205757.7|540
1640850300000|2021-12-30 07:45:00|205920.8|205770.8|205963.6|205813.6|205972.5|205822.5|205920.5|205770.5|397
1640850600000|2021-12-30 07:50:00|205962.2|205812.2|205956.6|205806.6|205967.8|205817.8|205949.1|205799.1|350
1640850900000|2021-12-30 07:55:00|205957|205807|205923.2|205773.2|205963.6|205813.6|205869.3|205719.3|525
1640851200000|2021-12-30 08:00:00|205923.1|205773.1|205865.4|205715.4|205932.1|205782.1|205777.1|205627.1|842
1640851500000|2021-12-30 08:05:00|205861.5|205711.5|205893.2|205743.2|205958.9|205808.9|205861.5|205711.5|663
1640851800000|2021-12-30 08:10:00|205893.5|205743.5|205950.7|205800.7|205968.6|205818.6|205878.1|205728.1|594
1640852100000|2021-12-30 08:15:00|205950.9|205800.9|205927|205777|205953.5|205803.5|205920.4|205770.4|670
1640852400000|2021-12-30 08:20:00|205927.4|205777.4|206030.9|205880.9|206039.1|205889.1|205927.4|205777.4|523
1640852700000|2021-12-30 08:25:00|206030.7|205880.7|206072.3|205922.3|206086.4|205936.4|206023.4|205873.4|395
1640853000000|2021-12-30 08:30:00|206073.1|205923.1|206084.3|205934.3|206086.9|205936.9|206022.2|205872.2|517
1640853300000|2021-12-30 08:35:00|206083.9|205933.9|206169.9|206019.9|206207.2|206057.2|206077.6|205927.6|311
1640853600000|2021-12-30 08:40:00|206169.6|206019.6|205997.9|205847.9|206192.1|206042.1|205980.2|205830.2|466
1640853900000|2021-12-30 08:45:00|205997.6|205847.6|206164|206014|206166|206016|205995|205845|507
1640854200000|2021-12-30 08:50:00|206164.6|206014.6|206133|205983|206167.2|206017.2|206094.7|205944.7|650
1640854500000|2021-12-30 08:55:00|206133.3|205983.3|206036.3|205886.3|206157.9|206007.9|206032.6|205882.6|667
1640854800000|2021-12-30 09:00:00|206034.3|205884.3|205951.3|205801.3|206048.9|205898.9|205922.5|205796.2|646
1640855100000|2021-12-30 09:05:00|205951.6|205801.6|205947.3|205797.3|205983.5|205833.5|205940.5|205790.5|690
1640855400000|2021-12-30 09:10:00|205947.2|205797.2|206025.6|205875.6|206065.1|205970.1|205930.9|205780.9|607
1640855700000|2021-12-30 09:15:00|206025.4|205875.4|206074.3|205924.3|206079.6|205929.6|206010.2|205860.2|566
1640856000000|2021-12-30 09:20:00|206074.2|205924.2|205958.2|205808.2|206081.2|205931.2|205957.3|205807.3|572
1640856300000|2021-12-30 09:25:00|205957.7|205807.7|205971.3|205821.3|205978.2|205828.2|205953.6|205803.6|535
1640856600000|2021-12-30 09:30:00|205971.4|205821.4|205925.6|205775.6|205976.1|205826.1|205915.6|205765.6|554
1640856900000|2021-12-30 09:35:00|205923.3|205773.3|205909.3|205759.3|205958.2|205808.2|205846.2|205696.2|629
1640857200000|2021-12-30 09:40:00|205907.9|205757.9|205942.6|205792.6|205958.6|205808.6|205903.6|205753.6|588
1640857500000|2021-12-30 09:45:00|205942.9|205792.9|205895|205745|205951.8|205801.8|205883.8|205733.8|512
1640857800000|2021-12-30 09:50:00|205895.7|205745.7|205906.1|205756.1|205949.2|205799.2|205888.8|205738.8|464
1640858100000|2021-12-30 09:55:00|205909.7|205759.7|205943.8|205793.8|205977|205827|205868|205718|629
1640858400000|2021-12-30 10:00:00|205943.3|205793.3|205936.4|205786.4|205977.2|205827.2|205926.6|205776.6|490
1640858700000|2021-12-30 10:05:00|205930.6|205780.6|206012.9|205862.9|206033.6|205883.6|205929.9|205779.9|463
1640859000000|2021-12-30 10:10:00|206009.9|205859.9|205950|205800|206034.2|205884.2|205946.3|205796.3|607
1640859300000|2021-12-30 10:15:00|205950.1|205800.1|205858|205708|205955|205805|205851.5|205701.5|612
1640859600000|2021-12-30 10:20:00|205857.8|205707.8|205863.8|205713.8|205874.7|205724.7|205838.9|205688.9|574
1640859900000|2021-12-30 10:25:00|205864.1|205714.1|205864.9|205714.9|205867.3|205717.3|205802|205652|549
1640860200000|2021-12-30 10:30:00|205864.7|205714.7|205831.8|205681.8|205865.1|205715.1|205795.9|205645.9|615
1640860500000|2021-12-30 10:35:00|205833.7|205683.7|205840|205690|205859.6|205709.6|205821.6|205671.6|631
1640860800000|2021-12-30 10:40:00|205844.5|205694.5|205754.5|205604.5|205870.9|205720.9|205665|205515|608
1640861100000|2021-12-30 10:45:00|205755|205605|205805|205655|205810.2|205660.2|205753.8|205603.8|475
1640861400000|2021-12-30 10:50:00|205805.2|205655.2|205806|205656|205814.8|205664.8|205787.1|205637.1|458
1640861700000|2021-12-30 10:55:00|205798.1|205648.1|205906|205756|205941.1|205791.1|205790|205640|696
1640862000000|2021-12-30 11:00:00|205899.7|205749.7|205810.8|205660.8|205937.8|205787.8|205809.8|205659.8|618
1640862300000|2021-12-30 11:05:00|205810.5|205660.5|205768.8|205618.8|205814|205664|205754.3|205604.3|636
1640862600000|2021-12-30 11:10:00|205768.9|205618.9|205536.7|205386.7|205769.7|205619.7|205529.7|205379.7|622
1640862900000|2021-12-30 11:15:00|205540.1|205390.1|205436.3|205286.3|205540.1|205390.1|205435.9|205285.9|561
1640863200000|2021-12-30 11:20:00|205436.8|205286.8|205715.3|205565.3|205725.9|205575.9|205436.8|205286.8|616
1640863500000|2021-12-30 11:25:00|205714.5|205564.5|205736.3|205586.3|205745.6|205595.6|205711.3|205561.3|562
1640863800000|2021-12-30 11:30:00|205736.8|205586.8|205591.4|205441.4|205745.1|205595.1|205584.9|205434.9|627
1640864100000|2021-12-30 11:35:00|205592.9|205442.9|205604.3|205454.3|205617.1|205467.1|205584.7|205434.7|578
1640864400000|2021-12-30 11:40:00|205605.1|205455.1|205584.5|205434.5|205610.1|205460.1|205574|205424|429
1640864700000|2021-12-30 11:45:00|205591.6|205441.6|205685.9|205535.9|205698.3|205548.3|205585.2|205435.2|579
1640865000000|2021-12-30 11:50:00|205685.1|205535.1|205690.5|205540.5|205697.5|205547.5|205674.7|205524.7|490
1640865300000|2021-12-30 11:55:00|205688.1|205538.1|205778.8|205628.8|205828.9|205678.9|205629.9|205479.9|721
1640865600000|2021-12-30 12:00:00|205780.2|205630.2|205793.5|205643.5|205799|205649|205770.7|205620.7|536
1640865900000|2021-12-30 12:05:00|205793.4|205643.4|205855.8|205705.8|205860.8|205710.8|205785.7|205635.7|556
1640866200000|2021-12-30 12:10:00|205857|205707|205834.5|205684.5|205858.7|205708.7|205812.8|205662.8|751
1640866500000|2021-12-30 12:15:00|205836.6|205686.6|205825.4|205675.4|205838.4|205688.4|205816.7|205666.7|729
1640866800000|2021-12-30 12:20:00|205825.6|205675.6|205819.2|205669.2|205855.9|205705.9|205815.6|205665.6|660
1640867100000|2021-12-30 12:25:00|205818.8|205668.8|205700.4|205550.4|205830.3|205680.3|205700.2|205550.2|761
1640867400000|2021-12-30 12:30:00|205700.3|205550.3|205680.9|205530.9|205747.5|205633|205628.1|205519|617
1640867700000|2021-12-30 12:35:00|205682.4|205532.4|205513.5|205363.5|205683.7|205543.6|205503.2|205362.4|710
1640868000000|2021-12-30 12:40:00|205513.6|205363.6|205397.6|205247.6|205533.3|205432.5|205335.2|205206.3|588
1640868300000|2021-12-30 12:45:00|205397.4|205247.4|205431.1|205281.1|205452.7|205302.7|205327|205177|521
1640868600000|2021-12-30 12:50:00|205431.6|205281.6|205435.8|205285.8|205538.2|205388.2|205414.8|205264.8|521
1640868900000|2021-12-30 12:55:00|205434.2|205284.2|205149.1|204999.1|205439.9|205289.9|205138.8|204988.8|600
1640869200000|2021-12-30 13:00:00|205149.4|204999.4|205119.6|204969.6|205241.7|205091.7|205081.5|204945.9|895
1640869500000|2021-12-30 13:05:00|205120.1|204970.1|205149|204999|205171.8|205021.8|205117.2|204967.2|634
1640869800000|2021-12-30 13:10:00|205138|204988|205148.1|204998.1|205171|205023.1|205073.1|204965.9|620
1640870100000|2021-12-30 13:15:00|205148|204998|205129.7|204979.7|205149.2|205039.5|205061.6|204955.4|551
1640870400000|2021-12-30 13:20:00|205132.3|204982.3|205138.8|204988.8|205142.7|204992.7|205095.6|204945.6|568
1640870700000|2021-12-30 13:25:00|205139.4|204989.4|205122.4|204972.4|205142.1|204992.1|205085.6|204935.6|428
1640871000000|2021-12-30 13:30:00|205120.3|204970.3|205195.5|205045.5|205235.5|205135.2|205092.3|204942.3|630
1640871300000|2021-12-30 13:35:00|205196.7|205046.7|205199.7|205049.7|205230.8|205124.6|205104.4|204989.7|687
1640871600000|2021-12-30 13:40:00|205199.2|205049.2|205590.9|205440.9|205604.7|205454.7|205158.6|205039.9|916
1640871900000|2021-12-30 13:45:00|205587.4|205437.4|205550.4|205400.4|205591.6|205445.4|205347|205238.1|899
1640872200000|2021-12-30 13:50:00|205550.1|205400.1|205721.1|205571.1|205781.3|205631.3|205541.8|205391.8|814
1640872500000|2021-12-30 13:55:00|205720.4|205570.4|205558|205408|205721.1|205571.1|205504.8|205366.3|963
1640872800000|2021-12-30 14:00:00|205558.2|205408.2|205610|205460|205628.3|205478.3|205460.3|205343.4|877
1640873100000|2021-12-30 14:05:00|205606.9|205456.9|205650.6|205500.6|205687.2|205586.2|205532.8|205420.6|730
1640873400000|2021-12-30 14:10:00|205652|205502|205627|205477|205693.4|205593.5|205608.1|205471.4|698
1640873700000|2021-12-30 14:15:00|205628.5|205478.5|205484.9|205334.9|205692.7|205568.5|205483.3|205333.3|682
1640874000000|2021-12-30 14:20:00|205492.6|205342.6|205423.6|205273.6|205510.5|205360.5|205407.8|205257.8|711
1640874300000|2021-12-30 14:25:00|205425.3|205275.3|205475.2|205325.2|205602.2|205487.3|205415.1|205265.1|741
1640874600000|2021-12-30 14:30:00|205470.9|205320.9|205541.7|205391.7|205557.4|205407.4|205408.5|205258.5|851
1640874900000|2021-12-30 14:35:00|205541.3|205391.3|205516.9|205366.9|205701.6|205551.6|205374.1|205224.1|755
1640875200000|2021-12-30 14:40:00|205515.7|205365.7|205416.1|205266.1|205519.3|205369.3|205357.6|205254.9|699
1640875500000|2021-12-30 14:45:00|205420.8|205270.8|205244.3|205094.3|205421.6|205271.6|205228.1|205084|903
1640875800000|2021-12-30 14:50:00|205244.6|205094.6|205242.1|205092.1|205259.8|205109.8|205209.4|205059.4|906
1640876100000|2021-12-30 14:55:00|205242.4|205092.4|205238|205088|205298.8|205148.8|205164.4|205049.9|893
1640876400000|2021-12-30 15:00:00|205235.3|205085.3|205167.1|205017.1|205235.3|205108.9|205073.1|204959.4|908
1640876700000|2021-12-30 15:05:00|205165.7|205015.7|205125.9|204975.9|205175|205068.8|205047.5|204943|752
1640877000000|2021-12-30 15:10:00|205126.2|204976.2|205210|205160|205310.1|205205.9|205084|204975.4|735
1640877300000|2021-12-30 15:15:00|205210.2|205160.2|205326.9|205176.9|205350.7|205232|205158.9|205019.7|813
1640877600000|2021-12-30 15:20:00|205326.4|205176.4|205349.6|205199.6|205463.9|205317.7|205272.3|205140.4|810
1640877900000|2021-12-30 15:25:00|205351.8|205201.8|205255.1|205105.1|205354.3|205220.5|205220.6|205101.7|759
1640878200000|2021-12-30 15:30:00|205257.3|205107.3|205239.5|205089.5|205292|205149|205198.8|205088.8|657
1640878500000|2021-12-30 15:35:00|205237.4|205087.4|205170.9|205020.9|205248.4|205145.2|205156.4|205006.4|658
1640878800000|2021-12-30 15:40:00|205171.2|205021.2|205132.7|204982.7|205219.9|205108.9|205110.3|204969|681
1640879100000|2021-12-30 15:45:00|205129.8|204979.8|205093.5|204943.5|205133.8|205023.5|205046.1|204937.5|730
1640879400000|2021-12-30 15:50:00|205094|204944|205117.2|204967.2|205220.5|205115.9|205029.4|204930.6|726
1640879700000|2021-12-30 15:55:00|205121.7|204971.7|205005.8|204855.8|205180.9|205078|204938.7|204838.8|877
1640880000000|2021-12-30 16:00:00|205002|204852|205126|204976|205126|204999.7|204941.1|204834.7|920
1640880300000|2021-12-30 16:05:00|205119.7|204969.7|205344.9|205194.9|205346.1|205236.8|205065|204958.7|699
1640880600000|2021-12-30 16:10:00|205347.2|205197.2|205165.8|205015.8|205347.2|205197.2|205084.6|204986.8|781
1640880900000|2021-12-30 16:15:00|205166.7|205016.7|205244|205094|205256.2|205114.4|205060|204919.7|774
1640881200000|2021-12-30 16:20:00|205244.5|205094.5|205333|205183|205361.4|205211.4|205201.6|205071.2|837
1640881500000|2021-12-30 16:25:00|205334.9|205184.9|205165.6|205015.6|205362.3|205244.4|205115.8|205014.9|722
1640881800000|2021-12-30 16:30:00|205173.3|205023.3|205301.3|205151.3|205321.9|205171.9|205104.6|204990.8|662
1640882100000|2021-12-30 16:35:00|205304.3|205154.3|205233|205083|205304.3|205154.3|205155.1|205005.1|744
1640882400000|2021-12-30 16:40:00|205232.7|205082.7|205282.5|205132.5|205297.7|205190.3|205220.2|205080.2|601
1640882700000|2021-12-30 16:45:00|205281.5|205131.5|205192.9|205042.9|205297.9|205196.6|205189.1|205039.1|657
1640883000000|2021-12-30 16:50:00|205191.6|205041.6|205178|205028|205194.4|205090.9|205135|204988.7|673
1640883300000|2021-12-30 16:55:00|205178.5|205028.5|205267.3|205117.3|205280.5|205130.5|205123.4|205016.8|588
1640883600000|2021-12-30 17:00:00|205266.6|205116.6|205371.2|205221.2|205379.5|205229.5|205222.4|205113.2|595
1640883900000|2021-12-30 17:05:00|205371.1|205221.1|205350.8|205200.8|205374.3|205224.3|205318.9|205168.9|729
1640884200000|2021-12-30 17:10:00|205351.1|205201.1|205350.7|205200.7|205374.8|205246.1|205285|205174.2|612
1640884500000|2021-12-30 17:15:00|205350.3|205200.3|205502.1|205352.1|205531.8|205413.9|205300.1|205191.4|689
1640884800000|2021-12-30 17:20:00|205502.7|205352.7|205492|205342|205510.9|205409.1|205398.5|205293.1|559
1640885100000|2021-12-30 17:25:00|205491.4|205341.4|205467|205317|205500.3|205403.6|205266.3|205166.2|557
1640885400000|2021-12-30 17:30:00|205466|205316|205498|205348|205548.8|205404.9|205415.7|205305.6|541
1640885700000|2021-12-30 17:35:00|205498.4|205348.4|205398.7|205248.7|205506|205356|205357.4|205216.7|560
1640886000000|2021-12-30 17:40:00|205398.8|205248.8|205474.4|205324.4|205528.6|205388.7|205389.5|205239.5|614
1640886300000|2021-12-30 17:45:00|205474.3|205324.3|205497.2|205347.2|205502.3|205358.6|205408.6|205277.3|682
1640886600000|2021-12-30 17:50:00|205499.7|205349.7|205573.4|205423.4|205584.7|205479.6|205445.5|205341.6|525
1640886900000|2021-12-30 17:55:00|205579.5|205429.5|205614.6|205464.6|205629.2|205514.2|205520.3|205400.2|486
1640887200000|2021-12-30 18:00:00|205613.2|205463.2|205571.4|205421.4|205655.1|205537.1|205473.3|205338|585
1640887500000|2021-12-30 18:05:00|205570.8|205420.8|205547.1|205397.1|205574|205444.3|205482.4|205381.2|480
1640887800000|2021-12-30 18:10:00|205545.5|205395.5|205486.6|205336.6|205610.8|205499.3|205485.6|205335.6|586
1640888100000|2021-12-30 18:15:00|205486.5|205336.5|205439|205289|205495.8|205345.8|205423.5|205273.5|620
1640888400000|2021-12-30 18:20:00|205441.5|205291.5|205303.7|205153.7|205442.5|205292.5|205292.6|205142.6|602
1640888700000|2021-12-30 18:25:00|205303.9|205153.9|205220.4|205070.4|205327|205177|205169.9|205058.7|667
1640889000000|2021-12-30 18:30:00|205220.8|205070.8|205128.3|204978.3|205224|205074|205087.9|204961.4|595
1640889300000|2021-12-30 18:35:00|205138.5|204988.5|205222.5|205072.5|205228.4|205078.4|205136.5|204986.5|589
1640889600000|2021-12-30 18:40:00|205222|205072|205271.6|205121.6|205322.6|205172.6|205213.2|205063.2|628
1640889900000|2021-12-30 18:45:00|205271.1|205121.1|205223.6|205073.6|205275.7|205125.7|205220.2|205070.2|498
1640890200000|2021-12-30 18:50:00|205224|205074|205222.6|205072.6|205230.6|205125|205172.3|205065.7|528
1640890500000|2021-12-30 18:55:00|205225.5|205075.5|205116.5|204966.5|205228|205078|205058.3|204949.5|512
1640890800000|2021-12-30 19:00:00|205116.2|204966.2|205140.9|205090.9|205229.2|205093.5|205108.1|204958.1|463
1640891100000|2021-12-30 19:05:00|205140.1|205090.1|205113.6|204963.6|205201|205097.9|205057|204942.2|578
1640891400000|2021-12-30 19:10:00|205114|204964|205090.7|204940.7|205151.3|205038.5|205056.2|204935.4|584
1640891700000|2021-12-30 19:15:00|205090.9|204940.9|205036.4|204986.4|205111.9|205003.8|205027.2|204917.2|517
1640892000000|2021-12-30 19:20:00|205036.6|204986.6|205103|204953|205138.7|205003.7|205012.2|204910.2|579
1640892300000|2021-12-30 19:25:00|205103.1|204953.1|205061.3|204911.3|205105.3|204964.2|205002.4|204891.2|522
1640892600000|2021-12-30 19:30:00|205060.8|204910.8|205088.1|204938.1|205093.8|204960.8|204993.9|204896.9|579
1640892900000|2021-12-30 19:35:00|205088.2|204938.2|205087.6|204937.6|205096.7|204966.1|205015.8|204916.5|447
1640893200000|2021-12-30 19:40:00|205087.4|204937.4|204998.6|204948.6|205090.1|204960.4|204995.8|204897.4|355
1640893500000|2021-12-30 19:45:00|205046.2|204896.2|205059|204909|205067.9|204964.5|204997.8|204895.8|374
1640893800000|2021-12-30 19:50:00|205058.9|204908.9|205043.7|204893.7|205100.9|204981.4|205006.8|204877.2|606
1640894100000|2021-12-30 19:55:00|205041.6|204891.6|204835.5|204685.5|205065.5|204915.7|204760.1|204657.4|968
1640894400000|2021-12-30 20:00:00|204838.8|204688.8|204815.2|204665.2|204887.4|204737.4|204685.7|204558.6|871
1640894700000|2021-12-30 20:05:00|204814|204664|204838.4|204688.4|204913.3|204763.3|204810.8|204660.8|697
1640895000000|2021-12-30 20:10:00|204837.6|204687.6|204798.6|204648.6|204864.1|204714.1|204781.3|204631.3|649
1640895300000|2021-12-30 20:15:00|204797.3|204647.3|204829.3|204679.3|204851.5|204701.5|204726.5|204626.3|519
1640895600000|2021-12-30 20:20:00|204832|204682|204924.4|204774.4|204931.7|204781.7|204809.1|204659.1|503
1640895900000|2021-12-30 20:25:00|204925.1|204775.1|204925.5|204775.5|204929.6|204779.6|204870.1|204720.1|601
1640896200000|2021-12-30 20:30:00|204924.6|204774.6|204824.2|204674.2|204933|204783|204812.6|204662.6|678
1640896500000|2021-12-30 20:35:00|204827.2|204677.2|204887.4|204737.4|204903.1|204753.1|204823.8|204673.8|712
1640896800000|2021-12-30 20:40:00|204877.4|204727.4|204912|204762|204919|204769|204840.5|204690.5|702
1640897100000|2021-12-30 20:45:00|204911.6|204761.6|204907.5|204757.5|204943.8|204793.8|204904|204754|689
1640897400000|2021-12-30 20:50:00|204909.9|204759.9|204830.6|204680.6|204949.6|204799.6|204767.2|204657.3|850
1640897700000|2021-12-30 20:55:00|204829.4|204679.4|204967.5|204817.5|204990.7|204840.7|204775.9|204625.9|927
1640898000000|2021-12-30 21:00:00|204965.9|204815.9|204857.7|204707.7|204971.6|204821.6|204853.7|204703.7|819
1640898300000|2021-12-30 21:05:00|204858.8|204708.8|204760.1|204610.1|204862.8|204712.8|204758.8|204608.8|661
1640898600000|2021-12-30 21:10:00|204761.4|204611.4|204784.7|204634.7|204825.5|204675.5|204714.6|204564.6|601
1640898900000|2021-12-30 21:15:00|204785.3|204635.3|204779.7|204629.7|204823.7|204673.7|204756.8|204606.8|491
1640899200000|2021-12-30 21:20:00|204779.3|204629.3|204775.7|204625.7|204801.2|204651.2|204768.5|204618.5|468
1640899500000|2021-12-30 21:25:00|204776.1|204626.1|204713|204563|204783|204633|204708|204558|477
1640899800000|2021-12-30 21:30:00|204713.8|204563.8|204721.6|204571.6|204734.1|204584.1|204698.1|204548.1|423
1640900100000|2021-12-30 21:35:00|204723.5|204573.5|204727.7|204577.7|204737.1|204587.1|204714.5|204564.5|474
1640900400000|2021-12-30 21:40:00|204727.5|204577.5|204723.3|204573.3|204762.9|204612.9|204719|204569|464
1640900700000|2021-12-30 21:45:00|204719.6|204569.6|204727.3|204577.3|204752.6|204602.6|204716.3|204566.3|441
1640901000000|2021-12-30 21:50:00|204728.2|204578.2|204695.3|204545.3|204748.7|204598.7|204690.4|204540.4|350
1640901300000|2021-12-30 21:55:00|204690.8|204540.8|204709.4|204559.4|204774.5|204595.9|204676.3|204477.5|309
1640901600000|2021-12-30 22:00:00|204729.3|204579.3|204897.5|204600.5|204897.5|204600.5|204729.3|204503.5|63
1640901900000|2021-12-30 22:05:00|204896.3|204599.3|204924.7|204627.7|205034|204737|204893.8|204596.8|64
1640902200000|2021-12-30 22:10:00|204958.8|204661.8|204908.7|204611.7|205004.1|204707.1|204876.9|204579.9|122
1640902500000|2021-12-30 22:15:00|204876.9|204579.9|204963|204666|205029.7|204732.7|204867.1|204570.1|124
1640902800000|2021-12-30 22:20:00|204937.6|204640.6|204988.9|204691.9|205030.6|204733.6|204871.2|204574.2|145
1640903100000|2021-12-30 22:25:00|204994.1|204697.1|204931.3|204634.3|205042.7|204745.7|204905|204608|186
1640903400000|2021-12-30 22:30:00|204891.6|204594.6|204973.7|204676.7|205040.6|204743.6|204870.2|204573.2|236
1640903700000|2021-12-30 22:35:00|205009.1|204712.1|205011.7|204714.7|205027.7|204730.7|204884|204587|200
1640904000000|2021-12-30 22:40:00|205020.7|204723.7|204982.9|204685.9|205035.4|204738.4|204886|204589|165
1640904300000|2021-12-30 22:45:00|204946.7|204649.7|204938.5|204641.5|205025|204728|204874|204577|187
1640904600000|2021-12-30 22:50:00|204933.8|204636.8|204924|204627|205029.1|204732.1|204888.7|204591.7|206
1640904900000|2021-12-30 22:55:00|204937.2|204640.2|204915|204618|205006.2|204709.2|204877.2|204580.2|206
1640905200000|2021-12-30 23:00:00|204902|204605|204702.8|204552.8|204923.7|204626.7|204687.2|204468.9|443
1640905500000|2021-12-30 23:05:00|204722.3|204572.3|204672.3|204522.3|204837.8|204614.8|204661.1|204439|403
1640905800000|2021-12-30 23:10:00|204669.7|204519.7|204657.3|204507.3|204678.2|204528.2|204635.7|204485.7|322
1640906100000|2021-12-30 23:15:00|204654|204504|204654.3|204504.3|204676.5|204526.5|204648.7|204498.7|241
1640906400000|2021-12-30 23:20:00|204654|204504|204657.4|204507.4|204671.6|204521.6|204642.3|204492.3|205
1640906700000|2021-12-30 23:25:00|204660.9|204510.9|204665.4|204515.4|204696.2|204546.2|204652|204502|291
1640907000000|2021-12-30 23:30:00|204666|204516|204716.7|204566.7|204725.6|204575.6|204664.2|204514.2|403
1640907300000|2021-12-30 23:35:00|204705.2|204555.2|204701.6|204551.6|204719.8|204569.8|204691.7|204541.7|368
1640907600000|2021-12-30 23:40:00|204700.9|204550.9|204701.5|204551.5|204716.3|204566.3|204695.9|204545.9|326
1640907900000|2021-12-30 23:45:00|204701.7|204551.7|204707.6|204557.6|204719.2|204569.2|204695.6|204545.6|264
1640908200000|2021-12-30 23:50:00|204707.9|204557.9|204707.4|204557.4|204719.1|204569.1|204690.5|204540.5|199
1640908500000|2021-12-30 23:55:00|204707.8|204557.8|204705.6|204555.6|204709.4|204559.4|204696.7|204546.7|289
1640908800000|2021-12-31 00:00:00|204710.1|204560.1|204702|204552|204776.6|204584.7|204698.5|204521.2|452
1640909100000|2021-12-31 00:05:00|204701.6|204551.6|204734.6|204584.6|204747|204597|204698|204548|373
1640909400000|2021-12-31 00:10:00|204734.3|204584.3|204757.1|204607.1|204815.4|204616.9|204732.8|204524.3|413
1640909700000|2021-12-31 00:15:00|204757.7|204607.7|204782.8|204632.8|204832.3|204645|204750.1|204534.5|457
1640910000000|2021-12-31 00:20:00|204783.4|204633.4|204794.1|204644.1|204809.7|204659.7|204778.3|204628.3|478
1640910300000|2021-12-31 00:25:00|204796.2|204646.2|204880.7|204730.7|204883.5|204733.5|204789.8|204639.8|551
1640910600000|2021-12-31 00:30:00|204881.2|204731.2|204885.2|204735.2|204892.6|204742.6|204848.6|204698.6|342
1640910900000|2021-12-31 00:35:00|204885.4|204735.4|204906.5|204756.5|204907.3|204757.3|204858.9|204708.9|356
1640911200000|2021-12-31 00:40:00|204906.6|204756.6|204904.2|204754.2|204913.2|204763.2|204886.2|204736.2|354
1640911500000|2021-12-31 00:45:00|204904.3|204754.3|204864.2|204714.2|204915.7|204765.7|204861.6|204711.6|455
1640911800000|2021-12-31 00:50:00|204863.3|204713.3|204853.7|204703.7|204866.1|204716.1|204848.4|204698.4|464
1640912100000|2021-12-31 00:55:00|204854.1|204704.1|204883.8|204733.8|204887.7|204737.7|204848.1|204698.1|426
1640912400000|2021-12-31 01:00:00|204883.9|204733.9|204904.6|204754.6|204956.2|204800.1|204855.6|204661.7|680
1640912700000|2021-12-31 01:05:00|204898.9|204748.9|204917.5|204767.5|204923.1|204773.1|204896.8|204746.8|505
1640913000000|2021-12-31 01:10:00|204916.2|204766.2|204908.6|204758.6|204921|204771|204904.1|204754.1|432
1640913300000|2021-12-31 01:15:00|204907.7|204757.7|204843.4|204693.4|204915.2|204765.2|204838.4|204688.4|600
1640913600000|2021-12-31 01:20:00|204843.1|204693.1|204847.9|204697.9|204867.4|204717.4|204824.4|204674.4|497
1640913900000|2021-12-31 01:25:00|204847.4|204697.4|204837.2|204687.2|204856.2|204706.2|204833.3|204683.3|485
1640914200000|2021-12-31 01:30:00|204836.7|204686.7|204865|204715|204917|204726.1|204833.2|204620|529
1640914500000|2021-12-31 01:35:00|204865.2|204715.2|204827.5|204677.5|204871.3|204721.3|204823.8|204673.8|623
1640914800000|2021-12-31 01:40:00|204827.6|204677.6|204806.9|204656.9|204829.3|204679.3|204798.5|204648.5|614
1640915100000|2021-12-31 01:45:00|204808.3|204658.3|204805.4|204655.4|204819.4|204669.4|204801.6|204651.6|641
1640915400000|2021-12-31 01:50:00|204805.2|204655.2|204805.1|204655.1|204818.2|204668.2|204792.5|204642.5|605
1640915700000|2021-12-31 01:55:00|204805.5|204655.5|204786.1|204636.1|204808.7|204658.7|204775.4|204625.4|489
1640916000000|2021-12-31 02:00:00|204786.5|204636.5|204831.5|204681.5|204832.7|204682.7|204784.8|204634.8|481
1640916300000|2021-12-31 02:05:00|204831|204681|204825.8|204675.8|204833.2|204683.2|204809.3|204659.3|550
1640916600000|2021-12-31 02:10:00|204826|204676|204827.7|204677.7|204834.1|204684.1|204808.5|204658.5|504
1640916900000|2021-12-31 02:15:00|204827.5|204677.5|204827.1|204677.1|204838.2|204688.2|204809.7|204659.7|367
1640917200000|2021-12-31 02:20:00|204827.6|204677.6|204880.3|204730.3|204897.1|204747.1|204760.1|204610.1|616
1640917500000|2021-12-31 02:25:00|204880.5|204730.5|204738.8|204588.8|204882|204732|204695.6|204545.6|432
1640917800000|2021-12-31 02:30:00|204743.1|204593.1|204804.9|204654.9|204811.5|204661.5|204740.7|204590.7|407
1640918100000|2021-12-31 02:35:00|204807.7|204657.7|204807.7|204657.7|204839.3|204689.3|204793|204643|440
1640918400000|2021-12-31 02:40:00|204809.4|204659.4|204813|204663|204819.2|204669.2|204793.2|204643.2|436
1640918700000|2021-12-31 02:45:00|204812.9|204662.9|204815.2|204665.2|204823.9|204673.9|204794.7|204644.7|493
1640919000000|2021-12-31 02:50:00|204815|204665|204734.8|204584.8|204825.1|204675.1|204724.4|204574.4|634
1640919300000|2021-12-31 02:55:00|204734.3|204584.3|204703.7|204553.7|204737.2|204587.2|204698.4|204548.4|554
1640919600000|2021-12-31 03:00:00|204712.2|204562.2|204707.2|204557.2|204737.4|204587.4|204698.2|204548.2|366
1640919900000|2021-12-31 03:05:00|204707.3|204557.3|204730.8|204580.8|204730.8|204580.8|204697.5|204547.5|264
1640920200000|2021-12-31 03:10:00|204737.1|204587.1|204790.1|204640.1|204814.3|204664.3|204737.1|204587.1|526
1640920500000|2021-12-31 03:15:00|204790.8|204640.8|204785.8|204635.8|204818.2|204668.2|204780.1|204630.1|451
1640920800000|2021-12-31 03:20:00|204777.3|204627.3|204796.2|204646.2|204812|204662|204777.2|204627.2|516
1640921100000|2021-12-31 03:25:00|204796.1|204646.1|204791.3|204641.3|204812.8|204662.8|204787.5|204637.5|411
1640921400000|2021-12-31 03:30:00|204790.3|204640.3|204796.6|204646.6|204813.2|204663.2|204777.4|204627.4|524
1640921700000|2021-12-31 03:35:00|204798.2|204648.2|204858|204708|204898.8|204748.8|204798.2|204648.2|375
1640922000000|2021-12-31 03:40:00|204855.4|204705.4|204860.4|204710.4|204880.5|204730.5|204840.9|204690.9|377
1640922300000|2021-12-31 03:45:00|204860|204710|204877.6|204727.6|204899.6|204749.6|204843.3|204693.3|328
1640922600000|2021-12-31 03:50:00|204874.5|204724.5|204813.3|204663.3|204896.2|204746.2|204773.7|204623.7|447
1640922900000|2021-12-31 03:55:00|204809.1|204659.1|204786.6|204636.6|204820.1|204670.1|204771.4|204621.4|368
1640923200000|2021-12-31 04:00:00|204786.5|204636.5|204787.1|204637.1|204805.1|204655.1|204759|204609|282
1640923500000|2021-12-31 04:05:00|204787.7|204637.7|204745|204595|204795.2|204645.2|204730.9|204580.9|378
1640923800000|2021-12-31 04:10:00|204744.9|204594.9|204746.3|204596.3|204760.2|204610.2|204726.7|204576.7|478
1640924100000|2021-12-31 04:15:00|204746.5|204596.5|204738|204588|204756.8|204606.8|204726.3|204576.3|423
1640924400000|2021-12-31 04:20:00|204737.4|204587.4|204737.5|204587.5|204745|204595|204726.1|204576.1|399
1640924700000|2021-12-31 04:25:00|204738|204588|204735.7|204585.7|204747.9|204597.9|204725.2|204575.2|440
1640925000000|2021-12-31 04:30:00|204732.5|204582.5|204726.6|204576.6|204752.6|204602.6|204714.3|204564.3|480
1640925300000|2021-12-31 04:35:00|204728.3|204578.3|204704.1|204554.1|204731|204581|204693.6|204543.6|476
1640925600000|2021-12-31 04:40:00|204690.7|204540.7|204713.7|204563.7|204725.8|204575.8|204688.2|204538.2|476
1640925900000|2021-12-31 04:45:00|204713.6|204563.6|204706.7|204556.7|204721.8|204571.8|204695.9|204545.9|372
1640926200000|2021-12-31 04:50:00|204709.2|204559.2|204695.1|204545.1|204722|204572|204695.1|204545.1|355
1640926500000|2021-12-31 04:55:00|204698.3|204548.3|204697.5|204547.5|204780.2|204576.1|204681.4|204510.2|332
1640926800000|2021-12-31 05:00:00|204699.9|204549.9|204711.8|204561.8|204718.3|204568.3|204688.7|204538.7|464
1640927100000|2021-12-31 05:05:00|204711.9|204561.9|204695.1|204545.1|204715.6|204565.6|204690.2|204540.2|461
1640927400000|2021-12-31 05:10:00|204695.7|204545.7|204685.3|204535.3|204706.2|204556.2|204673.1|204523.1|462
1640927700000|2021-12-31 05:15:00|204685.6|204535.6|204696.2|204546.2|204707.4|204557.4|204678.8|204528.8|297
1640928000000|2021-12-31 05:20:00|204696.8|204546.8|204686.2|204536.2|204702.2|204552.2|204675.6|204525.6|240
1640928300000|2021-12-31 05:25:00|204687.5|204537.5|204694.6|204544.6|204695.5|204545.5|204675.5|204525.5|237
1640928600000|2021-12-31 05:30:00|204689.4|204539.4|204688.3|204538.3|204699.6|204549.6|204680.2|204530.2|413
1640928900000|2021-12-31 05:35:00|204686.9|204536.9|204688.6|204538.6|204692.6|204542.6|204664|204514|314
1640929200000|2021-12-31 05:40:00|204691.6|204541.6|204687|204537|204692.8|204542.8|204673|204523|270
1640929500000|2021-12-31 05:45:00|204690.1|204540.1|204684.3|204534.3|204693.1|204543.1|204677.9|204527.9|286
1640929800000|2021-12-31 05:50:00|204683.8|204533.8|204686.6|204536.6|204690.5|204540.5|204672.2|204522.2|239
1640930100000|2021-12-31 05:55:00|204686.3|204536.3|204713.1|204563.1|204724.2|204574.2|204682.2|204532.2|372
1640930400000|2021-12-31 06:00:00|204710.9|204560.9|204723.2|204573.2|204753.3|204603.3|204710.9|204560.9|577
1640930700000|2021-12-31 06:05:00|204722.9|204572.9|204734.1|204584.1|204755|204605|204696.6|204546.6|548
1640931000000|2021-12-31 06:10:00|204733.4|204583.4|204704|204554|204741.4|204591.4|204697.7|204547.7|330
1640931300000|2021-12-31 06:15:00|204703.9|204553.9|204722.8|204572.8|204761.4|204611.4|204697.8|204547.8|521
1640931600000|2021-12-31 06:20:00|204722|204572|204723.1|204573.1|204750.6|204600.6|204712.8|204562.8|411
1640931900000|2021-12-31 06:25:00|204722.5|204572.5|204696.8|204546.8|204745.2|204595.2|204692.4|204542.4|354
1640932200000|2021-12-31 06:30:00|204693.6|204543.6|204710.5|204560.5|204715.9|204565.9|204682.7|204532.7|469
1640932500000|2021-12-31 06:35:00|204707.6|204557.6|204692.3|204542.3|204719.1|204569.1|204689.8|204539.8|503
1640932800000|2021-12-31 06:40:00|204691.4|204541.4|204690.9|204540.9|204715.2|204565.2|204669.9|204519.9|512
1640933100000|2021-12-31 06:45:00|204683.8|204533.8|204699|204549|204709.4|204559.4|204677.5|204527.5|443
1640933400000|2021-12-31 06:50:00|204698.2|204548.2|204698.4|204548.4|204702.2|204552.2|204681.8|204531.8|466
1640933700000|2021-12-31 06:55:00|204697.1|204547.1|204642.8|204492.8|204713.5|204563.5|204639|204489|440
1640934000000|2021-12-31 07:00:00|204638.1|204488.1|204657.6|204507.6|204688.6|204538.6|204637.3|204487.3|541
1640934300000|2021-12-31 07:05:00|204657.5|204507.5|204648.2|204498.2|204675.4|204525.4|204635.5|204485.5|445
1640934600000|2021-12-31 07:10:00|204648.9|204498.9|204639.7|204489.7|204655|204505|204621.9|204471.9|313
1640934900000|2021-12-31 07:15:00|204639.6|204489.6|204628.8|204478.8|204676.7|204526.7|204614.4|204464.4|309
1640935200000|2021-12-31 07:20:00|204628.3|204478.3|204623.5|204473.5|204635.2|204485.2|204577.5|204427.5|462
1640935500000|2021-12-31 07:25:00|204622.8|204472.8|204616.6|204466.6|204636.4|204486.4|204612.5|204462.5|432
1640935800000|2021-12-31 07:30:00|204614.5|204464.5|204681.4|204531.4|204695.3|204545.3|204609.5|204459.5|585
1640936100000|2021-12-31 07:35:00|204686.4|204536.4|204670.7|204520.7|204732.7|204582.7|204668.4|204518.4|568
1640936400000|2021-12-31 07:40:00|204670.4|204520.4|204690.3|204540.3|204694.2|204544.2|204670.4|204520.4|389
1640936700000|2021-12-31 07:45:00|204689.4|204539.4|204700.2|204550.2|204718.5|204568.5|204683|204533|418
1640937000000|2021-12-31 07:50:00|204705|204555|204691.2|204541.2|204711.6|204561.6|204681.5|204531.5|479
1640937300000|2021-12-31 07:55:00|204692|204542|204684.3|204534.3|204717|204567|204675.5|204525.5|701
1640937600000|2021-12-31 08:00:00|204679.5|204529.5|204481.6|204331.6|204679.5|204529.5|204426.2|204276.2|828
1640937900000|2021-12-31 08:05:00|204480.9|204330.9|204511.5|204361.5|204571.5|204421.5|204477.9|204327.9|607
1640938200000|2021-12-31 08:10:00|204509.8|204359.8|204489.2|204339.2|204564.9|204414.9|204450.5|204300.5|628
1640938500000|2021-12-31 08:15:00|204488.9|204338.9|204540.1|204390.1|204556.4|204406.4|204461.8|204311.8|551
1640938800000|2021-12-31 08:20:00|204541|204391|204450.5|204300.5|204563.8|204413.8|204442.3|204292.3|692
1640939100000|2021-12-31 08:25:00|204445.9|204295.9|204355|204205|204446.9|204296.9|204343.8|204193.8|693
1640939400000|2021-12-31 08:30:00|204358.9|204208.9|204330.7|204180.7|204396.5|204246.5|204316.9|204166.9|732
1640939700000|2021-12-31 08:35:00|204330.1|204180.1|204369.1|204219.1|204409.6|204259.6|204324.7|204174.7|467
1640940000000|2021-12-31 08:40:00|204368.5|204218.5|204380.6|204230.6|204439|204289|204360.6|204210.6|530
1640940300000|2021-12-31 08:45:00|204379.4|204229.4|204434.2|204284.2|204436|204286|204371.8|204221.8|455
1640940600000|2021-12-31 08:50:00|204433.6|204283.6|204427.3|204277.3|204439.8|204289.8|204410.5|204260.5|550
1640940900000|2021-12-31 08:55:00|204419.2|204269.2|204438.7|204288.7|204457.6|204307.6|204409.8|204259.8|545
1640941200000|2021-12-31 09:00:00|204441.4|204291.4|204422.5|204272.5|204477.3|204327.3|204415.4|204265.4|515
1640941500000|2021-12-31 09:05:00|204423|204273|204405.2|204255.2|204435|204285|204401|204251|470
1640941800000|2021-12-31 09:10:00|204405.9|204255.9|204336.4|204186.4|204408.5|204258.5|204320.2|204170.2|498
1640942100000|2021-12-31 09:15:00|204345.7|204195.7|204370.7|204220.7|204387.8|204237.8|204345.7|204195.7|440
1640942400000|2021-12-31 09:20:00|204370.9|204220.9|204353.7|204203.7|204380.1|204230.1|204326.3|204176.3|522
1640942700000|2021-12-31 09:25:00|204353.9|204203.9|204398.4|204248.4|204425.9|204275.9|204351.1|204201.1|534
1640943000000|2021-12-31 09:30:00|204398.6|204248.6|204444.5|204294.5|204452.2|204302.2|204382.5|204232.5|545
1640943300000|2021-12-31 09:35:00|204444.4|204294.4|204386.8|204236.8|204446.8|204296.8|204373.1|204223.1|499
1640943600000|2021-12-31 09:40:00|204385|204235|204325|204175|204391.6|204241.6|204320|204170|465
1640943900000|2021-12-31 09:45:00|204325.5|204175.5|204495.2|204345.2|204498.8|204348.8|204309.8|204159.8|481
1640944200000|2021-12-31 09:50:00|204495.3|204345.3|204454.8|204304.8|204511.7|204361.7|204441.1|204291.1|510
1640944500000|2021-12-31 09:55:00|204455.6|204305.6|204471.1|204321.1|204518.5|204368.5|204444.8|204294.8|630
1640944800000|2021-12-31 10:00:00|204466.7|204316.7|204448.6|204298.6|204469|204319|204406.4|204256.4|690
1640945100000|2021-12-31 10:05:00|204448.7|204298.7|204398.3|204248.3|204468.7|204318.7|204398.3|204248.3|617
1640945400000|2021-12-31 10:10:00|204402|204252|204431.7|204281.7|204456.4|204306.4|204385.7|204235.7|585
1640945700000|2021-12-31 10:15:00|204431.4|204281.4|204450.3|204300.3|204454.7|204304.7|204370.9|204220.9|649
1640946000000|2021-12-31 10:20:00|204449.9|204299.9|204527.6|204377.6|204531.9|204381.9|204417|204267|640
1640946300000|2021-12-31 10:25:00|204527.4|204377.4|204440.4|204290.4|204534.8|204384.8|204439.7|204289.7|471
1640946600000|2021-12-31 10:30:00|204440.3|204290.3|204429.2|204279.2|204457.7|204307.7|204419.2|204269.2|437
1640946900000|2021-12-31 10:35:00|204429.6|204279.6|204426.5|204276.5|204471.4|204321.4|204388.9|204238.9|503
1640947200000|2021-12-31 10:40:00|204426.3|204276.3|204443.3|204293.3|204482.8|204332.8|204410.3|204260.3|543
1640947500000|2021-12-31 10:45:00|204442.3|204292.3|204491.5|204341.5|204493.3|204343.3|204425.4|204275.4|501
1640947800000|2021-12-31 10:50:00|204486.7|204336.7|204523.1|204373.1|204549.3|204399.3|204462.5|204312.5|448
1640948100000|2021-12-31 10:55:00|204523.3|204373.3|204405|204255|204525.6|204375.6|204401|204251|669
1640948400000|2021-12-31 11:00:00|204411.3|204261.3|204415.6|204265.6|204423.2|204273.2|204392|204242|626
1640948700000|2021-12-31 11:05:00|204415|204265|204380.3|204230.3|204441.6|204291.6|204367.7|204217.7|626
1640949000000|2021-12-31 11:10:00|204378.5|204228.5|204299.1|204149.1|204389.1|204239.1|204280.9|204130.9|507
1640949300000|2021-12-31 11:15:00|204300.3|204150.3|204314.9|204164.9|204326.5|204176.5|204280.5|204130.5|669
1640949600000|2021-12-31 11:20:00|204314.3|204164.3|204323.4|204173.4|204332|204182|204299|204149|549
1640949900000|2021-12-31 11:25:00|204324.1|204174.1|204319.8|204169.8|204333.5|204183.5|204303.6|204153.6|504
1640950200000|2021-12-31 11:30:00|204320.5|204170.5|204285.8|204135.8|204323|204173|204281.1|204131.1|737
1640950500000|2021-12-31 11:35:00|204288.1|204138.1|204246.5|204096.5|204298.7|204148.7|204210.2|204060.2|657
1640950800000|2021-12-31 11:40:00|204250.9|204100.9|204247.5|204097.5|204253.8|204103.8|204209.5|204059.5|578
1640951100000|2021-12-31 11:45:00|204252.3|204102.3|204246.5|204096.5|204257|204107|204232.7|204082.7|450
1640951400000|2021-12-31 11:50:00|204247.3|204097.3|204519.8|204369.8|204555.9|204405.9|204245|204095|773
1640951700000|2021-12-31 11:55:00|204520.8|204370.8|204506.9|204356.9|204554.3|204404.3|204455.4|204305.4|566
1640952000000|2021-12-31 12:00:00|204502.5|204352.5|204508.1|204358.1|204514.2|204364.2|204461.6|204311.6|728
1640952300000|2021-12-31 12:05:00|204508.4|204358.4|204589.4|204439.4|204601.8|204451.8|204499.1|204349.1|742
1640952600000|2021-12-31 12:10:00|204589.5|204439.5|204591.5|204441.5|204601|204451|204576.2|204426.2|511
1640952900000|2021-12-31 12:15:00|204591.3|204441.3|204548.3|204398.3|204630.4|204480.4|204542.4|204392.4|580
1640953200000|2021-12-31 12:20:00|204546.4|204396.4|204503.4|204353.4|204576.3|204426.3|204497.9|204347.9|568
1640953500000|2021-12-31 12:25:00|204503.3|204353.3|204416.1|204266.1|204516.7|204366.7|204413.3|204263.3|681
1640953800000|2021-12-31 12:30:00|204418.5|204268.5|204372.6|204222.6|204422.6|204272.6|204290.5|204140.5|582
1640954100000|2021-12-31 12:35:00|204383.5|204233.5|204433.9|204283.9|204449.9|204299.9|204359.1|204209.1|579
1640954400000|2021-12-31 12:40:00|204433.5|204283.5|204417.2|204267.2|204435.2|204285.2|204411.7|204261.7|516
1640954700000|2021-12-31 12:45:00|204417.3|204267.3|204392.7|204242.7|204419.3|204269.3|204332.5|204182.5|544
1640955000000|2021-12-31 12:50:00|204391.7|204241.7|204441.4|204291.4|204463.1|204313.1|204388.9|204238.9|464
1640955300000|2021-12-31 12:55:00|204441.1|204291.1|204536.6|204386.6|204537.9|204387.9|204440.8|204290.8|553
1640955600000|2021-12-31 13:00:00|204537.1|204387.1|204404.4|204254.4|204545.7|204395.7|204390|204240|741
1640955900000|2021-12-31 13:05:00|204406.8|204256.8|204330.5|204180.5|204420.3|204270.3|204325.1|204175.1|654
1640956200000|2021-12-31 13:10:00|204330.8|204180.8|204412.1|204262.1|204418.8|204268.8|204317.9|204167.9|732
1640956500000|2021-12-31 13:15:00|204405.4|204255.4|204376.8|204226.8|204429.9|204279.9|204342.6|204192.6|726
1640956800000|2021-12-31 13:20:00|204378|204228|204302.1|204152.1|204419|204269|204284.4|204134.4|784
1640957100000|2021-12-31 13:25:00|204299.2|204149.2|204218.7|204068.7|204301.8|204151.8|204191.9|204041.9|659
1640957400000|2021-12-31 13:30:00|204218.8|204068.8|204195.1|204045.1|204273.9|204123.9|204184.2|204034.2|647
1640957700000|2021-12-31 13:35:00|204193.6|204043.6|204181.2|204031.2|204222.2|204072.2|204136.6|203986.6|605
1640958000000|2021-12-31 13:40:00|204179|204029|204173.8|204023.8|204182.7|204032.7|204152.7|204002.7|635
1640958300000|2021-12-31 13:45:00|204173.4|204023.4|204045.9|203895.9|204194.2|204044.2|204006|203856|737
1640958600000|2021-12-31 13:50:00|204046.2|203896.2|204036.2|203886.2|204131.3|203981.3|203996.7|203846.7|785
1640958900000|2021-12-31 13:55:00|204034.5|203884.5|203892.1|203742.1|204036.5|203886.5|203725.1|203575.1|886
1640959200000|2021-12-31 14:00:00|203892.2|203742.2|203825.5|203675.5|203899.5|203749.5|203622|203472|916
1640959500000|2021-12-31 14:05:00|203822.8|203672.8|203625.2|203475.2|203824.8|203674.8|203614.7|203464.7|749
1640959800000|2021-12-31 14:10:00|203609.6|203459.6|203559.1|203409.1|203656.3|203506.3|203504.5|203354.5|699
1640960100000|2021-12-31 14:15:00|203574.3|203424.3|203533.9|203383.9|203590.8|203440.8|203485.8|203335.8|626
1640960400000|2021-12-31 14:20:00|203531|203381|203540.5|203390.5|203590.2|203440.2|203492.4|203342.4|757
1640960700000|2021-12-31 14:25:00|203541.4|203391.4|203614.7|203464.7|203634.7|203484.7|203530.6|203380.6|685
1640961000000|2021-12-31 14:30:00|203596.8|203446.8|203584.2|203434.2|203615|203465|203550.8|203400.8|801
1640961300000|2021-12-31 14:35:00|203584.3|203434.3|203582.2|203432.2|203680|203530|203580.2|203430.2|878
1640961600000|2021-12-31 14:40:00|203581.3|203431.3|203607.3|203457.3|203609.6|203459.6|203342.9|203192.9|939
1640961900000|2021-12-31 14:45:00|203595.1|203445.1|203842.3|203692.3|203843|203693|203563.3|203413.3|870
1640962200000|2021-12-31 14:50:00|203837.8|203687.8|203666.2|203516.2|203865.9|203715.9|203653.5|203503.5|724
1640962500000|2021-12-31 14:55:00|203667.7|203517.7|203824.7|203674.7|203842.4|203692.4|203666|203516|846
1640962800000|2021-12-31 15:00:00|203819.5|203669.5|204011.4|203861.4|204050.7|203900.7|203802.8|203652.8|845
1640963100000|2021-12-31 15:05:00|204009.7|203859.7|203971.1|203821.1|204045.3|203895.3|203922.2|203772.2|784
1640963400000|2021-12-31 15:10:00|203970|203820|204050.9|203900.9|204052.5|203902.5|203965|203815|759
1640963700000|2021-12-31 15:15:00|204050.5|203900.5|204170|204020|204210.2|204060.2|204043.2|203893.2|756
1640964000000|2021-12-31 15:20:00|204171.5|204021.5|204261.2|204111.2|204268.6|204118.6|204169.6|204019.6|639
1640964300000|2021-12-31 15:25:00|204262|204112|204234.5|204084.5|204287.7|204137.7|204198.4|204048.4|708
1640964600000|2021-12-31 15:30:00|204234|204084|204308.2|204158.2|204310.9|204160.9|204218|204068|731
1640964900000|2021-12-31 15:35:00|204312.6|204162.6|204393.1|204243.1|204447.1|204297.1|204289|204139|725
1640965200000|2021-12-31 15:40:00|204393.9|204243.9|204390.4|204240.4|204474.6|204324.6|204383.5|204233.5|730
1640965500000|2021-12-31 15:45:00|204387.2|204237.2|204474.1|204324.1|204566.6|204416.6|204304.7|204154.7|729
1640965800000|2021-12-31 15:50:00|204474.8|204324.8|204622|204472|204642.2|204492.2|204384.1|204234.1|916
1640966100000|2021-12-31 15:55:00|204623.7|204473.7|204728.2|204578.2|204825.5|204675.5|204352.9|204202.9|1079
1640966400000|2021-12-31 16:00:00|204708.7|204558.7|204819.8|204669.8|204987.8|204837.8|204632|204482|1050
1640966700000|2021-12-31 16:05:00|204821.8|204671.8|204648.6|204498.6|204821.8|204671.8|204581.6|204431.6|804
1640967000000|2021-12-31 16:10:00|204648|204498|204825.8|204675.8|204829.6|204679.6|204591.9|204488.2|740
1640967300000|2021-12-31 16:15:00|204824.9|204674.9|204929.6|204779.6|204952.1|204802.1|204824.9|204674.9|765
1640967600000|2021-12-31 16:20:00|204929.5|204779.5|204977.6|204827.6|205034.6|204884.6|204824|204674|698
1640967900000|2021-12-31 16:25:00|204976.8|204826.8|205072.5|204922.5|205093.9|204943.9|204884|204734|719
1640968200000|2021-12-31 16:30:00|205072.4|204922.4|204993.9|204843.9|205083.2|204933.2|204977.9|204827.9|638
1640968500000|2021-12-31 16:35:00|204993.1|204843.1|205043.1|204893.1|205045.5|204895.5|204985.1|204835.1|657
1640968800000|2021-12-31 16:40:00|205042|204892|204903.1|204753.1|205050.3|204900.3|204897.3|204747.3|661
1640969100000|2021-12-31 16:45:00|204901.8|204751.8|204951.9|204801.9|205002.6|204852.6|204882.3|204732.3|746
1640969400000|2021-12-31 16:50:00|204952.2|204802.2|204865|204715|204952.5|204802.5|204829|204679|711
1640969700000|2021-12-31 16:55:00|204860.6|204710.6|204901.9|204751.9|205051.9|204901.9|204854.7|204704.7|711
1640970000000|2021-12-31 17:00:00|204902.9|204752.9|204970|204820|204978.4|204828.4|204854.4|204704.4|656
1640970300000|2021-12-31 17:05:00|204969.4|204819.4|204922.3|204772.3|204976.5|204826.5|204866.4|204716.4|504
1640970600000|2021-12-31 17:10:00|204921.3|204771.3|204962.7|204812.7|204969.5|204819.5|204863.6|204713.6|480
1640970900000|2021-12-31 17:15:00|204962.5|204812.5|204900.2|204750.2|204965.2|204815.2|204884.8|204734.8|595
1640971200000|2021-12-31 17:20:00|204899.2|204749.2|204831.1|204681.1|204903.9|204753.9|204821.7|204671.7|617
1640971500000|2021-12-31 17:25:00|204830.1|204680.1|204956.2|204806.2|204959.9|204809.9|204773.2|204623.2|754
1640971800000|2021-12-31 17:30:00|204950|204800|204865.4|204715.4|205001.6|204851.6|204859.7|204709.7|668
1640972100000|2021-12-31 17:35:00|204866.4|204716.4|204830.7|204680.7|204879.6|204729.6|204821.5|204671.5|596
1640972400000|2021-12-31 17:40:00|204837.7|204687.7|204964.7|204814.7|204972.5|204822.5|204826.2|204676.2|467
1640972700000|2021-12-31 17:45:00|204966.9|204816.9|205039.1|204889.1|205098.4|204948.4|204948.4|204798.4|524
1640973000000|2021-12-31 17:50:00|205046.2|204896.2|205057.4|204907.4|205071.4|204921.4|205003.4|204853.4|489
1640973300000|2021-12-31 17:55:00|205065.4|204915.4|204711.5|204561.5|205069.7|204919.7|204711.4|204561.4|852
1640973600000|2021-12-31 18:00:00|204711.2|204561.2|204858.9|204708.9|204914.8|204764.8|204711.2|204561.2|565
1640973900000|2021-12-31 18:05:00|204858.6|204708.6|204870.2|204720.2|204879.8|204729.8|204827.5|204677.5|332
1640974200000|2021-12-31 18:10:00|204870.4|204720.4|204928.6|204778.6|204932|204782|204866.3|204716.3|427
1640974500000|2021-12-31 18:15:00|204928.9|204778.9|204965.2|204815.2|205008.8|204858.8|204927.7|204777.7|602
1640974800000|2021-12-31 18:20:00|204964.9|204814.9|204882.3|204732.3|204966.1|204816.1|204856|204706|564
1640975100000|2021-12-31 18:25:00|204881.3|204731.3|205051.2|204901.2|205053.5|204903.5|204875|204725|718
1640975400000|2021-12-31 18:30:00|205052.1|204902.1|205075.4|204925.4|205153.9|205003.9|205022.2|204872.2|707
1640975700000|2021-12-31 18:35:00|205075.3|204925.3|204959.1|204809.1|205159.6|205009.6|204955.1|204805.1|731
1640976000000|2021-12-31 18:40:00|204957.6|204807.6|205028.2|204878.2|205071.9|204921.9|204942.8|204792.8|665
1640976300000|2021-12-31 18:45:00|205028.1|204878.1|204990.9|204840.9|205078.6|204928.6|204940|204790|618
1640976600000|2021-12-31 18:50:00|204988|204838|204984.5|204834.5|205006.8|204856.8|204982.2|204832.2|589
1640976900000|2021-12-31 18:55:00|204984.3|204834.3|205177.5|205027.5|205236.1|205086.1|204932.7|204782.7|679
1640977200000|2021-12-31 19:00:00|205169.1|205019.1|205114.7|204964.7|205174.8|205024.8|205106.1|204956.1|447
1640977500000|2021-12-31 19:05:00|205115.2|204965.2|205069.9|204919.9|205123.9|204973.9|205033.1|204883.1|446
1640977800000|2021-12-31 19:10:00|205070.8|204920.8|204937.4|204787.4|205078|204928|204936.1|204786.1|468
1640978100000|2021-12-31 19:15:00|204938.3|204788.3|204928.8|204778.8|204999.4|204849.4|204921.8|204771.8|413
1640978400000|2021-12-31 19:20:00|204929.7|204779.7|204989.1|204839.1|205023|204873|204925.8|204775.8|515
1640978700000|2021-12-31 19:25:00|204989.5|204839.5|205047|204897|205056.5|204906.5|204959.1|204809.1|519
1640979000000|2021-12-31 19:30:00|205046.4|204896.4|205085.1|204935.1|205090.5|204940.5|205014.9|204864.9|616
1640979300000|2021-12-31 19:35:00|205084.1|204934.1|205093.3|204943.3|205106.4|204956.4|205068.2|204918.2|432
1640979600000|2021-12-31 19:40:00|205093|204943|205130|204980|205147.4|204997.4|205072.8|204922.8|314
1640979900000|2021-12-31 19:45:00|205128.4|204978.4|205133.3|204983.3|205254.5|205104.5|205100.1|204950.1|435
1640980200000|2021-12-31 19:50:00|205133.9|204983.9|205183.9|205033.9|205184.6|205034.6|205066.8|204916.8|480
1640980500000|2021-12-31 19:55:00|205184|205034|205123.5|204973.5|205184.9|205034.9|205123.5|204973.5|435
1640980800000|2021-12-31 20:00:00|205123.8|204973.8|205173.2|205023.2|205182.4|205032.4|205038.3|204888.3|583
1640981100000|2021-12-31 20:05:00|205162.7|205012.7|205133.7|204983.7|205184.7|205034.7|205094.7|204944.7|456
1640981400000|2021-12-31 20:10:00|205131|204981|205090.1|204940.1|205141|204991|205084.3|204934.3|499
1640981700000|2021-12-31 20:15:00|205090.7|204940.7|205124.2|204974.2|205127.9|204977.9|205043.5|204893.5|359
1640982000000|2021-12-31 20:20:00|205124.1|204974.1|205087.2|204937.2|205128|204978|205069.5|204919.5|280
1640982300000|2021-12-31 20:25:00|205083.8|204933.8|204997.6|204847.6|205090.1|204940.1|204988.4|204838.4|501
1640982600000|2021-12-31 20:30:00|204997.5|204847.5|204991.8|204841.8|205003.8|204853.8|204941.4|204791.4|507
1640982900000|2021-12-31 20:35:00|204994.3|204844.3|204916.5|204766.5|204998.9|204848.9|204916.4|204766.4|633
1640983200000|2021-12-31 20:40:00|204913.2|204763.2|204903.6|204753.6|204919.7|204769.7|204896.2|204746.2|413
1640983500000|2021-12-31 20:45:00|204903.4|204753.4|204989.5|204839.5|205004.9|204854.9|204888|204738|542
1640983800000|2021-12-31 20:50:00|204998.7|204848.7|205129.1|204979.1|205149|204999|204988.1|204838.1|537
1640984100000|2021-12-31 20:55:00|205128.5|204978.5|205295.1|205145.1|205299.7|205149.7|205117.3|204967.3|646
1640984400000|2021-12-31 21:00:00|205292.1|205142.1|205157|205007|205292.1|205142.1|205115|204965|521
1640984700000|2021-12-31 21:05:00|205157.4|205007.4|205060.9|204910.9|205164.7|205014.7|205052.3|204902.3|354
1640985000000|2021-12-31 21:10:00|205060.6|204910.6|205032.8|204882.8|205082.4|204932.4|205022.8|204872.8|345
1640985300000|2021-12-31 21:15:00|205028.3|204878.3|205027.9|204877.9|205044.5|204894.5|204994.9|204844.9|381
1640985600000|2021-12-31 21:20:00|205022.4|204872.4|205060.3|204910.3|205082.6|204932.6|205019.3|204869.3|358
1640985900000|2021-12-31 21:25:00|205060.2|204910.2|205031.5|204881.5|205079.7|204929.7|205000.5|204850.5|400
1640986200000|2021-12-31 21:30:00|205045.5|204895.5|205060.6|204910.6|205106.5|204956.5|205029.7|204879.7|230
1640986500000|2021-12-31 21:35:00|205053.3|204903.3|205071.2|204921.2|205087.4|204937.4|205041.9|204891.9|140
1640986800000|2021-12-31 21:40:00|205071|204921|205113.9|204963.9|205158.5|205008.5|205063.9|204913.9|147
1640987100000|2021-12-31 21:45:00|205115.6|204965.6|205011.7|204861.7|205167.1|205017.1|204983.7|204805|210
1640987400000|2021-12-31 21:50:00|205011.8|204861.8|204996.2|204846.2|205106.2|204887.3|204983.8|204751.6|249
1640987700000|2021-12-31 21:55:00|204998.3|204848.3|205116.3|204819.3|205441.9|205144.9|204994.2|204725.7|450
1641157200000|2022-01-02 21:00:00|205271|204929|205271|204929|205427|205085|205271|204929|3
1641157500000|2022-01-02 21:05:00|205380.9|205038.9|205271|204929|205380.9|205038.9|205271|204929|8
1641157800000|2022-01-02 21:10:00|205380.9|205038.9|205380.9|205038.9|205380.9|205038.9|205380.9|205038.9|1
1641158100000|2022-01-02 21:15:00|205271|204929|205271|204929|205271|204929|205271|204929|1
1641158400000|2022-01-02 21:20:00|205380.9|205038.9|205271|204929|205380.9|205038.9|205271|204929|4
1641159000000|2022-01-02 21:30:00|205380.9|205038.9|205271|204929|205380.9|205038.9|205271|204929|4
1641159300000|2022-01-02 21:35:00|205380.9|205038.9|205380.9|205038.9|205380.9|205038.9|205380.9|205038.9|1
1641159600000|2022-01-02 21:40:00|205271|204929|205271|204929|205271|204929|205271|204929|1
1641159900000|2022-01-02 21:45:00|205249|204907|205271|204929|205271|204929|205249|204907|2
1641160500000|2022-01-02 21:55:00|205268.5|204926.5|205271|204929|205271|204929|205268.5|204926.5|4
1641160800000|2022-01-02 22:00:00|205380.9|205038.9|205358.4|205061.4|205400|205061.4|205131.6|204834.6|24
1641161100000|2022-01-02 22:05:00|205396|205099|205292.5|204995.5|205406.5|205109.5|205129.2|204832.2|85
1641161400000|2022-01-02 22:10:00|205261.1|204964.1|205273.3|204976.3|205409.5|205112.5|205172.4|204875.4|84
1641161700000|2022-01-02 22:15:00|205268.4|204971.4|205290.6|204993.6|205342.9|205045.9|205163.3|204866.3|110
1641162000000|2022-01-02 22:20:00|205301.9|205004.9|205246.6|204949.6|205358.4|205061.4|205245.4|204948.4|73
1641162300000|2022-01-02 22:25:00|205246.4|204949.4|205289.8|204992.8|205342.2|205045.2|205231.2|204934.2|79
1641162600000|2022-01-02 22:30:00|205269.3|204972.3|205262.1|204965.1|205358.4|205061.4|205178.3|204881.3|97
1641162900000|2022-01-02 22:35:00|205278|204981|205275.1|204978.1|205358.4|205061.4|205201.4|204904.4|98
1641163200000|2022-01-02 22:40:00|205276.5|204979.5|205246.5|204949.5|205358.4|205061.4|205201.4|204904.4|133
1641163500000|2022-01-02 22:45:00|205246.3|204949.3|205245.8|204948.8|205358.4|205061.4|205162.2|204865.2|80
1641163800000|2022-01-02 22:50:00|205247.4|204950.4|205311.6|205014.6|205360.7|205063.7|205235.3|204938.3|174
1641164100000|2022-01-02 22:55:00|205304.5|205007.5|205326.6|205029.6|205370.2|205073.2|205217.9|204920.9|114
1641164400000|2022-01-02 23:00:00|205363.2|205066.2|205298.8|205001.8|205363.2|205066.2|205060.4|204763.4|796
1641164700000|2022-01-02 23:05:00|205270.7|204973.7|205340.1|205043.1|205348.6|205051.6|204973.5|204743.9|599
1641165000000|2022-01-02 23:10:00|205340|205043|204997.5|204847.5|205340|205043|204984.9|204757.1|504
1641165300000|2022-01-02 23:15:00|204994.8|204844.8|204923.4|204773.4|205004.7|204854.7|204910|204760|440
1641165600000|2022-01-02 23:20:00|204923.3|204773.3|204910|204760|204939.9|204789.9|204904.1|204754.1|335
1641165900000|2022-01-02 23:25:00|204909.7|204759.7|204866|204716|204935.9|204785.9|204855.8|204705.8|432
1641166200000|2022-01-02 23:30:00|204861.9|204711.9|204882.3|204732.3|204911.3|204761.3|204861.9|204711.9|495
1641166500000|2022-01-02 23:35:00|204885|204735|204884.4|204734.4|204895.9|204745.9|204873.4|204723.4|304
1641166800000|2022-01-02 23:40:00|204883.7|204733.7|204918.8|204768.8|204953.5|204803.5|204883.5|204733.5|521
1641167100000|2022-01-02 23:45:00|204919.4|204769.4|204920.9|204770.9|204946.3|204796.3|204898.6|204748.6|478
1641167400000|2022-01-02 23:50:00|204921.8|204771.8|204984|204834|204984.3|204834.3|204917.7|204767.7|417
1641167700000|2022-01-02 23:55:00|204982.1|204832.1|204952.4|204802.4|204993|204843|204952.4|204802.4|355
1641168000000|2022-01-03 00:00:00|204961.8|204811.8|204973.2|204823.2|204982|204832|204957.2|204807.2|317
1641168300000|2022-01-03 00:05:00|204972|204822|204969.7|204819.7|204994.4|204844.4|204951.7|204801.7|408
1641168600000|2022-01-03 00:10:00|204976.2|204826.2|205024.9|204874.9|205036.5|204886.5|204953.2|204803.2|453
1641168900000|2022-01-03 00:15:00|205024.8|204874.8|204978.9|204828.9|205026.4|204876.4|204960.4|204810.4|513
1641169200000|2022-01-03 00:20:00|204978.1|204828.1|204956.3|204806.3|204991.2|204841.2|204938.2|204788.2|419
1641169500000|2022-01-03 00:25:00|204948.6|204798.6|204940.1|204790.1|204960.6|204810.6|204923.6|204773.6|579
1641169800000|2022-01-03 00:30:00|204940.5|204790.5|204985.6|204835.6|204989.3|204839.3|204922.8|204772.8|604
1641170100000|2022-01-03 00:35:00|204985.9|204835.9|204994.4|204844.4|204996.2|204846.2|204960|204810|661
1641170400000|2022-01-03 00:40:00|204993.7|204843.7|204967.8|204817.8|204994.6|204844.6|204966.4|204816.4|660
1641170700000|2022-01-03 00:45:00|204967.9|204817.9|204970.7|204820.7|204989|204839|204966.1|204816.1|660
1641171000000|2022-01-03 00:50:00|204970.5|204820.5|204969.8|204819.8|204985.4|204835.4|204963.7|204813.7|662
1641171300000|2022-01-03 00:55:00|204966.8|204816.8|204953.3|204803.3|204984.4|204834.4|204942.4|204792.4|535
1641171600000|2022-01-03 01:00:00|204953|204803|204931.8|204781.8|204971.6|204821.6|204927.1|204777.1|737
1641171900000|2022-01-03 01:05:00|204931.2|204781.2|204917.9|204767.9|204946.8|204796.8|204912.8|204762.8|644
1641172200000|2022-01-03 01:10:00|204917.2|204767.2|204910.9|204760.9|204938.2|204788.2|204888.5|204738.5|587
1641172500000|2022-01-03 01:15:00|204911.5|204761.5|204868|204718|204913.6|204763.6|204863.8|204713.8|711
1641172800000|2022-01-03 01:20:00|204867.2|204717.2|204863.6|204713.6|204875.4|204725.4|204858.1|204708.1|549
1641173100000|2022-01-03 01:25:00|204863.9|204713.9|204873.3|204723.3|204873.7|204723.7|204858.3|204708.3|493
1641173400000|2022-01-03 01:30:00|204873.1|204723.1|204900.5|204750.5|204922|204772|204866.2|204716.2|757
1641173700000|2022-01-03 01:35:00|204899.6|204749.6|204974.3|204824.3|205000.5|204850.5|204899.6|204749.6|781
1641174000000|2022-01-03 01:40:00|204974.1|204824.1|205050.2|204900.2|205107.2|204957.2|204974.1|204824.1|815
1641174300000|2022-01-03 01:45:00|205050.4|204900.4|205061.3|204911.3|205090|204940|205035.2|204885.2|690
1641174600000|2022-01-03 01:50:00|205060.4|204910.4|205074.1|204924.1|205094|204944|205057|204907|547
1641174900000|2022-01-03 01:55:00|205073.9|204923.9|205133.3|204983.3|205154.9|205004.9|205073.9|204923.9|548
1641175200000|2022-01-03 02:00:00|205131.3|204981.3|205211.8|205061.8|205257.6|205107.6|205127.7|204977.7|574
1641175500000|2022-01-03 02:05:00|205212.6|205062.6|205301.8|205151.8|205391.8|205241.8|205211.7|205061.7|575
1641175800000|2022-01-03 02:10:00|205301.6|205151.6|205350|205200|205403.7|205253.7|205275.2|205125.2|579
1641176100000|2022-01-03 02:15:00|205349.8|205199.8|205306|205156|205359|205209|205274.8|205124.8|434
1641176400000|2022-01-03 02:20:00|205310.8|205160.8|205317.9|205167.9|205335.7|205185.7|205295.6|205145.6|654
1641176700000|2022-01-03 02:25:00|205317|205167|205327.6|205177.6|205335.3|205185.3|205314.3|205164.3|434
1641177000000|2022-01-03 02:30:00|205330.4|205180.4|205323.9|205173.9|205334.3|205184.3|205315|205165|516
1641177300000|2022-01-03 02:35:00|205324.3|205174.3|205331.3|205181.3|205344.2|205194.2|205314.4|205164.4|535
1641177600000|2022-01-03 02:40:00|205331.4|205181.4|205313.3|205163.3|205334.8|205184.8|205310.5|205160.5|483
1641177900000|2022-01-03 02:45:00|205313.1|205163.1|205329.5|205179.5|205342.5|205192.5|205312.4|205162.4|546
1641178200000|2022-01-03 02:50:00|205329.4|205179.4|205333.8|205183.8|205350.6|205200.6|205320.6|205170.6|364
1641178500000|2022-01-03 02:55:00|205334.1|205184.1|205338.2|205188.2|205355.4|205205.4|205327.7|205177.7|224
1641178800000|2022-01-03 03:00:00|205339|205189|205378.8|205228.8|205396.4|205246.4|205317.5|205167.5|277
1641179100000|2022-01-03 03:05:00|205392.7|205242.7|205464.3|205314.3|205464.3|205314.3|205392.4|205242.4|340
1641179400000|2022-01-03 03:10:00|205462.8|205312.8|205460.4|205310.4|205468.2|205318.2|205433.7|205283.7|235
1641179700000|2022-01-03 03:15:00|205458.7|205308.7|205495.6|205345.6|205533.5|205383.5|205450.3|205300.3|379
1641180000000|2022-01-03 03:20:00|205488.1|205338.1|205489.2|205339.2|205510.4|205360.4|205480.7|205330.7|335
1641180300000|2022-01-03 03:25:00|205487.8|205337.8|205447.7|205297.7|205495|205345|205439.1|205289.1|414
1641180600000|2022-01-03 03:30:00|205447.6|205297.6|205459.8|205309.8|205463.8|205313.8|205438.9|205288.9|478
1641180900000|2022-01-03 03:35:00|205459.9|205309.9|205498.7|205348.7|205516.2|205366.2|205459.7|205309.7|440
1641181200000|2022-01-03 03:40:00|205498.3|205348.3|205421.2|205271.2|205502.9|205352.9|205419.8|205269.8|469
1641181500000|2022-01-03 03:45:00|205422.2|205272.2|205390.2|205240.2|205439.3|205289.3|205389.3|205239.3|525
1641181800000|2022-01-03 03:50:00|205389.1|205239.1|205347.3|205197.3|205395.2|205245.2|205338.4|205188.4|458
1641182100000|2022-01-03 03:55:00|205347.8|205197.8|205398.8|205248.8|205405.5|205255.5|205345.9|205195.9|371
1641182400000|2022-01-03 04:00:00|205397.1|205247.1|205402|205252|205450.5|205300.5|205362.2|205212.2|571
1641182700000|2022-01-03 04:05:00|205400.4|205250.4|205382.1|205232.1|205406.1|205256.1|205351.7|205201.7|622
1641183000000|2022-01-03 04:10:00|205379.9|205229.9|205391|205241|205396.6|205246.6|205379.9|205229.9|336
1641183300000|2022-01-03 04:15:00|205391.2|205241.2|205355.9|205205.9|205398.5|205248.5|205352.9|205202.9|488
1641183600000|2022-01-03 04:20:00|205356.4|205206.4|205436.4|205286.4|205449.2|205299.2|205350.6|205200.6|438
1641183900000|2022-01-03 04:25:00|205441.6|205291.6|205424|205274|205447.1|205297.1|205409.4|205259.4|322
1641184200000|2022-01-03 04:30:00|205424.5|205274.5|205426.8|205276.8|205444.1|205294.1|205416.3|205266.3|245
1641184500000|2022-01-03 04:35:00|205419.8|205269.8|205429.2|205279.2|205444.7|205294.7|205403.1|205253.1|328
1641184800000|2022-01-03 04:40:00|205429.1|205279.1|205430.1|205280.1|205438.9|205288.9|205398.5|205248.5|364
1641185100000|2022-01-03 04:45:00|205430.2|205280.2|205432.9|205282.9|205442.1|205292.1|205420.6|205270.6|339
1641185400000|2022-01-03 04:50:00|205432.6|205282.6|205478|205328|205485.1|205335.1|205427.6|205277.6|589
1641185700000|2022-01-03 04:55:00|205477.9|205327.9|205469|205319|205491.3|205341.3|205457.4|205307.4|463
1641186000000|2022-01-03 05:00:00|205463.1|205313.1|205450.3|205300.3|205482.3|205332.3|205441.3|205291.3|436
1641186300000|2022-01-03 05:05:00|205451.5|205301.5|205485.1|205335.1|205491|205341|205449.5|205299.5|474
1641186600000|2022-01-03 05:10:00|205485|205335|205488|205338|205494.5|205344.5|205475.5|205325.5|529
1641186900000|2022-01-03 05:15:00|205487.1|205337.1|205479.5|205329.5|205496.4|205346.4|205474.9|205324.9|533
1641187200000|2022-01-03 05:20:00|205479.4|205329.4|205479.9|205329.9|205497.2|205347.2|205470.5|205320.5|514
1641187500000|2022-01-03 05:25:00|205479.8|205329.8|205484.2|205334.2|205497.9|205347.9|205474|205324|582
1641187800000|2022-01-03 05:30:00|205483.9|205333.9|205478.7|205328.7|205495.1|205345.1|205470.8|205320.8|550
1641188100000|2022-01-03 05:35:00|205480.8|205330.8|205475.2|205325.2|205490.1|205340.1|205470.9|205320.9|531
1641188400000|2022-01-03 05:40:00|205475.6|205325.6|205454.2|205304.2|205482.8|205332.8|205447.3|205297.3|452
1641188700000|2022-01-03 05:45:00|205454.3|205304.3|205460.5|205310.5|205470.2|205320.2|205446|205296|442
1641189000000|2022-01-03 05:50:00|205460.4|205310.4|205464.7|205314.7|205482.3|205332.3|205442.3|205292.3|396
1641189300000|2022-01-03 05:55:00|205463|205313|205468.4|205318.4|205478.4|205328.4|205452.1|205302.1|353
1641189600000|2022-01-03 06:00:00|205467.3|205317.3|205456.2|205306.2|205478.4|205328.4|205445.3|205295.3|359
1641189900000|2022-01-03 06:05:00|205456.1|205306.1|205477.9|205327.9|205482.3|205332.3|205454|205304|342
1641190200000|2022-01-03 06:10:00|205478|205328|205481.1|205331.1|205491|205341|205467.6|205317.6|426
1641190500000|2022-01-03 06:15:00|205482.2|205332.2|205488.8|205338.8|205514|205364|205472.7|205322.7|416
1641190800000|2022-01-03 06:20:00|205490.1|205340.1|205487.2|205337.2|205505.3|205355.3|205482.2|205332.2|314
1641191100000|2022-01-03 06:25:00|205487.3|205337.3|205499.8|205349.8|205536.1|205386.1|205487.3|205337.3|266
1641191400000|2022-01-03 06:30:00|205498.9|205348.9|205488.8|205338.8|205525.4|205375.4|205486.2|205336.2|293
1641191700000|2022-01-03 06:35:00|205488.9|205338.9|205498|205348|205507.3|205357.3|205480.8|205330.8|278
1641192000000|2022-01-03 06:40:00|205498.2|205348.2|205499.4|205349.4|205511.6|205361.6|205488.2|205338.2|278
1641192300000|2022-01-03 06:45:00|205496.8|205346.8|205488.2|205338.2|205505.2|205355.2|205482.1|205332.1|329
1641192600000|2022-01-03 06:50:00|205487.8|205337.8|205356.5|205206.5|205493.5|205343.5|205356|205206|511
1641192900000|2022-01-03 06:55:00|205357.5|205207.5|205306.5|205156.5|205360.9|205210.9|205238.3|205088.3|609
1641193200000|2022-01-03 07:00:00|205305.2|205155.2|205345.5|205195.5|205389|205239|205275|205125|600
1641193500000|2022-01-03 07:05:00|205343.1|205193.1|205180.4|205030.4|205350.5|205200.5|205156.9|205006.9|581
1641193800000|2022-01-03 07:10:00|205181.4|205031.4|205270.4|205120.4|205272.7|205122.7|205168.5|205018.5|590
1641194100000|2022-01-03 07:15:00|205267.9|205117.9|205352.3|205202.3|205359.4|205209.4|205267.9|205117.9|581
1641194400000|2022-01-03 07:20:00|205352.2|205202.2|205275.9|205125.9|205384.5|205234.5|205257.1|205107.1|783
1641194700000|2022-01-03 07:25:00|205281.1|205131.1|205313.2|205163.2|205321.2|205171.2|205281.1|205131.1|596
1641195000000|2022-01-03 07:30:00|205311.6|205161.6|205315.7|205165.7|205323.6|205173.6|205289.1|205139.1|478
1641195300000|2022-01-03 07:35:00|205314.9|205164.9|205376.4|205226.4|205376.4|205226.4|205304.7|205154.7|464
1641195600000|2022-01-03 07:40:00|205373.6|205223.6|205318.4|205168.4|205375|205225|205307.6|205157.6|457
1641195900000|2022-01-03 07:45:00|205318.2|205168.2|205339.1|205189.1|205342.6|205192.6|205312.4|205162.4|347
1641196200000|2022-01-03 07:50:00|205333.6|205183.6|205394.6|205244.6|205397.2|205247.2|205333.5|205183.5|380
1641196500000|2022-01-03 07:55:00|205394.4|205244.4|205242.9|205092.9|205396.5|205246.5|205221.3|205071.3|709
1641196800000|2022-01-03 08:00:00|205246.9|205096.9|205159.6|205009.6|205284.4|205134.4|205140.2|204990.2|739
1641197100000|2022-01-03 08:05:00|205160.1|205010.1|205035.7|204885.7|205174.2|205024.2|204985.2|204835.2|706
1641197400000|2022-01-03 08:10:00|205035.5|204885.5|204939.9|204789.9|205035.5|204885.5|204936.7|204786.7|607
1641197700000|2022-01-03 08:15:00|204937.4|204787.4|204913.4|204763.4|204962.4|204812.4|204889|204739|556
1641198000000|2022-01-03 08:20:00|204913|204763|204916.6|204766.6|204941|204823.8|204865.2|204753.2|450
1641198300000|2022-01-03 08:25:00|204917.2|204767.2|204855.6|204705.6|204923.8|204773.8|204842.2|204692.2|491
1641198600000|2022-01-03 08:30:00|204856.9|204706.9|204988|204838|204997.4|204847.4|204856.6|204706.6|531
1641198900000|2022-01-03 08:35:00|204988.8|204838.8|205000.3|204850.3|205003.3|204853.3|204984.8|204834.8|393
1641199200000|2022-01-03 08:40:00|205001|204851|205018|204868|205084.2|204934.2|204991.1|204841.1|533
1641199500000|2022-01-03 08:45:00|205020.6|204870.6|204970.3|204820.3|205020.6|204870.6|204962.7|204812.7|727
1641199800000|2022-01-03 08:50:00|204946.9|204796.9|204943.4|204793.4|204967.2|204817.2|204918.4|204768.4|625
1641200100000|2022-01-03 08:55:00|204942.9|204792.9|204951.4|204801.4|204960.4|204810.4|204919.8|204769.8|593
1641200400000|2022-01-03 09:00:00|204951.6|204801.6|204961.3|204811.3|205024.8|204874.8|204950.7|204800.7|516
1641200700000|2022-01-03 09:05:00|204961.4|204811.4|205003|204853|205012.5|204862.5|204957.5|204807.5|453
1641201000000|2022-01-03 09:10:00|205001.7|204851.7|204859.5|204709.5|205004.5|204854.5|204841.1|204691.1|421
1641201300000|2022-01-03 09:15:00|204860|204710|204835.3|204685.3|204915.6|204765.6|204826.4|204676.4|571
1641201600000|2022-01-03 09:20:00|204833.9|204683.9|204796.4|204646.4|204837.9|204687.9|204788.4|204638.4|528
1641201900000|2022-01-03 09:25:00|204796.3|204646.3|204791.1|204641.1|204804.8|204700.8|204698.3|204548.3|600
1641202200000|2022-01-03 09:30:00|204791.5|204641.5|204803.5|204653.5|204842.2|204692.2|204791.3|204641.3|476
1641202500000|2022-01-03 09:35:00|204803.9|204653.9|204744.9|204594.9|204804|204654|204716.9|204566.9|454
1641202800000|2022-01-03 09:40:00|204760.7|204610.7|204739.1|204589.1|204778.2|204628.2|204722.3|204572.3|411
1641203100000|2022-01-03 09:45:00|204738.8|204588.8|204746.6|204596.6|204781.5|204631.5|204713.9|204563.9|519
1641203400000|2022-01-03 09:50:00|204746.8|204596.8|204814.3|204664.3|204815.4|204665.4|204738.1|204588.1|426
1641203700000|2022-01-03 09:55:00|204814.9|204664.9|204814.3|204664.3|204841.2|204691.2|204784.7|204634.7|604
1641204000000|2022-01-03 10:00:00|204813.6|204663.6|204745|204595|204834.8|204684.8|204705.8|204555.8|672
1641204300000|2022-01-03 10:05:00|204745.1|204595.1|204706|204556|204780.1|204630.1|204695.7|204545.7|599
1641204600000|2022-01-03 10:10:00|204705.4|204555.4|204711.3|204561.3|204723.4|204573.4|204692|204542|573
1641204900000|2022-01-03 10:15:00|204709.7|204559.7|204718.5|204568.5|204722.5|204572.5|204670|204520|591
1641205200000|2022-01-03 10:20:00|204719.2|204569.2|204800.1|204650.1|204819.3|204669.3|204714.5|204564.5|587
1641205500000|2022-01-03 10:25:00|204800.6|204650.6|204881.6|204731.6|204888.1|204738.1|204745.6|204595.6|567
1641205800000|2022-01-03 10:30:00|204879.7|204729.7|204989.5|204839.5|204997.1|204847.1|204878.1|204728.1|457
1641206100000|2022-01-03 10:35:00|204988.9|204838.9|205015.6|204865.6|205027.1|204877.1|204965|204815|422
1641206400000|2022-01-03 10:40:00|205013.9|204863.9|205032.4|204882.4|205039.5|204889.5|204971.1|204821.1|451
1641206700000|2022-01-03 10:45:00|205032.5|204882.5|205049.2|204899.2|205066.1|204916.1|205008.3|204858.3|537
1641207000000|2022-01-03 10:50:00|205050.5|204900.5|205103.3|204953.3|205115|204965|205046.9|204896.9|552
1641207300000|2022-01-03 10:55:00|205102.9|204952.9|205102.1|204952.1|205112.8|204962.8|205093.5|204943.5|409
1641207600000|2022-01-03 11:00:00|205100|204950|204963.6|204813.6|205103.6|204953.6|204949.9|204799.9|797
1641207900000|2022-01-03 11:05:00|204963.4|204813.4|204858.6|204708.6|204963.9|204813.9|204845.1|204695.1|507
1641208200000|2022-01-03 11:10:00|204859.1|204709.1|204846.2|204696.2|204872.1|204722.1|204787.2|204637.2|547
1641208500000|2022-01-03 11:15:00|204844.5|204694.5|204757.8|204607.8|204861.8|204711.8|204747.9|204597.9|443
1641208800000|2022-01-03 11:20:00|204760.7|204610.7|204763.3|204613.3|204778.4|204628.4|204721.9|204571.9|487
1641209100000|2022-01-03 11:25:00|204762.8|204612.8|204797.1|204647.1|204817|204667|204759.6|204609.6|420
1641209400000|2022-01-03 11:30:00|204796.8|204646.8|204706.6|204556.6|204804.6|204654.6|204702.8|204552.8|409
1641209700000|2022-01-03 11:35:00|204706.4|204556.4|204702.1|204552.1|204760.3|204610.3|204698.2|204548.2|453
1641210000000|2022-01-03 11:40:00|204702.3|204552.3|204757.4|204607.4|204758.9|204608.9|204702.3|204552.3|548
1641210300000|2022-01-03 11:45:00|204756.6|204606.6|204756.2|204606.2|204800.8|204650.8|204702|204552|557
1641210600000|2022-01-03 11:50:00|204760.1|204610.1|204820|204670|204836.2|204686.2|204736.5|204586.5|541
1641210900000|2022-01-03 11:55:00|204820.2|204670.2|204959.6|204809.6|204968.3|204818.3|204814.7|204664.7|554
1641211200000|2022-01-03 12:00:00|204961.4|204811.4|204974.6|204824.6|205030.6|204880.6|204952|204802|650
1641211500000|2022-01-03 12:05:00|204976.3|204826.3|205086.5|204936.5|205099.7|204949.7|204971|204821|502
1641211800000|2022-01-03 12:10:00|205086.2|204936.2|204988.3|204838.3|205105.8|204955.8|204976.7|204826.7|702
1641212100000|2022-01-03 12:15:00|204989.2|204839.2|205021.5|204871.5|205026.6|204876.6|204988.6|204838.6|642
1641212400000|2022-01-03 12:20:00|205030|204880|204964.7|204814.7|205046|204896|204941.1|204791.1|654
1641212700000|2022-01-03 12:25:00|204964.5|204814.5|204949.1|204799.1|204986.9|204836.9|204936.9|204786.9|683
1641213000000|2022-01-03 12:30:00|204949|204799|204913.5|204763.5|204956.9|204806.9|204886.9|204736.9|568
1641213300000|2022-01-03 12:35:00|204913.1|204763.1|204892|204742|204913.1|204763.1|204803.5|204653.5|616
1641213600000|2022-01-03 12:40:00|204890.9|204740.9|204914.6|204764.6|204967.9|204817.9|204890.9|204740.9|559
1641213900000|2022-01-03 12:45:00|204930.7|204780.7|205028.6|204878.6|205032.6|204882.6|204911|204761|719
1641214200000|2022-01-03 12:50:00|205029.2|204879.2|205071.4|204921.4|205076.4|204926.4|205022.6|204872.6|680
1641214500000|2022-01-03 12:55:00|205072.7|204922.7|204939|204789|205086.4|204936.4|204934.7|204784.7|726
1641214800000|2022-01-03 13:00:00|204937.7|204787.7|204918.7|204768.7|204983.5|204833.5|204897.8|204747.8|797
1641215100000|2022-01-03 13:05:00|204918.9|204768.9|204863.2|204713.2|205000.9|204850.9|204852.9|204702.9|675
1641215400000|2022-01-03 13:10:00|204866.6|204716.6|204624.5|204474.5|204878.6|204728.6|204614.9|204464.9|763
1641215700000|2022-01-03 13:15:00|204625.1|204475.1|204448|204298|204682.1|204532.1|204448|204298|732
1641216000000|2022-01-03 13:20:00|204467.9|204317.9|204309.9|204159.9|204475.5|204325.5|204293.3|204143.3|719
1641216300000|2022-01-03 13:25:00|204307.3|204157.3|204369|204219|204369|204219|204157.5|204036.4|894
1641216600000|2022-01-03 13:30:00|204365.1|204215.1|204538.3|204388.3|204563.4|204462.4|204245.4|204142.5|796
1641216900000|2022-01-03 13:35:00|204538.6|204388.6|204747.9|204597.9|204814.4|204664.4|204529.3|204379.3|826
1641217200000|2022-01-03 13:40:00|204748.8|204598.8|204666.8|204516.8|204804.5|204654.5|204620.5|204470.5|784
1641217500000|2022-01-03 13:45:00|204666.1|204516.1|204786.4|204636.4|204825.3|204675.3|204666.1|204516.1|833
1641217800000|2022-01-03 13:50:00|204784.7|204634.7|204820.1|204670.1|204847.1|204697.1|204782|204632|737
1641218100000|2022-01-03 13:55:00|204817.7|204667.7|204797.7|204647.7|204828|204678|204724.1|204574.1|868
1641218400000|2022-01-03 14:00:00|204794.1|204644.1|205005.7|204955.7|205053.3|204958.7|204791.4|204641.4|747
1641218700000|2022-01-03 14:05:00|205004.5|204954.5|205314.3|205164.3|205347|205197|205002.8|204892.1|684
1641219000000|2022-01-03 14:10:00|205315|205165|205544.3|205394.3|205558|205408|205265|205127.8|701
1641219300000|2022-01-03 14:15:00|205544.5|205394.5|205688.4|205538.4|205712.8|205567.7|205534.6|205384.6|740
1641219600000|2022-01-03 14:20:00|205686.7|205536.7|205782.2|205632.2|205857.9|205707.9|205676.3|205526.3|683
1641219900000|2022-01-03 14:25:00|205782.9|205632.9|205696.9|205546.9|205791.8|205641.8|205663.9|205542.3|770
1641220200000|2022-01-03 14:30:00|205700.8|205550.8|205536.7|205386.7|205725.6|205575.6|205482.5|205368.7|903
1641220500000|2022-01-03 14:35:00|205538.3|205388.3|205686.9|205536.9|205697.8|205547.8|205490.1|205340.1|911
1641220800000|2022-01-03 14:40:00|205655.5|205505.5|205649.5|205499.5|205698.3|205548.3|205596.8|205446.8|816
1641221100000|2022-01-03 14:45:00|205650.5|205500.5|205638.7|205488.7|205750.5|205600.5|205629.5|205479.5|926
1641221400000|2022-01-03 14:50:00|205628.8|205478.8|205513.7|205363.7|205695.9|205545.9|205381.8|205231.8|1028
1641221700000|2022-01-03 14:55:00|205511.5|205361.5|205473.9|205323.9|205534.7|205384.7|205395.4|205245.4|942
1641222000000|2022-01-03 15:00:00|205475.9|205325.9|205336.9|205186.9|205479.6|205329.6|205255.2|205105.2|875
1641222300000|2022-01-03 15:05:00|205335.3|205185.3|205384.2|205234.2|205524.9|205374.9|205335.3|205185.3|931
1641222600000|2022-01-03 15:10:00|205384.3|205234.3|205516|205366|205520.5|205386.7|205322.7|205172.7|996
1641222900000|2022-01-03 15:15:00|205515.5|205365.5|205678.5|205528.5|205731.5|205581.5|205493.5|205343.5|982
1641223200000|2022-01-03 15:20:00|205676.5|205526.5|205709.9|205559.9|205760.3|205610.3|205620.4|205470.4|940
1641223500000|2022-01-03 15:25:00|205707.2|205557.2|205921.3|205771.3|205936.5|205786.5|205666.6|205516.6|870
1641223800000|2022-01-03 15:30:00|205919.7|205769.7|206110.9|205960.9|206195|206045|205919.7|205769.7|889
1641224100000|2022-01-03 15:35:00|206113.5|205963.5|206048.6|205898.6|206219|206069|206035.7|205885.7|813
1641224400000|2022-01-03 15:40:00|206047.2|205897.2|206050.2|205900.2|206117.3|205967.3|206039.3|205889.3|766
1641224700000|2022-01-03 15:45:00|206050.1|205900.1|206111.6|205961.6|206117.9|205967.9|205939.5|205803.4|928
1641225000000|2022-01-03 15:50:00|206111.5|205961.5|206223.9|206073.9|206257.8|206107.8|206066.6|205959.2|920
1641225300000|2022-01-03 15:55:00|206222|206072|206229.4|206079.4|206251|206101|206136.9|205986.9|877
1641225600000|2022-01-03 16:00:00|206233.1|206083.1|206175.2|206025.2|206330.3|206180.3|206107.1|205957.1|838
1641225900000|2022-01-03 16:05:00|206172.9|206022.9|206454|206304|206515|206365|206168.6|206018.6|873
1641226200000|2022-01-03 16:10:00|206451.7|206301.7|206482.8|206332.8|206609.1|206484.2|206423.8|206273.8|923
1641226500000|2022-01-03 16:15:00|206483.8|206333.8|206504.5|206354.5|206523.3|206414.2|206440|206290|749
1641226800000|2022-01-03 16:20:00|206508.9|206358.9|206386.3|206236.3|206508.9|206358.9|206323|206194.3|726
1641227100000|2022-01-03 16:25:00|206386.5|206236.5|206349.6|206199.6|206389.6|206249.3|206299.3|206176.9|710
1641227400000|2022-01-03 16:30:00|206357.7|206207.7|206371.2|206221.2|206463.1|206332.8|206357.7|206207.7|791
1641227700000|2022-01-03 16:35:00|206369.3|206219.3|206127.2|205977.2|206376.2|206226.2|206123.1|205973.1|850
1641228000000|2022-01-03 16:40:00|206127.3|205977.3|206162.5|206012.5|206192.2|206042.2|206007|205857|890
1641228300000|2022-01-03 16:45:00|206162.1|206012.1|205903.1|205753.1|206162.1|206012.1|205892.9|205742.9|815
1641228600000|2022-01-03 16:50:00|205900.6|205750.6|205832.5|205682.5|205906|205756|205805.5|205655.5|799
1641228900000|2022-01-03 16:55:00|205833.1|205683.1|205774.5|205624.5|205835.8|205685.8|205681.3|205531.3|825
1641229200000|2022-01-03 17:00:00|205774.2|205624.2|205738.9|205588.9|205841.4|205698.6|205696.7|205577.9|575
1641229500000|2022-01-03 17:05:00|205742.2|205592.2|205879.3|205729.3|205885.9|205735.9|205706.4|205556.4|638
1641229800000|2022-01-03 17:10:00|205878.8|205728.8|205874.4|205724.4|205888.8|205738.8|205755.1|205605.1|575
1641230100000|2022-01-03 17:15:00|205873.7|205723.7|205740.2|205590.2|205876.4|205726.4|205733|205583|622
1641230400000|2022-01-03 17:20:00|205740.3|205590.3|205746|205596|205753.6|205603.6|205698.2|205548.2|541
1641230700000|2022-01-03 17:25:00|205745.4|205595.4|205775|205625|205830.8|205680.8|205743.7|205593.7|596
1641231000000|2022-01-03 17:30:00|205774.6|205624.6|205706.2|205556.2|205792.5|205642.5|205700.2|205550.2|552
1641231300000|2022-01-03 17:35:00|205704.6|205554.6|205781.7|205631.7|205784.9|205634.9|205636.1|205486.1|626
1641231600000|2022-01-03 17:40:00|205782|205632|205742.7|205592.7|205802.8|205652.8|205721.4|205571.4|681
1641231900000|2022-01-03 17:45:00|205743.6|205593.6|205711.9|205561.9|205747.9|205597.9|205683.9|205533.9|655
1641232200000|2022-01-03 17:50:00|205712|205562|205707.6|205557.6|205735.2|205585.2|205679.9|205529.9|536
1641232500000|2022-01-03 17:55:00|205706|205556|205797.4|205647.4|205841.6|205707.1|205699.7|205549.7|620
1641232800000|2022-01-03 18:00:00|205797.5|205647.5|205675.8|205525.8|205798.5|205693.4|205630.9|205523.9|633
1641233100000|2022-01-03 18:05:00|205674.4|205524.4|205605.6|205455.6|205697.2|205579|205538|205436.5|666
1641233400000|2022-01-03 18:10:00|205606.1|205456.1|205466.5|205316.5|205614.2|205464.2|205457|205307|609
1641233700000|2022-01-03 18:15:00|205467.9|205317.9|205348.1|205198.1|205469.3|205319.3|205337.7|205187.7|626
1641234000000|2022-01-03 18:20:00|205348|205198|205381.7|205231.7|205444.3|205342.4|205346.1|205196.1|512
1641234300000|2022-01-03 18:25:00|205378.5|205228.5|205365.6|205215.6|205392.5|205242.5|205356.3|205206.3|524
1641234600000|2022-01-03 18:30:00|205362.3|205212.3|205277|205127|205366|205256.3|205224.9|205095.6|608
1641234900000|2022-01-03 18:35:00|205274.5|205124.5|205326|205176|205340.1|205190.1|205199.7|205049.7|563
1641235200000|2022-01-03 18:40:00|205325.6|205175.6|205230.2|205080.2|205343.9|205193.9|205194.5|205044.5|704
1641235500000|2022-01-03 18:45:00|205229.2|205079.2|205237|205087|205295.1|205167.6|205196|205046|743
1641235800000|2022-01-03 18:50:00|205235.2|205085.2|205133.4|204983.4|205271.5|205121.5|205086.3|204936.3|641
1641236100000|2022-01-03 18:55:00|205134.4|204984.4|205227.6|205077.6|205255.8|205105.8|205128.3|204978.3|613
1641236400000|2022-01-03 19:00:00|205227.9|205077.9|205175.2|205025.2|205231.2|205081.2|205085.8|204935.8|649
1641236700000|2022-01-03 19:05:00|205175.4|205025.4|205201.2|205051.2|205254.7|205104.7|205172.2|205022.2|619
1641237000000|2022-01-03 19:10:00|205200.7|205050.7|205309.4|205159.4|205320.3|205170.3|205175.2|205025.2|605
1641237300000|2022-01-03 19:15:00|205309.2|205159.2|205282|205132|205315|205165|205209.9|205065.6|571
1641237600000|2022-01-03 19:20:00|205281.6|205131.6|205353.5|205203.5|205353.5|205203.5|205243.8|205129.6|552
1641237900000|2022-01-03 19:25:00|205353.8|205203.8|205371.8|205221.8|205396.4|205285.7|205335.7|205198.9|604
1641238200000|2022-01-03 19:30:00|205371.2|205221.2|205383.4|205233.4|205395.1|205245.1|205312.1|205162.1|487
1641238500000|2022-01-03 19:35:00|205383.3|205233.3|205247.7|205097.7|205393.5|205243.5|205214.4|205088.9|594
1641238800000|2022-01-03 19:40:00|205249.1|205099.1|205343.5|205193.5|205362.8|205212.8|205241.1|205091.1|517
1641239100000|2022-01-03 19:45:00|205344.2|205194.2|205328.9|205178.9|205345.3|205195.3|205277.2|205127.2|459
1641239400000|2022-01-03 19:50:00|205329.3|205179.3|205290.7|205140.7|205343.4|205193.4|205277.7|205127.7|637
1641239700000|2022-01-03 19:55:00|205294.1|205144.1|205350.9|205200.9|205402.8|205252.8|205291.8|205141.8|698
1641240000000|2022-01-03 20:00:00|205354.4|205204.4|205340.1|205190.1|205463.2|205313.2|205284.5|205174.8|723
1641240300000|2022-01-03 20:05:00|205339.6|205189.6|205300.1|205250.1|205384.9|205250.8|205273.6|205125.6|564
1641240600000|2022-01-03 20:10:00|205299.3|205249.3|205336.1|205186.1|205388.3|205249.3|205299.3|205175.4|408
1641240900000|2022-01-03 20:15:00|205336.9|205186.9|205279.4|205129.4|205338|205188|205207.5|205057.5|522
1641241200000|2022-01-03 20:20:00|205277.5|205127.5|205304.4|205154.4|205342.6|205192.6|205274.6|205124.6|514
1641241500000|2022-01-03 20:25:00|205302.1|205152.1|205316.7|205166.7|205328.1|205178.1|205249.4|205099.4|630
1641241800000|2022-01-03 20:30:00|205316.9|205166.9|205194.8|205044.8|205316.9|205166.9|205163.5|205013.5|571
1641242100000|2022-01-03 20:35:00|205188.5|205038.5|205075.5|204925.5|205215.9|205090.1|205065.4|204915.4|593
1641242400000|2022-01-03 20:40:00|205070.9|204920.9|205108.1|204958.1|205131.1|204981.1|204992.8|204842.8|727
1641242700000|2022-01-03 20:45:00|205108.9|204958.9|205102|204952|205164.6|205014.6|205070.6|204920.6|575
1641243000000|2022-01-03 20:50:00|205104.3|204954.3|205094.4|204944.4|205127|204977|205087.8|204937.8|585
1641243300000|2022-01-03 20:55:00|205098.1|204948.1|205064.7|204914.7|205132.7|204982.7|204978.8|204877.8|675
1641243600000|2022-01-03 21:00:00|205066.4|204916.4|204995.3|204845.3|205084.3|204934.3|204995.3|204845.3|681
1641243900000|2022-01-03 21:05:00|204996|204846|205035.1|204885.1|205043.7|204893.7|204967.2|204817.2|565
1641244200000|2022-01-03 21:10:00|205033|204883|205040.3|204890.3|205040.7|204890.7|205027.1|204877.1|450
1641244500000|2022-01-03 21:15:00|205039.4|204889.4|204983.6|204833.6|205040.6|204890.6|204980|204830|461
1641244800000|2022-01-03 21:20:00|204994.5|204844.5|204991.9|204841.9|205002.5|204886.3|204933.3|204830.5|356
1641245100000|2022-01-03 21:25:00|204992.5|204842.5|205089.1|204939.1|205089.1|204939.1|204982|204832|498
1641245400000|2022-01-03 21:30:00|205089.5|204939.5|205046.9|204896.9|205096.1|204946.1|205045|204895|397
1641245700000|2022-01-03 21:35:00|205045.9|204895.9|205023.3|204873.3|205079.6|204929.6|205021.6|204871.6|363
1641246000000|2022-01-03 21:40:00|205022.6|204872.6|205050|204900|205062.8|204912.8|205014.6|204864.6|314
1641246300000|2022-01-03 21:45:00|205050.1|204900.1|205034.7|204884.7|205052.2|204902.2|204985.4|204835.4|512
1641246600000|2022-01-03 21:50:00|205053.7|204903.7|205062.2|204912.2|205179.3|205029.3|205029.2|204879.2|458
1641246900000|2022-01-03 21:55:00|205069.1|204919.1|205287.8|204990.8|205330.8|205033.8|205063.4|204907.3|667
1641247200000|2022-01-03 22:00:00|205292.5|204995.5|205366.3|205069.3|205370.2|205073.2|205288.2|204991.2|70
1641247500000|2022-01-03 22:05:00|205362.7|205065.7|205386.5|205089.5|205396.4|205099.4|205356.3|205059.3|73
1641247800000|2022-01-03 22:10:00|205396.2|205099.2|205380.4|205083.4|205469.9|205172.9|205287.6|204990.6|137
1641248100000|2022-01-03 22:15:00|205369.3|205072.3|205405.3|205108.3|205438.3|205141.3|205358.5|205061.5|117
1641248400000|2022-01-03 22:20:00|205385.1|205088.1|205379.3|205082.3|205408|205111|205364.3|205067.3|117
1641248700000|2022-01-03 22:25:00|205373.1|205076.1|205391.2|205094.2|205427.1|205130.1|205358.6|205061.6|108
1641249000000|2022-01-03 22:30:00|205380.2|205083.2|205379|205082|205465.3|205168.3|205342.2|205045.2|363
1641249300000|2022-01-03 22:35:00|205378.8|205081.8|205370.5|205073.5|205448.4|205151.4|205309.5|205012.5|197
1641249600000|2022-01-03 22:40:00|205382.5|205085.5|205325.7|205028.7|205452.3|205155.3|205287.6|204990.6|281
1641249900000|2022-01-03 22:45:00|205326.6|205029.6|205348.3|205051.3|205410.3|205113.3|205253.9|204956.9|203
1641250200000|2022-01-03 22:50:00|205350.3|205053.3|205339.7|205042.7|205425.1|205128.1|205263.5|204966.5|145
1641250500000|2022-01-03 22:55:00|205328.8|205031.8|205332.8|205035.8|205414.8|205117.8|205263.5|204966.5|185
1641250800000|2022-01-03 23:00:00|205335.1|205038.1|205060.9|204910.9|205397.6|205100.6|205031.5|204791.7|611
1641251100000|2022-01-03 23:05:00|205059.8|204909.8|205086.7|204936.7|205135.7|204975.1|205038.3|204842.5|445
1641251400000|2022-01-03 23:10:00|205086.8|204936.8|205018.7|204868.7|205144|204940.5|205012.7|204856.3|330
1641251700000|2022-01-03 23:15:00|205020.6|204870.6|205024.8|204874.8|205040.4|204890.4|205009.4|204859.4|277
1641252000000|2022-01-03 23:20:00|205026.6|204876.6|205038.4|204888.4|205065.5|204915.5|205006.1|204856.1|442
1641252300000|2022-01-03 23:25:00|205038.8|204888.8|205056.8|204906.8|205057.7|204907.7|205021.7|204871.7|257
1641252600000|2022-01-03 23:30:00|205055.3|204905.3|205024.9|204874.9|205068.2|204918.2|205015.9|204865.9|384
1641252900000|2022-01-03 23:35:00|205025.7|204875.7|205054.4|204904.4|205094|204944|205022.2|204872.2|411
1641253200000|2022-01-03 23:40:00|205057.1|204907.1|205062.5|204912.5|205101|204951|205028|204878|308
1641253500000|2022-01-03 23:45:00|205068.8|204918.8|205030.3|204880.3|205068.8|204918.8|204999.4|204849.4|307
1641253800000|2022-01-03 23:50:00|205022.9|204872.9|205049.9|204899.9|205079|204929|205013.3|204863.3|272
1641254100000|2022-01-03 23:55:00|205041.2|204891.2|205072.6|204922.6|205076.6|204926.6|205041.2|204891.2|355
1641254400000|2022-01-04 00:00:00|205072.1|204922.1|205031.2|204881.2|205076.3|204926.3|205025.3|204875.3|594
1641254700000|2022-01-04 00:05:00|205030.7|204880.7|205047.8|204897.8|205067.9|204917.9|205024.9|204874.9|489
1641255000000|2022-01-04 00:10:00|205050.7|204900.7|205017.9|204867.9|205058.7|204908.7|205000.3|204850.3|410
1641255300000|2022-01-04 00:15:00|205019.3|204869.3|204986.8|204836.8|205080.6|204930.6|204971.2|204821.2|403
1641255600000|2022-01-04 00:20:00|204986.9|204836.9|205033|204883|205033.6|204883.6|204972.6|204822.6|433
1641255900000|2022-01-04 00:25:00|205027.7|204877.7|205029|204879|205036.4|204886.4|205006.8|204856.8|293
1641256200000|2022-01-04 00:30:00|205030.8|204880.8|205021.2|204871.2|205046.7|204896.7|205011.3|204861.3|446
1641256500000|2022-01-04 00:35:00|205021.7|204871.7|205034.4|204884.4|205044.6|204894.6|205008.4|204858.4|503
1641256800000|2022-01-04 00:40:00|205033.1|204883.1|205035.2|204885.2|205053.8|204903.8|205024|204874|502
1641257100000|2022-01-04 00:45:00|205035.4|204885.4|205016|204866|205039.6|204889.6|205012.6|204862.6|397
1641257400000|2022-01-04 00:50:00|205016.8|204866.8|205074.2|204924.2|205080.5|204930.5|205016.5|204866.5|516
1641257700000|2022-01-04 00:55:00|205073.3|204923.3|205013.3|204863.3|205078.8|204928.8|205000.7|204850.7|407
1641258000000|2022-01-04 01:00:00|205010.7|204860.7|205077.2|204927.2|205098.7|204948.7|205010.7|204860.7|565
1641258300000|2022-01-04 01:05:00|205075.9|204925.9|205065.4|204915.4|205103.3|204953.3|205048.4|204898.4|515
1641258600000|2022-01-04 01:10:00|205064.8|204914.8|205019.3|204869.3|205068.3|204918.3|205004.3|204854.3|725
1641258900000|2022-01-04 01:15:00|205017.9|204867.9|205089.1|204939.1|205102.6|204952.6|204988.6|204838.6|788
1641259200000|2022-01-04 01:20:00|205089.5|204939.5|205121.7|204971.7|205142.5|204992.5|205068.5|204918.5|655
1641259500000|2022-01-04 01:25:00|205121.8|204971.8|205121.1|204971.1|205153.1|205003.1|205100.1|204950.1|543
1641259800000|2022-01-04 01:30:00|205111.7|204961.7|205166.3|205016.3|205192.2|205042.2|205101.1|204951.1|531
1641260100000|2022-01-04 01:35:00|205164.5|205014.5|205183.5|205033.5|205187.8|205037.8|205144.1|204994.1|473
1641260400000|2022-01-04 01:40:00|205183.6|205033.6|205195.1|205045.1|205231|205081|205161.3|205011.3|604
1641260700000|2022-01-04 01:45:00|205192.2|205042.2|205158.5|205008.5|205202.2|205052.2|205138.9|204988.9|659
1641261000000|2022-01-04 01:50:00|205156.7|205006.7|205163.5|205013.5|205164.5|205014.5|205128.6|204978.6|745
1641261300000|2022-01-04 01:55:00|205164.2|205014.2|205200.4|205050.4|205215.1|205065.1|205161.2|205011.2|622
1641261600000|2022-01-04 02:00:00|205202.6|205052.6|205191.8|205041.8|205221.6|205071.6|205181.9|205031.9|516
1641261900000|2022-01-04 02:05:00|205190.4|205040.4|205209|205059|205227.3|205077.3|205187.5|205037.5|477
1641262200000|2022-01-04 02:10:00|205208.9|205058.9|205213|205063|205219.6|205069.6|205196.2|205046.2|487
1641262500000|2022-01-04 02:15:00|205215|205065|205205|205055|205218.4|205068.4|205189.4|205039.4|486
1641262800000|2022-01-04 02:20:00|205205.3|205055.3|205146.8|204996.8|205210.8|205060.8|205129.4|204979.4|519
1641263100000|2022-01-04 02:25:00|205146.6|204996.6|205129.4|204979.4|205160.1|205010.1|205111.1|204961.1|491
1641263400000|2022-01-04 02:30:00|205128.2|204978.2|205103.3|204953.3|205141.8|204991.8|205093.4|204943.4|528
1641263700000|2022-01-04 02:35:00|205103.4|204953.4|205103.8|204953.8|205110.2|204960.2|205095.3|204945.3|323
1641264000000|2022-01-04 02:40:00|205104.9|204954.9|205094.4|204944.4|205162.5|205012.5|205087.9|204937.9|357
1641264300000|2022-01-04 02:45:00|205093.7|204943.7|205089.4|204939.4|205104.6|204954.6|205089.1|204939.1|246
1641264600000|2022-01-04 02:50:00|205089.2|204939.2|205092.3|204942.3|205094.2|204944.2|205086|204936|300
1641264900000|2022-01-04 02:55:00|205092.8|204942.8|205180.2|205030.2|205207.9|205057.9|205091.1|204941.1|591
1641265200000|2022-01-04 03:00:00|205180.6|205030.6|205206.5|205056.5|205217.8|205067.8|205168.8|205018.8|517
1641265500000|2022-01-04 03:05:00|205203.4|205053.4|205294.3|205144.3|205314.6|205164.6|205193.6|205043.6|488
1641265800000|2022-01-04 03:10:00|205294.4|205144.4|205209.2|205059.2|205298.8|205148.8|205184|205034|455
1641266100000|2022-01-04 03:15:00|205209.4|205059.4|205234.2|205084.2|205244|205094|205182.8|205032.8|440
1641266400000|2022-01-04 03:20:00|205230.7|205080.7|205300.7|205150.7|205303|205153|205220.3|205070.3|421
1641266700000|2022-01-04 03:25:00|205301.2|205151.2|205306.1|205156.1|205360.7|205210.7|205298.9|205148.9|616
1641267000000|2022-01-04 03:30:00|205305.8|205155.8|205277.2|205127.2|205319|205169|205265.4|205115.4|417
1641267300000|2022-01-04 03:35:00|205274.3|205124.3|205255.2|205105.2|205278.8|205128.8|205231.1|205081.1|543
1641267600000|2022-01-04 03:40:00|205251.4|205101.4|205237.1|205087.1|205272.4|205122.4|205230.3|205080.3|458
1641267900000|2022-01-04 03:45:00|205237|205087|205234.2|205084.2|205259|205109|205192.7|205042.7|495
1641268200000|2022-01-04 03:50:00|205236.1|205086.1|205231.1|205081.1|205257.1|205107.1|205217|205067|484
1641268500000|2022-01-04 03:55:00|205227.7|205077.7|205234.2|205084.2|205254.3|205104.3|205211.5|205061.5|338
1641268800000|2022-01-04 04:00:00|205235.2|205085.2|205216.5|205066.5|205242.1|205092.1|205206.7|205056.7|485
1641269100000|2022-01-04 04:05:00|205217.2|205067.2|205200.7|205050.7|205239.3|205089.3|205197.5|205047.5|365
1641269400000|2022-01-04 04:10:00|205199.9|205049.9|205181.1|205031.1|205238.1|205088.1|205147.9|204997.9|538
1641269700000|2022-01-04 04:15:00|205184.6|205034.6|205166.1|205016.1|205211.8|205061.8|205161|205011|469
1641270000000|2022-01-04 04:20:00|205166.3|205016.3|205136|204986|205173.7|205023.7|205128.2|204978.2|433
1641270300000|2022-01-04 04:25:00|205136.4|204986.4|205130.7|204980.7|205144.7|204994.7|205106.7|204956.7|360
1641270600000|2022-01-04 04:30:00|205131|204981|205133.9|204983.9|205158.4|205008.4|205122.2|204972.2|358
1641270900000|2022-01-04 04:35:00|205132.4|204982.4|205079.2|204929.2|205144|204994|205063.7|204913.7|462
1641271200000|2022-01-04 04:40:00|205075.5|204925.5|205084.7|204934.7|205104.3|204954.3|205065.5|204915.5|274
1641271500000|2022-01-04 04:45:00|205085|204935|205086.4|204936.4|205090.8|204940.8|205063.7|204913.7|263
1641271800000|2022-01-04 04:50:00|205086.3|204936.3|205100.7|204950.7|205118.6|204968.6|205081.7|204931.7|280
1641272100000|2022-01-04 04:55:00|205100.8|204950.8|205116.2|204966.2|205136.5|204986.5|205099.3|204949.3|344
1641272400000|2022-01-04 05:00:00|205115.3|204965.3|205138.2|204988.2|205149.9|204999.9|205109.8|204959.8|417
1641272700000|2022-01-04 05:05:00|205137.4|204987.4|205122|204972|205150.9|205000.9|205115.2|204965.2|412
1641273000000|2022-01-04 05:10:00|205121.2|204971.2|205050.7|204900.7|205123.1|204973.1|205045.7|204895.7|464
1641273300000|2022-01-04 05:15:00|205051.9|204901.9|205042.6|204892.6|205064.6|204914.6|205038.1|204888.1|337
1641273600000|2022-01-04 05:20:00|205045.8|204895.8|205043.4|204893.4|205063.9|204913.9|205038.3|204888.3|380
1641273900000|2022-01-04 05:25:00|205044.9|204894.9|205031.1|204881.1|205059.7|204909.7|205024.6|204874.6|481
1641274200000|2022-01-04 05:30:00|205031.5|204881.5|205057.2|204907.2|205060.7|204910.7|205029.7|204879.7|509
1641274500000|2022-01-04 05:35:00|205053.4|204903.4|205064.1|204914.1|205070.2|204920.2|205027.7|204877.7|351
1641274800000|2022-01-04 05:40:00|205064.2|204914.2|205107|204957|205111.5|204961.5|205060.8|204910.8|372
1641275100000|2022-01-04 05:45:00|205106.4|204956.4|205100.8|204950.8|205117.5|204967.5|205092.5|204942.5|239
1641275400000|2022-01-04 05:50:00|205101.3|204951.3|205128.8|204978.8|205150.7|205000.7|205095.9|204945.9|499
1641275700000|2022-01-04 05:55:00|205128.3|204978.3|205122.7|204972.7|205146.9|204996.9|205113.9|204963.9|496
1641276000000|2022-01-04 06:00:00|205119.5|204969.5|205139.5|204989.5|205147.3|204997.3|205103.9|204953.9|472
1641276300000|2022-01-04 06:05:00|205136.9|204986.9|205213.4|205063.4|205218.6|205068.6|205135.4|204985.4|340
1641276600000|2022-01-04 06:10:00|205212.8|205062.8|205276.2|205126.2|205286|205136|205212.8|205062.8|485
1641276900000|2022-01-04 06:15:00|205276.4|205126.4|205343.7|205193.7|205350.5|205200.5|205275.2|205125.2|413
1641277200000|2022-01-04 06:20:00|205342.3|205192.3|205338.2|205188.2|205357.7|205207.7|205319.8|205169.8|485
1641277500000|2022-01-04 06:25:00|205337|205187|205347.3|205197.3|205355.2|205205.2|205332.4|205182.4|441
1641277800000|2022-01-04 06:30:00|205349.5|205199.5|205329.3|205179.3|205362.6|205212.6|205322.1|205172.1|546
1641278100000|2022-01-04 06:35:00|205330.2|205180.2|205221.5|205071.5|205332.9|205182.9|205216.6|205066.6|487
1641278400000|2022-01-04 06:40:00|205222|205072|205255.5|205105.5|205259.4|205109.4|205214.8|205064.8|446
1641278700000|2022-01-04 06:45:00|205255.2|205105.2|205235.7|205085.7|205281.1|205131.1|205231|205081|519
1641279000000|2022-01-04 06:50:00|205235.6|205085.6|205231.6|205081.6|205256.1|205106.1|205201.1|205051.1|535
1641279300000|2022-01-04 06:55:00|205231.4|205081.4|205240.9|205090.9|205251|205101|205219.5|205069.5|394
1641279600000|2022-01-04 07:00:00|205240.2|205090.2|205298.8|205148.8|205305.9|205155.9|205209.5|205059.5|517
1641279900000|2022-01-04 07:05:00|205298.2|205148.2|205373.4|205223.4|205392.4|205242.4|205285.1|205135.1|472
1641280200000|2022-01-04 07:10:00|205373.8|205223.8|205387.5|205237.5|205425.6|205275.6|205369.9|205219.9|563
1641280500000|2022-01-04 07:15:00|205387.6|205237.6|205347.6|205197.6|205406|205256|205269.5|205119.5|682
1641280800000|2022-01-04 07:20:00|205348.1|205198.1|205347.3|205197.3|205360.1|205210.1|205329.2|205179.2|484
1641281100000|2022-01-04 07:25:00|205347.2|205197.2|205319.1|205169.1|205353.6|205203.6|205310.5|205160.5|485
1641281400000|2022-01-04 07:30:00|205318.3|205168.3|205273.6|205123.6|205326.2|205199.6|205207.7|205057.7|547
1641281700000|2022-01-04 07:35:00|205274.1|205124.1|205245.2|205095.2|205274.1|205124.1|205243.3|205093.3|379
1641282000000|2022-01-04 07:40:00|205245|205095|205202.8|205052.8|205249.8|205099.8|205193.4|205043.4|380
1641282300000|2022-01-04 07:45:00|205204.1|205054.1|205281.5|205131.5|205288.6|205138.6|205195.1|205045.1|392
1641282600000|2022-01-04 07:50:00|205285|205135|205301.8|205151.8|205304.4|205154.4|205221|205071|632
1641282900000|2022-01-04 07:55:00|205300.2|205150.2|205286.6|205136.6|205368.9|205218.9|205286.3|205136.3|724
1641283200000|2022-01-04 08:00:00|205285.7|205135.7|205359.3|205209.3|205387.8|205237.8|205285.7|205135.7|778
1641283500000|2022-01-04 08:05:00|205365|205215|205440|205290|205452|205302|205362|205212|780
1641283800000|2022-01-04 08:10:00|205442.3|205292.3|205487.7|205337.7|205508.3|205358.3|205431|205281|819
1641284100000|2022-01-04 08:15:00|205487.3|205337.3|205487.1|205337.1|205523.9|205373.9|205478.7|205328.7|770
1641284400000|2022-01-04 08:20:00|205487.6|205337.6|205481.9|205331.9|205536.1|205386.1|205470.7|205320.7|729
1641284700000|2022-01-04 08:25:00|205482.1|205332.1|205485.4|205335.4|205493.4|205343.4|205446.2|205296.2|509
1641285000000|2022-01-04 08:30:00|205484.3|205334.3|205669.7|205519.7|205676.2|205526.2|205482.5|205332.5|696
1641285300000|2022-01-04 08:35:00|205671|205521|205664|205514|205691.2|205541.2|205656|205506|588
1641285600000|2022-01-04 08:40:00|205663.4|205513.4|205730|205580|205755.3|205605.3|205634.3|205484.3|650
1641285900000|2022-01-04 08:45:00|205731.4|205581.4|205564.8|205414.8|205746.3|205596.3|205548.5|205398.5|673
1641286200000|2022-01-04 08:50:00|205565.5|205415.5|205565.6|205415.6|205598.6|205448.6|205552.1|205402.1|605
1641286500000|2022-01-04 08:55:00|205566.2|205416.2|205620.5|205470.5|205647.1|205497.1|205544.1|205394.1|647
1641286800000|2022-01-04 09:00:00|205622.2|205472.2|205820.8|205670.8|205841.4|205691.4|205619|205469|835
1641287100000|2022-01-04 09:05:00|205821.2|205671.2|205707.4|205557.4|205829|205679|205689|205539|691
1641287400000|2022-01-04 09:10:00|205708.6|205558.6|205649.8|205499.8|205708.6|205558.6|205609.1|205459.1|667
1641287700000|2022-01-04 09:15:00|205649.2|205499.2|205646.9|205496.9|205697.6|205547.6|205639.9|205489.9|504
1641288000000|2022-01-04 09:20:00|205645.6|205495.6|205642.9|205492.9|205659.7|205509.7|205620.2|205470.2|534
1641288300000|2022-01-04 09:25:00|205643.2|205493.2|205560.5|205410.5|205647.1|205497.1|205552.5|205402.5|663
1641288600000|2022-01-04 09:30:00|205561|205411|205621.8|205471.8|205623.3|205473.3|205531.2|205381.2|740
1641288900000|2022-01-04 09:35:00|205621.9|205471.9|205613.2|205463.2|205632.3|205482.3|205591.3|205441.3|799
1641289200000|2022-01-04 09:40:00|205610.1|205460.1|205654.9|205504.9|205663.6|205513.6|205610.1|205460.1|803
1641289500000|2022-01-04 09:45:00|205655|205505|205581.4|205431.4|205709.8|205559.8|205573.1|205423.1|849
1641289800000|2022-01-04 09:50:00|205578.9|205428.9|205500.3|205350.3|205590.3|205440.3|205482|205332|694
1641290100000|2022-01-04 09:55:00|205499.6|205349.6|205501.9|205351.9|205527.9|205377.9|205496.9|205346.9|701
1641290400000|2022-01-04 10:00:00|205503|205353|205502.1|205352.1|205523.9|205373.9|205476|205326|710
1641290700000|2022-01-04 10:05:00|205500.4|205350.4|205500.9|205350.9|205523.3|205373.3|205497.8|205347.8|615
1641291000000|2022-01-04 10:10:00|205500|205350|205520|205370|205527|205377|205478.9|205328.9|781
1641291300000|2022-01-04 10:15:00|205521.7|205371.7|205494.7|205344.7|205532.1|205382.1|205487.9|205337.9|851
1641291600000|2022-01-04 10:20:00|205495|205345|205485.9|205335.9|205535.5|205385.5|205480.8|205330.8|723
1641291900000|2022-01-04 10:25:00|205487.3|205337.3|205438.5|205288.5|205496.3|205346.3|205420|205270|716
1641292200000|2022-01-04 10:30:00|205436.4|205286.4|205479.8|205329.8|205483.9|205333.9|205432.8|205282.8|715
1641292500000|2022-01-04 10:35:00|205479.2|205329.2|205425.6|205275.6|205537.1|205387.1|205378.4|205228.4|756
1641292800000|2022-01-04 10:40:00|205426.6|205276.6|205347.8|205197.8|205428.1|205278.1|205345.7|205195.7|780
1641293100000|2022-01-04 10:45:00|205347.7|205197.7|205334.8|205184.8|205348.8|205198.8|205318|205168|559
1641293400000|2022-01-04 10:50:00|205334.9|205184.9|205369.8|205219.8|205370.5|205220.5|205328.2|205178.2|496
1641293700000|2022-01-04 10:55:00|205366|205216|205411.8|205261.8|205416|205266|205366|205216|666
1641294000000|2022-01-04 11:00:00|205413.4|205263.4|205402.6|205252.6|205432.3|205282.3|205369.4|205219.4|692
1641294300000|2022-01-04 11:05:00|205403.2|205253.2|205296|205146|205409.6|205290.1|205279.5|205129.5|604
1641294600000|2022-01-04 11:10:00|205295.3|205145.3|205294.4|205144.4|205367.1|205217.1|205277.3|205127.3|610
1641294900000|2022-01-04 11:15:00|205294.3|205144.3|205329.6|205179.6|205345.8|205225.6|205275.6|205144.3|617
1641295200000|2022-01-04 11:20:00|205329.4|205179.4|205495.1|205345.1|205506|205356|205308.2|205158.2|802
1641295500000|2022-01-04 11:25:00|205493.6|205343.6|205695.5|205545.5|205719.8|205569.8|205479.5|205329.5|934
1641295800000|2022-01-04 11:30:00|205703.3|205553.3|205583.9|205433.9|205723.7|205573.7|205549|205414|1001
1641296100000|2022-01-04 11:35:00|205585.1|205435.1|205582.6|205432.6|205711.3|205561.3|205561.4|205411.4|997
1641296400000|2022-01-04 11:40:00|205581.2|205431.2|205568.5|205418.5|205598.3|205448.3|205533.2|205383.2|904
1641296700000|2022-01-04 11:45:00|205570.9|205420.9|205647.6|205497.6|205666.1|205516.1|205566.7|205416.7|876
1641297000000|2022-01-04 11:50:00|205648.2|205498.2|205809.4|205659.4|205814.9|205664.9|205645.9|205495.9|760
1641297300000|2022-01-04 11:55:00|205811.1|205661.1|206108.2|205958.2|206109.7|205959.7|205804.2|205654.2|775
1641297600000|2022-01-04 12:00:00|206106.8|205956.8|205830.8|205680.8|206108.2|205958.2|205783|205675.9|820
1641297900000|2022-01-04 12:05:00|205829.1|205679.1|205925.1|205775.1|205969|205819|205742.2|205634.4|771
1641298200000|2022-01-04 12:10:00|205926.1|205776.1|205825.9|205675.9|205991.8|205841.8|205811.1|205661.1|795
1641298500000|2022-01-04 12:15:00|205826.3|205676.3|205942.9|205792.9|205977.5|205827.5|205775.4|205653.8|822
1641298800000|2022-01-04 12:20:00|205942.6|205792.6|205977.1|205827.1|206018.5|205868.5|205934.4|205784.4|839
1641299100000|2022-01-04 12:25:00|205977.4|205827.4|206180.9|206030.9|206193.9|206043.9|205969.7|205827.4|826
1641299400000|2022-01-04 12:30:00|206180.8|206030.8|206277|206127|206303.4|206153.4|206116.8|206005.2|913
1641299700000|2022-01-04 12:35:00|206277.3|206127.3|206268|206118|206287.2|206200.1|206192.8|206079.4|746
1641300000000|2022-01-04 12:40:00|206267.8|206117.8|206437.9|206287.9|206439.9|206354.5|206242.3|206115.8|769
1641300300000|2022-01-04 12:45:00|206436.8|206286.8|206132.6|205982.6|206438.3|206339.8|206070|205963.1|697
1641300600000|2022-01-04 12:50:00|206133.3|205983.3|206032.3|205882.3|206150.7|206000.7|205923.7|205822.4|682
1641300900000|2022-01-04 12:55:00|206033.7|205883.7|205976.8|205926.8|206146.5|206012.6|205919.3|205820.4|735
1641301200000|2022-01-04 13:00:00|205957.4|205907.4|205844.1|205794.1|206043.7|205931.7|205841.8|205744.6|798
1641301500000|2022-01-04 13:05:00|205843|205793|205683.5|205533.5|205859.7|205794.1|205676.5|205526.5|803
1641301800000|2022-01-04 13:10:00|205693.8|205543.8|205652.4|205502.4|205719.5|205600.8|205583.3|205473.7|678
1641302100000|2022-01-04 13:15:00|205651.9|205501.9|205874.7|205724.7|205960.2|205810.2|205625.9|205497.2|813
1641302400000|2022-01-04 13:20:00|205852.6|205702.6|205810.6|205660.6|205890.6|205776.1|205624.6|205523.3|869
1641302700000|2022-01-04 13:25:00|205758.1|205708.1|205570.1|205420.1|205811.1|205708.1|205516.3|205366.3|794
1641303000000|2022-01-04 13:30:00|205571.1|205421.1|205656.1|205506.1|205748.4|205628.1|205571.1|205421.1|829
1641303300000|2022-01-04 13:35:00|205656|205506|205810.1|205660.1|205868.8|205774.2|205631.8|205499.9|938
1641303600000|2022-01-04 13:40:00|205812.1|205662.1|205717.6|205567.6|205830.8|205719.6|205630.2|205529.6|636
1641303900000|2022-01-04 13:45:00|205713.3|205563.3|205646|205596|205786.1|205675|205597.2|205497.1|704
1641304200000|2022-01-04 13:50:00|205647|205597|205483.9|205433.9|205670.2|205597|205377.8|205282.4|790
1641304500000|2022-01-04 13:55:00|205483.8|205433.8|205334.5|205184.5|205533.5|205439.2|205267.4|205172.5|783
1641304800000|2022-01-04 14:00:00|205281.9|205231.9|205225.8|205175.8|205332.9|205238.8|205181.1|205076.6|878
1641305100000|2022-01-04 14:05:00|205223.3|205173.3|205244.3|205094.3|205273.6|205175.2|205106.4|204999.3|708
1641305400000|2022-01-04 14:10:00|205243.7|205093.7|205237.7|205187.7|205389|205279.3|205169.9|205067.2|835
1641305700000|2022-01-04 14:15:00|205237.4|205187.4|205299.3|205249.3|205358.4|205289|205215.3|205110.9|763
1641306000000|2022-01-04 14:20:00|205301.1|205251.1|205463.7|205313.7|205496.3|205396.9|205241.4|205138|891
1641306300000|2022-01-04 14:25:00|205519.9|205369.9|205497.7|205347.7|205589.3|205487.1|205457|205345.6|824
1641306600000|2022-01-04 14:30:00|205498|205348|205630.1|205480.1|205727.6|205628|205442|205343|960
1641306900000|2022-01-04 14:35:00|205641.6|205491.6|205277.7|205227.7|205698.5|205548.5|205185.5|205092.2|831
1641307200000|2022-01-04 14:40:00|205277.4|205227.4|205187.7|205037.7|205395.2|205285.6|205080.8|204959.9|892
1641307500000|2022-01-04 14:45:00|205189.2|205039.2|205053.3|205003.3|205266.6|205177.8|205044.6|204946.8|856
1641307800000|2022-01-04 14:50:00|205052.8|205002.8|205067.3|204917.3|205165.5|205067.3|205006.4|204917.3|908
1641308100000|2022-01-04 14:55:00|205017.4|204967.4|204760.5|204610.5|205048.5|204967.4|204690|204540|945
1641308400000|2022-01-04 15:00:00|204763.6|204613.6|204545.5|204395.5|204818.9|204668.9|204462.9|204355.7|1036
1641308700000|2022-01-04 15:05:00|204532.1|204482.1|204522|204372|204684.2|204580.7|204285.7|204135.7|1003
1641309000000|2022-01-04 15:10:00|204522.3|204372.3|204401.7|204351.7|204578|204481|204363.8|204260.9|791
1641309300000|2022-01-04 15:15:00|204402.4|204352.4|204410.4|204360.4|204477.5|204374|204294.4|204195.6|724
1641309600000|2022-01-04 15:20:00|204412.8|204362.8|204325.8|204175.8|204596.4|204494.9|204256.1|204153|943
1641309900000|2022-01-04 15:25:00|204325.7|204175.7|204326.5|204176.5|204373.6|204254.6|204187.9|204066.4|947
1641310200000|2022-01-04 15:30:00|204275.2|204225.2|204599.8|204449.8|204599.8|204466.4|204263.8|204162.9|1041
1641310500000|2022-01-04 15:35:00|204600.7|204450.7|204735.3|204585.3|204759.2|204661.4|204565.4|204450.7|915
1641310800000|2022-01-04 15:40:00|204733|204583|204716.2|204666.2|204805.6|204689.6|204607.2|204557.2|824
1641311100000|2022-01-04 15:45:00|204763.3|204613.3|204706.8|204556.8|204800.5|204706.3|204650.1|204549|760
1641311400000|2022-01-04 15:50:00|204712.1|204562.1|204862.5|204712.5|204942.8|204844.9|204654.9|204552.4|771
1641311700000|2022-01-04 15:55:00|204862.7|204712.7|204704|204654|204921.7|204816|204583|204496.4|864
1641312000000|2022-01-04 16:00:00|204700.7|204650.7|204922.1|204772.1|204949|204848.3|204699.6|204598.9|921
1641312300000|2022-01-04 16:05:00|204922.9|204772.9|204928.5|204778.5|205008.4|204888.5|204858.3|204755|767
1641312600000|2022-01-04 16:10:00|204929.5|204779.5|204865.1|204715.1|204932.3|204823.3|204785.9|204635.9|772
1641312900000|2022-01-04 16:15:00|204865.4|204715.4|204929.4|204779.4|205011.7|204861.7|204820|204710.1|840
1641313200000|2022-01-04 16:20:00|204933.4|204783.4|205043.8|204893.8|205093.1|204987.1|204915.4|204765.4|862
1641313500000|2022-01-04 16:25:00|205043.1|204893.1|205070.9|205020.9|205158.7|205053.9|204995.3|204845.3|810
1641313800000|2022-01-04 16:30:00|205071.2|205021.2|205123.3|204973.3|205223.7|205124.1|205008.1|204903.7|888
1641314100000|2022-01-04 16:35:00|205122.6|204972.6|205328.8|205178.8|205328.8|205226.5|205118.9|204968.9|860
1641314400000|2022-01-04 16:40:00|205327.3|205177.3|205336|205186|205371.2|205271.4|205273.6|205170.9|675
1641314700000|2022-01-04 16:45:00|205335.5|205185.5|205252.8|205102.8|205337.6|205237.2|205183.6|205097.1|767
1641315000000|2022-01-04 16:50:00|205250.6|205100.6|205108.9|205058.9|205282.6|205184.4|205090.6|204978|792
1641315300000|2022-01-04 16:55:00|205109.3|205059.3|205106.5|204956.5|205159|205059.3|205015.1|204916.3|620
1641315600000|2022-01-04 17:00:00|205105.3|204955.3|205209.2|205059.2|205214|205085.6|205098.5|204952.2|633
1641315900000|2022-01-04 17:05:00|205209.3|205059.3|205280.5|205130.5|205312.2|205171.7|205127.7|205027.4|736
1641316200000|2022-01-04 17:10:00|205281.5|205131.5|205207|205057|205297.6|205177|205145.8|205045|678
1641316500000|2022-01-04 17:15:00|205207.2|205057.2|205124.4|204974.4|205216.5|205117|205052.7|204960.2|699
1641316800000|2022-01-04 17:20:00|205125.2|204975.2|205212.7|205062.7|205249.1|205143.4|205058.8|204969.3|703
1641317100000|2022-01-04 17:25:00|205213.3|205063.3|205237|205087|205237.2|205136.8|205110.7|205016.4|557
1641317400000|2022-01-04 17:30:00|205237.3|205087.3|205265.8|205215.8|205383.7|205285.8|205166.9|205066.2|624
1641317700000|2022-01-04 17:35:00|205266.2|205216.2|205370|205220|205435.4|205346.6|205215.1|205119.2|676
1641318000000|2022-01-04 17:40:00|205369.7|205219.7|205336.3|205186.3|205378|205268.1|205231.9|205125.6|574
1641318300000|2022-01-04 17:45:00|205336.1|205186.1|205145.9|204995.9|205343|205193|205101.2|204986.8|662
1641318600000|2022-01-04 17:50:00|205146.3|204996.3|205192.3|205042.3|205192.3|205094.1|205050.8|204953|581
1641318900000|2022-01-04 17:55:00|205191.1|205041.1|205284.9|205134.9|205288.7|205184.1|205176.9|205037.9|644
1641319200000|2022-01-04 18:00:00|205291.3|205141.3|205230.3|205180.3|205328.4|205224|205211.5|205118|536
1641319500000|2022-01-04 18:05:00|205229.9|205179.9|205215.3|205065.3|205282.2|205180.6|205137.6|205035.4|554
1641319800000|2022-01-04 18:10:00|205214.8|205064.8|205200.7|205050.7|205239.7|205140|205128.2|205019.2|578
1641320100000|2022-01-04 18:15:00|205201|205051|205495.6|205345.6|205495.6|205398.5|205185.7|205035.7|651
1641320400000|2022-01-04 18:20:00|205495.9|205345.9|205384.7|205234.7|205496.6|205364.3|205343.7|205232.4|579
1641320700000|2022-01-04 18:25:00|205385|205235|205361|205311|205412.2|205313.3|205311.3|205219.6|546
1641321000000|2022-01-04 18:30:00|205358.6|205308.6|205447.2|205397.2|205504.5|205400.9|205332.7|205223.8|608
1641321300000|2022-01-04 18:35:00|205446.9|205396.9|205506.6|205356.6|205516.7|205413.4|205407.5|205299.6|655
1641321600000|2022-01-04 18:40:00|205507.3|205357.3|205743.4|205593.4|205752.1|205602.1|205489.6|205357.3|806
1641321900000|2022-01-04 18:45:00|205742.8|205592.8|205669.8|205519.8|205753|205649.8|205554.4|205450.7|702
1641322200000|2022-01-04 18:50:00|205684.5|205534.5|205808.2|205658.2|205865.1|205715.1|205684.5|205534.5|680
1641322500000|2022-01-04 18:55:00|205808.1|205658.1|205681|205531|205808.8|205660.1|205630|205524.1|654
1641322800000|2022-01-04 19:00:00|205683.5|205533.5|205592.7|205442.7|205750.7|205600.7|205551.2|205439.1|660
1641323100000|2022-01-04 19:05:00|205592.5|205442.5|205618.5|205468.5|205620.8|205518.5|205497|205390.7|584
1641323400000|2022-01-04 19:10:00|205617.9|205467.9|205547.5|205397.5|205631.8|205531|205509.6|205391.5|700
1641323700000|2022-01-04 19:15:00|205545.9|205395.9|205611.3|205461.3|205635.8|205485.8|205533|205383|528
1641324000000|2022-01-04 19:20:00|205611.5|205461.5|205571.3|205421.3|205623.2|205473.2|205508.8|205390.9|624
1641324300000|2022-01-04 19:25:00|205571.9|205421.9|205458.9|205308.9|205577.8|205427.8|205412|205297.6|732
1641324600000|2022-01-04 19:30:00|205455.5|205305.5|205380.8|205230.8|205467.1|205317.1|205360.6|205210.6|641
1641324900000|2022-01-04 19:35:00|205380.9|205230.9|205372.2|205222.2|205387|205237|205357.7|205207.7|428
1641325200000|2022-01-04 19:40:00|205371.9|205221.9|205427.2|205277.2|205436.7|205286.7|205362.6|205212.6|500
1641325500000|2022-01-04 19:45:00|205421|205271|205537.6|205387.6|205541.3|205395.9|205420.1|205270.1|645
1641325800000|2022-01-04 19:50:00|205536.8|205386.8|205484.6|205334.6|205548.2|205444.4|205483.4|205333.4|658
1641326100000|2022-01-04 19:55:00|205484.3|205334.3|205481.4|205331.4|205494.1|205344.1|205461.3|205311.3|672
1641326400000|2022-01-04 20:00:00|205480.9|205330.9|205412.9|205262.9|205498.7|205348.7|205408|205258|752
1641326700000|2022-01-04 20:05:00|205413.3|205263.3|205404.9|205254.9|205416.5|205266.5|205387.1|205237.1|669
1641327000000|2022-01-04 20:10:00|205403.9|205253.9|205390.8|205240.8|205408.3|205258.3|205387.4|205237.4|561
1641327300000|2022-01-04 20:15:00|205391.4|205241.4|205420.6|205270.6|205431.9|205323.4|205338.3|205188.3|624
1641327600000|2022-01-04 20:20:00|205421.4|205271.4|205454.6|205304.6|205492.6|205342.6|205399.1|205249.1|629
1641327900000|2022-01-04 20:25:00|205455.9|205305.9|205437.4|205287.4|205465.6|205354.7|205401.3|205285.8|490
1641328200000|2022-01-04 20:30:00|205437.5|205287.5|205403.9|205253.9|205437.8|205339|205343|205217.3|516
1641328500000|2022-01-04 20:35:00|205404.3|205254.3|205396.6|205246.6|205410.8|205260.8|205395.7|205245.7|507
1641328800000|2022-01-04 20:40:00|205394.1|205244.1|205392|205242|205408|205258|205387.8|205237.8|555
1641329100000|2022-01-04 20:45:00|205391.7|205241.7|205380.3|205230.3|205402.5|205264.4|205313.8|205200.7|596
1641329400000|2022-01-04 20:50:00|205380.8|205230.8|205603|205453|205607.2|205457.2|205372.2|205222.2|754
1641329700000|2022-01-04 20:55:00|205600|205450|205408.2|205258.2|205623.6|205473.6|205401.4|205251.4|759
1641330000000|2022-01-04 21:00:00|205407|205257|205391.3|205241.3|205435.2|205285.2|205385.6|205235.6|550
1641330300000|2022-01-04 21:05:00|205390.3|205240.3|205379.5|205229.5|205398.7|205248.7|205363.1|205213.1|405
1641330600000|2022-01-04 21:10:00|205380.5|205230.5|205412.4|205262.4|205439.9|205289.9|205378.2|205228.2|379
1641330900000|2022-01-04 21:15:00|205413.5|205263.5|205441.2|205291.2|205458.1|205308.1|205410.2|205260.2|451
1641331200000|2022-01-04 21:20:00|205440.9|205290.9|205419.3|205269.3|205443.4|205293.4|205414.5|205264.5|340
1641331500000|2022-01-04 21:25:00|205426|205276|205442|205292|205443.7|205324.2|205368.9|205264.6|346
1641331800000|2022-01-04 21:30:00|205448.5|205298.5|205465.7|205315.7|205476.7|205326.7|205442.5|205292.5|269
1641332100000|2022-01-04 21:35:00|205467.1|205317.1|205440.5|205290.5|205477.5|205327.5|205429.3|205279.3|265
1641332400000|2022-01-04 21:40:00|205442.7|205292.7|205452.4|205302.4|205474|205324|205438.3|205288.3|299
1641332700000|2022-01-04 21:45:00|205461.8|205311.8|205364.4|205214.4|205474.4|205324.4|205358.4|205208.4|385
1641333000000|2022-01-04 21:50:00|205366.2|205216.2|205402.1|205252.1|205418.9|205268.9|205354.4|205204.4|356
1641333300000|2022-01-04 21:55:00|205407.3|205257.3|205265.8|205115.8|205425.6|205275.6|205253|205079.1|405
1641333600000|2022-01-04 22:00:00|205252|205102|205284.5|204987.5|205305.2|205118.4|205251.9|204981.8|99
1641333900000|2022-01-04 22:05:00|205278.6|204981.6|205299|205002|205300|205003.7|205266.2|204969.2|143
1641334200000|2022-01-04 22:10:00|205316.3|205019.3|205322.1|205025.1|205352.8|205055.8|205260.9|204963.9|253
1641334500000|2022-01-04 22:15:00|205334.6|205037.6|205305.7|205008.7|205359.9|205079|205225.3|204967.3|202
1641334800000|2022-01-04 22:20:00|205324.8|205027.8|205352.5|205055.5|205396.5|205099.5|205259.5|204962.5|105
1641335100000|2022-01-04 22:25:00|205347|205050|205295.9|204998.9|205347|205050|205278.2|204981.2|316
1641335400000|2022-01-04 22:30:00|205296|204999|205287.7|204996.9|205316.5|205019.5|205268.3|204971.3|342
1641335700000|2022-01-04 22:35:00|205297.1|205000.1|205292.7|204995.7|205310.3|205014.3|205251.6|204954.6|273
1641336000000|2022-01-04 22:40:00|205293.2|204996.2|205308.7|205011.7|205311.8|205017.1|205260.3|204963.3|227
1641336300000|2022-01-04 22:45:00|205279.4|204982.4|205277.8|204980.8|205320|205023|205262.8|204965.8|190
1641336600000|2022-01-04 22:50:00|205282.7|204985.7|205302.8|205012.9|205317.4|205020.4|205266|204969|245
1641336900000|2022-01-04 22:55:00|205305.4|205010.7|205287.2|204990.2|205308.2|205023.3|205262.2|204965.2|191
1641337200000|2022-01-04 23:00:00|205261.3|204964.3|205331.8|205181.8|205343.2|205193.2|205261.3|204964.3|537
1641337500000|2022-01-04 23:05:00|205332.8|205182.8|205341|205191|205351.9|205201.9|205323.6|205173.6|371
1641337800000|2022-01-04 23:10:00|205341.5|205191.5|205343.8|205193.8|205351.8|205201.8|205317.6|205167.6|228
1641338100000|2022-01-04 23:15:00|205340.1|205190.1|205342.7|205192.7|205354.6|205204.6|205328.4|205178.4|291
1641338400000|2022-01-04 23:20:00|205335.4|205185.4|205360.2|205210.2|205374|205266.3|205310.5|205177.7|298
1641338700000|2022-01-04 23:25:00|205361|205211|205331.5|205181.5|205365.6|205215.6|205316.6|205166.6|421
1641339000000|2022-01-04 23:30:00|205332.9|205182.9|205332|205182|205354.4|205204.4|205324.4|205174.4|431
1641339300000|2022-01-04 23:35:00|205331|205181|205331.7|205181.7|205336|205186|205326.4|205176.4|346
1641339600000|2022-01-04 23:40:00|205333.2|205183.2|205394.2|205244.2|205436.4|205286.4|205329.5|205179.5|457
1641339900000|2022-01-04 23:45:00|205394.4|205244.4|205398.7|205248.7|205438.8|205288.8|205360.4|205210.4|561
1641340200000|2022-01-04 23:50:00|205411.9|205261.9|205429.4|205279.4|205442.8|205292.8|205382|205232|425
1641340500000|2022-01-04 23:55:00|205431.8|205281.8|205437.3|205287.3|205443.5|205293.5|205408.1|205258.1|292
1641340800000|2022-01-05 00:00:00|205435.4|205285.4|205435.5|205285.5|205440.6|205290.6|205400.2|205250.2|332
1641341100000|2022-01-05 00:05:00|205434.7|205284.7|205410.7|205260.7|205439.1|205289.1|205407.8|205257.8|306
1641341400000|2022-01-05 00:10:00|205410.8|205260.8|205425.1|205275.1|205430.6|205280.6|205409.6|205259.6|408
1641341700000|2022-01-05 00:15:00|205425.5|205275.5|205441.9|205291.9|205442.7|205292.7|205420|205270|418
1641342000000|2022-01-05 00:20:00|205442.3|205292.3|205415.6|205265.6|205504|205295.5|205415.3|205229|441
1641342300000|2022-01-05 00:25:00|205415.5|205265.5|205434.9|205284.9|205462.5|205312.5|205414.4|205264.4|358
1641342600000|2022-01-05 00:30:00|205435|205285|205497.9|205347.9|205509.1|205359.1|205430.4|205280.4|369
1641342900000|2022-01-05 00:35:00|205497.8|205347.8|205532.6|205382.6|205567.1|205417.1|205490|205340|413
1641343200000|2022-01-05 00:40:00|205538.7|205388.7|205538.9|205388.9|205548.6|205398.6|205522.9|205372.9|372
1641343500000|2022-01-05 00:45:00|205539.6|205389.6|205501.2|205351.2|205542.6|205392.6|205497.5|205347.5|639
1641343800000|2022-01-05 00:50:00|205503.1|205353.1|205493.9|205343.9|205532.4|205382.4|205491.2|205341.2|597
1641344100000|2022-01-05 00:55:00|205494.9|205344.9|205545.1|205395.1|205549.8|205399.8|205490.9|205340.9|645
1641344400000|2022-01-05 01:00:00|205535.2|205385.2|205550|205400|205561.4|205411.4|205519.1|205369.1|560
1641344700000|2022-01-05 01:05:00|205550.5|205400.5|205543.6|205393.6|205561.1|205411.1|205529.1|205379.1|479
1641345000000|2022-01-05 01:10:00|205542.2|205392.2|205499.5|205349.5|205559.1|205409.1|205494.9|205344.9|530
1641345300000|2022-01-05 01:15:00|205500.5|205350.5|205458|205308|205506|205356|205429.9|205279.9|550
1641345600000|2022-01-05 01:20:00|205457.2|205307.2|205450.5|205300.5|205478.4|205328.4|205438.3|205288.3|505
1641345900000|2022-01-05 01:25:00|205453.3|205303.3|205448.9|205298.9|205471.1|205321.1|205426|205276|555
1641346200000|2022-01-05 01:30:00|205449.7|205299.7|205496.7|205346.7|205498.2|205348.2|205427.7|205277.7|614
1641346500000|2022-01-05 01:35:00|205497.2|205347.2|205514.3|205364.3|205517.3|205367.3|205480.4|205330.4|561
1641346800000|2022-01-05 01:40:00|205514.7|205364.7|205456.9|205306.9|205518.7|205368.7|205454.6|205304.6|665
1641347100000|2022-01-05 01:45:00|205457.5|205307.5|205509.1|205359.1|205529.4|205379.4|205454.4|205304.4|663
1641347400000|2022-01-05 01:50:00|205512.1|205362.1|205515.7|205365.7|205554.3|205404.3|205478.2|205328.2|780
1641347700000|2022-01-05 01:55:00|205514.9|205364.9|205551.5|205401.5|205554.5|205404.5|205498.7|205348.7|486
1641348000000|2022-01-05 02:00:00|205547.5|205397.5|205497.4|205347.4|205554.8|205404.8|205464.9|205314.9|669
1641348300000|2022-01-05 02:05:00|205498.7|205348.7|205598.3|205448.3|205605.3|205455.3|205498|205348|479
1641348600000|2022-01-05 02:10:00|205600.2|205450.2|205600.7|205450.7|205612.8|205462.8|205566.3|205416.3|475
1641348900000|2022-01-05 02:15:00|205601|205451|205604.4|205454.4|205610.3|205460.3|205568|205418|533
1641349200000|2022-01-05 02:20:00|205605.6|205455.6|205562.6|205412.6|205617.8|205467.8|205557|205407|484
1641349500000|2022-01-05 02:25:00|205574.4|205424.4|205555|205405|205586.6|205436.6|205553.4|205403.4|565
1641349800000|2022-01-05 02:30:00|205568.7|205418.7|205498.5|205348.5|205589.1|205439.1|205494.6|205344.6|557
1641350100000|2022-01-05 02:35:00|205499.6|205349.6|205558.6|205408.6|205573.7|205423.7|205493.5|205343.5|508
1641350400000|2022-01-05 02:40:00|205558.5|205408.5|205558.5|205408.5|205605.4|205455.4|205538.3|205388.3|498
1641350700000|2022-01-05 02:45:00|205558.6|205408.6|205531.8|205381.8|205558.6|205408.6|205520.2|205370.2|433
1641351000000|2022-01-05 02:50:00|205531.2|205381.2|205509.9|205359.9|205535.8|205385.8|205460.8|205310.8|603
1641351300000|2022-01-05 02:55:00|205510.6|205360.6|205521.6|205371.6|205522.9|205372.9|205485.4|205335.4|535
1641351600000|2022-01-05 03:00:00|205521.5|205371.5|205478.9|205328.9|205521.5|205371.5|205478.9|205328.9|464
1641351900000|2022-01-05 03:05:00|205486.3|205336.3|205502|205352|205534.1|205384.1|205477.4|205327.4|451
1641352200000|2022-01-05 03:10:00|205502.7|205352.7|205535.2|205385.2|205545.5|205395.5|205500.3|205350.3|510
1641352500000|2022-01-05 03:15:00|205535.9|205385.9|205576.5|205426.5|205598|205448|205535.6|205385.6|480
1641352800000|2022-01-05 03:20:00|205578.4|205428.4|205548.7|205398.7|205579.1|205429.1|205525.2|205375.2|521
1641353100000|2022-01-05 03:25:00|205542.6|205392.6|205540.6|205390.6|205555.6|205405.6|205522.3|205372.3|389
1641353400000|2022-01-05 03:30:00|205545.9|205395.9|205479.9|205329.9|205547.4|205397.4|205469.8|205319.8|398
1641353700000|2022-01-05 03:35:00|205480.3|205330.3|205467.5|205317.5|205485|205335|205455.6|205305.6|405
1641354000000|2022-01-05 03:40:00|205467.6|205317.6|205457|205307|205469.9|205319.9|205447.6|205297.6|380
1641354300000|2022-01-05 03:45:00|205458.3|205308.3|205469.4|205319.4|205475.2|205325.2|205447.8|205297.8|414
1641354600000|2022-01-05 03:50:00|205469.2|205319.2|205464.5|205314.5|205473.9|205323.9|205455.4|205305.4|365
1641354900000|2022-01-05 03:55:00|205463.5|205313.5|205434.8|205284.8|205476.7|205326.7|205414|205264|471
1641355200000|2022-01-05 04:00:00|205435.6|205285.6|205459.9|205309.9|205462.4|205312.4|205428.5|205278.5|533
1641355500000|2022-01-05 04:05:00|205460.2|205310.2|205456.3|205306.3|205481.7|205331.7|205445.1|205295.1|360
1641355800000|2022-01-05 04:10:00|205446.2|205296.2|205489.2|205339.2|205494.6|205344.6|205445.4|205295.4|402
1641356100000|2022-01-05 04:15:00|205490.1|205340.1|205496.4|205346.4|205503.8|205353.8|205458.7|205308.7|521
1641356400000|2022-01-05 04:20:00|205496.2|205346.2|205497.6|205347.6|205507.5|205357.5|205490.8|205340.8|321
1641356700000|2022-01-05 04:25:00|205497.7|205347.7|205609.2|205459.2|205618.1|205468.1|205497.7|205347.7|624
1641357000000|2022-01-05 04:30:00|205609.1|205459.1|205614.4|205464.4|205619.1|205469.1|205594.4|205444.4|456
1641357300000|2022-01-05 04:35:00|205614|205464|205632.2|205482.2|205638.2|205488.2|205614|205464|314
1641357600000|2022-01-05 04:40:00|205632.4|205482.4|205610.8|205460.8|205638.7|205488.7|205591.1|205441.1|386
1641357900000|2022-01-05 04:45:00|205611.4|205461.4|205608.1|205458.1|205616|205466|205600|205450|408
1641358200000|2022-01-05 04:50:00|205608.2|205458.2|205616|205466|205617.7|205467.7|205584.8|205434.8|405
1641358500000|2022-01-05 04:55:00|205616.4|205466.4|205617.3|205467.3|205633.8|205483.8|205607.1|205457.1|436
1641358800000|2022-01-05 05:00:00|205617.5|205467.5|205628|205478|205654|205504|205611.4|205461.4|368
1641359100000|2022-01-05 05:05:00|205627.8|205477.8|205634.6|205484.6|205642.7|205492.7|205624.2|205474.2|322
1641359400000|2022-01-05 05:10:00|205634.3|205484.3|205624.1|205474.1|205643.5|205493.5|205608.2|205458.2|416
1641359700000|2022-01-05 05:15:00|205626.8|205476.8|205624.3|205474.3|205644.9|205494.9|205613.6|205463.6|330
1641360000000|2022-01-05 05:20:00|205626.8|205476.8|205633.2|205483.2|205650.2|205500.2|205626|205476|378
1641360300000|2022-01-05 05:25:00|205633.6|205483.6|205644.7|205494.7|205661.6|205511.6|205608.1|205458.1|505
1641360600000|2022-01-05 05:30:00|205644.2|205494.2|205654.1|205504.1|205669.2|205519.2|205626.1|205476.1|343
1641360900000|2022-01-05 05:35:00|205652.8|205502.8|205668.6|205518.6|205718.7|205568.7|205626.3|205476.3|516
1641361200000|2022-01-05 05:40:00|205668.5|205518.5|205671.6|205521.6|205684.5|205534.5|205656.6|205506.6|408
1641361500000|2022-01-05 05:45:00|205671|205521|205627.8|205477.8|205691|205541|205617.1|205467.1|400
1641361800000|2022-01-05 05:50:00|205629.3|205479.3|205558.6|205408.6|205630|205480|205540.1|205390.1|437
1641362100000|2022-01-05 05:55:00|205558.9|205408.9|205572.6|205422.6|205576.4|205426.4|205549.4|205399.4|395
1641362400000|2022-01-05 06:00:00|205572.4|205422.4|205557.5|205407.5|205591.7|205441.7|205541.2|205391.2|363
1641362700000|2022-01-05 06:05:00|205541.2|205391.2|205563.9|205413.9|205570|205420|205528.9|205378.9|285
1641363000000|2022-01-05 06:10:00|205563.8|205413.8|205535.5|205385.5|205564.5|205414.5|205518.1|205368.1|430
1641363300000|2022-01-05 06:15:00|205536|205386|205488|205338|205537.5|205387.5|205468.7|205318.7|391
1641363600000|2022-01-05 06:20:00|205488.5|205338.5|205541.6|205391.6|205601.2|205451.2|205473.5|205323.5|554
1641363900000|2022-01-05 06:25:00|205541.5|205391.5|205562.7|205412.7|205579.6|205429.6|205538.2|205388.2|421
1641364200000|2022-01-05 06:30:00|205559.8|205409.8|205558.6|205408.6|205572.9|205422.9|205545.8|205395.8|412
1641364500000|2022-01-05 06:35:00|205559.1|205409.1|205525.8|205375.8|205564.2|205414.2|205504|205354|422
1641364800000|2022-01-05 06:40:00|205527.4|205377.4|205483|205333|205532.8|205382.8|205465.4|205315.4|407
1641365100000|2022-01-05 06:45:00|205483.4|205333.4|205472.3|205322.3|205490.8|205340.8|205456.5|205306.5|404
1641365400000|2022-01-05 06:50:00|205473.3|205323.3|205510.2|205360.2|205511.8|205361.8|205460.5|205310.5|426
1641365700000|2022-01-05 06:55:00|205510|205360|205449.3|205299.3|205511.4|205361.4|205434.3|205284.3|499
1641366000000|2022-01-05 07:00:00|205458.3|205308.3|205503.2|205353.2|205516.9|205366.9|205445.8|205295.8|600
1641366300000|2022-01-05 07:05:00|205506.7|205356.7|205394.4|205244.4|205510.9|205360.9|205389.6|205239.6|627
1641366600000|2022-01-05 07:10:00|205393.8|205243.8|205404.9|205254.9|205420.9|205270.9|205361.5|205211.5|437
1641366900000|2022-01-05 07:15:00|205407.8|205257.8|205354.5|205204.5|205414.2|205264.2|205349.8|205199.8|339
1641367200000|2022-01-05 07:20:00|205354.3|205204.3|205393.1|205243.1|205403.7|205253.7|205351.2|205201.2|368
1641367500000|2022-01-05 07:25:00|205393.7|205243.7|205509.4|205359.4|205513.7|205363.7|205386.4|205236.4|492
1641367800000|2022-01-05 07:30:00|205508.8|205358.8|205428.3|205278.3|205509.9|205359.9|205415.3|205265.3|573
1641368100000|2022-01-05 07:35:00|205430.2|205280.2|205482.1|205332.1|205487.7|205337.7|205416.1|205266.1|582
1641368400000|2022-01-05 07:40:00|205483.4|205333.4|205471.4|205321.4|205513.5|205363.5|205468.3|205318.3|466
1641368700000|2022-01-05 07:45:00|205471.5|205321.5|205462.7|205312.7|205474.3|205324.3|205431.1|205281.1|516
1641369000000|2022-01-05 07:50:00|205462.8|205312.8|205374.2|205224.2|205482.9|205376.4|205369.8|205219.8|488
1641369300000|2022-01-05 07:55:00|205374.5|205224.5|205389.5|205239.5|205397.4|205247.4|205369.8|205219.8|495
1641369600000|2022-01-05 08:00:00|205389.4|205239.4|205309.4|205159.4|205403.6|205253.6|205279.8|205129.8|762
1641369900000|2022-01-05 08:05:00|205306.8|205156.8|205207.8|205057.8|205394.2|205244.2|205191.9|205041.9|665
1641370200000|2022-01-05 08:10:00|205208.9|205058.9|205161.3|205011.3|205210.1|205060.1|205154.2|205004.2|510
1641370500000|2022-01-05 08:15:00|205162|205012|205226.9|205076.9|205233|205083|205158.8|205008.8|522
1641370800000|2022-01-05 08:20:00|205226.7|205076.7|205175.9|205025.9|205264.9|205114.9|205167.4|205017.4|476
1641371100000|2022-01-05 08:25:00|205176.7|205026.7|205162.7|205012.7|205192|205042|205144.9|204994.9|524
1641371400000|2022-01-05 08:30:00|205163|205013|205130.2|204980.2|205182.1|205032.1|205114.2|204964.2|471
1641371700000|2022-01-05 08:35:00|205132.1|204982.1|205166.2|205016.2|205215.9|205065.9|205132.1|204982.1|520
1641372000000|2022-01-05 08:40:00|205164.9|205014.9|205210|205060|205267.3|205117.3|205160.4|205010.4|549
1641372300000|2022-01-05 08:45:00|205211.3|205061.3|205235.8|205085.8|205290.8|205140.8|205131.3|204981.3|577
1641372600000|2022-01-05 08:50:00|205236.9|205086.9|205115.8|204965.8|205247.2|205097.2|205059.1|204959.6|698
1641372900000|2022-01-05 08:55:00|205061.9|205011.9|205077.7|204927.7|205133.8|205011.9|205034.9|204884.9|728
1641373200000|2022-01-05 09:00:00|205074.8|204924.8|205035.5|204885.5|205086.4|204936.4|205029.1|204879.1|707
1641373500000|2022-01-05 09:05:00|205035.3|204885.3|205008.7|204858.7|205050.9|204900.9|204985.9|204835.9|620
1641373800000|2022-01-05 09:10:00|205002|204852|204872|204722|205016.8|204866.8|204870.8|204720.8|549
1641374100000|2022-01-05 09:15:00|204871.5|204721.5|204943.5|204793.5|204963.6|204813.6|204871.2|204721.2|501
1641374400000|2022-01-05 09:20:00|204942.7|204792.7|204918.2|204768.2|205001|204851|204911.2|204761.2|481
1641374700000|2022-01-05 09:25:00|204914.9|204764.9|204907.8|204757.8|204951.4|204801.4|204865|204715|511
1641375000000|2022-01-05 09:30:00|204906.8|204756.8|204963.8|204813.8|205012.3|204862.3|204906.8|204756.8|567
1641375300000|2022-01-05 09:35:00|204964.3|204814.3|204902.7|204752.7|204978.2|204828.2|204856.3|204706.3|721
1641375600000|2022-01-05 09:40:00|204904.2|204754.2|204869.8|204719.8|204910|204760|204856.5|204706.5|530
1641375900000|2022-01-05 09:45:00|204870.7|204720.7|204837.3|204687.3|204872.1|204722.1|204820.7|204670.7|458
1641376200000|2022-01-05 09:50:00|204837.2|204687.2|204780.2|204630.2|204848.9|204698.9|204694.4|204544.4|549
1641376500000|2022-01-05 09:55:00|204779.2|204629.2|204819.5|204669.5|204825.6|204675.6|204726.3|204576.3|570
1641376800000|2022-01-05 10:00:00|204819.9|204669.9|204766.4|204616.4|204829.3|204679.3|204720.5|204570.5|632
1641377100000|2022-01-05 10:05:00|204764.5|204614.5|204725.4|204575.4|204768.1|204618.1|204709|204559|633
1641377400000|2022-01-05 10:10:00|204725.5|204575.5|204675.8|204525.8|204728.2|204578.2|204645.2|204495.2|411
1641377700000|2022-01-05 10:15:00|204675.6|204525.6|204637.6|204487.6|204693|204543|204599|204449|532
1641378000000|2022-01-05 10:20:00|204637.1|204487.1|204569|204419|204646.2|204496.2|204536.7|204416.5|550
1641378300000|2022-01-05 10:25:00|204569.7|204419.7|204514.4|204364.4|204569.7|204429.1|204466.6|204356|491
1641378600000|2022-01-05 10:30:00|204514.7|204364.7|204577.9|204427.9|204579.6|204429.6|204483.4|204333.4|622
1641378900000|2022-01-05 10:35:00|204578.4|204428.4|204563.9|204413.9|204581.6|204431.6|204491.5|204341.5|520
1641379200000|2022-01-05 10:40:00|204563.7|204413.7|204552|204402|204601|204468.3|204503.8|204384.2|601
1641379500000|2022-01-05 10:45:00|204550.8|204400.8|204609.3|204459.3|204610.7|204460.7|204490.2|204349.4|487
1641379800000|2022-01-05 10:50:00|204609.1|204459.1|204581.9|204431.9|204609.3|204459.3|204570.1|204420.1|418
1641380100000|2022-01-05 10:55:00|204582|204432|204622.6|204472.6|204735.7|204600.5|204578.4|204429.2|531
1641380400000|2022-01-05 11:00:00|204621.9|204471.9|204693.2|204543.2|204715|204565|204602|204452|567
1641380700000|2022-01-05 11:05:00|204693.7|204543.7|204488.9|204338.9|204694.6|204544.6|204482|204332|636
1641381000000|2022-01-05 11:10:00|204488|204338|204397.8|204247.8|204491.9|204341.9|204386.8|204236.8|578
1641381300000|2022-01-05 11:15:00|204397.2|204247.2|204413.9|204263.9|204422|204279.8|204329.8|204188.5|560
1641381600000|2022-01-05 11:20:00|204410.3|204260.3|204478.5|204328.5|204479|204329|204359.9|204209.9|479
1641381900000|2022-01-05 11:25:00|204478.4|204328.4|204471.3|204321.3|204508.7|204358.7|204468.2|204318.2|478
1641382200000|2022-01-05 11:30:00|204473.1|204323.1|204462.5|204312.5|204473.1|204323.1|204361.3|204211.3|561
1641382500000|2022-01-05 11:35:00|204462.9|204312.9|204430.8|204280.8|204472.4|204322.4|204422.9|204272.9|522
1641382800000|2022-01-05 11:40:00|204429.9|204279.9|204460.1|204310.1|204468.9|204318.9|204428.2|204278.2|516
1641383100000|2022-01-05 11:45:00|204455.4|204305.4|204532.8|204382.8|204539.2|204389.2|204455.2|204305.2|543
1641383400000|2022-01-05 11:50:00|204533.9|204383.9|204517|204367|204607.4|204457.4|204505.5|204355.5|565
1641383700000|2022-01-05 11:55:00|204519|204369|204571|204421|204580.1|204430.1|204507.8|204357.8|560
1641384000000|2022-01-05 12:00:00|204574.8|204424.8|204552.8|204402.8|204635.3|204485.3|204479|204362.7|595
1641384300000|2022-01-05 12:05:00|204554.8|204404.8|204601.4|204451.4|204644|204494|204489.3|204383.8|631
1641384600000|2022-01-05 12:10:00|204601.9|204451.9|204528.1|204378.1|204601.9|204469.5|204471.2|204365.2|532
1641384900000|2022-01-05 12:15:00|204528.9|204378.9|204660|204510|204668.4|204518.4|204392.5|204284.2|795
1641385200000|2022-01-05 12:20:00|204664.3|204514.3|204623.2|204473.2|204673.3|204526.6|204534.1|204411|652
1641385500000|2022-01-05 12:25:00|204622.4|204472.4|204564.8|204414.8|204639.9|204527|204521.9|204412.3|620
1641385800000|2022-01-05 12:30:00|204566.2|204416.2|204513.1|204463.1|204583.7|204486.9|204470.4|204371.1|711
1641386100000|2022-01-05 12:35:00|204512.1|204462.1|204566.2|204416.2|204586.4|204489.3|204481.6|204402.5|659
1641386400000|2022-01-05 12:40:00|204565.4|204415.4|204583.5|204433.5|204585.6|204480.8|204468.1|204364.8|619
1641386700000|2022-01-05 12:45:00|204584.8|204434.8|204586.8|204436.8|204588.3|204483.3|204524.5|204419|532
1641387000000|2022-01-05 12:50:00|204587|204437|204705.1|204555.1|204706.4|204600.2|204565.5|204436.1|631
1641387300000|2022-01-05 12:55:00|204706.1|204556.1|204518.1|204368.1|204775.3|204668.4|204470.8|204368.1|718
1641387600000|2022-01-05 13:00:00|204482.5|204432.5|204444|204294|204531|204432.5|204345|204247.9|861
1641387900000|2022-01-05 13:05:00|204443.1|204293.1|204574.7|204424.7|204583.4|204474.3|204374.1|204273.4|719
1641388200000|2022-01-05 13:10:00|204577.1|204427.1|204531.8|204381.8|204641.6|204491.6|204479.1|204329.1|800
1641388500000|2022-01-05 13:15:00|204531.7|204381.7|204701.6|204551.6|204817.4|204679.2|204531.7|204381.7|1086
1641388800000|2022-01-05 13:20:00|204715|204565|204706.3|204556.3|204805.8|204694.6|204658.8|204543.7|881
1641389100000|2022-01-05 13:25:00|204707.2|204557.2|204659.2|204509.2|204726|204594|204554.5|204448.8|783
1641389400000|2022-01-05 13:30:00|204659.3|204509.3|204589|204439|204659.3|204509.3|204401.2|204298.5|903
1641389700000|2022-01-05 13:35:00|204545.4|204495.4|204660.5|204610.5|204681.1|204620.4|204499.7|204396.9|875
1641390000000|2022-01-05 13:40:00|204661.7|204611.7|204619.8|204569.8|204705.4|204620.8|204527.3|204430.9|781
1641390300000|2022-01-05 13:45:00|204620.5|204570.5|204355.7|204305.7|204673.5|204575.6|204355.2|204253.4|765
1641390600000|2022-01-05 13:50:00|204355.6|204305.6|204346.8|204196.8|204431|204333.9|204280.1|204187.2|623
1641390900000|2022-01-05 13:55:00|204346.9|204196.9|204315.5|204165.5|204449.8|204334.7|204228.7|204141.7|894
1641391200000|2022-01-05 14:00:00|204315.3|204165.3|204343.4|204193.4|204372.8|204270.2|204262.4|204159.7|774
1641391500000|2022-01-05 14:05:00|204343.8|204193.8|204287.5|204137.5|204394.8|204294.7|204206.7|204111.3|754
1641391800000|2022-01-05 14:10:00|204287.7|204137.7|204168.8|204018.8|204290|204165.6|204080.1|203973|829
1641392100000|2022-01-05 14:15:00|204170.6|204020.6|204118.9|203968.9|204190.6|204080.2|204076.5|203964.2|837
1641392400000|2022-01-05 14:20:00|204119.5|203969.5|204020.3|203870.3|204126.2|203994.2|203920.5|203812.8|821
1641392700000|2022-01-05 14:25:00|204016.2|203866.2|204170.7|204020.7|204220.6|204130.7|203868.2|203762.8|878
1641393000000|2022-01-05 14:30:00|204168.1|204018.1|204163.7|204013.7|204235.4|204119.5|204072.9|203947.1|945
1641393300000|2022-01-05 14:35:00|204164.1|204014.1|204135.9|203985.9|204185.6|204083.5|204045.6|203906.3|803
1641393600000|2022-01-05 14:40:00|204134.7|203984.7|203964.1|203814.1|204145.9|204033.5|203906.1|203804.2|897
1641393900000|2022-01-05 14:45:00|203963.4|203813.4|203738.9|203588.9|203963.4|203813.4|203674.9|203573.5|981
1641394200000|2022-01-05 14:50:00|203743.2|203593.2|203688.5|203538.5|203771.7|203677.5|203622.3|203517.2|902
1641394500000|2022-01-05 14:55:00|203686.6|203536.6|203545.6|203495.6|203710|203574.3|203509.6|203408.8|960
1641394800000|2022-01-05 15:00:00|203543.6|203493.6|203573|203423|203593.6|203520.7|203452.5|203361.6|925
1641395100000|2022-01-05 15:05:00|203575.1|203425.1|203706|203656|203770.7|203661.1|203535.6|203424.7|882
1641395400000|2022-01-05 15:10:00|203754.4|203604.4|203794.4|203644.4|203801.3|203696.5|203621.7|203524.4|849
1641395700000|2022-01-05 15:15:00|203795.2|203645.2|203946.3|203896.3|203999|203901.3|203714.7|203616.6|805
1641396000000|2022-01-05 15:20:00|203944.8|203894.8|204018.2|203868.2|204126|204025.5|203879.9|203778.8|858
1641396300000|2022-01-05 15:25:00|204018.6|203868.6|204139.3|203989.3|204188.1|204077.5|203963|203826.9|773
1641396600000|2022-01-05 15:30:00|204150.8|204000.8|204146.1|204096.1|204234|204135.5|204092.8|203995.9|907
1641396900000|2022-01-05 15:35:00|204142.7|204092.7|204045.2|203995.2|204202.5|204126.4|204044.2|203992.8|753
1641397200000|2022-01-05 15:40:00|204045.9|203995.9|204237.3|204087.3|204242.7|204142.3|204002.5|203897.1|871
1641397500000|2022-01-05 15:45:00|204235.3|204085.3|204431.5|204281.5|204490.8|204360.4|204173.6|204074.3|907
1641397800000|2022-01-05 15:50:00|204431.1|204281.1|204277.7|204127.7|204490.4|204351.7|204226|204122.6|935
1641398100000|2022-01-05 15:55:00|204277.3|204127.3|204224.5|204074.5|204340.5|204237.4|204044.8|203952.8|878
1641398400000|2022-01-05 16:00:00|204226.7|204076.7|204277.5|204127.5|204315.9|204211|204142.9|204047.9|841
1641398700000|2022-01-05 16:05:00|204277.9|204127.9|204141.5|204091.5|204283.5|204164.2|204135.2|204025.8|668
1641399000000|2022-01-05 16:10:00|204141.9|204091.9|204280.6|204230.6|204336.4|204237.5|204086.3|203990.1|657
1641399300000|2022-01-05 16:15:00|204279.7|204229.7|204420.2|204270.2|204495.9|204395.8|204279.7|204194|875
1641399600000|2022-01-05 16:20:00|204419.9|204269.9|204556.9|204406.9|204558.5|204432.3|204355.2|204254.4|851
1641399900000|2022-01-05 16:25:00|204557.2|204407.2|204573.7|204423.7|204663.7|204553.4|204507.7|204401.9|787
1641400200000|2022-01-05 16:30:00|204572.6|204422.6|204667.6|204517.6|204708.2|204621.9|204499|204406.5|822
1641400500000|2022-01-05 16:35:00|204668.1|204518.1|204555.7|204405.7|204672.9|204610.9|204446.9|204338.7|834
1641400800000|2022-01-05 16:40:00|204555.2|204405.2|204667.9|204517.9|204687.8|204588.2|204553|204405.2|737
1641401100000|2022-01-05 16:45:00|204667.6|204517.6|204546.5|204496.5|204679.7|204594.7|204538.2|204440.3|809
1641401400000|2022-01-05 16:50:00|204546.2|204496.2|204467.8|204417.8|204602.9|204506.5|204439.5|204337.2|660
1641401700000|2022-01-05 16:55:00|204470.7|204420.7|204444|204394|204542.6|204456|204428.5|204338.9|615
1641402000000|2022-01-05 17:00:00|204443.3|204393.3|204315.9|204165.9|204459.4|204396.4|204301.5|204164.2|603
1641402300000|2022-01-05 17:05:00|204317.3|204167.3|204231.9|204081.9|204323.2|204220.2|204181|204080.3|715
1641402600000|2022-01-05 17:10:00|204231.8|204081.8|204172.7|204022.7|204247.4|204143.4|204073.5|203972.1|737
1641402900000|2022-01-05 17:15:00|204172.4|204022.4|203952.5|203802.5|204193.9|204043.9|203900.5|203795.5|743
1641403200000|2022-01-05 17:20:00|203951.9|203801.9|203870|203820|203986.4|203863|203822.5|203725.7|645
1641403500000|2022-01-05 17:25:00|203869.2|203819.2|203824.1|203774.1|203891.4|203819.2|203758.2|203660|561
1641403800000|2022-01-05 17:30:00|203826.6|203776.6|203924.5|203874.5|203988.5|203884.7|203808.3|203708.2|553
1641404100000|2022-01-05 17:35:00|203930|203880|204031.3|203881.3|204075.5|203980.9|203925.6|203817.4|672
1641404400000|2022-01-05 17:40:00|204030.5|203880.5|203941.8|203891.8|204056.5|203954|203879.5|203782.3|745
1641404700000|2022-01-05 17:45:00|203940.9|203890.9|203906.3|203756.3|204021.8|203922.4|203822.6|203731.6|684
1641405000000|2022-01-05 17:50:00|203906.8|203756.8|203785.8|203735.8|203926.2|203846.4|203778.5|203713.6|703
1641405300000|2022-01-05 17:55:00|203786.2|203736.2|203769.9|203619.9|203844.8|203745.2|203654|203552.5|706
1641405600000|2022-01-05 18:00:00|203769.5|203619.5|203898.6|203748.6|203909.5|203802.1|203764.2|203618.5|690
1641405900000|2022-01-05 18:05:00|203906.4|203756.4|203880.9|203830.9|203978.7|203879.4|203878.5|203740.9|593
1641406200000|2022-01-05 18:10:00|203879.8|203829.8|204030|203880|204039.8|203939.7|203879.8|203781.7|630
1641406500000|2022-01-05 18:15:00|204031.1|203881.1|203984.7|203834.7|204031.6|203881.6|203957.7|203807.7|683
1641406800000|2022-01-05 18:20:00|203984.3|203834.3|203980.1|203830.1|204006|203897.9|203903.9|203774.7|688
1641407100000|2022-01-05 18:25:00|203979|203829|204076.7|203926.7|204111.3|203983.4|203949.5|203828.1|690
1641407400000|2022-01-05 18:30:00|204075.5|203925.5|204038.2|203988.2|204081.1|203988.2|203969.1|203879.7|642
1641407700000|2022-01-05 18:35:00|204087.8|203937.8|204157.1|204007.1|204164.1|204014.1|204018.7|203916.8|611
1641408000000|2022-01-05 18:40:00|204156.4|204006.4|204150|204000|204160.9|204036.7|204069.2|203961.8|580
1641408300000|2022-01-05 18:45:00|204146.5|203996.5|204297.7|204147.7|204326.8|204221.7|204108.3|203995.9|587
1641408600000|2022-01-05 18:50:00|204298|204148|204194.3|204144.3|204324.5|204174.5|204160.4|204055|471
1641408900000|2022-01-05 18:55:00|204197.6|204147.6|204329.7|204179.7|204358.4|204208.4|204174.7|204063.9|783
1641409200000|2022-01-05 19:00:00|204327.2|204177.2|204449.5|204299.5|204502.5|204352.5|204232.5|204082.5|1021
1641409500000|2022-01-05 19:05:00|204452.7|204302.7|204810.1|204660.1|204837.2|204687.2|204348.7|204198.7|1125
1641409800000|2022-01-05 19:10:00|204797.6|204647.6|205021.4|204871.4|205175.1|205025.1|204780.3|204630.3|1062
1641410100000|2022-01-05 19:15:00|205028.3|204878.3|204881.1|204731.1|205103.1|204953.1|204694.8|204544.8|1000
1641410400000|2022-01-05 19:20:00|204889.8|204739.8|204837.8|204687.8|204915.7|204765.7|204729.9|204579.9|903
1641410700000|2022-01-05 19:25:00|204837.2|204687.2|204600.7|204450.7|204893.2|204743.2|204517.6|204367.6|961
1641411000000|2022-01-05 19:30:00|204602.5|204452.5|205047.3|204897.3|205051.5|204901.5|204566.1|204416.1|1028
1641411300000|2022-01-05 19:35:00|205047.5|204897.5|205310.6|205160.6|205405.9|205255.9|204960.8|204810.8|987
1641411600000|2022-01-05 19:40:00|205310.4|205160.4|205718.2|205568.2|205738|205588|205226.5|205076.5|1074
1641411900000|2022-01-05 19:45:00|205680.3|205530.3|205311.8|205161.8|205680.3|205530.3|205303.4|205153.4|924
1641412200000|2022-01-05 19:50:00|205312.7|205162.7|205505.4|205355.4|205530.7|205380.7|205254.4|205104.4|930
1641412500000|2022-01-05 19:55:00|205505|205355|205517.8|205367.8|205533|205383|205400.8|205250.8|931
1641412800000|2022-01-05 20:00:00|205490.2|205340.2|205656.1|205506.1|205775|205625|205420.9|205270.9|904
1641413100000|2022-01-05 20:05:00|205657.2|205507.2|205904|205754|205962.2|205815.1|205644.8|205494.8|935
1641413400000|2022-01-05 20:10:00|205905.2|205755.2|205816.8|205666.8|206193.1|206043.1|205816.2|205666.2|864
1641413700000|2022-01-05 20:15:00|205817.1|205667.1|205837.4|205687.4|205964.8|205814.8|205812.8|205662.8|900
1641414000000|2022-01-05 20:20:00|205837.5|205687.5|205777.6|205627.6|205867.3|205717.3|205726.8|205576.8|993
1641414300000|2022-01-05 20:25:00|205779.8|205629.8|205667.8|205517.8|205851.5|205701.5|205660.2|205510.2|919
1641414600000|2022-01-05 20:30:00|205670.4|205520.4|205830.8|205680.8|205854.1|205704.1|205665.6|205515.6|908
1641414900000|2022-01-05 20:35:00|205830.7|205680.7|205962.5|205812.5|205969.3|205819.3|205800.5|205650.5|947
1641415200000|2022-01-05 20:40:00|205959.8|205809.8|205774.4|205624.4|205961.8|205811.8|205702.5|205552.5|859
1641415500000|2022-01-05 20:45:00|205768.3|205618.3|205914.4|205764.4|205934.1|205784.1|205734.8|205584.8|894
1641415800000|2022-01-05 20:50:00|205928.5|205778.5|205791.4|205641.4|205932.9|205782.9|205770.8|205620.8|967
1641416100000|2022-01-05 20:55:00|205788.6|205638.6|205965.2|205815.2|205970.9|205820.9|205748.2|205598.2|784
1641416400000|2022-01-05 21:00:00|205966|205816|205948.9|205798.9|205981.5|205831.5|205913.7|205763.7|606
1641416700000|2022-01-05 21:05:00|205949.4|205799.4|205959.9|205809.9|206008.3|205858.3|205918|205768|588
1641417000000|2022-01-05 21:10:00|205958|205808|205854.5|205704.5|205966.6|205816.6|205830.4|205680.4|560
1641417300000|2022-01-05 21:15:00|205855.9|205705.9|205853.7|205703.7|205882.8|205732.8|205840.4|205690.4|530
1641417600000|2022-01-05 21:20:00|205851.8|205701.8|205911.9|205761.9|205916.3|205766.3|205849.6|205699.6|508
1641417900000|2022-01-05 21:25:00|205911.3|205761.3|205873.4|205723.4|205912.3|205783.3|205832.6|205701|395
1641418200000|2022-01-05 21:30:00|205874|205724|205963.6|205813.6|205978.1|205828.1|205866.2|205716.2|498
1641418500000|2022-01-05 21:35:00|205966.5|205816.5|205910.8|205760.8|205970.1|205820.1|205886.4|205736.4|486
1641418800000|2022-01-05 21:40:00|205911.2|205761.2|205843.3|205693.3|205913|205763|205837.9|205687.9|447
1641419100000|2022-01-05 21:45:00|205841.8|205691.8|205844.6|205694.6|205891.2|205741.2|205830.4|205680.4|324
1641419400000|2022-01-05 21:50:00|205843.9|205693.9|205828.6|205678.6|205862.6|205712.6|205808.4|205658.4|326
1641419700000|2022-01-05 21:55:00|205815.7|205665.7|205836.6|205539.6|205956.2|205729.8|205811|205538.5|505
1641420000000|2022-01-05 22:00:00|205834.3|205537.3|205801.7|205504.7|205834.3|205537.3|205801.7|205504.7|40
1641420300000|2022-01-05 22:05:00|205803.8|205506.8|205857.9|205560.9|205857.9|205560.9|205783.1|205486.1|119
1641420600000|2022-01-05 22:10:00|205847.6|205550.6|205852.2|205555.2|205859.7|205562.7|205778.6|205481.6|204
1641420900000|2022-01-05 22:15:00|205851.9|205554.9|205857|205560|205860.9|205563.9|205836.9|205539.9|127
1641421200000|2022-01-05 22:20:00|205856.7|205559.7|205859.1|205562.1|205878.8|205581.8|205850.1|205553.1|171
1641421500000|2022-01-05 22:25:00|205864.5|205567.5|205875.4|205578.4|205884.4|205587.4|205848.3|205551.3|132
1641421800000|2022-01-05 22:30:00|205860|205563|205846.9|205549.9|205860|205563|205839.7|205542.7|231
1641422100000|2022-01-05 22:35:00|205848.7|205551.7|205846.8|205549.8|205852.1|205555.1|205842.3|205545.3|119
1641422400000|2022-01-05 22:40:00|205847.3|205550.3|205842|205545|205858.2|205561.2|205841.8|205544.8|158
1641422700000|2022-01-05 22:45:00|205804|205507|205835.3|205538.3|205861.6|205564.6|205804|205507|299
1641423000000|2022-01-05 22:50:00|205839.4|205542.4|205849|205552|205883.6|205586.6|205774.6|205477.6|267
1641423300000|2022-01-05 22:55:00|205850.3|205553.3|205752.4|205455.4|205862|205565|205724.5|205427.5|422
1641423600000|2022-01-05 23:00:00|205731.7|205434.7|205931.1|205781.1|206044|205855.3|205723.6|205426.6|759
1641423900000|2022-01-05 23:05:00|205948.5|205798.5|205939.2|205789.2|205988|205828.4|205921.3|205723.7|607
1641424200000|2022-01-05 23:10:00|205940.3|205790.3|205981.9|205831.9|206001|205851|205912.6|205729.8|411
1641424500000|2022-01-05 23:15:00|205980.8|205830.8|205946|205796|205981.4|205831.4|205919.4|205769.4|539
1641424800000|2022-01-05 23:20:00|205947.8|205797.8|205971.1|205821.1|206005.5|205849.7|205945.3|205746.5|425
1641425100000|2022-01-05 23:25:00|205970.5|205820.5|205891.9|205741.9|206000.7|205850.7|205891.5|205741.5|431
1641425400000|2022-01-05 23:30:00|205894.1|205744.1|205925.9|205775.9|205937.6|205787.6|205873.9|205723.9|482
1641425700000|2022-01-05 23:35:00|205926|205776|205898.8|205748.8|205948.2|205798.2|205897.9|205747.9|366
1641426000000|2022-01-05 23:40:00|205899|205749|205910.9|205760.9|205934.6|205784.6|205871.3|205721.3|448
1641426300000|2022-01-05 23:45:00|205910.4|205760.4|205913.7|205763.7|205942|205771.3|205880.4|205667|379
1641426600000|2022-01-05 23:50:00|205914.3|205764.3|205863|205713|205914.3|205764.3|205836.4|205686.4|464
1641426900000|2022-01-05 23:55:00|205863.5|205713.5|205874.3|205724.3|205883.5|205733.5|205831.8|205681.8|529
1641427200000|2022-01-06 00:00:00|205873.8|205723.8|205859.1|205709.1|205895.8|205745.8|205848.4|205698.4|761
1641427500000|2022-01-06 00:05:00|205859.2|205709.2|205831|205681|205887.3|205737.3|205806.2|205656.2|619
1641427800000|2022-01-06 00:10:00|205830.8|205680.8|205827.1|205677.1|205842.3|205692.3|205807.5|205657.5|552
1641428100000|2022-01-06 00:15:00|205821.4|205671.4|205855.8|205705.8|205864.6|205714.6|205812.2|205662.2|545
1641428400000|2022-01-06 00:20:00|205855.9|205705.9|205870.4|205720.4|205871.2|205721.2|205814.1|205664.1|650
1641428700000|2022-01-06 00:25:00|205870.7|205720.7|205867.8|205717.8|205875.2|205725.2|205843.9|205693.9|323
1641429000000|2022-01-06 00:30:00|205867.7|205717.7|205870.6|205720.6|205879.5|205729.5|205842.9|205692.9|411
1641429300000|2022-01-06 00:35:00|205870|205720|205933.4|205783.4|205937.6|205787.6|205862.8|205712.8|372
1641429600000|2022-01-06 00:40:00|205935.7|205785.7|205941.9|205791.9|205952.7|205802.7|205925.6|205775.6|463
1641429900000|2022-01-06 00:45:00|205941.2|205791.2|205910.7|205760.7|205950.6|205800.6|205905.5|205755.5|417
1641430200000|2022-01-06 00:50:00|205911.4|205761.4|205903.5|205753.5|205912.8|205762.8|205858.9|205708.9|521
1641430500000|2022-01-06 00:55:00|205902.7|205752.7|205890.1|205740.1|205912.3|205762.3|205885.5|205735.5|434
1641430800000|2022-01-06 01:00:00|205887.6|205737.6|205883.6|205733.6|205921|205771|205875|205725|645
1641431100000|2022-01-06 01:05:00|205884.2|205734.2|205978.9|205828.9|205980.1|205830.1|205880.2|205730.2|667
1641431400000|2022-01-06 01:10:00|205978.3|205828.3|206048.6|205898.6|206125.4|205975.4|205975.1|205825.1|822
1641431700000|2022-01-06 01:15:00|206049.1|205899.1|206030.8|205880.8|206058.2|205908.2|206005|205855|838
1641432000000|2022-01-06 01:20:00|206030.9|205880.9|206014.1|205864.1|206055.9|205905.9|206004.8|205854.8|721
1641432300000|2022-01-06 01:25:00|206010.7|205860.7|205948.6|205798.6|206015.5|205865.5|205941.3|205791.3|467
1641432600000|2022-01-06 01:30:00|205946.8|205796.8|205843.9|205693.9|205962.6|205812.6|205841.7|205691.7|630
1641432900000|2022-01-06 01:35:00|205844.3|205694.3|205833.3|205683.3|205864.4|205714.4|205820.3|205670.3|664
1641433200000|2022-01-06 01:40:00|205833.1|205683.1|205900.6|205750.6|205913.9|205763.9|205825.3|205675.3|760
1641433500000|2022-01-06 01:45:00|205904.8|205754.8|205838.3|205688.3|205904.8|205754.8|205821|205671|842
1641433800000|2022-01-06 01:50:00|205838.5|205688.5|205815.2|205665.2|205851.4|205701.4|205807.4|205657.4|799
1641434100000|2022-01-06 01:55:00|205815.5|205665.5|205920.2|205770.2|205950.1|205800.1|205815.2|205665.2|883
1641434400000|2022-01-06 02:00:00|205990|205725.9|205993.7|205843.7|206063.5|205858|205909.8|205717.9|925
1641434700000|2022-01-06 02:05:00|205997.8|205847.8|206010.6|205860.6|206068.9|205899.2|205977.6|205786.6|771
1641435000000|2022-01-06 02:10:00|206009.2|205859.2|206039.1|205889.1|206054.8|205904.8|205987.9|205837.9|510
1641435300000|2022-01-06 02:15:00|206041.3|205891.3|206053.3|205903.3|206145|205952.6|206030.1|205880.1|589
1641435600000|2022-01-06 02:20:00|206047.5|205897.5|206085.1|205935.1|206103|205953|206036.3|205886.3|551
1641435900000|2022-01-06 02:25:00|206091|205941|206072.8|205922.8|206129.2|205979.2|206042.9|205892.9|517
1641436200000|2022-01-06 02:30:00|206073.4|205923.4|205992.5|205842.5|206082.7|205932.7|205973|205823|480
1641436500000|2022-01-06 02:35:00|205992|205842|205984.2|205834.2|206003.1|205853.1|205948.4|205798.4|576
1641436800000|2022-01-06 02:40:00|205981.7|205831.7|206030.4|205880.4|206059.9|205909.9|205981.7|205831.7|609
1641437100000|2022-01-06 02:45:00|206030.3|205880.3|206067.7|205917.7|206079.4|205929.4|206017.4|205867.4|637
1641437400000|2022-01-06 02:50:00|206067.4|205917.4|206063.5|205913.5|206075.8|205925.8|206056.9|205906.9|453
1641437700000|2022-01-06 02:55:00|206064.2|205914.2|206014.2|205864.2|206071.6|205921.6|206006.8|205856.8|679
1641438000000|2022-01-06 03:00:00|206014.3|205864.3|205955.6|205805.6|206036.3|205886.3|205944|205794|612
1641438300000|2022-01-06 03:05:00|205955.5|205805.5|205983.7|205833.7|205984.7|205834.7|205953.2|205803.2|520
1641438600000|2022-01-06 03:10:00|205984.8|205834.8|206007.4|205857.4|206063.9|205913.9|205977.4|205827.4|600
1641438900000|2022-01-06 03:15:00|206007.2|205857.2|206040.6|205890.6|206048.3|205898.3|205958.4|205808.4|699
1641439200000|2022-01-06 03:20:00|206040.9|205890.9|206046.9|205896.9|206079.3|205929.3|206020.8|205870.8|609
1641439500000|2022-01-06 03:25:00|206052.9|205902.9|206070|205920|206099.9|205949.9|206034.7|205884.7|517
1641439800000|2022-01-06 03:30:00|206063.7|205913.7|206130.3|205980.3|206148.4|205998.4|206063.7|205913.7|492
1641440100000|2022-01-06 03:35:00|206136.3|205986.3|206183.8|206033.8|206191.5|206041.5|206095.4|205945.4|546
1641440400000|2022-01-06 03:40:00|206184.3|206034.3|206300.8|206150.8|206310.5|206160.5|206179.5|206029.5|742
1641440700000|2022-01-06 03:45:00|206301.9|206151.9|206275.8|206125.8|206338.9|206188.9|206263|206113|775
1641441000000|2022-01-06 03:50:00|206276.7|206126.7|206279.5|206129.5|206297.4|206147.4|206269|206119|677
1641441300000|2022-01-06 03:55:00|206278.9|206128.9|206244.7|206094.7|206289.3|206139.3|206237.8|206087.8|613
1641441600000|2022-01-06 04:00:00|206244.9|206094.9|206289.3|206139.3|206315|206147.3|206217.7|206049|737
1641441900000|2022-01-06 04:05:00|206299.6|206149.6|206265.5|206115.5|206301.9|206151.9|206246.9|206096.9|524
1641442200000|2022-01-06 04:10:00|206260.1|206110.1|206242.3|206092.3|206278.9|206128.9|206210.4|206060.4|417
1641442500000|2022-01-06 04:15:00|206242.6|206092.6|206337.2|206187.2|206349.3|206199.3|206237|206087|477
1641442800000|2022-01-06 04:20:00|206336.7|206186.7|206409.8|206259.8|206418|206268|206333.9|206183.9|481
1641443100000|2022-01-06 04:25:00|206411.1|206261.1|206416.6|206266.6|206424.8|206274.8|206401.1|206251.1|456
1641443400000|2022-01-06 04:30:00|206416.2|206266.2|206470.2|206320.2|206513.9|206363.9|206416.2|206266.2|625
1641443700000|2022-01-06 04:35:00|206466.8|206316.8|206478.1|206328.1|206494.9|206344.9|206461.3|206311.3|551
1641444000000|2022-01-06 04:40:00|206477.9|206327.9|206628.1|206478.1|206631.1|206481.1|206469|206319|689
1641444300000|2022-01-06 04:45:00|206628.8|206478.8|206859|206709|206872.9|206722.9|206533.3|206383.3|809
1641444600000|2022-01-06 04:50:00|206859.8|206709.8|206852.6|206702.6|206977|206827|206780.6|206630.6|780
1641444900000|2022-01-06 04:55:00|206852.2|206702.2|206915.7|206765.7|206927.4|206777.4|206832|206682|637
1641445200000|2022-01-06 05:00:00|206919.5|206769.5|206810|206660|206923.2|206773.2|206742.6|206592.6|549
1641445500000|2022-01-06 05:05:00|206807.3|206657.3|206780.9|206630.9|206830.9|206680.9|206761.1|206611.1|530
1641445800000|2022-01-06 05:10:00|206780.6|206630.6|206809.1|206659.1|206820.3|206670.3|206777.9|206627.9|476
1641446100000|2022-01-06 05:15:00|206809.2|206659.2|206768.9|206618.9|206817.1|206667.1|206767.6|206617.6|529
1641446400000|2022-01-06 05:20:00|206768.5|206618.5|206673.5|206523.5|206772.9|206622.9|206668.8|206518.8|608
1641446700000|2022-01-06 05:25:00|206673.2|206523.2|206651.4|206501.4|206685.8|206535.8|206639.1|206489.1|518
1641447000000|2022-01-06 05:30:00|206651.6|206501.6|206722.3|206572.3|206725.6|206575.6|206651.3|206501.3|654
1641447300000|2022-01-06 05:35:00|206721.2|206571.2|206816.9|206666.9|206827.8|206677.8|206719.7|206569.7|638
1641447600000|2022-01-06 05:40:00|206815.6|206665.6|206825.5|206675.5|206834.4|206684.4|206813|206663|568
1641447900000|2022-01-06 05:45:00|206827|206677|206827.5|206677.5|206832.5|206682.5|206815.3|206665.3|466
1641448200000|2022-01-06 05:50:00|206829.2|206679.2|206828.5|206678.5|206846.5|206696.5|206787|206637|537
1641448500000|2022-01-06 05:55:00|206856.7|206706.7|206974.6|206824.6|206986.5|206836.5|206853.4|206703.4|587
1641448800000|2022-01-06 06:00:00|206966.1|206816.1|206997.6|206847.6|207029.1|206879.1|206962.8|206812.8|751
1641449100000|2022-01-06 06:05:00|206998|206848|207006.2|206856.2|207017.7|206867.7|206964.7|206814.7|657
1641449400000|2022-01-06 06:10:00|207006.3|206856.3|207253.8|207103.8|207255.9|207105.9|207001|206851|683
1641449700000|2022-01-06 06:15:00|207253.6|207103.6|207167.8|207017.8|207335.3|207185.3|207165.5|207015.5|652
1641450000000|2022-01-06 06:20:00|207167.9|207017.9|207213.7|207063.7|207232.9|207082.9|207162.6|207012.6|545
1641450300000|2022-01-06 06:25:00|207224.6|207074.6|207235.3|207085.3|207244.2|207094.2|207209.2|207059.2|521
1641450600000|2022-01-06 06:30:00|207237.9|207087.9|207337|207187|207339.7|207189.7|207210.3|207060.3|568
1641450900000|2022-01-06 06:35:00|207336.5|207186.5|207216.9|207066.9|207336.5|207186.5|207189.1|207039.1|635
1641451200000|2022-01-06 06:40:00|207216.8|207066.8|207215.7|207065.7|207231.3|207081.3|207213.7|207063.7|540
1641451500000|2022-01-06 06:45:00|207215.2|207065.2|207229.4|207079.4|207258|207108|207212.7|207062.7|501
1641451800000|2022-01-06 06:50:00|207228|207078|207422.1|207272.1|207431.5|207281.5|207207|207057|567
1641452100000|2022-01-06 06:55:00|207422.4|207272.4|207546.5|207396.5|207573.8|207423.8|207412|207262|479
1641452400000|2022-01-06 07:00:00|207543.5|207393.5|207539|207389|207676.1|207526.1|207520.1|207370.1|682
1641452700000|2022-01-06 07:05:00|207539.1|207389.1|207387.3|207237.3|207597|207447|207338|207188|646
1641453000000|2022-01-06 07:10:00|207391.5|207241.5|207460.4|207310.4|207467.4|207317.4|207385.7|207235.7|517
1641453300000|2022-01-06 07:15:00|207460|207310|207316.1|207166.1|207470.7|207320.7|207302.1|207152.1|575
1641453600000|2022-01-06 07:20:00|207300.9|207150.9|207042.9|206892.9|207318.4|207168.4|207037.1|206887.1|662
1641453900000|2022-01-06 07:25:00|207046.4|206896.4|206932.4|206782.4|207071.1|206921.1|206929.7|206779.7|612
1641454200000|2022-01-06 07:30:00|206938|206788|207125.8|206975.8|207141.6|206991.6|206900|206750|851
1641454500000|2022-01-06 07:35:00|207125.9|206975.9|206903.6|206753.6|207126.9|206976.9|206900.1|206750.1|794
1641454800000|2022-01-06 07:40:00|206903.4|206753.4|206942.4|206792.4|206964.7|206814.7|206893|206743|695
1641455100000|2022-01-06 07:45:00|206944.6|206794.6|206954.8|206804.8|207050.5|206900.5|206936|206786|643
1641455400000|2022-01-06 07:50:00|206956.4|206806.4|207080.3|206930.3|207171.9|207021.9|206955.6|206805.6|663
1641455700000|2022-01-06 07:55:00|207077.2|206927.2|207121.2|206971.2|207180.7|207030.7|207071.5|206921.5|690
1641456000000|2022-01-06 08:00:00|207112.2|206962.2|206880.5|206730.5|207181.1|207031.1|206846.3|206696.3|816
1641456300000|2022-01-06 08:05:00|206881.4|206731.4|206582.9|206432.9|206882|206732|206560.1|206410.1|936
1641456600000|2022-01-06 08:10:00|206580.1|206430.1|206545.5|206395.5|206587.7|206437.7|206390.7|206240.7|841
1641456900000|2022-01-06 08:15:00|206561|206411|206492.9|206342.9|206631.5|206481.5|206467.4|206317.4|816
1641457200000|2022-01-06 08:20:00|206497.2|206347.2|206675.4|206525.4|206693|206543|206495.8|206345.8|789
1641457500000|2022-01-06 08:25:00|206678.8|206528.8|206900.8|206750.8|206997.5|206847.5|206667.6|206517.6|846
1641457800000|2022-01-06 08:30:00|206900.5|206750.5|206822.3|206672.3|206934.3|206784.3|206692.3|206542.3|859
1641458100000|2022-01-06 08:35:00|206822|206672|206893.8|206743.8|207049.6|206899.6|206821.9|206671.9|779
1641458400000|2022-01-06 08:40:00|206896|206746|207113|206963|207129.5|206979.5|206873.8|206723.8|671
1641458700000|2022-01-06 08:45:00|207088.7|206938.7|206907.8|206757.8|207094.9|206944.9|206901.3|206751.3|751
1641459000000|2022-01-06 08:50:00|206910.7|206760.7|206863.2|206713.2|206938.3|206788.3|206857.3|206707.3|707
1641459300000|2022-01-06 08:55:00|206862.9|206712.9|206770.4|206620.4|206874.5|206724.5|206718.3|206568.3|744
1641459600000|2022-01-06 09:00:00|206765|206615|206527.1|206377.1|206765|206615|206520.2|206370.2|676
1641459900000|2022-01-06 09:05:00|206523.5|206373.5|206595.9|206445.9|206678.1|206528.1|206516.2|206366.2|812
1641460200000|2022-01-06 09:10:00|206595.6|206445.6|206632.2|206482.2|206722.3|206572.3|206586.7|206436.7|774
1641460500000|2022-01-06 09:15:00|206632.1|206482.1|206381.1|206231.1|206636.1|206486.1|206376.4|206226.4|873
1641460800000|2022-01-06 09:20:00|206380.3|206230.3|206092.1|205942.1|206381.4|206231.4|205975.5|205825.5|937
1641461100000|2022-01-06 09:25:00|206093.6|205943.6|206137.7|205987.7|206139.3|205989.3|206070.7|205920.7|794
1641461400000|2022-01-06 09:30:00|206138.3|205988.3|205977|205827|206138.3|205988.3|205971.5|205821.5|726
1641461700000|2022-01-06 09:35:00|205974.6|205824.6|205849.2|205699.2|205984.3|205845.6|205827.1|205677.1|708
1641462000000|2022-01-06 09:40:00|205849.3|205699.3|205951.9|205801.9|205968.2|205834.2|205815.7|205665.7|606
1641462300000|2022-01-06 09:45:00|205952.9|205802.9|206005.8|205855.8|206054|205904|205926.8|205776.8|666
1641462600000|2022-01-06 09:50:00|206005.4|205855.4|206032.1|205882.1|206038.2|205888.2|205992.5|205842.5|582
1641462900000|2022-01-06 09:55:00|206033.4|205883.4|206162.3|206012.3|206172.9|206022.9|206025.9|205875.9|811
1641463200000|2022-01-06 10:00:00|206164.4|206014.4|206090.7|205940.7|206192.5|206042.5|206047.3|205932.9|698
1641463500000|2022-01-06 10:05:00|206091.3|205941.3|205968.3|205818.3|206092.1|205942.1|205938.1|205788.1|808
1641463800000|2022-01-06 10:10:00|205971.2|205821.2|205941.7|205791.7|205971.2|205821.2|205888|205738|835
1641464100000|2022-01-06 10:15:00|205940.9|205790.9|205793.6|205643.6|205943.8|205793.8|205781.8|205631.8|777
1641464400000|2022-01-06 10:20:00|205794.4|205644.4|205579.6|205429.6|205846|205696|205537.9|205387.9|888
1641464700000|2022-01-06 10:25:00|205579.8|205429.8|205448.4|205298.4|205587.4|205437.4|205402.8|205258.1|747
1641465000000|2022-01-06 10:30:00|205433.6|205283.6|205409.6|205259.6|205459.2|205309.2|205380.7|205230.7|828
1641465300000|2022-01-06 10:35:00|205401.2|205251.2|205353.6|205203.6|205416|205266|205305.9|205155.9|777
1641465600000|2022-01-06 10:40:00|205350|205200|205308.5|205158.5|205474.5|205324.5|205308.5|205158.5|947
1641465900000|2022-01-06 10:45:00|205310.2|205160.2|205301.2|205151.2|205330.7|205180.7|205294|205144|723
1641466200000|2022-01-06 10:50:00|205294.2|205144.2|205473.3|205323.3|205481.9|205331.9|205211.9|205061.9|842
1641466500000|2022-01-06 10:55:00|205473.8|205323.8|205610.8|205460.8|205622.2|205472.2|205425.1|205275.1|802
1641466800000|2022-01-06 11:00:00|205607.8|205457.8|205447.2|205297.2|205653.1|205503.1|205418.8|205268.8|726
1641467100000|2022-01-06 11:05:00|205452.7|205302.7|205464.6|205314.6|205473.9|205323.9|205422.3|205272.3|614
1641467400000|2022-01-06 11:10:00|205465.4|205315.4|205348.7|205198.7|205466.5|205316.5|205306.2|205156.2|642
1641467700000|2022-01-06 11:15:00|205346.4|205196.4|205368|205218|205442.6|205292.6|205336.1|205186.1|713
1641468000000|2022-01-06 11:20:00|205369.8|205219.8|205487.9|205337.9|205515.7|205365.7|205361.2|205211.2|736
1641468300000|2022-01-06 11:25:00|205488.5|205338.5|205612.6|205462.6|205646.9|205496.9|205436.7|205286.7|751
1641468600000|2022-01-06 11:30:00|205616.3|205466.3|205731.2|205581.2|205740.4|205590.4|205616.3|205466.3|753
1641468900000|2022-01-06 11:35:00|205732.2|205582.2|205829.2|205679.2|205930.5|205780.5|205731.3|205581.3|897
1641469200000|2022-01-06 11:40:00|205830.1|205680.1|205544|205394|205832.7|205682.7|205531.5|205381.5|887
1641469500000|2022-01-06 11:45:00|205542.1|205392.1|205563.2|205413.2|205563.2|205413.2|205524.4|205374.4|714
1641469800000|2022-01-06 11:50:00|205563.3|205413.3|205509.2|205359.2|205565|205415|205420.9|205270.9|778
1641470100000|2022-01-06 11:55:00|205508.7|205358.7|205615.2|205465.2|205642.3|205492.3|205505.3|205355.3|719
1641470400000|2022-01-06 12:00:00|205615.4|205465.4|205665.5|205515.5|205748.3|205598.3|205579.5|205429.5|842
1641470700000|2022-01-06 12:05:00|205665|205515|205765.6|205615.6|205817.6|205667.6|205636.9|205486.9|820
1641471000000|2022-01-06 12:10:00|205765.3|205615.3|205680.4|205530.4|205765.3|205615.3|205593.8|205443.8|801
1641471300000|2022-01-06 12:15:00|205681.2|205531.2|205806.5|205656.5|205808.6|205658.6|205672.8|205522.8|793
1641471600000|2022-01-06 12:20:00|205806.2|205656.2|205922.6|205772.6|205944.7|205794.7|205801.9|205651.9|741
1641471900000|2022-01-06 12:25:00|205922.9|205772.9|205980.8|205830.8|206034|205884|205877.9|205727.9|828
1641472200000|2022-01-06 12:30:00|205978|205828|206021.2|205871.2|206035.5|205885.5|205892.5|205742.5|964
1641472500000|2022-01-06 12:35:00|206018.8|205868.8|206066.6|205916.6|206069.4|205919.4|205946|205796|841
1641472800000|2022-01-06 12:40:00|206067.1|205917.1|205969.8|205819.8|206101.5|205951.5|205918.9|205768.9|893
1641473100000|2022-01-06 12:45:00|205970|205820|205923.3|205773.3|205972|205822|205883.2|205733.2|740
1641473400000|2022-01-06 12:50:00|205918.3|205768.3|205927.2|205777.2|206093.7|205943.7|205910.1|205760.1|847
1641473700000|2022-01-06 12:55:00|205926.5|205776.5|205993.8|205843.8|205998.5|205848.5|205912.7|205762.7|756
1641474000000|2022-01-06 13:00:00|205995.5|205845.5|205831.6|205681.6|206023.3|205873.3|205796.7|205646.7|969
1641474300000|2022-01-06 13:05:00|205831|205681|205750.2|205600.2|205858.6|205708.6|205622.5|205472.5|883
1641474600000|2022-01-06 13:10:00|205747.5|205597.5|205597.3|205447.3|205860.4|205710.4|205549.6|205399.6|807
1641474900000|2022-01-06 13:15:00|205597.5|205447.5|205333.1|205183.1|205599.7|205449.7|205292.4|205142.4|800
1641475200000|2022-01-06 13:20:00|205339|205189|205372.7|205222.7|205506.7|205356.7|205335.7|205185.7|875
1641475500000|2022-01-06 13:25:00|205369.4|205219.4|205308.2|205158.2|205415.2|205265.2|205293.1|205143.1|807
1641475800000|2022-01-06 13:30:00|205306.3|205156.3|205562.4|205412.4|205617.6|205467.6|205302.2|205152.2|895
1641476100000|2022-01-06 13:35:00|205561.2|205411.2|205365.8|205215.8|205589.2|205439.2|205330.2|205180.2|804
1641476400000|2022-01-06 13:40:00|205365.2|205215.2|205386.1|205236.1|205609.4|205471.8|205302.3|205152.3|782
1641476700000|2022-01-06 13:45:00|205390|205240|205157.6|205007.6|205427.4|205277.4|205124.8|204974.8|786
1641477000000|2022-01-06 13:50:00|205158.5|205008.5|205086.7|204936.7|205234.1|205084.1|205000.6|204850.6|819
1641477300000|2022-01-06 13:55:00|205087.8|204937.8|205007.1|204857.1|205164.3|205014.3|204982.1|204832.1|864
1641477600000|2022-01-06 14:00:00|205002.1|204852.1|205073.1|204923.1|205087.3|204987.2|204892.3|204742.3|851
1641477900000|2022-01-06 14:05:00|205073.4|204923.4|204940.6|204790.6|205102.6|205002.2|204856.2|204706.2|825
1641478200000|2022-01-06 14:10:00|204935.1|204785.1|205194.6|205044.6|205199.3|205049.3|204925.1|204775.1|734
1641478500000|2022-01-06 14:15:00|205195.6|205045.6|205069.2|204919.2|205288.1|205179.3|204948.7|204798.7|749
1641478800000|2022-01-06 14:20:00|205068.6|204918.6|205146.1|204996.1|205164.1|205014.1|204994.1|204844.1|709
1641479100000|2022-01-06 14:25:00|205145.6|204995.6|205410.1|205260.1|205475.3|205325.3|205104.3|204954.3|910
1641479400000|2022-01-06 14:30:00|205396.7|205246.7|204864.4|204714.4|205413.4|205263.4|204861.3|204711.3|1073
1641479700000|2022-01-06 14:35:00|204863.8|204713.8|204972.9|204822.9|204972.9|204822.9|204719.1|204569.1|1068
1641480000000|2022-01-06 14:40:00|204969.3|204819.3|205023.1|204873.1|205123|204973|204870.9|204720.9|1009
1641480300000|2022-01-06 14:45:00|205017.9|204867.9|204866.6|204716.6|205056.3|204906.3|204757.9|204607.9|911
1641480600000|2022-01-06 14:50:00|204864.8|204714.8|205042.9|204892.9|205042.9|204892.9|204762.5|204612.5|988
1641480900000|2022-01-06 14:55:00|205042.7|204892.7|205052.5|204902.5|205142.4|204945.2|204977.3|204827.3|1006
1641481200000|2022-01-06 15:00:00|205046.2|204896.2|205115.4|204965.4|205219.7|205069.7|204947.6|204790.3|1067
1641481500000|2022-01-06 15:05:00|205108.6|204958.6|205119.2|204969.2|205159.4|205049.6|205037.6|204887.6|1063
1641481800000|2022-01-06 15:10:00|205119.8|204969.8|204992.2|204842.2|205119.9|204969.9|204865.5|204715.5|998
1641482100000|2022-01-06 15:15:00|204991.5|204841.5|205145.2|204995.2|205148.8|205009.6|204941|204817.3|988
1641482400000|2022-01-06 15:20:00|205144.8|204994.8|204941.8|204791.8|205170|205035.6|204931.4|204781.4|884
1641482700000|2022-01-06 15:25:00|204941.3|204791.3|204791.1|204641.1|205016.9|204866.9|204783.4|204633.4|954
1641483000000|2022-01-06 15:30:00|204790.5|204640.5|204675.1|204525.1|204841.5|204722.5|204635.3|204514.7|938
1641483300000|2022-01-06 15:35:00|204677.8|204527.8|204787.6|204637.6|204940.8|204790.8|204633.7|204524.8|945
1641483600000|2022-01-06 15:40:00|204787.4|204637.4|204705.1|204555.1|204915.9|204765.9|204700.6|204555.1|955
1641483900000|2022-01-06 15:45:00|204708|204558|204561.3|204411.3|204708|204558|204547.6|204397.6|860
1641484200000|2022-01-06 15:50:00|204560.6|204410.6|204641.5|204491.5|204643.5|204498.7|204464.8|204366.6|878
1641484500000|2022-01-06 15:55:00|204641.3|204491.3|204524.2|204374.2|204647.8|204497.8|204409.5|204259.5|967
1641484800000|2022-01-06 16:00:00|204525.5|204375.5|204519.6|204369.6|204601.5|204487.1|204424.1|204274.1|914
1641485100000|2022-01-06 16:05:00|204514.6|204364.6|204224.9|204074.9|204515.9|204385.6|204224.9|204074.9|921
1641485400000|2022-01-06 16:10:00|204211.3|204061.3|204201.1|204051.1|204258.2|204127.3|204108.1|203958.1|918
1641485700000|2022-01-06 16:15:00|204199.9|204049.9|204276|204126|204310.2|204160.2|204167.6|204017.6|900
1641486000000|2022-01-06 16:20:00|204276.2|204126.2|204361.9|204211.9|204417.9|204308.5|204268.2|204118.2|776
1641486300000|2022-01-06 16:25:00|204368.8|204218.8|204456.1|204306.1|204574.1|204424.1|204361.9|204211.9|867
1641486600000|2022-01-06 16:30:00|204453.6|204303.6|204421.6|204271.6|204609.8|204498.1|204372.7|204222.7|974
1641486900000|2022-01-06 16:35:00|204412.6|204262.6|204405|204255|204466.3|204338.7|204321.1|204209.8|935
1641487200000|2022-01-06 16:40:00|204403.7|204253.7|204523.9|204373.9|204557.6|204427.2|204339.6|204237|915
1641487500000|2022-01-06 16:45:00|204523.4|204373.4|204372.5|204222.5|204569.7|204438|204364.7|204214.7|882
1641487800000|2022-01-06 16:50:00|204370.9|204220.9|204433.6|204283.6|204438.5|204288.5|204299|204162.3|805
1641488100000|2022-01-06 16:55:00|204434.2|204284.2|204430.6|204280.6|204446.3|204324.8|204353.9|204236.4|773
1641488400000|2022-01-06 17:00:00|204430.7|204280.7|204573.8|204423.8|204578|204428|204411.9|204280.4|742
1641488700000|2022-01-06 17:05:00|204573.9|204423.9|204649.7|204499.7|204658.4|204546.6|204570.8|204420.8|821
1641489000000|2022-01-06 17:10:00|204650.3|204500.3|204685.2|204535.2|204698.9|204585.4|204620|204498.4|700
1641489300000|2022-01-06 17:15:00|204685.4|204535.4|204657.9|204507.9|204699.4|204551.2|204597.7|204476.6|767
1641489600000|2022-01-06 17:20:00|204666.5|204516.5|204516.8|204366.8|204666.5|204553.3|204507.7|204363.1|717
1641489900000|2022-01-06 17:25:00|204518|204368|204458.5|204308.5|204522.8|204372.8|204410.5|204308|733
1641490200000|2022-01-06 17:30:00|204467.9|204317.9|204384.2|204234.2|204484.8|204353.9|204325.8|204215.2|713
1641490500000|2022-01-06 17:35:00|204382.6|204232.6|204559.1|204409.1|204562.9|204449.1|204382.6|204232.6|770
1641490800000|2022-01-06 17:40:00|204559.7|204409.7|204660|204510|204691.3|204571.8|204529.1|204408|781
1641491100000|2022-01-06 17:45:00|204659.2|204509.2|204734.2|204584.2|204747.1|204647.3|204610.5|204505.4|661
1641491400000|2022-01-06 17:50:00|204734|204584|204827.3|204677.3|204830.9|204680.9|204682.9|204584|697
1641491700000|2022-01-06 17:55:00|204827.9|204677.9|204956.9|204806.9|205033.4|204921.8|204784|204675.2|816
1641492000000|2022-01-06 18:00:00|204957.1|204807.1|204999.6|204849.6|205043.3|204934.2|204871.6|204775.7|752
1641492300000|2022-01-06 18:05:00|204999.9|204849.9|205116.4|204966.4|205186.9|205082.7|204941.8|204841.7|731
1641492600000|2022-01-06 18:10:00|205120.3|204970.3|205066.3|204916.3|205125.7|204993.2|205005.2|204905.3|661
1641492900000|2022-01-06 18:15:00|205062.8|204912.8|205238.8|205088.8|205294.4|205176.7|205021.1|204910.5|726
1641493200000|2022-01-06 18:20:00|205239.2|205089.2|205265.5|205115.5|205365.4|205232.4|205193.1|205076.9|676
1641493500000|2022-01-06 18:25:00|205265.4|205115.4|205208.3|205058.3|205302.5|205195.5|205153.6|205053.7|586
1641493800000|2022-01-06 18:30:00|205208.2|205058.2|205293.7|205143.7|205365.4|205243.3|205197.1|205058.2|653
1641494100000|2022-01-06 18:35:00|205292.2|205142.2|205311.8|205161.8|205345.8|205216.5|205227.2|205114.9|759
1641494400000|2022-01-06 18:40:00|205310.1|205160.1|205339.2|205289.2|205395.1|205296|205213.9|205113|694
1641494700000|2022-01-06 18:45:00|205338.2|205288.2|205336.6|205186.6|205422.3|205315.4|205242.1|205131.9|732
1641495000000|2022-01-06 18:50:00|205335.6|205185.6|205277.1|205127.1|205385.4|205284.8|205210.3|205104.9|629
1641495300000|2022-01-06 18:55:00|205277.3|205127.3|205213.9|205063.9|205291.9|205190|205110.4|205002.6|631
1641495600000|2022-01-06 19:00:00|205212.3|205062.3|205343.5|205193.5|205389.5|205264.1|205147.8|205047.7|753
1641495900000|2022-01-06 19:05:00|205348.3|205198.3|205159.2|205009.2|205367.5|205226.3|205154.7|205004.7|757
1641496200000|2022-01-06 19:10:00|205159.1|205009.1|205077.3|204927.3|205163.3|205055.8|205010.4|204921.5|719
1641496500000|2022-01-06 19:15:00|205076.3|204926.3|205020.1|204970.1|205090.1|204992.9|204937.6|204835.2|756
1641496800000|2022-01-06 19:20:00|205018.7|204968.7|205150.1|205000.1|205162|205058.9|204995.7|204945.7|621
1641497100000|2022-01-06 19:25:00|205150.2|205000.2|205191.5|205041.5|205246.4|205096.4|205089.1|204984.3|634
1641497400000|2022-01-06 19:30:00|205191.1|205041.1|205143.3|204993.3|205248.9|205108.9|205099.2|204991.2|661
1641497700000|2022-01-06 19:35:00|205142.8|204992.8|205030.7|204880.7|205143.3|205038.4|204964|204864.3|667
1641498000000|2022-01-06 19:40:00|205030.8|204880.8|205122.6|204972.6|205142.5|204992.5|204917.3|204822.3|695
1641498300000|2022-01-06 19:45:00|205122.4|204972.4|205250.6|205100.6|205253.2|205110|205079.9|204951.7|731
1641498600000|2022-01-06 19:50:00|205254.8|205104.8|205232.8|205082.8|205257.3|205131.3|205142.3|205034.5|645
1641498900000|2022-01-06 19:55:00|205233.2|205083.2|205200.1|205050.1|205244.9|205137.3|205111.1|205015|837
1641499200000|2022-01-06 20:00:00|205202.4|205052.4|205048|204898|205204.2|205054.2|205041.5|204891.5|811
1641499500000|2022-01-06 20:05:00|205047.9|204897.9|205084.1|204934.1|205093.6|204945.5|204992.5|204889.4|758
1641499800000|2022-01-06 20:10:00|205083.7|204933.7|205064.4|204914.4|205116.3|205004.8|205022.1|204872.1|796
1641500100000|2022-01-06 20:15:00|205064.5|204914.5|205161|205011|205172.8|205042.8|205064.5|204914.5|789
1641500400000|2022-01-06 20:20:00|205160.8|205010.8|205159.4|205009.4|205218.8|205108.7|205106.8|205002.8|695
1641500700000|2022-01-06 20:25:00|205161|205011|205258.3|205108.3|205293.9|205143.9|205114.7|205004.9|647
1641501000000|2022-01-06 20:30:00|205260.3|205110.3|205169|205019|205266.4|205146.4|205152.5|205002.5|701
1641501300000|2022-01-06 20:35:00|205168.6|205018.6|205291.3|205141.3|205330.8|205223.3|205160.3|205010.3|665
1641501600000|2022-01-06 20:40:00|205295.1|205145.1|205303.6|205153.6|205327.2|205177.2|205283|205133|767
1641501900000|2022-01-06 20:45:00|205304.3|205154.3|205277.3|205127.3|205357.6|205249.8|205233.2|205083.2|895
1641502200000|2022-01-06 20:50:00|205276.2|205126.2|205291.2|205141.2|205291.2|205173.6|205187.2|205037.2|711
1641502500000|2022-01-06 20:55:00|205289.8|205139.8|205152.2|205002.2|205348|205198|205141.8|204991.8|826
1641502800000|2022-01-06 21:00:00|205157.4|205007.4|205112.6|204962.6|205160|205010|205069|204919|536
1641503100000|2022-01-06 21:05:00|205112.3|204962.3|205135.8|204985.8|205165.5|205015.5|205104|204954|427
1641503400000|2022-01-06 21:10:00|205135.1|204985.1|205133.1|204983.1|205140.8|204990.8|205121.4|204971.4|607
1641503700000|2022-01-06 21:15:00|205133|204983|205121.6|204971.6|205140.2|204990.2|205117|204967|501
1641504000000|2022-01-06 21:20:00|205121.8|204971.8|205100.9|204950.9|205135|205027.5|205077.5|204945.7|510
1641504300000|2022-01-06 21:25:00|205099|204949|205083.1|204933.1|205107.3|204957.3|205078.2|204928.2|530
1641504600000|2022-01-06 21:30:00|205085.1|204935.1|205081.9|204931.9|205095.5|204945.5|205070.4|204920.4|354
1641504900000|2022-01-06 21:35:00|205081.3|204931.3|205065.9|204915.9|205086.9|204936.9|205054.6|204904.6|381
1641505200000|2022-01-06 21:40:00|205065.2|204915.2|204981.5|204831.5|205070.7|204920.7|204980|204830|603
1641505500000|2022-01-06 21:45:00|204981.1|204831.1|204980.1|204830.1|205014.5|204864.5|204957.9|204807.9|375
1641505800000|2022-01-06 21:50:00|204988.1|204838.1|204972.5|204822.5|204991.4|204841.4|204941.8|204791.8|334
1641506100000|2022-01-06 21:55:00|204945.6|204795.6|205188.5|204891.5|205189.7|204961.7|204936.5|204783|390
1641506400000|2022-01-06 22:00:00|205180|204883|205145|204848|205197.9|204900.9|205137.4|204840.4|115
1641506700000|2022-01-06 22:05:00|205150.3|204853.3|205183.1|204886.1|205218.5|204921.5|205147.1|204850.1|87
1641507000000|2022-01-06 22:10:00|205227.8|204930.8|205191.3|204894.3|205284.7|204987.7|205110.2|204813.2|256
1641507300000|2022-01-06 22:15:00|205176|204879|205278.7|204981.7|205294.9|204997.9|205121.2|204824.2|253
1641507600000|2022-01-06 22:20:00|205283.3|204986.3|205206.5|204909.5|205333.8|205036.8|205103.5|204806.5|229
1641507900000|2022-01-06 22:25:00|205209.8|204912.8|205249|204952|205290.7|204993.7|205086.2|204789.2|166
1641508200000|2022-01-06 22:30:00|205271.3|204974.3|205169.2|204872.2|205287.6|204990.6|205119.7|204822.7|178
1641508500000|2022-01-06 22:35:00|205206.2|204909.2|205206.4|204909.4|205214|204917|205094.4|204797.4|154
1641508800000|2022-01-06 22:40:00|205204.8|204907.8|205151.7|204854.7|205211.9|204914.9|205086.1|204789.1|136
1641509100000|2022-01-06 22:45:00|205094.5|204797.5|205198.7|204901.7|205213.1|204916.1|205094.5|204797.5|152
1641509400000|2022-01-06 22:50:00|205206.1|204909.1|205186.3|204889.3|205210.4|204913.4|205066.5|204769.5|173
1641509700000|2022-01-06 22:55:00|205175.4|204878.4|205191.9|204894.9|205228|204931|205160.6|204863.6|294
1641510000000|2022-01-06 23:00:00|205193.8|204896.8|205167.4|204870.4|205239.2|204942.2|205153.7|204856.7|676
1641510300000|2022-01-06 23:05:00|205176.4|204879.4|205137|204987|205251.9|205001.7|205128|204853.9|632
1641510600000|2022-01-06 23:10:00|205136.1|204986.1|205160.1|205010.1|205175.5|205025.5|205097.1|204947.1|560
1641510900000|2022-01-06 23:15:00|205172.9|205022.9|205141.2|204991.2|205207.1|205024.9|205123.1|204939.4|340
1641511200000|2022-01-06 23:20:00|205141.4|204991.4|205168.4|205018.4|205178.4|205028.4|205120.9|204970.9|361
1641511500000|2022-01-06 23:25:00|205168.3|205018.3|205127.9|204977.9|205175.1|205025.1|205125.6|204975.6|363
1641511800000|2022-01-06 23:30:00|205165.8|205015.8|205158|205008|205185.5|205035.5|205115.7|204965.7|307
1641512100000|2022-01-06 23:35:00|205157.9|205007.9|205163|205013|205169.5|205019.5|205122|204972|322
1641512400000|2022-01-06 23:40:00|205162.3|205012.3|205117.7|204967.7|205182.2|205032.2|205102.9|204952.9|378
1641512700000|2022-01-06 23:45:00|205112.1|204962.1|205162.5|205012.5|205168.1|205018.1|205111.8|204961.8|487
1641513000000|2022-01-06 23:50:00|205162.4|205012.4|205116.4|204966.4|205178.3|205028.3|205116.2|204966.2|434
1641513300000|2022-01-06 23:55:00|205117|204967|205146.5|204996.5|205147.5|204997.5|205108.5|204958.5|449
1641513600000|2022-01-07 00:00:00|205144.8|204994.8|205055.4|204905.4|205184.8|205034.8|205042.8|204892.8|747
1641513900000|2022-01-07 00:05:00|205057.1|204907.1|204958.9|204808.9|205057.1|204907.1|204942.3|204792.3|782
1641514200000|2022-01-07 00:10:00|204959.7|204809.7|204958.1|204808.1|204983.4|204833.4|204937.1|204787.1|799
1641514500000|2022-01-07 00:15:00|204960.1|204810.1|204934.8|204784.8|204961.4|204811.4|204918.6|204768.6|403
1641514800000|2022-01-07 00:20:00|204933.8|204783.8|204947.6|204797.6|204965.6|204815.6|204930.7|204780.7|675
1641515100000|2022-01-07 00:25:00|204946.9|204796.9|204937.6|204787.6|204953.1|204803.1|204918.5|204768.5|570
1641515400000|2022-01-07 00:30:00|204939.4|204789.4|204933.2|204783.2|204945.4|204795.4|204914.9|204764.9|577
1641515700000|2022-01-07 00:35:00|204931.8|204781.8|204885.2|204735.2|204941.3|204791.3|204870.3|204720.3|537
1641516000000|2022-01-07 00:40:00|204890.7|204740.7|204833.8|204683.8|204894|204744|204814.9|204664.9|603
1641516300000|2022-01-07 00:45:00|204833.7|204683.7|204884.4|204734.4|204888.2|204738.2|204814|204664|628
1641516600000|2022-01-07 00:50:00|204885.3|204735.3|205022.9|204872.9|205044.8|204894.8|204883.9|204733.9|663
1641516900000|2022-01-07 00:55:00|205024.7|204874.7|204897.3|204747.3|205029.4|204879.4|204888.3|204672|582
1641517200000|2022-01-07 01:00:00|204897.4|204747.4|204839.1|204689.1|204943.4|204756.6|204816.3|204662.5|761
1641517500000|2022-01-07 01:05:00|204839|204689|204916.4|204766.4|204930.2|204780.2|204832.8|204682.8|548
1641517800000|2022-01-07 01:10:00|204914.7|204764.7|204917.9|204767.9|204940.6|204790.6|204900.9|204750.9|456
1641518100000|2022-01-07 01:15:00|204916.9|204766.9|204917.7|204767.7|204931.3|204781.3|204897|204747|817
1641518400000|2022-01-07 01:20:00|204917.6|204767.6|204913.4|204763.4|204922.6|204772.6|204906.1|204756.1|705
1641518700000|2022-01-07 01:25:00|204914.1|204764.1|204917.5|204767.5|204920.2|204770.2|204905.4|204755.4|615
1641519000000|2022-01-07 01:30:00|204917.4|204767.4|204918.1|204768.1|204924.2|204774.2|204891.3|204741.3|773
1641519300000|2022-01-07 01:35:00|204917.1|204767.1|204886.6|204736.6|204919.9|204769.9|204877.8|204727.8|785
1641519600000|2022-01-07 01:40:00|204891.1|204741.1|204938|204788|204965.8|204815.8|204887.7|204737.7|728
1641519900000|2022-01-07 01:45:00|204937.7|204787.7|204920.1|204770.1|204964.9|204814.9|204890.1|204740.1|630
1641520200000|2022-01-07 01:50:00|204921.9|204771.9|204904|204754|204924.1|204774.1|204879.7|204729.7|573
1641520500000|2022-01-07 01:55:00|204907.1|204757.1|204831.2|204681.2|204916.3|204766.3|204825.7|204675.7|627
1641520800000|2022-01-07 02:00:00|204826|204676|204919.1|204769.1|204919.5|204769.5|204826|204676|659
1641521100000|2022-01-07 02:05:00|204919.9|204769.9|204879.2|204729.2|204939.7|204789.7|204866.7|204716.7|615
1641521400000|2022-01-07 02:10:00|204879.1|204729.1|204836.5|204686.5|204883.9|204733.9|204824.1|204674.1|433
1641521700000|2022-01-07 02:15:00|204836.7|204686.7|204882.5|204732.5|204917|204767|204813.7|204663.7|351
1641522000000|2022-01-07 02:20:00|204881.6|204731.6|204831.9|204681.9|204890.2|204740.2|204796.9|204646.9|312
1641522300000|2022-01-07 02:25:00|204830.7|204680.7|204843.6|204693.6|204847.4|204697.4|204813.7|204663.7|369
1641522600000|2022-01-07 02:30:00|204830.4|204680.4|204893.6|204743.6|204913.7|204763.7|204826.3|204676.3|408
1641522900000|2022-01-07 02:35:00|204893.3|204743.3|204932|204782|204934.5|204784.5|204877.5|204727.5|348
1641523200000|2022-01-07 02:40:00|204931|204781|204902.7|204752.7|204935|204785|204884|204734|346
1641523500000|2022-01-07 02:45:00|204902|204752|204893.1|204743.1|204920.9|204770.9|204886.1|204736.1|465
1641523800000|2022-01-07 02:50:00|204891.7|204741.7|204839.2|204689.2|204893.2|204743.2|204832.7|204682.7|450
1641524100000|2022-01-07 02:55:00|204839.3|204689.3|204795.2|204645.2|204839.3|204689.3|204772.3|204622.3|442
1641524400000|2022-01-07 03:00:00|204794.7|204644.7|204807.5|204657.5|204812.8|204662.8|204783.7|204633.7|507
1641524700000|2022-01-07 03:05:00|204807.7|204657.7|204804.3|204654.3|204812.7|204662.7|204786.7|204636.7|495
1641525000000|2022-01-07 03:10:00|204798.8|204648.8|204807.1|204657.1|204825.1|204675.1|204795.5|204645.5|433
1641525300000|2022-01-07 03:15:00|204806.6|204656.6|204803.3|204653.3|204816.9|204666.9|204791|204641|452
1641525600000|2022-01-07 03:20:00|204803.5|204653.5|204764.4|204614.4|204803.7|204653.7|204747.9|204597.9|581
1641525900000|2022-01-07 03:25:00|204758.9|204608.9|204775.4|204625.4|204779.8|204629.8|204750.6|204600.6|536
1641526200000|2022-01-07 03:30:00|204775|204625|204788.4|204638.4|204792.9|204642.9|204764.2|204614.2|401
1641526500000|2022-01-07 03:35:00|204786.7|204636.7|204791.2|204641.2|204798.2|204648.2|204775.7|204625.7|338
1641526800000|2022-01-07 03:40:00|204789.8|204639.8|204784.5|204634.5|204797.9|204647.9|204775.1|204625.1|402
1641527100000|2022-01-07 03:45:00|204783|204633|204788.6|204638.6|204795.1|204645.1|204779.3|204629.3|408
1641527400000|2022-01-07 03:50:00|204788.2|204638.2|204792.3|204642.3|204792.8|204642.8|204767.5|204617.5|472
1641527700000|2022-01-07 03:55:00|204791.8|204641.8|204789.6|204639.6|204806|204656|204774.5|204624.5|337
1641528000000|2022-01-07 04:00:00|204789.7|204639.7|204781|204631|204806.3|204656.3|204770.4|204620.4|351
1641528300000|2022-01-07 04:05:00|204782|204632|204805.6|204655.6|204805.6|204655.6|204779.3|204629.3|278
1641528600000|2022-01-07 04:10:00|204805.9|204655.9|204796.6|204646.6|204809.8|204659.8|204790|204640|282
1641528900000|2022-01-07 04:15:00|204796.5|204646.5|204794.7|204644.7|204799.6|204649.6|204785.7|204635.7|392
1641529200000|2022-01-07 04:20:00|204794.1|204644.1|204852.7|204702.7|204859.9|204709.9|204787|204637|506
1641529500000|2022-01-07 04:25:00|204853|204703|204809.8|204659.8|204854|204704|204793.4|204643.4|276
1641529800000|2022-01-07 04:30:00|204809.9|204659.9|204860.7|204710.7|204861.6|204711.6|204794.6|204644.6|396
1641530100000|2022-01-07 04:35:00|204858.8|204708.8|204849|204699|204862.9|204712.9|204841.4|204691.4|461
1641530400000|2022-01-07 04:40:00|204848.3|204698.3|204832.7|204682.7|204850.3|204700.3|204809.2|204659.2|563
1641530700000|2022-01-07 04:45:00|204823.5|204673.5|204805.1|204655.1|204830.3|204680.3|204784.1|204634.1|345
1641531000000|2022-01-07 04:50:00|204804.8|204654.8|204804|204654|204809.6|204659.6|204789.9|204639.9|275
1641531300000|2022-01-07 04:55:00|204803.9|204653.9|204798.5|204648.5|204810|204660|204766|204616|436
1641531600000|2022-01-07 05:00:00|204797.2|204647.2|204771.9|204621.9|204797.2|204647.2|204769.3|204619.3|330
1641531900000|2022-01-07 05:05:00|204774.9|204624.9|204771.4|204621.4|204779.8|204629.8|204743.6|204593.6|526
1641532200000|2022-01-07 05:10:00|204770.7|204620.7|204835.4|204685.4|204864.7|204714.7|204770.4|204620.4|582
1641532500000|2022-01-07 05:15:00|204835|204685|204813.4|204663.4|204858.1|204708.1|204809.2|204659.2|448
1641532800000|2022-01-07 05:20:00|204816.3|204666.3|204843.6|204693.6|204850.5|204700.5|204804.3|204654.3|464
1641533100000|2022-01-07 05:25:00|204842.3|204692.3|204851|204701|204857.1|204707.1|204828|204678|435
1641533400000|2022-01-07 05:30:00|204851.1|204701.1|204869.8|204719.8|204890.6|204740.6|204841.7|204691.7|429
1641533700000|2022-01-07 05:35:00|204871.4|204721.4|204877.3|204727.3|204886.3|204736.3|204863.5|204713.5|426
1641534000000|2022-01-07 05:40:00|204876.3|204726.3|204875.7|204725.7|204889.5|204739.5|204858.3|204708.3|370
1641534300000|2022-01-07 05:45:00|204882|204732|204860.4|204710.4|204888.5|204738.5|204845.9|204695.9|476
1641534600000|2022-01-07 05:50:00|204859.7|204709.7|204817.3|204667.3|204867.9|204717.9|204804|204654|303
1641534900000|2022-01-07 05:55:00|204816.9|204666.9|204787.3|204637.3|204827.5|204677.5|204770.2|204620.2|379
1641535200000|2022-01-07 06:00:00|204787.5|204637.5|204787.5|204637.5|204791.6|204641.6|204766.9|204616.9|624
1641535500000|2022-01-07 06:05:00|204786.7|204636.7|204791|204641|204807.3|204657.3|204767.8|204617.8|352
1641535800000|2022-01-07 06:10:00|204789.1|204639.1|204787.9|204637.9|204802.4|204652.4|204777.7|204627.7|305
1641536100000|2022-01-07 06:15:00|204787.8|204637.8|204801.9|204651.9|204804.5|204654.5|204783.3|204633.3|390
1641536400000|2022-01-07 06:20:00|204800.9|204650.9|204908.7|204758.7|204927.6|204777.6|204798.8|204648.8|457
1641536700000|2022-01-07 06:25:00|204908|204758|204901.5|204751.5|204912.6|204762.6|204861.6|204711.6|409
1641537000000|2022-01-07 06:30:00|204899.9|204749.9|204891.3|204741.3|204905.1|204755.1|204882.4|204732.4|349
1641537300000|2022-01-07 06:35:00|204891.7|204741.7|204927.1|204777.1|204931.9|204781.9|204877.7|204727.7|323
1641537600000|2022-01-07 06:40:00|204924.1|204774.1|204898.4|204748.4|204927.2|204777.2|204885.5|204735.5|358
1641537900000|2022-01-07 06:45:00|204899.2|204749.2|204877.9|204727.9|204902.3|204752.3|204863.8|204713.8|324
1641538200000|2022-01-07 06:50:00|204876.9|204726.9|204888|204738|204894.4|204744.4|204869.5|204719.5|344
1641538500000|2022-01-07 06:55:00|204887.4|204737.4|204891.7|204741.7|204895.4|204745.4|204849.1|204699.1|466
1641538800000|2022-01-07 07:00:00|204890.6|204740.6|205025.3|204875.3|205065.9|204915.9|204879.2|204729.2|779
1641539100000|2022-01-07 07:05:00|205025.2|204875.2|205059.3|204909.3|205059.3|204909.3|205010.4|204860.4|610
1641539400000|2022-01-07 07:10:00|205058.2|204908.2|204976.2|204826.2|205059.1|204909.1|204926.9|204776.9|672
1641539700000|2022-01-07 07:15:00|204977.5|204827.5|204898.1|204748.1|204978.1|204828.1|204876.9|204726.9|597
1641540000000|2022-01-07 07:20:00|204899.6|204749.6|204823.9|204673.9|204910.8|204760.8|204814.1|204664.1|465
1641540300000|2022-01-07 07:25:00|204823.1|204673.1|204818.3|204668.3|204837.1|204687.1|204808.6|204658.6|408
1641540600000|2022-01-07 07:30:00|204822.5|204672.5|204908.2|204758.2|204914.5|204764.5|204774.4|204624.4|502
1641540900000|2022-01-07 07:35:00|204908.1|204758.1|204836.3|204686.3|204911.9|204761.9|204825.2|204675.2|520
1641541200000|2022-01-07 07:40:00|204836.7|204686.7|204781.3|204631.3|204863.5|204713.5|204777.7|204627.7|470
1641541500000|2022-01-07 07:45:00|204783.9|204633.9|204804.1|204654.1|204821.9|204671.9|204773.3|204623.3|532
1641541800000|2022-01-07 07:50:00|204803.5|204653.5|204767.1|204617.1|204810.2|204660.2|204760.3|204610.3|465
1641542100000|2022-01-07 07:55:00|204768.8|204618.8|204640.2|204490.2|204774.6|204624.6|204632.8|204482.8|515
1641542400000|2022-01-07 08:00:00|204641.5|204491.5|204766.4|204616.4|204772.1|204666.9|204637.3|204487.3|777
1641542700000|2022-01-07 08:05:00|204764|204614|204761.9|204611.9|204819.2|204670.2|204686.9|204564.4|776
1641543000000|2022-01-07 08:10:00|204763.2|204613.2|204642.1|204492.1|204782.1|204632.1|204634.8|204484.8|715
1641543300000|2022-01-07 08:15:00|204644|204494|204651.4|204501.4|204652.5|204502.5|204599.4|204449.4|726
1641543600000|2022-01-07 08:20:00|204648.8|204498.8|204679.3|204529.3|204708.4|204558.4|204648.6|204498.6|582
1641543900000|2022-01-07 08:25:00|204678.5|204528.5|204693.4|204543.4|204734.9|204584.9|204666.2|204516.2|697
1641544200000|2022-01-07 08:30:00|204694.7|204544.7|204667.7|204517.7|204776.9|204626.9|204659.1|204509.1|814
1641544500000|2022-01-07 08:35:00|204666.6|204516.6|204597.1|204447.1|204682.5|204532.5|204586.7|204436.7|596
1641544800000|2022-01-07 08:40:00|204599.6|204449.6|204594.2|204444.2|204630.6|204480.6|204588.6|204438.6|600
1641545100000|2022-01-07 08:45:00|204594.8|204444.8|204504.4|204354.4|204604.6|204491.5|204492.2|204342.2|514
1641545400000|2022-01-07 08:50:00|204504.1|204354.1|204499.4|204349.4|204511.2|204361.2|204419|204269|612
1641545700000|2022-01-07 08:55:00|204497.6|204347.6|204443.9|204293.9|204500.1|204350.1|204405.5|204255.5|681
1641546000000|2022-01-07 09:00:00|204440.1|204290.1|204458.6|204308.6|204522.7|204372.7|204420.1|204270.1|707
1641546300000|2022-01-07 09:05:00|204460|204310|204545.3|204395.3|204568.8|204418.8|204437.7|204287.7|633
1641546600000|2022-01-07 09:10:00|204541.3|204391.3|204429.4|204279.4|204545.4|204395.4|204422.2|204272.2|607
1641546900000|2022-01-07 09:15:00|204430.3|204280.3|204478.3|204328.3|204500.1|204350.1|204419.4|204269.4|517
1641547200000|2022-01-07 09:20:00|204477.9|204327.9|204503.5|204353.5|204564.6|204414.6|204468.2|204318.2|557
1641547500000|2022-01-07 09:25:00|204504.1|204354.1|204497.9|204347.9|204504.1|204354.1|204468.5|204318.5|488
1641547800000|2022-01-07 09:30:00|204498.2|204348.2|204431.9|204281.9|204499.6|204349.6|204430|204280|534
1641548100000|2022-01-07 09:35:00|204432.8|204282.8|204391.8|204241.8|204455.1|204305.1|204355.2|204205.2|697
1641548400000|2022-01-07 09:40:00|204393.1|204243.1|204422.3|204272.3|204442.6|204292.6|204357.5|204207.5|739
1641548700000|2022-01-07 09:45:00|204423.3|204273.3|204314.1|204164.1|204438.4|204288.4|204310.2|204160.2|597
1641549000000|2022-01-07 09:50:00|204314.3|204164.3|204316.4|204166.4|204328.4|204220.6|204264.1|204157.4|252
1641549300000|2022-01-07 09:55:00|204314.7|204164.7|204310.9|204160.9|204331.1|204181.1|204300.1|204150.1|313
1641549600000|2022-01-07 10:00:00|204312.1|204162.1|204318.3|204168.3|204325.8|204208.5|204255.5|204151.8|330
1641549900000|2022-01-07 10:05:00|204316.6|204166.6|204262.2|204112.2|204351.9|204217.4|204231|204108.7|457
1641550200000|2022-01-07 10:10:00|204261.8|204111.8|204222.2|204072.2|204273.6|204123.6|204211.8|204061.8|461
1641550500000|2022-01-07 10:15:00|204223.2|204073.2|204196.1|204046.1|204235|204085|204127.9|204021.2|554
1641550800000|2022-01-07 10:20:00|204196.6|204046.6|204221.7|204071.7|204230.5|204080.5|204195.5|204045.5|606
1641551100000|2022-01-07 10:25:00|204219.1|204069.1|204229.4|204079.4|204230|204080|204208.7|204058.7|437
1641551400000|2022-01-07 10:30:00|204234.2|204084.2|204263.7|204113.7|204304.5|204154.5|204234.2|204084.2|620
1641551700000|2022-01-07 10:35:00|204262.4|204112.4|204299.9|204149.9|204302.9|204152.9|204225.7|204075.7|444
1641552000000|2022-01-07 10:40:00|204300|204150|204283.7|204133.7|204312.5|204162.5|204264.1|204114.1|505
1641552300000|2022-01-07 10:45:00|204283.5|204133.5|204223.8|204073.8|204287.6|204137.6|204214.1|204064.1|475
1641552600000|2022-01-07 10:50:00|204226.6|204076.6|204272|204122|204281.6|204131.6|204215.1|204065.1|402
1641552900000|2022-01-07 10:55:00|204271.4|204121.4|204320.9|204170.9|204322.8|204172.8|204264.6|204114.6|470
1641553200000|2022-01-07 11:00:00|204320.4|204170.4|204375.8|204225.8|204414.3|204264.3|204319.2|204169.2|637
1641553500000|2022-01-07 11:05:00|204375|204225|204356.7|204206.7|204431.6|204281.6|204347|204197|616
1641553800000|2022-01-07 11:10:00|204358.9|204208.9|204342|204192|204376.6|204226.6|204327.5|204177.5|528
1641554100000|2022-01-07 11:15:00|204344.5|204194.5|204290|204140|204352.1|204202.1|204268.5|204118.5|565
1641554400000|2022-01-07 11:20:00|204289.4|204139.4|204364.4|204214.4|204421.7|204271.7|204282.3|204132.3|658
1641554700000|2022-01-07 11:25:00|204364|204214|204349.6|204199.6|204371.1|204221.1|204342.1|204192.1|451
1641555000000|2022-01-07 11:30:00|204351.5|204201.5|204383.5|204233.5|204399.1|204249.1|204337.8|204187.8|592
1641555300000|2022-01-07 11:35:00|204386|204236|204388.4|204238.4|204424.3|204274.3|204380|204230|459
1641555600000|2022-01-07 11:40:00|204388.9|204238.9|204343.7|204193.7|204388.9|204238.9|204319.9|204169.9|378
1641555900000|2022-01-07 11:45:00|204339.6|204189.6|204299|204149|204362.8|204212.8|204287.8|204137.8|407
1641556200000|2022-01-07 11:50:00|204298.8|204148.8|204267|204117|204304.1|204154.1|204236.9|204086.9|368
1641556500000|2022-01-07 11:55:00|204269.4|204119.4|204375.1|204225.1|204377.1|204227.1|204228|204078|503
1641556800000|2022-01-07 12:00:00|204375|204225|204360.3|204210.3|204378|204228|204285.8|204135.8|605
1641557100000|2022-01-07 12:05:00|204359.7|204209.7|204437|204287|204468.3|204318.3|204350.9|204200.9|664
1641557400000|2022-01-07 12:10:00|204436.6|204286.6|204436.8|204286.8|204501.3|204351.3|204431.2|204281.2|611
1641557700000|2022-01-07 12:15:00|204436.6|204286.6|204446.9|204296.9|204460.1|204310.1|204385.2|204235.2|684
1641558000000|2022-01-07 12:20:00|204446.7|204296.7|204530.6|204380.6|204542.6|204392.6|204445.4|204295.4|531
1641558300000|2022-01-07 12:25:00|204531|204381|204598.8|204448.8|204633.3|204525.4|204530.9|204380.9|520
1641558600000|2022-01-07 12:30:00|204594.2|204444.2|204432.9|204382.9|204596.9|204484.8|204421.2|204324.9|540
1641558900000|2022-01-07 12:35:00|204431.1|204381.1|204623.2|204473.2|204646.8|204547.4|204402.6|204300.8|655
1641559200000|2022-01-07 12:40:00|204621.8|204471.8|204535.5|204385.5|204648.9|204546.2|204485|204383.8|663
1641559500000|2022-01-07 12:45:00|204535.3|204385.3|204476.3|204326.3|204567.6|204456.7|204436|204325.5|647
1641559800000|2022-01-07 12:50:00|204476.5|204326.5|204480.1|204330.1|204501.3|204403.4|204419.3|204314.6|572
1641560100000|2022-01-07 12:55:00|204479|204329|204491.2|204341.2|204517.2|204421.6|204423.8|204327.5|560
1641560400000|2022-01-07 13:00:00|204491|204341|204443.7|204293.7|204532.3|204429.7|204377.8|204278.8|669
1641560700000|2022-01-07 13:05:00|204443.8|204293.8|204542.3|204392.3|204549.1|204399.1|204400.5|204285.2|686
1641561000000|2022-01-07 13:10:00|204542.9|204392.9|204635.4|204485.4|204642.8|204515.8|204473|204378.8|690
1641561300000|2022-01-07 13:15:00|204634.8|204484.8|204611|204461|204640.2|204496.4|204546.4|204429|731
1641561600000|2022-01-07 13:20:00|204600.1|204450.1|204597.3|204447.3|204723.3|204600.8|204550|204400|765
1641561900000|2022-01-07 13:25:00|204597.4|204447.4|204663.8|204371|204727.2|204577.2|204464.2|204314.2|830
1641562200000|2022-01-07 13:30:00|204659.8|204375.4|204755.8|204605.8|204950|204800|204203.6|204053.6|1157
1641562500000|2022-01-07 13:35:00|204762|204612|205160.3|205010.3|205284.3|205134.3|204757.4|204607.4|1113
1641562800000|2022-01-07 13:40:00|205148.5|204998.5|204871.3|204721.3|205274.1|205124.1|204831.6|204690.1|1062
1641563100000|2022-01-07 13:45:00|204873.4|204723.4|204333.8|204183.8|204873.4|204723.4|204321.6|204171.6|1104
1641563400000|2022-01-07 13:50:00|204329|204179|204762.5|204612.5|204801.9|204685.5|204294.4|204177.9|1042
1641563700000|2022-01-07 13:55:00|204760.9|204610.9|204587.1|204437.1|204804.3|204654.3|204509|204360.5|1058
1641564000000|2022-01-07 14:00:00|204581.9|204431.9|204574.7|204524.7|204757|204651.4|204554.7|204424.3|1006
1641564300000|2022-01-07 14:05:00|204623.5|204473.5|204267.2|204117.2|204641.4|204538.1|204182.6|204081.6|967
1641564600000|2022-01-07 14:10:00|204267|204117|204213.5|204163.5|204446.4|204323.6|204203.1|204098.6|934
1641564900000|2022-01-07 14:15:00|204277.1|204127.1|204106.3|203956.3|204354.1|204256|204080.2|203951.6|948
1641565200000|2022-01-07 14:20:00|204107|203957|204007.1|203857.1|204155.1|204051.3|203897.9|203798.6|957
1641565500000|2022-01-07 14:25:00|204005.4|203855.4|203943.9|203793.9|204032|203929.5|203872.6|203781.1|829
1641565800000|2022-01-07 14:30:00|203943.7|203793.7|203969.7|203919.7|204019.3|203922.2|203789.1|203697.7|981
1641566100000|2022-01-07 14:35:00|203968.2|203918.2|203803.6|203753.6|204005.5|203919.4|203759.8|203648.1|989
1641566400000|2022-01-07 14:40:00|203804.5|203754.5|203791.7|203641.7|203927.6|203820.2|203718.5|203614.4|921
1641566700000|2022-01-07 14:45:00|203791|203641|203992.7|203842.7|204011.8|203908.6|203653.5|203555.4|960
1641567000000|2022-01-07 14:50:00|203991.3|203841.3|203811.4|203761.4|204038.9|203955.5|203705.7|203601.4|893
1641567300000|2022-01-07 14:55:00|203809.6|203759.6|203750.9|203600.9|203850.1|203760.8|203669.4|203571.2|878
1641567600000|2022-01-07 15:00:00|203752.4|203602.4|204157.5|204007.5|204158.2|204026.9|203696.3|203585.5|996
1641567900000|2022-01-07 15:05:00|204156.3|204006.3|204061.2|203911.2|204203.1|204083.8|204022.4|203911.2|929
1641568200000|2022-01-07 15:10:00|204064.2|203914.2|204128.5|203978.5|204164.9|204063.3|204035.1|203912.4|881
1641568500000|2022-01-07 15:15:00|204130.4|203980.4|204110.2|203960.2|204163.9|204026.7|204032.8|203932.6|757
1641568800000|2022-01-07 15:20:00|204115.7|203965.7|204241.4|204191.4|204244.2|204194.2|204042|203947.1|795
1641569100000|2022-01-07 15:25:00|204239.6|204189.6|204253.9|204103.9|204341.1|204246.1|204124.5|204014.9|804
1641569400000|2022-01-07 15:30:00|204251.9|204101.9|204422.5|204272.5|204430.7|204314.9|204198.8|204092.6|862
1641569700000|2022-01-07 15:35:00|204422.7|204272.7|204373.3|204223.3|204432.1|204332.6|204278.4|204190.8|1001
1641570000000|2022-01-07 15:40:00|204372.4|204222.4|204456.5|204306.5|204491.9|204396.2|204272.8|204181.1|983
1641570300000|2022-01-07 15:45:00|204457.3|204307.3|204623.1|204473.1|204625|204517|204346|204247.2|897
1641570600000|2022-01-07 15:50:00|204623.3|204473.3|204401.7|204351.7|204652.3|204556.5|204399|204300.6|919
1641570900000|2022-01-07 15:55:00|204401.4|204351.4|204499.7|204349.7|204532.7|204426.9|204349.9|204238.3|832
1641571200000|2022-01-07 16:00:00|204427.5|204377.5|204566.4|204416.4|204591.2|204479.8|204346.7|204246.2|875
1641571500000|2022-01-07 16:05:00|204566.6|204416.6|204533.9|204383.9|204637.3|204517.9|204443.9|204340.9|855
1641571800000|2022-01-07 16:10:00|204533.8|204383.8|204560.4|204410.4|204583.6|204487.2|204353.4|204243.9|754
1641572100000|2022-01-07 16:15:00|204559.8|204409.8|204615.5|204465.5|204653.5|204554.6|204492.3|204358.8|820
1641572400000|2022-01-07 16:20:00|204615.1|204465.1|204571|204421|204649.1|204547.5|204505.9|204407.6|789
1641572700000|2022-01-07 16:25:00|204570.8|204420.8|204497.5|204447.5|204590.9|204489|204492.4|204389.6|745
1641573000000|2022-01-07 16:30:00|204499.6|204449.6|204407.1|204257.1|204550.8|204454.3|204295.1|204202.9|812
1641573300000|2022-01-07 16:35:00|204405.7|204255.7|204370.8|204220.8|204416|204304.1|204315.4|204201.7|745
1641573600000|2022-01-07 16:40:00|204371.1|204221.1|204312.9|204262.9|204378.2|204273.1|204300.4|204197|737
1641573900000|2022-01-07 16:45:00|204306.1|204256.1|204367.8|204217.8|204422.2|204328.3|204296.6|204190.8|776
1641574200000|2022-01-07 16:50:00|204319.7|204269.7|204202.8|204052.8|204378.7|204277.2|204132.4|204020.9|844
1641574500000|2022-01-07 16:55:00|204202.2|204052.2|204116.2|203966.2|204206.3|204090.2|204098.1|203952.7|928
1641574800000|2022-01-07 17:00:00|204116.3|203966.3|204155.6|204005.6|204165.2|204015.2|204025.4|203906.6|746
1641575100000|2022-01-07 17:05:00|204155.4|204005.4|204151.7|204001.7|204159.5|204049.5|203953.9|203852.1|753
1641575400000|2022-01-07 17:10:00|204151.9|204001.9|204031.9|203881.9|204151.9|204015.2|203949.8|203841.6|671
1641575700000|2022-01-07 17:15:00|204032.4|203882.4|203980.6|203930.6|204048.2|203949|203933.9|203821.2|676
1641576000000|2022-01-07 17:20:00|204029.9|203879.9|204084.6|203934.6|204091.5|203991.6|204009.7|203878.2|688
1641576300000|2022-01-07 17:25:00|204085.7|203935.7|204083.8|203933.8|204088.7|203988.7|203979.5|203880.8|699
1641576600000|2022-01-07 17:30:00|204083.2|203933.2|204168.1|204018.1|204174.4|204054.1|204032|203933.2|576
1641576900000|2022-01-07 17:35:00|204167.8|204017.8|204131.7|203981.7|204169.1|204061.8|204080.8|203944.6|724
1641577200000|2022-01-07 17:40:00|204131.1|203981.1|204037.7|203887.7|204131.6|203981.6|203968.8|203874.8|723
1641577500000|2022-01-07 17:45:00|204037|203887|204042.8|203992.8|204093.8|203992.8|203955.4|203868.6|687
1641577800000|2022-01-07 17:50:00|204045.3|203995.3|204022.5|203972.5|204094.4|203995.3|203996.2|203890.4|643
1641578100000|2022-01-07 17:55:00|204069.6|203919.6|204047.4|203897.4|204087.3|203975.6|203968.5|203870.5|555
1641578400000|2022-01-07 18:00:00|204047.5|203897.5|203995.4|203945.4|204114.4|204021.2|203979.2|203886.9|633
1641578700000|2022-01-07 18:05:00|203995.6|203945.6|204045.9|203895.9|204112|204011.9|203988.5|203894.7|588
1641579000000|2022-01-07 18:10:00|204046|203896|203981.1|203931.1|204046.1|203948.5|203975.2|203880.6|632
1641579300000|2022-01-07 18:15:00|203980.9|203930.9|204066.8|203916.8|204075.1|203973.3|203971.5|203877.8|522
1641579600000|2022-01-07 18:20:00|204066.6|203916.6|203991.1|203941.1|204072.7|203977.6|203987.1|203886.5|517
1641579900000|2022-01-07 18:25:00|203991.8|203941.8|203977.3|203927.3|204040.2|203943.1|203977.3|203875.1|450
1641580200000|2022-01-07 18:30:00|203977.6|203927.6|203887|203737|204029.3|203931.7|203776.8|203668.8|742
1641580500000|2022-01-07 18:35:00|203890.6|203740.6|203799.4|203749.4|203904.2|203796.2|203789.1|203690.2|607
1641580800000|2022-01-07 18:40:00|203801.3|203751.3|203811.4|203761.4|203862.2|203766.2|203740.2|203643.3|629
1641581100000|2022-01-07 18:45:00|203811.7|203761.7|203768|203718|203846.5|203763.5|203757.4|203651.9|524
1641581400000|2022-01-07 18:50:00|203764.7|203714.7|203947.9|203797.9|203947.9|203847.8|203764.7|203669.7|650
1641581700000|2022-01-07 18:55:00|203946.6|203796.6|203858.1|203808.1|203952.2|203811.3|203776.9|203677.3|601
1641582000000|2022-01-07 19:00:00|203857.1|203807.1|203986.9|203836.9|203989.9|203891.6|203856.6|203777.1|604
1641582300000|2022-01-07 19:05:00|203987.1|203837.1|203913|203763|203995.3|203890.1|203891.7|203752.8|585
1641582600000|2022-01-07 19:10:00|203912.4|203762.4|203867.5|203717.5|203918.5|203809.2|203807.3|203707.8|625
1641582900000|2022-01-07 19:15:00|203865.7|203715.7|203813.5|203663.5|203868.9|203756.8|203760.4|203657.4|706
1641583200000|2022-01-07 19:20:00|203808.9|203658.9|203606.5|203556.5|203836|203718.8|203598.1|203500.1|676
1641583500000|2022-01-07 19:25:00|203604.1|203554.1|203659.3|203609.3|203728.8|203629.5|203566|203471.9|630
1641583800000|2022-01-07 19:30:00|203659.1|203609.1|203676.4|203626.4|203723.9|203633.3|203659.1|203563.7|412
1641584100000|2022-01-07 19:35:00|203675.7|203625.7|203775.2|203625.2|203789.6|203690.1|203675.7|203602.8|558
1641584400000|2022-01-07 19:40:00|203775.8|203625.8|203801.9|203651.9|203868.2|203728.5|203727.9|203612.1|729
1641584700000|2022-01-07 19:45:00|203802.3|203652.3|203677.7|203627.7|203807.2|203679.2|203656|203558.5|621
1641585000000|2022-01-07 19:50:00|203678.7|203628.7|203731.2|203681.2|203783.2|203696.4|203668|203571.6|620
1641585300000|2022-01-07 19:55:00|203732.8|203682.8|203807.1|203657.1|203813|203714.5|203712.3|203613.8|729
1641585600000|2022-01-07 20:00:00|203807|203657|203854.9|203704.9|203855.7|203732.6|203740.3|203607.6|767
1641585900000|2022-01-07 20:05:00|203854.3|203704.3|203835.9|203685.9|203860|203710|203725.8|203624.9|527
1641586200000|2022-01-07 20:10:00|203836.2|203686.2|203840.2|203690.2|203865.3|203738.8|203745|203643.1|577
1641586500000|2022-01-07 20:15:00|203839.2|203689.2|203798.3|203648.3|203860.5|203710.5|203709.4|203604.2|673
1641586800000|2022-01-07 20:20:00|203801.7|203651.7|203789.3|203639.3|203838.6|203728.6|203762.4|203635.3|632
1641587100000|2022-01-07 20:25:00|203789.4|203639.4|203867.6|203717.6|203878.3|203771.9|203789.4|203639.4|463
1641587400000|2022-01-07 20:30:00|203862.6|203712.6|203818.4|203668.4|203864.5|203734|203767.3|203661.1|590
1641587700000|2022-01-07 20:35:00|203820.5|203670.5|203740.1|203590.1|203822.4|203681.1|203676.2|203572.9|606
1641588000000|2022-01-07 20:40:00|203738.4|203588.4|203648.1|203498.1|203739|203632.6|203639.4|203489.4|610
1641588300000|2022-01-07 20:45:00|203648.2|203498.2|203686.4|203536.4|203724.5|203611.1|203597.9|203492.8|625
1641588600000|2022-01-07 20:50:00|203686.3|203536.3|203818.1|203668.1|203818.8|203668.8|203635.8|203485.8|755
1641588900000|2022-01-07 20:55:00|203818.6|203668.6|203706.7|203556.7|203842.6|203730.6|203678.3|203556.7|761
1641589200000|2022-01-07 21:00:00|203700.9|203550.9|203718.6|203568.6|203749.8|203599.8|203672.4|203522.4|701
1641589500000|2022-01-07 21:05:00|203726.2|203576.2|203714.8|203564.8|203728.1|203578.1|203701.7|203551.7|460
1641589800000|2022-01-07 21:10:00|203715.1|203565.1|203711.2|203561.2|203752.8|203602.8|203671|203521|516
1641590100000|2022-01-07 21:15:00|203711|203561|203716.6|203566.6|203724.3|203574.3|203698.1|203548.1|504
1641590400000|2022-01-07 21:20:00|203716.7|203566.7|203717.5|203567.5|203727|203577|203712.1|203562.1|494
1641590700000|2022-01-07 21:25:00|203717.6|203567.6|203701.6|203551.6|203723.3|203573.3|203688.3|203538.3|385
1641591000000|2022-01-07 21:30:00|203699.7|203549.7|203719.8|203569.8|203727.5|203577.5|203693|203543|350
1641591300000|2022-01-07 21:35:00|203717.1|203567.1|203677|203527|203717.1|203567.1|203662|203512|277
1641591600000|2022-01-07 21:40:00|203679.3|203529.3|203699.8|203549.8|203741|203591|203675.6|203525.6|250
1641591900000|2022-01-07 21:45:00|203697.7|203547.7|203812.9|203662.9|203827|203677|203684.5|203534.5|277
1641592200000|2022-01-07 21:50:00|203809.6|203659.6|203764.2|203614.2|203824.6|203674.6|203723.9|203526.4|225
1641592500000|2022-01-07 21:55:00|203763.7|203613.7|203778.1|203628.1|204038.5|203741.5|203751|203540.8|353
1641762000000|2022-01-09 21:00:00|203896|203554|204079.5|203737.5|204079.5|203737.5|203896|203554|2
1641762300000|2022-01-09 21:05:00|203896|203554|203871|203529|204079.5|203737.5|203871|203529|4
1641762600000|2022-01-09 21:10:00|203896|203554|204079.5|203737.5|204079.5|203737.5|203896|203554|2
1641762900000|2022-01-09 21:15:00|203896|203554|203896|203554|204079.5|203737.5|203896|203554|3
1641763500000|2022-01-09 21:25:00|203962.3|203620.3|203942.8|203600.8|203962.3|203620.3|203897.1|203555.1|3
1641763800000|2022-01-09 21:30:00|203896.2|203554.2|204079.5|203737.5|204079.5|203737.5|203896|203554|6
1641764400000|2022-01-09 21:40:00|203896|203554|203896|203554|203896|203554|203896|203554|1
1641764700000|2022-01-09 21:45:00|204079.5|203737.5|204079.5|203737.5|204079.5|203737.5|203896|203554|5
1641765000000|2022-01-09 21:50:00|204046|203704|204079.5|203737.5|204079.5|203737.5|203896|203554|7
1641765300000|2022-01-09 21:55:00|204031.2|203689.2|203971|203629|204079.5|203737.5|203971|203629|11
1641765600000|2022-01-09 22:00:00|204108|203766|204057|203760|204108|203768.5|203848|203551|58
1641765900000|2022-01-09 22:05:00|203959.9|203662.9|204006.2|203709.2|204067.5|203770.5|203924.5|203627.5|84
1641766200000|2022-01-09 22:10:00|203985|203688|203977.4|203680.4|204057.4|203760.4|203883.5|203586.5|83
1641766500000|2022-01-09 22:15:00|203987.5|203693.1|203955.7|203658.7|204015.9|203738.9|203888.9|203653|114
1641766800000|2022-01-09 22:20:00|203994.1|203697.1|203959.5|203662.5|204019.3|203722.3|203942.7|203645.7|64
1641767100000|2022-01-09 22:25:00|203952.5|203655.5|203976.7|203679.7|204019.9|203722.9|203945.3|203648.3|81
1641767400000|2022-01-09 22:30:00|203897.1|203747.1|203960.6|203663.6|203998.9|203747.1|203893.9|203658.4|167
1641767700000|2022-01-09 22:35:00|203958.4|203661.4|203960.2|203663.2|203983.2|203742.3|203891.5|203655.9|137
1641768000000|2022-01-09 22:40:00|203958.5|203661.5|203956.6|203659.6|204029.5|203743.1|203893.1|203653.3|99
1641768300000|2022-01-09 22:45:00|203957.1|203660.1|203961.8|203664.8|204010.3|203713.3|203940|203643|226
1641768600000|2022-01-09 22:50:00|204006|203709|203968.4|203671.4|204006|203709|203943.8|203646.8|123
1641768900000|2022-01-09 22:55:00|203959.5|203662.5|203962.6|203665.6|204006|203709|203948|203651|112
1641769200000|2022-01-09 23:00:00|203962.7|203665.7|203847.7|203550.7|203988.6|203691.6|203785.3|203488.3|766
1641769500000|2022-01-09 23:05:00|203853.3|203556.3|203929|203779|204027.9|203877.9|203822.4|203556.3|705
1641769800000|2022-01-09 23:10:00|203928.4|203778.4|203921.8|203771.8|203987.2|203788.5|203887|203663.7|418
1641770100000|2022-01-09 23:15:00|203921.9|203771.9|203984.8|203834.8|204037.4|203846.7|203884.7|203734.7|457
1641770400000|2022-01-09 23:20:00|203986|203836|203993.1|203843.1|204070.4|203920.4|203955.2|203805.2|465
1641770700000|2022-01-09 23:25:00|203995.8|203845.8|204044.6|203894.6|204066.1|203916.1|203990.2|203840.2|481
1641771000000|2022-01-09 23:30:00|204048.2|203898.2|204012.4|203862.4|204053.9|203903.9|203998.9|203848.9|462
1641771300000|2022-01-09 23:35:00|204012.2|203862.2|204064.5|203914.5|204074|203924|203986.1|203836.1|500
1641771600000|2022-01-09 23:40:00|204064.3|203914.3|204038.4|203888.4|204099.3|203924.6|204017.9|203843.4|420
1641771900000|2022-01-09 23:45:00|204034.4|203884.4|204022.1|203872.1|204121.7|203902.1|203992.1|203824.7|357
1641772200000|2022-01-09 23:50:00|204023.9|203873.9|204016.6|203866.6|204065.9|203883.2|203975.2|203813.3|514
1641772500000|2022-01-09 23:55:00|204022.2|203872.2|204015.2|203865.2|204104.8|203890.9|203995.3|203816.3|450
1641772800000|2022-01-10 00:00:00|204015.6|203865.6|204025.1|203875.1|204058.2|203908.2|204007.6|203857.6|565
1641773100000|2022-01-10 00:05:00|204025.4|203875.4|204047.9|203897.9|204063.4|203913.4|204015.6|203865.6|526
1641773400000|2022-01-10 00:10:00|204048|203898|204055.3|203905.3|204075.8|203925.8|204025.8|203875.8|467
1641773700000|2022-01-10 00:15:00|204055.6|203905.6|204026.4|203876.4|204073.5|203923.5|204015.8|203865.8|532
1641774000000|2022-01-10 00:20:00|204019.4|203869.4|204016.2|203866.2|204053.7|203903.7|204007|203857|420
1641774300000|2022-01-10 00:25:00|204017.1|203867.1|203963.9|203813.9|204043.2|203893.2|203940|203790|394
1641774600000|2022-01-10 00:30:00|203961.2|203811.2|203848.9|203698.9|204035.8|203830|203833.9|203683.9|558
1641774900000|2022-01-10 00:35:00|203847.6|203697.6|203839.4|203689.4|203872.4|203722.4|203831.8|203681.8|376
1641775200000|2022-01-10 00:40:00|203834.1|203684.1|203899.5|203749.5|203921.3|203771.3|203832.9|203682.9|370
1641775500000|2022-01-10 00:45:00|203897.8|203747.8|203930|203780|203936.1|203786.1|203893.2|203743.2|306
1641775800000|2022-01-10 00:50:00|203930.9|203780.9|203880.6|203730.6|203956.3|203806.3|203871.2|203721.2|440
1641776100000|2022-01-10 00:55:00|203880.4|203730.4|203918.5|203768.5|203920.2|203770.2|203879.7|203729.7|502
1641776400000|2022-01-10 01:00:00|203919.3|203769.3|203901.3|203751.3|203919.3|203769.3|203871.1|203721.1|562
1641776700000|2022-01-10 01:05:00|203900.4|203750.4|203941.9|203791.9|203959.7|203809.7|203898.1|203748.1|491
1641777000000|2022-01-10 01:10:00|203941|203791|203936.8|203786.8|203956.5|203806.5|203907.2|203757.2|311
1641777300000|2022-01-10 01:15:00|203940.5|203790.5|203956.8|203806.8|203997|203847|203930.8|203780.8|360
1641777600000|2022-01-10 01:20:00|203953.6|203803.6|203949|203799|204036.9|203814.8|203926.8|203749.8|261
1641777900000|2022-01-10 01:25:00|203950.9|203800.9|204019.1|203869.1|204019.1|203869.1|203926.1|203776.1|505
1641778200000|2022-01-10 01:30:00|204017|203867|203980.3|203830.3|204044.2|203894.2|203975.6|203825.6|552
1641778500000|2022-01-10 01:35:00|203979.8|203829.8|203952.7|203802.7|203995.8|203845.8|203942.4|203792.4|596
1641778800000|2022-01-10 01:40:00|203952.5|203802.5|203927.4|203777.4|203953.2|203803.2|203912.1|203762.1|515
1641779100000|2022-01-10 01:45:00|203927.5|203777.5|203911.5|203761.5|203953.7|203803.7|203905.8|203755.8|468
1641779400000|2022-01-10 01:50:00|203911.7|203761.7|203910.4|203760.4|203914|203764|203861.2|203711.2|349
1641779700000|2022-01-10 01:55:00|203910.9|203760.9|203881.2|203731.2|203910.9|203760.9|203867.2|203717.2|411
1641780000000|2022-01-10 02:00:00|203889.1|203739.1|203795|203645|203889.6|203739.6|203782.4|203632.4|573
1641780300000|2022-01-10 02:05:00|203794.9|203644.9|203809|203659|203812.7|203662.7|203794.8|203644.8|499
1641780600000|2022-01-10 02:10:00|203807.4|203657.4|203880.8|203730.8|203891.4|203741.4|203799.4|203649.4|602
1641780900000|2022-01-10 02:15:00|203880.6|203730.6|203907|203757|203922.7|203772.7|203880.6|203730.6|606
1641781200000|2022-01-10 02:20:00|203903.6|203753.6|203904.7|203754.7|203938.8|203788.8|203897.8|203747.8|418
1641781500000|2022-01-10 02:25:00|203901.9|203751.9|203892.5|203742.5|203911.2|203761.2|203871.1|203721.1|481
1641781800000|2022-01-10 02:30:00|203891.8|203741.8|203866.4|203716.4|203906.5|203756.5|203860.5|203710.5|342
1641782100000|2022-01-10 02:35:00|203869|203719|203872.8|203722.8|203885.9|203735.9|203854.4|203704.4|408
1641782400000|2022-01-10 02:40:00|203872.6|203722.6|203832.7|203682.7|203872.6|203722.6|203816|203666|506
1641782700000|2022-01-10 02:45:00|203833.9|203683.9|203859.6|203709.6|203865.5|203715.5|203820|203670|533
1641783000000|2022-01-10 02:50:00|203863.4|203713.4|203871.1|203721.1|203877|203727|203852.8|203702.8|548
1641783300000|2022-01-10 02:55:00|203870.8|203720.8|203882.6|203732.6|203898|203787.5|203815.2|203713.3|378
1641783600000|2022-01-10 03:00:00|203882.2|203732.2|203883.7|203733.7|203896.3|203746.3|203876.6|203726.6|255
1641783900000|2022-01-10 03:05:00|203882.3|203732.3|203932.1|203782.1|203940.6|203790.6|203826|203728.5|405
1641784200000|2022-01-10 03:10:00|203933.2|203783.2|203914.4|203764.4|203948.8|203798.8|203894.7|203744.7|430
1641784500000|2022-01-10 03:15:00|203909.2|203759.2|203900.7|203750.7|203921|203771|203889|203739|382
1641784800000|2022-01-10 03:20:00|203901.2|203751.2|203957.3|203807.3|203967.3|203817.3|203901.2|203751.2|485
1641785100000|2022-01-10 03:25:00|203940.1|203790.1|203958|203808|204006.5|203856.5|203940.1|203790.1|395
1641785400000|2022-01-10 03:30:00|203957.3|203807.3|203950.8|203800.8|203965.9|203815.9|203925.4|203775.4|465
1641785700000|2022-01-10 03:35:00|203958|203808|203994.3|203844.3|204003.1|203853.1|203949.1|203799.1|382
1641786000000|2022-01-10 03:40:00|203994.8|203844.8|203992.5|203842.5|204006|203856|203984.4|203834.4|307
1641786300000|2022-01-10 03:45:00|203991.7|203841.7|204003.6|203853.6|204009.8|203859.8|203983.4|203833.4|384
1641786600000|2022-01-10 03:50:00|204003.5|203853.5|203968.4|203818.4|204015.9|203865.9|203951.5|203801.5|408
1641786900000|2022-01-10 03:55:00|203969|203819|203939.6|203789.6|203976.6|203826.6|203933.1|203783.1|539
1641787200000|2022-01-10 04:00:00|203939.1|203789.1|203885.9|203735.9|203939.1|203789.1|203885.2|203735.2|528
1641787500000|2022-01-10 04:05:00|203890.4|203740.4|203856|203706|203890.4|203740.4|203829.7|203679.7|473
1641787800000|2022-01-10 04:10:00|203856.5|203706.5|203871.4|203721.4|203881.2|203731.2|203845.5|203695.5|330
1641788100000|2022-01-10 04:15:00|203871.1|203721.1|203842|203692|203876.5|203726.5|203809.3|203659.3|459
1641788400000|2022-01-10 04:20:00|203842.9|203692.9|203865.8|203715.8|203878.3|203728.3|203830.8|203680.8|519
1641788700000|2022-01-10 04:25:00|203865.9|203715.9|203881.2|203731.2|203891.2|203741.2|203858.5|203708.5|452
1641789000000|2022-01-10 04:30:00|203892.2|203742.2|203936.2|203786.2|203957.1|203807.1|203876.4|203726.4|526
1641789300000|2022-01-10 04:35:00|203936.5|203786.5|203892.3|203742.3|203936.5|203786.5|203886.9|203736.9|524
1641789600000|2022-01-10 04:40:00|203893|203743|203914.3|203764.3|203918.8|203768.8|203836.8|203686.8|474
1641789900000|2022-01-10 04:45:00|203915|203765|203935.9|203785.9|203946.8|203796.8|203908.2|203758.2|433
1641790200000|2022-01-10 04:50:00|203936.9|203786.9|203954.9|203804.9|203972.6|203822.6|203934.3|203784.3|365
1641790500000|2022-01-10 04:55:00|203953.2|203803.2|203957.1|203807.1|203963.1|203813.1|203944.9|203794.9|254
1641790800000|2022-01-10 05:00:00|203956.8|203806.8|204034.2|203884.2|204034.7|203884.7|203936.2|203786.2|471
1641791100000|2022-01-10 05:05:00|204033.5|203883.5|204041.7|203891.7|204042.5|203892.5|203999.9|203849.9|376
1641791400000|2022-01-10 05:10:00|204041.3|203891.3|204058.4|203908.4|204068.9|203918.9|204031.1|203881.1|344
1641791700000|2022-01-10 05:15:00|204058.9|203908.9|204009.3|203859.3|204064|203914|203992.8|203842.8|586
1641792000000|2022-01-10 05:20:00|204009.1|203859.1|204018|203868|204033.4|203883.4|203997.9|203847.9|610
1641792300000|2022-01-10 05:25:00|204017.9|203867.9|204000.7|203850.7|204040.7|203890.7|203992.9|203842.9|557
1641792600000|2022-01-10 05:30:00|204000.2|203850.2|203954.9|203804.9|204006.5|203856.5|203947.1|203797.1|490
1641792900000|2022-01-10 05:35:00|203955.2|203805.2|203945.9|203795.9|203975.2|203825.2|203925.4|203775.4|511
1641793200000|2022-01-10 05:40:00|203945.3|203795.3|203944.8|203794.8|203949|203799|203922.8|203772.8|445
1641793500000|2022-01-10 05:45:00|203944.7|203794.7|204012.1|203862.1|204027.9|203877.9|203935.9|203785.9|394
1641793800000|2022-01-10 05:50:00|204013.2|203863.2|203997.5|203847.5|204015|203865|203969.6|203819.6|509
1641794100000|2022-01-10 05:55:00|203997.4|203847.4|204017.2|203867.2|204040.5|203890.5|203997.4|203847.4|512
1641794400000|2022-01-10 06:00:00|204017.8|203867.8|204032.7|203882.7|204044|203894|203991|203841|485
1641794700000|2022-01-10 06:05:00|204032.3|203882.3|204074|203924|204090.7|203940.7|204032.3|203882.3|500
1641795000000|2022-01-10 06:10:00|204074.2|203924.2|204051.8|203901.8|204093|203943|203981.2|203831.2|476
1641795300000|2022-01-10 06:15:00|204047|203897|204025.3|203875.3|204052.7|203902.7|204022.5|203872.5|352
1641795600000|2022-01-10 06:20:00|204025.7|203875.7|204072.2|203922.2|204101.6|203951.6|204020.1|203870.1|372
1641795900000|2022-01-10 06:25:00|204071.8|203921.8|204117.3|203967.3|204151|204001|204068.8|203918.8|522
1641796200000|2022-01-10 06:30:00|204116.5|203966.5|204081|203931|204116.5|203966.5|204067|203917|467
1641796500000|2022-01-10 06:35:00|204081.4|203931.4|204087|203937|204110.5|203960.5|204066.9|203916.9|492
1641796800000|2022-01-10 06:40:00|204086.8|203936.8|204069.6|203919.6|204104|203954|204062.8|203912.8|551
1641797100000|2022-01-10 06:45:00|204070.2|203920.2|204052.6|203902.6|204082.6|203932.6|204041.4|203891.4|429
1641797400000|2022-01-10 06:50:00|204051.4|203901.4|204028.8|203878.8|204051.4|203901.4|204009.1|203859.1|426
1641797700000|2022-01-10 06:55:00|204026.4|203876.4|204010.3|203860.3|204036.8|203886.8|204003.5|203853.5|456
1641798000000|2022-01-10 07:00:00|204010|203860|203974.5|203824.5|204033.7|203883.7|203895.3|203745.3|658
1641798300000|2022-01-10 07:05:00|203983.4|203833.4|203886.9|203736.9|203988.7|203838.7|203831|203681|586
1641798600000|2022-01-10 07:10:00|203885.8|203735.8|203943.1|203793.1|203949.4|203799.4|203871.8|203721.8|551
1641798900000|2022-01-10 07:15:00|203942.9|203792.9|203921.2|203771.2|203948.1|203798.1|203857.1|203707.1|623
1641799200000|2022-01-10 07:20:00|203916.5|203766.5|204049.7|203899.7|204050|203900|203893.9|203743.9|831
1641799500000|2022-01-10 07:25:00|204046.8|203896.8|204025.8|203875.8|204090.8|203940.8|204002|203852|767
1641799800000|2022-01-10 07:30:00|204028.6|203878.6|203999.8|203849.8|204037.9|203887.9|203952.1|203802.1|785
1641800100000|2022-01-10 07:35:00|204000.6|203850.6|203895.9|203745.9|204010.5|203860.5|203883.9|203733.9|670
1641800400000|2022-01-10 07:40:00|203893.8|203743.8|203913.7|203763.7|203920.5|203770.5|203888.1|203738.1|641
1641800700000|2022-01-10 07:45:00|203912.6|203762.6|203910.1|203760.1|203925.6|203775.6|203868.3|203718.3|632
1641801000000|2022-01-10 07:50:00|203919.5|203769.5|203976.7|203826.7|204001.5|203851.5|203911.9|203761.9|576
1641801300000|2022-01-10 07:55:00|203982.5|203832.5|204031.9|203881.9|204071.8|203921.8|203933.8|203783.8|720
1641801600000|2022-01-10 08:00:00|204032|203882|203992.4|203842.4|204056.4|203906.4|203971.8|203821.8|883
1641801900000|2022-01-10 08:05:00|203991.8|203841.8|204032.6|203882.6|204038|203888|203969.5|203819.5|812
1641802200000|2022-01-10 08:10:00|204034.1|203884.1|204093.7|203943.7|204116.7|203966.7|204009.1|203859.1|786
1641802500000|2022-01-10 08:15:00|204095.4|203945.4|204248.1|204098.1|204278.9|204128.9|204091|203941|861
1641802800000|2022-01-10 08:20:00|204249.2|204099.2|204283.1|204133.1|204358.3|204208.3|204230.5|204080.5|811
1641803100000|2022-01-10 08:25:00|204284.9|204134.9|204284.1|204134.1|204337.2|204187.2|204240.7|204090.7|814
1641803400000|2022-01-10 08:30:00|204287.9|204137.9|204405.5|204255.5|204412.7|204262.7|204285.7|204135.7|838
1641803700000|2022-01-10 08:35:00|204405.2|204255.2|204355.7|204205.7|204428.4|204278.4|204327.8|204177.8|842
1641804000000|2022-01-10 08:40:00|204355.6|204205.6|204243.8|204093.8|204357.1|204207.1|204224.5|204074.5|793
1641804300000|2022-01-10 08:45:00|204243.9|204093.9|204250.7|204100.7|204323.9|204173.9|204204.2|204090.4|760
1641804600000|2022-01-10 08:50:00|204252.1|204102.1|204275.6|204125.6|204373.6|204223.6|204211|204098|805
1641804900000|2022-01-10 08:55:00|204274.8|204124.8|204154.3|204004.3|204310.4|204160.4|204139.1|203989.1|923
1641805200000|2022-01-10 09:00:00|204152.4|204002.4|204132.6|203982.6|204152.4|204002.4|204072.3|203922.3|738
1641805500000|2022-01-10 09:05:00|204130.7|203980.7|204091.6|203941.6|204132.5|203982.5|203999.9|203869.3|700
1641805800000|2022-01-10 09:10:00|204091.4|203941.4|204066.9|203916.9|204104.7|203954.7|204061.5|203911.5|598
1641806100000|2022-01-10 09:15:00|204066.1|203916.1|204027.8|203877.8|204068.5|203918.5|203960.8|203859.3|588
1641806400000|2022-01-10 09:20:00|204027.6|203877.6|204058|203908|204078.8|203928.8|204021|203871|680
1641806700000|2022-01-10 09:25:00|204060.3|203910.3|203969.5|203819.5|204060.3|203910.3|203930.8|203780.8|693
1641807000000|2022-01-10 09:30:00|203969.1|203819.1|203993.8|203843.8|203998.7|203852.6|203899.7|203755.1|742
1641807300000|2022-01-10 09:35:00|203991.4|203841.4|203980.7|203830.7|203992.5|203842.5|203889.8|203740.4|647
1641807600000|2022-01-10 09:40:00|203981.4|203831.4|203930.3|203780.3|203994.6|203844.6|203928.5|203778.5|586
1641807900000|2022-01-10 09:45:00|203930.4|203780.4|204033.9|203883.9|204039.4|203889.4|203930.4|203780.4|581
1641808200000|2022-01-10 09:50:00|204033.4|203883.4|203945.4|203795.4|204037.7|203887.7|203907.2|203757.2|600
1641808500000|2022-01-10 09:55:00|203944.6|203794.6|203940.5|203790.5|203967.7|203817.7|203906.1|203756.1|643
1641808800000|2022-01-10 10:00:00|203939.6|203789.6|203912|203762|203953.2|203803.2|203889.4|203739.4|691
1641809100000|2022-01-10 10:05:00|203913.1|203763.1|203844.8|203694.8|203913.1|203763.1|203819.4|203669.4|626
1641809400000|2022-01-10 10:10:00|203843.4|203693.4|203704.2|203554.2|203846.2|203703.8|203694.4|203544.4|680
1641809700000|2022-01-10 10:15:00|203705.7|203555.7|203676.9|203526.9|203710.1|203560.1|203628|203478|566
1641810000000|2022-01-10 10:20:00|203674.8|203524.8|203655.4|203505.4|203679.1|203529.1|203624.1|203474.1|688
1641810300000|2022-01-10 10:25:00|203655.3|203505.3|203652.4|203502.4|203666.4|203516.4|203612.9|203462.9|653
1641810600000|2022-01-10 10:30:00|203651.5|203501.5|203724.9|203574.9|203731.7|203581.7|203587.9|203437.9|662
1641810900000|2022-01-10 10:35:00|203723.8|203573.8|203745.3|203595.3|203801.9|203651.9|203718.9|203568.9|656
1641811200000|2022-01-10 10:40:00|203745.7|203595.7|203747.2|203597.2|203814|203664|203740.2|203590.2|627
1641811500000|2022-01-10 10:45:00|203745.8|203595.8|203732.4|203582.4|203768|203618|203722|203572|692
1641811800000|2022-01-10 10:50:00|203730.7|203580.7|203696.5|203546.5|203731.4|203624.4|203666.6|203523.4|652
1641812100000|2022-01-10 10:55:00|203696.7|203546.7|203739.7|203589.7|203745.4|203595.4|203689|203539|601
1641812400000|2022-01-10 11:00:00|203737.1|203587.1|203783.7|203633.7|203800.2|203650.2|203712.7|203562.7|741
1641812700000|2022-01-10 11:05:00|203781|203631|203732.2|203582.2|203782.7|203632.7|203703.1|203553.1|612
1641813000000|2022-01-10 11:10:00|203728.2|203578.2|203714.4|203564.4|203737.2|203587.2|203670.2|203520.2|637
1641813300000|2022-01-10 11:15:00|203711.8|203561.8|203646.4|203496.4|203718.4|203568.4|203628.8|203478.8|615
1641813600000|2022-01-10 11:20:00|203645.3|203495.3|203636.5|203486.5|203660.4|203510.4|203621.9|203471.9|622
1641813900000|2022-01-10 11:25:00|203629.5|203479.5|203646.8|203496.8|203676.5|203526.5|203626.7|203476.7|682
1641814200000|2022-01-10 11:30:00|203653.4|203503.4|203673.7|203523.7|203697.7|203547.7|203642.3|203492.3|640
1641814500000|2022-01-10 11:35:00|203674.8|203524.8|203712.6|203562.6|203723.6|203573.6|203659.7|203509.7|657
1641814800000|2022-01-10 11:40:00|203712.5|203562.5|203632.3|203482.3|203712.9|203595.1|203603.1|203453.1|664
1641815100000|2022-01-10 11:45:00|203631.8|203481.8|203636.5|203486.5|203644.4|203494.4|203615.1|203465.1|650
1641815400000|2022-01-10 11:50:00|203636.1|203486.1|203683.9|203533.9|203702.2|203552.2|203624.5|203474.5|633
1641815700000|2022-01-10 11:55:00|203682.2|203532.2|203728.8|203578.8|203745.1|203595.1|203633.3|203483.3|668
1641816000000|2022-01-10 12:00:00|203726.8|203576.8|203656.5|203506.5|203730.4|203580.4|203632.5|203482.5|691
1641816300000|2022-01-10 12:05:00|203663.6|203513.6|203720.1|203570.1|203759.6|203644.4|203629.7|203479.7|574
1641816600000|2022-01-10 12:10:00|203719.8|203569.8|203709.7|203559.7|203790.1|203655.2|203705.2|203559.4|689
1641816900000|2022-01-10 12:15:00|203711.9|203561.9|203761.1|203611.1|203771.7|203661.2|203709.2|203560.9|642
1641817200000|2022-01-10 12:20:00|203761.6|203611.6|203794.8|203644.8|203797.8|203647.8|203701|203551|643
1641817500000|2022-01-10 12:25:00|203794.7|203644.7|203901.1|203751.1|203919.6|203769.6|203768|203618|708
1641817800000|2022-01-10 12:30:00|203900.7|203750.7|203949|203799|203995.1|203883.5|203808.3|203681.2|817
1641818100000|2022-01-10 12:35:00|203948.3|203798.3|203939.3|203789.3|204061.7|203911.7|203868.6|203754.5|799
1641818400000|2022-01-10 12:40:00|203939.8|203789.8|204030.2|203880.2|204053.2|203960.5|203886.8|203773.6|792
1641818700000|2022-01-10 12:45:00|204030.3|203880.3|203945.9|203795.9|204060.4|203952.3|203890|203784.1|727
1641819000000|2022-01-10 12:50:00|203944.4|203794.4|203930|203780|203960.9|203862.4|203821|203701.2|710
1641819300000|2022-01-10 12:55:00|203930.6|203780.6|203980.6|203830.6|204023.8|203920|203839.9|203740.1|757
1641819600000|2022-01-10 13:00:00|203976.2|203826.2|203831.9|203781.9|203976.2|203826.2|203745.6|203649.9|834
1641819900000|2022-01-10 13:05:00|203832.3|203782.3|203990.1|203840.1|203997.9|203895.5|203779.9|203672.9|794
1641820200000|2022-01-10 13:10:00|203990|203840|203773.2|203723.2|203991.8|203882.8|203769.2|203668.9|684
1641820500000|2022-01-10 13:15:00|203774.2|203724.2|203686.7|203636.7|203841.5|203758.3|203680.3|203587.1|774
1641820800000|2022-01-10 13:20:00|203696.1|203646.1|203713.3|203663.3|203782.7|203695|203659.9|203562|819
1641821100000|2022-01-10 13:25:00|203715.8|203665.8|203768|203718|203836.4|203735.5|203661.3|203581.3|764
1641821400000|2022-01-10 13:30:00|203766.8|203716.8|203938.6|203788.6|203941.3|203861.5|203749.2|203650.2|859
1641821700000|2022-01-10 13:35:00|203938.9|203788.9|203792.6|203742.6|203984.8|203890|203783.8|203679.2|774
1641822000000|2022-01-10 13:40:00|203792.9|203742.9|204061.7|203911.7|204063|203965|203772.8|203678|914
1641822300000|2022-01-10 13:45:00|204061.2|203911.2|203968.9|203818.9|204106|204007.1|203869.6|203767.1|805
1641822600000|2022-01-10 13:50:00|203969.5|203819.5|204275|204125|204295.6|204145.6|203853.5|203756.5|787
1641822900000|2022-01-10 13:55:00|204274.3|204124.3|204341.3|204191.3|204361.2|204245.4|204208.1|204112.7|877
1641823200000|2022-01-10 14:00:00|204345.6|204195.6|204622.7|204472.7|204651.3|204515|204323.7|204173.7|807
1641823500000|2022-01-10 14:05:00|204622.2|204472.2|204518|204368|204662.5|204513.1|204431|204330|791
1641823800000|2022-01-10 14:10:00|204519.3|204369.3|204682.2|204532.2|204698.6|204615.9|204476.8|204351.4|792
1641824100000|2022-01-10 14:15:00|204682.1|204532.1|204851|204701|204876.7|204726.7|204659.7|204532.1|951
1641824400000|2022-01-10 14:20:00|204851.9|204701.9|204679.1|204529.1|204858.5|204723|204618.6|204529.1|915
1641824700000|2022-01-10 14:25:00|204676.9|204526.9|204627.3|204477.3|204691.1|204582.3|204544.3|204428.5|813
1641825000000|2022-01-10 14:30:00|204626.9|204476.9|204702.1|204652.1|204789.3|204696.7|204560.7|204452.4|729
1641825300000|2022-01-10 14:35:00|204701.8|204651.8|204745.5|204695.5|204849.8|204767.2|204700.6|204642.4|817
1641825600000|2022-01-10 14:40:00|204747.1|204697.1|204711.3|204661.3|204836.5|204735.8|204606.2|204515.6|943
1641825900000|2022-01-10 14:45:00|204710.8|204660.8|204657.1|204607.1|204846|204759.7|204578.7|204483.4|934
1641826200000|2022-01-10 14:50:00|204654.4|204604.4|204552.2|204402.2|204662.8|204612.8|204447.7|204333.9|910
1641826500000|2022-01-10 14:55:00|204511.4|204461.4|204506.9|204356.9|204599.1|204506.2|204470.8|204339.9|948
1641826800000|2022-01-10 15:00:00|204500.3|204350.3|204881.3|204731.3|204894.3|204758.4|204477.3|204340.5|1030
1641827100000|2022-01-10 15:05:00|204883.4|204733.4|204756|204706|204883.4|204763.9|204657.8|204554.1|1031
1641827400000|2022-01-10 15:10:00|204767.6|204717.6|204923.9|204773.9|204924.8|204825.7|204762.8|204665.5|1034
1641827700000|2022-01-10 15:15:00|204922.8|204772.8|204784.1|204734.1|204963.6|204864.4|204758.6|204660.4|965
1641828000000|2022-01-10 15:20:00|204774.1|204724.1|204920|204770|204923.6|204819.9|204688.2|204589.1|971
1641828300000|2022-01-10 15:25:00|204921|204771|204860.4|204810.4|204986|204895.9|204792.3|204688.8|937
1641828600000|2022-01-10 15:30:00|204860.9|204810.9|204954.1|204804.1|204992.6|204892.2|204860.1|204756.2|862
1641828900000|2022-01-10 15:35:00|204962.2|204812.2|205077.6|204927.6|205127.9|205006.4|204891.3|204793.6|947
1641829200000|2022-01-10 15:40:00|205078|204928|205168.2|205118.2|205225.6|205124.6|205009.6|204902.2|941
1641829500000|2022-01-10 15:45:00|205170.1|205120.1|205294|205144|205306|205197.1|205064.7|204922.8|910
1641829800000|2022-01-10 15:50:00|205294.1|205144.1|204910.4|204760.4|205296|205182|204863.5|204757.7|997
1641830100000|2022-01-10 15:55:00|204907.7|204757.7|204853.8|204803.8|204907.7|204826.8|204716.2|204616.9|995
1641830400000|2022-01-10 16:00:00|204855.6|204805.6|204995|204845|205011.2|204908|204772.3|204677.8|971
1641830700000|2022-01-10 16:05:00|204995.6|204845.6|205032.6|204982.6|205119.7|205001.2|204934.3|204834.9|835
1641831000000|2022-01-10 16:10:00|205033.1|204983.1|204703.1|204653.1|205093.9|204990.9|204703.1|204586|840
1641831300000|2022-01-10 16:15:00|204750.5|204600.5|204601.4|204451.4|204756.9|204619.8|204540.4|204449.1|865
1641831600000|2022-01-10 16:20:00|204598.8|204448.8|204560.1|204410.1|204603|204505.5|204445|204353.9|858
1641831900000|2022-01-10 16:25:00|204559.2|204409.2|204673.9|204523.9|204687.6|204585.9|204469.1|204359.6|805
1641832200000|2022-01-10 16:30:00|204672.6|204522.6|204462|204412|204672.6|204553.9|204424.4|204315.9|948
1641832500000|2022-01-10 16:35:00|204458.2|204408.2|204523.3|204473.3|204580.8|204484.3|204389.5|204289.5|896
1641832800000|2022-01-10 16:40:00|204524.5|204474.5|204606.3|204556.3|204740.9|204637.5|204519.4|204433|816
1641833100000|2022-01-10 16:45:00|204607.7|204557.7|204548.6|204398.6|204687.3|204584|204487.1|204379.4|904
1641833400000|2022-01-10 16:50:00|204549|204399|204520.8|204470.8|204627.9|204531.6|204487.8|204381.4|844
1641833700000|2022-01-10 16:55:00|204520.9|204470.9|204607.4|204557.4|204678.7|204573.9|204451|204350.4|888
1641834000000|2022-01-10 17:00:00|204607.9|204557.9|204546.8|204496.8|204668.1|204568.7|204524.7|204427.7|726
1641834300000|2022-01-10 17:05:00|204546.2|204496.2|204487.7|204437.7|204585.8|204496.2|204434.1|204314|779
1641834600000|2022-01-10 17:10:00|204487.5|204437.5|204398|204248|204542.6|204441.9|204289.9|204173.4|814
1641834900000|2022-01-10 17:15:00|204399.4|204249.4|204360.6|204310.6|204406.5|204313.1|204267|204169.9|688
1641835200000|2022-01-10 17:20:00|204365|204315|204259.7|204209.7|204409.5|204315.8|204257.2|204156.5|786
1641835500000|2022-01-10 17:25:00|204259.2|204209.2|204222|204172|204318.7|204241.2|204222|204124.3|612
1641835800000|2022-01-10 17:30:00|204220.5|204170.5|204185|204035|204275.3|204178.2|204124.8|204031|774
1641836100000|2022-01-10 17:35:00|204184.3|204034.3|204123.6|204073.6|204197|204104.3|204117|204032.6|644
1641836400000|2022-01-10 17:40:00|204126.7|204076.7|204053.3|204003.3|204184.1|204095.7|204012.3|203942.2|790
1641836700000|2022-01-10 17:45:00|204057.3|204007.3|203981.4|203831.4|204163.6|204074.2|203913.4|203808.6|846
1641837000000|2022-01-10 17:50:00|203980.9|203830.9|203853|203703|203991.1|203879.7|203755|203605|802
1641837300000|2022-01-10 17:55:00|203855.6|203705.6|203899.2|203749.2|203937.9|203846.5|203823.5|203701.5|808
1641837600000|2022-01-10 18:00:00|203898.3|203748.3|203855.5|203805.5|203937.1|203837.9|203775.4|203665.7|802
1641837900000|2022-01-10 18:05:00|203854.3|203804.3|203973.7|203823.7|203976.5|203877.3|203827.6|203730.7|663
1641838200000|2022-01-10 18:10:00|203924.9|203874.9|204023|203873|204036.1|203934.1|203885.9|203791|695
1641838500000|2022-01-10 18:15:00|204022.8|203872.8|203879.2|203829.2|204034.3|203938.7|203857.8|203749.4|668
1641838800000|2022-01-10 18:20:00|203879|203829|203758.8|203708.8|203890.4|203829|203751.4|203652.3|774
1641839100000|2022-01-10 18:25:00|203758.6|203708.6|203825.6|203675.6|203842.2|203742|203716|203603.6|747
1641839400000|2022-01-10 18:30:00|203823.2|203673.2|204019.5|203869.5|204026.9|203881.5|203808|203658|753
1641839700000|2022-01-10 18:35:00|204020.4|203870.4|204011.5|203861.5|204099.2|203993|203946.8|203796.8|748
1641840000000|2022-01-10 18:40:00|204018.2|203868.2|203951.1|203901.1|204029.3|203907.9|203933.5|203818.9|655
1641840300000|2022-01-10 18:45:00|203950.3|203900.3|204034.1|203884.1|204112.9|203973.4|203950.3|203860.4|703
1641840600000|2022-01-10 18:50:00|204034.9|203884.9|203963|203813|204046.3|203896.3|203913.5|203798.5|713
1641840900000|2022-01-10 18:55:00|203968.8|203818.8|204007|203857|204022|203872|203896.6|203763.1|738
1641841200000|2022-01-10 19:00:00|203997|203847|203891.5|203741.5|204044|203894|203848.1|203698.1|850
1641841500000|2022-01-10 19:05:00|203891.6|203741.6|203940.2|203790.2|203940.2|203790.2|203845.7|203695.7|770
1641841800000|2022-01-10 19:10:00|203942|203792|204043.1|203893.1|204064.7|203914.7|203904.1|203791.8|805
1641842100000|2022-01-10 19:15:00|204046.8|203896.8|203926.3|203776.3|204048.2|203898.2|203898.3|203748.3|815
1641842400000|2022-01-10 19:20:00|203926.6|203776.6|203902.6|203752.6|203929.5|203779.5|203893.7|203743.7|752
1641842700000|2022-01-10 19:25:00|203901.9|203751.9|203913.5|203763.5|203943.8|203793.8|203884.9|203734.9|734
1641843000000|2022-01-10 19:30:00|203913.2|203763.2|203821.9|203671.9|203921.2|203771.2|203795.2|203669.1|738
1641843300000|2022-01-10 19:35:00|203821|203671|203955.3|203805.3|203967.1|203817.1|203795.2|203671|791
1641843600000|2022-01-10 19:40:00|203956.8|203806.8|203996.9|203846.9|204019.1|203894.3|203910.9|203780|833
1641843900000|2022-01-10 19:45:00|203997.1|203847.1|203959.4|203809.4|204007|203857|203937.8|203787.8|729
1641844200000|2022-01-10 19:50:00|203959.9|203809.9|204029.4|203879.4|204134.5|204033|203956.6|203806.6|813
1641844500000|2022-01-10 19:55:00|204029.2|203879.2|203947.6|203797.6|204031.5|203881.5|203915.6|203789.5|890
1641844800000|2022-01-10 20:00:00|203946.9|203796.9|204014.9|203864.9|204031.4|203881.4|203899.6|203749.6|833
1641845100000|2022-01-10 20:05:00|204015.5|203865.5|203936.3|203786.3|204040.7|203890.7|203908|203758|813
1641845400000|2022-01-10 20:10:00|203935.6|203785.6|204004.8|203854.8|204046.7|203896.7|203916.5|203766.5|825
1641845700000|2022-01-10 20:15:00|204004.6|203854.6|203926.9|203776.9|204013.4|203863.4|203874.2|203724.2|804
1641846000000|2022-01-10 20:20:00|203927.1|203777.1|203939.5|203789.5|203949.6|203799.6|203897.8|203747.8|800
1641846300000|2022-01-10 20:25:00|203937.2|203787.2|203900.7|203750.7|203949.7|203799.7|203891.4|203741.4|710
1641846600000|2022-01-10 20:30:00|203901|203751|203863.5|203713.5|203905.8|203782.4|203791.8|203704.8|757
1641846900000|2022-01-10 20:35:00|203862.9|203712.9|203825.2|203675.2|203864.8|203714.8|203805.8|203655.8|731
1641847200000|2022-01-10 20:40:00|203825.8|203675.8|203808.9|203658.9|203869.6|203719.6|203784.6|203634.6|779
1641847500000|2022-01-10 20:45:00|203809.3|203659.3|203847.7|203697.7|203865.4|203756.1|203789.6|203659.3|887
1641847800000|2022-01-10 20:50:00|203847.2|203697.2|203866|203716|203873.7|203771.5|203736.4|203656.5|736
1641848100000|2022-01-10 20:55:00|203868.8|203718.8|203774.6|203724.6|203868.8|203739.2|203756.1|203649.6|899
1641848400000|2022-01-10 21:00:00|203825|203675|203831|203681|203854|203704|203814.7|203664.7|656
1641848700000|2022-01-10 21:05:00|203828.8|203678.8|203810.4|203660.4|203867|203717|203808.8|203658.8|562
1641849000000|2022-01-10 21:10:00|203811.1|203661.1|203791.6|203641.6|203821.5|203671.5|203787.3|203637.3|614
1641849300000|2022-01-10 21:15:00|203792.7|203642.7|203772.3|203622.3|203812.5|203662.5|203769.3|203619.3|452
1641849600000|2022-01-10 21:20:00|203772.5|203622.5|203767.7|203617.7|203792.7|203642.7|203754.7|203604.7|484
1641849900000|2022-01-10 21:25:00|203767.6|203617.6|203723.9|203573.9|203772.8|203622.8|203709.4|203559.4|401
1641850200000|2022-01-10 21:30:00|203722.6|203572.6|203724|203574|203737.9|203587.9|203697.8|203547.8|399
1641850500000|2022-01-10 21:35:00|203725|203575|203720.1|203570.1|203734.7|203620.1|203670.1|203565.9|301
1641850800000|2022-01-10 21:40:00|203719.4|203569.4|203724.6|203574.6|203729.3|203607|203642.4|203534|347
1641851100000|2022-01-10 21:45:00|203712.7|203562.7|203710.2|203560.2|203745.9|203595.9|203693.3|203543.3|371
1641851400000|2022-01-10 21:50:00|203710|203560|203688.3|203538.3|203723.1|203588.9|203638.9|203531.5|285
1641851700000|2022-01-10 21:55:00|203688.8|203538.8|203780.8|203630.8|203783|203633|203648.3|203498.3|350
1641852000000|2022-01-10 22:00:00|203852.1|203592.7|203893.9|203596.9|203905.5|203649.8|203798.4|203565.6|79
1641852300000|2022-01-10 22:05:00|203892.6|203595.6|203881|203584|203900.7|203608.2|203877.6|203580.6|115
1641852600000|2022-01-10 22:10:00|203913.3|203616.3|203873.3|203576.3|203938.6|203641.6|203835|203538|213
1641852900000|2022-01-10 22:15:00|203873.8|203576.8|203961.3|203664.3|203961.7|203664.7|203843.7|203546.7|262
1641853200000|2022-01-10 22:20:00|203961.6|203664.6|203901.5|203604.5|203961.6|203664.6|203861|203564|260
1641853500000|2022-01-10 22:25:00|203872.5|203612|203896|203599|203923|203626|203851.6|203554.6|137
1641853800000|2022-01-10 22:30:00|203897.5|203600.5|203903.4|203606.4|203905.5|203608.5|203867.6|203570.6|347
1641854100000|2022-01-10 22:35:00|203903.3|203606.3|203889.2|203592.2|203904.6|203610.1|203873.4|203576.4|274
1641854400000|2022-01-10 22:40:00|203890.3|203593.3|203878.9|203581.9|203902.6|203605.6|203874.9|203577.9|248
1641854700000|2022-01-10 22:45:00|203872.8|203575.8|203880.9|203583.9|203900.1|203613.9|203849.4|203552.4|132
1641855000000|2022-01-10 22:50:00|203873.1|203576.1|203860.5|203563.5|203905.1|203608.1|203843.1|203546.1|114
1641855300000|2022-01-10 22:55:00|203867.4|203570.4|203914.8|203636.8|203930.7|203647.7|203835.7|203538.7|302
1641855600000|2022-01-10 23:00:00|203912.2|203639.5|203765.6|203615.6|203921.7|203699.2|203762.5|203571.5|600
1641855900000|2022-01-10 23:05:00|203759.8|203609.8|203791.7|203641.7|203814|203664|203759.8|203609.8|462
1641856200000|2022-01-10 23:10:00|203791.5|203641.5|203801.6|203651.6|203850|203653.4|203766.2|203558|408
1641856500000|2022-01-10 23:15:00|203801.4|203651.4|203800.4|203650.4|203806.2|203656.2|203777.2|203627.2|365
1641856800000|2022-01-10 23:20:00|203800.5|203650.5|203792.5|203642.5|203809.9|203659.9|203784.3|203634.3|411
1641857100000|2022-01-10 23:25:00|203792.4|203642.4|203822.6|203672.6|203853.6|203703.6|203788.9|203638.9|428
1641857400000|2022-01-10 23:30:00|203823.9|203673.9|203882|203732|203913.7|203763.7|203816|203666|411
1641857700000|2022-01-10 23:35:00|203882.3|203732.3|203841.5|203691.5|203882.3|203732.3|203813.7|203663.7|513
1641858000000|2022-01-10 23:40:00|203841.9|203691.9|203812.7|203662.7|203849|203699|203804.7|203654.7|481
1641858300000|2022-01-10 23:45:00|203814|203664|203785.4|203635.4|203827.9|203677.9|203771.7|203621.7|540
1641858600000|2022-01-10 23:50:00|203785.3|203635.3|203756.9|203606.9|203793.9|203643.9|203749.4|203599.4|487
1641858900000|2022-01-10 23:55:00|203757.9|203607.9|203802.1|203652.1|203810.4|203660.4|203749.4|203599.4|442
1641859200000|2022-01-11 00:00:00|203803.4|203653.4|203790.9|203640.9|203808|203658|203785.5|203635.5|525
1641859500000|2022-01-11 00:05:00|203788.2|203638.2|203786.6|203636.6|203810.4|203660.4|203776.8|203626.8|485
1641859800000|2022-01-11 00:10:00|203786.7|203636.7|203738.4|203588.4|203788.7|203638.7|203712.2|203562.2|416
1641860100000|2022-01-11 00:15:00|203739|203589|203783.7|203633.7|203805.8|203655.8|203738.7|203588.7|801
1641860400000|2022-01-11 00:20:00|203784.1|203634.1|203807.8|203657.8|203813.8|203663.8|203767.3|203617.3|638
1641860700000|2022-01-11 00:25:00|203807.6|203657.6|203799.1|203649.1|203807.6|203657.6|203771.5|203621.5|513
1641861000000|2022-01-11 00:30:00|203800.6|203650.6|203793.9|203643.9|203822.5|203672.5|203775.2|203625.2|533
1641861300000|2022-01-11 00:35:00|203794.2|203644.2|203758.1|203608.1|203801.6|203651.6|203748.8|203598.8|580
1641861600000|2022-01-11 00:40:00|203760.5|203610.5|203733.3|203583.3|203779.6|203629.6|203710.4|203560.4|736
1641861900000|2022-01-11 00:45:00|203734.1|203584.1|203748|203598|203748|203598|203713.9|203563.9|577
1641862200000|2022-01-11 00:50:00|203744.7|203594.7|203738.6|203588.6|203748.2|203598.2|203718.4|203568.4|514
1641862500000|2022-01-11 00:55:00|203738.8|203588.8|203750|203600|203750.5|203600.5|203708.6|203558.6|542
1641862800000|2022-01-11 01:00:00|203753.2|203603.2|203747.4|203597.4|203761.8|203611.8|203733.3|203583.3|400
1641863100000|2022-01-11 01:05:00|203748.1|203598.1|203751.7|203601.7|203759.3|203609.3|203733.8|203583.8|462
1641863400000|2022-01-11 01:10:00|203752.1|203602.1|203776.3|203626.3|203800.5|203650.5|203750.3|203600.3|657
1641863700000|2022-01-11 01:15:00|203776.1|203626.1|203788.6|203638.6|203837.2|203687.2|203776|203626|747
1641864000000|2022-01-11 01:20:00|203788.7|203638.7|203824.1|203674.1|203833|203683|203788.5|203638.5|580
1641864300000|2022-01-11 01:25:00|203824.4|203674.4|203741.4|203591.4|203824.4|203674.4|203726|203576|472
1641864600000|2022-01-11 01:30:00|203741.7|203591.7|203745.1|203595.1|203748.8|203598.8|203704.8|203554.8|493
1641864900000|2022-01-11 01:35:00|203745.7|203595.7|203710.4|203560.4|203746.9|203596.9|203705.3|203555.3|420
1641865200000|2022-01-11 01:40:00|203710.5|203560.5|203749.2|203599.2|203754.6|203604.6|203708.8|203558.8|505
1641865500000|2022-01-11 01:45:00|203751.9|203601.9|203878.2|203728.2|203879.3|203729.3|203742.9|203592.9|501
1641865800000|2022-01-11 01:50:00|203878.1|203728.1|203920.7|203770.7|203922.7|203772.7|203873.2|203723.2|492
1641866100000|2022-01-11 01:55:00|203920.5|203770.5|203914.1|203764.1|203927|203777|203871|203721|659
1641866400000|2022-01-11 02:00:00|203914.6|203764.6|203949.4|203799.4|203953.3|203803.3|203905.9|203755.9|494
1641866700000|2022-01-11 02:05:00|203949.6|203799.6|203952.1|203802.1|204024.8|203874.8|203936.1|203786.1|633
1641867000000|2022-01-11 02:10:00|203953.4|203803.4|203852.9|203702.9|204001|203851|203837|203687|578
1641867300000|2022-01-11 02:15:00|203852.4|203702.4|203826.6|203676.6|203854.6|203704.6|203800.7|203650.7|471
1641867600000|2022-01-11 02:20:00|203826.4|203676.4|203806.2|203656.2|203846.5|203696.5|203800.5|203650.5|662
1641867900000|2022-01-11 02:25:00|203806.8|203656.8|203854.6|203704.6|203878.4|203728.4|203788.2|203638.2|853
1641868200000|2022-01-11 02:30:00|203853.3|203703.3|203894.2|203744.2|203925.9|203775.9|203837.2|203687.2|746
1641868500000|2022-01-11 02:35:00|203893.6|203743.6|203893.2|203743.2|203910.1|203760.1|203885.3|203735.3|347
1641868800000|2022-01-11 02:40:00|203897.2|203747.2|203911|203761|203940.6|203790.6|203895.5|203745.5|443
1641869100000|2022-01-11 02:45:00|203910.7|203760.7|203904.8|203754.8|203923.5|203773.5|203878.6|203728.6|469
1641869400000|2022-01-11 02:50:00|203904.7|203754.7|203904.4|203754.4|203939.2|203789.2|203893.1|203743.1|509
1641869700000|2022-01-11 02:55:00|203905|203755|203885.4|203735.4|203910.5|203760.5|203880.5|203730.5|337
1641870000000|2022-01-11 03:00:00|203886.7|203736.7|203885.2|203735.2|203896|203746|203880.3|203730.3|270
1641870300000|2022-01-11 03:05:00|203886.6|203736.6|203894.8|203744.8|203916.4|203766.4|203840.9|203690.9|379
1641870600000|2022-01-11 03:10:00|203894.2|203744.2|203927.9|203777.9|203950.1|203800.1|203877.4|203727.4|434
1641870900000|2022-01-11 03:15:00|203927|203777|203916.6|203766.6|203941.4|203791.4|203897.9|203747.9|342
1641871200000|2022-01-11 03:20:00|203917|203767|203897.3|203747.3|203926.8|203804.4|203848.5|203734.6|335
1641871500000|2022-01-11 03:25:00|203897.5|203747.5|203838.8|203688.8|203897.5|203747.5|203829.3|203679.3|457
1641871800000|2022-01-11 03:30:00|203839.8|203689.8|203845.2|203695.2|203852.5|203702.5|203833.1|203683.1|401
1641872100000|2022-01-11 03:35:00|203844.5|203694.5|203852.8|203702.8|203860.7|203710.7|203844.5|203694.5|355
1641872400000|2022-01-11 03:40:00|203854.3|203704.3|203847.5|203697.5|203856.2|203706.2|203838|203688|392
1641872700000|2022-01-11 03:45:00|203850.1|203700.1|203855.7|203705.7|203860.8|203710.8|203847|203697|459
1641873000000|2022-01-11 03:50:00|203852.9|203702.9|203894.1|203744.1|203903.9|203753.9|203850|203700|505
1641873300000|2022-01-11 03:55:00|203898.2|203748.2|203894.5|203744.5|203905.4|203755.4|203882.1|203732.1|419
1641873600000|2022-01-11 04:00:00|203895.5|203745.5|203908.1|203758.1|203909.6|203759.6|203891.1|203741.1|477
1641873900000|2022-01-11 04:05:00|203908.9|203758.9|203977.5|203827.5|203990.6|203840.6|203899.1|203749.1|425
1641874200000|2022-01-11 04:10:00|203976.9|203826.9|203984.9|203834.9|203991.8|203841.8|203973.1|203823.1|489
1641874500000|2022-01-11 04:15:00|203985.3|203835.3|203971.3|203821.3|203993.8|203843.8|203961.3|203811.3|530
1641874800000|2022-01-11 04:20:00|203970.7|203820.7|203970.3|203820.3|203985.5|203835.5|203965.6|203815.6|543
1641875100000|2022-01-11 04:25:00|203970.7|203820.7|203956.5|203806.5|203974.4|203824.4|203938.6|203788.6|499
1641875400000|2022-01-11 04:30:00|203957.2|203807.2|203948.4|203798.4|203963|203813|203926.8|203776.8|514
1641875700000|2022-01-11 04:35:00|203947.2|203797.2|203957.3|203807.3|203976.4|203826.4|203941.1|203791.1|427
1641876000000|2022-01-11 04:40:00|203956.4|203806.4|203929.5|203779.5|203960.8|203810.8|203920.7|203770.7|318
1641876300000|2022-01-11 04:45:00|203929|203779|203967.6|203817.6|203974.6|203824.6|203929|203779|346
1641876600000|2022-01-11 04:50:00|203967.9|203817.9|203967.3|203817.3|203968.4|203818.4|203961.1|203811.1|233
1641876900000|2022-01-11 04:55:00|203967.1|203817.1|203964.1|203814.1|203971.8|203821.8|203959.8|203809.8|410
1641877200000|2022-01-11 05:00:00|203963.7|203813.7|203931|203781|203974.6|203824.6|203930.2|203780.2|493
1641877500000|2022-01-11 05:05:00|203932.3|203782.3|203956.4|203806.4|203958.7|203808.7|203925.2|203775.2|645
1641877800000|2022-01-11 05:10:00|203957.2|203807.2|203971|203821|203975.2|203825.2|203946.1|203796.1|540
1641878100000|2022-01-11 05:15:00|203969.7|203819.7|203949.3|203799.3|203980.7|203830.7|203946.9|203796.9|427
1641878400000|2022-01-11 05:20:00|203948.9|203798.9|203962.1|203812.1|203973.1|203823.1|203946.7|203796.7|401
1641878700000|2022-01-11 05:25:00|203961.7|203811.7|203967.8|203817.8|203973.8|203823.8|203952.6|203802.6|397
1641879000000|2022-01-11 05:30:00|203968.6|203818.6|203958.7|203808.7|203968.6|203818.6|203951.3|203801.3|407
1641879300000|2022-01-11 05:35:00|203961|203811|203961.8|203811.8|203967.2|203817.2|203941.3|203791.3|570
1641879600000|2022-01-11 05:40:00|203961.5|203811.5|203930.9|203780.9|203967.1|203817.1|203921.3|203771.3|482
1641879900000|2022-01-11 05:45:00|203930.7|203780.7|203926.9|203776.9|203943.7|203793.7|203921|203771|425
1641880200000|2022-01-11 05:50:00|203927.5|203777.5|203981.1|203831.1|203981.4|203831.4|203917.6|203767.6|366
1641880500000|2022-01-11 05:55:00|203981.7|203831.7|203967.7|203817.7|203982.1|203832.1|203952.4|203802.4|578
1641880800000|2022-01-11 06:00:00|203966.1|203816.1|203946.7|203796.7|203969.9|203819.9|203929.2|203779.2|497
1641881100000|2022-01-11 06:05:00|203945.2|203795.2|203969.1|203819.1|203981.5|203831.5|203943.6|203793.6|633
1641881400000|2022-01-11 06:10:00|203968.9|203818.9|203967.8|203817.8|203971.1|203821.1|203944.8|203794.8|599
1641881700000|2022-01-11 06:15:00|203967.9|203817.9|203981.9|203831.9|203987.9|203837.9|203962.6|203812.6|555
1641882000000|2022-01-11 06:20:00|203981.5|203831.5|203984|203834|203987.8|203837.8|203969.4|203819.4|650
1641882300000|2022-01-11 06:25:00|203985.3|203835.3|203994.2|203844.2|204000.3|203850.3|203950|203800|662
1641882600000|2022-01-11 06:30:00|203992.5|203842.5|203958.6|203808.6|203996.7|203846.7|203950.6|203800.6|583
1641882900000|2022-01-11 06:35:00|203959.1|203809.1|204048.9|203898.9|204048.9|203898.9|203956.8|203806.8|581
1641883200000|2022-01-11 06:40:00|204047.5|203897.5|204101.1|203951.1|204108.4|203958.4|204032.7|203882.7|471
1641883500000|2022-01-11 06:45:00|204100.5|203950.5|204126.3|203976.3|204149.9|203999.9|204097.9|203947.9|415
1641883800000|2022-01-11 06:50:00|204121.8|203971.8|204135.5|203985.5|204174.2|204024.2|204112|203962|497
1641884100000|2022-01-11 06:55:00|204135.6|203985.6|204090.4|203940.4|204139.9|203989.9|204086.8|203936.8|478
1641884400000|2022-01-11 07:00:00|204085.1|203935.1|204167.1|204017.1|204204.9|204054.9|204030.8|203880.8|757
1641884700000|2022-01-11 07:05:00|204166|204016|204094.7|203944.7|204172.3|204022.3|204089|203939|570
1641885000000|2022-01-11 07:10:00|204095.1|203945.1|204049.6|203899.6|204100.3|203950.3|204034|203884|541
1641885300000|2022-01-11 07:15:00|204049.4|203899.4|203922.3|203772.3|204050.1|203900.1|203913.6|203763.6|520
1641885600000|2022-01-11 07:20:00|203922.2|203772.2|203988.8|203838.8|204018.6|203868.6|203913.7|203763.7|560
1641885900000|2022-01-11 07:25:00|203989.1|203839.1|203893.9|203743.9|203993.2|203843.2|203868|203718|547
1641886200000|2022-01-11 07:30:00|203893.7|203743.7|203804.1|203654.1|203926.4|203776.4|203792.9|203642.9|608
1641886500000|2022-01-11 07:35:00|203799.8|203649.8|203757.5|203607.5|203802.5|203652.5|203733.7|203583.7|679
1641886800000|2022-01-11 07:40:00|203755.8|203605.8|203739.4|203589.4|203760.4|203610.4|203725.9|203575.9|614
1641887100000|2022-01-11 07:45:00|203739.2|203589.2|203714|203564|203746.7|203596.7|203699.4|203549.4|484
1641887400000|2022-01-11 07:50:00|203714.2|203564.2|203793.6|203643.6|203826.3|203676.3|203711.1|203561.1|585
1641887700000|2022-01-11 07:55:00|203794.1|203644.1|203783.9|203633.9|203822.8|203672.8|203780.7|203630.7|673
1641888000000|2022-01-11 08:00:00|203787.3|203637.3|203779.8|203629.8|203833.2|203683.2|203776.8|203626.8|813
1641888300000|2022-01-11 08:05:00|203778.8|203628.8|203787|203637|203811|203661|203708.4|203558.4|911
1641888600000|2022-01-11 08:10:00|203786.2|203636.2|203787.9|203637.9|203869.8|203719.8|203781.4|203631.4|764
1641888900000|2022-01-11 08:15:00|203788.1|203638.1|203752.6|203602.6|203796.3|203646.3|203732.6|203582.6|741
1641889200000|2022-01-11 08:20:00|203753.3|203603.3|203682.1|203532.1|203756.5|203606.5|203662.2|203512.2|666
1641889500000|2022-01-11 08:25:00|203681.3|203531.3|203767.2|203617.2|203778.2|203628.2|203681.2|203531.2|820
1641889800000|2022-01-11 08:30:00|203767.3|203617.3|203850.1|203700.1|203852|203702|203737.4|203587.4|918
1641890100000|2022-01-11 08:35:00|203850.7|203700.7|203876.2|203726.2|203877.6|203727.6|203814.9|203664.9|834
1641890400000|2022-01-11 08:40:00|203876|203726|203781.5|203631.5|203876.7|203726.7|203774.4|203624.4|824
1641890700000|2022-01-11 08:45:00|203775.1|203625.1|203777.3|203627.3|203800.6|203650.6|203740.3|203590.3|618
1641891000000|2022-01-11 08:50:00|203778.3|203628.3|203824.5|203674.5|203860.8|203710.8|203775.3|203625.3|700
1641891300000|2022-01-11 08:55:00|203825|203675|203796.5|203646.5|203836.4|203686.4|203772.2|203622.2|569
1641891600000|2022-01-11 09:00:00|203792.6|203642.6|203791.6|203641.6|203815.2|203665.2|203757.3|203607.3|818
1641891900000|2022-01-11 09:05:00|203788.6|203638.6|203783.6|203633.6|203815.7|203665.7|203763.1|203613.1|783
1641892200000|2022-01-11 09:10:00|203783.1|203633.1|203763.8|203613.8|203819.4|203669.4|203754.2|203604.2|780
1641892500000|2022-01-11 09:15:00|203765.4|203615.4|203698.9|203548.9|203807.3|203657.3|203691|203541|745
1641892800000|2022-01-11 09:20:00|203699.3|203549.3|203767.4|203617.4|203785|203635|203695.6|203545.6|602
1641893100000|2022-01-11 09:25:00|203767.1|203617.1|203751.4|203601.4|203837.3|203687.3|203750.3|203600.3|765
1641893400000|2022-01-11 09:30:00|203752.3|203602.3|203698.4|203548.4|203780.1|203630.1|203698.4|203548.4|755
1641893700000|2022-01-11 09:35:00|203699|203549|203727.5|203577.5|203777.5|203627.5|203691.5|203541.5|678
1641894000000|2022-01-11 09:40:00|203728.1|203578.1|203693.7|203543.7|203753.8|203603.8|203670.5|203520.5|669
1641894300000|2022-01-11 09:45:00|203694.3|203544.3|203698.1|203548.1|203740.4|203590.4|203667.6|203517.6|791
1641894600000|2022-01-11 09:50:00|203696.1|203546.1|203733.8|203583.8|203750.5|203600.5|203687.3|203537.3|651
1641894900000|2022-01-11 09:55:00|203735.3|203585.3|203700.6|203550.6|203744.1|203594.1|203683.1|203533.1|721
1641895200000|2022-01-11 10:00:00|203703.2|203553.2|203731.6|203581.6|203797.4|203647.4|203695.1|203545.1|786
1641895500000|2022-01-11 10:05:00|203727.8|203577.8|203689.6|203539.6|203748|203598|203686.8|203536.8|730
1641895800000|2022-01-11 10:10:00|203689|203539|203761.2|203611.2|203761.2|203611.2|203664.5|203514.5|539
1641896100000|2022-01-11 10:15:00|203759.8|203609.8|203747.8|203597.8|203788.9|203638.9|203742.7|203592.7|627
1641896400000|2022-01-11 10:20:00|203741.3|203591.3|203862.8|203712.8|203866.8|203716.8|203741.3|203591.3|787
1641896700000|2022-01-11 10:25:00|203862.6|203712.6|203873.3|203723.3|203877.6|203727.6|203834|203684|818
1641897000000|2022-01-11 10:30:00|203873.2|203723.2|203863.4|203713.4|203877.1|203727.1|203849.5|203699.5|856
1641897300000|2022-01-11 10:35:00|203863.7|203713.7|203791.1|203641.1|203864.4|203714.4|203782.4|203632.4|686
1641897600000|2022-01-11 10:40:00|203818.6|203668.6|203792|203642|203834.8|203684.8|203779.9|203629.9|668
1641897900000|2022-01-11 10:45:00|203791.3|203641.3|203753.7|203603.7|203794.8|203644.8|203740.3|203590.3|648
1641898200000|2022-01-11 10:50:00|203753.8|203603.8|203779.3|203629.3|203812.4|203662.4|203741.3|203591.3|619
1641898500000|2022-01-11 10:55:00|203779.4|203629.4|203829.6|203679.6|203846|203696|203773.4|203623.4|747
1641898800000|2022-01-11 11:00:00|203828.9|203678.9|203886.8|203736.8|203894.1|203748.8|203798.8|203672.9|746
1641899100000|2022-01-11 11:05:00|203887.3|203737.3|203920.5|203770.5|203943.5|203793.5|203868.5|203718.5|585
1641899400000|2022-01-11 11:10:00|203919.2|203769.2|203876.5|203726.5|203920.1|203770.1|203871.5|203721.5|665
1641899700000|2022-01-11 11:15:00|203875.2|203725.2|203772.3|203622.3|203883.4|203733.4|203743.4|203593.4|670
1641900000000|2022-01-11 11:20:00|203777|203627|203774.7|203624.7|203786.6|203636.6|203739.3|203589.3|643
1641900300000|2022-01-11 11:25:00|203774.2|203624.2|203746.1|203596.1|203797.1|203647.1|203719.8|203569.8|584
1641900600000|2022-01-11 11:30:00|203746.4|203596.4|203823.4|203673.4|203836.1|203686.1|203703.8|203553.8|558
1641900900000|2022-01-11 11:35:00|203823.5|203673.5|203777.9|203627.9|203827.8|203677.8|203755.9|203605.9|447
1641901200000|2022-01-11 11:40:00|203778.4|203628.4|203779.1|203629.1|203797.5|203647.5|203767|203617|470
1641901500000|2022-01-11 11:45:00|203777.7|203627.7|203730.8|203580.8|203796.1|203646.1|203729|203579|491
1641901800000|2022-01-11 11:50:00|203732|203582|203705.3|203555.3|203740.3|203590.3|203693.9|203543.9|556
1641902100000|2022-01-11 11:55:00|203708|203558|203702.9|203552.9|203723|203573|203670.6|203520.6|598
1641902400000|2022-01-11 12:00:00|203707.4|203557.4|203722.3|203572.3|203743.2|203593.2|203688.1|203538.1|777
1641902700000|2022-01-11 12:05:00|203726.6|203576.6|203748.6|203598.6|203755.4|203605.4|203653.6|203503.6|772
1641903000000|2022-01-11 12:10:00|203749.7|203599.7|203775.7|203625.7|203792.1|203691.4|203725.9|203598.4|675
1641903300000|2022-01-11 12:15:00|203775.6|203625.6|203806.5|203656.5|203883.7|203745|203735.8|203624.1|804
1641903600000|2022-01-11 12:20:00|203817.3|203667.3|203941.6|203791.6|203943.5|203793.5|203796.8|203647.4|883
1641903900000|2022-01-11 12:25:00|203942.2|203792.2|203936.6|203786.6|203953.2|203840|203890|203776.8|666
1641904200000|2022-01-11 12:30:00|203932.3|203782.3|203882.7|203832.7|203940.7|203846.3|203857|203758.5|645
1641904500000|2022-01-11 12:35:00|203883.1|203833.1|203903.1|203753.1|203915.8|203833.1|203843.9|203744.4|597
1641904800000|2022-01-11 12:40:00|203903.2|203753.2|203936.5|203786.5|203936.5|203840.5|203793.9|203682.5|622
1641905100000|2022-01-11 12:45:00|203937.1|203787.1|204108.6|203958.6|204109.7|204008.4|203885.6|203786.9|533
1641905400000|2022-01-11 12:50:00|204101.6|203951.6|203975.7|203925.7|204107.4|204011.8|203912.2|203812.7|685
1641905700000|2022-01-11 12:55:00|203973.2|203923.2|204033.3|203983.3|204120.5|204022.1|203954.5|203864.5|687
1641906000000|2022-01-11 13:00:00|204033.5|203983.5|203941.6|203891.6|204096.9|203983.5|203933.7|203832.8|639
1641906300000|2022-01-11 13:05:00|203941.8|203891.8|203946.9|203896.9|204041.4|203941.8|203927.9|203823.8|716
1641906600000|2022-01-11 13:10:00|203946.8|203896.8|203760.4|203710.4|203993|203902.1|203758.8|203676.1|784
1641906900000|2022-01-11 13:15:00|203761|203711|203684.9|203634.9|203813.2|203718.4|203660.9|203562|651
1641907200000|2022-01-11 13:20:00|203675.5|203625.5|203872.2|203722.2|203922.7|203820.2|203675.5|203575.2|831
1641907500000|2022-01-11 13:25:00|203873.8|203723.8|203929.6|203879.6|203996.4|203903.8|203810.1|203716|761
1641907800000|2022-01-11 13:30:00|203929.2|203879.2|203778.6|203728.6|203964.8|203884.6|203743.6|203634.5|624
1641908100000|2022-01-11 13:35:00|203779.9|203729.9|204046.3|203896.3|204097.3|203992.8|203748.1|203698.1|776
1641908400000|2022-01-11 13:40:00|204045|203895|204065|204015|204127.2|204025.6|203958.8|203865.6|834
1641908700000|2022-01-11 13:45:00|204066.2|204016.2|204119.7|204069.7|204182.8|204107.3|204014.1|203919.7|722
1641909000000|2022-01-11 13:50:00|204119.4|204069.4|204047.2|203997.2|204174.2|204102|204026.8|203932|803
1641909300000|2022-01-11 13:55:00|204047.9|203997.9|204165.9|204115.9|204218.6|204120.9|203985.6|203886.2|822
1641909600000|2022-01-11 14:00:00|204166|204116|204117|204067|204234.3|204131.6|204113.1|204001.6|864
1641909900000|2022-01-11 14:05:00|204118.5|204068.5|204005|203955|204183.4|204084.1|203967.2|203870|861
1641910200000|2022-01-11 14:10:00|204004.1|203954.1|204010.7|203960.7|204155.3|204061.8|203973.1|203873.3|841
1641910500000|2022-01-11 14:15:00|204010.3|203960.3|204138.9|204088.9|204163.2|204088.9|204009.4|203911|774
1641910800000|2022-01-11 14:20:00|204138.4|204088.4|203973|203923|204202.2|204111.6|203940.4|203851.4|726
1641911100000|2022-01-11 14:25:00|203972.8|203922.8|203888.1|203838.1|204045.4|203945.9|203878.3|203787.1|752
1641911400000|2022-01-11 14:30:00|203887.5|203837.5|204024.3|203974.3|204116.8|204019.6|203860.6|203793.7|1018
1641911700000|2022-01-11 14:35:00|204071.8|203921.8|204163.8|204113.8|204242.4|204149|203974.1|203868.3|999
1641912000000|2022-01-11 14:40:00|204165.4|204115.4|204473.1|204323.1|204567.6|204466.8|204165.4|204092.7|1050
1641912300000|2022-01-11 14:45:00|204477.7|204327.7|204449.2|204399.2|204599.9|204527.1|204402.2|204282.5|984
1641912600000|2022-01-11 14:50:00|204449.1|204399.1|204449.1|204299.1|204550.5|204462.5|204348.3|204254.4|927
1641912900000|2022-01-11 14:55:00|204446.8|204296.8|204289.6|204239.6|204488.3|204396.1|204260.3|204160.7|937
1641913200000|2022-01-11 15:00:00|204290|204240|204142.8|204092.8|204385.3|204284.5|204138.4|204088.4|939
1641913500000|2022-01-11 15:05:00|204142.6|204092.6|203951.3|203801.3|204142.6|204092.6|203882.9|203776|964
1641913800000|2022-01-11 15:10:00|203965|203815|204156.6|204006.6|204178.5|204082|203882.8|203781.2|898
1641914100000|2022-01-11 15:15:00|204154.8|204004.8|204129.2|203979.2|204196.4|204096.3|203988.9|203896.6|922
1641914400000|2022-01-11 15:20:00|204130.1|203980.1|203965.3|203815.3|204182.8|204032.8|203917.4|203788.8|848
1641914700000|2022-01-11 15:25:00|203962.2|203812.2|203920.3|203770.3|203963|203813|203775.1|203691.6|906
1641915000000|2022-01-11 15:30:00|203919.4|203769.4|203909|203859|203957.8|203862|203771.7|203672|989
1641915300000|2022-01-11 15:35:00|203897.8|203847.8|204060.1|204010.1|204074.8|204016.8|203878.3|203778|1026
1641915600000|2022-01-11 15:40:00|204059.5|204009.5|204180.9|204130.9|204309|204189.9|203963.6|203862.7|885
1641915900000|2022-01-11 15:45:00|204182.9|204132.9|204103.7|204053.7|204234.7|204134|203957.9|203864.2|951
1641916200000|2022-01-11 15:50:00|204103.8|204053.8|203937.2|203787.2|204159.5|204089.9|203890.4|203785.1|944
1641916500000|2022-01-11 15:55:00|203938.4|203788.4|203832.7|203682.7|203938.4|203834.3|203721.9|203632.9|919
1641916800000|2022-01-11 16:00:00|203769.4|203719.4|203820.8|203770.8|203880|203776.9|203735.9|203638.7|950
1641917100000|2022-01-11 16:05:00|203875.9|203725.9|203689.7|203639.7|203884|203783.9|203657.7|203567.4|914
1641917400000|2022-01-11 16:10:00|203686.3|203636.3|203615.9|203465.9|203731|203639.6|203462.7|203399.2|977
1641917700000|2022-01-11 16:15:00|203615.5|203465.5|203496.9|203446.9|203618.4|203548.9|203435.6|203345.4|906
1641918000000|2022-01-11 16:20:00|203497.7|203447.7|203649.4|203599.4|203726.8|203627.5|203492.6|203430.3|878
1641918300000|2022-01-11 16:25:00|203649.5|203599.5|203784.2|203634.2|203793.8|203644.3|203633.9|203532.4|836
1641918600000|2022-01-11 16:30:00|203780.4|203630.4|203859.9|203709.9|203898.8|203748.8|203716.6|203615.4|866
1641918900000|2022-01-11 16:35:00|203854.9|203704.9|203733.7|203583.7|203901.1|203755.4|203711.6|203561.6|759
1641919200000|2022-01-11 16:40:00|203731.4|203581.4|203726.6|203576.6|203732.5|203622.1|203630.2|203501.8|748
1641919500000|2022-01-11 16:45:00|203726.4|203576.4|203663.7|203613.7|203758.6|203657|203652.3|203552.5|794
1641919800000|2022-01-11 16:50:00|203662.3|203612.3|203626.2|203476.2|203711.6|203612.3|203570.2|203469.6|687
1641920100000|2022-01-11 16:55:00|203625.3|203475.3|203650.5|203500.5|203652.5|203529.4|203556.3|203457.4|695
1641920400000|2022-01-11 17:00:00|203649.6|203499.6|203671.1|203621.1|203744.2|203641.4|203597.3|203483|742
1641920700000|2022-01-11 17:05:00|203672.2|203622.2|203643.3|203593.3|203723.1|203633.5|203587.9|203514.9|687
1641921000000|2022-01-11 17:10:00|203644.8|203594.8|203728.5|203678.5|203774.5|203704.7|203643.5|203548.8|629
1641921300000|2022-01-11 17:15:00|203726.7|203676.7|203687|203637|203778.6|203694.7|203640.3|203590.3|580
1641921600000|2022-01-11 17:20:00|203686.4|203636.4|203645.5|203595.5|203726.7|203637|203597.5|203501.6|646
1641921900000|2022-01-11 17:25:00|203644.7|203594.7|203776.2|203726.2|203783.2|203733.2|203620.5|203521.4|681
1641922200000|2022-01-11 17:30:00|203777.1|203727.1|203794.5|203744.5|203846.8|203796.8|203721.5|203663|611
1641922500000|2022-01-11 17:35:00|203794.7|203744.7|203931.5|203781.5|203987.6|203888.1|203762.1|203665.7|572
1641922800000|2022-01-11 17:40:00|203931.7|203781.7|203930.7|203880.7|203998.8|203901.1|203763.9|203674.8|724
1641923100000|2022-01-11 17:45:00|203930.1|203880.1|204014.1|203964.1|204065.7|203984.9|203907.3|203806.2|626
1641923400000|2022-01-11 17:50:00|204015.9|203965.9|204021.9|203871.9|204083.8|203980|203956.8|203854.1|670
1641923700000|2022-01-11 17:55:00|203975.3|203925.3|204154.8|204004.8|204154.8|204052.5|203971.1|203873.9|730
1641924000000|2022-01-11 18:00:00|204154.4|204004.4|204150|204000|204207.3|204110.2|204078.5|203978.4|787
1641924300000|2022-01-11 18:05:00|204146.8|203996.8|204109.9|204059.9|204203.4|204103.3|204082.9|203985.2|793
1641924600000|2022-01-11 18:10:00|204110|204060|204146|203996|204176.5|204094.8|204072.3|203971.9|820
1641924900000|2022-01-11 18:15:00|204145.6|203995.6|204024.1|203874.1|204148.5|204019.1|203989.2|203874.1|751
1641925200000|2022-01-11 18:20:00|204024.7|203874.7|203982.4|203832.4|204052.1|203945|203951.3|203822.6|614
1641925500000|2022-01-11 18:25:00|203980.8|203830.8|203914.7|203764.7|203993.6|203843.6|203868.8|203739.6|605
1641925800000|2022-01-11 18:30:00|203913.2|203763.2|203927.5|203777.5|203942.2|203819.4|203832.5|203719.8|688
1641926100000|2022-01-11 18:35:00|203927.3|203777.3|203840.6|203790.6|203942.6|203837.9|203828.8|203726|553
1641926400000|2022-01-11 18:40:00|203840.7|203790.7|203862.5|203712.5|203917.3|203795.5|203758.4|203685.2|656
1641926700000|2022-01-11 18:45:00|203864.4|203714.4|203899.1|203749.1|203910|203802.5|203806.3|203697.9|586
1641927000000|2022-01-11 18:50:00|203894.6|203744.6|203956.4|203806.4|203965|203862.9|203844.2|203739.5|513
1641927300000|2022-01-11 18:55:00|203948|203798|204026|203876|204026.6|203941.2|203891.4|203791.7|760
1641927600000|2022-01-11 19:00:00|204029.1|203879.1|203995.5|203945.5|204065|203967.6|203981.4|203879.1|676
1641927900000|2022-01-11 19:05:00|203995.9|203945.9|203971.2|203921.2|204047.5|203957.3|203948.2|203836.3|705
1641928200000|2022-01-11 19:10:00|203969.5|203919.5|203945.1|203795.1|204034.1|203946.8|203871.8|203792.4|724
1641928500000|2022-01-11 19:15:00|203944.1|203794.1|203980|203830|203981|203886.1|203848.4|203754.1|736
1641928800000|2022-01-11 19:20:00|203981.4|203831.4|203975.9|203925.9|204046.6|203942.8|203933.2|203824.3|555
1641929100000|2022-01-11 19:25:00|203975.6|203925.6|204160.4|204010.4|204161.3|204059.6|203975.6|203874.2|653
1641929400000|2022-01-11 19:30:00|204156|204006|204143.5|204093.5|204198.6|204118.4|204093.5|203990.8|595
1641929700000|2022-01-11 19:35:00|204143.3|204093.3|204240.3|204090.3|204337|204238.1|204125.5|204021.6|759
1641930000000|2022-01-11 19:40:00|204242.5|204092.5|204201.6|204151.6|204295.8|204192.7|204200.1|204079.5|690
1641930300000|2022-01-11 19:45:00|204201.7|204151.7|204166.3|204016.3|204309.9|204217.8|204111.3|204010|652
1641930600000|2022-01-11 19:50:00|204165.8|204015.8|204139.8|203989.8|204211.3|204112.4|204103.6|203953.6|821
1641930900000|2022-01-11 19:55:00|204140.7|203990.7|204108.9|203958.9|204153.9|204032.4|204039.2|203900.2|813
1641931200000|2022-01-11 20:00:00|204104|203954|204167.1|204017.1|204184.9|204081.9|204083.7|203948.2|734
1641931500000|2022-01-11 20:05:00|204169.1|204019.1|204163.7|204013.7|204212.3|204065.7|204072.4|203967.7|673
1641931800000|2022-01-11 20:10:00|204164|204014|204196.5|204046.5|204247.7|204108.2|204106.3|204003.3|562
1641932100000|2022-01-11 20:15:00|204198.2|204048.2|204204.9|204054.9|204228.2|204108.5|204137.1|204030.3|651
1641932400000|2022-01-11 20:20:00|204204.7|204054.7|204206.8|204056.8|204261.5|204145.9|204149.1|204038.4|792
1641932700000|2022-01-11 20:25:00|204205.6|204055.6|204144.5|203994.5|204234.1|204128|204103.6|203990.4|762
1641933000000|2022-01-11 20:30:00|204143.3|203993.3|204103.4|203953.4|204155.6|204055.2|204091.7|203947.4|758
1641933300000|2022-01-11 20:35:00|204103.1|203953.1|204189.3|204039.3|204205.5|204055.5|204102.8|203952.8|743
1641933600000|2022-01-11 20:40:00|204189.2|204039.2|204095.3|203945.3|204189.3|204039.3|204032.5|203929.4|727
1641933900000|2022-01-11 20:45:00|204097.1|203947.1|204076.7|203926.7|204130.5|204028.1|204013.4|203907.6|532
1641934200000|2022-01-11 20:50:00|204024.8|203974.8|204037.9|203887.9|204105.7|203978.1|204021.3|203883.8|745
1641934500000|2022-01-11 20:55:00|204035.6|203885.6|204030|203880|204068.8|203949.7|203972.4|203874.7|823
1641934800000|2022-01-11 21:00:00|204030.5|203880.5|203978.8|203828.8|204042.2|203934.4|203947.9|203797.9|715
1641935100000|2022-01-11 21:05:00|203994.8|203844.8|204052|203902|204059.2|203909.2|203977.9|203827.9|558
1641935400000|2022-01-11 21:10:00|204048.5|203898.5|204024.1|203874.1|204050|203939.9|203989.9|203858.5|476
1641935700000|2022-01-11 21:15:00|204026.3|203876.3|204069.9|203919.9|204075.1|203925.1|204021.9|203871.9|472
1641936000000|2022-01-11 21:20:00|204069.8|203919.8|203992.8|203842.8|204073.4|203923.4|203934.7|203799.6|555
1641936300000|2022-01-11 21:25:00|203990.8|203840.8|203983|203833|204006.8|203856.8|203983|203833|407
1641936600000|2022-01-11 21:30:00|203985.1|203835.1|203996.4|203846.4|204001.3|203851.3|203985.1|203835.1|362
1641936900000|2022-01-11 21:35:00|203995.9|203845.9|203982.7|203832.7|203999.5|203849.5|203976.5|203826.5|292
1641937200000|2022-01-11 21:40:00|203984.4|203834.4|203953.7|203803.7|203995.9|203845.9|203940.3|203790.3|355
1641937500000|2022-01-11 21:45:00|203957.7|203807.7|203930.8|203780.8|203957.7|203807.7|203917.5|203767.5|358
1641937800000|2022-01-11 21:50:00|203924.7|203774.7|203909.8|203759.8|203925.6|203775.6|203907.1|203757.1|259
1641938100000|2022-01-11 21:55:00|203910|203760|203886.7|203736.7|203924.8|203774.8|203876.6|203726.6|349
1641938400000|2022-01-11 22:00:00|203887.7|203737.7|203902.5|203752.5|203933.1|203783.1|203887.2|203737.2|61
1641938700000|2022-01-11 22:05:00|203888.8|203738.8|203894.3|203744.3|203909.8|203759.8|203882.6|203732.6|68
1641939000000|2022-01-11 22:10:00|204008.4|203730.4|203889.5|203739.5|204016.2|203784.1|203870.1|203672.5|123
1641939300000|2022-01-11 22:15:00|203899.1|203749.1|203901.6|203751.6|203955.7|203757.9|203864.5|203696.5|165
1641939600000|2022-01-11 22:20:00|203902.6|203752.6|203917.7|203767.7|203976.5|203782.1|203881.5|203677.5|186
1641939900000|2022-01-11 22:25:00|203922.2|203772.2|203927.6|203777.6|204009.4|203819.8|203913.7|203717.4|314
1641940200000|2022-01-11 22:30:00|203931.3|203781.3|203914.1|203764.1|203981.7|203793.4|203885.5|203712.7|318
1641940500000|2022-01-11 22:35:00|203912.9|203762.9|203934.9|203784.9|203984.6|203791|203891.7|203729.1|224
1641940800000|2022-01-11 22:40:00|203935.3|203785.3|204043.8|203746.8|204129.9|203832.9|203935.3|203676.4|530
1641941100000|2022-01-11 22:45:00|204065.7|203768.7|204090|203793|204098.7|203801.7|203977.6|203705.5|167
1641941400000|2022-01-11 22:50:00|204086.2|203789.2|204082.8|203785.8|204147|203850|204008.7|203718.8|151
1641941700000|2022-01-11 22:55:00|204083.8|203786.8|204102|203805|204113.3|203816.3|203973.6|203699.3|146
1641942000000|2022-01-11 23:00:00|204100.8|203803.8|203963|203813|204100.8|203838.1|203890.6|203704.8|566
1641942300000|2022-01-11 23:05:00|203963.2|203813.2|203985.6|203835.6|203999.7|203849.7|203947.8|203797.8|379
1641942600000|2022-01-11 23:10:00|203983.6|203833.6|203988.6|203838.6|203996|203846|203978.8|203828.8|317
1641942900000|2022-01-11 23:15:00|203987.6|203837.6|203994.8|203844.8|204007.4|203857.4|203984|203834|309
1641943200000|2022-01-11 23:20:00|203994.2|203844.2|203985.2|203835.2|203996.8|203846.8|203982.2|203832.2|284
1641943500000|2022-01-11 23:25:00|203983.4|203833.4|204022.4|203872.4|204031.2|203881.2|203982.7|203832.7|330
1641943800000|2022-01-11 23:30:00|204021.7|203871.7|204020.7|203870.7|204030.8|203880.8|203973|203823|366
1641944100000|2022-01-11 23:35:00|204020.4|203870.4|204020.9|203870.9|204025.4|203875.4|203979.6|203829.6|380
1641944400000|2022-01-11 23:40:00|204014.7|203864.7|204027.2|203877.2|204036.2|203886.2|204014.6|203864.6|245
1641944700000|2022-01-11 23:45:00|204025.9|203875.9|204017.9|203867.9|204033.7|203883.7|203993.9|203843.9|274
1641945000000|2022-01-11 23:50:00|204018|203868|204019.8|203869.8|204038.5|203888.5|204007.7|203857.7|288
1641945300000|2022-01-11 23:55:00|204020.2|203870.2|204022|203872|204051.9|203901.9|204017.4|203867.4|378
1641945600000|2022-01-12 00:00:00|204022.1|203872.1|203987.9|203837.9|204026.2|203876.2|203979.5|203829.5|319
1641945900000|2022-01-12 00:05:00|203983|203833|203955.7|203805.7|203983|203833|203943.3|203793.3|488
1641946200000|2022-01-12 00:10:00|203955.2|203805.2|203988.7|203838.7|204002.1|203852.1|203947.8|203797.8|410
1641946500000|2022-01-12 00:15:00|203988.4|203838.4|203990.6|203840.6|204001.5|203851.5|203971.8|203821.8|322
1641946800000|2022-01-12 00:20:00|203990|203840|203941.3|203791.3|203993.2|203843.2|203932.3|203782.3|306
1641947100000|2022-01-12 00:25:00|203941.1|203791.1|203943.1|203793.1|203946.3|203796.3|203931.4|203781.4|246
1641947400000|2022-01-12 00:30:00|203943|203793|203915.8|203765.8|203945.2|203795.2|203861.1|203711.1|360
1641947700000|2022-01-12 00:35:00|203915.1|203765.1|203903.9|203753.9|203920.6|203770.6|203891.3|203741.3|237
1641948000000|2022-01-12 00:40:00|203907.8|203757.8|203908.8|203758.8|203914|203764|203896|203746|274
1641948300000|2022-01-12 00:45:00|203910|203760|203910.6|203760.6|203917.8|203767.8|203903.1|203753.1|262
1641948600000|2022-01-12 00:50:00|203909.8|203759.8|203941.1|203791.1|203951.8|203801.8|203906.8|203756.8|404
1641948900000|2022-01-12 00:55:00|203946.1|203796.1|203941.3|203791.3|203954|203804|203932.3|203782.3|422
1641949200000|2022-01-12 01:00:00|203941|203791|203955.3|203805.3|203959.6|203809.6|203940|203790|590
1641949500000|2022-01-12 01:05:00|203956.1|203806.1|203956.6|203806.6|203961.6|203811.6|203938.1|203788.1|392
1641949800000|2022-01-12 01:10:00|203954.1|203804.1|203967.9|203817.9|203971.5|203821.5|203935.6|203785.6|388
1641950100000|2022-01-12 01:15:00|203968.4|203818.4|203993|203843|203999.8|203849.8|203952.5|203802.5|635
1641950400000|2022-01-12 01:20:00|203992.9|203842.9|203956.2|203806.2|203999.1|203849.1|203950|203800|534
1641950700000|2022-01-12 01:25:00|203956|203806|203973.9|203823.9|203978.1|203828.1|203948.7|203798.7|615
1641951000000|2022-01-12 01:30:00|203973.5|203823.5|203963.4|203813.4|203981.3|203831.3|203949.5|203799.5|714
1641951300000|2022-01-12 01:35:00|203964.2|203814.2|203920.6|203770.6|203972.4|203822.4|203909.2|203759.2|655
1641951600000|2022-01-12 01:40:00|203919.4|203769.4|203924.8|203774.8|203929.9|203779.9|203879.3|203729.3|694
1641951900000|2022-01-12 01:45:00|203925.5|203775.5|204002|203852|204004.4|203854.4|203910.5|203760.5|701
1641952200000|2022-01-12 01:50:00|204002.9|203852.9|203997.9|203847.9|204002.9|203852.9|203967.2|203817.2|757
1641952500000|2022-01-12 01:55:00|203998.1|203848.1|203945.5|203795.5|204003.7|203853.7|203932.7|203782.7|696
1641952800000|2022-01-12 02:00:00|203943.6|203793.6|203915.1|203765.1|203956.7|203806.7|203907|203757|513
1641953100000|2022-01-12 02:05:00|203915.7|203765.7|203931.4|203781.4|203937.4|203787.4|203912.1|203762.1|449
1641953400000|2022-01-12 02:10:00|203932.2|203782.2|203917.5|203767.5|203953.6|203803.6|203900.6|203750.6|473
1641953700000|2022-01-12 02:15:00|203917.7|203767.7|203919.7|203769.7|203952.6|203802.6|203908.9|203758.9|433
1641954000000|2022-01-12 02:20:00|203917.4|203767.4|203940.8|203790.8|203946.1|203796.1|203900.2|203750.2|497
1641954300000|2022-01-12 02:25:00|203940.9|203790.9|203900|203750|203949.4|203799.4|203888.2|203738.2|342
1641954600000|2022-01-12 02:30:00|203915.3|203765.3|203931.5|203781.5|203950|203800|203906.4|203756.4|457
1641954900000|2022-01-12 02:35:00|203941.1|203791.1|203944.6|203794.6|203966.2|203816.2|203919.9|203769.9|555
1641955200000|2022-01-12 02:40:00|203942.1|203792.1|203930.4|203780.4|203952.9|203802.9|203916.6|203766.6|428
1641955500000|2022-01-12 02:45:00|203928.2|203778.2|203944.7|203794.7|203957.5|203807.5|203916.6|203766.6|435
1641955800000|2022-01-12 02:50:00|203939.6|203789.6|203924.2|203774.2|203962.4|203812.4|203918.9|203768.9|338
1641956100000|2022-01-12 02:55:00|203923.7|203773.7|203915.6|203765.6|203941.7|203791.7|203908.8|203758.8|326
1641956400000|2022-01-12 03:00:00|203916.4|203766.4|203906|203756|203932.9|203782.9|203901|203751|453
1641956700000|2022-01-12 03:05:00|203905.7|203755.7|203901.7|203751.7|203922.1|203772.1|203890.2|203740.2|362
1641957000000|2022-01-12 03:10:00|203897.8|203747.8|203901.3|203751.3|203908.1|203758.1|203877.3|203727.3|546
1641957300000|2022-01-12 03:15:00|203901.1|203751.1|203917.7|203767.7|203932.3|203782.3|203892.7|203742.7|517
1641957600000|2022-01-12 03:20:00|203917.8|203767.8|203963.7|203813.7|203971.7|203821.7|203914.4|203764.4|409
1641957900000|2022-01-12 03:25:00|203964.7|203814.7|203975.3|203825.3|203980.5|203830.5|203955.5|203805.5|179
1641958200000|2022-01-12 03:30:00|203975.8|203825.8|203960.7|203810.7|203980.2|203830.2|203959|203809|367
1641958500000|2022-01-12 03:35:00|203957.5|203807.5|203968.6|203818.6|203981.3|203831.3|203953.9|203803.9|214
1641958800000|2022-01-12 03:40:00|203964.2|203814.2|203974.9|203824.9|203977|203827|203957.4|203807.4|318
1641959100000|2022-01-12 03:45:00|203976.2|203826.2|203974.8|203824.8|203989.3|203839.3|203959.5|203809.5|363
1641959400000|2022-01-12 03:50:00|203975.7|203825.7|203935.9|203785.9|203981.4|203831.4|203920.7|203770.7|314
1641959700000|2022-01-12 03:55:00|203933.6|203783.6|203932.8|203782.8|203952.7|203802.7|203931|203781|330
1641960000000|2022-01-12 04:00:00|203933.1|203783.1|203959.3|203809.3|203960.6|203810.6|203931.8|203781.8|317
1641960300000|2022-01-12 04:05:00|203959.2|203809.2|203941.8|203791.8|203975.5|203825.5|203934.7|203784.7|248
1641960600000|2022-01-12 04:10:00|203942.5|203792.5|203949.2|203799.2|203963.7|203813.7|203942.1|203792.1|193
1641960900000|2022-01-12 04:15:00|203953.9|203803.9|203957.7|203807.7|203964.6|203814.6|203946.9|203796.9|180
1641961200000|2022-01-12 04:20:00|203944.4|203794.4|203952.4|203802.4|203960.6|203810.6|203944.4|203794.4|193
1641961500000|2022-01-12 04:25:00|203954.8|203804.8|203957.5|203807.5|203962.5|203812.5|203946|203796|232
1641961800000|2022-01-12 04:30:00|203957.6|203807.6|203955|203805|203961.2|203811.2|203934.2|203784.2|279
1641962100000|2022-01-12 04:35:00|203956.2|203806.2|203953.7|203803.7|203961.6|203811.6|203937.8|203787.8|221
1641962400000|2022-01-12 04:40:00|203954.8|203804.8|203947.8|203797.8|203958.7|203808.7|203937.5|203787.5|336
1641962700000|2022-01-12 04:45:00|203948.5|203798.5|203956.8|203806.8|203959.2|203809.2|203940.8|203790.8|226
1641963000000|2022-01-12 04:50:00|203956.9|203806.9|203930.8|203780.8|203956.9|203806.9|203915.3|203765.3|348
1641963300000|2022-01-12 04:55:00|203930.6|203780.6|203974.2|203824.2|203974.2|203824.2|203921.5|203771.5|311
1641963600000|2022-01-12 05:00:00|203977.2|203827.2|203956.4|203806.4|203984.3|203834.3|203955.7|203805.7|308
1641963900000|2022-01-12 05:05:00|203956.3|203806.3|203901.1|203751.1|203962.7|203812.7|203883.6|203733.6|314
1641964200000|2022-01-12 05:10:00|203900.9|203750.9|203874.3|203724.3|203905|203755|203866.2|203716.2|257
1641964500000|2022-01-12 05:15:00|203876.1|203726.1|203898.2|203748.2|203916.8|203766.8|203873.8|203723.8|292
1641964800000|2022-01-12 05:20:00|203897.5|203747.5|203873.1|203723.1|203907.7|203757.7|203858.6|203708.6|228
1641965100000|2022-01-12 05:25:00|203880.8|203730.8|203873.4|203723.4|203885.6|203735.6|203870.2|203720.2|233
1641965400000|2022-01-12 05:30:00|203873.3|203723.3|203891.5|203741.5|203893.6|203743.6|203868.9|203718.9|375
1641965700000|2022-01-12 05:35:00|203892.7|203742.7|203870.5|203720.5|203905.4|203755.4|203862.1|203712.1|543
1641966000000|2022-01-12 05:40:00|203871.9|203721.9|203871.6|203721.6|203891.2|203741.2|203862.4|203712.4|382
1641966300000|2022-01-12 05:45:00|203870.3|203720.3|203874.2|203724.2|203882.4|203732.4|203863.4|203713.4|263
1641966600000|2022-01-12 05:50:00|203873.4|203723.4|203845.3|203695.3|203878.6|203728.6|203842.8|203692.8|285
1641966900000|2022-01-12 05:55:00|203844.9|203694.9|203859.7|203709.7|203861.1|203711.1|203837.9|203687.9|235
1641967200000|2022-01-12 06:00:00|203860|203710|203850.8|203700.8|203878.9|203728.9|203843.3|203693.3|461
1641967500000|2022-01-12 06:05:00|203850.9|203700.9|203880.9|203730.9|203898.4|203748.4|203850.8|203700.8|483
1641967800000|2022-01-12 06:10:00|203880.8|203730.8|203899.7|203749.7|203901.8|203751.8|203873.6|203723.6|444
1641968100000|2022-01-12 06:15:00|203900.1|203750.1|203906.7|203756.7|203909.3|203759.3|203878.5|203728.5|424
1641968400000|2022-01-12 06:20:00|203907.7|203757.7|203880.2|203730.2|203910.4|203760.4|203864.5|203714.5|424
1641968700000|2022-01-12 06:25:00|203881.5|203731.5|203887.6|203737.6|203922.5|203772.5|203874|203724|514
1641969000000|2022-01-12 06:30:00|203887.8|203737.8|203871.5|203721.5|203893.1|203743.1|203866.4|203716.4|387
1641969300000|2022-01-12 06:35:00|203871|203721|203857|203707|203876.7|203726.7|203850.6|203700.6|455
1641969600000|2022-01-12 06:40:00|203852.4|203702.4|203862.8|203712.8|203868.3|203718.3|203848.3|203698.3|286
1641969900000|2022-01-12 06:45:00|203863.3|203713.3|203921.1|203771.1|203925.7|203775.7|203854.7|203704.7|453
1641970200000|2022-01-12 06:50:00|203920.7|203770.7|203972.8|203822.8|204001.6|203851.6|203915.5|203765.5|446
1641970500000|2022-01-12 06:55:00|203967.3|203817.3|204028.3|203878.3|204047.4|203897.4|203967.3|203817.3|375
1641970800000|2022-01-12 07:00:00|204025.4|203875.4|203959|203809|204063.8|203913.8|203958|203808|563
1641971100000|2022-01-12 07:05:00|203959.7|203809.7|203965.4|203815.4|203985.9|203835.9|203951|203801|444
1641971400000|2022-01-12 07:10:00|203964.9|203814.9|204022.1|203872.1|204028.2|203878.2|203952|203802|415
1641971700000|2022-01-12 07:15:00|204021.3|203871.3|203981.7|203831.7|204023.4|203873.4|203977.7|203827.7|542
1641972000000|2022-01-12 07:20:00|203982.5|203832.5|204010.3|203860.3|204013.7|203863.7|203946.1|203796.1|509
1641972300000|2022-01-12 07:25:00|204009.2|203859.2|204091|203941|204097.3|203947.3|204004.4|203854.4|648
1641972600000|2022-01-12 07:30:00|204092.2|203942.2|204127.5|203977.5|204147|203997|204086.6|203936.6|459
1641972900000|2022-01-12 07:35:00|204125.1|203975.1|204106.1|203956.1|204150|204000|204089.8|203939.8|449
1641973200000|2022-01-12 07:40:00|204101.2|203951.2|204306.3|204156.3|204311.1|204161.1|204084.8|203934.8|556
1641973500000|2022-01-12 07:45:00|204311.7|204161.7|204363.6|204213.6|204385|204246.1|204296.1|204154.8|484
1641973800000|2022-01-12 07:50:00|204363.4|204213.4|204376.2|204226.2|204377|204227|204300.5|204150.5|571
1641974100000|2022-01-12 07:55:00|204424.4|204274.4|204484.4|204334.4|204518.8|204384.5|204422.6|204274.4|589
1641974400000|2022-01-12 08:00:00|204489.1|204339.1|204337.6|204187.6|204492.4|204342.4|204291.5|204154.4|685
1641974700000|2022-01-12 08:05:00|204346.9|204196.9|204294|204144|204355|204205|204291.5|204141.5|600
1641975000000|2022-01-12 08:10:00|204295.9|204145.9|204256.2|204106.2|204299.6|204149.6|204202.2|204052.2|497
1641975300000|2022-01-12 08:15:00|204256.6|204106.6|204264.8|204114.8|204283.7|204133.7|204205.1|204055.1|626
1641975600000|2022-01-12 08:20:00|204264|204114|204208.7|204058.7|204268.3|204118.3|204173.7|204023.7|489
1641975900000|2022-01-12 08:25:00|204208.3|204058.3|204352.1|204202.1|204358.2|204208.2|204206.2|204056.2|673
1641976200000|2022-01-12 08:30:00|204352.2|204202.2|204446.2|204296.2|204446.4|204296.4|204337.5|204187.5|656
1641976500000|2022-01-12 08:35:00|204445.5|204295.5|204406.2|204256.2|204525.1|204375.1|204405.2|204255.2|690
1641976800000|2022-01-12 08:40:00|204406.1|204256.1|204353.6|204203.6|204433.1|204283.1|204337.9|204187.9|674
1641977100000|2022-01-12 08:45:00|204353.1|204203.1|204343.3|204193.3|204405.9|204255.9|204301.2|204191.8|665
1641977400000|2022-01-12 08:50:00|204343.4|204193.4|204264|204114|204357.6|204207.6|204252.5|204102.5|601
1641977700000|2022-01-12 08:55:00|204263.6|204113.6|204299.6|204149.6|204305.2|204155.2|204234.1|204084.1|678
1641978000000|2022-01-12 09:00:00|204299.5|204149.5|204182.6|204032.6|204314.4|204183.7|204182.6|204032.6|648
1641978300000|2022-01-12 09:05:00|204183.6|204033.6|204151.9|204001.9|204236.4|204094.2|204138.5|204001.3|515
1641978600000|2022-01-12 09:10:00|204151|204001|204133.8|203983.8|204229.1|204079.1|204117.8|203967.8|647
1641978900000|2022-01-12 09:15:00|204133.9|203983.9|204056.7|203906.7|204145|203995|204053.6|203903.6|712
1641979200000|2022-01-12 09:20:00|204056.5|203906.5|203972|203822|204063.8|203913.8|203966.9|203816.9|703
1641979500000|2022-01-12 09:25:00|203969.5|203819.5|204014.8|203864.8|204063.5|203913.5|203940.8|203790.8|673
1641979800000|2022-01-12 09:30:00|204015.8|203865.8|204129.7|203979.7|204144.3|203994.3|204009.8|203859.8|531
1641980100000|2022-01-12 09:35:00|204129.4|203979.4|204182|204032|204187.6|204037.6|204127.3|203977.3|427
1641980400000|2022-01-12 09:40:00|204182.5|204032.5|204057.1|203907.1|204182.5|204037.2|204056.1|203906.1|370
1641980700000|2022-01-12 09:45:00|204055|203905|204043.8|203893.8|204100.8|203965.5|204007.3|203884.2|432
1641981000000|2022-01-12 09:50:00|204043.9|203893.9|203964.5|203814.5|204049.9|203899.9|203956.8|203806.8|439
1641981300000|2022-01-12 09:55:00|203964.8|203814.8|204186.2|204036.2|204188.9|204038.9|203962.1|203812.1|665
1641981600000|2022-01-12 10:00:00|204185.9|204035.9|204189.1|204039.1|204235|204085|204157.1|204007.1|550
1641981900000|2022-01-12 10:05:00|204190.3|204040.3|204237.5|204087.5|204255.8|204105.8|204189.5|204039.5|489
1641982200000|2022-01-12 10:10:00|204236.8|204086.8|204273.2|204123.2|204285.8|204135.8|204229|204079|569
1641982500000|2022-01-12 10:15:00|204272.9|204122.9|204322.7|204172.7|204322.7|204172.7|204269.2|204119.2|388
1641982800000|2022-01-12 10:20:00|204322.8|204172.8|204341.4|204191.4|204350.8|204200.8|204206.8|204068.7|521
1641983100000|2022-01-12 10:25:00|204342.2|204192.2|204321.1|204171.1|204351.7|204201.7|204312.7|204162.7|610
1641983400000|2022-01-12 10:30:00|204320.8|204170.8|204315.1|204165.1|204323.7|204173.7|204304.5|204154.5|514
1641983700000|2022-01-12 10:35:00|204315.4|204165.4|204249.4|204099.4|204316|204166|204191|204041|640
1641984000000|2022-01-12 10:40:00|204249.8|204099.8|204263.1|204113.1|204275.6|204125.6|204241.2|204091.2|582
1641984300000|2022-01-12 10:45:00|204263.6|204113.6|204178|204028|204278.6|204128.6|204171.7|204021.7|535
1641984600000|2022-01-12 10:50:00|204177|204027|204167.9|204017.9|204185.7|204035.7|204133.4|203983.4|567
1641984900000|2022-01-12 10:55:00|204167.5|204017.5|204154.4|204004.4|204175.5|204025.5|204148.3|203998.3|532
1641985200000|2022-01-12 11:00:00|204153.2|204003.2|204110.7|203960.7|204158.8|204008.8|204101.2|203951.2|652
1641985500000|2022-01-12 11:05:00|204112.1|203962.1|204056.6|203906.6|204127.6|204025.8|204045|203895|593
1641985800000|2022-01-12 11:10:00|204055.2|203905.2|204028.1|203878.1|204069.2|203919.2|204007.6|203857.6|476
1641986100000|2022-01-12 11:15:00|204027.9|203877.9|204016.5|203866.5|204047.7|203916.2|203963|203847.8|608
1641986400000|2022-01-12 11:20:00|204017.4|203867.4|203921.7|203771.7|204019.3|203869.3|203891.5|203741.5|529
1641986700000|2022-01-12 11:25:00|203923.3|203773.3|203933.1|203783.1|203944.6|203794.6|203895.5|203745.5|804
1641987000000|2022-01-12 11:30:00|203934.7|203784.7|203999.7|203849.7|204003.6|203853.6|203914.6|203764.6|640
1641987300000|2022-01-12 11:35:00|203999.9|203849.9|204055.6|203905.6|204064.5|203914.5|203996.4|203846.4|479
1641987600000|2022-01-12 11:40:00|204055|203905|204057.8|203907.8|204067.4|203917.4|204044|203894|426
1641987900000|2022-01-12 11:45:00|204057.2|203907.2|204137.6|203987.6|204167.5|204017.5|204049.4|203899.4|490
1641988200000|2022-01-12 11:50:00|204141.4|203991.4|204227.4|204077.4|204228.3|204078.3|204140.6|203990.6|469
1641988500000|2022-01-12 11:55:00|204228.8|204078.8|204268.4|204118.4|204271.4|204121.4|204217.7|204067.7|666
1641988800000|2022-01-12 12:00:00|204268|204118|204221|204071|204272.3|204122.3|204204.2|204054.2|628
1641989100000|2022-01-12 12:05:00|204220.7|204070.7|204235.3|204085.3|204236.2|204086.2|204210.9|204060.9|644
1641989400000|2022-01-12 12:10:00|204236.1|204086.1|204219|204069|204259.5|204109.5|204190.6|204040.6|635
1641989700000|2022-01-12 12:15:00|204219.4|204069.4|204222.7|204072.7|204224.4|204074.4|204201.5|204051.5|483
1641990000000|2022-01-12 12:20:00|204222|204072|204266|204116|204313.4|204174.6|204221|204071|561
1641990300000|2022-01-12 12:25:00|204263.8|204113.8|204309.7|204159.7|204355.5|204205.5|204245.9|204113.6|592
1641990600000|2022-01-12 12:30:00|204308.8|204158.8|204175.1|204025.1|204310.2|204198.6|204120.5|204021.8|680
1641990900000|2022-01-12 12:35:00|204175.2|204025.2|204124.2|203974.2|204178.2|204076.6|204038.5|203939.6|658
1641991200000|2022-01-12 12:40:00|204124.5|203974.5|204078.2|203928.2|204124.5|204023.1|203954.3|203852.6|637
1641991500000|2022-01-12 12:45:00|204078.4|203928.4|204079.5|203929.5|204084.8|203952.3|203974|203874.2|574
1641991800000|2022-01-12 12:50:00|204080.8|203930.8|204063.3|203913.3|204085.2|203975.2|204004.2|203904|540
1641992100000|2022-01-12 12:55:00|204063.1|203913.1|204067.6|203917.6|204088.5|203983.2|203993|203889.1|610
1641992400000|2022-01-12 13:00:00|204062.2|203912.2|203908|203858|204062.4|203912.4|203901.1|203805.3|712
1641992700000|2022-01-12 13:05:00|203907.6|203857.6|204076.4|204026.4|204153.8|204067.4|203859.9|203793.9|690
1641993000000|2022-01-12 13:10:00|204076.2|204026.2|203999.9|203949.9|204231.1|204128|203995.3|203897.5|694
1641993300000|2022-01-12 13:15:00|203999.8|203949.8|203937.9|203787.9|204050.6|203951.3|203899.4|203749.4|729
1641993600000|2022-01-12 13:20:00|203932.5|203782.5|203989.7|203839.7|204005.6|203894.7|203860.1|203741|784
1641993900000|2022-01-12 13:25:00|203996.2|203846.2|204031|203881|204131.5|203981.5|203905.8|203807.4|688
1641994200000|2022-01-12 13:30:00|204029.7|203879.7|203782.8|203632.8|204228.5|204078.5|203707.5|203609.4|1020
1641994500000|2022-01-12 13:35:00|203781.2|203631.2|203530.5|203380.5|203798.7|203689.9|203481.1|203380.5|1009
1641994800000|2022-01-12 13:40:00|203484.6|203434.6|203475.8|203425.8|203586|203472.1|203284.4|203185.8|1078
1641995100000|2022-01-12 13:45:00|203472.2|203422.2|203268.2|203218.2|203586.1|203438.6|203249.8|203193.5|991
1641995400000|2022-01-12 13:50:00|203266.3|203216.3|203371.8|203321.8|203495.8|203366.5|203192.6|203120.8|953
1641995700000|2022-01-12 13:55:00|203370.8|203320.8|203660.3|203510.3|203704|203601|203334.8|203284.8|884
1641996000000|2022-01-12 14:00:00|203657|203507|203580.4|203530.4|203732.8|203650.9|203578.5|203498.9|837
1641996300000|2022-01-12 14:05:00|203577.9|203527.9|203479.5|203429.5|203677.2|203587.2|203478.8|203425.5|696
1641996600000|2022-01-12 14:10:00|203479.9|203429.9|203799.7|203649.7|203803.4|203700|203442.1|203340.9|854
1641996900000|2022-01-12 14:15:00|203796.4|203646.4|203749.6|203599.6|203908.4|203812.1|203636.8|203542.1|894
1641997200000|2022-01-12 14:20:00|203749.3|203599.3|203613.1|203563.1|203749.5|203645|203533.6|203455.3|846
1641997500000|2022-01-12 14:25:00|203610.5|203560.5|203351.5|203301.5|203641.2|203560.5|203347.7|203238.9|857
1641997800000|2022-01-12 14:30:00|203349.8|203299.8|203539.6|203489.6|203617.1|203501.5|203308.4|203211.9|929
1641998100000|2022-01-12 14:35:00|203544.3|203494.3|203658.7|203508.7|203756.3|203646|203533.8|203439.6|912
1641998400000|2022-01-12 14:40:00|203610.4|203560.4|203529.7|203479.7|203671.7|203568.1|203511.2|203414|889
1641998700000|2022-01-12 14:45:00|203529.4|203479.4|203696|203646|203768.6|203652.5|203524.3|203428.2|1004
1641999000000|2022-01-12 14:50:00|203693.3|203643.3|203582.3|203532.3|203791|203702.5|203576.5|203526.5|964
1641999300000|2022-01-12 14:55:00|203581.9|203531.9|203611.9|203561.9|203749.4|203650.7|203541.2|203472.9|954
1641999600000|2022-01-12 15:00:00|203609.9|203559.9|203615.4|203565.4|203764.2|203663.8|203544.8|203461.2|977
1641999900000|2022-01-12 15:05:00|203614.7|203564.7|203631.8|203581.8|203720.6|203624.1|203559.1|203463.5|936
1642000200000|2022-01-12 15:10:00|203630.8|203580.8|203609|203559|203679.9|203585|203531.1|203458.9|871
1642000500000|2022-01-12 15:15:00|203609.6|203559.6|203574.8|203524.8|203672.7|203572.5|203528.5|203442.5|819
1642000800000|2022-01-12 15:20:00|203577.2|203527.2|203622.1|203472.1|203634.9|203561.4|203526.1|203429.1|870
1642001100000|2022-01-12 15:25:00|203621.8|203471.8|203664.4|203514.4|203746.9|203649.1|203536.9|203448.2|806
1642001400000|2022-01-12 15:30:00|203665.3|203515.3|203812.2|203762.2|203857.1|203773.5|203611.7|203511.6|908
1642001700000|2022-01-12 15:35:00|203813.1|203763.1|203836.6|203786.6|203890.5|203790.9|203776.1|203673.1|842
1642002000000|2022-01-12 15:40:00|203836.2|203786.2|203831.9|203681.9|203902.7|203801.7|203780.9|203681.9|871
1642002300000|2022-01-12 15:45:00|203833.3|203683.3|203726.8|203576.8|203833.3|203731.1|203676.5|203576|959
1642002600000|2022-01-12 15:50:00|203729.3|203579.3|203813.1|203763.1|203890.9|203795.7|203660.7|203563.9|840
1642002900000|2022-01-12 15:55:00|203813|203763|203790.7|203740.7|203874.3|203813.2|203746.6|203669.6|882
1642003200000|2022-01-12 16:00:00|203790.9|203740.9|203648.5|203598.5|203843.4|203757.1|203593.7|203479.7|843
1642003500000|2022-01-12 16:05:00|203648.2|203598.2|203616.5|203566.5|203746.5|203643.8|203595.3|203497.7|848
1642003800000|2022-01-12 16:10:00|203615.9|203565.9|203834|203684|203841.3|203738.1|203599.1|203549.1|889
1642004100000|2022-01-12 16:15:00|203833.7|203683.7|203683.8|203633.8|203851.1|203751.8|203663.7|203559.5|836
1642004400000|2022-01-12 16:20:00|203684|203634|203771.9|203721.9|203854.3|203766.4|203682.9|203628.8|917
1642004700000|2022-01-12 16:25:00|203779.5|203729.5|203821.3|203771.3|203870.8|203781.6|203739.9|203689.9|809
1642005000000|2022-01-12 16:30:00|203815.4|203765.4|203815.1|203665.1|203908.1|203808.2|203712.8|203635.1|888
1642005300000|2022-01-12 16:35:00|203815.9|203665.9|203729.8|203679.8|203824.8|203750|203675.3|203590|777
1642005600000|2022-01-12 16:40:00|203730.2|203680.2|203646.7|203596.7|203758|203684.7|203639.4|203561.9|680
1642005900000|2022-01-12 16:45:00|203646.9|203596.9|203718.2|203668.2|203766.7|203668.2|203573.3|203498.2|751
1642006200000|2022-01-12 16:50:00|203717.8|203667.8|203719.3|203669.3|203856.9|203757.2|203704|203610.8|774
1642006500000|2022-01-12 16:55:00|203717.2|203667.2|203683.4|203633.4|203804.7|203703.1|203680.9|203611.5|808
1642006800000|2022-01-12 17:00:00|203686|203636|203633.9|203583.9|203774.6|203683.8|203633.9|203546.7|740
1642007100000|2022-01-12 17:05:00|203629.8|203579.8|203648.5|203598.5|203746.3|203644.1|203613.2|203553|691
1642007400000|2022-01-12 17:10:00|203648.6|203598.6|203663.4|203613.4|203816|203720.1|203644.2|203591|704
1642007700000|2022-01-12 17:15:00|203663.9|203613.9|203520.6|203470.6|203770.8|203676.1|203510.4|203416.8|752
1642008000000|2022-01-12 17:20:00|203520.7|203470.7|203391.6|203341.6|203536.1|203486.1|203390.9|203335.6|680
1642008300000|2022-01-12 17:25:00|203391.1|203341.1|203555.4|203405.4|203558.8|203458.2|203377.8|203278.8|749
1642008600000|2022-01-12 17:30:00|203556|203406|203467.5|203417.5|203572.1|203475.9|203404.5|203310.9|825
1642008900000|2022-01-12 17:35:00|203467|203417|203435.4|203285.4|203530.7|203430.8|203380.3|203282.9|811
1642009200000|2022-01-12 17:40:00|203434.8|203284.8|203491.7|203441.7|203540.2|203445.6|203340.5|203218.7|671
1642009500000|2022-01-12 17:45:00|203517.8|203467.8|203475.8|203425.8|203568.1|203478.4|203472.3|203410.7|483
1642009800000|2022-01-12 17:50:00|203476|203426|203469.1|203419.1|203521.1|203429|203451.1|203362.6|444
1642010100000|2022-01-12 17:55:00|203523.8|203373.8|203506.8|203456.8|203553|203459.8|203414.4|203344.5|603
1642010400000|2022-01-12 18:00:00|203505|203455|203545.2|203395.2|203607.3|203514|203485.8|203389|772
1642010700000|2022-01-12 18:05:00|203543.9|203393.9|203468.1|203418.1|203548.1|203432.8|203464.9|203372|478
1642011000000|2022-01-12 18:10:00|203467.9|203417.9|203517.9|203467.9|203567|203470.2|203456|203366.9|720
1642011300000|2022-01-12 18:15:00|203518.7|203468.7|203576.6|203426.6|203597.9|203500.1|203482.2|203376.4|669
1642011600000|2022-01-12 18:20:00|203573.5|203423.5|203620.6|203470.6|203649.2|203550.2|203521.6|203418.4|835
1642011900000|2022-01-12 18:25:00|203620.7|203470.7|203583.9|203433.9|203642.4|203548.8|203556.9|203423.1|836
1642012200000|2022-01-12 18:30:00|203583.8|203433.8|203548.8|203498.8|203605|203506.5|203388.2|203282.7|806
1642012500000|2022-01-12 18:35:00|203549.2|203499.2|203593|203543|203645.9|203548.2|203543.9|203434.9|595
1642012800000|2022-01-12 18:40:00|203592.9|203542.9|203630.6|203580.6|203687.8|203586.7|203577.1|203487.7|581
1642013100000|2022-01-12 18:45:00|203630.4|203580.4|203552.2|203502.2|203689.5|203594.3|203529.2|203433.9|648
1642013400000|2022-01-12 18:50:00|203552.3|203502.3|203609.1|203459.1|203693.3|203598.1|203546.3|203447.3|741
1642013700000|2022-01-12 18:55:00|203607.6|203457.6|203573.5|203423.5|203611.3|203510|203494.7|203402.8|536
1642014000000|2022-01-12 19:00:00|203573|203423|203446.9|203396.9|203574|203475.8|203443.7|203348.9|518
1642014300000|2022-01-12 19:05:00|203444.3|203394.3|203467.7|203417.7|203518.5|203425.3|203444.3|203366|572
1642014600000|2022-01-12 19:10:00|203468.4|203418.4|203484.6|203434.6|203564.7|203468.3|203462.2|203373|598
1642014900000|2022-01-12 19:15:00|203478.9|203428.9|203645.1|203595.1|203719.8|203624.5|203469.1|203413.4|628
1642015200000|2022-01-12 19:20:00|203652.5|203602.5|203723.5|203673.5|203775.9|203695.2|203649.6|203567.4|672
1642015500000|2022-01-12 19:25:00|203723.2|203673.2|203816.3|203666.3|203871.8|203780.3|203687.1|203586.2|652
1642015800000|2022-01-12 19:30:00|203816.4|203666.4|203609.5|203559.5|203881.7|203785.4|203609.1|203548.6|748
1642016100000|2022-01-12 19:35:00|203606.1|203556.1|203589.8|203539.8|203690.7|203591.7|203583.1|203489.3|733
1642016400000|2022-01-12 19:40:00|203590|203540|203599.5|203549.5|203694.8|203593|203505.1|203408.1|749
1642016700000|2022-01-12 19:45:00|203599.8|203549.8|203517.4|203467.4|203618.5|203549.9|203502.6|203418.9|620
1642017000000|2022-01-12 19:50:00|203518.2|203468.2|203563.1|203513.1|203656.5|203574.4|203511.8|203412.6|676
1642017300000|2022-01-12 19:55:00|203562.8|203512.8|203590.4|203540.4|203677.6|203570.1|203456.7|203379.1|896
1642017600000|2022-01-12 20:00:00|203592.4|203542.4|203629.4|203479.4|203678.3|203579.1|203563.3|203468.7|830
1642017900000|2022-01-12 20:05:00|203629.8|203479.8|203696.6|203546.6|203701.5|203603.4|203595.4|203477|580
1642018200000|2022-01-12 20:10:00|203696|203546|203705.5|203555.5|203708.8|203593.8|203591.4|203479.5|668
1642018500000|2022-01-12 20:15:00|203701.9|203551.9|203695.9|203545.9|203706.7|203569.2|203617|203467|583
1642018800000|2022-01-12 20:20:00|203695.7|203545.7|203675.7|203525.7|203713.9|203598.7|203643.2|203503.1|576
1642019100000|2022-01-12 20:25:00|203678.3|203528.3|203675.4|203525.4|203714.8|203564.8|203587.3|203487.6|602
1642019400000|2022-01-12 20:30:00|203673.9|203523.9|203712.5|203562.5|203730.5|203624.9|203621.4|203518.9|648
1642019700000|2022-01-12 20:35:00|203712.4|203562.4|203593.7|203543.7|203755|203647.3|203590.7|203503.3|544
1642020000000|2022-01-12 20:40:00|203592.7|203542.7|203663.4|203513.4|203749.9|203637.1|203590.5|203510.6|830
1642020300000|2022-01-12 20:45:00|203663.3|203513.3|203634.8|203484.8|203672.9|203522.9|203624.2|203474.2|822
1642020600000|2022-01-12 20:50:00|203634.7|203484.7|203555.5|203405.5|203649.6|203499.6|203548.8|203398.8|750
1642020900000|2022-01-12 20:55:00|203552|203402|203527.6|203377.6|203558.4|203449.7|203446.4|203338.2|928
1642021200000|2022-01-12 21:00:00|203531.2|203381.2|203566|203416|203606.9|203456.9|203470|203371.9|608
1642021500000|2022-01-12 21:05:00|203566.5|203416.5|203564.8|203414.8|203582.7|203470.5|203520.5|203412.9|455
1642021800000|2022-01-12 21:10:00|203565.6|203415.6|203518.6|203368.6|203587.1|203437.1|203470.5|203366.9|560
1642022100000|2022-01-12 21:15:00|203519.4|203369.4|203511.4|203361.4|203549|203415.7|203457.4|203324.7|390
1642022400000|2022-01-12 21:20:00|203514.4|203364.4|203476.3|203326.3|203523.2|203373.2|203421.7|203313.5|339
1642022700000|2022-01-12 21:25:00|203416.1|203366.1|203409.1|203259.1|203480.5|203366.1|203392.3|203242.3|333
1642023000000|2022-01-12 21:30:00|203408.8|203258.8|203523.5|203373.5|203533.2|203383.2|203407.3|203257.3|313
1642023300000|2022-01-12 21:35:00|203529.9|203379.9|203515.4|203365.4|203546.6|203396.6|203509.9|203359.9|292
1642023600000|2022-01-12 21:40:00|203516.1|203366.1|203542.4|203392.4|203555.6|203419.4|203469.4|203358.9|289
1642023900000|2022-01-12 21:45:00|203540.4|203390.4|203530.1|203380.1|203564.4|203414.4|203511.4|203361.4|312
1642024200000|2022-01-12 21:50:00|203533.4|203383.4|203530.7|203380.7|203559.6|203409.6|203506.6|203356.6|382
1642024500000|2022-01-12 21:55:00|203530.4|203380.4|203694.2|203397.2|203697.9|203416.3|203514.9|203328.2|396
1642024800000|2022-01-12 22:00:00|203685|203388|203651.6|203390.9|203752.4|203455.4|203568.3|203358.6|84
1642025100000|2022-01-12 22:05:00|203650.5|203392.6|203731|203434|203758.9|203461.9|203554.7|203337.8|230
1642025400000|2022-01-12 22:10:00|203741.6|203444.6|203827.1|203541.5|203864.6|203610.7|203693.9|203396.9|754
1642025700000|2022-01-12 22:15:00|203809.5|203541.6|203722.3|203572.3|203837.9|203608.9|203693.6|203511.7|221
1642026000000|2022-01-12 22:20:00|203734.3|203584.3|203816.8|203519.8|203819.1|203596.6|203682.5|203513.7|121
1642026300000|2022-01-12 22:25:00|203813.3|203516.3|203706.5|203556.5|203822.2|203590.8|203693.6|203494.5|105
1642026600000|2022-01-12 22:30:00|203776.4|203515.4|203800.3|203537.3|203828.9|203602.7|203685.2|203515.4|154
1642026900000|2022-01-12 22:35:00|203721.6|203571.6|203724.8|203574.8|203844.8|203611.5|203695.3|203508.9|121
1642027200000|2022-01-12 22:40:00|203726.1|203576.1|203737.4|203587.4|203841.7|203607|203721.2|203543.9|212
1642027500000|2022-01-12 22:45:00|203706.7|203556.7|203750.7|203483|203829.5|203603.5|203704.2|203463|110
1642027800000|2022-01-12 22:50:00|203710.3|203560.3|203820.1|203532.9|203843.6|203616.2|203710.3|203459.3|134
1642028100000|2022-01-12 22:55:00|203801.4|203545.1|203747.2|203597.2|203859.5|203615|203723.4|203527.8|158
1642028400000|2022-01-12 23:00:00|203739.2|203589.2|203711.1|203561.1|203846.8|203613.1|203699.5|203518.3|485
1642028700000|2022-01-12 23:05:00|203700.4|203550.4|203684.6|203534.6|203727.4|203577.4|203677.6|203527.6|364
1642029000000|2022-01-12 23:10:00|203685.9|203535.9|203686.5|203536.5|203698.9|203548.9|203676.8|203526.8|266
1642029300000|2022-01-12 23:15:00|203685.6|203535.6|203665.7|203515.7|203703.7|203553.7|203652|203502|295
1642029600000|2022-01-12 23:20:00|203666.7|203516.7|203679.2|203529.2|203692.3|203542.3|203662.1|203512.1|242
1642029900000|2022-01-12 23:25:00|203678.5|203528.5|203679.6|203529.6|203692.7|203542.7|203671.5|203521.5|320
1642030200000|2022-01-12 23:30:00|203679.9|203529.9|203704.8|203554.8|203709.5|203559.5|203651.2|203501.2|402
1642030500000|2022-01-12 23:35:00|203704.4|203554.4|203704.1|203554.1|203724.8|203574.8|203692.9|203542.9|177
1642030800000|2022-01-12 23:40:00|203704.3|203554.3|203716.5|203566.5|203723.1|203573.1|203680.2|203530.2|223
1642031100000|2022-01-12 23:45:00|203717.3|203567.3|203740.2|203590.2|203748.4|203598.4|203708.6|203558.6|344
1642031400000|2022-01-12 23:50:00|203743.8|203593.8|203752.7|203602.7|203763.2|203613.2|203741.4|203591.4|274
1642031700000|2022-01-12 23:55:00|203753.4|203603.4|203728|203578|203762.7|203612.7|203715.6|203565.6|343
1642032000000|2022-01-13 00:00:00|203724.2|203574.2|203674.3|203524.3|203765.2|203615.2|203670.8|203520.8|427
1642032300000|2022-01-13 00:05:00|203679.7|203529.7|203677.2|203527.2|203695.9|203545.9|203667.3|203517.3|301
1642032600000|2022-01-13 00:10:00|203678.5|203528.5|203738.9|203588.9|203740.8|203590.8|203671.9|203521.9|459
1642032900000|2022-01-13 00:15:00|203739.7|203589.7|203751.5|203601.5|203761|203611|203735.3|203585.3|437
1642033200000|2022-01-13 00:20:00|203751.3|203601.3|203755.7|203605.7|203766.7|203616.7|203740|203590|441
1642033500000|2022-01-13 00:25:00|203756.3|203606.3|203750.3|203600.3|203760.6|203610.6|203744.1|203594.1|397
1642033800000|2022-01-13 00:30:00|203750.4|203600.4|203726|203576|203760.6|203610.6|203708.7|203558.7|540
1642034100000|2022-01-13 00:35:00|203725.8|203575.8|203708.2|203558.2|203749|203599|203702|203552|606
1642034400000|2022-01-13 00:40:00|203708.3|203558.3|203710.1|203560.1|203721.2|203571.2|203698.8|203548.8|384
1642034700000|2022-01-13 00:45:00|203710.2|203560.2|203707.8|203557.8|203710.2|203560.2|203666.5|203516.5|340
1642035000000|2022-01-13 00:50:00|203708.5|203558.5|203711.2|203561.2|203728|203578|203682|203532|399
1642035300000|2022-01-13 00:55:00|203712.1|203562.1|203711.3|203561.3|203723.9|203573.9|203673.6|203523.6|369
1642035600000|2022-01-13 01:00:00|203716.7|203566.7|203705.7|203555.7|203731.7|203581.7|203675.9|203525.9|440
1642035900000|2022-01-13 01:05:00|203705.8|203555.8|203720.2|203570.2|203732.7|203582.7|203696|203546|383
1642036200000|2022-01-13 01:10:00|203726.2|203576.2|203723.5|203573.5|203729.3|203579.3|203698.2|203548.2|324
1642036500000|2022-01-13 01:15:00|203723.4|203573.4|203759.6|203609.6|203778.3|203628.3|203709.4|203559.4|495
1642036800000|2022-01-13 01:20:00|203761.9|203611.9|203728.8|203578.8|203766.3|203616.3|203721.8|203571.8|568
1642037100000|2022-01-13 01:25:00|203729.2|203579.2|203754.7|203604.7|203756.5|203606.5|203721.6|203571.6|567
1642037400000|2022-01-13 01:30:00|203754|203604|203757.4|203607.4|203764.3|203614.3|203732.2|203582.2|662
1642037700000|2022-01-13 01:35:00|203757.3|203607.3|203753|203603|203764.4|203614.4|203744.9|203594.9|617
1642038000000|2022-01-13 01:40:00|203755.1|203605.1|203730.8|203580.8|203781.6|203631.6|203730.8|203580.8|552
1642038300000|2022-01-13 01:45:00|203731.2|203581.2|203784.7|203634.7|203798.5|203648.5|203725.8|203575.8|616
1642038600000|2022-01-13 01:50:00|203784.8|203634.8|203827.5|203677.5|203828.9|203678.9|203775.8|203625.8|454
1642038900000|2022-01-13 01:55:00|203827.4|203677.4|203846.2|203696.2|203879.2|203729.2|203824.6|203674.6|538
1642039200000|2022-01-13 02:00:00|203845.6|203695.6|203839.6|203689.6|203855.6|203705.6|203815.9|203665.9|462
1642039500000|2022-01-13 02:05:00|203838.7|203688.7|203830.6|203680.6|203857.7|203707.7|203826.4|203676.4|336
1642039800000|2022-01-13 02:10:00|203830.3|203680.3|203783.7|203633.7|203839.7|203689.7|203777.7|203627.7|428
1642040100000|2022-01-13 02:15:00|203783.2|203633.2|203772.1|203622.1|203789.3|203639.3|203746.7|203596.7|617
1642040400000|2022-01-13 02:20:00|203771.4|203621.4|203801.3|203651.3|203824.7|203674.7|203769.1|203619.1|453
1642040700000|2022-01-13 02:25:00|203800.4|203650.4|203806.9|203656.9|203817.7|203667.7|203792.8|203642.8|417
1642041000000|2022-01-13 02:30:00|203802.8|203652.8|203839.8|203689.8|203859.3|203709.3|203802.8|203652.8|353
1642041300000|2022-01-13 02:35:00|203833.3|203683.3|203826.5|203676.5|203856.2|203706.2|203824.4|203674.4|320
1642041600000|2022-01-13 02:40:00|203825.4|203675.4|203829.2|203679.2|203853.1|203703.1|203817.4|203667.4|373
1642041900000|2022-01-13 02:45:00|203829.1|203679.1|203805.8|203655.8|203846.5|203696.5|203802|203652|317
1642042200000|2022-01-13 02:50:00|203805.9|203655.9|203834.1|203684.1|203844.4|203694.4|203804.6|203654.6|282
1642042500000|2022-01-13 02:55:00|203834|203684|203832.4|203682.4|203840.7|203690.7|203823.9|203673.9|403
1642042800000|2022-01-13 03:00:00|203835.6|203685.6|203854.1|203704.1|203904.3|203754.3|203830.7|203680.7|476
1642043100000|2022-01-13 03:05:00|203854|203704|203858.9|203708.9|203886.9|203736.9|203844.9|203694.9|316
1642043400000|2022-01-13 03:10:00|203857.1|203707.1|203901.9|203751.9|203912.8|203762.8|203846.7|203696.7|400
1642043700000|2022-01-13 03:15:00|203900.3|203750.3|203894.8|203744.8|203923.3|203773.3|203881.3|203731.3|278
1642044000000|2022-01-13 03:20:00|203897.9|203747.9|203887.7|203737.7|203909.9|203759.9|203842.8|203692.8|391
1642044300000|2022-01-13 03:25:00|203888.7|203738.7|203913.8|203763.8|203925.2|203775.2|203875.4|203725.4|479
1642044600000|2022-01-13 03:30:00|203913.6|203763.6|203870.4|203720.4|203925.1|203775.1|203863.2|203713.2|482
1642044900000|2022-01-13 03:35:00|203870.7|203720.7|203880.6|203730.6|203899.2|203749.2|203864.8|203714.8|372
1642045200000|2022-01-13 03:40:00|203882.3|203732.3|203883.3|203733.3|203901.8|203751.8|203869.8|203719.8|272
1642045500000|2022-01-13 03:45:00|203881.2|203731.2|203876.4|203726.4|203887.7|203737.7|203863.8|203713.8|236
1642045800000|2022-01-13 03:50:00|203872.8|203722.8|203840.3|203690.3|203883.9|203733.9|203838.9|203688.9|244
1642046100000|2022-01-13 03:55:00|203837.5|203687.5|203834.3|203684.3|203848.5|203698.5|203826.7|203676.7|248
1642046400000|2022-01-13 04:00:00|203834.2|203684.2|203842.6|203692.6|203851.9|203701.9|203801.9|203651.9|362
1642046700000|2022-01-13 04:05:00|203843|203693|203842.4|203692.4|203857.9|203707.9|203828.8|203678.8|291
1642047000000|2022-01-13 04:10:00|203843.3|203693.3|203836.5|203686.5|203850.1|203700.1|203833.5|203683.5|259
1642047300000|2022-01-13 04:15:00|203836.3|203686.3|203832|203682|203837|203687|203824.6|203674.6|292
1642047600000|2022-01-13 04:20:00|203833.1|203683.1|203795.4|203645.4|203839.1|203689.1|203793.4|203643.4|423
1642047900000|2022-01-13 04:25:00|203794.2|203644.2|203786.8|203636.8|203816.6|203666.6|203784|203634|481
1642048200000|2022-01-13 04:30:00|203787.2|203637.2|203888.9|203738.9|203896.7|203746.7|203786.7|203636.7|409
1642048500000|2022-01-13 04:35:00|203890.6|203740.6|203881.4|203731.4|203894.3|203744.3|203868.7|203718.7|279
1642048800000|2022-01-13 04:40:00|203881.8|203731.8|203875.3|203725.3|203886.4|203736.4|203861.7|203711.7|328
1642049100000|2022-01-13 04:45:00|203874.1|203724.1|203857.6|203707.6|203879.5|203729.5|203854.8|203704.8|361
1642049400000|2022-01-13 04:50:00|203857.7|203707.7|203853.2|203703.2|203882.6|203732.6|203838|203688|281
1642049700000|2022-01-13 04:55:00|203853|203703|203875.2|203725.2|203884.5|203734.5|203850.4|203700.4|259
1642050000000|2022-01-13 05:00:00|203875.4|203725.4|203864.9|203714.9|203883.8|203733.8|203856.2|203706.2|270
1642050300000|2022-01-13 05:05:00|203867.1|203717.1|203894.9|203744.9|203911.4|203761.4|203855.2|203705.2|400
1642050600000|2022-01-13 05:10:00|203895.9|203745.9|203909.9|203759.9|203913.2|203763.2|203893.6|203743.6|385
1642050900000|2022-01-13 05:15:00|203907.8|203757.8|203909.1|203759.1|203913.8|203763.8|203886.9|203736.9|479
1642051200000|2022-01-13 05:20:00|203911.8|203761.8|203904.6|203754.6|203916.4|203766.4|203902.4|203752.4|340
1642051500000|2022-01-13 05:25:00|203903.9|203753.9|203912.8|203762.8|203916.7|203766.7|203900.6|203750.6|273
1642051800000|2022-01-13 05:30:00|203911.7|203761.7|203905|203755|203915.7|203765.7|203903.8|203753.8|299
1642052100000|2022-01-13 05:35:00|203905.2|203755.2|203879.6|203729.6|203913.6|203763.6|203877.4|203727.4|305
1642052400000|2022-01-13 05:40:00|203882.6|203732.6|203869.4|203719.4|203882.7|203732.7|203864.4|203714.4|252
1642052700000|2022-01-13 05:45:00|203869.3|203719.3|203876.4|203726.4|203887.2|203737.2|203864.5|203714.5|310
1642053000000|2022-01-13 05:50:00|203873.8|203723.8|203827|203677|203879.7|203729.7|203818.4|203668.4|319
1642053300000|2022-01-13 05:55:00|203828|203678|203893.9|203743.9|203924.7|203774.7|203821.6|203671.6|394
1642053600000|2022-01-13 06:00:00|203894.4|203744.4|203877.4|203727.4|203916.3|203766.3|203855.9|203705.9|571
1642053900000|2022-01-13 06:05:00|203878|203728|203863.7|203713.7|203881.9|203731.9|203832.2|203682.2|507
1642054200000|2022-01-13 06:10:00|203863.3|203713.3|203869.9|203719.9|203871.7|203721.7|203829.7|203679.7|437
1642054500000|2022-01-13 06:15:00|203869.4|203719.4|203861.5|203711.5|203877.6|203727.6|203854.6|203704.6|412
1642054800000|2022-01-13 06:20:00|203861.3|203711.3|203839.7|203689.7|203865.4|203715.4|203823.7|203673.7|357
1642055100000|2022-01-13 06:25:00|203840|203690|203869.7|203719.7|203881.2|203731.2|203837.3|203687.3|300
1642055400000|2022-01-13 06:30:00|203868.3|203718.3|203821.8|203671.8|203869.1|203719.1|203817.1|203667.1|388
1642055700000|2022-01-13 06:35:00|203821.9|203671.9|203822.2|203672.2|203831|203681|203816.1|203666.1|410
1642056000000|2022-01-13 06:40:00|203820.7|203670.7|203818.5|203668.5|203838.9|203688.9|203817|203667|446
1642056300000|2022-01-13 06:45:00|203818.4|203668.4|203823.9|203673.9|203830.9|203680.9|203789.3|203639.3|421
1642056600000|2022-01-13 06:50:00|203824|203674|203835.2|203685.2|203841.5|203691.5|203821.9|203671.9|362
1642056900000|2022-01-13 06:55:00|203835.4|203685.4|203928.9|203778.9|203930|203780|203826.9|203676.9|382
1642057200000|2022-01-13 07:00:00|203928.5|203778.5|203916.7|203766.7|203934.2|203784.2|203872.6|203722.6|552
1642057500000|2022-01-13 07:05:00|203917.6|203767.6|203803.4|203653.4|203931.8|203781.8|203803|203653|472
1642057800000|2022-01-13 07:10:00|203806|203656|203861.8|203711.8|203872.5|203722.5|203791.3|203641.3|573
1642058100000|2022-01-13 07:15:00|203862.3|203712.3|203827.8|203677.8|203865.4|203715.4|203811.5|203661.5|579
1642058400000|2022-01-13 07:20:00|203827|203677|203923.5|203773.5|203949.7|203799.7|203820.7|203670.7|577
1642058700000|2022-01-13 07:25:00|203923.8|203773.8|203965.3|203815.3|203988.1|203871.9|203910.3|203760.3|662
1642059000000|2022-01-13 07:30:00|203966.2|203816.2|203837.3|203687.3|203966.2|203816.2|203836|203686|567
1642059300000|2022-01-13 07:35:00|203836.9|203686.9|203828.3|203678.3|203929|203779|203818.5|203668.5|676
1642059600000|2022-01-13 07:40:00|203826.3|203676.3|203895.8|203745.8|203931.7|203781.7|203826.2|203676.2|673
1642059900000|2022-01-13 07:45:00|203896.1|203746.1|204012.3|203862.3|204051.7|203901.7|203886.5|203736.5|561
1642060200000|2022-01-13 07:50:00|204012.7|203862.7|204040.1|203890.1|204040.4|203890.4|204001.8|203851.8|400
1642060500000|2022-01-13 07:55:00|204041.9|203891.9|203956.3|203806.3|204048.9|203898.9|203953.1|203803.1|458
1642060800000|2022-01-13 08:00:00|203955.2|203805.2|203741.9|203591.9|203968.3|203818.3|203728|203578|738
1642061100000|2022-01-13 08:05:00|203742.8|203592.8|203784.3|203634.3|203804.7|203654.7|203736.7|203586.7|600
1642061400000|2022-01-13 08:10:00|203783.3|203633.3|203755.1|203605.1|203800.8|203650.8|203739.6|203589.6|618
1642061700000|2022-01-13 08:15:00|203755|203605|203702.3|203552.3|203774.8|203624.8|203697.5|203547.5|684
1642062000000|2022-01-13 08:20:00|203702.8|203552.8|203805.1|203655.1|203811.4|203661.4|203661.3|203511.3|665
1642062300000|2022-01-13 08:25:00|203805.2|203655.2|203754.9|203604.9|203839.2|203736.6|203751.2|203601.2|634
1642062600000|2022-01-13 08:30:00|203754.3|203604.3|203661.9|203511.9|203767.3|203617.3|203631.5|203481.5|692
1642062900000|2022-01-13 08:35:00|203660|203510|203721.2|203571.2|203812.5|203662.5|203659.2|203509.2|726
1642063200000|2022-01-13 08:40:00|203721.4|203571.4|203698.6|203548.6|203800.3|203650.3|203680|203530|718
1642063500000|2022-01-13 08:45:00|203705|203555|203620.7|203470.7|203705|203555|203603.1|203453.1|593
1642063800000|2022-01-13 08:50:00|203620|203470|203671.3|203521.3|203678.7|203528.7|203570.3|203420.3|599
1642064100000|2022-01-13 08:55:00|203672.5|203522.5|203796.7|203646.7|203800.8|203650.8|203628|203522.5|549
1642064400000|2022-01-13 09:00:00|203797.3|203647.3|203915.2|203765.2|203955.3|203805.3|203793.5|203643.5|575
1642064700000|2022-01-13 09:05:00|203915.6|203765.6|203968.9|203818.9|204012.5|203862.5|203908.8|203758.8|629
1642065000000|2022-01-13 09:10:00|203974.8|203824.8|203967.1|203817.1|203976.6|203826.6|203958.1|203808.1|499
1642065300000|2022-01-13 09:15:00|203966.1|203816.1|203856|203706|203972.9|203822.9|203849.4|203699.4|536
1642065600000|2022-01-13 09:20:00|203855.6|203705.6|203843.4|203693.4|203859.6|203709.6|203820.7|203670.7|533
1642065900000|2022-01-13 09:25:00|203842.6|203692.6|203844.4|203694.4|203880.4|203730.4|203824.9|203674.9|482
1642066200000|2022-01-13 09:30:00|203842.8|203692.8|203928.1|203778.1|203957.2|203807.2|203839.7|203689.7|605
1642066500000|2022-01-13 09:35:00|203928.4|203778.4|203762.5|203612.5|203929.5|203779.5|203741|203591|586
1642066800000|2022-01-13 09:40:00|203762.7|203612.7|203670.4|203520.4|203829.2|203679.2|203660|203510|548
1642067100000|2022-01-13 09:45:00|203669.2|203519.2|203744.9|203594.9|203748.9|203598.9|203663.8|203513.8|626
1642067400000|2022-01-13 09:50:00|203740.7|203590.7|203705.8|203555.8|203756.7|203647.6|203652.3|203535.1|601
1642067700000|2022-01-13 09:55:00|203707.7|203557.7|203788.1|203638.1|203798.4|203656.1|203706.1|203556.2|661
1642068000000|2022-01-13 10:00:00|203783.3|203633.3|203951.5|203801.5|203986.8|203836.8|203774.5|203624.5|713
1642068300000|2022-01-13 10:05:00|203952.1|203802.1|203849.2|203699.2|203952.4|203802.4|203845.7|203695.7|680
1642068600000|2022-01-13 10:10:00|203849.5|203699.5|203885.3|203735.3|203895.7|203750.9|203795|203675.1|514
1642068900000|2022-01-13 10:15:00|203884.4|203734.4|203876.8|203726.8|203893.6|203743.6|203862.4|203712.4|416
1642069200000|2022-01-13 10:20:00|203874.6|203724.6|203897.4|203747.4|203912|203762|203797|203695.9|514
1642069500000|2022-01-13 10:25:00|203897.5|203747.5|203968.8|203818.8|204013|203863|203860.8|203710.8|755
1642069800000|2022-01-13 10:30:00|203966.5|203816.5|203963|203813|203979.6|203829.6|203913.6|203763.6|742
1642070100000|2022-01-13 10:35:00|203962.2|203812.2|203844.5|203694.5|203963.9|203813.9|203839|203689|813
1642070400000|2022-01-13 10:40:00|203842|203692|203861.6|203711.6|203900.4|203750.4|203842|203692|733
1642070700000|2022-01-13 10:45:00|203861.8|203711.8|203899.4|203749.4|203902.7|203752.7|203818.8|203668.8|572
1642071000000|2022-01-13 10:50:00|203897.1|203747.1|203929.7|203779.7|203936.4|203786.4|203890.6|203740.6|496
1642071300000|2022-01-13 10:55:00|203928.4|203778.4|203931.3|203781.3|203954.2|203804.2|203918.6|203768.6|601
1642071600000|2022-01-13 11:00:00|203932.1|203782.1|203850.5|203700.5|203933.3|203783.3|203833.3|203683.3|697
1642071900000|2022-01-13 11:05:00|203850.8|203700.8|203874.7|203724.7|203910.4|203760.4|203848.8|203698.8|601
1642072200000|2022-01-13 11:10:00|203875.3|203725.3|203744.5|203594.5|203885.9|203735.9|203741.9|203591.9|696
1642072500000|2022-01-13 11:15:00|203744.6|203594.6|203753.5|203603.5|203803.5|203653.5|203715.6|203565.6|837
1642072800000|2022-01-13 11:20:00|203753.8|203603.8|203710.9|203560.9|203755.7|203605.7|203689.8|203539.8|794
1642073100000|2022-01-13 11:25:00|203710.4|203560.4|203866.3|203716.3|203871.2|203721.2|203708.8|203558.8|750
1642073400000|2022-01-13 11:30:00|203867.3|203717.3|203944.7|203794.7|203950.4|203800.4|203867.3|203717.3|593
1642073700000|2022-01-13 11:35:00|203945.7|203795.7|203863|203713|203948.6|203798.6|203847.2|203697.2|673
1642074000000|2022-01-13 11:40:00|203860.2|203710.2|203940.3|203790.3|203957.6|203807.6|203857.3|203707.3|683
1642074300000|2022-01-13 11:45:00|203943.2|203793.2|203944.7|203794.7|203961.3|203811.3|203916.5|203766.5|625
1642074600000|2022-01-13 11:50:00|203944.9|203794.9|203900.9|203750.9|204001.7|203851.7|203874.8|203724.8|677
1642074900000|2022-01-13 11:55:00|203900.4|203750.4|203871.9|203721.9|203900.4|203785|203790.4|203640.4|719
1642075200000|2022-01-13 12:00:00|203874.3|203724.3|204088.8|203938.8|204089.5|203939.5|203833.9|203716.4|837
1642075500000|2022-01-13 12:05:00|204087.5|203937.5|204080.1|203930.1|204122.4|203972.4|204072.8|203922.8|587
1642075800000|2022-01-13 12:10:00|204081|203931|204080.7|203930.7|204124.1|204017|204036.5|203917.2|730
1642076100000|2022-01-13 12:15:00|204079.5|203929.5|204082.7|203932.7|204102.4|203997.1|204026.7|203928.8|726
1642076400000|2022-01-13 12:20:00|204082|203932|204005.9|203855.9|204088.6|203938.6|204005.6|203855.6|703
1642076700000|2022-01-13 12:25:00|204005.5|203855.5|203978.3|203828.3|204041.4|203913.5|203961.2|203821.7|664
1642077000000|2022-01-13 12:30:00|203978|203828|203990|203840|203998.9|203899.4|203936.7|203814.3|578
1642077300000|2022-01-13 12:35:00|203989.5|203839.5|203986.6|203936.6|204043|203946.5|203904.4|203804.3|640
1642077600000|2022-01-13 12:40:00|203986.5|203936.5|204004|203854|204035.1|203940|203923.9|203836.2|613
1642077900000|2022-01-13 12:45:00|204003.2|203853.2|204029.3|203879.3|204053.7|203955.6|203954.2|203846.2|628
1642078200000|2022-01-13 12:50:00|204035.1|203885.1|204094.5|203944.5|204099.9|203996|203990.8|203881.2|565
1642078500000|2022-01-13 12:55:00|204095.1|203945.1|204165.7|204115.7|204220.5|204118.4|204042|203944.9|594
1642078800000|2022-01-13 13:00:00|204167.5|204117.5|204186.1|204036.1|204220.3|204122.7|204096.9|203999.9|766
1642079100000|2022-01-13 13:05:00|204183.1|204033.1|204161.2|204011.2|204214.4|204117.3|204133|204004.7|745
1642079400000|2022-01-13 13:10:00|204159.8|204009.8|204201.9|204051.9|204201.9|204104.1|204108.5|204000.8|792
1642079700000|2022-01-13 13:15:00|204202.1|204052.1|204161.1|204011.1|204246.3|204144.8|204080.3|203971|740
1642080000000|2022-01-13 13:20:00|204106|204056|204175.8|204025.8|204211|204105.6|204083.2|203978.4|755
1642080300000|2022-01-13 13:25:00|204172.4|204022.4|204031.6|203881.6|204179.1|204060.8|203931.3|203809.7|785
1642080600000|2022-01-13 13:30:00|204032|203882|204016.7|203866.7|204107.1|203985.3|203884.9|203774.8|963
1642080900000|2022-01-13 13:35:00|204015.5|203865.5|203837.3|203787.3|204039.7|203941.6|203823|203728.8|802
1642081200000|2022-01-13 13:40:00|203836.1|203786.1|203877.3|203727.3|203920.6|203814|203810|203711.8|727
1642081500000|2022-01-13 13:45:00|203877.8|203727.8|203836.2|203786.2|203903.5|203808.1|203816.2|203714.7|562
1642081800000|2022-01-13 13:50:00|203836.6|203786.6|203832.4|203682.4|203936.8|203833.7|203769.9|203673.5|737
1642082100000|2022-01-13 13:55:00|203832.7|203682.7|203662.9|203512.9|203837.5|203699.5|203613.7|203508.8|794
1642082400000|2022-01-13 14:00:00|203660.9|203510.9|203539.5|203489.5|203665.5|203567.4|203531.9|203418.6|721
1642082700000|2022-01-13 14:05:00|203539.4|203489.4|203499.1|203349.1|203658.4|203562.9|203456.3|203343.9|613
1642083000000|2022-01-13 14:10:00|203497.8|203347.8|203475.6|203325.6|203529.3|203425.2|203406.3|203308.8|715
1642083300000|2022-01-13 14:15:00|203474.8|203324.8|203452.1|203402.1|203502.4|203402.8|203338|203246.6|779
1642083600000|2022-01-13 14:20:00|203453.9|203403.9|203547.9|203397.9|203564.7|203467.9|203401.1|203299|758
1642083900000|2022-01-13 14:25:00|203549.6|203399.6|203706.9|203556.9|203725.5|203617|203498.7|203390.8|767
1642084200000|2022-01-13 14:30:00|203705|203555|203552.7|203502.7|203762.1|203671.6|203479.6|203380.9|1024
1642084500000|2022-01-13 14:35:00|203553.5|203503.5|203652.8|203502.8|203654.4|203539.8|203465.7|203369.1|974
1642084800000|2022-01-13 14:40:00|203596.9|203546.9|203630.7|203480.7|203685.8|203584.4|203556.5|203456.9|968
1642085100000|2022-01-13 14:45:00|203634.9|203484.9|203754.6|203604.6|203771.1|203675.4|203574.7|203478.1|932
1642085400000|2022-01-13 14:50:00|203761.7|203611.7|203511.4|203361.4|203761.7|203653.7|203457.4|203355.3|882
1642085700000|2022-01-13 14:55:00|203512.3|203362.3|203553|203403|203612.2|203518|203370.9|203281.8|931
1642086000000|2022-01-13 15:00:00|203552.7|203402.7|203603.1|203453.1|203635.4|203547.3|203457|203353.9|916
1642086300000|2022-01-13 15:05:00|203557.5|203507.5|203507.4|203457.4|203638.6|203540|203451.5|203353.1|907
1642086600000|2022-01-13 15:10:00|203507.1|203457.1|203502.9|203452.9|203540|203463.6|203456.4|203377.7|816
1642086900000|2022-01-13 15:15:00|203503.3|203453.3|203695.9|203645.9|203750.5|203656.8|203499.6|203429.4|908
1642087200000|2022-01-13 15:20:00|203695.8|203645.8|203768|203718|203918.3|203808.4|203695.8|203594.7|991
1642087500000|2022-01-13 15:25:00|203769|203719|203942.3|203792.3|203956.4|203860.6|203749.4|203654.3|951
1642087800000|2022-01-13 15:30:00|203942|203792|203919.9|203869.9|204035.2|203929.7|203853.2|203703.2|1032
1642088100000|2022-01-13 15:35:00|203924.4|203874.4|203886.8|203736.8|203955.2|203874.9|203767.8|203662.5|922
1642088400000|2022-01-13 15:40:00|203835.9|203785.9|203714.5|203564.5|203894.6|203785.9|203663.8|203548.4|981
1642088700000|2022-01-13 15:45:00|203714.7|203564.7|203911.7|203761.7|203914.1|203764.1|203692|203542|889
1642089000000|2022-01-13 15:50:00|203911.1|203761.1|203842.6|203692.6|203984.9|203853.3|203840|203690|994
1642089300000|2022-01-13 15:55:00|203842.4|203692.4|203729.9|203579.9|203907.8|203779.9|203647.8|203547|1041
1642089600000|2022-01-13 16:00:00|203677.8|203627.8|203770.2|203620.2|203827.4|203725.2|203654.1|203559.5|928
1642089900000|2022-01-13 16:05:00|203767.3|203617.3|203701.9|203651.9|203781.6|203680.1|203692.7|203590.9|837
1642090200000|2022-01-13 16:10:00|203702.1|203652.1|203731.5|203581.5|203844.7|203749.8|203680.5|203574.9|748
1642090500000|2022-01-13 16:15:00|203682.2|203632.2|203584.3|203534.3|203750.9|203655|203564.5|203514.5|549
1642090800000|2022-01-13 16:20:00|203583.4|203533.4|203527.1|203477.1|203651.3|203552.8|203515.9|203417.6|625
1642091100000|2022-01-13 16:25:00|203528.3|203478.3|203504.3|203454.3|203574.1|203482.9|203492.3|203396|513
1642091400000|2022-01-13 16:30:00|203498.8|203448.8|203516.5|203466.5|203589.3|203489.6|203483.6|203390.2|718
1642091700000|2022-01-13 16:35:00|203523.3|203473.3|203512.9|203362.9|203560.3|203473.3|203405.4|203346.8|678
1642092000000|2022-01-13 16:40:00|203509.7|203359.7|203593|203443|203686.8|203582.1|203458.8|203351.7|758
1642092300000|2022-01-13 16:45:00|203593.4|203443.4|203630.5|203480.5|203662|203538.4|203497.5|203395.8|782
1642092600000|2022-01-13 16:50:00|203631.4|203481.4|203631.8|203481.8|203658.9|203508.9|203615.6|203465.6|790
1642092900000|2022-01-13 16:55:00|203629.2|203479.2|203658.8|203508.8|203679.4|203567.6|203599.1|203478.5|673
1642093200000|2022-01-13 17:00:00|203660.4|203510.4|203714.8|203564.8|203721.8|203571.8|203602.9|203452.9|792
1642093500000|2022-01-13 17:05:00|203714.2|203564.2|203585.2|203535.2|203743.9|203637.6|203585.2|203490.4|679
1642093800000|2022-01-13 17:10:00|203586.8|203536.8|203628.4|203478.4|203677.4|203574.4|203540|203439.3|718
1642094100000|2022-01-13 17:15:00|203629.3|203479.3|203666.4|203516.4|203725.6|203621.8|203583.4|203477.2|846
1642094400000|2022-01-13 17:20:00|203665.6|203515.6|203845.3|203695.3|203849.5|203699.5|203614.5|203509.7|786
1642094700000|2022-01-13 17:25:00|203844.9|203694.9|203676.7|203526.7|203857.4|203739.4|203615.9|203517.9|912
1642095000000|2022-01-13 17:30:00|203676.5|203526.5|203497.2|203347.2|203698.9|203596|203446.6|203332.9|896
1642095300000|2022-01-13 17:35:00|203498.8|203348.8|203501.7|203351.7|203508.6|203391|203417.8|203316.7|751
1642095600000|2022-01-13 17:40:00|203503.8|203353.8|203540.4|203490.4|203589.6|203502.4|203499.4|203349.4|762
1642095900000|2022-01-13 17:45:00|203540.5|203490.5|203545.3|203395.3|203595.6|203497.2|203490.6|203384.5|706
1642096200000|2022-01-13 17:50:00|203543.1|203393.1|203418.9|203368.9|203552|203432.7|203418.4|203321.2|772
1642096500000|2022-01-13 17:55:00|203418.4|203368.4|203502.3|203352.3|203554.8|203443.8|203400.3|203307.2|703
1642096800000|2022-01-13 18:00:00|203505.6|203355.6|203512|203362|203574.3|203480.7|203448|203351.9|704
1642097100000|2022-01-13 18:05:00|203511.7|203361.7|203484.1|203334.1|203511.7|203414.9|203413|203305.4|737
1642097400000|2022-01-13 18:10:00|203482.3|203332.3|203402.4|203352.4|203501.4|203396.5|203390.9|203301.9|739
1642097700000|2022-01-13 18:15:00|203402.2|203352.2|203462.9|203312.9|203475.7|203375.5|203354|203258.9|788
1642098000000|2022-01-13 18:20:00|203463.4|203313.4|203420.8|203270.8|203478.7|203364.3|203329.7|203226.7|789
1642098300000|2022-01-13 18:25:00|203421|203271|203357.9|203207.9|203463|203313|203297.9|203197.8|767
1642098600000|2022-01-13 18:30:00|203356.3|203206.3|203395|203245|203396.3|203254.2|203216.9|203126.6|718
1642098900000|2022-01-13 18:35:00|203396.3|203246.3|203329.6|203179.6|203481.7|203353|203265.8|203158.6|913
1642099200000|2022-01-13 18:40:00|203332.5|203182.5|203329|203179|203352.9|203246.6|203288.7|203158|845
1642099500000|2022-01-13 18:45:00|203332.3|203182.3|203217.7|203067.7|203341.5|203191.5|203207.7|203057.7|830
1642099800000|2022-01-13 18:50:00|203219.5|203069.5|203129.1|203079.1|203238.4|203134|203113.9|203020|692
1642100100000|2022-01-13 18:55:00|203129|203079|203266|203116|203273.9|203172.5|203100.8|203017.4|603
1642100400000|2022-01-13 19:00:00|203271.9|203121.9|203141.3|202991.3|203275.4|203152.5|203064.5|202990.6|636
1642100700000|2022-01-13 19:05:00|203141.1|202991.1|203099.5|203049.5|203239.1|203141.1|203096.4|202964.8|578
1642101000000|2022-01-13 19:10:00|203100.6|203050.6|203235.9|203085.9|203264.8|203114.8|203071.7|202975.9|656
1642101300000|2022-01-13 19:15:00|203235|203085|203237.2|203087.2|203271.4|203173.5|203160.2|203060.7|664
1642101600000|2022-01-13 19:20:00|203240.3|203090.3|203172.8|203022.8|203299.4|203195.5|203113.2|203017.6|715
1642101900000|2022-01-13 19:25:00|203173.1|203023.1|203165.8|203115.8|203227.8|203129.2|203104.5|203016|710
1642102200000|2022-01-13 19:30:00|203165.9|203115.9|203242|203092|203250.9|203159.6|203146.9|203040.1|703
1642102500000|2022-01-13 19:35:00|203242.3|203092.3|203296.2|203146.2|203375.8|203277.1|203182.3|203071.5|695
1642102800000|2022-01-13 19:40:00|203296.9|203146.9|203347|203197|203385.8|203285.9|203194|203093.1|800
1642103100000|2022-01-13 19:45:00|203346.6|203196.6|203324.7|203274.7|203431|203331.8|203255.4|203150.3|761
1642103400000|2022-01-13 19:50:00|203322.6|203272.6|203201.3|203151.3|203335.2|203279.9|203166.1|203066.2|654
1642103700000|2022-01-13 19:55:00|203196.6|203146.6|203150.3|203100.3|203298.1|203193.7|203134.3|203037.1|919
1642104000000|2022-01-13 20:00:00|203151.6|203101.6|203220.9|203170.9|203277.6|203175.3|203143.4|203043.5|749
1642104300000|2022-01-13 20:05:00|203220|203170|203242.4|203092.4|203327.3|203177.3|203159.4|203064.2|759
1642104600000|2022-01-13 20:10:00|203241.1|203091.1|203274.8|203124.8|203350.6|203200.6|203192.2|203087.9|757
1642104900000|2022-01-13 20:15:00|203276.8|203126.8|203325.4|203175.4|203360.7|203236.7|203243.8|203125.8|636
1642105200000|2022-01-13 20:20:00|203324.6|203174.6|203361.7|203211.7|203367.7|203236.7|203261|203160.5|531
1642105500000|2022-01-13 20:25:00|203361.4|203211.4|203401.6|203251.6|203413.6|203299.2|203330.2|203211.2|643
1642105800000|2022-01-13 20:30:00|203405|203255|203342.5|203192.5|203448.6|203306.6|203327|203190.8|797
1642106100000|2022-01-13 20:35:00|203349|203199|203452|203402|203514.1|203405|203315.1|203196.5|603
1642106400000|2022-01-13 20:40:00|203452.7|203402.7|203464.7|203314.7|203523.1|203422.3|203364.2|203263.7|664
1642106700000|2022-01-13 20:45:00|203462.3|203312.3|203530.8|203380.8|203555.1|203427|203415.7|203306.1|627
1642107000000|2022-01-13 20:50:00|203531.7|203381.7|203532.9|203382.9|203551.4|203439.6|203472.3|203365.5|643
1642107300000|2022-01-13 20:55:00|203532.4|203382.4|203487.4|203337.4|203629.3|203523.3|203469.3|203332.8|872
1642107600000|2022-01-13 21:00:00|203486|203336|203531.6|203381.6|203562.1|203412.1|203466.4|203316.4|755
1642107900000|2022-01-13 21:05:00|203530.9|203380.9|203476.9|203326.9|203530.9|203380.9|203435.2|203285.2|644
1642108200000|2022-01-13 21:10:00|203476.5|203326.5|203531.3|203381.3|203534.5|203384.5|203469.6|203319.6|573
1642108500000|2022-01-13 21:15:00|203537.6|203387.6|203567|203417|203584.7|203434.7|203532.8|203382.8|666
1642108800000|2022-01-13 21:20:00|203567.2|203417.2|203568.5|203418.5|203573|203423|203552.4|203402.4|560
1642109100000|2022-01-13 21:25:00|203569|203419|203569|203419|203585.6|203435.6|203555.8|203405.8|469
1642109400000|2022-01-13 21:30:00|203566.3|203416.3|203562|203412|203579.9|203429.9|203551.7|203401.7|507
1642109700000|2022-01-13 21:35:00|203552.8|203402.8|203569.9|203419.9|203580.6|203430.6|203550.3|203400.3|328
1642110000000|2022-01-13 21:40:00|203573.2|203423.2|203547.3|203397.3|203581|203431|203531.5|203381.5|237
1642110300000|2022-01-13 21:45:00|203552.2|203402.2|203520.2|203370.2|203566|203416|203506.7|203356.7|310
1642110600000|2022-01-13 21:50:00|203523|203373|203427.3|203277.3|203527.3|203377.3|203375.1|203225.1|401
1642110900000|2022-01-13 21:55:00|203424.2|203274.2|203518.3|203368.3|203559|203370.5|203389.1|203239.1|472
1642111200000|2022-01-13 22:00:00|203592.9|203310.3|203594.7|203300.6|203601.4|203314.2|203584.8|203297.9|118
1642111500000|2022-01-13 22:05:00|203594.4|203300.7|203578.3|203295.7|203594.4|203371.9|203521.1|203287.3|59
1642111800000|2022-01-13 22:10:00|203574.6|203297.1|203583.5|203286.5|203588.3|203363.7|203513.7|203275.5|108
1642112100000|2022-01-13 22:15:00|203578.5|203292.8|203579.3|203282.3|203586.5|203298.6|203571.1|203274.1|133
1642112400000|2022-01-13 22:20:00|203579.1|203286.6|203582.2|203285.2|203599.3|203302.3|203571.8|203274.8|167
1642112700000|2022-01-13 22:25:00|203586.6|203289.6|203585.9|203288.9|203595.3|203298.3|203566.3|203282.6|122
1642113000000|2022-01-13 22:30:00|203587.4|203290.4|203582.6|203285.6|203589|203302.5|203574.6|203279.4|127
1642113300000|2022-01-13 22:35:00|203583.3|203286.3|203581.8|203284.8|203592.7|203304.6|203574.6|203279.9|112
1642113600000|2022-01-13 22:40:00|203585.8|203288.8|203578.6|203281.6|203590.8|203306.8|203568.5|203271.5|134
1642113900000|2022-01-13 22:45:00|203579.7|203282.7|203579.5|203282.5|203593.3|203298.8|203567.1|203270.1|163
1642114200000|2022-01-13 22:50:00|203580.4|203283.4|203570.2|203273.2|203587.7|203290.7|203568.1|203271.1|131
1642114500000|2022-01-13 22:55:00|203572.3|203275.3|203587.9|203290.9|203623.1|203326.1|203555.7|203258.7|182
1642114800000|2022-01-13 23:00:00|203576.1|203279.1|203511.7|203361.7|203609.3|203410.7|203503.3|203272.1|463
1642115100000|2022-01-13 23:05:00|203511.9|203361.9|203480.5|203330.5|203563.7|203367.9|203477.5|203310|407
1642115400000|2022-01-13 23:10:00|203481.3|203331.3|203467.5|203317.5|203509.8|203359.8|203462.5|203312.5|326
1642115700000|2022-01-13 23:15:00|203467.9|203317.9|203484.8|203334.8|203510.1|203360.1|203463.4|203313.4|358
1642116000000|2022-01-13 23:20:00|203485.9|203335.9|203473.2|203323.2|203487.7|203337.7|203436.4|203286.4|449
1642116300000|2022-01-13 23:25:00|203487.5|203337.5|203491.6|203341.6|203517.5|203367.5|203462.1|203312.1|350
1642116600000|2022-01-13 23:30:00|203496|203346|203473.2|203323.2|203507.6|203357.6|203450.2|203300.2|363
1642116900000|2022-01-13 23:35:00|203473.5|203323.5|203443.9|203293.9|203485.6|203335.6|203438.2|203219|478
1642117200000|2022-01-13 23:40:00|203445|203295|203432.1|203282.1|203453.3|203303.3|203424|203274|402
1642117500000|2022-01-13 23:45:00|203434.1|203284.1|203433.8|203283.8|203460.2|203310.2|203422.6|203272.6|372
1642117800000|2022-01-13 23:50:00|203435.3|203285.3|203442.9|203292.9|203463|203313|203426.5|203276.5|369
1642118100000|2022-01-13 23:55:00|203442.8|203292.8|203449.6|203299.6|203484.6|203358.3|203408.3|203290.3|419
1642118400000|2022-01-14 00:00:00|203450.4|203300.4|203562.6|203412.6|203581.5|203431.5|203410.2|203299.3|731
1642118700000|2022-01-14 00:05:00|203562.3|203412.3|203518.9|203368.9|203583.9|203433.9|203515.3|203365.3|555
1642119000000|2022-01-14 00:10:00|203519.2|203369.2|203521.1|203371.1|203576.3|203426.3|203517.5|203367.5|428
1642119300000|2022-01-14 00:15:00|203520.3|203370.3|203567.4|203417.4|203601|203451|203509.4|203359.4|608
1642119600000|2022-01-14 00:20:00|203580.4|203430.4|203558.8|203408.8|203605.1|203455.1|203548.2|203398.2|550
1642119900000|2022-01-14 00:25:00|203560.9|203410.9|203565.6|203415.6|203585.9|203435.9|203550.4|203400.4|288
1642120200000|2022-01-14 00:30:00|203563.6|203413.6|203591.6|203441.6|203601.5|203451.5|203563.5|203413.5|524
1642120500000|2022-01-14 00:35:00|203592.8|203442.8|203585|203435|203596.8|203446.8|203561.2|203411.2|377
1642120800000|2022-01-14 00:40:00|203576.8|203426.8|203543.5|203393.5|203598|203448|203530.3|203380.3|520
1642121100000|2022-01-14 00:45:00|203544.1|203394.1|203600.9|203450.9|203611.5|203461.5|203537.2|203387.2|564
1642121400000|2022-01-14 00:50:00|203601.4|203451.4|203558.7|203408.7|203613.1|203463.1|203547.1|203397.1|625
1642121700000|2022-01-14 00:55:00|203559.1|203409.1|203546.7|203396.7|203581.2|203431.2|203540.9|203390.9|612
1642122000000|2022-01-14 01:00:00|203546.9|203396.9|203523.5|203373.5|203570.3|203420.3|203521.9|203371.9|546
1642122300000|2022-01-14 01:05:00|203525.6|203375.6|203534.1|203384.1|203564.7|203414.7|203507.2|203357.2|532
1642122600000|2022-01-14 01:10:00|203533.6|203383.6|203569.9|203419.9|203574.5|203424.5|203494.9|203344.9|631
1642122900000|2022-01-14 01:15:00|203568.7|203418.7|203581.2|203431.2|203613.7|203463.7|203555|203405|606
1642123200000|2022-01-14 01:20:00|203582.2|203432.2|203512.6|203362.6|203625.1|203475.1|203511.6|203361.6|621
1642123500000|2022-01-14 01:25:00|203512.7|203362.7|203475.5|203325.5|203529|203379|203471|203321|609
1642123800000|2022-01-14 01:30:00|203475.2|203325.2|203483.2|203333.2|203532.6|203382.6|203446.3|203296.3|900
1642124100000|2022-01-14 01:35:00|203481.9|203331.9|203477|203327|203522|203372|203433.1|203283.1|953
1642124400000|2022-01-14 01:40:00|203475.3|203325.3|203513.6|203363.6|203523.3|203373.3|203458.2|203308.2|777
1642124700000|2022-01-14 01:45:00|203514.2|203364.2|203513|203363|203566.4|203416.4|203497.6|203347.6|803
1642125000000|2022-01-14 01:50:00|203513.1|203363.1|203519.7|203369.7|203525.2|203375.2|203489|203339|609
1642125300000|2022-01-14 01:55:00|203534.1|203384.1|203539.2|203389.2|203567.4|203417.4|203511.1|203361.1|651
1642125600000|2022-01-14 02:00:00|203539.4|203389.4|203510.8|203360.8|203559|203409|203495.2|203345.2|557
1642125900000|2022-01-14 02:05:00|203512.5|203362.5|203563.9|203413.9|203569.6|203419.6|203498.8|203348.8|722
1642126200000|2022-01-14 02:10:00|203564.6|203414.6|203605.2|203455.2|203619.4|203469.4|203557.2|203407.2|497
1642126500000|2022-01-14 02:15:00|203605.5|203455.5|203614.6|203464.6|203622.1|203472.1|203598.8|203448.8|456
1642126800000|2022-01-14 02:20:00|203615|203465|203601.5|203451.5|203616.1|203466.1|203586.7|203436.7|350
1642127100000|2022-01-14 02:25:00|203601.4|203451.4|203589|203439|203605.6|203455.6|203584.4|203434.4|312
1642127400000|2022-01-14 02:30:00|203589.1|203439.1|203579.2|203429.2|203601.1|203451.1|203560.1|203410.1|500
1642127700000|2022-01-14 02:35:00|203574|203424|203506.2|203356.2|203587.5|203437.5|203502|203352|528
1642128000000|2022-01-14 02:40:00|203506.1|203356.1|203489.6|203339.6|203521.5|203371.5|203489.5|203339.5|413
1642128300000|2022-01-14 02:45:00|203489.9|203339.9|203514.1|203364.1|203536.9|203386.9|203477.7|203327.7|496
1642128600000|2022-01-14 02:50:00|203515.5|203365.5|203491.8|203341.8|203530.1|203380.1|203487.6|203337.6|574
1642128900000|2022-01-14 02:55:00|203490.5|203340.5|203508.4|203358.4|203534.4|203368.9|203458|203283.6|889
1642129200000|2022-01-14 03:00:00|203508|203358|203464.6|203314.6|203509.3|203359.3|203446.5|203296.5|615
1642129500000|2022-01-14 03:05:00|203465.4|203315.4|203449.3|203299.3|203471.2|203321.2|203434.5|203284.5|514
1642129800000|2022-01-14 03:10:00|203444.2|203294.2|203429.5|203279.5|203458.4|203308.4|203423.3|203273.3|522
1642130100000|2022-01-14 03:15:00|203428.6|203278.6|203330.3|203180.3|203432.5|203282.5|203319|203169|346
1642130400000|2022-01-14 03:20:00|203330.7|203180.7|203322.3|203172.3|203337.1|203187.1|203312.5|203162.5|397
1642130700000|2022-01-14 03:25:00|203322.7|203172.7|203295.9|203145.9|203348.1|203198.1|203275.4|203125.4|409
1642131000000|2022-01-14 03:30:00|203296|203146|203379.4|203229.4|203383.6|203233.6|203289.8|203139.8|501
1642131300000|2022-01-14 03:35:00|203380|203230|203380|203230|203410.2|203260.2|203355.4|203205.4|502
1642131600000|2022-01-14 03:40:00|203379.6|203229.6|203382.3|203232.3|203413.3|203263.3|203365|203215|478
1642131900000|2022-01-14 03:45:00|203382.2|203232.2|203380.1|203230.1|203411.4|203261.4|203374.4|203224.4|416
1642132200000|2022-01-14 03:50:00|203380|203230|203376.6|203226.6|203380.5|203230.5|203371.9|203221.9|220
1642132500000|2022-01-14 03:55:00|203376.5|203226.5|203370.1|203220.1|203378.1|203228.1|203369.5|203219.5|267
1642132800000|2022-01-14 04:00:00|203371.6|203221.6|203292.7|203142.7|203372.1|203222.1|203288|203138|453
1642133100000|2022-01-14 04:05:00|203298.7|203148.7|203290.3|203140.3|203298.7|203148.7|203274|203124|351
1642133400000|2022-01-14 04:10:00|203290|203140|203291.5|203141.5|203299|203149|203277.4|203127.4|383
1642133700000|2022-01-14 04:15:00|203288.8|203138.8|203289.8|203139.8|203292.2|203142.2|203283.5|203133.5|349
1642134000000|2022-01-14 04:20:00|203287.9|203137.9|203209.5|203059.5|203307.7|203157.7|203206.8|203056.8|597
1642134300000|2022-01-14 04:25:00|203209.4|203059.4|203200.7|203050.7|203213.4|203063.4|203145.9|202995.9|451
1642134600000|2022-01-14 04:30:00|203201.3|203051.3|203243|203093|203249.1|203099.1|203183.1|203033.1|452
1642134900000|2022-01-14 04:35:00|203247|203097|203231.1|203081.1|203255.8|203105.8|203226.9|203076.9|463
1642135200000|2022-01-14 04:40:00|203230.6|203080.6|203230.4|203080.4|203246.2|203096.2|203227.6|203077.6|347
1642135500000|2022-01-14 04:45:00|203229.3|203079.3|203236.9|203086.9|203254.8|203104.8|203226.3|203076.3|384
1642135800000|2022-01-14 04:50:00|203237|203087|203253.2|203103.2|203255.8|203105.8|203236.5|203086.5|300
1642136100000|2022-01-14 04:55:00|203252.6|203102.6|203228|203078|203262.3|203112.3|203224|203074|333
1642136400000|2022-01-14 05:00:00|203227.6|203077.6|203211.7|203061.7|203236.2|203086.2|203199.6|203049.6|323
1642136700000|2022-01-14 05:05:00|203212.2|203062.2|203255.9|203105.9|203277|203127|203208|203058|423
1642137000000|2022-01-14 05:10:00|203256.2|203106.2|203246.8|203096.8|203271.4|203121.4|203226|203076|461
1642137300000|2022-01-14 05:15:00|203246.5|203096.5|203215.7|203065.7|203249.9|203099.9|203207.9|203057.9|359
1642137600000|2022-01-14 05:20:00|203215.8|203065.8|203236.4|203086.4|203249.6|203099.6|203210|203060|429
1642137900000|2022-01-14 05:25:00|203236.2|203086.2|203197.9|203047.9|203241.1|203091.1|203189.6|203039.6|340
1642138200000|2022-01-14 05:30:00|203197.1|203047.1|203140.9|202990.9|203205.3|203055.3|203139.1|202989.1|353
1642138500000|2022-01-14 05:35:00|203101.4|202951.4|203119.6|202969.6|203122.7|202972.7|203100.1|202950.1|335
1642138800000|2022-01-14 05:40:00|203119.5|202969.5|203117.7|202967.7|203152.1|203002.1|203104.5|202954.5|360
1642139100000|2022-01-14 05:45:00|203117.9|202967.9|203121|202971|203130.8|202980.8|203107.4|202957.4|319
1642139400000|2022-01-14 05:50:00|203135.5|202985.5|203109.1|202959.1|203135.5|202985.5|203100.4|202950.4|240
1642139700000|2022-01-14 05:55:00|203107.9|202957.9|203116.7|202966.7|203118.3|202968.3|203100.2|202950.2|379
1642140000000|2022-01-14 06:00:00|203116.5|202966.5|203122.6|202972.6|203162.8|203012.8|203092.9|202942.9|559
1642140300000|2022-01-14 06:05:00|203127.1|202977.1|203132.8|202982.8|203146.4|202996.4|203115.1|202965.1|557
1642140600000|2022-01-14 06:10:00|203132.3|202982.3|203117.9|202967.9|203134.7|202984.7|203103.3|202953.3|535
1642140900000|2022-01-14 06:15:00|203116|202966|203103.5|202953.5|203140.1|202990.1|203098.6|202948.6|440
1642141200000|2022-01-14 06:20:00|203105.3|202955.3|203107.8|202957.8|203139.4|202989.4|203099.5|202949.5|375
1642141500000|2022-01-14 06:25:00|203107.3|202957.3|203109.6|202959.6|203117.2|202967.2|203090.7|202940.7|361
1642141800000|2022-01-14 06:30:00|203109.5|202959.5|203109.3|202959.3|203131|202986|203036|202936.4|368
1642142100000|2022-01-14 06:35:00|203107.2|202957.2|203108.3|202958.3|203124.7|202974.7|203099.9|202949.9|350
1642142400000|2022-01-14 06:40:00|203107.6|202957.6|203106.7|202956.7|203133.5|202983.5|203088|202938|277
1642142700000|2022-01-14 06:45:00|203112.2|202962.2|203111.3|202961.3|203126.7|202976.7|203095.1|202945.1|359
1642143000000|2022-01-14 06:50:00|203112.3|202962.3|203114.2|202964.2|203124.7|202974.7|203100.9|202950.9|378
1642143300000|2022-01-14 06:55:00|203113.6|202963.6|203157|203007|203171.9|203021.9|203105.1|202955.1|488
1642143600000|2022-01-14 07:00:00|203160.9|203010.9|203124.4|202974.4|203188.4|203038.4|203085.2|202935.2|581
1642143900000|2022-01-14 07:05:00|203123.5|202973.5|203266.5|203116.5|203268.2|203118.2|203104.8|202954.8|633
1642144200000|2022-01-14 07:10:00|203268.4|203118.4|203168.3|203018.3|203301.4|203151.4|203150.2|203000.2|602
1642144500000|2022-01-14 07:15:00|203167.1|203017.1|203148.3|202998.3|203194.9|203044.9|203110.6|202960.6|615
1642144800000|2022-01-14 07:20:00|203155.6|203005.6|203192.2|203042.2|203202.5|203052.5|203140.8|202990.8|689
1642145100000|2022-01-14 07:25:00|203190.1|203040.1|203185.8|203035.8|203252.5|203102.5|203175|203025|611
1642145400000|2022-01-14 07:30:00|203191.4|203041.4|203241.5|203091.5|203266.7|203116.7|203173.2|203023.2|639
1642145700000|2022-01-14 07:35:00|203243|203093|203189.4|203039.4|203243|203093|203155.4|203005.4|688
1642146000000|2022-01-14 07:40:00|203186|203036|203157.9|203007.9|203202.3|203052.3|203157.9|203007.9|628
1642146300000|2022-01-14 07:45:00|203159.4|203009.4|203139.3|202989.3|203204.5|203054.5|203138.8|202988.8|486
1642146600000|2022-01-14 07:50:00|203139.1|202989.1|203153.6|203003.6|203167.7|203017.7|203139.1|202989.1|427
1642146900000|2022-01-14 07:55:00|203150.3|203000.3|203180.7|203030.7|203198.1|203048.1|203144.5|202994.5|438
1642147200000|2022-01-14 08:00:00|203181.6|203031.6|203136|202986|203211.9|203061.9|203120.1|202970.1|779
1642147500000|2022-01-14 08:05:00|203138.4|202988.4|203084.9|202934.9|203148.2|202998.2|203063.5|202913.5|651
1642147800000|2022-01-14 08:10:00|203075.9|202925.9|203074.8|202924.8|203103.1|202953.1|203043.5|202893.5|679
1642148100000|2022-01-14 08:15:00|203073.7|202923.7|203033.1|202883.1|203081.7|202937.5|202987.5|202874.1|686
1642148400000|2022-01-14 08:20:00|203034.5|202884.5|203015.4|202865.4|203052.3|202902.3|202950.6|202845.9|682
1642148700000|2022-01-14 08:25:00|203015.3|202865.3|203008.8|202858.8|203020.6|202870.6|202991.8|202841.8|641
1642149000000|2022-01-14 08:30:00|203008.7|202858.7|202993.4|202843.4|203020.5|202870.5|202984.1|202834.1|763
1642149300000|2022-01-14 08:35:00|202991.9|202841.9|202927.8|202777.8|202997.9|202878.3|202903.8|202753.8|574
1642149600000|2022-01-14 08:40:00|202928.5|202778.5|202928.4|202778.4|202954.5|202804.5|202914.7|202764.7|616
1642149900000|2022-01-14 08:45:00|202927.7|202777.7|202912|202762|202933.9|202794.8|202841.6|202744.1|560
1642150200000|2022-01-14 08:50:00|202910.2|202760.2|202939|202789|202960.4|202810.4|202903.7|202753.7|692
1642150500000|2022-01-14 08:55:00|202941.2|202791.2|203011.9|202861.9|203047.3|202897.3|202941.2|202791.2|729
1642150800000|2022-01-14 09:00:00|203012.1|202862.1|203066.1|202916.1|203075.1|202925.1|202964.9|202814.9|681
1642151100000|2022-01-14 09:05:00|203070.5|202920.5|203078.7|202928.7|203106.2|202956.2|203026.4|202876.4|724
1642151400000|2022-01-14 09:10:00|203078.2|202928.2|203065.6|202915.6|203097.6|202947.6|203063.9|202913.9|581
1642151700000|2022-01-14 09:15:00|203067.7|202917.7|203101.7|202951.7|203125.7|202975.7|203051.6|202901.6|602
1642152000000|2022-01-14 09:20:00|203102.1|202952.1|203149.8|202999.8|203160.4|203010.4|203092.5|202942.5|518
1642152300000|2022-01-14 09:25:00|203150.7|203000.7|203152.2|203002.2|203229.6|203079.6|203148.2|202998.2|575
1642152600000|2022-01-14 09:30:00|203152.8|203002.8|203121.1|202971.1|203204.7|203054.7|203119.6|202969.6|714
1642152900000|2022-01-14 09:35:00|203124.8|202974.8|203185.4|203035.4|203223.6|203073.6|203115.6|202965.6|685
1642153200000|2022-01-14 09:40:00|203185.2|203035.2|203166.4|203016.4|203206.2|203056.2|203157.8|203007.8|667
1642153500000|2022-01-14 09:45:00|203164.7|203014.7|203239|203089|203241.5|203091.5|203157.9|203007.9|513
1642153800000|2022-01-14 09:50:00|203235.8|203085.8|203221.9|203071.9|203252.2|203102.2|203216.4|203066.4|609
1642154100000|2022-01-14 09:55:00|203222.5|203072.5|203216.2|203066.2|203231.4|203081.4|203178.1|203028.1|548
1642154400000|2022-01-14 10:00:00|203215.4|203065.4|203297.6|203147.6|203316.5|203166.5|203215.3|203065.3|557
1642154700000|2022-01-14 10:05:00|203297.8|203147.8|203261.2|203111.2|203297.8|203147.8|203233.9|203083.9|619
1642155000000|2022-01-14 10:10:00|203261.3|203111.3|203259.9|203109.9|203282.7|203132.7|203207.5|203057.5|704
1642155300000|2022-01-14 10:15:00|203260.1|203110.1|203308.3|203158.3|203322.4|203172.4|203259.3|203109.3|605
1642155600000|2022-01-14 10:20:00|203307.8|203157.8|203285.1|203135.1|203343.1|203193.1|203259.8|203109.8|508
1642155900000|2022-01-14 10:25:00|203286.5|203136.5|203265.5|203115.5|203292.6|203142.6|203242.4|203092.4|479
1642156200000|2022-01-14 10:30:00|203265.6|203115.6|203258.6|203108.6|203307|203157|203229|203079|516
1642156500000|2022-01-14 10:35:00|203258.8|203108.8|203251|203101|203290.9|203162|203212|203066.6|598
1642156800000|2022-01-14 10:40:00|203251.5|203101.5|203280.5|203130.5|203294.7|203146.6|203196.6|203090.8|663
1642157100000|2022-01-14 10:45:00|203284.4|203134.4|203296.4|203146.4|203298.5|203157.1|203190.3|203040.3|717
1642157400000|2022-01-14 10:50:00|203295.7|203145.7|203291|203141|203306.1|203156.1|203278.3|203128.3|616
1642157700000|2022-01-14 10:55:00|203291.8|203141.8|203288.3|203138.3|203297.5|203147.5|203275|203125|586
1642158000000|2022-01-14 11:00:00|203290|203140|203249.2|203099.2|203296.7|203146.7|203248.7|203098.7|626
1642158300000|2022-01-14 11:05:00|203249.8|203099.8|203223|203073|203250.7|203145.1|203142.4|203035.5|575
1642158600000|2022-01-14 11:10:00|203221.1|203071.1|203122.5|202972.5|203239.9|203089.9|203108.8|202958.8|524
1642158900000|2022-01-14 11:15:00|203119.5|202969.5|203166.8|203016.8|203169|203019|203063.9|202954.8|550
1642159200000|2022-01-14 11:20:00|203167.2|203017.2|203117.3|202967.3|203170.6|203059.1|203046.4|202946.1|521
1642159500000|2022-01-14 11:25:00|203117|202967|203135.9|202985.9|203154.8|203054.2|203052.2|202948.3|533
1642159800000|2022-01-14 11:30:00|203137.1|202987.1|203137.3|202987.3|203139.8|203056.8|203092.7|202981.4|355
1642160100000|2022-01-14 11:35:00|203138.1|202988.1|203198.9|203048.9|203210.9|203060.9|203097.5|202947.5|458
1642160400000|2022-01-14 11:40:00|203199.2|203049.2|203195.7|203045.7|203271.6|203128.9|203169.7|203039.1|494
1642160700000|2022-01-14 11:45:00|203194.3|203044.3|203270.3|203120.3|203284.6|203134.6|203194.1|203044.1|620
1642161000000|2022-01-14 11:50:00|203270.4|203120.4|203278.6|203128.6|203290.2|203140.2|203225.9|203075.9|678
1642161300000|2022-01-14 11:55:00|203278.5|203128.5|203355.2|203205.2|203357.4|203207.4|203267.2|203117.2|680
1642161600000|2022-01-14 12:00:00|203353.5|203203.5|203291.1|203141.1|203397.7|203261.4|203283.7|203133.7|785
1642161900000|2022-01-14 12:05:00|203289|203139|203352.9|203202.9|203371.8|203262.4|203251.3|203109.8|744
1642162200000|2022-01-14 12:10:00|203353.3|203203.3|203319.3|203169.3|203356.6|203206.6|203312.4|203162.4|559
1642162500000|2022-01-14 12:15:00|203320.7|203170.7|203337.9|203187.9|203347.1|203197.1|203281.3|203131.3|570
1642162800000|2022-01-14 12:20:00|203338.4|203188.4|203293.3|203143.3|203346.7|203243.1|203229.3|203125.6|456
1642163100000|2022-01-14 12:25:00|203288.8|203138.8|203300.2|203150.2|203317.8|203167.8|203255.4|203105.4|564
1642163400000|2022-01-14 12:30:00|203300.3|203150.3|203295|203245|203347.5|203247.6|203245.2|203108.6|631
1642163700000|2022-01-14 12:35:00|203297.8|203247.8|203357.7|203307.7|203435.6|203336.6|203295.1|203191.9|619
1642164000000|2022-01-14 12:40:00|203357.8|203307.8|203438.9|203288.9|203442.5|203342.8|203356.4|203256.9|716
1642164300000|2022-01-14 12:45:00|203438.7|203288.7|203419.4|203369.4|203561.7|203460.4|203386.8|203283.6|685
1642164600000|2022-01-14 12:50:00|203417.5|203367.5|203430|203280|203496.1|203401.6|203356.3|203265|688
1642164900000|2022-01-14 12:55:00|203429.8|203279.8|203345.1|203195.1|203459|203361.5|203201.9|203102.2|829
1642165200000|2022-01-14 13:00:00|203348.2|203198.2|203184.9|203134.9|203389.1|203283.7|203184.3|203093.4|900
1642165500000|2022-01-14 13:05:00|203186.2|203136.2|203173.7|203123.7|203239.4|203153.1|203066.7|202981|774
1642165800000|2022-01-14 13:10:00|203174.2|203124.2|203343|203193|203369.8|203267.2|203168.4|203080.3|869
1642166100000|2022-01-14 13:15:00|203295.5|203245.5|203244.3|203194.3|203361.9|203263.6|203230|203131.6|835
1642166400000|2022-01-14 13:20:00|203238.4|203188.4|203250.7|203100.7|203338.3|203236.1|203196.9|203094.9|768
1642166700000|2022-01-14 13:25:00|203248.8|203098.8|203187.7|203037.7|203279.7|203165.5|203170.9|203021.9|722
1642167000000|2022-01-14 13:30:00|203188|203038|203194|203044|203309|203208.6|203069.1|202919.1|1012
1642167300000|2022-01-14 13:35:00|203191.8|203041.8|203111.5|202961.5|203234.3|203135.8|203006.8|202905.6|970
1642167600000|2022-01-14 13:40:00|203111.7|202961.7|203084.7|202934.7|203135.3|203040.1|202994|202904.9|960
1642167900000|2022-01-14 13:45:00|203085.5|202935.5|203060.7|203010.7|203109|203017.9|202994.8|202891.4|964
1642168200000|2022-01-14 13:50:00|203060.8|203010.8|203158.4|203108.4|203212.7|203122.8|203051.6|202956.8|979
1642168500000|2022-01-14 13:55:00|203159.8|203109.8|203152.4|203102.4|203234.7|203143.2|203098.3|202994.7|833
1642168800000|2022-01-14 14:00:00|203154.1|203104.1|203085.3|203035.3|203235|203143.5|203030.2|202933.4|860
1642169100000|2022-01-14 14:05:00|203112.6|203062.6|203081.7|203031.7|203162.2|203102.5|203023.7|202922.6|856
1642169400000|2022-01-14 14:10:00|203082.5|203032.5|203112.1|202962.1|203162.9|203063.3|203024.1|202924.7|877
1642169700000|2022-01-14 14:15:00|203112.4|202962.4|203023.1|202973.1|203158.6|203080.5|203022.2|202922.4|917
1642170000000|2022-01-14 14:20:00|203019.5|202969.5|203141|202991|203178.6|203087.6|203011.2|202912.9|919
1642170300000|2022-01-14 14:25:00|203091|203041|203139.1|203089.1|203200.9|203101|203014|202915.6|845
1642170600000|2022-01-14 14:30:00|203141.9|203091.9|203129.4|202979.4|203204.7|203117.4|203053.9|202954.5|1020
1642170900000|2022-01-14 14:35:00|203129|202979|203160.1|203110.1|203213.5|203119.8|203019.1|202924.3|970
1642171200000|2022-01-14 14:40:00|203161|203111|203381.3|203231.3|203450.8|203359.6|203114.9|203003.4|982
1642171500000|2022-01-14 14:45:00|203378.6|203228.6|203318.5|203168.5|203439.5|203289.5|203217.1|203108.4|969
1642171800000|2022-01-14 14:50:00|203318.9|203168.9|203204.9|203054.9|203343.3|203195.7|203138.1|203041.3|1002
1642172100000|2022-01-14 14:55:00|203205.7|203055.7|203150|203000|203234.7|203138.1|203098.5|202990|959
1642172400000|2022-01-14 15:00:00|203149.8|202999.8|203347.5|203297.5|203398.9|203323.4|203108|202958|1073
1642172700000|2022-01-14 15:05:00|203341.5|203291.5|203381.4|203231.4|203401|203313.3|203265|203164.3|968
1642173000000|2022-01-14 15:10:00|203380|203230|203391|203341|203396.6|203346.6|203256.2|203164.5|943
1642173300000|2022-01-14 15:15:00|203390.2|203340.2|203272.2|203222.2|203426.4|203340.6|203254.5|203159.5|951
1642173600000|2022-01-14 15:20:00|203272.8|203222.8|203353.6|203203.6|203437.9|203330.6|203270.6|203170.8|859
1642173900000|2022-01-14 15:25:00|203353.3|203203.3|203227.3|203177.3|203366.5|203270.6|203219.2|203169.2|873
1642174200000|2022-01-14 15:30:00|203226.4|203176.4|203179.9|203129.9|203375.7|203277.7|203171.4|203121.4|916
1642174500000|2022-01-14 15:35:00|203180.4|203130.4|203396.3|203246.3|203402.3|203298.8|203178.8|203079.7|929
1642174800000|2022-01-14 15:40:00|203394.9|203244.9|203290.6|203240.6|203394.9|203298.3|203234.6|203140.9|878
1642175100000|2022-01-14 15:45:00|203291|203241|203162.7|203112.7|203340|203243.8|203089.8|202993.3|893
1642175400000|2022-01-14 15:50:00|203162.9|203112.9|203181|203131|203278|203202.1|203094.3|203027.2|829
1642175700000|2022-01-14 15:55:00|203180.6|203130.6|203186|203036|203276.1|203176.7|203097.8|202999.1|988
1642176000000|2022-01-14 16:00:00|203184.5|203034.5|203119.2|202969.2|203243.9|203160.6|203069.3|202968.8|903
1642176300000|2022-01-14 16:05:00|203071|203021|203032.1|202982.1|203145.6|203047.4|203008.2|202907.1|823
1642176600000|2022-01-14 16:10:00|203030.9|202980.9|202972.3|202922.3|203074.2|202989.4|202874.6|202784.1|823
1642176900000|2022-01-14 16:15:00|202975.6|202925.6|203048.1|202998.1|203094.9|203012.5|202896.9|202846.9|798
1642177200000|2022-01-14 16:20:00|203049.8|202999.8|202924|202874|203155.3|203064.1|202886.7|202797.6|770
1642177500000|2022-01-14 16:25:00|202973.4|202823.4|203046.6|202996.6|203082.5|203002|202947.8|202822.9|822
1642177800000|2022-01-14 16:30:00|203098.4|202948.4|203257.2|203107.2|203360|203251.6|203041.8|202948.4|987
1642178100000|2022-01-14 16:35:00|203257.6|203107.6|203302|203152|203315|203204|203197.2|203096.2|880
1642178400000|2022-01-14 16:40:00|203299.9|203149.9|203433.1|203283.1|203433.3|203331|203242.5|203147.4|911
1642178700000|2022-01-14 16:45:00|203432.1|203282.1|203268.4|203218.4|203433.7|203314.5|203262.3|203167.3|909
1642179000000|2022-01-14 16:50:00|203269.1|203219.1|203190.3|203140.3|203321.5|203223.5|203186.4|203093.7|723
1642179300000|2022-01-14 16:55:00|203190.1|203140.1|203211.9|203161.9|203325.1|203215.8|203190|203098.5|677
1642179600000|2022-01-14 17:00:00|203211|203161|203290.1|203240.1|203338.9|203246|203203.9|203132.9|784
1642179900000|2022-01-14 17:05:00|203288.1|203238.1|203233.6|203183.6|203337.5|203268.8|203206.2|203129.3|818
1642180200000|2022-01-14 17:10:00|203234.2|203184.2|203226|203176|203332.8|203244.8|203218.8|203138.8|782
1642180500000|2022-01-14 17:15:00|203210|203160|203155.2|203005.2|203268.4|203189.1|203096|202995.4|757
1642180800000|2022-01-14 17:20:00|203155.1|203005.1|203055.8|203005.8|203158.8|203057.8|203018.4|202949.7|712
1642181100000|2022-01-14 17:25:00|203056.3|203006.3|203068.4|203018.4|203168.9|203066.3|203046.7|202954.2|849
1642181400000|2022-01-14 17:30:00|203070.5|203020.5|203179.2|203129.2|203209|203140.6|203045.7|202956|711
1642181700000|2022-01-14 17:35:00|203178.2|203128.2|203236|203186|203333.4|203232.8|203161.7|203111.7|704
1642182000000|2022-01-14 17:40:00|203236.5|203186.5|203283.6|203133.6|203286.9|203219.1|203173.1|203074.6|690
1642182300000|2022-01-14 17:45:00|203284.7|203134.7|203303.1|203253.1|203345.2|203259.8|203221.4|203120.2|697
1642182600000|2022-01-14 17:50:00|203302.4|203252.4|203251.6|203201.6|203309.5|203259.5|203177.5|203086.7|722
1642182900000|2022-01-14 17:55:00|203246.4|203196.4|203355.8|203305.8|203438.9|203338.9|203191.7|203090.1|814
1642183200000|2022-01-14 18:00:00|203355.2|203305.2|203562.2|203412.2|203572.2|203471.5|203327.9|203225.5|819
1642183500000|2022-01-14 18:05:00|203561.7|203411.7|203580.2|203430.2|203647.2|203540.4|203480.9|203377.4|845
1642183800000|2022-01-14 18:10:00|203581.8|203431.8|203548.9|203498.9|203740.3|203631.5|203522.6|203415.9|811
1642184100000|2022-01-14 18:15:00|203548.2|203498.2|203596.2|203446.2|203608.5|203507.4|203468.1|203383.9|604
1642184400000|2022-01-14 18:20:00|203596.9|203446.9|203515.9|203465.9|203607.5|203508.5|203503.1|203401.5|707
1642184700000|2022-01-14 18:25:00|203516.8|203466.8|203454.8|203304.8|203598.9|203503.4|203379.8|203282.1|659
1642185000000|2022-01-14 18:30:00|203454.5|203304.5|203466.8|203416.8|203557.2|203460.2|203400.5|203303.6|727
1642185300000|2022-01-14 18:35:00|203464.5|203414.5|203458.8|203408.8|203513.6|203419|203420.9|203328.8|581
1642185600000|2022-01-14 18:40:00|203458.9|203408.9|203412.2|203362.2|203469.4|203419.4|203367.5|203308.5|674
1642185900000|2022-01-14 18:45:00|203412.5|203362.5|203380.7|203330.7|203463.7|203377.8|203363.8|203269.7|681
1642186200000|2022-01-14 18:50:00|203379.6|203329.6|203367.5|203217.5|203440.3|203342.2|203288.8|203186.3|700
1642186500000|2022-01-14 18:55:00|203366.7|203216.7|203335.6|203185.6|203391.3|203289.5|203229|203144.3|777
1642186800000|2022-01-14 19:00:00|203341|203191|203256|203206|203353.6|203252.9|203195|203097.7|798
1642187100000|2022-01-14 19:05:00|203256.9|203206.9|203207.1|203157.1|203313.4|203212.8|203155|203063.5|738
1642187400000|2022-01-14 19:10:00|203206.5|203156.5|203249.4|203199.4|203298.8|203200.3|203206.5|203102.8|639
1642187700000|2022-01-14 19:15:00|203249.1|203199.1|203240.3|203190.3|203293.4|203207.4|203207.6|203112.2|731
1642188000000|2022-01-14 19:20:00|203238.5|203188.5|203264.1|203114.1|203348.7|203252.8|203197.2|203107.1|637
1642188300000|2022-01-14 19:25:00|203263.2|203113.2|203337.2|203187.2|203342.9|203247.7|203207.1|203107.2|699
1642188600000|2022-01-14 19:30:00|203339|203189|203214.5|203164.5|203339.6|203237.4|203206.3|203117|692
1642188900000|2022-01-14 19:35:00|203214.1|203164.1|203351|203301|203391.3|203337.6|203203.8|203105.3|817
1642189200000|2022-01-14 19:40:00|203348.5|203298.5|203206|203156|203404.1|203304.9|203191.7|203097.9|697
1642189500000|2022-01-14 19:45:00|203205.4|203155.4|203169.4|203019.4|203242.4|203156.3|203081.5|202981.5|685
1642189800000|2022-01-14 19:50:00|203169.3|203019.3|203120.7|202970.7|203171.1|203033.1|203045.9|202943.7|809
1642190100000|2022-01-14 19:55:00|203120.2|202970.2|203176.9|203126.9|203228.6|203132.7|203061.4|202965.9|819
1642190400000|2022-01-14 20:00:00|203179.1|203129.1|203179.5|203129.5|203266.8|203173.1|203166.7|203073.1|728
1642190700000|2022-01-14 20:05:00|203179.8|203129.8|203221.5|203071.5|203250.5|203149.4|203138.9|203037.2|627
1642191000000|2022-01-14 20:10:00|203222.2|203072.2|203129.8|203079.8|203232.7|203132.4|203114.4|203016.3|607
1642191300000|2022-01-14 20:15:00|203179.6|203029.6|203188.7|203038.7|203227.4|203121|203131.1|203012.6|717
1642191600000|2022-01-14 20:20:00|203189|203039|203085.9|202935.9|203199.2|203049.2|203039.4|202932.9|518
1642191900000|2022-01-14 20:25:00|203086.4|202936.4|203120.3|202970.3|203126|203016.3|203037.7|202933.8|415
1642192200000|2022-01-14 20:30:00|203120.1|202970.1|203038.7|202988.7|203120.1|202997.9|203033.5|202932.6|536
1642192500000|2022-01-14 20:35:00|203036.6|202986.6|203059.4|202909.4|203091.2|202991.6|203008|202904.1|584
1642192800000|2022-01-14 20:40:00|203060|202910|203050.2|202900.2|203111.3|202977.9|202927.7|202828.8|811
1642193100000|2022-01-14 20:45:00|203050.5|202900.5|203045.7|202895.7|203154.4|203004.7|203022.1|202884|822
1642193400000|2022-01-14 20:50:00|203044.7|202894.7|203054.8|202904.8|203118.2|202968.2|202984.7|202834.7|803
1642193700000|2022-01-14 20:55:00|203054.4|202904.4|203126.7|202976.7|203149.6|202999.6|203043.5|202904.4|886
1642194000000|2022-01-14 21:00:00|203131.9|202981.9|203050|202900|203131.9|202981.9|203045.2|202895.2|689
1642194300000|2022-01-14 21:05:00|203051|202901|203082.4|202932.4|203099|202949|203045|202895|615
1642194600000|2022-01-14 21:10:00|203083|202933|203059.2|202909.2|203100.8|202950.8|203035|202885|526
1642194900000|2022-01-14 21:15:00|203041.4|202891.4|203077.9|202927.9|203100.7|202950.7|203041.4|202891.4|408
1642195200000|2022-01-14 21:20:00|203074.4|202924.4|203053.9|202903.9|203095.9|202945.9|203044.7|202894.7|369
1642195500000|2022-01-14 21:25:00|203069|202919|203138.2|202988.2|203142.8|202992.8|203046.3|202896.3|434
1642195800000|2022-01-14 21:30:00|203143.7|202993.7|203197.2|203047.2|203228.9|203078.9|203114.3|202964.3|364
1642196100000|2022-01-14 21:35:00|203196.4|203046.4|203186.9|203036.9|203205.9|203055.9|203164.9|203014.9|213
1642196400000|2022-01-14 21:40:00|203185.7|203035.7|203120.8|202970.8|203194.8|203044.8|203086.1|202936.1|397
1642196700000|2022-01-14 21:45:00|203114.8|202964.8|203135.3|202985.3|203211.9|203015.4|203104.6|202925.4|359
1642197000000|2022-01-14 21:50:00|203137.6|202987.6|203207.8|202928.3|203210.3|203003.6|203112.7|202891.4|328
1642197300000|2022-01-14 21:55:00|203191.3|202923.2|203189.7|202892.7|203246.5|202949.5|203144.3|202847.3|312
1642366800000|2022-01-16 21:00:00|203070.2|202880.2|203336|202994|203336|202994|203070.2|202880.2|4
1642367100000|2022-01-16 21:05:00|203070.2|202880.2|203336|202994|203336|202994|203070.2|202880.2|2
1642367400000|2022-01-16 21:10:00|203358|203016|203336|202994|203358|203016|203336|202994|2
1642368600000|2022-01-16 21:30:00|203070.2|202880.2|203336|202994|203336|202994|203070.2|202880.2|2
1642369200000|2022-01-16 21:40:00|203070.2|202880.2|203336|202994|203336|202994|203070.2|202880.2|2
1642369500000|2022-01-16 21:45:00|203070.2|202880.2|203070.2|202880.2|203070.2|202880.2|203070.2|202880.2|1
1642369800000|2022-01-16 21:50:00|203336|202994|203070.2|202880.2|203336|202994|203070.2|202880.2|2
1642370100000|2022-01-16 21:55:00|203247.9|202905.9|203312.7|202970.7|203312.7|202970.7|203247.9|202905.9|2
1642370400000|2022-01-16 22:00:00|203437|203095|203213.5|202916.5|203450.9|203108.9|203183.9|202886.9|42
1642370700000|2022-01-16 22:05:00|203275.7|202978.7|203109.1|202841.2|203366.5|203069.5|203109.1|202813.1|76
1642371000000|2022-01-16 22:10:00|203173.5|202876.5|203156.2|202859.2|203206.1|202909.1|203109.1|202841.2|70
1642371300000|2022-01-16 22:15:00|203164.1|202867.1|203167.3|202870.3|203224.4|202927.4|203118.9|202821.9|200
1642371600000|2022-01-16 22:20:00|203196.1|202899.1|203164.9|202867.9|203224.3|202927.3|203109.1|202841.2|128
1642371900000|2022-01-16 22:25:00|203171.8|202874.8|203171.4|202874.4|203214.1|202917.1|203134.8|202837.8|132
1642372200000|2022-01-16 22:30:00|203174.7|202877.7|203149.3|202852.3|203202.4|202905.4|203124.5|202827.5|174
1642372500000|2022-01-16 22:35:00|203130.6|202833.6|203133.6|202836.6|203181.9|202884.9|203109.1|202829|147
1642372800000|2022-01-16 22:40:00|203137.5|202840.5|203148.3|202851.3|203183.7|202886.7|203109.1|202826.4|128
1642373100000|2022-01-16 22:45:00|203164.8|202867.8|203152.3|202855.3|203189.8|202892.8|203104.1|202807.1|125
1642373400000|2022-01-16 22:50:00|203136.9|202839.9|203159.8|202862.8|203188.1|202891.1|203122.3|202825.3|195
1642373700000|2022-01-16 22:55:00|203163.9|202866.9|203130.4|202833.4|203185.3|202888.3|203112.8|202815.8|170
1642374000000|2022-01-16 23:00:00|203125|202834.2|203166.5|203016.5|203219.6|203027.2|203067.3|202828.1|742
1642374300000|2022-01-16 23:05:00|203168.1|203018.1|203254.6|203000.3|203281.7|203061.8|203152.6|202933.7|674
1642374600000|2022-01-16 23:10:00|203203.3|203053.3|203191.6|203041.6|203258.2|203058.4|203140.1|202916.8|525
1642374900000|2022-01-16 23:15:00|203191.7|203041.7|203211.5|203061.5|203253.6|203081.8|203163.7|202954.5|661
1642375200000|2022-01-16 23:20:00|203211.2|203061.2|203203.6|203053.6|203236.9|203086.9|203174.5|203024.5|591
1642375500000|2022-01-16 23:25:00|203206.4|203056.4|203203.9|203053.9|203257.2|203065.7|203174.4|202998.9|445
1642375800000|2022-01-16 23:30:00|203201.3|203051.3|203158.6|203008.6|203246.7|203068.5|203130|202980|362
1642376100000|2022-01-16 23:35:00|203159.2|203009.2|203125|202975|203266.5|203037.2|203115.9|202965.9|374
1642376400000|2022-01-16 23:40:00|203145.1|202995.1|203064.1|202914.1|203171.2|203021.2|203038.1|202888.1|524
1642376700000|2022-01-16 23:45:00|203066.1|202916.1|203147.5|202997.5|203168.1|203018.1|203059.1|202909.1|589
1642377000000|2022-01-16 23:50:00|203145.9|202995.9|203136.4|202986.4|203148.1|202998.1|203130.8|202980.8|431
1642377300000|2022-01-16 23:55:00|203136.9|202986.9|203126.1|202976.1|203147.2|202997.2|203105.8|202955.8|556
1642377600000|2022-01-17 00:00:00|203125.9|202975.9|203218.4|203068.4|203232.1|203082.1|203116.3|202966.3|495
1642377900000|2022-01-17 00:05:00|203218.8|203068.8|203179.1|203029.1|203219.4|203069.4|203142.5|202992.5|619
1642378200000|2022-01-17 00:10:00|203181.8|203031.8|203197.8|203047.8|203209.9|203059.9|203134|202984|326
1642378500000|2022-01-17 00:15:00|203213.4|203063.4|203188.6|203038.6|203299.5|203096.3|203167.6|202950.1|442
1642378800000|2022-01-17 00:20:00|203185.4|203035.4|203230|203080|203238.5|203088.5|203185.4|203035.4|417
1642379100000|2022-01-17 00:25:00|203226.8|203076.8|203213.5|203063.5|203233.6|203083.6|203187.5|203037.5|463
1642379400000|2022-01-17 00:30:00|203212.8|203062.8|203183.3|203033.3|203224.7|203074.7|203148.8|202998.8|538
1642379700000|2022-01-17 00:35:00|203184|203034|203200.8|203050.8|203204.4|203054.4|203138.8|202988.8|497
1642380000000|2022-01-17 00:40:00|203200.9|203050.9|203169.2|203019.2|203202.6|203052.6|203142.1|202992.1|633
1642380300000|2022-01-17 00:45:00|203169.8|203019.8|203172.5|203022.5|203193.4|203043.4|203140|202990|687
1642380600000|2022-01-17 00:50:00|203177.6|203027.6|203154.3|203004.3|203178.7|203028.7|203142.9|202992.9|669
1642380900000|2022-01-17 00:55:00|203154.4|203004.4|203194.3|203044.3|203199.8|203049.8|203146.4|202996.4|606
1642381200000|2022-01-17 01:00:00|203193.8|203043.8|203258|203108|203281.9|203131.9|203186.6|203036.6|616
1642381500000|2022-01-17 01:05:00|203257.5|203107.5|203290.9|203140.9|203311|203161|203256.4|203106.4|636
1642381800000|2022-01-17 01:10:00|203290.2|203140.2|203331.1|203181.1|203346.2|203196.2|203281|203131|529
1642382100000|2022-01-17 01:15:00|203323.5|203173.5|203400.2|203250.2|203418.1|203268.1|203321|203171|532
1642382400000|2022-01-17 01:20:00|203400.9|203250.9|203398.8|203248.8|203411|203261|203387.1|203237.1|525
1642382700000|2022-01-17 01:25:00|203395.8|203245.8|203353.3|203203.3|203408.3|203258.3|203334.5|203184.5|618
1642383000000|2022-01-17 01:30:00|203352.9|203202.9|203392.4|203242.4|203413.1|203263.1|203352.9|203202.9|720
1642383300000|2022-01-17 01:35:00|203376.5|203226.5|203444.8|203294.8|203453.5|203303.5|203370.7|203220.7|850
1642383600000|2022-01-17 01:40:00|203445.2|203295.2|203356.4|203206.4|203451.4|203301.4|203336.4|203186.4|782
1642383900000|2022-01-17 01:45:00|203355.9|203205.9|203398.9|203248.9|203426.7|203276.7|203350.8|203200.8|496
1642384200000|2022-01-17 01:50:00|203393.9|203243.9|203379|203229|203397.9|203247.9|203368.8|203218.8|486
1642384500000|2022-01-17 01:55:00|203371|203221|203409|203259|203413.3|203263.3|203364.1|203214.1|494
1642384800000|2022-01-17 02:00:00|203407.8|203257.8|203369.2|203219.2|203416.3|203266.3|203311.5|203161.5|537
1642385100000|2022-01-17 02:05:00|203369|203219|203386.1|203236.1|203397.5|203247.5|203354.7|203204.7|512
1642385400000|2022-01-17 02:10:00|203380.1|203230.1|203366.7|203216.7|203396.5|203246.5|203346.9|203196.9|493
1642385700000|2022-01-17 02:15:00|203366.6|203216.6|203388.3|203238.3|203400.1|203250.1|203354|203204|521
1642386000000|2022-01-17 02:20:00|203387.2|203237.2|203336.9|203186.9|203396.2|203246.2|203327.3|203177.3|404
1642386300000|2022-01-17 02:25:00|203338.2|203188.2|203340.7|203190.7|203361.9|203211.9|203327.7|203177.7|339
1642386600000|2022-01-17 02:30:00|203341.4|203191.4|203308.8|203158.8|203347.1|203197.1|203274.6|203124.6|432
1642386900000|2022-01-17 02:35:00|203283|203133|203301.9|203151.9|203319.6|203169.6|203278|203128|326
1642387200000|2022-01-17 02:40:00|203301.4|203151.4|203306.6|203156.6|203313.6|203163.6|203279.2|203129.2|314
1642387500000|2022-01-17 02:45:00|203306.5|203156.5|203283.7|203133.7|203317.4|203167.4|203283.7|203133.7|384
1642387800000|2022-01-17 02:50:00|203282|203132|203226.6|203076.6|203300.9|203150.9|203209.7|203059.7|442
1642388100000|2022-01-17 02:55:00|203221.3|203071.3|203236.1|203086.1|203255.9|203105.9|203209.5|203059.5|513
1642388400000|2022-01-17 03:00:00|203236|203086|203284|203134|203302.8|203152.8|203235.9|203085.9|479
1642388700000|2022-01-17 03:05:00|203284.1|203134.1|203284.4|203134.4|203296.7|203146.7|203278.7|203128.7|465
1642389000000|2022-01-17 03:10:00|203284.9|203134.9|203279|203129|203297.7|203147.7|203273.6|203123.6|395
1642389300000|2022-01-17 03:15:00|203287.7|203137.7|203285.3|203135.3|203310.6|203160.6|203276.2|203126.2|332
1642389600000|2022-01-17 03:20:00|203287|203137|203282.6|203132.6|203294.4|203144.4|203277.8|203127.8|294
1642389900000|2022-01-17 03:25:00|203290.4|203140.4|203275.1|203125.1|203298.8|203148.8|203275.1|203125.1|313
1642390200000|2022-01-17 03:30:00|203276|203126|203230.2|203080.2|203284.1|203134.1|203214.3|203064.3|513
1642390500000|2022-01-17 03:35:00|203230.3|203080.3|203227.1|203077.1|203242.6|203092.6|203216.2|203066.2|422
1642390800000|2022-01-17 03:40:00|203232.8|203082.8|203214.8|203064.8|203247.8|203097.8|203214.8|203064.8|453
1642391100000|2022-01-17 03:45:00|203216.6|203066.6|203209.5|203059.5|203241.5|203091.5|203194.6|203044.6|353
1642391400000|2022-01-17 03:50:00|203217.8|203067.8|203198.5|203048.5|203238.4|203088.4|203194.1|203044.1|263
1642391700000|2022-01-17 03:55:00|203211.5|203061.5|203234.5|203084.5|203250.6|203100.6|203194.5|203044.5|339
1642392000000|2022-01-17 04:00:00|203234.4|203084.4|203233.9|203083.9|203251.1|203101.1|203220.6|203070.6|387
1642392300000|2022-01-17 04:05:00|203232.3|203082.3|203226.8|203076.8|203247.9|203097.9|203222.6|203072.6|331
1642392600000|2022-01-17 04:10:00|203227.2|203077.2|203225.3|203075.3|203243.6|203093.6|203212.1|203062.1|356
1642392900000|2022-01-17 04:15:00|203225|203075|203208.1|203058.1|203238.3|203088.3|203194.4|203044.4|473
1642393200000|2022-01-17 04:20:00|203208|203058|203201.7|203051.7|203218.3|203068.3|203189.2|203039.2|298
1642393500000|2022-01-17 04:25:00|203203.6|203053.6|203244.4|203094.4|203249|203099|203189.3|203039.3|250
1642393800000|2022-01-17 04:30:00|203243.6|203093.6|203191.3|203041.3|203256.8|203106.8|203180.7|203030.7|260
1642394100000|2022-01-17 04:35:00|203192.7|203042.7|203213.3|203063.3|203236.3|203086.3|203178.2|203028.2|309
1642394400000|2022-01-17 04:40:00|203215.7|203065.7|203192.4|203042.4|203228.3|203078.3|203186.6|203036.6|496
1642394700000|2022-01-17 04:45:00|203185.1|203035.1|203195.8|203045.8|203209.7|203059.7|203184.9|203034.9|297
1642395000000|2022-01-17 04:50:00|203196.6|203046.6|203223.9|203073.9|203239.1|203089.1|203192.6|203042.6|503
1642395300000|2022-01-17 04:55:00|203223.4|203073.4|203236|203086|203242.4|203092.4|203213.4|203063.4|327
1642395600000|2022-01-17 05:00:00|203251.2|203101.2|203221.1|203071.1|203254.4|203104.4|203198.3|203048.3|342
1642395900000|2022-01-17 05:05:00|203220.1|203070.1|203276.1|203126.1|203286.8|203136.8|203190.2|203040.2|302
1642396200000|2022-01-17 05:10:00|203276.5|203126.5|203275.5|203125.5|203293.8|203143.8|203260.8|203110.8|326
1642396500000|2022-01-17 05:15:00|203277.8|203127.8|203261.6|203111.6|203288.1|203138.1|203249.8|203099.8|412
1642396800000|2022-01-17 05:20:00|203262.1|203112.1|203262.1|203112.1|203277.1|203127.1|203249.1|203099.1|435
1642397100000|2022-01-17 05:25:00|203261.6|203111.6|203263|203113|203278.3|203128.3|203247.5|203097.5|551
1642397400000|2022-01-17 05:30:00|203264.8|203114.8|203275.2|203125.2|203281|203131|203241.4|203091.4|665
1642397700000|2022-01-17 05:35:00|203276.7|203126.7|203308.2|203158.2|203321.5|203171.5|203258.1|203108.1|501
1642398000000|2022-01-17 05:40:00|203309.4|203159.4|203357.4|203207.4|203372.3|203222.3|203292.6|203142.6|410
1642398300000|2022-01-17 05:45:00|203361.7|203211.7|203361.4|203211.4|203364.9|203214.9|203347.7|203197.7|305
1642398600000|2022-01-17 05:50:00|203359.6|203209.6|203345.5|203195.5|203362.3|203212.3|203342.1|203192.1|288
1642398900000|2022-01-17 05:55:00|203345.7|203195.7|203342.1|203192.1|203365.5|203215.5|203315.8|203165.8|386
1642399200000|2022-01-17 06:00:00|203341.4|203191.4|203337.1|203187.1|203362.3|203212.3|203336|203186|371
1642399500000|2022-01-17 06:05:00|203337.4|203187.4|203324.6|203174.6|203345.6|203195.6|203311.6|203161.6|285
1642399800000|2022-01-17 06:10:00|203328.8|203178.8|203273.3|203123.3|203332|203182|203270.2|203120.2|418
1642400100000|2022-01-17 06:15:00|203274.2|203124.2|203291.4|203141.4|203293.8|203143.8|203269.3|203119.3|324
1642400400000|2022-01-17 06:20:00|203292.2|203142.2|203305.9|203155.9|203324.6|203174.6|203274.6|203124.6|416
1642400700000|2022-01-17 06:25:00|203306.7|203156.7|203279.9|203129.9|203315.2|203165.2|203262|203112|347
1642401000000|2022-01-17 06:30:00|203282.1|203132.1|203253.3|203103.3|203293.1|203143.1|203234.7|203084.7|307
1642401300000|2022-01-17 06:35:00|203251.1|203101.1|203274.9|203124.9|203300.2|203150.2|203231.6|203081.6|390
1642401600000|2022-01-17 06:40:00|203270.6|203120.6|203291.6|203141.6|203308.3|203158.3|203249.3|203099.3|471
1642401900000|2022-01-17 06:45:00|203291.1|203141.1|203322.4|203172.4|203328.5|203178.5|203280.6|203130.6|445
1642402200000|2022-01-17 06:50:00|203309.5|203159.5|203312.9|203162.9|203340.4|203190.4|203302.7|203152.7|417
1642402500000|2022-01-17 06:55:00|203312|203162|203321.3|203171.3|203338.3|203188.3|203308.6|203158.6|389
1642402800000|2022-01-17 07:00:00|203322.8|203172.8|203326|203176|203348.4|203198.4|203284.6|203134.6|599
1642403100000|2022-01-17 07:05:00|203326.4|203176.4|203239.5|203089.5|203326.6|203176.6|203218.3|203068.3|641
1642403400000|2022-01-17 07:10:00|203242|203092|203229.5|203079.5|203246.6|203096.6|203191.5|203041.5|552
1642403700000|2022-01-17 07:15:00|203233.7|203083.7|203285.9|203135.9|203313.5|203163.5|203233.7|203083.7|622
1642404000000|2022-01-17 07:20:00|203285|203135|203210.9|203060.9|203285.3|203135.3|203195|203045|619
1642404300000|2022-01-17 07:25:00|203208.9|203058.9|203227.2|203077.2|203249.6|203099.6|203199.2|203049.2|607
1642404600000|2022-01-17 07:30:00|203226.7|203076.7|203233.5|203083.5|203240.8|203090.8|203196.3|203046.3|616
1642404900000|2022-01-17 07:35:00|203231.8|203081.8|203139.9|202989.9|203237|203087|203111.2|202961.2|480
1642405200000|2022-01-17 07:40:00|203140.5|202990.5|203122.5|202972.5|203165.7|203015.7|203099.6|202949.6|424
1642405500000|2022-01-17 07:45:00|203123.3|202973.3|203179.9|203029.9|203187.9|203055.5|203105.5|202971.8|450
1642405800000|2022-01-17 07:50:00|203175.8|203025.8|203228.9|203078.9|203239.7|203089.7|203175.8|203025.8|367
1642406100000|2022-01-17 07:55:00|203230.3|203080.3|203147.5|202997.5|203238.6|203088.6|203138.3|202988.3|502
1642406400000|2022-01-17 08:00:00|203148.1|202998.1|203142.2|202992.2|203152.8|203002.8|203094.4|202944.4|610
1642406700000|2022-01-17 08:05:00|203141.9|202991.9|203240.3|203090.3|203252.9|203102.9|203141.3|202991.3|630
1642407000000|2022-01-17 08:10:00|203240.5|203090.5|203272.4|203122.4|203284.1|203134.1|203225.6|203075.6|723
1642407300000|2022-01-17 08:15:00|203272.2|203122.2|203233.8|203083.8|203278|203128|203191.3|203041.3|739
1642407600000|2022-01-17 08:20:00|203233.6|203083.6|203221.4|203071.4|203244.6|203094.6|203220|203070|703
1642407900000|2022-01-17 08:25:00|203220.3|203070.3|203156.5|203006.5|203228.7|203078.7|203133.3|202983.3|800
1642408200000|2022-01-17 08:30:00|203156.2|203006.2|203151.1|203001.1|203157.8|203007.8|203140.9|202990.9|624
1642408500000|2022-01-17 08:35:00|203149.2|202999.2|203112.3|202962.3|203153.1|203003.1|203101.5|202951.5|694
1642408800000|2022-01-17 08:40:00|203111.3|202961.3|203121|202971|203157.8|203007.8|203104.5|202954.5|677
1642409100000|2022-01-17 08:45:00|203121.7|202971.7|203222.2|203072.2|203231.2|203109.2|203121.1|202971.1|700
1642409400000|2022-01-17 08:50:00|203221.5|203071.5|203285.5|203135.5|203294.6|203171.5|203213.4|203063.4|561
1642409700000|2022-01-17 08:55:00|203285|203135|203296.4|203146.4|203317.4|203167.4|203208|203058|531
1642410000000|2022-01-17 09:00:00|203297.5|203147.5|203287.6|203137.6|203336.6|203186.6|203280.1|203130.1|521
1642410300000|2022-01-17 09:05:00|203287.9|203137.9|203269.8|203119.8|203316.1|203166.1|203238.3|203088.3|468
1642410600000|2022-01-17 09:10:00|203270.8|203120.8|203244.4|203094.4|203275.3|203125.3|203235.8|203085.8|416
1642410900000|2022-01-17 09:15:00|203246.8|203096.8|203202|203052|203262.6|203112.6|203195.3|203045.3|524
1642411200000|2022-01-17 09:20:00|203201.9|203051.9|203170.5|203020.5|203217.4|203067.4|203163.2|203013.2|517
1642411500000|2022-01-17 09:25:00|203169.7|203019.7|203098.4|202948.4|203172.5|203022.5|203098.4|202948.4|650
1642411800000|2022-01-17 09:30:00|203092.5|202942.5|203122.3|202972.3|203123.2|202973.2|203087.8|202937.8|585
1642412100000|2022-01-17 09:35:00|203122.8|202972.8|203125|202975|203171.1|203021.1|203109.5|202959.5|676
1642412400000|2022-01-17 09:40:00|203128.5|202978.5|203126.2|202976.2|203170.9|203020.9|203119.5|202969.5|523
1642412700000|2022-01-17 09:45:00|203127.5|202977.5|203112.6|202962.6|203168.8|203018.8|203111.4|202961.4|599
1642413000000|2022-01-17 09:50:00|203109.8|202959.8|203043.5|202893.5|203118.8|202968.8|203041.4|202891.4|451
1642413300000|2022-01-17 09:55:00|203049.1|202899.1|203085.2|202935.2|203105.8|202955.8|203044.8|202894.8|682
1642413600000|2022-01-17 10:00:00|203085.7|202935.7|203045.7|202895.7|203089.7|202939.7|203044.2|202894.2|487
1642413900000|2022-01-17 10:05:00|203046.6|202896.6|203004.3|202854.3|203053.4|202903.4|202997.8|202847.8|524
1642414200000|2022-01-17 10:10:00|203004.2|202854.2|203014.5|202864.5|203044.1|202907.5|202957.5|202843.6|528
1642414500000|2022-01-17 10:15:00|203017|202867|202917.1|202767.1|203020.5|202870.5|202858.4|202748.6|522
1642414800000|2022-01-17 10:20:00|202916.5|202766.5|202926.7|202776.7|202946|202796|202909.6|202759.6|535
1642415100000|2022-01-17 10:25:00|202926.8|202776.8|202918|202768|202928.8|202778.8|202882.8|202732.8|471
1642415400000|2022-01-17 10:30:00|202919.6|202769.6|202996.5|202846.5|203004.9|202854.9|202895.9|202745.9|581
1642415700000|2022-01-17 10:35:00|202997.4|202847.4|203056.8|202906.8|203067|202917|202939.9|202789.9|473
1642416000000|2022-01-17 10:40:00|203056.1|202906.1|203055|202905|203063.8|202930.7|202978.6|202874.5|335
1642416300000|2022-01-17 10:45:00|203054.5|202904.5|202954.2|202804.2|203054.5|202914.8|202950.4|202800.4|525
1642416600000|2022-01-17 10:50:00|202953.9|202803.9|203011.3|202861.3|203012.5|202862.5|202937.5|202787.5|523
1642416900000|2022-01-17 10:55:00|203011.7|202861.7|202999.5|202849.5|203016.1|202866.1|202993.3|202843.3|508
1642417200000|2022-01-17 11:00:00|202993.9|202843.9|202957.7|202807.7|203006.3|202856.3|202955|202805|556
1642417500000|2022-01-17 11:05:00|202957.9|202807.9|202910.2|202760.2|202963.5|202813.5|202887.9|202737.9|585
1642417800000|2022-01-17 11:10:00|202907.1|202757.1|202942.1|202792.1|202960.7|202810.7|202835.4|202734.8|461
1642418100000|2022-01-17 11:15:00|202942.5|202792.5|202941.8|202791.8|202963.3|202813.3|202929.3|202779.3|704
1642418400000|2022-01-17 11:20:00|202945|202795|202935|202785|202956|202806|202908|202758|637
1642418700000|2022-01-17 11:25:00|202934.8|202784.8|202949.6|202799.6|202963.6|202813.6|202932.1|202782.1|588
1642419000000|2022-01-17 11:30:00|202949.7|202799.7|202904.6|202754.6|202976.6|202826.6|202900.4|202750.4|474
1642419300000|2022-01-17 11:35:00|202904.7|202754.7|202911.2|202761.2|202922.9|202772.9|202901.7|202751.7|402
1642419600000|2022-01-17 11:40:00|202912|202762|202964.2|202814.2|202967|202817|202881.8|202731.8|561
1642419900000|2022-01-17 11:45:00|202963.9|202813.9|202951.8|202801.8|203014.8|202864.8|202938.8|202788.8|551
1642420200000|2022-01-17 11:50:00|202952.9|202802.9|202905.5|202755.5|202954.3|202804.3|202845.6|202749.8|605
1642420500000|2022-01-17 11:55:00|202905.8|202755.8|202899.6|202749.6|202921.6|202771.6|202892.6|202742.6|549
1642420800000|2022-01-17 12:00:00|202898.8|202748.8|202886.4|202736.4|202910.1|202790.1|202828.7|202719.7|561
1642421100000|2022-01-17 12:05:00|202885.6|202735.6|202908.8|202758.8|202914.4|202796|202831.3|202730.8|501
1642421400000|2022-01-17 12:10:00|202907.6|202757.6|202916.4|202766.4|202925.9|202806.1|202841|202738|493
1642421700000|2022-01-17 12:15:00|202916.7|202766.7|202960|202810|202960|202810|202895.7|202745.7|579
1642422000000|2022-01-17 12:20:00|202959.1|202809.1|202958.9|202808.9|202969|202819|202925.1|202775.1|480
1642422300000|2022-01-17 12:25:00|202958.6|202808.6|202910.2|202760.2|202961.6|202811.6|202899.4|202749.4|529
1642422600000|2022-01-17 12:30:00|202912.9|202762.9|203101|202951|203150.7|203043|202861.7|202753.4|655
1642422900000|2022-01-17 12:35:00|203100.5|202950.5|203132.5|202982.5|203147.7|203031.3|203012.3|202910|549
1642423200000|2022-01-17 12:40:00|203130.6|202980.6|203156.5|203006.5|203187.9|203089.4|203084.5|202972.3|518
1642423500000|2022-01-17 12:45:00|203156.4|203006.4|203111.7|202961.7|203163.4|203064|203020.1|202907.5|455
1642423800000|2022-01-17 12:50:00|203111.2|202961.2|203143.8|202993.8|203163.3|203056.8|203053.4|202950.4|522
1642424100000|2022-01-17 12:55:00|203144.9|202994.9|203203.9|203053.9|203209.9|203112.9|203079.2|202951.2|855
1642424400000|2022-01-17 13:00:00|203208|203058|203309|203259|203376.4|203276.1|203153.1|203045|1024
1642424700000|2022-01-17 13:05:00|203306.5|203256.5|203508.7|203358.7|203560.2|203423.5|203293|203243|917
1642425000000|2022-01-17 13:10:00|203509|203359|203491.2|203341.2|203516.4|203414.5|203408|203288.9|605
1642425300000|2022-01-17 13:15:00|203492.2|203342.2|203397|203347|203522.6|203412.7|203394|203280|729
1642425600000|2022-01-17 13:20:00|203396.7|203346.7|203547.4|203397.4|203591.7|203482.5|203363.3|203257.6|739
1642425900000|2022-01-17 13:25:00|203547|203397|203433.4|203383.4|203605.9|203506.6|203421.5|203321.1|619
1642426200000|2022-01-17 13:30:00|203481.8|203331.8|203384.5|203234.5|203496.7|203392.5|203283|203174|619
1642426500000|2022-01-17 13:35:00|203384.6|203234.6|203266.9|203116.9|203401.9|203285.6|203198.3|203090.7|599
1642426800000|2022-01-17 13:40:00|203265.3|203115.3|203173.4|203023.4|203273.4|203145.6|203157.1|203007.1|585
1642427100000|2022-01-17 13:45:00|203173.6|203023.6|203258.1|203108.1|203274.3|203171.6|203172.7|203022.7|668
1642427400000|2022-01-17 13:50:00|203257.6|203107.6|203176.2|203026.2|203262.9|203132|203166.1|203016.1|610
1642427700000|2022-01-17 13:55:00|203176.6|203026.6|203059.6|203009.6|203177.8|203077|203040.2|202937.5|683
1642428000000|2022-01-17 14:00:00|203072.2|203022.2|203075.3|203025.3|203122.3|203029.4|203048.8|202949.4|553
1642428300000|2022-01-17 14:05:00|203075.9|203025.9|203127|203077|203242.6|203159.1|203074.3|202979.6|613
1642428600000|2022-01-17 14:10:00|203126.5|203076.5|203166.7|203116.7|203255.9|203153.2|203126.5|203014|648
1642428900000|2022-01-17 14:15:00|203166.9|203116.9|203168.3|203118.3|203308|203206.2|203165.3|203072.7|682
1642429200000|2022-01-17 14:20:00|203167|203117|203301.7|203151.7|203314.7|203218.1|203167|203074.4|624
1642429500000|2022-01-17 14:25:00|203305.5|203155.5|203305.1|203155.1|203358.8|203253|203242.1|203145.9|607
1642429800000|2022-01-17 14:30:00|203306.1|203156.1|203256|203106|203323|203217.4|203188.7|203093.8|584
1642430100000|2022-01-17 14:35:00|203265.6|203115.6|203262.6|203112.6|203273.5|203177|203164.2|203060.9|689
1642430400000|2022-01-17 14:40:00|203266.4|203116.4|203189|203039|203315.7|203210.9|203169.9|203036.5|682
1642430700000|2022-01-17 14:45:00|203191.3|203041.3|203180.5|203030.5|203224.4|203123.6|203089.1|202989|708
1642431000000|2022-01-17 14:50:00|203180.2|203030.2|203187.7|203137.7|203247|203148.6|203120.7|203014.1|693
1642431300000|2022-01-17 14:55:00|203251.5|203101.5|203224.3|203074.3|203263.3|203166.4|203162.8|203061.1|762
1642431600000|2022-01-17 15:00:00|203221.8|203071.8|203296.1|203146.1|203300.4|203201.2|203211.1|203061.1|772
1642431900000|2022-01-17 15:05:00|203296|203146|203244.6|203094.6|203308.1|203205.3|203196.3|203066.3|749
1642432200000|2022-01-17 15:10:00|203245.5|203095.5|203144.1|203094.1|203292.7|203142.7|203138.2|203040.4|620
1642432500000|2022-01-17 15:15:00|203143.9|203093.9|203202.2|203052.2|203221.1|203097.8|203107.2|203008|517
1642432800000|2022-01-17 15:20:00|203205.4|203055.4|203172.3|203122.3|203257|203154.8|203138.1|203036.9|646
1642433100000|2022-01-17 15:25:00|203177.4|203127.4|203115.6|203065.6|203257.6|203161.1|203114.2|203029.9|563
1642433400000|2022-01-17 15:30:00|203115.3|203065.3|203166.4|203116.4|203214.9|203116.6|203106.4|203010|746
1642433700000|2022-01-17 15:35:00|203166.6|203116.6|203156.9|203006.9|203228.5|203128.6|203103.2|203003|694
1642434000000|2022-01-17 15:40:00|203109.5|203059.5|203170.8|203020.8|203183.2|203080.7|203102.4|203004.8|885
1642434300000|2022-01-17 15:45:00|203170.4|203020.4|203137.5|202987.5|203221.3|203120.1|203071.9|202961.1|688
1642434600000|2022-01-17 15:50:00|203137.6|202987.6|203105.8|202955.8|203144.8|203047.1|203013.7|202908.4|577
1642434900000|2022-01-17 15:55:00|203054.1|203004.1|203097.4|202947.4|203177.8|203051.8|203035.4|202930.3|697
1642435200000|2022-01-17 16:00:00|203099.3|202949.3|202999.9|202849.9|203121.3|203018.8|202997.2|202847.2|699
1642435500000|2022-01-17 16:05:00|203001|202851|203001|202851|203029.6|202914.7|202912.7|202810.1|700
1642435800000|2022-01-17 16:10:00|202993.6|202843.6|202956.1|202806.1|202998.7|202872.5|202882.6|202784.8|674
1642436100000|2022-01-17 16:15:00|202957.2|202807.2|202942.9|202792.9|203015.2|202891.7|202897.7|202792.9|565
1642436400000|2022-01-17 16:20:00|202943.3|202793.3|202943.2|202793.2|202962.9|202861|202888.5|202784.7|409
1642436700000|2022-01-17 16:25:00|202945.8|202795.8|202992.7|202842.7|202998.6|202896.2|202885.7|202789.3|401
1642437000000|2022-01-17 16:30:00|202995.5|202845.5|202998.1|202848.1|203008|202909.6|202932.5|202830.9|420
1642437300000|2022-01-17 16:35:00|202999.2|202849.2|202994.9|202844.9|203009.5|202893.4|202943.4|202840.3|317
1642437600000|2022-01-17 16:40:00|202997|202847|203002|202852|203014.8|202864.8|202993.6|202843.6|433
1642437900000|2022-01-17 16:45:00|203001.9|202851.9|202996.5|202846.5|203008.8|202858.8|202992.9|202842.9|408
1642438200000|2022-01-17 16:50:00|202997.1|202847.1|203011.5|202861.5|203012.8|202906.1|202941.2|202828.1|443
1642438500000|2022-01-17 16:55:00|203011.9|202861.9|203000.1|202850.1|203012.9|202903.7|202942|202845.5|381
1642438800000|2022-01-17 17:00:00|202999.9|202849.9|203028.2|202878.2|203029.7|202906.3|202955.3|202842.5|264
1642439100000|2022-01-17 17:05:00|203026.8|202876.8|203049.5|202899.5|203050.6|202948.7|202975.7|202846.4|333
1642439400000|2022-01-17 17:10:00|203049.3|202899.3|203042.8|202892.8|203052.2|202945.2|202993.9|202887.9|263
1642439700000|2022-01-17 17:15:00|203041.9|202891.9|202995.4|202845.4|203049.9|202946.8|202989.6|202839.6|380
1642440000000|2022-01-17 17:20:00|202994.1|202844.1|203044.2|202894.2|203055.4|202951.2|202991.6|202841.6|398
1642440300000|2022-01-17 17:25:00|203044.3|202894.3|203076.1|202926.1|203090.6|202987.6|202995.9|202889.4|401
1642440600000|2022-01-17 17:30:00|203076.9|202926.9|203105.4|202955.4|203112.7|203012.5|203028|202924.6|318
1642440900000|2022-01-17 17:35:00|203062.4|203012.4|203038.9|202888.9|203111.6|203017|202973.7|202872.7|306
1642441200000|2022-01-17 17:40:00|203038.1|202888.1|203051|202901|203053|202937.9|202983.2|202878.6|315
1642441500000|2022-01-17 17:45:00|203048.8|202898.8|203038|202888|203053.9|202903.9|203016.9|202866.9|316
1642441800000|2022-01-17 17:50:00|203037.9|202887.9|203056.1|202906.1|203065|202915|203033.2|202883.2|510
1642442100000|2022-01-17 17:55:00|203056.9|202906.9|203038.1|202888.1|203066.2|202916.2|203031.4|202881.4|543
1642442400000|2022-01-17 18:00:00|203036.7|202886.7|203084.2|202934.2|203091.1|202941.1|203034.5|202884.5|503
1642442700000|2022-01-17 18:05:00|203084.5|202934.5|203082.6|202932.6|203091.2|202984.4|203034.4|202911.5|394
1642443000000|2022-01-17 18:10:00|203034.2|202984.2|203087.3|202937.3|203100.3|202985.3|203034.2|202932|290
1642443300000|2022-01-17 18:15:00|203085.5|202935.5|202987.4|202837.4|203090.1|202940.1|202969.4|202829.8|390
1642443600000|2022-01-17 18:20:00|202987.2|202837.2|203014.8|202864.8|203015|202865|202983.7|202833.7|356
1642443900000|2022-01-17 18:25:00|203015|202865|203016.7|202866.7|203018.9|202868.9|202997.6|202847.6|320
1642444200000|2022-01-17 18:30:00|203013|202863|203035.1|202885.1|203057.8|202907.8|203013|202863|329
1642444500000|2022-01-17 18:35:00|203033.7|202883.7|203026.2|202876.2|203051.8|202901.8|202995.6|202845.6|296
1642444800000|2022-01-17 18:40:00|203025.7|202875.7|202946.2|202796.2|203026.9|202920|202897.9|202783.4|452
1642445100000|2022-01-17 18:45:00|202945.5|202795.5|202978.4|202828.4|202984.8|202834.8|202945.5|202795.5|460
1642445400000|2022-01-17 18:50:00|202981.5|202831.5|203083.5|202933.5|203113|202963|202977.9|202827.9|442
1642445700000|2022-01-17 18:55:00|203083.7|202933.7|203071.8|202921.8|203085.6|202935.6|203061.3|202911.3|422
1642446000000|2022-01-17 19:00:00|203072.1|202922.1|203134.3|202984.3|203138.4|202988.4|203069.6|202919.6|420
1642446300000|2022-01-17 19:05:00|203132.9|202982.9|203155.1|203005.1|203155.4|203055.7|203105.7|202975.3|346
1642446600000|2022-01-17 19:10:00|203154.1|203004.1|203050.6|202900.6|203158.5|203057.8|203033.8|202883.8|389
1642446900000|2022-01-17 19:15:00|203050.5|202900.5|203043.9|202893.9|203067.1|202917.1|203040|202890|426
1642447200000|2022-01-17 19:20:00|203043.8|202893.8|203059.2|202909.2|203065.7|202915.7|203041|202891|519
1642447500000|2022-01-17 19:25:00|203058.9|202908.9|203066|202916|203069|202956.2|203006.2|202893.9|346
1642447800000|2022-01-17 19:30:00|203065.1|202915.1|203209.5|203059.5|203213|203066.8|203005.9|202855.9|767
1642448100000|2022-01-17 19:35:00|203210.1|203060.1|203220.5|203070.5|203236.8|203086.8|203111.9|202961.9|690
1642448400000|2022-01-17 19:40:00|203217.7|203067.7|203134.4|202984.4|203232.3|203082.3|203084.1|202969.4|502
1642448700000|2022-01-17 19:45:00|203134.2|202984.2|203089.8|202939.8|203135.3|203007.9|203054.9|202919.9|460
1642449000000|2022-01-17 19:50:00|203091.2|202941.2|203048.6|202898.6|203092.5|202942.5|203039.4|202889.4|382
1642449300000|2022-01-17 19:55:00|203048.4|202898.4|203049.1|202899.1|203055.7|202947.1|202996.6|202888|364
1642449600000|2022-01-17 20:00:00|203049.9|202899.9|203048.3|202898.3|203054.7|202904.7|203024.3|202874.3|309
1642449900000|2022-01-17 20:05:00|203047.8|202897.8|202992.4|202842.4|203049.5|202949.5|202950.7|202839.4|290
1642450200000|2022-01-17 20:10:00|202992.1|202842.1|202965.5|202815.5|203000.4|202850.4|202959.3|202809.3|471
1642450500000|2022-01-17 20:15:00|202981.8|202831.8|202971.6|202821.6|203024.4|202874.4|202964.3|202814.3|573
1642450800000|2022-01-17 20:20:00|202972.1|202822.1|203040|202890|203070.1|202920.1|202970.3|202820.3|507
1642451100000|2022-01-17 20:25:00|203040.5|202890.5|202979|202829|203041.2|202891.2|202973.2|202823.2|380
1642451400000|2022-01-17 20:30:00|202978.5|202828.5|202985.6|202835.6|202991.8|202841.8|202974.7|202824.7|345
1642451700000|2022-01-17 20:35:00|202987|202837|202977.2|202827.2|202990.5|202840.5|202970.6|202820.6|240
1642452000000|2022-01-17 20:40:00|202977.5|202827.5|202980.8|202830.8|202987.7|202837.7|202971.1|202821.1|226
1642452300000|2022-01-17 20:45:00|202978.6|202828.6|202964.8|202814.8|202994.3|202844.3|202948.5|202798.5|276
1642452600000|2022-01-17 20:50:00|202959.5|202809.5|202966.2|202816.2|202972.1|202822.1|202952.9|202802.9|276
1642452900000|2022-01-17 20:55:00|202966|202816|202973.7|202823.7|203008.7|202858.7|202964.5|202814.5|399
1642453200000|2022-01-17 21:00:00|202974.6|202824.6|202999.1|202849.1|203011.2|202861.2|202965.1|202815.1|462
1642453500000|2022-01-17 21:05:00|202999.8|202849.8|202994|202844|203006|202903.9|202953.9|202841.1|224
1642453800000|2022-01-17 21:10:00|202992.4|202842.4|202925.1|202775.1|203003.9|202853.9|202900.1|202750.1|318
1642454100000|2022-01-17 21:15:00|202925.5|202775.5|203101.6|202951.6|203107.9|202957.9|202925|202775|394
1642454400000|2022-01-17 21:20:00|203096.3|202946.3|203072.1|202922.1|203106.5|202956.5|203059.9|202909.9|353
1642454700000|2022-01-17 21:25:00|203072.4|202922.4|202990.7|202840.7|203073.4|202923.4|202979.2|202829.2|326
1642455000000|2022-01-17 21:30:00|202984.5|202834.5|203035.1|202885.1|203044.2|202894.2|202983.4|202833.4|376
1642455300000|2022-01-17 21:35:00|203027.6|202877.6|203007.9|202857.9|203038.3|202888.3|202995.4|202845.4|417
1642455600000|2022-01-17 21:40:00|203011.9|202861.9|202938.1|202788.1|203011.9|202861.9|202921.6|202771.6|419
1642455900000|2022-01-17 21:45:00|202938|202788|202970.3|202820.3|202981.3|202831.3|202917.5|202767.5|305
1642456200000|2022-01-17 21:50:00|202971.3|202821.3|202975.8|202825.8|202996.2|202846.2|202954.1|202804.1|295
1642456500000|2022-01-17 21:55:00|202981.9|202831.9|203180.5|202883.5|203180.5|202883.5|202954.2|202744.4|469
1642456800000|2022-01-17 22:00:00|203180.8|202883.8|203073.1|202776.1|203181.8|202884.8|203061.3|202764.3|72
1642457100000|2022-01-17 22:05:00|203075.4|202778.4|203089.2|202792.2|203097.1|202808.2|203068|202771|111
1642457400000|2022-01-17 22:10:00|203070.8|202773.8|203097|202800|203112.1|202815.1|203039|202742|228
1642457700000|2022-01-17 22:15:00|203093.5|202796.5|203101|202804|203108.6|202811.6|203069.7|202772.7|298
1642458000000|2022-01-17 22:20:00|203092.3|202795.3|203096.2|202812.6|203110.7|202819|203053|202756|222
1642458300000|2022-01-17 22:25:00|203097|202807.4|203086.1|202789.1|203105.9|202817.8|203049.5|202752.5|244
1642458600000|2022-01-17 22:30:00|203096.8|202799.8|203087.8|202790.8|203106.9|202809.9|203051.8|202754.8|327
1642458900000|2022-01-17 22:35:00|203090.9|202793.9|203077.1|202795.9|203111|202820.5|203042.2|202745.2|224
1642459200000|2022-01-17 22:40:00|203078.7|202799|203086.6|202789.6|203110.6|202818.7|203049.2|202752.2|261
1642459500000|2022-01-17 22:45:00|203082.2|202785.2|203084.9|202813.5|203111|202814.4|203052|202755|256
1642459800000|2022-01-17 22:50:00|203076.6|202810.6|203084.1|202801.9|203111.8|202828.4|203050.3|202753.3|238
1642460100000|2022-01-17 22:55:00|203069.8|202772.8|203110.9|202813.9|203120.4|202824.8|203040.4|202743.4|232
1642460400000|2022-01-17 23:00:00|203099.8|202806.3|203046.4|202896.4|203116.8|202898.6|203025.5|202766.1|464
1642460700000|2022-01-17 23:05:00|203046.3|202896.3|203055.1|202905.1|203124.1|202914.1|203012.5|202806|383
1642461000000|2022-01-17 23:10:00|203055.7|202905.7|203101|202951|203107.8|202957.8|203036.8|202886.8|366
1642461300000|2022-01-17 23:15:00|203103.1|202953.1|203094.7|202944.7|203137.3|202987.3|203075|202925|323
1642461600000|2022-01-17 23:20:00|203094.9|202944.9|203087.7|202937.7|203109.9|202959.9|203065.4|202915.4|278
1642461900000|2022-01-17 23:25:00|203093.8|202943.8|203131.3|202981.3|203141.5|202991.5|203085.1|202935.1|399
1642462200000|2022-01-17 23:30:00|203131.4|202981.4|203002.2|202852.2|203138.6|202988.6|202992.1|202842.1|525
1642462500000|2022-01-17 23:35:00|203002|202852|203006.2|202856.2|203009.3|202859.3|202984.5|202834.5|447
1642462800000|2022-01-17 23:40:00|203002.2|202852.2|203001.2|202851.2|203012.5|202862.5|202974.9|202824.9|357
1642463100000|2022-01-17 23:45:00|202989.4|202839.4|202995.6|202845.6|203006|202856|202969.6|202819.6|288
1642463400000|2022-01-17 23:50:00|202998|202848|202987.3|202837.3|203006.3|202856.3|202975.5|202825.5|326
1642463700000|2022-01-17 23:55:00|202988|202838|203004|202854|203010.7|202860.7|202988|202838|297
1642464000000|2022-01-18 00:00:00|203007.4|202857.4|203011.6|202861.6|203020.5|202870.5|202971|202821|599
1642464300000|2022-01-18 00:05:00|203013.4|202863.4|203020.9|202870.9|203027.4|202877.4|202988.2|202838.2|434
1642464600000|2022-01-18 00:10:00|203021|202871|203018.9|202868.9|203026.9|202876.9|203004.4|202854.4|350
1642464900000|2022-01-18 00:15:00|203018.5|202868.5|202955.9|202805.9|203059.1|202909.1|202940.9|202790.9|595
1642465200000|2022-01-18 00:20:00|202953|202803|202954.2|202804.2|202956.4|202806.4|202936|202786|316
1642465500000|2022-01-18 00:25:00|202954.5|202804.5|202978.8|202828.8|202980.2|202830.2|202940.2|202790.2|380
1642465800000|2022-01-18 00:30:00|202979.3|202829.3|202972.4|202822.4|202983.2|202833.2|202952.2|202802.2|537
1642466100000|2022-01-18 00:35:00|202973.7|202823.7|202976.5|202826.5|202991.3|202841.3|202969.5|202819.5|353
1642466400000|2022-01-18 00:40:00|202977.7|202827.7|202975.6|202825.6|202985.4|202835.4|202959.3|202809.3|374
1642466700000|2022-01-18 00:45:00|202979.7|202829.7|202959.8|202809.8|202981.1|202831.1|202950.1|202800.1|368
1642467000000|2022-01-18 00:50:00|202959.2|202809.2|202941.3|202791.3|202971.7|202821.7|202924.7|202774.7|536
1642467300000|2022-01-18 00:55:00|202941.9|202791.9|202940.4|202790.4|202944.4|202794.4|202924.7|202774.7|578
1642467600000|2022-01-18 01:00:00|202935.8|202785.8|202937.3|202787.3|202963.2|202813.2|202931.3|202781.3|657
1642467900000|2022-01-18 01:05:00|202936.8|202786.8|202938.1|202788.1|202948.9|202798.9|202926.2|202776.2|533
1642468200000|2022-01-18 01:10:00|202937.5|202787.5|202915.6|202765.6|202940.2|202790.2|202907.2|202757.2|390
1642468500000|2022-01-18 01:15:00|202923.7|202773.7|202930.7|202780.7|202940.4|202790.4|202899.9|202749.9|516
1642468800000|2022-01-18 01:20:00|202930.9|202780.9|202936.4|202786.4|202941.8|202791.8|202908.9|202758.9|461
1642469100000|2022-01-18 01:25:00|202940|202790|202943.2|202793.2|202945.6|202795.6|202899.5|202749.5|346
1642469400000|2022-01-18 01:30:00|202943|202793|202941.4|202791.4|202951.6|202801.6|202927.4|202777.4|442
1642469700000|2022-01-18 01:35:00|202929.2|202779.2|202913.7|202763.7|202933.7|202783.7|202889.1|202739.1|526
1642470000000|2022-01-18 01:40:00|202913.3|202763.3|202898|202748|202914.5|202764.5|202879.3|202729.3|564
1642470300000|2022-01-18 01:45:00|202897.4|202747.4|202895.5|202745.5|202905.7|202755.7|202858.8|202708.8|432
1642470600000|2022-01-18 01:50:00|202897.5|202747.5|202911.9|202761.9|202916.7|202766.7|202887.7|202737.7|426
1642470900000|2022-01-18 01:55:00|202912.3|202762.3|202909.2|202759.2|202915.4|202765.4|202901.3|202751.3|535
1642471200000|2022-01-18 02:00:00|202911.8|202761.8|202928.6|202778.6|202930.9|202780.9|202894.4|202744.4|421
1642471500000|2022-01-18 02:05:00|202928.5|202778.5|202929.6|202779.6|202938.1|202788.1|202924.2|202774.2|421
1642471800000|2022-01-18 02:10:00|202929.4|202779.4|202892.6|202742.6|202937.2|202787.2|202875.8|202725.8|363
1642472100000|2022-01-18 02:15:00|202896.2|202746.2|202891.7|202741.7|202906|202756|202874.7|202724.7|327
1642472400000|2022-01-18 02:20:00|202899.3|202749.3|202909.5|202759.5|202919.8|202769.8|202884.7|202734.7|284
1642472700000|2022-01-18 02:25:00|202909.3|202759.3|202890.6|202740.6|202919.4|202769.4|202886.1|202736.1|421
1642473000000|2022-01-18 02:30:00|202888|202738|202915.2|202765.2|202930.2|202780.2|202888|202738|505
1642473300000|2022-01-18 02:35:00|202913.7|202763.7|202907|202757|202923.3|202773.3|202892.2|202742.2|401
1642473600000|2022-01-18 02:40:00|202907.7|202757.7|202907.4|202757.4|202922.3|202772.3|202888.7|202738.7|369
1642473900000|2022-01-18 02:45:00|202907.3|202757.3|202947.5|202797.5|202963.9|202813.9|202894.8|202744.8|670
1642474200000|2022-01-18 02:50:00|202948.3|202798.3|202958.6|202808.6|202981.8|202831.8|202931.6|202781.6|728
1642474500000|2022-01-18 02:55:00|202958.3|202808.3|202918.8|202768.8|202962.4|202812.4|202907.8|202757.8|683
1642474800000|2022-01-18 03:00:00|202919|202769|202909.4|202759.4|202919.1|202769.1|202893.2|202743.2|473
1642475100000|2022-01-18 03:05:00|202914.1|202764.1|202912.2|202762.2|202918.4|202768.4|202897.4|202747.4|451
1642475400000|2022-01-18 03:10:00|202912.1|202762.1|202933.1|202783.1|202933.3|202783.3|202896.6|202746.6|506
1642475700000|2022-01-18 03:15:00|202930.9|202780.9|202944.8|202794.8|202956.5|202806.5|202921.1|202771.1|506
1642476000000|2022-01-18 03:20:00|202945|202795|203009.2|202859.2|203010.4|202860.4|202937.9|202787.9|461
1642476300000|2022-01-18 03:25:00|203008.6|202858.6|203057|202907|203066.9|202916.9|203006.2|202856.2|446
1642476600000|2022-01-18 03:30:00|203057.2|202907.2|203131.2|202981.2|203133|202983|203041.5|202891.5|576
1642476900000|2022-01-18 03:35:00|203128.1|202978.1|203325.3|203175.3|203344.2|203194.2|203128.1|202978.1|799
1642477200000|2022-01-18 03:40:00|203325.4|203175.4|203439.9|203289.9|203456.2|203306.2|203324.7|203174.7|823
1642477500000|2022-01-18 03:45:00|203438.3|203288.3|203445.8|203295.8|203454.1|203304.1|203421.1|203271.1|893
1642477800000|2022-01-18 03:50:00|203441.8|203291.8|203483.8|203333.8|203491.8|203341.8|203433.6|203283.6|879
1642478100000|2022-01-18 03:55:00|203484|203334|203426.7|203276.7|203488|203338|203394.3|203244.3|767
1642478400000|2022-01-18 04:00:00|203425.8|203275.8|203369.4|203219.4|203484.5|203334.5|203367.8|203217.8|736
1642478700000|2022-01-18 04:05:00|203370.3|203220.3|203430.3|203280.3|203430.7|203280.7|203368.2|203218.2|539
1642479000000|2022-01-18 04:10:00|203430.4|203280.4|203430.5|203280.5|203459.3|203309.3|203421.5|203271.5|432
1642479300000|2022-01-18 04:15:00|203430.4|203280.4|203455.3|203305.3|203461.3|203311.3|203422.1|203272.1|507
1642479600000|2022-01-18 04:20:00|203454.3|203304.3|203453.2|203303.2|203470.5|203320.5|203441|203291|614
1642479900000|2022-01-18 04:25:00|203453.5|203303.5|203440.7|203290.7|203460.5|203310.5|203432.7|203282.7|694
1642480200000|2022-01-18 04:30:00|203441|203291|203395.3|203245.3|203442.3|203292.3|203381.2|203231.2|745
1642480500000|2022-01-18 04:35:00|203395.2|203245.2|203385.1|203235.1|203409.1|203259.1|203337.9|203187.9|728
1642480800000|2022-01-18 04:40:00|203387.3|203237.3|203377.5|203227.5|203398.2|203248.2|203363.6|203213.6|499
1642481100000|2022-01-18 04:45:00|203374.8|203224.8|203385|203235|203400.4|203250.4|203363.8|203213.8|547
1642481400000|2022-01-18 04:50:00|203386.2|203236.2|203357.3|203207.3|203394.5|203244.5|203337.4|203187.4|710
1642481700000|2022-01-18 04:55:00|203357.8|203207.8|203291.2|203141.2|203361.1|203211.1|203258.8|203108.8|632
1642482000000|2022-01-18 05:00:00|203289|203139|203361.7|203211.7|203367.9|203217.9|203279.4|203129.4|572
1642482300000|2022-01-18 05:05:00|203361.3|203211.3|203341.8|203191.8|203381.4|203231.4|203340.6|203190.6|469
1642482600000|2022-01-18 05:10:00|203349.5|203199.5|203379.2|203229.2|203379.7|203229.7|203313.7|203163.7|524
1642482900000|2022-01-18 05:15:00|203377.9|203227.9|203359.1|203209.1|203395.7|203245.7|203330.2|203180.2|539
1642483200000|2022-01-18 05:20:00|203359.5|203209.5|203414.5|203264.5|203425.8|203275.8|203354.1|203204.1|613
1642483500000|2022-01-18 05:25:00|203415.9|203265.9|203430.9|203280.9|203447.4|203297.4|203412.1|203262.1|697
1642483800000|2022-01-18 05:30:00|203428.7|203278.7|203368.2|203218.2|203436.8|203286.8|203335.2|203185.2|685
1642484100000|2022-01-18 05:35:00|203368.7|203218.7|203323.6|203173.6|203371.1|203221.1|203308.1|203158.1|405
1642484400000|2022-01-18 05:40:00|203320.6|203170.6|203335.7|203185.7|203366.9|203216.9|203319.2|203169.2|344
1642484700000|2022-01-18 05:45:00|203337.7|203187.7|203318.4|203168.4|203337.7|203187.7|203278.4|203128.4|521
1642485000000|2022-01-18 05:50:00|203316.2|203166.2|203315.9|203165.9|203340|203190|203306|203156|619
1642485300000|2022-01-18 05:55:00|203309.2|203159.2|203403.4|203253.4|203406.8|203256.8|203300.1|203150.1|630
1642485600000|2022-01-18 06:00:00|203403.6|203253.6|203380.6|203230.6|203412.7|203262.7|203369.9|203219.9|696
1642485900000|2022-01-18 06:05:00|203380.4|203230.4|203411.3|203261.3|203411.3|203261.3|203367.9|203217.9|564
1642486200000|2022-01-18 06:10:00|203409.5|203259.5|203414.9|203264.9|203420.5|203270.5|203390.2|203240.2|530
1642486500000|2022-01-18 06:15:00|203415.1|203265.1|203388.9|203238.9|203425.8|203275.8|203384.4|203234.4|444
1642486800000|2022-01-18 06:20:00|203389.9|203239.9|203395.9|203245.9|203410.4|203260.4|203374.1|203224.1|501
1642487100000|2022-01-18 06:25:00|203394.6|203244.6|203373.5|203223.5|203394.6|203244.6|203363.2|203213.2|641
1642487400000|2022-01-18 06:30:00|203373.8|203223.8|203360|203210|203384.7|203234.7|203359.3|203209.3|617
1642487700000|2022-01-18 06:35:00|203360.2|203210.2|203369|203219|203389.2|203239.2|203354.8|203204.8|620
1642488000000|2022-01-18 06:40:00|203370|203220|203393.8|203243.8|203415.9|203265.9|203359.3|203209.3|623
1642488300000|2022-01-18 06:45:00|203392.9|203242.9|203393.8|203243.8|203405.7|203255.7|203378.6|203228.6|502
1642488600000|2022-01-18 06:50:00|203393.9|203243.9|203357.5|203207.5|203402.6|203252.6|203350.3|203200.3|444
1642488900000|2022-01-18 06:55:00|203359.6|203209.6|203363.6|203213.6|203374.5|203224.5|203350.7|203200.7|436
1642489200000|2022-01-18 07:00:00|203361.9|203211.9|203334.7|203184.7|203380.3|203230.3|203291.4|203141.4|609
1642489500000|2022-01-18 07:05:00|203344.2|203194.2|203456.2|203306.2|203458.6|203308.6|203311.7|203161.7|632
1642489800000|2022-01-18 07:10:00|203456.5|203306.5|203537.1|203387.1|203570.7|203420.7|203444.2|203294.2|672
1642490100000|2022-01-18 07:15:00|203538.1|203388.1|203538.7|203388.7|203560.3|203410.3|203506.8|203356.8|677
1642490400000|2022-01-18 07:20:00|203538.8|203388.8|203538.3|203388.3|203593.5|203443.5|203511.6|203361.6|606
1642490700000|2022-01-18 07:25:00|203540.6|203390.6|203518.7|203368.7|203557.1|203407.1|203487|203337|647
1642491000000|2022-01-18 07:30:00|203519.9|203369.9|203502.4|203352.4|203553.8|203403.8|203497.6|203347.6|731
1642491300000|2022-01-18 07:35:00|203503.4|203353.4|203463|203313|203503.6|203353.6|203428.4|203278.4|721
1642491600000|2022-01-18 07:40:00|203462.9|203312.9|203446.2|203296.2|203468.5|203318.5|203441.6|203291.6|635
1642491900000|2022-01-18 07:45:00|203446.8|203296.8|203490|203340|203510.6|203360.6|203436.5|203286.5|763
1642492200000|2022-01-18 07:50:00|203489.4|203339.4|203418.6|203268.6|203493.6|203343.6|203398.5|203248.5|727
1642492500000|2022-01-18 07:55:00|203418.4|203268.4|203450.1|203300.1|203461|203311|203414.9|203264.9|518
1642492800000|2022-01-18 08:00:00|203450.7|203300.7|203441.6|203291.6|203518.9|203368.9|203388.2|203238.2|833
1642493100000|2022-01-18 08:05:00|203441|203291|203439.7|203289.7|203474.5|203324.5|203397.4|203247.4|759
1642493400000|2022-01-18 08:10:00|203439.8|203289.8|203429.5|203279.5|203516.5|203366.5|203408.8|203258.8|876
1642493700000|2022-01-18 08:15:00|203428.2|203278.2|203472.8|203322.8|203509.7|203359.7|203384|203234|816
1642494000000|2022-01-18 08:20:00|203472.9|203322.9|203482.6|203332.6|203506.6|203356.6|203413.7|203263.7|850
1642494300000|2022-01-18 08:25:00|203487.1|203337.1|203557.4|203407.4|203601.9|203451.9|203449.9|203299.9|793
1642494600000|2022-01-18 08:30:00|203557.2|203407.2|203665.8|203515.8|203724|203610.6|203513.4|203378.7|650
1642494900000|2022-01-18 08:35:00|203665.6|203515.6|203709.1|203559.1|203767.3|203662.3|203659.9|203509.9|663
1642495200000|2022-01-18 08:40:00|203716.9|203566.9|203688.3|203538.3|203745.1|203595.1|203663.7|203513.7|642
1642495500000|2022-01-18 08:45:00|203688.5|203538.5|203639.4|203489.4|203696.6|203546.6|203615.5|203465.5|700
1642495800000|2022-01-18 08:50:00|203642|203492|203680.4|203530.4|203700.6|203550.6|203618.1|203468.1|708
1642496100000|2022-01-18 08:55:00|203682.1|203532.1|203702.1|203552.1|203712.6|203562.6|203673.9|203523.9|766
1642496400000|2022-01-18 09:00:00|203701.7|203551.7|203665.8|203515.8|203714.5|203611.7|203659.1|203510.5|591
1642496700000|2022-01-18 09:05:00|203667.7|203517.7|203785.5|203635.5|203820.7|203670.7|203617.2|203511.5|692
1642497000000|2022-01-18 09:10:00|203784.6|203634.6|203806.8|203656.8|203819.1|203669.1|203744.6|203594.6|594
1642497300000|2022-01-18 09:15:00|203807.4|203657.4|203815.2|203665.2|203845.3|203695.3|203792.7|203642.7|577
1642497600000|2022-01-18 09:20:00|203815.6|203665.6|203860.3|203710.3|203907.8|203757.8|203815|203665|755
1642497900000|2022-01-18 09:25:00|203862.5|203712.5|203860.6|203710.6|203883.1|203733.1|203849.5|203699.5|691
1642498200000|2022-01-18 09:30:00|203861|203711|203894.1|203744.1|203897.9|203747.9|203825.9|203675.9|716
1642498500000|2022-01-18 09:35:00|203894|203744|204019.6|203869.6|204038.1|203888.1|203892|203742|715
1642498800000|2022-01-18 09:40:00|204018.9|203868.9|204105.3|203955.3|204151.8|204001.8|204011.3|203861.3|759
1642499100000|2022-01-18 09:45:00|204104.5|203954.5|203999.3|203849.3|204156.8|204006.8|203989.2|203839.2|758
1642499400000|2022-01-18 09:50:00|203999.2|203849.2|204026.7|203876.7|204036.1|203911.4|203961.4|203816.6|780
1642499700000|2022-01-18 09:55:00|204027|203877|203977.2|203827.2|204055.9|203905.9|203941.4|203827.2|655
1642500000000|2022-01-18 10:00:00|203968.7|203818.7|203911.6|203761.6|203974.2|203824.2|203874.5|203724.5|735
1642500300000|2022-01-18 10:05:00|203912.3|203762.3|203909.5|203759.5|203995.9|203845.9|203898|203748|639
1642500600000|2022-01-18 10:10:00|203908.8|203758.8|203884.5|203734.5|203965.4|203815.4|203866.5|203716.5|672
1642500900000|2022-01-18 10:15:00|203884.6|203734.6|203944.9|203794.9|203991.3|203841.3|203827|203731.4|657
1642501200000|2022-01-18 10:20:00|203945.6|203795.6|203882.9|203732.9|203952.5|203802.5|203878|203728|605
1642501500000|2022-01-18 10:25:00|203882.8|203732.8|203784.7|203634.7|203890.3|203740.3|203760.7|203620.8|620
1642501800000|2022-01-18 10:30:00|203785.8|203635.8|203824.4|203674.4|203852.7|203702.7|203764.3|203614.3|786
1642502100000|2022-01-18 10:35:00|203824.3|203674.3|203901.7|203751.7|203904.5|203754.5|203823.8|203673.8|673
1642502400000|2022-01-18 10:40:00|203902|203752|203963.5|203813.5|203964.8|203814.8|203896.5|203746.5|738
1642502700000|2022-01-18 10:45:00|203960.9|203810.9|203953.3|203803.3|204035.4|203885.4|203937.5|203787.5|767
1642503000000|2022-01-18 10:50:00|203953.5|203803.5|203972.1|203822.1|203994.3|203844.3|203932.8|203782.8|738
1642503300000|2022-01-18 10:55:00|203971|203821|204018.8|203868.8|204052.1|203902.1|203971|203821|666
1642503600000|2022-01-18 11:00:00|204021.8|203871.8|204054|203904|204066.2|203916.2|204012.4|203862.4|651
1642503900000|2022-01-18 11:05:00|204054.1|203904.1|203926.8|203776.8|204057.4|203951.2|203909.7|203759.7|578
1642504200000|2022-01-18 11:10:00|203929.1|203779.1|203935.8|203785.8|203947.1|203797.1|203914.7|203764.7|517
1642504500000|2022-01-18 11:15:00|203936|203786|203849.5|203699.5|203963.8|203813.8|203843.4|203693.4|579
1642504800000|2022-01-18 11:20:00|203849.7|203699.7|203877|203727|203923.4|203773.4|203826.9|203676.9|670
1642505100000|2022-01-18 11:25:00|203877.2|203727.2|203836.8|203686.8|203892.4|203742.4|203831.8|203681.8|612
1642505400000|2022-01-18 11:30:00|203836.1|203686.1|203869.2|203719.2|203890.7|203740.7|203830.7|203680.7|730
1642505700000|2022-01-18 11:35:00|203869.1|203719.1|203825.3|203675.3|203872.4|203722.4|203763.9|203658.6|792
1642506000000|2022-01-18 11:40:00|203825|203675|203701.3|203551.3|203844.3|203694.3|203695.1|203545.1|612
1642506300000|2022-01-18 11:45:00|203699.8|203549.8|203669|203519|203762.9|203612.9|203613|203463|696
1642506600000|2022-01-18 11:50:00|203670.1|203520.1|203785.7|203635.7|203787.3|203637.3|203650.8|203500.8|575
1642506900000|2022-01-18 11:55:00|203785.6|203635.6|203884.1|203734.1|203915.2|203765.2|203780.6|203630.6|648
1642507200000|2022-01-18 12:00:00|203884|203734|203836.8|203686.8|203914.6|203764.6|203792.3|203672.1|871
1642507500000|2022-01-18 12:05:00|203834.8|203684.8|203852.5|203702.5|203877.6|203767.3|203734.5|203631|899
1642507800000|2022-01-18 12:10:00|203849.5|203699.5|203799.7|203649.7|203899.1|203749.1|203778.6|203628.6|771
1642508100000|2022-01-18 12:15:00|203792.6|203642.6|203787.8|203637.8|203810.3|203677.1|203719.6|203618.1|701
1642508400000|2022-01-18 12:20:00|203788.3|203638.3|203763.2|203613.2|203792.6|203642.6|203747.2|203597.2|697
1642508700000|2022-01-18 12:25:00|203758.3|203608.3|203640.6|203490.6|203787.2|203637.2|203606.2|203483.9|635
1642509000000|2022-01-18 12:30:00|203646.5|203496.5|203648.9|203498.9|203650.1|203551.3|203540.7|203440.8|643
1642509300000|2022-01-18 12:35:00|203603.1|203553.1|203669.1|203519.1|203680|203585.4|203563.9|203461.3|807
1642509600000|2022-01-18 12:40:00|203667|203517|203617.1|203467.1|203670.5|203568.1|203561.9|203460.7|692
1642509900000|2022-01-18 12:45:00|203617|203467|203573.9|203423.9|203621.7|203517.7|203476|203377.8|805
1642510200000|2022-01-18 12:50:00|203574.5|203424.5|203505|203355|203598.3|203498.7|203460.5|203350.6|591
1642510500000|2022-01-18 12:55:00|203504|203354|203567.7|203417.7|203592.3|203491.6|203338.3|203241.4|777
1642510800000|2022-01-18 13:00:00|203561.8|203411.8|203472.1|203322.1|203592.5|203494.7|203409.7|203305|786
1642511100000|2022-01-18 13:05:00|203471.8|203321.8|203643.8|203493.8|203650.2|203500.2|203471.3|203321.3|649
1642511400000|2022-01-18 13:10:00|203644.9|203494.9|203747.1|203597.1|203757.8|203641.9|203637.9|203487.9|718
1642511700000|2022-01-18 13:15:00|203745.2|203595.2|203888.5|203738.5|203892.9|203775.2|203686.6|203577.5|736
1642512000000|2022-01-18 13:20:00|203882.6|203732.6|203937.9|203787.9|203958.1|203843.7|203788.8|203677.6|771
1642512300000|2022-01-18 13:25:00|203939.1|203789.1|203786.6|203636.6|203943.6|203811.5|203783.5|203633.5|728
1642512600000|2022-01-18 13:30:00|203788.8|203638.8|203493.2|203343.2|203788.8|203638.8|203427.9|203277.9|899
1642512900000|2022-01-18 13:35:00|203493.5|203343.5|203425.8|203275.8|203496.2|203384.9|203366.6|203223.4|846
1642513200000|2022-01-18 13:40:00|203426.5|203276.5|203426.4|203276.4|203488.7|203385.5|203381.3|203264.9|674
1642513500000|2022-01-18 13:45:00|203427.1|203277.1|203361.3|203211.3|203439|203338.2|203233.1|203135.2|649
1642513800000|2022-01-18 13:50:00|203363.2|203213.2|203333.1|203183.1|203379.2|203256.5|203277.5|203164.5|774
1642514100000|2022-01-18 13:55:00|203333.2|203183.2|203243.3|203093.3|203387.7|203274.4|203183.5|203077.6|835
1642514400000|2022-01-18 14:00:00|203237|203087|203381.4|203231.4|203417.4|203267.4|203181.2|203080.2|785
1642514700000|2022-01-18 14:05:00|203381.6|203231.6|203498.9|203348.9|203507.8|203405.3|203337.9|203187.9|769
1642515000000|2022-01-18 14:10:00|203500.1|203350.1|203582.5|203432.5|203591.5|203448.3|203448.8|203327|657
1642515300000|2022-01-18 14:15:00|203580|203430|203694.9|203644.9|203747.3|203647.9|203543.8|203393.8|757
1642515600000|2022-01-18 14:20:00|203695.9|203645.9|203624.5|203474.5|203822.1|203717.1|203588.5|203438.5|946
1642515900000|2022-01-18 14:25:00|203623.3|203473.3|203764.8|203614.8|203825.2|203723.4|203577.1|203427.1|988
1642516200000|2022-01-18 14:30:00|203748|203598|203769|203619|203798.6|203686.6|203662.6|203512.6|850
1642516500000|2022-01-18 14:35:00|203773.7|203623.7|203863.3|203713.3|203881.2|203778.9|203726.6|203594.6|966
1642516800000|2022-01-18 14:40:00|203860.3|203710.3|203855.2|203705.2|203922.6|203820.9|203771.3|203657.6|959
1642517100000|2022-01-18 14:45:00|203852.7|203702.7|204037.2|203887.2|204044|203932.7|203805.4|203698.7|908
1642517400000|2022-01-18 14:50:00|204037.7|203887.7|203858.5|203708.5|204076|203980.4|203788.8|203648.8|970
1642517700000|2022-01-18 14:55:00|203862.8|203712.8|203802|203652|203863.8|203747.9|203607.9|203508|995
1642518000000|2022-01-18 15:00:00|203822.6|203672.6|203967.5|203917.5|204053.6|203946.2|203817.6|203672.6|905
1642518300000|2022-01-18 15:05:00|204016.8|203866.8|203874.9|203724.9|204038.1|203939.3|203814|203674.6|967
1642518600000|2022-01-18 15:10:00|203877.6|203727.6|203991.9|203841.9|203996.2|203897.9|203850.2|203715|967
1642518900000|2022-01-18 15:15:00|203992.5|203842.5|204083.2|203933.2|204170.4|204070.8|203940.2|203827.3|1030
1642519200000|2022-01-18 15:20:00|204083.9|203933.9|204082.5|203932.5|204251.8|204132.5|204033.3|203917.3|969
1642519500000|2022-01-18 15:25:00|204082.2|203932.2|203940.5|203790.5|204089|203939|203918.8|203788.3|949
1642519800000|2022-01-18 15:30:00|203937.3|203787.3|203893|203743|203962.1|203848.8|203823.7|203688.7|850
1642520100000|2022-01-18 15:35:00|203892|203742|203961.5|203811.5|203999.7|203876.9|203834.3|203705.6|886
1642520400000|2022-01-18 15:40:00|203957.4|203807.4|203878.4|203828.4|204042.6|203944|203874.1|203772.8|824
1642520700000|2022-01-18 15:45:00|203877.7|203827.7|203963.3|203813.3|204004.3|203893.9|203848.9|203747.5|926
1642521000000|2022-01-18 15:50:00|203965.5|203815.5|203849|203799|203969.4|203863.6|203727.6|203599.5|922
1642521300000|2022-01-18 15:55:00|203853|203803|203873|203723|203957.4|203849.6|203792.8|203675.1|935
1642521600000|2022-01-18 16:00:00|203878.2|203728.2|203822.9|203672.9|203896.8|203781.4|203689.7|203546.7|914
1642521900000|2022-01-18 16:05:00|203824.3|203674.3|203733.9|203583.9|203857.7|203707.7|203710.6|203579.3|866
1642522200000|2022-01-18 16:10:00|203734.4|203584.4|203689.8|203539.8|203735.7|203624.7|203629.2|203521.5|860
1642522500000|2022-01-18 16:15:00|203689.5|203539.5|203753|203603|203753.9|203603.9|203576|203477.2|824
1642522800000|2022-01-18 16:20:00|203752.8|203602.8|203878.2|203728.2|203925.9|203814.2|203752.8|203602.8|748
1642523100000|2022-01-18 16:25:00|203875.6|203725.6|203914.1|203764.1|203934.1|203821.6|203815|203707.4|713
1642523400000|2022-01-18 16:30:00|203918.5|203768.5|203939.5|203889.5|203994.1|203900.6|203852.2|203751.2|858
1642523700000|2022-01-18 16:35:00|203940.7|203890.7|203981.8|203831.8|204007.4|203907|203893.8|203803.5|772
1642524000000|2022-01-18 16:40:00|203981.6|203831.6|203878.7|203728.7|203987.4|203851|203808.8|203713.5|804
1642524300000|2022-01-18 16:45:00|203883|203733|203780.3|203630.3|203891.9|203741.9|203770.4|203620.4|817
1642524600000|2022-01-18 16:50:00|203782.4|203632.4|203909.1|203759.1|203918.3|203821.2|203749.4|203629.3|760
1642524900000|2022-01-18 16:55:00|203909.2|203759.2|203853.4|203803.4|203985.8|203891|203849.9|203733.6|733
1642525200000|2022-01-18 17:00:00|203855.2|203805.2|203924.6|203774.6|203955.2|203839.5|203838.5|203731.3|707
1642525500000|2022-01-18 17:05:00|203924.4|203774.4|204127.8|203977.8|204173|204038.3|203897.8|203774.4|716
1642525800000|2022-01-18 17:10:00|204129.1|203979.1|204206.6|204056.6|204215|204065|204084.2|203966.9|760
1642526100000|2022-01-18 17:15:00|204207|204057|204000.1|203950.1|204226.3|204131.9|203910.9|203808.1|792
1642526400000|2022-01-18 17:20:00|204056.1|203906.1|204079.1|203929.1|204092.1|203982.9|203910.5|203809.3|852
1642526700000|2022-01-18 17:25:00|204078.4|203928.4|204307.7|204157.7|204428.3|204289.3|204018.9|203906|810
1642527000000|2022-01-18 17:30:00|204312.1|204162.1|204231.6|204181.6|204414.5|204309.6|204229.5|204133.6|755
1642527300000|2022-01-18 17:35:00|204230.6|204180.6|204297.1|204147.1|204314.2|204215.1|204190.4|204088.1|693
1642527600000|2022-01-18 17:40:00|204292.9|204142.9|204407.5|204257.5|204452.8|204352.6|204181.6|204081.4|654
1642527900000|2022-01-18 17:45:00|204407.6|204257.6|204361.6|204311.6|204477.7|204363.6|204341.8|204245.3|773
1642528200000|2022-01-18 17:50:00|204361.9|204311.9|204339.7|204189.7|204566.9|204416.9|204303|204189.7|960
1642528500000|2022-01-18 17:55:00|204338.6|204188.6|204277.4|204127.4|204361.1|204247.4|204138.3|204060.8|876
1642528800000|2022-01-18 18:00:00|204277.2|204127.2|204433.1|204383.1|204493.3|204386.9|204218.6|204116.6|825
1642529100000|2022-01-18 18:05:00|204433.9|204383.9|204464.5|204314.5|204508.3|204413.8|204384.5|204287.1|653
1642529400000|2022-01-18 18:10:00|204465.1|204315.1|204480.1|204330.1|204496.3|204346.3|204463.7|204313.7|597
1642529700000|2022-01-18 18:15:00|204480.3|204330.3|204320.3|204170.3|204489.8|204339.8|204209.6|204100|751
1642530000000|2022-01-18 18:20:00|204319.3|204169.3|204372.2|204322.2|204456.7|204324.3|204316.3|204166.3|695
1642530300000|2022-01-18 18:25:00|204371|204321|204476.2|204326.2|204561.1|204411.1|204370.5|204250|914
1642530600000|2022-01-18 18:30:00|204474.8|204324.8|204420.2|204270.2|204486.2|204342.8|204386.6|204254.9|799
1642530900000|2022-01-18 18:35:00|204418.3|204268.3|204342.9|204192.9|204418.8|204298.3|204308.5|204158.5|735
1642531200000|2022-01-18 18:40:00|204343.7|204193.7|204239.2|204089.2|204359.5|204209.5|204224.7|204074.7|688
1642531500000|2022-01-18 18:45:00|204238.4|204088.4|204186.4|204036.4|204260.6|204157.3|204174.6|204024.6|677
1642531800000|2022-01-18 18:50:00|204186|204036|204341.2|204191.2|204391.7|204241.7|204166.3|204027|734
1642532100000|2022-01-18 18:55:00|204346.1|204196.1|204384.8|204234.8|204394.4|204290.6|204257.9|204151.1|674
1642532400000|2022-01-18 19:00:00|204384.5|204234.5|204098.9|203948.9|204394.7|204244.7|204098.8|203948.8|888
1642532700000|2022-01-18 19:05:00|204103|203953|204139.1|203989.1|204143.5|203993.5|204050.1|203900.1|765
1642533000000|2022-01-18 19:10:00|204138.9|203988.9|203966.3|203816.3|204144.9|204031.9|203956.2|203806.2|661
1642533300000|2022-01-18 19:15:00|203964.8|203814.8|204006.8|203856.8|204047.7|203905.6|203923.7|203814|664
1642533600000|2022-01-18 19:20:00|204007.2|203857.2|204104.2|203954.2|204137.3|203987.3|203984|203855.2|614
1642533900000|2022-01-18 19:25:00|204104.1|203954.1|204114.1|203964.1|204150.8|204000.8|204045.6|203941.8|574
1642534200000|2022-01-18 19:30:00|204112.3|203962.3|203997.8|203847.8|204121.3|203971.3|203987.1|203837.1|713
1642534500000|2022-01-18 19:35:00|204000|203850|203904.1|203754.1|204002.2|203852.2|203826.4|203730.3|641
1642534800000|2022-01-18 19:40:00|203905.1|203755.1|203936.2|203786.2|203947.2|203855|203865.2|203750.6|658
1642535100000|2022-01-18 19:45:00|203931.8|203781.8|204017.5|203867.5|204025.7|203875.7|203885.1|203779.3|651
1642535400000|2022-01-18 19:50:00|204017.2|203867.2|204011.6|203861.6|204078.2|203928.2|203915.7|203765.7|693
1642535700000|2022-01-18 19:55:00|204006.8|203856.8|204089.5|203939.5|204101.6|203951.6|203964.6|203814.6|954
1642536000000|2022-01-18 20:00:00|204095.2|203945.2|204174.2|204024.2|204190.1|204040.1|204095.2|203945.2|1023
1642536300000|2022-01-18 20:05:00|204175.2|204025.2|204175.9|204025.9|204192|204042|204136.8|203986.8|811
1642536600000|2022-01-18 20:10:00|204174.1|204024.1|204173.9|204023.9|204200.3|204075.6|204125.6|204005.9|676
1642536900000|2022-01-18 20:15:00|204174.2|204024.2|204213.2|204063.2|204261.1|204118.9|204140.2|204014.7|851
1642537200000|2022-01-18 20:20:00|204213.3|204063.3|204151.3|204001.3|204251.2|204150.4|204111.9|204000.4|750
1642537500000|2022-01-18 20:25:00|204151.2|204001.2|204130.2|203980.2|204197.4|204078.8|204084.1|203980.2|684
1642537800000|2022-01-18 20:30:00|204130.9|203980.9|204169.1|204019.1|204176.6|204069.9|204084.4|203976.6|871
1642538100000|2022-01-18 20:35:00|204166.7|204016.7|204196.7|204046.7|204218.3|204117.7|204076.5|203972.3|814
1642538400000|2022-01-18 20:40:00|204196.6|204046.6|204327.9|204177.9|204333.6|204183.6|204145.5|204041.3|768
1642538700000|2022-01-18 20:45:00|204319.7|204169.7|204170.9|204020.9|204338.6|204197.5|204063.5|203960.9|839
1642539000000|2022-01-18 20:50:00|204171.9|204021.9|204274.5|204124.5|204296.1|204147.9|204097.3|203950.1|900
1642539300000|2022-01-18 20:55:00|204274.9|204124.9|204171.5|204021.5|204333|204190.6|204107.9|203995.5|873
1642539600000|2022-01-18 21:00:00|204173.4|204023.4|204139.2|203989.2|204202.3|204076.5|204120.2|203970.2|652
1642539900000|2022-01-18 21:05:00|204138.8|203988.8|204130.6|203980.6|204140.6|203990.6|204123.7|203973.7|431
1642540200000|2022-01-18 21:10:00|204131.4|203981.4|204187.6|204037.6|204197.6|204047.6|204122.9|203972.9|617
1642540500000|2022-01-18 21:15:00|204189.3|204039.3|204190.9|204040.9|204212.9|204088.6|204135|204023.6|477
1642540800000|2022-01-18 21:20:00|204191.1|204041.1|204169.5|204019.5|204203.3|204090.9|204126.9|204010.6|557
1642541100000|2022-01-18 21:25:00|204169.9|204019.9|204186.9|204036.9|204204|204054|204166.2|204016.2|499
1642541400000|2022-01-18 21:30:00|204186|204036|204211|204061|204211|204061|204183.8|204033.8|344
1642541700000|2022-01-18 21:35:00|204206.1|204056.1|204208.6|204058.6|204221.1|204071.1|204200.7|204050.7|394
1642542000000|2022-01-18 21:40:00|204207|204057|204159.3|204009.3|204207.6|204057.6|204156.1|204006.1|406
1642542300000|2022-01-18 21:45:00|204159.4|204009.4|204138.8|203988.8|204161.9|204011.9|204087|203937|405
1642542600000|2022-01-18 21:50:00|204139.6|203989.6|204093.3|203943.3|204142.2|203992.2|204089.5|203939.5|308
1642542900000|2022-01-18 21:55:00|204097.4|203947.4|204106.6|203956.6|204193.5|203980.4|204066.1|203896.1|323
1642543200000|2022-01-18 22:00:00|204164.7|203910.4|204054.9|203757.9|204177|203910.4|204054.9|203757.9|80
1642543500000|2022-01-18 22:05:00|204051.7|203754.7|204089.4|203792.4|204110.4|203813.4|204051.7|203754.7|198
1642543800000|2022-01-18 22:10:00|204076.4|203779.4|204088.4|203791.4|204131|203834|204039.1|203742.1|212
1642544100000|2022-01-18 22:15:00|204095.2|203798.2|204079.8|203782.8|204130.4|203833.4|204032.4|203735.4|178
1642544400000|2022-01-18 22:20:00|204065.8|203768.8|204086|203789|204122.5|203825.5|204040.7|203743.7|160
1642544700000|2022-01-18 22:25:00|204094.2|203797.2|204096.3|203799.3|204126.2|203829.2|204045.2|203748.2|171
1642545000000|2022-01-18 22:30:00|204121.9|203824.9|204131.8|203834.8|204133.9|203836.9|204046.7|203749.7|234
1642545300000|2022-01-18 22:35:00|204130.6|203833.6|204117.7|203820.7|204132.3|203835.3|204035.2|203738.2|211
1642545600000|2022-01-18 22:40:00|204117.3|203820.3|204081.8|203784.8|204133.8|203836.8|204039.8|203742.8|208
1642545900000|2022-01-18 22:45:00|204057.2|203760.2|204110.5|203813.5|204133.9|203836.9|204003.6|203706.6|204
1642546200000|2022-01-18 22:50:00|204070.4|203773.4|204067.2|203770.2|204130.7|203833.7|204017.5|203720.5|207
1642546500000|2022-01-18 22:55:00|204063.8|203766.8|204068.6|203771.6|204128|203831|204047.9|203750.9|268
1642546800000|2022-01-18 23:00:00|204079.3|203782.3|204093.1|203943.1|204182.1|203973.5|204064.2|203782.3|781
1642547100000|2022-01-18 23:05:00|204098.5|203948.5|204095.7|203945.7|204119.2|203969.2|204075.3|203925.3|556
1642547400000|2022-01-18 23:10:00|204097.4|203947.4|204049.3|203899.3|204106.8|203956.8|204036.7|203886.7|576
1642547700000|2022-01-18 23:15:00|204047|203897|204063|203913|204070.8|203920.8|204043.6|203893.6|489
1642548000000|2022-01-18 23:20:00|204065.6|203915.6|204064|203914|204072.4|203922.4|204040|203890|379
1642548300000|2022-01-18 23:25:00|204068.2|203918.2|204068.7|203918.7|204075.4|203925.4|204035.6|203885.6|338
1642548600000|2022-01-18 23:30:00|204067.7|203917.7|204044|203894|204092.6|203942.6|204029.1|203879.1|393
1642548900000|2022-01-18 23:35:00|204045.8|203895.8|204055.6|203905.6|204068.3|203918.3|204035.3|203885.3|427
1642549200000|2022-01-18 23:40:00|204054.7|203904.7|204062.3|203912.3|204071.9|203921.9|204046.1|203896.1|344
1642549500000|2022-01-18 23:45:00|204065.1|203915.1|204062.6|203912.6|204068.5|203918.5|204048.2|203898.2|271
1642549800000|2022-01-18 23:50:00|204062.7|203912.7|204092.6|203942.6|204106.5|203956.5|204053.5|203903.5|291
1642550100000|2022-01-18 23:55:00|204093.2|203943.2|204097.4|203947.4|204103.1|203953.1|204088.1|203938.1|318
1642550400000|2022-01-19 00:00:00|204098.2|203948.2|204104|203954|204140.3|203990.3|204049.1|203899.1|488
1642550700000|2022-01-19 00:05:00|204108|203958|204093.2|203943.2|204146.5|203996.5|204059.1|203909.1|461
1642551000000|2022-01-19 00:10:00|204093.4|203943.4|204144.8|203994.8|204154.2|204004.2|204088.7|203938.7|405
1642551300000|2022-01-19 00:15:00|204144.4|203994.4|204103|203953|204147.3|203997.3|204098.7|203948.7|545
1642551600000|2022-01-19 00:20:00|204097.5|203947.5|204096.9|203946.9|204108.2|203958.2|204093.4|203943.4|385
1642551900000|2022-01-19 00:25:00|204098.1|203948.1|204095.2|203945.2|204104.9|203954.9|204076.3|203926.3|432
1642552200000|2022-01-19 00:30:00|204096|203946|204099.6|203949.6|204106.1|203956.1|204088.8|203938.8|345
1642552500000|2022-01-19 00:35:00|204101.7|203951.7|204096.1|203946.1|204109.9|203959.9|204093.1|203943.1|286
1642552800000|2022-01-19 00:40:00|204095.3|203945.3|204096.7|203946.7|204105.7|203955.7|204083.2|203933.2|305
1642553100000|2022-01-19 00:45:00|204096.9|203946.9|204097.8|203947.8|204110|203960|204085.6|203935.6|253
1642553400000|2022-01-19 00:50:00|204098.5|203948.5|204096.7|203946.7|204118.6|203968.6|204069.7|203919.7|446
1642553700000|2022-01-19 00:55:00|204095.6|203945.6|203999.1|203849.1|204096.1|203946.1|203999.1|203849.1|676
1642554000000|2022-01-19 01:00:00|204009.6|203859.6|203950.1|203800.1|204009.6|203859.6|203936.9|203786.9|693
1642554300000|2022-01-19 01:05:00|203949.3|203799.3|203918.8|203768.8|203984.2|203834.2|203914.3|203764.3|661
1642554600000|2022-01-19 01:10:00|203917.1|203767.1|203919.8|203769.8|203933.3|203783.3|203887.1|203737.1|521
1642554900000|2022-01-19 01:15:00|203919.3|203769.3|203963.4|203813.4|203965.8|203815.8|203880.1|203730.1|542
1642555200000|2022-01-19 01:20:00|203963.5|203813.5|203970.8|203820.8|204016.2|203866.2|203962.2|203812.2|546
1642555500000|2022-01-19 01:25:00|203970.3|203820.3|203960.7|203810.7|203978.7|203828.7|203916|203766|624
1642555800000|2022-01-19 01:30:00|203959.8|203809.8|203998.7|203848.7|204008.9|203858.9|203924.2|203774.2|644
1642556100000|2022-01-19 01:35:00|203998.8|203848.8|203964.2|203814.2|204011.5|203861.5|203924.8|203774.8|658
1642556400000|2022-01-19 01:40:00|203961.2|203811.2|203967.9|203817.9|203978.4|203828.4|203917.1|203767.1|527
1642556700000|2022-01-19 01:45:00|203968.8|203818.8|204043.8|203893.8|204067.8|203917.8|203927|203777|529
1642557000000|2022-01-19 01:50:00|204045|203895|204011.8|203861.8|204050.6|203900.6|203984.9|203834.9|462
1642557300000|2022-01-19 01:55:00|204011.4|203861.4|203995.5|203845.5|204025.1|203875.1|203982.9|203832.9|569
1642557600000|2022-01-19 02:00:00|203996.6|203846.6|204031.7|203881.7|204082|203932|203988.2|203838.2|628
1642557900000|2022-01-19 02:05:00|204033.9|203883.9|203977|203827|204041.4|203891.4|203960|203810|463
1642558200000|2022-01-19 02:10:00|203977.1|203827.1|203975.3|203825.3|203992.1|203842.1|203935.5|203785.5|485
1642558500000|2022-01-19 02:15:00|203976.4|203826.4|203955.6|203805.6|203981.6|203831.6|203924.3|203774.3|599
1642558800000|2022-01-19 02:20:00|203955.7|203805.7|203982|203832|203994|203844|203944.4|203794.4|583
1642559100000|2022-01-19 02:25:00|203982.3|203832.3|203923.4|203773.4|203983.3|203833.3|203920.5|203770.5|479
1642559400000|2022-01-19 02:30:00|203923.8|203773.8|203936.1|203786.1|203944.9|203794.9|203917.7|203767.7|601
1642559700000|2022-01-19 02:35:00|203936.3|203786.3|203943.9|203793.9|203944.4|203794.4|203923.6|203773.6|562
1642560000000|2022-01-19 02:40:00|203943.6|203793.6|204022|203872|204036|203886|203926.6|203776.6|638
1642560300000|2022-01-19 02:45:00|204022.4|203872.4|204063.4|203913.4|204072.5|203922.5|204008.2|203858.2|526
1642560600000|2022-01-19 02:50:00|204063.3|203913.3|204143.1|203993.1|204151.5|204001.5|204053.1|203903.1|567
1642560900000|2022-01-19 02:55:00|204147.8|203997.8|204140.2|203990.2|204152.5|204002.5|204118.3|203968.3|563
1642561200000|2022-01-19 03:00:00|204139.7|203989.7|204132.8|203982.8|204151.7|204001.7|204119.9|203969.9|470
1642561500000|2022-01-19 03:05:00|204131.3|203981.3|204142|203992|204168.3|204018.3|204097.8|203947.8|508
1642561800000|2022-01-19 03:10:00|204141.8|203991.8|204098|203948|204143.6|203993.6|204079.1|203929.1|499
1642562100000|2022-01-19 03:15:00|204098.5|203948.5|204095.6|203945.6|204106|203956|204080.9|203930.9|565
1642562400000|2022-01-19 03:20:00|204095.7|203945.7|204167|204017|204177.1|204027.1|204092.8|203942.8|571
1642562700000|2022-01-19 03:25:00|204162.3|204012.3|204176|204026|204183.8|204033.8|204134|203984|541
1642563000000|2022-01-19 03:30:00|204175.4|204025.4|204184.1|204034.1|204191.1|204041.1|204145.4|203995.4|505
1642563300000|2022-01-19 03:35:00|204188.1|204038.1|204160.3|204010.3|204208.7|204058.7|204151.9|204001.9|587
1642563600000|2022-01-19 03:40:00|204164.7|204014.7|204146.8|203996.8|204189.1|204039.1|204128.9|203978.9|475
1642563900000|2022-01-19 03:45:00|204151|204001|204183.3|204033.3|204183.3|204033.3|204132.9|203982.9|504
1642564200000|2022-01-19 03:50:00|204183.9|204033.9|204256.6|204106.6|204273.7|204123.7|204177.1|204027.1|344
1642564500000|2022-01-19 03:55:00|204256.4|204106.4|204218.6|204068.6|204261.1|204111.1|204206.9|204056.9|405
1642564800000|2022-01-19 04:00:00|204218.5|204068.5|204219.5|204069.5|204231.7|204081.7|204218.3|204068.3|298
1642565100000|2022-01-19 04:05:00|204220.2|204070.2|204218.2|204068.2|204225.1|204075.1|204216.9|204066.9|250
1642565400000|2022-01-19 04:10:00|204218.4|204068.4|204219.3|204069.3|204228.6|204078.6|204217.6|204067.6|288
1642565700000|2022-01-19 04:15:00|204219.2|204069.2|204216.3|204066.3|204226.4|204076.4|204214.2|204064.2|295
1642566000000|2022-01-19 04:20:00|204215.9|204065.9|204131.3|203981.3|204218.5|204068.5|204131.3|203981.3|473
1642566300000|2022-01-19 04:25:00|204138.4|203988.4|204096.7|203946.7|204150.7|204000.7|204061.2|203911.2|577
1642566600000|2022-01-19 04:30:00|204096.1|203946.1|204061.9|203911.9|204101|203951|204049.2|203899.2|541
1642566900000|2022-01-19 04:35:00|204062.3|203912.3|204046.6|203896.6|204093.3|203943.3|204040.4|203890.4|444
1642567200000|2022-01-19 04:40:00|204046.8|203896.8|204089.8|203939.8|204092|203942|204043.4|203893.4|384
1642567500000|2022-01-19 04:45:00|204090.5|203940.5|204099.3|203949.3|204102.9|203952.9|204081.5|203931.5|323
1642567800000|2022-01-19 04:50:00|204104|203954|204131.7|203981.7|204138.2|203988.2|204091|203941|434
1642568100000|2022-01-19 04:55:00|204126.7|203976.7|204175.8|204025.8|204185.8|204035.8|204119.3|203969.3|514
1642568400000|2022-01-19 05:00:00|204183.8|204033.8|204171.2|204021.2|204228.1|204078.1|204134.5|203984.5|494
1642568700000|2022-01-19 05:05:00|204174.3|204024.3|204175.8|204025.8|204190|204040|204137.1|203987.1|420
1642569000000|2022-01-19 05:10:00|204176.8|204026.8|204161.8|204011.8|204198.1|204048.1|204145.9|203995.9|491
1642569300000|2022-01-19 05:15:00|204160.5|204010.5|204193.7|204043.7|204202.3|204052.3|204158.2|204008.2|369
1642569600000|2022-01-19 05:20:00|204193.3|204043.3|204177.9|204027.9|204222.5|204072.5|204145.8|203995.8|664
1642569900000|2022-01-19 05:25:00|204179.5|204029.5|204203.3|204053.3|204210.4|204060.4|204178.4|204028.4|581
1642570200000|2022-01-19 05:30:00|204200.7|204050.7|204216.5|204066.5|204222.1|204072.1|204166.8|204016.8|517
1642570500000|2022-01-19 05:35:00|204216.9|204066.9|204130.5|203980.5|204223|204073|204110.6|203960.6|606
1642570800000|2022-01-19 05:40:00|204131.6|203981.6|204181|204031|204184.1|204034.1|204120|203970|495
1642571100000|2022-01-19 05:45:00|204181.1|204031.1|204227.4|204077.4|204229.8|204079.8|204177.3|204027.3|470
1642571400000|2022-01-19 05:50:00|204227.5|204077.5|204197|204047|204231.5|204081.5|204165.8|204015.8|442
1642571700000|2022-01-19 05:55:00|204197.1|204047.1|204155.9|204005.9|204222.8|204072.8|204154|204004|464
1642572000000|2022-01-19 06:00:00|204156.1|204006.1|204089.7|203939.7|204160.7|204010.7|204078.7|203928.7|492
1642572300000|2022-01-19 06:05:00|204088.4|203938.4|204055.6|203905.6|204118.7|203968.7|204032.7|203882.7|534
1642572600000|2022-01-19 06:10:00|204055.5|203905.5|204049.4|203899.4|204063.1|203913.1|204017.3|203867.3|366
1642572900000|2022-01-19 06:15:00|204049.9|203899.9|204048.9|203898.9|204053|203903|204019|203869|393
1642573200000|2022-01-19 06:20:00|204047.5|203897.5|203968.9|203818.9|204050.3|203900.3|203961.7|203811.7|453
1642573500000|2022-01-19 06:25:00|203968|203818|203963.4|203813.4|203980.8|203830.8|203952.4|203802.4|555
1642573800000|2022-01-19 06:30:00|203963.2|203813.2|204006.3|203856.3|204016|203866|203958.7|203808.7|534
1642574100000|2022-01-19 06:35:00|204008.1|203858.1|203951.6|203801.6|204013.8|203863.8|203940.7|203790.7|464
1642574400000|2022-01-19 06:40:00|203951.2|203801.2|203954.3|203804.3|203961.3|203811.3|203918.6|203768.6|437
1642574700000|2022-01-19 06:45:00|203952.6|203802.6|203931.4|203781.4|203957.8|203807.8|203919.6|203769.6|336
1642575000000|2022-01-19 06:50:00|203930.9|203780.9|203952.3|203802.3|203960|203810|203917.5|203767.5|408
1642575300000|2022-01-19 06:55:00|203952.7|203802.7|203940.3|203790.3|203971.2|203821.2|203924.3|203774.3|472
1642575600000|2022-01-19 07:00:00|203941|203791|204018|203868|204068.7|203918.7|203913.4|203763.4|793
1642575900000|2022-01-19 07:05:00|204018.2|203868.2|204094.1|203944.1|204150.6|204000.6|204013.4|203863.4|755
1642576200000|2022-01-19 07:10:00|204098.6|203948.6|204205.9|204055.9|204218.2|204068.2|204094.9|203944.9|702
1642576500000|2022-01-19 07:15:00|204206.4|204056.4|204100.4|203950.4|204225.4|204075.4|204099.5|203949.5|722
1642576800000|2022-01-19 07:20:00|204100.8|203950.8|204154.4|204004.4|204154.4|204004.4|204065.5|203915.5|639
1642577100000|2022-01-19 07:25:00|204153.9|204003.9|204150.7|204000.7|204167.3|204017.3|204114.9|203964.9|536
1642577400000|2022-01-19 07:30:00|204150.9|204000.9|204058.2|203908.2|204180.3|204030.3|204010.9|203860.9|630
1642577700000|2022-01-19 07:35:00|204060.3|203910.3|204099|203949|204101.1|203951.1|204030.7|203880.7|611
1642578000000|2022-01-19 07:40:00|204099.4|203949.4|204197.9|204047.9|204206.4|204056.4|204041.6|203891.6|643
1642578300000|2022-01-19 07:45:00|204198.8|204048.8|204206.8|204056.8|204244.4|204094.4|204196|204046|692
1642578600000|2022-01-19 07:50:00|204206.2|204056.2|204224.7|204074.7|204269.3|204119.3|204203.4|204053.4|750
1642578900000|2022-01-19 07:55:00|204228.5|204078.5|204408.3|204258.3|204419.8|204269.8|204225.5|204075.5|690
1642579200000|2022-01-19 08:00:00|204412.1|204262.1|204360.2|204210.2|204507.7|204357.7|204348.3|204198.3|807
1642579500000|2022-01-19 08:05:00|204358.3|204208.3|204290.9|204140.9|204390.8|204240.8|204277.3|204127.3|858
1642579800000|2022-01-19 08:10:00|204291.5|204141.5|204188.3|204038.3|204340.5|204190.5|204181.8|204031.8|750
1642580100000|2022-01-19 08:15:00|204189.7|204039.7|204222.3|204072.3|204265.3|204115.3|204141|203991|771
1642580400000|2022-01-19 08:20:00|204225.1|204075.1|204284.5|204134.5|204311|204161|204200.6|204050.6|682
1642580700000|2022-01-19 08:25:00|204284.7|204134.7|204330.5|204180.5|204349.3|204199.3|204172.4|204065.3|881
1642581000000|2022-01-19 08:30:00|204328.1|204178.1|204205.4|204055.4|204347.7|204197.7|204153.4|204047.5|829
1642581300000|2022-01-19 08:35:00|204207.3|204057.3|204081.9|203931.9|204224.2|204074.2|204073.9|203923.9|814
1642581600000|2022-01-19 08:40:00|204082.2|203932.2|204086.3|203936.3|204166.4|204016.4|204076.3|203926.3|621
1642581900000|2022-01-19 08:45:00|204086.2|203936.2|204088.4|203938.4|204140.4|203990.4|204039.6|203925.9|683
1642582200000|2022-01-19 08:50:00|204088.3|203938.3|204015.8|203865.8|204122.2|204021.3|203996.5|203846.5|740
1642582500000|2022-01-19 08:55:00|204015|203865|204009|203859|204066|203919.6|203911.9|203795.2|722
1642582800000|2022-01-19 09:00:00|204005.6|203855.6|204026.5|203876.5|204166|204016|204001.5|203851.5|821
1642583100000|2022-01-19 09:05:00|204026|203876|203829.4|203679.4|204048.8|203941.9|203824.6|203674.6|719
1642583400000|2022-01-19 09:10:00|203828.3|203678.3|203786|203636|203832.2|203682.2|203749.2|203599.2|634
1642583700000|2022-01-19 09:15:00|203790.4|203640.4|203689.1|203539.1|203811.5|203661.5|203683.8|203533.8|719
1642584000000|2022-01-19 09:20:00|203691.9|203541.9|203691|203541|203723.5|203573.5|203649.6|203499.6|780
1642584300000|2022-01-19 09:25:00|203689.9|203539.9|203792.3|203642.3|203805.1|203655.1|203651.8|203501.8|787
1642584600000|2022-01-19 09:30:00|203791.9|203641.9|203733.3|203583.3|203823.3|203673.3|203732.8|203582.8|835
1642584900000|2022-01-19 09:35:00|203732.9|203582.9|203731.7|203581.7|203752.1|203602.1|203729.8|203579.8|586
1642585200000|2022-01-19 09:40:00|203732.1|203582.1|203746.5|203596.5|203762.4|203612.4|203655.4|203525.8|747
1642585500000|2022-01-19 09:45:00|203745.5|203595.5|203755.8|203605.8|203781.1|203631.1|203725.4|203575.4|710
1642585800000|2022-01-19 09:50:00|203751.9|203601.9|203734.1|203584.1|203766.7|203616.7|203727.6|203577.6|785
1642586100000|2022-01-19 09:55:00|203734.8|203584.8|203703.7|203553.7|203752.3|203642.5|203678.4|203528.4|714
1642586400000|2022-01-19 10:00:00|203703.8|203553.8|203836.9|203686.9|203836.9|203686.9|203674.2|203524.2|641
1642586700000|2022-01-19 10:05:00|203834.6|203684.6|203716.7|203566.7|203834.6|203684.6|203666.3|203516.3|640
1642587000000|2022-01-19 10:10:00|203713.6|203563.6|203667.2|203517.2|203724.5|203574.5|203645.5|203495.5|634
1642587300000|2022-01-19 10:15:00|203667.1|203517.1|203692.3|203542.3|203700.9|203550.9|203652|203502|671
1642587600000|2022-01-19 10:20:00|203691.1|203541.1|203679.1|203529.1|203764.8|203636.5|203647.9|203509.8|662
1642587900000|2022-01-19 10:25:00|203679.2|203529.2|203709.8|203559.8|203743.4|203593.4|203679.2|203529.2|669
1642588200000|2022-01-19 10:30:00|203711.7|203561.7|203728.8|203578.8|203784.3|203634.3|203709.4|203559.4|673
1642588500000|2022-01-19 10:35:00|203727.6|203577.6|203733.3|203583.3|203746.6|203596.6|203721.9|203571.9|667
1642588800000|2022-01-19 10:40:00|203733|203583|203515|203365|203733|203583|203458.1|203354.9|576
1642589100000|2022-01-19 10:45:00|203512.7|203362.7|203497.7|203347.7|203551.9|203418.1|203455.7|203325.4|732
1642589400000|2022-01-19 10:50:00|203495|203345|203550|203400|203550.7|203400.7|203485.9|203335.9|651
1642589700000|2022-01-19 10:55:00|203550.2|203400.2|203441.8|203291.8|203553.7|203403.7|203419.8|203274.9|732
1642590000000|2022-01-19 11:00:00|203440.8|203290.8|203368.9|203218.9|203448|203325.5|203330.8|203187.8|706
1642590300000|2022-01-19 11:05:00|203369.5|203219.5|203416.6|203266.6|203494.7|203344.7|203368.9|203218.9|644
1642590600000|2022-01-19 11:10:00|203416.8|203266.8|203433.3|203283.3|203458|203308|203416.8|203266.8|565
1642590900000|2022-01-19 11:15:00|203433.2|203283.2|203431|203281|203477|203327|203425.1|203275.1|611
1642591200000|2022-01-19 11:20:00|203429.4|203279.4|203435|203285|203474.2|203324.2|203396.3|203246.3|694
1642591500000|2022-01-19 11:25:00|203434.6|203284.6|203481.8|203331.8|203483.2|203333.2|203432.1|203282.1|713
1642591800000|2022-01-19 11:30:00|203486.4|203336.4|203646.3|203496.3|203647|203497|203486.4|203336.4|694
1642592100000|2022-01-19 11:35:00|203643.6|203493.6|203622.3|203472.3|203681.5|203531.5|203605|203455|702
1642592400000|2022-01-19 11:40:00|203619.9|203469.9|203710.4|203560.4|203723.4|203588.6|203617.5|203467.5|563
1642592700000|2022-01-19 11:45:00|203710.7|203560.7|203729.2|203579.2|203749.2|203599.2|203666.4|203516.4|623
1642593000000|2022-01-19 11:50:00|203729.4|203579.4|203681.9|203531.9|203729.6|203628.3|203606.5|203466|674
1642593300000|2022-01-19 11:55:00|203687.7|203537.7|203572.2|203422.2|203694.4|203544.4|203572.2|203422.2|741
1642593600000|2022-01-19 12:00:00|203573.6|203423.6|203539|203389|203580.4|203475.9|203525.1|203380.6|794
1642593900000|2022-01-19 12:05:00|203543.3|203393.3|203423.6|203373.6|203550.8|203400.8|203420.4|203292.9|617
1642594200000|2022-01-19 12:10:00|203422.3|203372.3|203526.6|203376.6|203534.5|203426.1|203420.9|203322.9|532
1642594500000|2022-01-19 12:15:00|203526.8|203376.8|203523.9|203373.9|203533.6|203383.6|203482.1|203332.1|582
1642594800000|2022-01-19 12:20:00|203524|203374|203530.8|203380.8|203551.4|203401.4|203495.7|203345.7|615
1642595100000|2022-01-19 12:25:00|203531.5|203381.5|203610.7|203460.7|203618.6|203468.6|203530.2|203380.2|615
1642595400000|2022-01-19 12:30:00|203605.8|203455.8|203356.9|203306.9|203610.4|203484.3|203344.8|203254.1|779
1642595700000|2022-01-19 12:35:00|203357.2|203307.2|203505.6|203355.6|203532.8|203424|203351.8|203259.5|748
1642596000000|2022-01-19 12:40:00|203505.1|203355.1|203484|203434|203571.7|203461.2|203444.8|203338.6|687
1642596300000|2022-01-19 12:45:00|203484.3|203434.3|203449.6|203299.6|203533.2|203434.6|203402.9|203297|561
1642596600000|2022-01-19 12:50:00|203449|203299|203464.6|203314.6|203479|203385.4|203391.3|203288.7|747
1642596900000|2022-01-19 12:55:00|203464.7|203314.7|203530.6|203380.6|203553.6|203450.5|203434.8|203314.1|606
1642597200000|2022-01-19 13:00:00|203525.4|203375.4|203502.5|203452.5|203595.7|203505.2|203436|203334.6|726
1642597500000|2022-01-19 13:05:00|203500.3|203450.3|203513.5|203363.5|203550.6|203463.9|203419.5|203324.2|847
1642597800000|2022-01-19 13:10:00|203464.7|203414.7|203686.3|203536.3|203710.5|203609.4|203455.1|203353.2|779
1642598100000|2022-01-19 13:15:00|203636.7|203586.7|203497.6|203447.6|203704.7|203611.1|203447.2|203344.6|841
1642598400000|2022-01-19 13:20:00|203493.2|203443.2|203637.8|203487.8|203672.9|203577.1|203454.6|203366.6|818
1642598700000|2022-01-19 13:25:00|203632.3|203482.3|203634|203484|203641|203525.3|203537|203436.1|783
1642599000000|2022-01-19 13:30:00|203633.7|203483.7|203641|203591|203703.1|203597.4|203594.9|203455.1|821
1642599300000|2022-01-19 13:35:00|203644.5|203594.5|203858.2|203708.2|203881.7|203772.3|203627.2|203527.5|828
1642599600000|2022-01-19 13:40:00|203863.4|203713.4|203883.8|203833.8|203962.4|203858.7|203781|203683.6|842
1642599900000|2022-01-19 13:45:00|203882.6|203832.6|203933.4|203883.4|204024.1|203925.9|203867.1|203765.6|756
1642600200000|2022-01-19 13:50:00|203934.4|203884.4|203874.5|203824.5|203964.2|203888.4|203752.9|203649.3|904
1642600500000|2022-01-19 13:55:00|203867.7|203817.7|203844.3|203794.3|203928.7|203838|203792.7|203694.2|826
1642600800000|2022-01-19 14:00:00|203842.7|203792.7|204053.7|203903.7|204060.6|203960.1|203840.9|203745.8|781
1642601100000|2022-01-19 14:05:00|204055.2|203905.2|204090.2|204040.2|204137.5|204040.8|203966.3|203861.1|779
1642601400000|2022-01-19 14:10:00|204092.7|204042.7|204261.6|204211.6|204329.6|204228.5|204039.1|203935.9|874
1642601700000|2022-01-19 14:15:00|204264|204214|204103.7|203953.7|204338.6|204239.8|204052.6|203947|841
1642602000000|2022-01-19 14:20:00|204104.2|203954.2|204233.6|204083.6|204321.5|204222.6|203985|203839.5|837
1642602300000|2022-01-19 14:25:00|204230.4|204080.4|203990.3|203940.3|204278.7|204129.8|203969.5|203873.6|875
1642602600000|2022-01-19 14:30:00|203999.3|203949.3|204274.4|204124.4|204320.9|204251.9|203993.5|203898.2|797
1642602900000|2022-01-19 14:35:00|204274.5|204124.5|204176.6|204026.6|204317.5|204175.3|204098.6|203995.4|941
1642603200000|2022-01-19 14:40:00|204183.8|204033.8|204270.4|204120.4|204347.9|204252.5|204116|204008.7|1068
1642603500000|2022-01-19 14:45:00|204273.6|204123.6|204231|204081|204274.5|204178.8|204074.5|203985|1088
1642603800000|2022-01-19 14:50:00|204228.6|204078.6|204055.4|204005.4|204243.5|204131.8|204053.9|203954.4|1040
1642604100000|2022-01-19 14:55:00|204055.2|204005.2|204034.7|203984.7|204166.6|204068.9|203995.7|203896.1|1046
1642604400000|2022-01-19 15:00:00|204034.2|203984.2|203973|203823|204073.6|203984.2|203915.9|203811.1|969
1642604700000|2022-01-19 15:05:00|203974.2|203824.2|204049.8|203899.8|204092.1|203992.7|203899.4|203799.8|956
1642605000000|2022-01-19 15:10:00|203994.2|203944.2|203995.1|203845.1|204070.5|203947.1|203933.7|203833.7|902
1642605300000|2022-01-19 15:15:00|203994|203844|204077.1|203927.1|204136.2|204029.9|203890|203787.9|933
1642605600000|2022-01-19 15:20:00|204076.7|203926.7|204210.8|204060.8|204219.7|204114|204022|203915.3|922
1642605900000|2022-01-19 15:25:00|204206.2|204056.2|204274|204124|204298.2|204148.2|204112.3|204014.7|944
1642606200000|2022-01-19 15:30:00|204267.4|204117.4|204386.1|204236.1|204391.9|204241.9|204195.6|204045.6|956
1642606500000|2022-01-19 15:35:00|204385.9|204235.9|204492.6|204342.6|204501.9|204402.6|204306.2|204202.9|975
1642606800000|2022-01-19 15:40:00|204494.3|204344.3|204478.3|204328.3|204507.7|204357.7|204446|204296|875
1642607100000|2022-01-19 15:45:00|204477.2|204327.2|204649.5|204499.5|204673.4|204549.2|204461.5|204327.2|952
1642607400000|2022-01-19 15:50:00|204648.3|204498.3|204787|204637|204817|204709.2|204546.4|204441.2|923
1642607700000|2022-01-19 15:55:00|204791.7|204641.7|204730.6|204580.6|204794.8|204670.2|204491.7|204397.4|997
1642608000000|2022-01-19 16:00:00|204732.5|204582.5|204661.5|204511.5|204802|204702.7|204538.7|204443.4|959
1642608300000|2022-01-19 16:05:00|204659.1|204509.1|204717.9|204567.9|204822.2|204684.2|204647.8|204509.1|903
1642608600000|2022-01-19 16:10:00|204723|204573|204683.9|204533.9|204742.6|204640.3|204569.3|204450.1|821
1642608900000|2022-01-19 16:15:00|204682.2|204532.2|204777|204627|204804.5|204654.5|204542.7|204440|856
1642609200000|2022-01-19 16:20:00|204777.5|204627.5|204722.7|204572.7|204921.1|204819.3|204680.4|204567.8|817
1642609500000|2022-01-19 16:25:00|204724.1|204574.1|204623.2|204473.2|204752.6|204655.7|204577.3|204434.3|874
1642609800000|2022-01-19 16:30:00|204620.7|204470.7|204693.8|204543.8|204706.7|204606.2|204571.2|204425.2|916
1642610100000|2022-01-19 16:35:00|204702.8|204552.8|204630.8|204480.8|204802.4|204689|204586.1|204475.7|900
1642610400000|2022-01-19 16:40:00|204631|204481|204681.8|204531.8|204722|204580.2|204588|204477.7|686
1642610700000|2022-01-19 16:45:00|204681.2|204531.2|204699.8|204649.8|204761.7|204666|204621|204513.1|713
1642611000000|2022-01-19 16:50:00|204745.4|204595.4|204857.3|204707.3|204868.3|204718.3|204652.4|204531.3|806
1642611300000|2022-01-19 16:55:00|204859.2|204709.2|204816.5|204666.5|204900.8|204767.9|204749.5|204652.4|935
1642611600000|2022-01-19 17:00:00|204814.2|204664.2|204815.8|204665.8|204940.6|204835|204703.8|204594.3|946
1642611900000|2022-01-19 17:05:00|204813.8|204663.8|204808.3|204658.3|204892.2|204779.1|204719.5|204593.1|832
1642612200000|2022-01-19 17:10:00|204809.1|204659.1|204774.8|204624.8|204863.8|204717.7|204726.1|204593|768
1642612500000|2022-01-19 17:15:00|204775.3|204625.3|204759.9|204609.9|204892.8|204772.6|204744.2|204594.2|707
1642612800000|2022-01-19 17:20:00|204766.5|204616.5|204721.1|204571.1|204805|204666.4|204687.1|204550.4|801
1642613100000|2022-01-19 17:25:00|204719.7|204569.7|204707.8|204557.8|204765|204651.9|204697.7|204547.7|830
1642613400000|2022-01-19 17:30:00|204707.5|204557.5|204604|204554|204707.5|204585.2|204521.8|204417.4|851
1642613700000|2022-01-19 17:35:00|204652.9|204502.9|204732.9|204682.9|204783.3|204691.1|204600.4|204496|714
1642614000000|2022-01-19 17:40:00|204733.1|204683.1|204760.4|204610.4|204782.5|204686.4|204678.2|204569.2|792
1642614300000|2022-01-19 17:45:00|204759|204609|204862.6|204712.6|204863.7|204765|204728.5|204608|831
1642614600000|2022-01-19 17:50:00|204861.5|204711.5|204864.8|204714.8|204895.8|204796.1|204768.7|204654.1|799
1642614900000|2022-01-19 17:55:00|204866.8|204716.8|204784.9|204634.9|204903.4|204769.2|204758.8|204619|880
1642615200000|2022-01-19 18:00:00|204792.5|204642.5|204880.1|204730.1|204888.8|204785.6|204712|204612.4|958
1642615500000|2022-01-19 18:05:00|204873.9|204723.9|204734.7|204584.7|204908.8|204802|204655.7|204553.9|799
1642615800000|2022-01-19 18:10:00|204733.1|204583.1|204718.2|204568.2|204796.7|204687.6|204653.8|204549.5|695
1642616100000|2022-01-19 18:15:00|204719.2|204569.2|204659.1|204509.1|204719.2|204611.9|204624.8|204508.5|630
1642616400000|2022-01-19 18:20:00|204661.9|204511.9|204607.5|204457.5|204701|204597.4|204561.6|204454.5|674
1642616700000|2022-01-19 18:25:00|204607.4|204457.4|204580.7|204430.7|204608|204509.4|204458|204367.2|624
1642617000000|2022-01-19 18:30:00|204580|204430|204438.4|204388.4|204642.1|204534.3|204436.5|204335.9|649
1642617300000|2022-01-19 18:35:00|204440.6|204390.6|204449.4|204399.4|204578|204478.8|204438.1|204345.3|697
1642617600000|2022-01-19 18:40:00|204447.4|204397.4|204494.3|204344.3|204532.2|204446.9|204443.2|204338.1|541
1642617900000|2022-01-19 18:45:00|204494.6|204344.6|204429.4|204379.4|204540.8|204427.9|204392.1|204301.6|706
1642618200000|2022-01-19 18:50:00|204428.6|204378.6|204476.5|204326.5|204512|204405.8|204373.5|204271|681
1642618500000|2022-01-19 18:55:00|204477.7|204327.7|204567.2|204517.2|204666.3|204569.2|204446.5|204323.1|720
1642618800000|2022-01-19 19:00:00|204567.9|204517.9|204461.4|204311.4|204633.4|204522.6|204409.2|204299.1|712
1642619100000|2022-01-19 19:05:00|204413.2|204363.2|204527.7|204377.7|204562.3|204451.1|204413.2|204317.8|752
1642619400000|2022-01-19 19:10:00|204529|204379|204525.1|204375.1|204541.4|204429.4|204470.5|204365.9|557
1642619700000|2022-01-19 19:15:00|204525.6|204375.6|204442.6|204392.6|204534.6|204432.2|204441.8|204342.3|597
1642620000000|2022-01-19 19:20:00|204446.9|204396.9|204672.2|204522.2|204677.5|204527.8|204445.7|204338.8|700
1642620300000|2022-01-19 19:25:00|204676.2|204526.2|204792.3|204642.3|204793.9|204690.6|204616.7|204505|723
1642620600000|2022-01-19 19:30:00|204793.6|204643.6|204686.4|204636.4|204804.2|204703|204548.3|204447.1|789
1642620900000|2022-01-19 19:35:00|204742.1|204592.1|204689.6|204639.6|204762.7|204655.1|204631.5|204501.8|720
1642621200000|2022-01-19 19:40:00|204688.1|204638.1|204658.7|204508.7|204756.4|204650.8|204596.7|204475.4|669
1642621500000|2022-01-19 19:45:00|204659|204509|204568.5|204418.5|204677.7|204574.7|204535.3|204396.9|852
1642621800000|2022-01-19 19:50:00|204569.7|204419.7|204528.2|204378.2|204590.4|204471.9|204485.4|204376.5|845
1642622100000|2022-01-19 19:55:00|204526.9|204376.9|204631.5|204481.5|204631.5|204498.2|204459.4|204354.2|937
1642622400000|2022-01-19 20:00:00|204635.4|204485.4|204632.1|204482.1|204659.5|204530.6|204580.6|204460.2|840
1642622700000|2022-01-19 20:05:00|204637.8|204487.8|204534.7|204384.7|204652.3|204502.3|204529.2|204379.2|882
1642623000000|2022-01-19 20:10:00|204536|204386|204452.8|204302.8|204538.9|204388.9|204417|204267|852
1642623300000|2022-01-19 20:15:00|204453.9|204303.9|204609|204459|204642.6|204537.6|204411.3|204261.3|842
1642623600000|2022-01-19 20:20:00|204608.7|204458.7|204727.1|204577.1|204746.7|204614.8|204572.1|204453.4|786
1642623900000|2022-01-19 20:25:00|204728.8|204578.8|204814.9|204664.9|204837|204730.8|204718.7|204568.7|592
1642624200000|2022-01-19 20:30:00|204813.9|204663.9|204851.5|204701.5|204861.3|204711.3|204787.7|204637.7|653
1642624500000|2022-01-19 20:35:00|204849.1|204699.1|204834.1|204684.1|204878|204767.5|204790.6|204640.6|630
1642624800000|2022-01-19 20:40:00|204834.4|204684.4|204938.6|204788.6|204954.1|204804.1|204781.4|204684.4|671
1642625100000|2022-01-19 20:45:00|204936.7|204786.7|204993.8|204843.8|205023.9|204895.9|204850.7|204744|764
1642625400000|2022-01-19 20:50:00|204991.7|204841.7|204914.3|204764.3|204995.9|204879.9|204895.6|204745.6|842
1642625700000|2022-01-19 20:55:00|204921.2|204771.2|204910.7|204760.7|204959.6|204809.6|204881.6|204731.6|803
1642626000000|2022-01-19 21:00:00|204916.9|204766.9|204952|204802|204959.8|204809.8|204860.4|204710.4|609
1642626300000|2022-01-19 21:05:00|204951.6|204801.6|204939.1|204789.1|204954.3|204857.6|204898.5|204769.6|417
1642626600000|2022-01-19 21:10:00|204939.6|204789.6|205057.2|204907.2|205060.4|204910.4|204931.5|204781.5|530
1642626900000|2022-01-19 21:15:00|205058.4|204908.4|205104.3|204954.3|205147.5|205045.5|205010.3|204860.3|511
1642627200000|2022-01-19 21:20:00|205100.8|204950.8|205276|205126|205325.5|205224.9|205089.8|204939.8|703
1642627500000|2022-01-19 21:25:00|205276.2|205126.2|205303.9|205153.9|205322.1|205209.6|205221.8|205110.5|706
1642627800000|2022-01-19 21:30:00|205304.6|205154.6|205276.2|205126.2|205311.9|205161.9|205259.9|205109.9|414
1642628100000|2022-01-19 21:35:00|205274.5|205124.5|205171.5|205021.5|205275.4|205125.4|205153.6|205003.6|376
1642628400000|2022-01-19 21:40:00|205171.7|205021.7|205248.2|205098.2|205248.7|205098.7|205134.9|204984.9|459
1642628700000|2022-01-19 21:45:00|205248.6|205098.6|205202.6|205052.6|205261.2|205111.2|205193.1|205043.1|314
1642629000000|2022-01-19 21:50:00|205201.6|205051.6|205233.8|205083.8|205248.5|205098.5|205117.9|205016|364
1642629300000|2022-01-19 21:55:00|205233.5|205083.5|205235|204938|205381|205171.2|205201.9|204932.9|577
1642629600000|2022-01-19 22:00:00|205232.8|204935.8|205171.3|204874.3|205253|204956|204901.5|204746.8|91
1642629900000|2022-01-19 22:05:00|205172.5|204875.5|205191.5|204894.5|205220.9|204923.9|205167.1|204870.1|159
1642630200000|2022-01-19 22:10:00|205198.9|204901.9|205182.7|204885.7|205231.7|204934.7|205103.5|204806.5|113
1642630500000|2022-01-19 22:15:00|205221.8|204924.8|205174.9|204877.9|205226.1|204929.1|205119.5|204822.5|116
1642630800000|2022-01-19 22:20:00|205186.8|204889.8|205208.8|204911.8|205224|204927|205123|204826|108
1642631100000|2022-01-19 22:25:00|205214.3|204917.3|205141.3|204844.3|205221.3|204924.3|205117.7|204820.7|116
1642631400000|2022-01-19 22:30:00|205175.8|204878.8|205216.5|204919.5|205232.4|204935.4|205138.1|204841.1|150
1642631700000|2022-01-19 22:35:00|205214.6|204917.6|205180.7|204883.7|205225.4|204928.4|205115.9|204818.9|107
1642632000000|2022-01-19 22:40:00|205170.7|204873.7|205189.8|204892.8|205228.6|204931.6|205115.9|204818.9|157
1642632300000|2022-01-19 22:45:00|205158.4|204861.4|205240.5|204943.5|205280.6|204983.6|205110.7|204813.7|180
1642632600000|2022-01-19 22:50:00|205229.4|204932.4|205233.2|204936.2|205282.7|204985.7|205203.2|204906.2|136
1642632900000|2022-01-19 22:55:00|205208|204911|205227.2|204930.2|205312.1|205015.1|205202.5|204905.5|145
1642633200000|2022-01-19 23:00:00|205229|204932|205331.9|205052.3|205378.4|205124.5|205220.9|204923.9|542
1642633500000|2022-01-19 23:05:00|205333.3|205036.3|205229.8|205079.8|205343.7|205090.9|205199.5|204985.2|358
1642633800000|2022-01-19 23:10:00|205230|205080|205232.1|205082.1|205283.6|205084.8|205188.9|204978.8|308
1642634100000|2022-01-19 23:15:00|205222.1|205072.1|205238.2|205088.2|205239.5|205089.5|205213.2|205063.2|303
1642634400000|2022-01-19 23:20:00|205236.6|205086.6|205248.6|205098.6|205250|205100|205218.7|205068.7|518
1642634700000|2022-01-19 23:25:00|205248.9|205098.9|205237.6|205087.6|205249.3|205099.3|205200|205050|467
1642635000000|2022-01-19 23:30:00|205237|205087|205232.9|205082.9|205245.5|205095.5|205215.3|205065.3|502
1642635300000|2022-01-19 23:35:00|205233.6|205083.6|205216.2|205066.2|205239.1|205089.1|205213.2|205063.2|445
1642635600000|2022-01-19 23:40:00|205216.5|205066.5|205187.3|205037.3|205270.8|205068.7|205187.1|204978.1|325
1642635900000|2022-01-19 23:45:00|205187.2|205037.2|205204.1|205054.1|205214.4|205064.4|205180.8|205030.8|341
1642636200000|2022-01-19 23:50:00|205202.5|205052.5|205211.6|205061.6|205231.1|205081.1|205199.4|205049.4|541
1642636500000|2022-01-19 23:55:00|205213.7|205063.7|205211.8|205061.8|205236.5|205086.5|205196.7|205046.7|340
1642636800000|2022-01-20 00:00:00|205218.6|205068.6|205164.8|205014.8|205218.6|205068.6|205135.5|204985.5|581
1642637100000|2022-01-20 00:05:00|205174.2|205024.2|205139.1|204989.1|205228|205045.5|205118.6|204962.9|535
1642637400000|2022-01-20 00:10:00|205144.2|204994.2|205108.4|204958.4|205176.4|205026.4|205091.3|204941.3|522
1642637700000|2022-01-20 00:15:00|205109.7|204959.7|205186.2|205036.2|205200.8|205050.8|205108.4|204958.4|727
1642638000000|2022-01-20 00:20:00|205186.9|205036.9|205189.4|205039.4|205199.8|205049.8|205140.9|204990.9|676
1642638300000|2022-01-20 00:25:00|205188.4|205038.4|205140.7|204990.7|205211.9|205061.9|205128.3|204978.3|544
1642638600000|2022-01-20 00:30:00|205135.6|204985.6|205083.3|204933.3|205152.7|205002.7|205069|204919|628
1642638900000|2022-01-20 00:35:00|205082.6|204932.6|205155.2|205005.2|205168.1|205018.1|205082.6|204932.6|470
1642639200000|2022-01-20 00:40:00|205149.1|204999.1|205163.6|205013.6|205170.1|205020.1|205129.2|204979.2|339
1642639500000|2022-01-20 00:45:00|205163.9|205013.9|205158.1|205008.1|205175.3|205025.3|205140.3|204990.3|441
1642639800000|2022-01-20 00:50:00|205158.5|205008.5|205093.5|204943.5|205184.3|205034.3|205087.6|204937.6|522
1642640100000|2022-01-20 00:55:00|205093.3|204943.3|205078.6|204928.6|205115.4|204965.4|205062.1|204912.1|659
1642640400000|2022-01-20 01:00:00|205081.2|204931.2|205085.4|204935.4|205090.4|204940.4|205028.2|204878.2|639
1642640700000|2022-01-20 01:05:00|205082.9|204932.9|205025.7|204875.7|205111.7|204961.7|204999.2|204824|536
1642641000000|2022-01-20 01:10:00|205031|204881|204991.1|204841.1|205046|204896|204964.2|204814.2|524
1642641300000|2022-01-20 01:15:00|204992.1|204842.1|205017.6|204867.6|205077|204927|204921.3|204751|674
1642641600000|2022-01-20 01:20:00|205014|204864|205005.8|204855.8|205048.6|204898.6|204976.4|204826.4|614
1642641900000|2022-01-20 01:25:00|205006.8|204856.8|205050.9|204900.9|205067.3|204917.3|204973.3|204823.3|500
1642642200000|2022-01-20 01:30:00|205050.7|204900.7|205011.8|204861.8|205073.7|204902|204982|204818.6|662
1642642500000|2022-01-20 01:35:00|204998.9|204848.9|205003|204853|205039.6|204889.6|204991.7|204841.7|581
1642642800000|2022-01-20 01:40:00|205002|204852|204998.1|204848.1|205045.7|204895.7|204970.9|204820.9|740
1642643100000|2022-01-20 01:45:00|204999|204849|204964.1|204814.1|204999|204849|204917.7|204767.7|770
1642643400000|2022-01-20 01:50:00|204964.2|204814.2|204991|204841|205027.1|204877.1|204962.9|204812.9|609
1642643700000|2022-01-20 01:55:00|204994.6|204844.6|205003.6|204853.6|205011|204861|204945.2|204795.2|593
1642644000000|2022-01-20 02:00:00|205004.4|204854.4|205007.2|204857.2|205012.1|204862.1|204945.9|204795.9|419
1642644300000|2022-01-20 02:05:00|205006.8|204856.8|205046.2|204896.2|205053.7|204903.7|204980.1|204830.1|368
1642644600000|2022-01-20 02:10:00|205045.8|204895.8|205094.6|204944.6|205098|204948|204995.4|204845.4|478
1642644900000|2022-01-20 02:15:00|205094.5|204944.5|205068.5|204918.5|205128.3|204978.3|205042.3|204892.3|611
1642645200000|2022-01-20 02:20:00|205054.3|204904.3|205053.5|204903.5|205069.7|204919.7|205046.7|204896.7|549
1642645500000|2022-01-20 02:25:00|205055|204905|205052.8|204902.8|205097.5|204947.5|205047.7|204897.7|597
1642645800000|2022-01-20 02:30:00|205055.3|204905.3|205012.1|204862.1|205055.3|204905.3|205002.8|204852.8|591
1642646100000|2022-01-20 02:35:00|205012.3|204862.3|205017.5|204867.5|205029.4|204879.4|204989.7|204839.7|478
1642646400000|2022-01-20 02:40:00|205018.1|204868.1|205088.3|204938.3|205096.7|204946.7|205010.3|204860.3|381
1642646700000|2022-01-20 02:45:00|205091.1|204941.1|205064.1|204914.1|205093.9|204943.9|205037.9|204887.9|457
1642647000000|2022-01-20 02:50:00|205063.7|204913.7|205009.7|204859.7|205067.8|204917.8|205006.9|204856.9|439
1642647300000|2022-01-20 02:55:00|205011.2|204861.2|205012.7|204862.7|205017.6|204867.6|204967.1|204817.1|421
1642647600000|2022-01-20 03:00:00|205012.3|204862.3|205015.2|204865.2|205042.2|204892.2|204999.2|204849.2|354
1642647900000|2022-01-20 03:05:00|205020|204870|205013|204863|205056|204906|204998.6|204848.6|434
1642648200000|2022-01-20 03:10:00|205013.6|204863.6|205052|204902|205064.4|204914.4|205005.3|204855.3|391
1642648500000|2022-01-20 03:15:00|205050|204900|205002.8|204852.8|205062|204912|204969.9|204819.9|509
1642648800000|2022-01-20 03:20:00|205001.6|204851.6|204984|204834|205017.7|204867.7|204968.1|204818.1|519
1642649100000|2022-01-20 03:25:00|204977.1|204827.1|205027.8|204877.8|205052.4|204902.4|204967.9|204817.9|470
1642649400000|2022-01-20 03:30:00|205027.2|204877.2|205004.5|204854.5|205030.6|204880.6|204987.6|204837.6|444
1642649700000|2022-01-20 03:35:00|205006.1|204856.1|205012.7|204862.7|205025.5|204875.5|205001.9|204851.9|395
1642650000000|2022-01-20 03:40:00|205011.7|204861.7|205004|204854|205031.3|204881.3|204996.5|204846.5|359
1642650300000|2022-01-20 03:45:00|205002.9|204852.9|205016.4|204866.4|205027.7|204877.7|204985.5|204835.5|599
1642650600000|2022-01-20 03:50:00|205017|204867|205004|204854|205035.7|204885.7|204985.4|204835.4|434
1642650900000|2022-01-20 03:55:00|205003.1|204853.1|205009.8|204859.8|205033.7|204883.7|204985.1|204835.1|461
1642651200000|2022-01-20 04:00:00|205008.9|204858.9|205016.7|204866.7|205023.1|204873.1|205000.6|204850.6|450
1642651500000|2022-01-20 04:05:00|205015.7|204865.7|205040.8|204890.8|205051.1|204901.1|205008.7|204858.7|464
1642651800000|2022-01-20 04:10:00|205039.2|204889.2|205041.5|204891.5|205057.7|204907.7|205033.2|204883.2|460
1642652100000|2022-01-20 04:15:00|205041.7|204891.7|205047.2|204897.2|205064.6|204914.6|205034|204884|424
1642652400000|2022-01-20 04:20:00|205047|204897|205050|204900|205072.5|204922.5|205036|204886|298
1642652700000|2022-01-20 04:25:00|205048.9|204898.9|205022.7|204872.7|205058.5|204908.5|205007.2|204857.2|386
1642653000000|2022-01-20 04:30:00|205021.3|204871.3|205007.6|204857.6|205032|204882|205004.9|204854.9|331
1642653300000|2022-01-20 04:35:00|205006.5|204856.5|205006.9|204856.9|205028.5|204878.5|205004.3|204854.3|376
1642653600000|2022-01-20 04:40:00|205007.6|204857.6|205054.7|204904.7|205056.8|204906.8|205004.7|204854.7|354
1642653900000|2022-01-20 04:45:00|205055.1|204905.1|205012.1|204862.1|205058.7|204908.7|204994.8|204844.8|444
1642654200000|2022-01-20 04:50:00|205011.7|204861.7|205010.9|204860.9|205027.6|204877.6|204996.3|204846.3|359
1642654500000|2022-01-20 04:55:00|205009.1|204859.1|205014.8|204864.8|205023.2|204873.2|204985.6|204835.6|336
1642654800000|2022-01-20 05:00:00|205014.9|204864.9|205024.7|204874.7|205044.7|204894.7|204993.9|204843.9|454
1642655100000|2022-01-20 05:05:00|205025.1|204875.1|205105.5|204955.5|205110.9|204960.9|205014.7|204864.7|434
1642655400000|2022-01-20 05:10:00|205105|204955|205098.1|204948.1|205112.6|204962.6|205076.4|204926.4|473
1642655700000|2022-01-20 05:15:00|205098|204948|205093.1|204943.1|205111|204961|205078.1|204928.1|506
1642656000000|2022-01-20 05:20:00|205091.2|204941.2|205093|204943|205126.3|204976.3|205080.2|204930.2|508
1642656300000|2022-01-20 05:25:00|205090.3|204940.3|205115.6|204965.6|205132.1|204982.1|205088.3|204938.3|600
1642656600000|2022-01-20 05:30:00|205115.1|204965.1|205099.6|204949.6|205118.3|204968.3|205078.5|204928.5|540
1642656900000|2022-01-20 05:35:00|205100.2|204950.2|205139.7|204989.7|205146.2|204996.2|205099.2|204949.2|559
1642657200000|2022-01-20 05:40:00|205139.5|204989.5|205133.7|204983.7|205145.1|204995.1|205124.2|204974.2|474
1642657500000|2022-01-20 05:45:00|205142.6|204992.6|205115.4|204965.4|205148.9|204998.9|205107.6|204957.6|409
1642657800000|2022-01-20 05:50:00|205115.3|204965.3|205111.3|204961.3|205143.8|204993.8|205110.8|204960.8|305
1642658100000|2022-01-20 05:55:00|205113|204963|205158.3|205008.3|205183.4|205033.4|205093.9|204943.9|467
1642658400000|2022-01-20 06:00:00|205163.3|205013.3|205132.8|204982.8|205175.7|205025.7|205116.9|204966.9|574
1642658700000|2022-01-20 06:05:00|205132.1|204982.1|205140.8|204990.8|205165.8|205015.8|205131.5|204981.5|553
1642659000000|2022-01-20 06:10:00|205140.7|204990.7|205102.6|204952.6|205143.2|204993.2|205097.7|204947.7|546
1642659300000|2022-01-20 06:15:00|205102|204952|205096|204946|205107.9|204957.9|205083.7|204933.7|561
1642659600000|2022-01-20 06:20:00|205091.2|204941.2|205093.9|204943.9|205109.1|204959.1|205072.6|204922.6|316
1642659900000|2022-01-20 06:25:00|205096.5|204946.5|205141.3|204991.3|205162.3|205012.3|205085.8|204935.8|424
1642660200000|2022-01-20 06:30:00|205140.6|204990.6|205129.2|204979.2|205148.7|204998.7|205127.4|204977.4|394
1642660500000|2022-01-20 06:35:00|205129.5|204979.5|205093.4|204943.4|205133.9|204983.9|205083|204933|408
1642660800000|2022-01-20 06:40:00|205093.9|204943.9|205089.7|204939.7|205115.3|204965.3|205086.9|204936.9|283
1642661100000|2022-01-20 06:45:00|205089.4|204939.4|205040.1|204890.1|205094.1|204944.1|204994.3|204844.3|454
1642661400000|2022-01-20 06:50:00|205040.4|204890.4|205052.4|204902.4|205086|204936|205029.3|204879.3|444
1642661700000|2022-01-20 06:55:00|205052.2|204902.2|205005.1|204855.1|205077.1|204927.1|204998.3|204848.3|565
1642662000000|2022-01-20 07:00:00|205002.1|204852.1|205022.2|204872.2|205063|204913|205002.1|204852.1|672
1642662300000|2022-01-20 07:05:00|205022|204872|205012.1|204862.1|205052.2|204902.2|205003.7|204853.7|663
1642662600000|2022-01-20 07:10:00|205012.4|204862.4|205092.5|204942.5|205096.1|204946.1|205012.4|204862.4|554
1642662900000|2022-01-20 07:15:00|205092.7|204942.7|205130.5|204980.5|205143.4|204993.4|205090|204940|573
1642663200000|2022-01-20 07:20:00|205130.3|204980.3|205120.6|204970.6|205146.8|204996.8|205107.3|204957.3|602
1642663500000|2022-01-20 07:25:00|205120.1|204970.1|205173.8|205023.8|205188.4|205038.4|205086.8|204936.8|619
1642663800000|2022-01-20 07:30:00|205177.7|205027.7|205097.6|204947.6|205184.6|205034.6|205092.8|204942.8|580
1642664100000|2022-01-20 07:35:00|205098.3|204948.3|205049.5|204899.5|205101.1|204951.1|205015.7|204865.7|508
1642664400000|2022-01-20 07:40:00|205050|204900|205012.4|204862.4|205053|204903|205009.7|204859.7|527
1642664700000|2022-01-20 07:45:00|205012.1|204862.1|204967.4|204817.4|205051.6|204901.6|204910.9|204760.9|605
1642665000000|2022-01-20 07:50:00|204966.8|204816.8|204880.4|204730.4|204987|204837|204839.8|204716.5|607
1642665300000|2022-01-20 07:55:00|204879.5|204729.5|205005.5|204855.5|205014.8|204864.8|204838|204719.4|678
1642665600000|2022-01-20 08:00:00|205012.6|204862.6|204935.3|204785.3|205068.2|204918.2|204930.6|204780.6|835
1642665900000|2022-01-20 08:05:00|204933.8|204783.8|204792.5|204642.5|204938.7|204788.7|204739.4|204636.7|864
1642666200000|2022-01-20 08:10:00|204792.6|204642.6|204907.1|204757.1|204928|204778|204779.9|204629.9|865
1642666500000|2022-01-20 08:15:00|204908.7|204758.7|205010.7|204860.7|205048|204898|204893.5|204743.5|956
1642666800000|2022-01-20 08:20:00|205012.2|204862.2|205072|204922|205113.7|204963.7|204983.8|204833.8|910
1642667100000|2022-01-20 08:25:00|205071.2|204921.2|205000.1|204850.1|205100|204950.6|204997.5|204847.5|857
1642667400000|2022-01-20 08:30:00|205000.3|204850.3|204994.1|204844.1|205105.8|204955.8|204973.8|204823.8|849
1642667700000|2022-01-20 08:35:00|204993.6|204843.6|205078|204928|205091.3|204941.3|204992.6|204842.6|750
1642668000000|2022-01-20 08:40:00|205077.4|204927.4|205031.3|204881.3|205093.9|204943.9|204992.6|204842.6|678
1642668300000|2022-01-20 08:45:00|205030.9|204880.9|205062.5|204912.5|205086|204936|205004.1|204854.1|713
1642668600000|2022-01-20 08:50:00|205062.4|204912.4|205019.9|204869.9|205086.5|204936.5|205012.3|204862.3|782
1642668900000|2022-01-20 08:55:00|205020.2|204870.2|204979.4|204829.4|205087|204937|204977.9|204827.9|785
1642669200000|2022-01-20 09:00:00|204980|204830|205075.2|204925.2|205085.9|204935.9|204957.6|204807.6|826
1642669500000|2022-01-20 09:05:00|205074.9|204924.9|205055.3|204905.3|205096.5|204946.5|205010.1|204860.1|786
1642669800000|2022-01-20 09:10:00|205056.5|204906.5|205052.1|204902.1|205122.5|204972.5|205039|204889|876
1642670100000|2022-01-20 09:15:00|205052|204902|205160.8|205010.8|205204.1|205054.1|205052|204902|822
1642670400000|2022-01-20 09:20:00|205159.5|205009.5|205255.1|205105.1|205281.7|205131.7|205145.6|204995.6|709
1642670700000|2022-01-20 09:25:00|205256.1|205106.1|205227.2|205077.2|205261.8|205111.8|205164.4|205014.4|738
1642671000000|2022-01-20 09:30:00|205225.1|205075.1|205165|205015|205230.4|205080.4|205137.5|204987.5|823
1642671300000|2022-01-20 09:35:00|205172.7|205022.7|205175.2|205025.2|205217.5|205067.5|205140.8|204990.8|870
1642671600000|2022-01-20 09:40:00|205174.7|205024.7|205232.2|205082.2|205232.3|205082.3|205166.6|205016.6|702
1642671900000|2022-01-20 09:45:00|205231.3|205081.3|205235|205085|205271.1|205121.1|205212.5|205062.5|829
1642672200000|2022-01-20 09:50:00|205234.4|205084.4|205154.9|205004.9|205236.3|205086.3|205129.3|204979.3|704
1642672500000|2022-01-20 09:55:00|205155|205005|205184|205034|205188.4|205038.4|205088.1|204966.8|835
1642672800000|2022-01-20 10:00:00|205185.6|205035.6|205202.8|205052.8|205280.4|205130.4|205169.3|205019.3|916
1642673100000|2022-01-20 10:05:00|205201.9|205051.9|205173.8|205023.8|205225.1|205075.1|205171.2|205021.2|736
1642673400000|2022-01-20 10:10:00|205174|205024|205225.5|205075.5|205236.4|205086.4|205150.4|205000.4|696
1642673700000|2022-01-20 10:15:00|205227.9|205077.9|205063.3|204913.3|205237.5|205087.5|205059.1|204909.1|650
1642674000000|2022-01-20 10:20:00|205062.6|204912.6|205060.4|204910.4|205103.5|204953.5|205050|204900|708
1642674300000|2022-01-20 10:25:00|205058.8|204908.8|205093.2|204943.2|205105.8|204955.8|205053|204903|670
1642674600000|2022-01-20 10:30:00|205092.6|204942.6|205086.8|204936.8|205108|204958|205080.9|204930.9|720
1642674900000|2022-01-20 10:35:00|205088.1|204938.1|205057.3|204907.3|205096.6|204946.6|205043.4|204893.4|601
1642675200000|2022-01-20 10:40:00|205057.1|204907.1|205168.3|205018.3|205178.9|205028.9|205052.7|204902.7|622
1642675500000|2022-01-20 10:45:00|205168.7|205018.7|205183.8|205033.8|205210.9|205060.9|205165.2|205015.2|573
1642675800000|2022-01-20 10:50:00|205184.3|205034.3|205094.4|204944.4|205187.8|205037.8|205094.2|204944.2|580
1642676100000|2022-01-20 10:55:00|205095.2|204945.2|205095.2|204945.2|205106.9|205000.7|205037.5|204916.6|530
1642676400000|2022-01-20 11:00:00|205095.8|204945.8|205012.6|204862.6|205104.7|204954.7|204998|204848|643
1642676700000|2022-01-20 11:05:00|205013.8|204863.8|205014.1|204864.1|205073.5|204923.5|205007.3|204857.3|505
1642677000000|2022-01-20 11:10:00|205015|204865|205052.3|204902.3|205096.6|204946.6|204996.2|204846.2|600
1642677300000|2022-01-20 11:15:00|205048|204898|205054.3|204904.3|205068.4|204918.4|205032.4|204882.4|732
1642677600000|2022-01-20 11:20:00|205054.4|204904.4|204988.5|204838.5|205060.3|204910.3|204971.6|204821.6|704
1642677900000|2022-01-20 11:25:00|204987.5|204837.5|204769.6|204619.6|204998.8|204848.8|204730.8|204580.8|775
1642678200000|2022-01-20 11:30:00|204771.1|204621.1|204775.1|204625.1|204833.6|204692|204742|204600|665
1642678500000|2022-01-20 11:35:00|204773.9|204623.9|204818.1|204668.1|204845.8|204695.8|204773.9|204623.9|522
1642678800000|2022-01-20 11:40:00|204817.6|204667.6|204837.1|204687.1|204858|204708|204805.1|204655.1|398
1642679100000|2022-01-20 11:45:00|204837.9|204687.9|204790.1|204640.1|204851|204701|204751.1|204601.1|528
1642679400000|2022-01-20 11:50:00|204790|204640|204742.1|204592.1|204790.1|204640.1|204709.1|204559.1|566
1642679700000|2022-01-20 11:55:00|204740.3|204590.3|204743.1|204593.1|204759.2|204609.2|204716.5|204566.5|704
1642680000000|2022-01-20 12:00:00|204743|204593|204827.4|204677.4|204851.3|204757|204730.6|204580.6|893
1642680300000|2022-01-20 12:05:00|204825.7|204675.7|204737.9|204587.9|204831.6|204703.1|204709.8|204585.8|843
1642680600000|2022-01-20 12:10:00|204736.5|204586.5|204712.4|204562.4|204761.5|204645.2|204651.5|204545.6|728
1642680900000|2022-01-20 12:15:00|204712.5|204562.5|204809.9|204659.9|204841.3|204691.3|204712.5|204562.5|761
1642681200000|2022-01-20 12:20:00|204807.5|204657.5|204923.2|204773.2|204941.1|204791.1|204759|204648.3|756
1642681500000|2022-01-20 12:25:00|204921.6|204771.6|204955.8|204805.8|205015.1|204865.1|204902.6|204752.6|864
1642681800000|2022-01-20 12:30:00|204954|204804|204860.9|204710.9|204954|204804|204757.8|204657.7|733
1642682100000|2022-01-20 12:35:00|204861.2|204711.2|204754.2|204604.2|204880.4|204736.1|204694.6|204595|832
1642682400000|2022-01-20 12:40:00|204753.5|204603.5|204702.5|204552.5|204787.2|204673.8|204653.6|204549.2|716
1642682700000|2022-01-20 12:45:00|204701.7|204551.7|204625.5|204575.5|204704.3|204602.4|204580.1|204480.3|474
1642683000000|2022-01-20 12:50:00|204625.3|204575.3|204614.1|204564.1|204689.2|204585.4|204597.4|204503.7|514
1642683300000|2022-01-20 12:55:00|204614|204564|204586.4|204436.4|204664.8|204566.3|204492.9|204379|719
1642683600000|2022-01-20 13:00:00|204590.4|204440.4|204492.7|204342.7|204596.2|204495.3|204444|204331.1|724
1642683900000|2022-01-20 13:05:00|204493.1|204343.1|204382.4|204232.4|204509.9|204409.7|204326.2|204223.9|766
1642684200000|2022-01-20 13:10:00|204383.4|204233.4|204415.5|204265.5|204465.6|204365.6|204333|204223.6|782
1642684500000|2022-01-20 13:15:00|204415.8|204265.8|204300|204250|204423|204322.5|204298.3|204203.8|699
1642684800000|2022-01-20 13:20:00|204302.7|204252.7|204202.6|204152.6|204376.4|204287.7|204142|204050.7|783
1642685100000|2022-01-20 13:25:00|204256.6|204106.6|204218.7|204068.7|204350.6|204254.3|204174|204061.5|646
1642685400000|2022-01-20 13:30:00|204222.4|204072.4|204233.4|204083.4|204270.5|204140.6|204045.6|203920.1|937
1642685700000|2022-01-20 13:35:00|204234.5|204084.5|204097.9|204047.9|204291.6|204183.5|204024.9|203922.5|916
1642686000000|2022-01-20 13:40:00|204146.1|203996.1|204131.3|204081.3|204194.5|204093.1|204011.2|203899.4|805
1642686300000|2022-01-20 13:45:00|204131.6|204081.6|203938.1|203888.1|204229.3|204118.8|203935.8|203850.8|692
1642686600000|2022-01-20 13:50:00|203938.2|203888.2|203890.5|203840.5|204009.8|203910.6|203854|203768.3|785
1642686900000|2022-01-20 13:55:00|203891.2|203841.2|204168.5|204018.5|204171.3|204021.3|203887.6|203783.1|979
1642687200000|2022-01-20 14:00:00|204167.5|204017.5|204183|204133|204242.5|204146.9|204064.1|203964.9|910
1642687500000|2022-01-20 14:05:00|204182.8|204132.8|204316|204166|204376|204268.1|204182.8|204084.6|945
1642687800000|2022-01-20 14:10:00|204318.3|204168.3|204418.9|204268.9|204424.7|204301.3|204220.2|204121.7|892
1642688100000|2022-01-20 14:15:00|204419.1|204269.1|204327.7|204177.7|204419.1|204308.3|204272.7|204122.7|739
1642688400000|2022-01-20 14:20:00|204327.6|204177.6|204113.7|203963.7|204332.3|204182.3|204062.8|203960.2|824
1642688700000|2022-01-20 14:25:00|204113.4|203963.4|204132.5|203982.5|204147.4|204018.4|204004.7|203902.5|686
1642689000000|2022-01-20 14:30:00|204133.7|203983.7|204118.9|203968.9|204208.4|204106.3|204053.6|203933.3|751
1642689300000|2022-01-20 14:35:00|204118.1|203968.1|204380.4|204230.4|204405.4|204291.1|204053.2|203951.8|783
1642689600000|2022-01-20 14:40:00|204376.8|204226.8|204445.8|204295.8|204448.8|204326.7|204288.9|204186.7|744
1642689900000|2022-01-20 14:45:00|204447.1|204297.1|204535.8|204385.8|204541.3|204439.6|204401.9|204280.1|781
1642690200000|2022-01-20 14:50:00|204536.6|204386.6|204481.5|204331.5|204600.3|204499.1|204364.4|204251|928
1642690500000|2022-01-20 14:55:00|204481.6|204331.6|204398.7|204248.7|204491.3|204341.3|204271.2|204159.5|960
1642690800000|2022-01-20 15:00:00|204393.8|204243.8|204649.8|204499.8|204672.9|204529.6|204393.8|204243.8|829
1642691100000|2022-01-20 15:05:00|204653.9|204503.9|204754.4|204604.4|204764.4|204655.5|204536.7|204412.5|927
1642691400000|2022-01-20 15:10:00|204754.9|204604.9|204808.1|204758.1|204881.2|204786.8|204628.3|204533.2|1038
1642691700000|2022-01-20 15:15:00|204804.8|204754.8|204778.9|204728.9|204977.6|204861.8|204750.2|204650.9|1036
1642692000000|2022-01-20 15:20:00|204778.1|204728.1|204711.3|204661.3|204912.4|204812.8|204702.3|204579.5|918
1642692300000|2022-01-20 15:25:00|204712.4|204662.4|204854.7|204704.7|204905.2|204809.4|204709.2|204592.5|903
1642692600000|2022-01-20 15:30:00|204863.8|204713.8|204631.1|204481.1|204893.3|204793.7|204582.8|204453|1010
1642692900000|2022-01-20 15:35:00|204634|204484|204722|204672|204790.2|204687.9|204574.2|204475.1|879
1642693200000|2022-01-20 15:40:00|204773.5|204623.5|204756.5|204706.5|204820.4|204726.4|204637.3|204534.7|855
1642693500000|2022-01-20 15:45:00|204758.6|204708.6|204736.8|204586.8|204825.4|204736.1|204682.1|204576.4|755
1642693800000|2022-01-20 15:50:00|204735.8|204585.8|204554.6|204504.6|204735.8|204585.8|204503.7|204398.5|864
1642694100000|2022-01-20 15:55:00|204555.6|204505.6|204485.8|204335.8|204737.7|204637.5|204310|204212|965
1642694400000|2022-01-20 16:00:00|204486.6|204336.6|204540.2|204490.2|204596.9|204518.4|204356.8|204264.2|918
1642694700000|2022-01-20 16:05:00|204540.6|204490.6|204607.2|204457.2|204607.2|204497.5|204420.2|204300.7|863
1642695000000|2022-01-20 16:10:00|204605.9|204455.9|204606.8|204456.8|204626.7|204512.8|204529.1|204421.3|811
1642695300000|2022-01-20 16:15:00|204606.6|204456.6|204499.7|204449.7|204612.1|204509|204480.9|204369.7|853
1642695600000|2022-01-20 16:20:00|204499.4|204449.4|204552.3|204502.3|204593.8|204525.9|204499.2|204413.1|765
1642695900000|2022-01-20 16:25:00|204552.6|204502.6|204427.7|204377.7|204612.3|204512.4|204405|204307.8|746
1642696200000|2022-01-20 16:30:00|204426.5|204376.5|204464.8|204314.8|204470.7|204384.5|204369.1|204271.6|851
1642696500000|2022-01-20 16:35:00|204471.2|204321.2|204525.6|204375.6|204525.6|204424.5|204405.1|204307.7|885
1642696800000|2022-01-20 16:40:00|204525.4|204375.4|204431.5|204381.5|204588.9|204493.9|204423.9|204327.9|859
1642697100000|2022-01-20 16:45:00|204433.4|204383.4|204514.7|204364.7|204522.2|204422.5|204402.5|204298.4|892
1642697400000|2022-01-20 16:50:00|204513.9|204363.9|204514.1|204364.1|204517.2|204417.1|204412.2|204316|803
1642697700000|2022-01-20 16:55:00|204515.6|204365.6|204318|204268|204521.5|204414.7|204309.2|204218.8|768
1642698000000|2022-01-20 17:00:00|204314.2|204264.2|204335.9|204185.9|204358.5|204264.2|204260.5|204180.1|745
1642698300000|2022-01-20 17:05:00|204335.3|204185.3|204236.9|204186.9|204353.6|204253.3|204232.6|204120.9|704
1642698600000|2022-01-20 17:10:00|204237.9|204187.9|204279.4|204229.4|204318.2|204230.5|204180.4|204085.7|597
1642698900000|2022-01-20 17:15:00|204279.2|204229.2|204339.7|204289.7|204366.4|204291.2|204272.9|204174.3|724
1642699200000|2022-01-20 17:20:00|204338.9|204288.9|204310.2|204260.2|204407.4|204307.3|204291.8|204195.8|770
1642699500000|2022-01-20 17:25:00|204331|204281|204490.2|204340.2|204533.3|204431.5|204331|204258.5|774
1642699800000|2022-01-20 17:30:00|204489.9|204339.9|204478.9|204428.9|204496.3|204429.1|204390.6|204293.4|748
1642700100000|2022-01-20 17:35:00|204478.8|204428.8|204455|204405|204604.3|204500.7|204438.7|204337.9|717
1642700400000|2022-01-20 17:40:00|204454.7|204404.7|204405.9|204255.9|204495.3|204406.5|204331.1|204227.4|675
1642700700000|2022-01-20 17:45:00|204406|204256|204473.5|204423.5|204514.6|204423.5|204374.7|204256|702
1642701000000|2022-01-20 17:50:00|204521.8|204371.8|204591.3|204441.3|204607.6|204504.8|204470.5|204369.2|741
1642701300000|2022-01-20 17:55:00|204591.6|204441.6|204627.9|204477.9|204636.8|204546.1|204553.3|204441.6|610
1642701600000|2022-01-20 18:00:00|204627.6|204477.6|204502.6|204452.6|204669.7|204567.4|204500.8|204403|801
1642701900000|2022-01-20 18:05:00|204503.8|204453.8|204618.1|204568.1|204674|204572.6|204473.3|204369.9|824
1642702200000|2022-01-20 18:10:00|204614.2|204564.2|204452.3|204402.3|204674.2|204579.1|204441.4|204340.7|905
1642702500000|2022-01-20 18:15:00|204452|204402|204539.6|204389.6|204566.1|204462.5|204448.8|204348|733
1642702800000|2022-01-20 18:20:00|204540|204390|204499.4|204449.4|204574|204477.7|204483.6|204385|795
1642703100000|2022-01-20 18:25:00|204499|204449|204640.9|204490.9|204669.6|204570.7|204494.4|204398.2|762
1642703400000|2022-01-20 18:30:00|204642.6|204492.6|204670.2|204520.2|204693.1|204594.7|204592|204484|665
1642703700000|2022-01-20 18:35:00|204670.1|204520.1|204665.3|204515.3|204680.7|204582.1|204577.9|204484.2|646
1642704000000|2022-01-20 18:40:00|204664.3|204514.3|204512.2|204362.2|204671.5|204534.2|204434.9|204335.4|830
1642704300000|2022-01-20 18:45:00|204507.9|204357.9|204585.3|204435.3|204604.7|204504.6|204423|204335.5|731
1642704600000|2022-01-20 18:50:00|204585.2|204435.2|204702.8|204552.8|204706.4|204575.1|204498.6|204392.2|768
1642704900000|2022-01-20 18:55:00|204702.7|204552.7|204789.5|204639.5|204793|204651.7|204653.7|204548|764
1642705200000|2022-01-20 19:00:00|204790.1|204640.1|204741.9|204591.9|204833.3|204683.3|204646|204544.9|891
1642705500000|2022-01-20 19:05:00|204740.8|204590.8|204722.8|204572.8|204742.4|204636.7|204661.7|204563.2|671
1642705800000|2022-01-20 19:10:00|204722|204572|204704.3|204554.3|204726.6|204612.9|204529.6|204414.4|822
1642706100000|2022-01-20 19:15:00|204704.9|204554.9|204681.6|204531.6|204728.2|204644.2|204616.8|204513.9|761
1642706400000|2022-01-20 19:20:00|204682.1|204532.1|204862|204712|204955.5|204867.7|204631.9|204531.8|804
1642706700000|2022-01-20 19:25:00|204860.7|204710.7|205031|204881|205038.7|204928.6|204799.2|204691.3|828
1642707000000|2022-01-20 19:30:00|205031.1|204881.1|205027.9|204877.9|205042.9|204942.7|204917.5|204823.5|715
1642707300000|2022-01-20 19:35:00|205027.8|204877.8|205006.2|204856.2|205150.5|205050.2|204952.8|204851|821
1642707600000|2022-01-20 19:40:00|204966.9|204916.9|205140.7|204990.7|205141.3|205047.8|204965.1|204868.4|748
1642707900000|2022-01-20 19:45:00|205140.2|204990.2|205031.9|204881.9|205140.2|205053.1|204972|204873.6|830
1642708200000|2022-01-20 19:50:00|205032.6|204882.6|205211.3|205161.3|205264|205174.4|204997.2|204881.2|849
1642708500000|2022-01-20 19:55:00|205210.7|205160.7|205079.6|204929.6|205238.7|205164.3|204975.6|204875.9|925
1642708800000|2022-01-20 20:00:00|205080.2|204930.2|205065.2|205015.2|205164|205067.9|205017.9|204895.3|965
1642709100000|2022-01-20 20:05:00|205065.5|205015.5|205130.9|204980.9|205169.1|205073|205039.1|204941.8|866
1642709400000|2022-01-20 20:10:00|205133|204983|205291.1|205141.1|205304.9|205188.7|205072.4|204980.2|905
1642709700000|2022-01-20 20:15:00|205294.7|205144.7|205292.3|205142.3|205300.1|205187.1|205180.8|205059|873
1642710000000|2022-01-20 20:20:00|205292.6|205142.6|205147.6|205097.6|205300.8|205181.6|205107.7|205009.4|870
1642710300000|2022-01-20 20:25:00|205145.9|205095.9|205361.6|205211.6|205362|205265.9|205129.7|205062.4|972
1642710600000|2022-01-20 20:30:00|205363.5|205213.5|205201.7|205151.7|205407.3|205293.3|205091.5|204991.5|934
1642710900000|2022-01-20 20:35:00|205215.3|205165.3|205545.7|205395.7|205552.4|205439.6|205215.3|205115.1|967
1642711200000|2022-01-20 20:40:00|205546.9|205396.9|205646|205496|205666.5|205516.5|205425.7|205310.7|910
1642711500000|2022-01-20 20:45:00|205648.1|205498.1|205697.5|205547.5|205746.8|205596.8|205542|205437.3|913
1642711800000|2022-01-20 20:50:00|205701|205551|205680.3|205530.3|205710|205595.4|205574.3|205453.5|986
1642712100000|2022-01-20 20:55:00|205681.7|205531.7|205460.2|205310.2|205690.8|205540.8|205395.4|205295.1|952
1642712400000|2022-01-20 21:00:00|205459.3|205309.3|205433.2|205283.2|205500|205371.9|205401.8|205279.5|803
1642712700000|2022-01-20 21:05:00|205433.1|205283.1|205141.3|204991.3|205433.5|205283.5|205115.2|204965.2|871
1642713000000|2022-01-20 21:10:00|205141.2|204991.2|205167.7|205017.7|205238.3|205088.3|205091.7|204941.7|834
1642713300000|2022-01-20 21:15:00|205169.1|205019.1|205349.1|205199.1|205359.6|205209.6|205131.9|204981.9|709
1642713600000|2022-01-20 21:20:00|205347.8|205197.8|205419.8|205269.8|205429.1|205279.1|205343.2|205193.2|640
1642713900000|2022-01-20 21:25:00|205420|205270|205444.8|205294.8|205451.6|205301.6|205390.6|205240.6|695
1642714200000|2022-01-20 21:30:00|205445.2|205295.2|205410.9|205260.9|205456.9|205306.9|205407.5|205257.5|675
1642714500000|2022-01-20 21:35:00|205413.8|205263.8|205456.8|205306.8|205458|205308|205396|205246|568
1642714800000|2022-01-20 21:40:00|205453.7|205303.7|205534.2|205384.2|205566.5|205416.5|205453.7|205303.7|704
1642715100000|2022-01-20 21:45:00|205532.3|205382.3|205547.9|205397.9|205549.8|205399.8|205447.5|205297.5|629
1642715400000|2022-01-20 21:50:00|205548.5|205398.5|205529.8|205379.8|205639.4|205509.2|205516.1|205366.1|499
1642715700000|2022-01-20 21:55:00|205519.8|205369.8|205522.5|205255.4|205589.4|205439.4|205459.3|205247|560
1642716000000|2022-01-20 22:00:00|205553.3|205256.5|205484.9|205187.9|205574.8|205277.8|205484.9|205187.9|52
1642716300000|2022-01-20 22:05:00|205518.1|205221.1|205528.8|205231.8|205533.5|205236.5|205510.1|205213.1|66
1642716600000|2022-01-20 22:10:00|205550.2|205253.2|205524|205227|205594.2|205297.2|205453.2|205156.2|238
1642716900000|2022-01-20 22:15:00|205522|205225|205559.4|205262.4|205598.8|205301.8|205476.5|205179.5|161
1642717200000|2022-01-20 22:20:00|205542.4|205245.4|205588.4|205291.4|205595.8|205298.8|205471.1|205174.1|128
1642717500000|2022-01-20 22:25:00|205571.8|205274.8|205579.5|205282.5|205596.7|205299.7|205544.2|205247.2|180
1642717800000|2022-01-20 22:30:00|205583.6|205286.6|205564.4|205267.4|205594.7|205297.7|205519.8|205222.8|205
1642718100000|2022-01-20 22:35:00|205567.8|205270.8|205506.1|205209.1|205567.9|205270.9|205506.1|205209.1|161
1642718400000|2022-01-20 22:40:00|205539.4|205242.4|205556.7|205259.7|205566.3|205269.3|205502.3|205205.3|128
1642718700000|2022-01-20 22:45:00|205544|205247|205531.3|205234.3|205574.8|205277.8|205486|205189|137
1642719000000|2022-01-20 22:50:00|205553.6|205256.6|205549.8|205252.8|205568.2|205271.2|205494.9|205197.9|129
1642719300000|2022-01-20 22:55:00|205536.2|205239.2|205551.6|205254.6|205570.2|205273.2|205485.9|205188.9|194
1642719600000|2022-01-20 23:00:00|205550|205253|205476.2|205326.2|205633.8|205427.3|205476.2|205251|903
1642719900000|2022-01-20 23:05:00|205476|205326|205556.5|205406.5|205575.4|205425.4|205475.4|205325.4|643
1642720200000|2022-01-20 23:10:00|205557.5|205407.5|205571|205421|205586|205436|205518.8|205368.8|624
1642720500000|2022-01-20 23:15:00|205570.1|205420.1|205596.9|205446.9|205608.9|205458.9|205495.5|205345.5|679
1642720800000|2022-01-20 23:20:00|205597.6|205447.6|205599.6|205449.6|205624.9|205474.9|205533.7|205383.7|597
1642721100000|2022-01-20 23:25:00|205598.8|205448.8|205622.5|205472.5|205624.7|205474.7|205547.7|205397.7|604
1642721400000|2022-01-20 23:30:00|205625.4|205475.4|205580.9|205430.9|205645.3|205495.3|205557|205375|590
1642721700000|2022-01-20 23:35:00|205575|205425|205527|205377|205620.5|205470.5|205512.6|205362.6|454
1642722000000|2022-01-20 23:40:00|205526.4|205376.4|205530.3|205380.3|205561.7|205411.7|205480.6|205330.6|456
1642722300000|2022-01-20 23:45:00|205530|205380|205533.6|205383.6|205540.1|205390.1|205478|205328|364
1642722600000|2022-01-20 23:50:00|205514.5|205364.5|205445.1|205295.1|205538.6|205388.6|205431.3|205281.3|569
1642722900000|2022-01-20 23:55:00|205443.1|205293.1|205420.7|205270.7|205453.9|205303.9|205389.1|205239.1|565
1642723200000|2022-01-21 00:00:00|205414.7|205264.7|205376.7|205226.7|205418.5|205268.5|205291.8|205141.8|760
1642723500000|2022-01-21 00:05:00|205375.4|205225.4|205351.2|205201.2|205411.8|205261.8|205340.9|205190.9|827
1642723800000|2022-01-21 00:10:00|205349.3|205199.3|205377.6|205227.6|205384.8|205234.8|205332.5|205182.5|626
1642724100000|2022-01-21 00:15:00|205378.8|205228.8|205379.2|205229.2|205395.8|205245.8|205328.1|205178.1|625
1642724400000|2022-01-21 00:20:00|205381|205231|205378|205228|205418.7|205268.7|205341.5|205191.5|648
1642724700000|2022-01-21 00:25:00|205378.3|205228.3|205360.6|205210.6|205399.3|205249.3|205326.6|205176.6|577
1642725000000|2022-01-21 00:30:00|205363.9|205213.9|205373.9|205223.9|205384.5|205234.5|205310|205160|541
1642725300000|2022-01-21 00:35:00|205372.6|205222.6|205373.3|205223.3|205389.4|205239.4|205330.7|205180.7|559
1642725600000|2022-01-21 00:40:00|205386.5|205236.5|205400.4|205250.4|205422.1|205272.1|205354|205204|617
1642725900000|2022-01-21 00:45:00|205397.6|205247.6|205588.7|205438.7|205603.3|205453.3|205391.6|205241.6|585
1642726200000|2022-01-21 00:50:00|205589.5|205439.5|205518.9|205368.9|205654.8|205504.8|205495.7|205345.7|641
1642726500000|2022-01-21 00:55:00|205513.7|205363.7|205472.5|205322.5|205521.2|205371.2|205440.7|205290.7|641
1642726800000|2022-01-21 01:00:00|205473.3|205323.3|205487.7|205337.7|205495|205345|205428.4|205278.4|738
1642727100000|2022-01-21 01:05:00|205488.9|205338.9|205566.3|205416.3|205591.2|205441.2|205473.5|205323.5|668
1642727400000|2022-01-21 01:10:00|205560.4|205410.4|205489.4|205339.4|205610.1|205460.1|205487.9|205337.9|722
1642727700000|2022-01-21 01:15:00|205489.6|205339.6|205415|205265|205495.6|205345.6|205367.6|205217.6|663
1642728000000|2022-01-21 01:20:00|205415.1|205265.1|205337.8|205187.8|205417.9|205267.9|205326|205176|568
1642728300000|2022-01-21 01:25:00|205343.3|205193.3|205264.2|205114.2|205384.3|205234.3|205238|205088|643
1642728600000|2022-01-21 01:30:00|205264.6|205114.6|205261.8|205111.8|205320.7|205170.7|205199.1|205049.1|663
1642728900000|2022-01-21 01:35:00|205256.9|205106.9|205268.9|205118.9|205343.1|205193.1|205228.5|205078.5|819
1642729200000|2022-01-21 01:40:00|205268.7|205118.7|205245.5|205095.5|205306.5|205156.5|205223.4|205073.4|793
1642729500000|2022-01-21 01:45:00|205244.8|205094.8|205313.1|205163.1|205329.8|205179.8|205220|205070|756
1642729800000|2022-01-21 01:50:00|205313.8|205163.8|205147.8|204997.8|205313.9|205163.9|205142.3|204992.3|751
1642730100000|2022-01-21 01:55:00|205147.3|204997.3|205127.1|204977.1|205177.1|205027.1|205096.9|204946.9|632
1642730400000|2022-01-21 02:00:00|205120.7|204970.7|205075.3|204925.3|205130.4|204980.4|205069.2|204919.2|479
1642730700000|2022-01-21 02:05:00|205080.2|204930.2|205038.5|204888.5|205080.3|204930.3|205025.2|204875.2|527
1642731000000|2022-01-21 02:10:00|205038.4|204888.4|205039.5|204889.5|205050.5|204900.5|205028.1|204878.1|512
1642731300000|2022-01-21 02:15:00|205039.4|204889.4|205074.3|204924.3|205090.5|204940.5|205031.9|204881.9|599
1642731600000|2022-01-21 02:20:00|205076.3|204926.3|205069.7|204919.7|205093.5|204943.5|205043.8|204893.8|477
1642731900000|2022-01-21 02:25:00|205069.5|204919.5|205082.1|204932.1|205085.1|204935.1|205057.9|204907.9|395
1642732200000|2022-01-21 02:30:00|205076.3|204926.3|205077.7|204927.7|205096|204946|205026.2|204876.2|418
1642732500000|2022-01-21 02:35:00|205083.1|204933.1|205095.1|204945.1|205131.1|204981.1|205056.3|204906.3|540
1642732800000|2022-01-21 02:40:00|205094.6|204944.6|205151.9|205001.9|205159.6|205009.6|205072.1|204922.1|542
1642733100000|2022-01-21 02:45:00|205156|205006|205201.4|205051.4|205213.4|205063.4|205148.2|204998.2|652
1642733400000|2022-01-21 02:50:00|205204.5|205054.5|205198.1|205048.1|205245.2|205095.2|205129.4|204979.4|702
1642733700000|2022-01-21 02:55:00|205197.8|205047.8|205025.8|204875.8|205199.5|205049.5|205014.3|204864.3|721
1642734000000|2022-01-21 03:00:00|205025|204875|205030.5|204880.5|205047.9|204897.9|205001.2|204851.2|616
1642734300000|2022-01-21 03:05:00|205029|204879|205035.1|204885.1|205086.1|204936.1|205002.5|204852.5|653
1642734600000|2022-01-21 03:10:00|205035.6|204885.6|205078.9|204928.9|205087.4|204937.4|205027.5|204877.5|538
1642734900000|2022-01-21 03:15:00|205082|204932|205102.5|204952.5|205128.3|204978.3|205032.5|204882.5|549
1642735200000|2022-01-21 03:20:00|205103.1|204953.1|205199.6|205049.6|205201.2|205051.2|205045.6|204895.6|518
1642735500000|2022-01-21 03:25:00|205199.3|205049.3|205218.9|205068.9|205225.2|205075.2|205165.8|205015.8|606
1642735800000|2022-01-21 03:30:00|205219.7|205069.7|205215.6|205065.6|205259.3|205109.3|205203.5|205053.5|532
1642736100000|2022-01-21 03:35:00|205215.7|205065.7|205331.9|205181.9|205337.5|205187.5|205214.5|205064.5|552
1642736400000|2022-01-21 03:40:00|205331.8|205181.8|205316.6|205166.6|205350.8|205200.8|205297.9|205147.9|556
1642736700000|2022-01-21 03:45:00|205317.5|205167.5|205345.4|205195.4|205369.4|205219.4|205314.8|205164.8|508
1642737000000|2022-01-21 03:50:00|205345.2|205195.2|205315.4|205165.4|205363.7|205213.7|205294.5|205144.5|453
1642737300000|2022-01-21 03:55:00|205315.1|205165.1|205259.4|205109.4|205318.4|205168.4|205227|205077|512
1642737600000|2022-01-21 04:00:00|205261.7|205111.7|205257.8|205107.8|205287.9|205137.9|205223.8|205073.8|556
1642737900000|2022-01-21 04:05:00|205258.1|205108.1|205218.4|205068.4|205260.7|205110.7|205205.1|205055.1|363
1642738200000|2022-01-21 04:10:00|205219.2|205069.2|205170.6|205020.6|205221.1|205071.1|205148.4|204998.4|373
1642738500000|2022-01-21 04:15:00|205170.8|205020.8|205239.5|205089.5|205251.5|205101.5|205157.4|205007.4|455
1642738800000|2022-01-21 04:20:00|205240.1|205090.1|205207.8|205057.8|205254|205104|205203.8|205053.8|507
1642739100000|2022-01-21 04:25:00|205204.2|205054.2|205202.5|205052.5|205229|205079|205182.1|205032.1|522
1642739400000|2022-01-21 04:30:00|205202.6|205052.6|205256.8|205106.8|205293.4|205143.4|205185.4|205035.4|508
1642739700000|2022-01-21 04:35:00|205258.4|205108.4|205211.4|205061.4|205260|205110|205206.9|205056.9|360
1642740000000|2022-01-21 04:40:00|205212.1|205062.1|205245.8|205095.8|205254.3|205104.3|205202.2|205052.2|437
1642740300000|2022-01-21 04:45:00|205246.1|205096.1|205275.1|205125.1|205277|205127|205218.7|205068.7|390
1642740600000|2022-01-21 04:50:00|205274.9|205124.9|205252.4|205102.4|205301.1|205151.1|205244.9|205094.9|533
1642740900000|2022-01-21 04:55:00|205251.9|205101.9|205246.2|205096.2|205264.5|205114.5|205238.5|205088.5|408
1642741200000|2022-01-21 05:00:00|205246|205096|205245.4|205095.4|205291.6|205141.6|205239.7|205089.7|392
1642741500000|2022-01-21 05:05:00|205244.3|205094.3|205244|205094|205292.2|205142.2|205222|205072|413
1642741800000|2022-01-21 05:10:00|205244.3|205094.3|205283.1|205133.1|205287.9|205137.9|205223.1|205073.1|437
1642742100000|2022-01-21 05:15:00|205284.1|205134.1|205327.7|205177.7|205335.3|205185.3|205268.7|205118.7|431
1642742400000|2022-01-21 05:20:00|205327.5|205177.5|205258.7|205108.7|205334.7|205184.7|205258.1|205108.1|548
1642742700000|2022-01-21 05:25:00|205259.6|205109.6|205242.6|205092.6|205259.8|205109.8|205190.8|205040.8|551
1642743000000|2022-01-21 05:30:00|205242.9|205092.9|205202.5|205052.5|205242.9|205092.9|205189|205039|492
1642743300000|2022-01-21 05:35:00|205202.8|205052.8|205148.1|204998.1|205204.5|205054.5|205148|204998|464
1642743600000|2022-01-21 05:40:00|205147.9|204997.9|205111.5|204961.5|205167.3|205017.3|205110|204960|454
1642743900000|2022-01-21 05:45:00|205110.2|204960.2|205111.9|204961.9|205123.6|204973.6|205093.1|204943.1|313
1642744200000|2022-01-21 05:50:00|205111.7|204961.7|205126.6|204976.6|205128.8|204978.8|205101.5|204951.5|316
1642744500000|2022-01-21 05:55:00|205126.7|204976.7|205123.3|204973.3|205162.8|205012.8|205113.9|204963.9|364
1642744800000|2022-01-21 06:00:00|205123.6|204973.6|205166.3|205016.3|205177.1|205027.1|205118.2|204968.2|550
1642745100000|2022-01-21 06:05:00|205165.8|205015.8|205200.6|205050.6|205213.8|205063.8|205165.7|205015.7|390
1642745400000|2022-01-21 06:10:00|205200.8|205050.8|205207.6|205057.6|205208.8|205058.8|205163.7|205013.7|446
1642745700000|2022-01-21 06:15:00|205206.7|205056.7|205168|205018|205206.9|205056.9|205158.5|205008.5|315
1642746000000|2022-01-21 06:20:00|205166.9|205016.9|205118.4|204968.4|205172|205022|205096.4|204946.4|370
1642746300000|2022-01-21 06:25:00|205115.9|204965.9|205152.3|205002.3|205175|205025|205110.3|204960.3|394
1642746600000|2022-01-21 06:30:00|205153.7|205003.7|205123.8|204973.8|205192.3|205042.3|205114|204964|397
1642746900000|2022-01-21 06:35:00|205123.3|204973.3|205184.3|205034.3|205206.4|205056.4|205121.9|204971.9|496
1642747200000|2022-01-21 06:40:00|205185|205035|205162.7|205012.7|205185.2|205035.2|205138.4|204988.4|422
1642747500000|2022-01-21 06:45:00|205163.2|205013.2|205187.7|205037.7|205209.3|205059.3|205139.2|204989.2|512
1642747800000|2022-01-21 06:50:00|205186.9|205036.9|205196.2|205046.2|205220.5|205070.5|205166.7|205016.7|551
1642748100000|2022-01-21 06:55:00|205196.4|205046.4|205201.9|205051.9|205210.9|205060.9|205159|205009|519
1642748400000|2022-01-21 07:00:00|205187.5|205037.5|205302.1|205152.1|205315.5|205165.5|205182.3|205032.3|780
1642748700000|2022-01-21 07:05:00|205302.8|205152.8|205161.1|205011.1|205332.7|205182.7|205126|204976|814
1642749000000|2022-01-21 07:10:00|205167.1|205017.1|205083.4|204933.4|205207.3|205057.3|205073.9|204923.9|737
1642749300000|2022-01-21 07:15:00|205084.6|204934.6|205073.5|204923.5|205088|204938|205017.4|204867.4|791
1642749600000|2022-01-21 07:20:00|205072.4|204922.4|204960.8|204810.8|205080.2|204930.2|204951.6|204801.6|719
1642749900000|2022-01-21 07:25:00|204960.3|204810.3|204952.1|204802.1|205000.1|204850.1|204936.8|204786.8|764
1642750200000|2022-01-21 07:30:00|204952|204802|205072.6|204922.6|205083.9|204933.9|204935.2|204785.2|691
1642750500000|2022-01-21 07:35:00|205072.3|204922.3|205135.5|204985.5|205136.7|204986.7|205057.9|204907.9|728
1642750800000|2022-01-21 07:40:00|205114.5|204964.5|205096.7|204946.7|205188.7|205038.7|205080.8|204930.8|707
1642751100000|2022-01-21 07:45:00|205096.8|204946.8|205046.6|204896.6|205113.7|204963.7|204999|204849|664
1642751400000|2022-01-21 07:50:00|205046.3|204896.3|205161.2|205011.2|205178.8|205028.8|205003.6|204891.8|649
1642751700000|2022-01-21 07:55:00|205163.6|205013.6|205067.9|204917.9|205203.4|205053.4|205060.2|204910.2|748
1642752000000|2022-01-21 08:00:00|205066.8|204916.8|205131.6|204981.6|205139.5|204989.5|205051.2|204901.2|979
1642752300000|2022-01-21 08:05:00|205128.3|204978.3|204998|204848|205139.3|204989.3|204972.4|204822.4|948
1642752600000|2022-01-21 08:10:00|204997.6|204847.6|205215.9|205065.9|205226.6|205076.6|204997.6|204847.6|894
1642752900000|2022-01-21 08:15:00|205235.4|205085.4|205268.5|205118.5|205333.5|205183.5|205188.6|205038.6|990
1642753200000|2022-01-21 08:20:00|205267.9|205117.9|205204.5|205054.5|205289.2|205139.2|205179.9|205029.9|928
1642753500000|2022-01-21 08:25:00|205205.7|205055.7|205199.1|205049.1|205219|205069|205122.8|204972.8|981
1642753800000|2022-01-21 08:30:00|205198.2|205048.2|205167.4|205017.4|205287|205176.4|205166.1|205016.1|853
1642754100000|2022-01-21 08:35:00|205171.5|205021.5|205227.1|205077.1|205254.8|205104.8|205098.4|204948.4|833
1642754400000|2022-01-21 08:40:00|205226.6|205076.6|205167.6|205017.6|205268.7|205118.7|205127.9|204977.9|720
1642754700000|2022-01-21 08:45:00|205168.1|205018.1|205082|204932|205189.6|205039.6|205078.9|204928.9|638
1642755000000|2022-01-21 08:50:00|205080.8|204930.8|205030.1|204880.1|205100.7|204950.7|205004.1|204854.1|672
1642755300000|2022-01-21 08:55:00|205029.9|204879.9|205085.1|204935.1|205086.7|204936.7|205000.2|204850.2|822
1642755600000|2022-01-21 09:00:00|205085|204935|205037.9|204887.9|205186.6|205080.5|205030|204880|864
1642755900000|2022-01-21 09:05:00|205040.9|204890.9|205168.3|205018.3|205177.3|205027.3|204995.2|204845.2|823
1642756200000|2022-01-21 09:10:00|205168.7|205018.7|205173.4|205023.4|205235.3|205085.3|205140.8|204990.8|844
1642756500000|2022-01-21 09:15:00|205175.7|205025.7|205250.3|205100.3|205357.1|205207.1|205141.2|204991.2|693
1642756800000|2022-01-21 09:20:00|205249.5|205099.5|205248.9|205098.9|205266.4|205116.4|205153.4|205003.4|826
1642757100000|2022-01-21 09:25:00|205251|205101|205122.3|204972.3|205251|205101|205109.3|204959.3|627
1642757400000|2022-01-21 09:30:00|205121.7|204971.7|205040.6|204890.6|205127.8|204977.8|205024.4|204874.4|703
1642757700000|2022-01-21 09:35:00|205040.3|204890.3|205040.6|204890.6|205094.3|204944.3|205030.9|204880.9|568
1642758000000|2022-01-21 09:40:00|205040.2|204890.2|205049.1|204899.1|205074.5|204924.5|205027.4|204877.4|706
1642758300000|2022-01-21 09:45:00|205047.3|204897.3|204997.3|204847.3|205071.1|204921.1|204994|204844|533
1642758600000|2022-01-21 09:50:00|204995.1|204845.1|204960.2|204810.2|205049.9|204920.3|204924.5|204798|716
1642758900000|2022-01-21 09:55:00|204960.1|204810.1|205063|204913|205085.4|204966.3|204941.3|204791.3|712
1642759200000|2022-01-21 10:00:00|205060.6|204910.6|205082.6|204932.6|205116|204966|205060.6|204910.6|769
1642759500000|2022-01-21 10:05:00|205082.4|204932.4|205010.7|204860.7|205082.4|204932.4|204972.2|204822.2|697
1642759800000|2022-01-21 10:10:00|205010.5|204860.5|205009|204859|205014.2|204864.2|204976.3|204826.3|507
1642760100000|2022-01-21 10:15:00|205008.9|204858.9|204974.7|204824.7|205036.3|204886.3|204918.4|204768.4|780
1642760400000|2022-01-21 10:20:00|204974.3|204824.3|204960.7|204810.7|205010.2|204860.2|204917.9|204767.9|738
1642760700000|2022-01-21 10:25:00|204961.5|204811.5|204948.9|204798.9|204986.7|204836.7|204905.7|204755.7|872
1642761000000|2022-01-21 10:30:00|204949.3|204799.3|204992.9|204842.9|205026.2|204876.2|204949.3|204799.3|820
1642761300000|2022-01-21 10:35:00|204992.7|204842.7|204982.1|204832.1|204993.3|204843.3|204960|204810|866
1642761600000|2022-01-21 10:40:00|204982.9|204832.9|204895.4|204745.4|205018|204868|204847|204735.8|893
1642761900000|2022-01-21 10:45:00|204896.8|204746.8|204886.9|204736.9|204913.5|204763.5|204886.5|204736.5|686
1642762200000|2022-01-21 10:50:00|204886.1|204736.1|204866.9|204716.9|204901.4|204751.4|204768.1|204618.1|828
1642762500000|2022-01-21 10:55:00|204866.8|204716.8|204807.9|204657.9|204868.1|204747.2|204797.2|204649.5|796
1642762800000|2022-01-21 11:00:00|204809.5|204659.5|204837.2|204687.2|204873.2|204735.6|204776.6|204651.2|785
1642763100000|2022-01-21 11:05:00|204841.5|204691.5|204934.9|204784.9|204988|204838|204768.1|204651.6|763
1642763400000|2022-01-21 11:10:00|204935|204785|204971.9|204821.9|204981.8|204831.8|204912.6|204762.6|629
1642763700000|2022-01-21 11:15:00|204970.8|204820.8|204979.4|204829.4|205020.8|204870.8|204960.7|204810.7|660
1642764000000|2022-01-21 11:20:00|204980.8|204830.8|204980.6|204830.6|205017.5|204867.5|204967.6|204817.6|580
1642764300000|2022-01-21 11:25:00|204980.2|204830.2|205118.3|204968.3|205125.1|204975.1|204967|204817|619
1642764600000|2022-01-21 11:30:00|205119.6|204969.6|205112.1|204962.1|205141.3|204991.3|205100|204950|634
1642764900000|2022-01-21 11:35:00|205112|204962|204953.2|204803.2|205114.5|204964.5|204933.9|204783.9|820
1642765200000|2022-01-21 11:40:00|204952.9|204802.9|205024.4|204874.4|205059.1|204909.1|204948|204798|778
1642765500000|2022-01-21 11:45:00|205023.1|204873.1|205033.5|204883.5|205117|204967|205020.9|204870.9|740
1642765800000|2022-01-21 11:50:00|205032.8|204882.8|204950.2|204800.2|205032.8|204882.8|204947.6|204797.6|731
1642766100000|2022-01-21 11:55:00|204951.8|204801.8|204869.4|204719.4|204952.5|204802.5|204845.4|204695.4|907
1642766400000|2022-01-21 12:00:00|204867.1|204717.1|204937.3|204787.3|204947.2|204797.2|204846.1|204696.1|933
1642766700000|2022-01-21 12:05:00|204936.2|204786.2|204968.3|204818.3|205013.9|204863.9|204891.4|204741.4|832
1642767000000|2022-01-21 12:10:00|204969.1|204819.1|205134.6|204984.6|205134.6|204992.3|204962.7|204812.7|739
1642767300000|2022-01-21 12:15:00|205133.9|204983.9|205110.8|204960.8|205151.9|205035.7|205067.9|204953.9|653
1642767600000|2022-01-21 12:20:00|205110.2|204960.2|205116.1|204966.1|205137.8|204987.8|205107|204957|753
1642767900000|2022-01-21 12:25:00|205116.3|204966.3|204912.8|204762.8|205132.6|204982.6|204891.7|204741.7|795
1642768200000|2022-01-21 12:30:00|204907.9|204757.9|204930.8|204780.8|204939.7|204820.2|204859.9|204711.1|849
1642768500000|2022-01-21 12:35:00|204930.7|204780.7|204819.9|204669.9|205015.8|204865.8|204807.4|204657.4|919
1642768800000|2022-01-21 12:40:00|204819.1|204669.1|204706.8|204556.8|204835.2|204685.2|204597.5|204494.1|740
1642769100000|2022-01-21 12:45:00|204709.3|204559.3|204709.3|204559.3|204721.1|204571.1|204664.2|204514.2|771
1642769400000|2022-01-21 12:50:00|204709.6|204559.6|204824.8|204674.8|204833.4|204729.5|204688.8|204559.3|842
1642769700000|2022-01-21 12:55:00|204824|204674|204719.5|204569.5|204832.9|204726.8|204658.2|204565.3|778
1642770000000|2022-01-21 13:00:00|204719.3|204569.3|204597.7|204547.7|204720|204617|204561.5|204461.5|901
1642770300000|2022-01-21 13:05:00|204597.9|204547.9|204689.1|204539.1|204732.6|204633.5|204539.3|204457|925
1642770600000|2022-01-21 13:10:00|204645.5|204595.5|204718.3|204568.3|204784.3|204689.6|204634.8|204536.2|872
1642770900000|2022-01-21 13:15:00|204668.8|204618.8|204577|204427|204747.6|204647.7|204525.2|204426.1|794
1642771200000|2022-01-21 13:20:00|204582.2|204432.2|204729.5|204579.5|204745.2|204645|204533.9|204430.6|842
1642771500000|2022-01-21 13:25:00|204736.6|204586.6|204690.7|204640.7|204751.4|204654.7|204572.1|204489.2|760
1642771800000|2022-01-21 13:30:00|204739.7|204589.7|204750.5|204700.5|204790.7|204706.1|204684.5|204587.9|756
1642772100000|2022-01-21 13:35:00|204750.6|204700.6|204718.1|204668.1|204798.4|204703.7|204714.7|204635|643
1642772400000|2022-01-21 13:40:00|204717.6|204667.6|205112.4|204962.4|205136.7|204997|204717.6|204643.1|723
1642772700000|2022-01-21 13:45:00|205133.2|204983.2|205021.4|204871.4|205138.9|205013.7|204946|204852.6|836
1642773000000|2022-01-21 13:50:00|204963.2|204913.2|205006.4|204856.4|205165.4|205068|204845.5|204746.2|935
1642773300000|2022-01-21 13:55:00|205005.6|204855.6|204889.4|204739.4|205008.8|204858.8|204881.5|204731.5|970
1642773600000|2022-01-21 14:00:00|204884.2|204734.2|204933.3|204783.3|204956|204832.3|204879.1|204729.1|1023
1642773900000|2022-01-21 14:05:00|204929.2|204779.2|204942.1|204792.1|204961.3|204836.8|204886.8|204737.8|1046
1642774200000|2022-01-21 14:10:00|204936.7|204786.7|204939.9|204789.9|204997.5|204868.3|204886.8|204782.4|970
1642774500000|2022-01-21 14:15:00|204938.6|204788.6|204845.9|204795.9|204971.1|204875.9|204843.7|204744.9|1023
1642774800000|2022-01-21 14:20:00|204845.2|204795.2|204776.2|204626.2|204925|204820.9|204771.7|204623.1|960
1642775100000|2022-01-21 14:25:00|204776.1|204626.1|204822.6|204672.6|204834.7|204721.4|204630.5|204526.7|807
1642775400000|2022-01-21 14:30:00|204812.8|204662.8|204902.2|204852.2|204957.8|204858.6|204809|204659|753
1642775700000|2022-01-21 14:35:00|204901.7|204851.7|204924.6|204774.6|204955.6|204852.6|204821.7|204720.4|722
1642776000000|2022-01-21 14:40:00|204923.7|204773.7|204820.9|204670.9|204968.1|204867.7|204709.6|204618|760
1642776300000|2022-01-21 14:45:00|204823.8|204673.8|204831.8|204681.8|204854.6|204752.8|204567.9|204454.3|790
1642776600000|2022-01-21 14:50:00|204830.9|204680.9|204727.7|204677.7|204854.5|204763|204699.9|204603.8|771
1642776900000|2022-01-21 14:55:00|204733.8|204683.8|204805.7|204655.7|204901.5|204798.8|204662.4|204571.4|772
1642777200000|2022-01-21 15:00:00|204800.5|204650.5|204808.4|204658.4|204930.9|204780.9|204755.9|204633.7|799
1642777500000|2022-01-21 15:05:00|204802.7|204652.7|204713.4|204663.4|204804.8|204696.4|204599.1|204493.1|801
1642777800000|2022-01-21 15:10:00|204712.3|204662.3|204562.3|204512.3|204766.7|204669.5|204523.2|204449.9|804
1642778100000|2022-01-21 15:15:00|204563.3|204513.3|204644.1|204594.1|204809.4|204660.3|204544|204444.8|806
1642778400000|2022-01-21 15:20:00|204643.7|204593.7|204793.9|204643.9|204867.5|204729.2|204643.3|204528.6|789
1642778700000|2022-01-21 15:25:00|204792.1|204642.1|204728.4|204578.4|204817.7|204712|204635.8|204526.5|734
1642779000000|2022-01-21 15:30:00|204727.9|204577.9|204689.7|204539.7|204739|204615.8|204573.9|204488.5|783
1642779300000|2022-01-21 15:35:00|204690.9|204540.9|204774.1|204624.1|204774.1|204638|204582|204485.2|756
1642779600000|2022-01-21 15:40:00|204773.5|204623.5|204785.3|204735.3|204934.8|204833.9|204726.2|204598.6|782
1642779900000|2022-01-21 15:45:00|204801.9|204751.9|204727.9|204577.9|204910.1|204806.8|204657.4|204568.5|797
1642780200000|2022-01-21 15:50:00|204729.2|204579.2|204616.2|204466.2|204746.8|204634.9|204605.6|204456.9|803
1642780500000|2022-01-21 15:55:00|204615.6|204465.6|204743.8|204593.8|204874.4|204772.8|204526.4|204428.5|803
1642780800000|2022-01-21 16:00:00|204743.3|204593.3|204731.4|204581.4|204880.4|204767.5|204640.7|204534.1|777
1642781100000|2022-01-21 16:05:00|204729.6|204579.6|204676.7|204526.7|204733.3|204617.1|204581.6|204481.5|733
1642781400000|2022-01-21 16:10:00|204626.2|204576.2|204704.6|204554.6|204791|204691.1|204612.7|204509.7|745
1642781700000|2022-01-21 16:15:00|204643.2|204593.2|204592.8|204442.8|204704.4|204605|204542.9|204440.8|699
1642782000000|2022-01-21 16:20:00|204539.1|204489.1|204581.9|204431.9|204589.2|204489.7|204352.3|204261.5|710
1642782300000|2022-01-21 16:25:00|204584.2|204434.2|204627.4|204477.4|204628.8|204528.7|204488.6|204338.6|724
1642782600000|2022-01-21 16:30:00|204627.6|204477.6|204650.4|204500.4|204702.8|204600.1|204571.7|204473|745
1642782900000|2022-01-21 16:35:00|204543.2|204493.2|204583|204533|204674.8|204564.5|204475.2|204372.5|750
1642783200000|2022-01-21 16:40:00|204583.1|204533.1|204691.7|204541.7|204706|204556|204581.1|204507.1|718
1642783500000|2022-01-21 16:45:00|204692.1|204542.1|204724.9|204574.9|204822.2|204701.1|204669.6|204539.9|748
1642783800000|2022-01-21 16:50:00|204724.6|204574.6|204684.9|204634.9|204749.6|204649.5|204633.4|204530.3|720
1642784100000|2022-01-21 16:55:00|204686.9|204636.9|204721.4|204671.4|204777.2|204685.8|204645.3|204546.4|670
1642784400000|2022-01-21 17:00:00|204721.3|204671.3|204765.4|204715.4|204836.2|204727.5|204719.2|204617.6|709
1642784700000|2022-01-21 17:05:00|204816.7|204666.7|204724.4|204574.4|204826.3|204723.2|204631|204528.6|685
1642785000000|2022-01-21 17:10:00|204723.9|204573.9|204686.5|204536.5|204780.5|204679.1|204608.4|204498.9|731
1642785300000|2022-01-21 17:15:00|204685.7|204535.7|204691.8|204541.8|204761.9|204651.5|204640|204535.1|667
1642785600000|2022-01-21 17:20:00|204692.5|204542.5|204699.2|204549.2|204712.7|204598.4|204548.3|204445.3|696
1642785900000|2022-01-21 17:25:00|204699.8|204549.8|204574.7|204424.7|204712.5|204611.8|204545.7|204422.4|688
1642786200000|2022-01-21 17:30:00|204572.3|204422.3|204319.7|204269.7|204576|204467|204318.2|204222|730
1642786500000|2022-01-21 17:35:00|204322.8|204272.8|204482.7|204332.7|204578.5|204486.1|204319.9|204225.9|710
1642786800000|2022-01-21 17:40:00|204482.1|204332.1|204581.6|204431.6|204585|204483.4|204363.6|204258.8|695
1642787100000|2022-01-21 17:45:00|204581.4|204431.4|204654|204604|204703.8|204606.7|204573.1|204423.1|586
1642787400000|2022-01-21 17:50:00|204651.3|204601.3|204655.7|204505.7|204706.5|204607.4|204581.5|204451.3|639
1642787700000|2022-01-21 17:55:00|204657.1|204507.1|204659.2|204509.2|204675.9|204575.6|204531.9|204432.5|596
1642788000000|2022-01-21 18:00:00|204656.8|204506.8|204681.3|204531.3|204704.5|204601.6|204478.6|204376.7|682
1642788300000|2022-01-21 18:05:00|204682.1|204532.1|204667.9|204517.9|204703.5|204578.7|204589.8|204478.5|672
1642788600000|2022-01-21 18:10:00|204668.4|204518.4|204646.3|204496.3|204682.2|204578|204493.9|204400.9|717
1642788900000|2022-01-21 18:15:00|204646.9|204496.9|204734.2|204584.2|204734.2|204632.6|204590|204488.8|727
1642789200000|2022-01-21 18:20:00|204732.8|204582.8|204709.9|204559.9|204748.3|204661.2|204657.6|204550.9|778
1642789500000|2022-01-21 18:25:00|204708.2|204558.2|204719.5|204569.5|204723.3|204619.2|204651.2|204555|840
1642789800000|2022-01-21 18:30:00|204717.9|204567.9|204685.2|204535.2|204732.6|204619.1|204593.3|204473.1|754
1642790100000|2022-01-21 18:35:00|204684.9|204534.9|204626.2|204476.2|204705.3|204601.7|204576.9|204475.6|781
1642790400000|2022-01-21 18:40:00|204628.4|204478.4|204599.9|204449.9|204671.9|204571.4|204556.1|204445.8|798
1642790700000|2022-01-21 18:45:00|204597.3|204447.3|204495.3|204345.3|204598.5|204473.9|204442.6|204343.3|863
1642791000000|2022-01-21 18:50:00|204499.2|204349.2|204579.5|204429.5|204583.5|204461.9|204435.3|204327.7|935
1642791300000|2022-01-21 18:55:00|204578.6|204428.6|204578.1|204428.1|204636.2|204537.5|204533.3|204385.6|892
1642791600000|2022-01-21 19:00:00|204578.3|204428.3|204547.2|204497.2|204638.1|204528.6|204527.7|204423.8|884
1642791900000|2022-01-21 19:05:00|204527.9|204477.9|204575.4|204525.4|204640.3|204536.1|204480.3|204383.2|920
1642792200000|2022-01-21 19:10:00|204574.5|204524.5|204502.7|204352.7|204633.1|204535.3|204438.8|204335.8|865
1642792500000|2022-01-21 19:15:00|204502.6|204352.6|204446.2|204296.2|204568.6|204467.3|204408.4|204286.2|844
1642792800000|2022-01-21 19:20:00|204447.4|204297.4|204444.7|204294.7|204467.6|204317.6|204416.1|204266.1|920
1642793100000|2022-01-21 19:25:00|204463.1|204313.1|204534.4|204384.4|204553.1|204441.2|204432.5|204290.2|909
1642793400000|2022-01-21 19:30:00|204535.4|204385.4|204481.9|204331.9|204558.2|204447.3|204433.5|204327.1|860
1642793700000|2022-01-21 19:35:00|204482.2|204332.2|204401.6|204351.6|204508.3|204403.9|204344.6|204245.4|875
1642794000000|2022-01-21 19:40:00|204402.1|204352.1|204467.6|204317.6|204494|204391.4|204393.4|204295.9|883
1642794300000|2022-01-21 19:45:00|204467|204317|204446.6|204296.6|204470.3|204363.7|204349.1|204247.1|841
1642794600000|2022-01-21 19:50:00|204447.5|204297.5|204531|204381|204537.3|204434.3|204413.7|204296.4|789
1642794900000|2022-01-21 19:55:00|204528.5|204378.5|204624.9|204574.9|204668.9|204577.7|204420.9|204318.5|879
1642795200000|2022-01-21 20:00:00|204623.9|204573.9|204717.8|204667.8|204767.7|204668.2|204618|204496.6|906
1642795500000|2022-01-21 20:05:00|204716.7|204666.7|204851.8|204701.8|204854.4|204723.8|204716.7|204617.1|706
1642795800000|2022-01-21 20:10:00|204852.2|204702.2|204857.4|204707.4|204901.5|204763.5|204809.6|204675.2|933
1642796100000|2022-01-21 20:15:00|204859.5|204709.5|204837.5|204687.5|204913.2|204814.8|204768.7|204663.2|831
1642796400000|2022-01-21 20:20:00|204836.4|204686.4|204818.7|204668.7|204858.1|204736.5|204753.8|204649|938
1642796700000|2022-01-21 20:25:00|204766.1|204716.1|204842.1|204692.1|204874.9|204770.3|204760.1|204655|891
1642797000000|2022-01-21 20:30:00|204844.1|204694.1|204768.4|204618.4|204861.3|204749.3|204692.4|204570.6|985
1642797300000|2022-01-21 20:35:00|204768.8|204618.8|204693.7|204543.7|204773.2|204651.8|204633.5|204538.6|834
1642797600000|2022-01-21 20:40:00|204691.9|204541.9|204681.8|204531.8|204702.7|204552.7|204582.4|204458.3|933
1642797900000|2022-01-21 20:45:00|204680|204530|204597|204447|204697.9|204547.9|204589.9|204439.9|973
1642798200000|2022-01-21 20:50:00|204625.2|204475.2|204641.8|204491.8|204668.1|204533.6|204545.1|204433.2|946
1642798500000|2022-01-21 20:55:00|204642.2|204492.2|204702.5|204552.5|204738.9|204588.9|204600.7|204480.5|858
1642798800000|2022-01-21 21:00:00|204704.6|204554.6|204752.2|204602.2|204760.8|204610.8|204637.5|204487.5|764
1642799100000|2022-01-21 21:05:00|204758.7|204608.7|204649.4|204499.4|204804.4|204654.4|204592.5|204442.5|586
1642799400000|2022-01-21 21:10:00|204646.8|204496.8|204589.7|204439.7|204653.2|204503.2|204556.3|204406.3|517
1642799700000|2022-01-21 21:15:00|204597.2|204447.2|204631.1|204481.1|204677.6|204564|204533.6|204421.9|624
1642800000000|2022-01-21 21:20:00|204633.1|204483.1|204649.1|204499.1|204659.7|204533.2|204583.2|204474.8|467
1642800300000|2022-01-21 21:25:00|204648.5|204498.5|204733.2|204583.2|204745.3|204595.3|204634.9|204484.9|504
1642800600000|2022-01-21 21:30:00|204738.4|204588.4|204718.7|204568.7|204753|204603|204673|204523|777
1642800900000|2022-01-21 21:35:00|204718.6|204568.6|204754.8|204604.8|204768.8|204618.8|204654.8|204537.1|635
1642801200000|2022-01-21 21:40:00|204753.5|204603.5|204798.6|204648.6|204881.7|204687.2|204750.2|204585.2|614
1642801500000|2022-01-21 21:45:00|204889|204611|204887.9|204737.9|204929.2|204748.2|204766.3|204575.3|283
1642801800000|2022-01-21 21:50:00|204890.5|204740.5|204863.2|204713.2|204984.6|204772.2|204842.7|204574.2|383
1642802100000|2022-01-21 21:55:00|204860.7|204710.7|204915|204618|204957.5|204729.3|204798|204546|409
1642971600000|2022-01-23 21:00:00|204862.4|204520.4|204916.3|204574.3|204916.3|204574.3|204862.4|204520.4|2
1642971900000|2022-01-23 21:05:00|204862.4|204520.4|204862.4|204520.4|204862.4|204520.4|204862.4|204520.4|1
1642972200000|2022-01-23 21:10:00|204713|204371|204862.4|204520.4|204862.4|204520.4|204713|204371|2
1642972500000|2022-01-23 21:15:00|204713|204371|204862.4|204520.4|204862.4|204520.4|204713|204371|2
1642972800000|2022-01-23 21:20:00|204910.2|204568.2|204862.4|204520.4|204916.3|204574.3|204862.4|204520.4|10
1642973100000|2022-01-23 21:25:00|204916.3|204574.3|204713|204371|204916.3|204574.3|204713|204371|3
1642973400000|2022-01-23 21:30:00|204862.4|204520.4|204862.4|204520.4|204862.4|204520.4|204862.4|204520.4|1
1642973700000|2022-01-23 21:35:00|204713|204371|204713|204371|204713|204371|204713|204371|1
1642974000000|2022-01-23 21:40:00|204862.4|204520.4|204916.3|204574.3|204916.3|204574.3|204862.4|204520.4|2
1642974300000|2022-01-23 21:45:00|204862.4|204520.4|204713|204371|204916.3|204574.3|204713|204371|6
1642974600000|2022-01-23 21:50:00|204800|204610|204713|204371|204862.4|204614.9|204713|204371|10
1642974900000|2022-01-23 21:55:00|204921|204579|204912.4|204570.4|204921|204579|204862.4|204520.4|12
1642975200000|2022-01-23 22:00:00|204862.4|204520.4|204804.9|204507.9|204885|204579.7|204791|204469.9|31
1642975500000|2022-01-23 22:05:00|204832.6|204535.6|204853.4|204556.4|204908.1|204611.1|204791|204494|69
1642975800000|2022-01-23 22:10:00|204856.3|204559.3|204813.9|204516.9|204919.6|204622.6|204774.5|204477.5|82
1642976100000|2022-01-23 22:15:00|204872.4|204575.4|204828.6|204531.6|204906.1|204609.1|204794.5|204497.5|110
1642976400000|2022-01-23 22:20:00|204837.9|204540.9|204822.1|204525.1|204894.9|204597.9|204807.9|204510.9|104
1642976700000|2022-01-23 22:25:00|204830.7|204533.7|204858.6|204561.6|204894.9|204597.9|204813.5|204516.5|112
1642977000000|2022-01-23 22:30:00|204848.5|204551.5|204848.6|204551.6|204898|204601|204844.7|204547.7|167
1642977300000|2022-01-23 22:35:00|204857.2|204560.2|204855.3|204558.3|204948.5|204651.5|204839.7|204542.7|241
1642977600000|2022-01-23 22:40:00|204856.5|204559.5|204868.9|204571.9|204968.1|204671.1|204848.3|204551.3|205
1642977900000|2022-01-23 22:45:00|204865.8|204568.8|204883.7|204586.7|204903|204606|204845.7|204548.7|168
1642978200000|2022-01-23 22:50:00|204875.1|204578.1|204879.9|204582.9|204928.2|204631.2|204844.1|204547.1|150
1642978500000|2022-01-23 22:55:00|204876.8|204579.8|204897.7|204600.7|204906.8|204609.8|204847.4|204550.4|130
1642978800000|2022-01-23 23:00:00|204887.6|204590.6|204987.9|204690.9|204998.1|204701.1|204871.4|204574.4|663
1642979100000|2022-01-23 23:05:00|204977.8|204680.8|204878|204728|205033.3|204811.3|204843.3|204637.2|710
1642979400000|2022-01-23 23:10:00|204879.8|204729.8|204882.3|204732.3|205008.4|204806|204832.3|204643.9|531
1642979700000|2022-01-23 23:15:00|204902.7|204752.7|204794.4|204644.4|204902.7|204752.7|204763.4|204613.4|557
1642980000000|2022-01-23 23:20:00|204783.2|204633.2|204775.7|204625.7|204859.7|204674.2|204745.6|204536.3|406
1642980300000|2022-01-23 23:25:00|204778.2|204628.2|204817.3|204667.3|204874.9|204677.7|204754.7|204558.2|496
1642980600000|2022-01-23 23:30:00|204809|204659|204765.1|204615.1|204924.5|204691.2|204735|204528.5|640
1642980900000|2022-01-23 23:35:00|204761.2|204611.2|204726.2|204576.2|204845.3|204624.8|204679.5|204467.3|551
1642981200000|2022-01-23 23:40:00|204720.2|204570.2|204762.2|204500.3|204794.5|204592.7|204682.2|204465.4|502
1642981500000|2022-01-23 23:45:00|204762.9|204498.4|204710.7|204560.7|204781.6|204567.9|204675|204456.5|648
1642981800000|2022-01-23 23:50:00|204711.3|204561.3|204617.4|204467.4|204760.4|204565.2|204601.2|204394.7|576
1642982100000|2022-01-23 23:55:00|204615.7|204465.7|204608.8|204458.8|204679.1|204479.2|204591|204388.6|602
1642982400000|2022-01-24 00:00:00|204605.3|204455.3|204654.6|204504.6|204719.4|204527.5|204601.1|204451.1|854
1642982700000|2022-01-24 00:05:00|204654.2|204504.2|204640.6|204490.6|204674.2|204524.2|204612.1|204462.1|851
1642983000000|2022-01-24 00:10:00|204642.4|204492.4|204689.1|204539.1|204751.5|204579.6|204632.6|204482.6|833
1642983300000|2022-01-24 00:15:00|204688.8|204538.8|204621.2|204471.2|204688.8|204538.8|204568.2|204418.2|744
1642983600000|2022-01-24 00:20:00|204623.3|204473.3|204616.5|204466.5|204641.9|204491.9|204573.1|204423.1|471
1642983900000|2022-01-24 00:25:00|204615.4|204465.4|204555|204405|204639.5|204489.5|204533.3|204383.3|550
1642984200000|2022-01-24 00:30:00|204555.3|204405.3|204607.8|204457.8|204628|204478|204550.8|204400.8|435
1642984500000|2022-01-24 00:35:00|204605.9|204455.9|204683.9|204533.9|204700.6|204550.6|204603.2|204453.2|528
1642984800000|2022-01-24 00:40:00|204682.5|204532.5|204656.9|204506.9|204700.3|204550.3|204630.8|204480.8|586
1642985100000|2022-01-24 00:45:00|204667.2|204517.2|204607.1|204457.1|204693.3|204543.3|204593.2|204443.2|646
1642985400000|2022-01-24 00:50:00|204607.3|204457.3|204580.7|204430.7|204627.7|204477.7|204554.1|204404.1|687
1642985700000|2022-01-24 00:55:00|204581.4|204431.4|204624.1|204474.1|204639.9|204489.9|204563.6|204413.6|485
1642986000000|2022-01-24 01:00:00|204622.4|204472.4|204561.1|204411.1|204663.2|204513.2|204559.9|204409.9|563
1642986300000|2022-01-24 01:05:00|204559.6|204409.6|204515.5|204365.5|204574.4|204424.4|204502.8|204352.8|504
1642986600000|2022-01-24 01:10:00|204516|204366|204492.3|204342.3|204524.7|204374.7|204489.8|204339.8|455
1642986900000|2022-01-24 01:15:00|204491.6|204341.6|204483.1|204333.1|204539.4|204389.4|204477.3|204327.3|628
1642987200000|2022-01-24 01:20:00|204481.5|204331.5|204476.7|204326.7|204508.5|204358.5|204469|204319|655
1642987500000|2022-01-24 01:25:00|204476.5|204326.5|204478.4|204328.4|204512.5|204362.5|204470.4|204320.4|638
1642987800000|2022-01-24 01:30:00|204478.6|204328.6|204467.6|204317.6|204518.1|204368.1|204442.8|204292.8|798
1642988100000|2022-01-24 01:35:00|204468.5|204318.5|204474|204324|204477|204327|204444.3|204294.3|706
1642988400000|2022-01-24 01:40:00|204474.1|204324.1|204492.8|204342.8|204507|204357|204460|204310|591
1642988700000|2022-01-24 01:45:00|204493.3|204343.3|204472.5|204322.5|204514.7|204364.7|204461.5|204311.5|725
1642989000000|2022-01-24 01:50:00|204479.2|204329.2|204480.3|204330.3|204519.9|204369.9|204471.8|204321.8|588
1642989300000|2022-01-24 01:55:00|204479.9|204329.9|204505.7|204355.7|204516.4|204366.4|204465.7|204315.7|488
1642989600000|2022-01-24 02:00:00|204508.1|204358.1|204556.2|204406.2|204556.4|204406.4|204465.4|204315.4|536
1642989900000|2022-01-24 02:05:00|204556.6|204406.6|204544.1|204394.1|204574.8|204424.8|204540.6|204390.6|546
1642990200000|2022-01-24 02:10:00|204545.5|204395.5|204544.9|204394.9|204582|204432|204542.5|204392.5|519
1642990500000|2022-01-24 02:15:00|204546.3|204396.3|204586.5|204436.5|204600.3|204450.3|204513.9|204363.9|448
1642990800000|2022-01-24 02:20:00|204586.4|204436.4|204613.2|204463.2|204613.4|204463.4|204539.6|204389.6|529
1642991100000|2022-01-24 02:25:00|204612.3|204462.3|204587.4|204437.4|204631.5|204481.5|204575|204425|559
1642991400000|2022-01-24 02:30:00|204586.3|204436.3|204569.2|204419.2|204587.2|204437.2|204539.6|204389.6|594
1642991700000|2022-01-24 02:35:00|204569.5|204419.5|204508.7|204358.7|204574.5|204424.5|204506.9|204356.9|475
1642992000000|2022-01-24 02:40:00|204509.6|204359.6|204513.8|204363.8|204551.7|204401.7|204508.7|204358.7|419
1642992300000|2022-01-24 02:45:00|204514.2|204364.2|204546.7|204396.7|204565.7|204415.7|204504.6|204354.6|389
1642992600000|2022-01-24 02:50:00|204546.9|204396.9|204619.1|204469.1|204621.5|204471.5|204546.9|204396.9|352
1642992900000|2022-01-24 02:55:00|204619.3|204469.3|204621.7|204471.7|204630|204480|204609.2|204459.2|522
1642993200000|2022-01-24 03:00:00|204622.2|204472.2|204578.6|204428.6|204622.2|204472.2|204543.1|204393.1|479
1642993500000|2022-01-24 03:05:00|204579.7|204429.7|204540.5|204390.5|204592.1|204442.1|204538.3|204388.3|408
1642993800000|2022-01-24 03:10:00|204540.6|204390.6|204548.1|204398.1|204575.5|204425.5|204527.4|204377.4|406
1642994100000|2022-01-24 03:15:00|204550.3|204400.3|204555.1|204405.1|204558.3|204408.3|204533.9|204383.9|527
1642994400000|2022-01-24 03:20:00|204555.7|204405.7|204545.5|204395.5|204557.1|204407.1|204537.2|204387.2|455
1642994700000|2022-01-24 03:25:00|204545.2|204395.2|204568.1|204418.1|204568.1|204418.1|204529.2|204379.2|406
1642995000000|2022-01-24 03:30:00|204568.5|204418.5|204583.6|204433.6|204590.7|204440.7|204541.7|204391.7|379
1642995300000|2022-01-24 03:35:00|204583.5|204433.5|204579.7|204429.7|204592.2|204442.2|204567.7|204417.7|309
1642995600000|2022-01-24 03:40:00|204580.2|204430.2|204581.7|204431.7|204615.8|204465.8|204575.8|204425.8|441
1642995900000|2022-01-24 03:45:00|204574.1|204424.1|204577.7|204427.7|204608.9|204458.9|204574.1|204424.1|357
1642996200000|2022-01-24 03:50:00|204577.6|204427.6|204577.8|204427.8|204588|204438|204565.6|204415.6|458
1642996500000|2022-01-24 03:55:00|204578.3|204428.3|204620.5|204470.5|204630.4|204480.4|204570.2|204420.2|426
1642996800000|2022-01-24 04:00:00|204620.7|204470.7|204578.5|204428.5|204620.7|204470.7|204570.8|204420.8|505
1642997100000|2022-01-24 04:05:00|204578.2|204428.2|204591.8|204441.8|204598.9|204448.9|204534.4|204384.4|396
1642997400000|2022-01-24 04:10:00|204592.3|204442.3|204549.5|204399.5|204592.7|204442.7|204538.7|204388.7|232
1642997700000|2022-01-24 04:15:00|204551.1|204401.1|204564.3|204414.3|204570.1|204420.1|204535.9|204385.9|317
1642998000000|2022-01-24 04:20:00|204563.8|204413.8|204584.8|204434.8|204619.5|204469.5|204538.3|204388.3|503
1642998300000|2022-01-24 04:25:00|204582.1|204432.1|204585.6|204435.6|204595.9|204445.9|204570.9|204420.9|349
1642998600000|2022-01-24 04:30:00|204585.3|204435.3|204572.8|204422.8|204593.4|204443.4|204538.9|204388.9|612
1642998900000|2022-01-24 04:35:00|204571.1|204421.1|204548.7|204398.7|204571.1|204421.1|204540|204390|391
1642999200000|2022-01-24 04:40:00|204549.2|204399.2|204549.1|204399.1|204561.2|204411.2|204541.1|204391.1|297
1642999500000|2022-01-24 04:45:00|204549|204399|204582.9|204432.9|204602.3|204452.3|204540.3|204390.3|369
1642999800000|2022-01-24 04:50:00|204589.2|204439.2|204604.5|204454.5|204604.5|204454.5|204583.6|204433.6|334
1643000100000|2022-01-24 04:55:00|204606.6|204456.6|204609.1|204459.1|204619.5|204469.5|204605.7|204455.7|445
1643000400000|2022-01-24 05:00:00|204610|204460|204580.1|204430.1|204610|204460|204568.7|204418.7|433
1643000700000|2022-01-24 05:05:00|204580.8|204430.8|204589.8|204439.8|204604.3|204454.3|204571.4|204421.4|365
1643001000000|2022-01-24 05:10:00|204590.5|204440.5|204605.2|204455.2|204610.7|204460.7|204579.5|204429.5|304
1643001300000|2022-01-24 05:15:00|204605.3|204455.3|204612|204462|204628.4|204478.4|204590|204440|294
1643001600000|2022-01-24 05:20:00|204613.2|204463.2|204584.2|204434.2|204622.6|204472.6|204578.9|204428.9|330
1643001900000|2022-01-24 05:25:00|204584.7|204434.7|204623.5|204473.5|204642.7|204492.7|204577.3|204427.3|364
1643002200000|2022-01-24 05:30:00|204623.8|204473.8|204630.6|204480.6|204649.4|204499.4|204584.5|204434.5|385
1643002500000|2022-01-24 05:35:00|204631.2|204481.2|204665.4|204515.4|204671.5|204521.5|204622|204472|478
1643002800000|2022-01-24 05:40:00|204666.1|204516.1|204672.5|204522.5|204676.6|204526.6|204646.2|204496.2|450
1643003100000|2022-01-24 05:45:00|204672.9|204522.9|204692.3|204542.3|204692.8|204542.8|204656.8|204506.8|465
1643003400000|2022-01-24 05:50:00|204692|204542|204668.1|204518.1|204694.7|204544.7|204646.9|204496.9|460
1643003700000|2022-01-24 05:55:00|204669.6|204519.6|204670.5|204520.5|204682|204532|204635.1|204485.1|601
1643004000000|2022-01-24 06:00:00|204667.1|204517.1|204681.7|204531.7|204703.8|204553.8|204640.9|204490.9|661
1643004300000|2022-01-24 06:05:00|204680.5|204530.5|204667|204517|204705.5|204555.5|204646.4|204496.4|571
1643004600000|2022-01-24 06:10:00|204667.1|204517.1|204610.1|204460.1|204670.1|204520.1|204590.4|204440.4|409
1643004900000|2022-01-24 06:15:00|204609.1|204459.1|204594.7|204444.7|204614.5|204464.5|204584.1|204434.1|434
1643005200000|2022-01-24 06:20:00|204595.1|204445.1|204614.1|204464.1|204618.2|204468.2|204586.8|204436.8|393
1643005500000|2022-01-24 06:25:00|204613.4|204463.4|204704.9|204554.9|204706.4|204556.4|204593|204443|500
1643005800000|2022-01-24 06:30:00|204699.4|204549.4|204686.5|204536.5|204715.7|204565.7|204657.4|204507.4|412
1643006100000|2022-01-24 06:35:00|204686.7|204536.7|204621.3|204471.3|204691.8|204541.8|204591.8|204441.8|432
1643006400000|2022-01-24 06:40:00|204625.4|204475.4|204675.1|204525.1|204678.5|204528.5|204601.1|204451.1|416
1643006700000|2022-01-24 06:45:00|204676.1|204526.1|204600.2|204450.2|204689.9|204539.9|204564.2|204414.2|447
1643007000000|2022-01-24 06:50:00|204600.5|204450.5|204600.1|204450.1|204620.8|204470.8|204591.6|204441.6|653
1643007300000|2022-01-24 06:55:00|204600.4|204450.4|204599.1|204449.1|204619.9|204469.9|204582.3|204432.3|577
1643007600000|2022-01-24 07:00:00|204600.4|204450.4|204696.2|204546.2|204720|204570|204583|204433|740
1643007900000|2022-01-24 07:05:00|204689.1|204539.1|204594.4|204444.4|204697.7|204547.7|204586.7|204436.7|663
1643008200000|2022-01-24 07:10:00|204594.7|204444.7|204639.7|204489.7|204656.9|204506.9|204586.3|204436.3|601
1643008500000|2022-01-24 07:15:00|204640.4|204490.4|204680.3|204530.3|204680.3|204530.3|204584.7|204434.7|519
1643008800000|2022-01-24 07:20:00|204678.4|204528.4|204633.9|204483.9|204685.3|204535.3|204624.6|204474.6|582
1643009100000|2022-01-24 07:25:00|204632.1|204482.1|204550.6|204400.6|204636.6|204486.6|204519.3|204369.3|725
1643009400000|2022-01-24 07:30:00|204545|204395|204519.9|204369.9|204547.3|204397.3|204469.6|204319.6|694
1643009700000|2022-01-24 07:35:00|204519.2|204369.2|204594.5|204444.5|204594.5|204444.5|204503.1|204353.1|623
1643010000000|2022-01-24 07:40:00|204594.2|204444.2|204527.2|204377.2|204605.3|204455.3|204514.9|204364.9|522
1643010300000|2022-01-24 07:45:00|204527.4|204377.4|204575.6|204425.6|204603.2|204453.2|204525.7|204375.7|564
1643010600000|2022-01-24 07:50:00|204575.7|204425.7|204530.9|204380.9|204575.7|204425.7|204520.4|204370.4|420
1643010900000|2022-01-24 07:55:00|204530.6|204380.6|204499|204349|204559.1|204409.1|204461.6|204311.6|760
1643011200000|2022-01-24 08:00:00|204499.5|204349.5|204638.5|204488.5|204645.9|204517.1|204475.5|204325.5|948
1643011500000|2022-01-24 08:05:00|204638.4|204488.4|204676.3|204526.3|204751|204628.4|204603.9|204453.9|942
1643011800000|2022-01-24 08:10:00|204677.8|204527.8|204627.2|204477.2|204701.6|204551.6|204590.2|204440.2|820
1643012100000|2022-01-24 08:15:00|204641.4|204491.4|204605|204455|204694.8|204544.8|204509.6|204359.6|817
1643012400000|2022-01-24 08:20:00|204602.6|204452.6|204470.6|204320.6|204610.4|204460.4|204449|204299|813
1643012700000|2022-01-24 08:25:00|204471.6|204321.6|204501.6|204351.6|204547.3|204425.4|204458.8|204308.8|704
1643013000000|2022-01-24 08:30:00|204501|204351|204549.3|204399.3|204553|204403|204449.3|204299.3|890
1643013300000|2022-01-24 08:35:00|204551.1|204401.1|204715.5|204565.5|204718.9|204568.9|204543.1|204393.1|856
1643013600000|2022-01-24 08:40:00|204714.9|204564.9|204777.7|204627.7|204794.4|204644.4|204624.9|204474.9|834
1643013900000|2022-01-24 08:45:00|204776.7|204626.7|204911.4|204761.4|204954|204804|204775|204625|825
1643014200000|2022-01-24 08:50:00|204912.7|204762.7|204936.5|204786.5|204952.4|204802.4|204814.3|204664.3|765
1643014500000|2022-01-24 08:55:00|204937.2|204787.2|204982.1|204832.1|204985.8|204835.8|204885.1|204735.1|893
1643014800000|2022-01-24 09:00:00|204980|204830|204867|204717|204982.5|204832.5|204855.3|204705.3|814
1643015100000|2022-01-24 09:05:00|204867.6|204717.6|204820.2|204670.2|204905.2|204755.2|204803.6|204653.6|793
1643015400000|2022-01-24 09:10:00|204818.6|204668.6|204856.2|204706.2|204899|204749|204803.5|204653.5|916
1643015700000|2022-01-24 09:15:00|204858.2|204708.2|204802.5|204652.5|204871.4|204721.4|204725.8|204588|819
1643016000000|2022-01-24 09:20:00|204802.2|204652.2|204842.5|204692.5|204869.9|204719.9|204782.8|204632.8|793
1643016300000|2022-01-24 09:25:00|204842.8|204692.8|204708.1|204558.1|204845.9|204695.9|204650.9|204538.4|652
1643016600000|2022-01-24 09:30:00|204707.6|204557.6|204784.2|204634.2|204814.2|204664.2|204655.8|204541.9|769
1643016900000|2022-01-24 09:35:00|204784|204634|204876|204726|204890|204740|204774|204624|802
1643017200000|2022-01-24 09:40:00|204882.1|204732.1|204834.7|204684.7|204954.8|204804.8|204820.8|204670.8|809
1643017500000|2022-01-24 09:45:00|204836.1|204686.1|205034.8|204884.8|205104.3|204954.3|204830.5|204680.5|853
1643017800000|2022-01-24 09:50:00|205034.7|204884.7|204997.7|204847.7|205041.9|204891.9|204984.4|204834.4|788
1643018100000|2022-01-24 09:55:00|204997.9|204847.9|205060.6|204910.6|205063.4|204913.4|204939.2|204789.2|770
1643018400000|2022-01-24 10:00:00|205060|204910|205158.5|205008.5|205206.4|205056.4|205054.3|204904.3|831
1643018700000|2022-01-24 10:05:00|205158.2|205008.2|205244.3|205094.3|205268.9|205118.9|205133.9|204983.9|881
1643019000000|2022-01-24 10:10:00|205242.6|205092.6|205184.4|205034.4|205289.9|205139.9|205178.9|205028.9|884
1643019300000|2022-01-24 10:15:00|205186.7|205036.7|205312.2|205162.2|205398.4|205283.8|205165.5|205015.5|847
1643019600000|2022-01-24 10:20:00|205312|205162|205325.1|205175.1|205339.2|205189.2|205222.7|205072.7|755
1643019900000|2022-01-24 10:25:00|205326|205176|205395.9|205245.9|205404.5|205254.5|205272|205122|766
1643020200000|2022-01-24 10:30:00|205396.5|205246.5|205456|205306|205459.3|205309.3|205342.4|205192.4|790
1643020500000|2022-01-24 10:35:00|205458.2|205308.2|205442.4|205292.4|205495.9|205363|205399.1|205249.1|836
1643020800000|2022-01-24 10:40:00|205442.7|205292.7|205541.4|205391.4|205557.3|205407.3|205418.8|205268.8|960
1643021100000|2022-01-24 10:45:00|205542.1|205392.1|205612.8|205462.8|205647.1|205497.1|205532.6|205382.6|868
1643021400000|2022-01-24 10:50:00|205610.8|205460.8|205581.1|205431.1|205651|205501|205538.6|205388.6|811
1643021700000|2022-01-24 10:55:00|205581.2|205431.2|205571.3|205421.3|205603|205453|205492.2|205342.2|702
1643022000000|2022-01-24 11:00:00|205571.2|205421.2|205543.1|205393.1|205585.6|205435.6|205524.1|205374.1|716
1643022300000|2022-01-24 11:05:00|205542.2|205392.2|205380|205230|205547.8|205397.8|205371.9|205221.9|714
1643022600000|2022-01-24 11:10:00|205382.7|205232.7|205269.2|205119.2|205441.6|205291.6|205260.7|205110.7|655
1643022900000|2022-01-24 11:15:00|205265.8|205115.8|205537.4|205387.4|205546.6|205396.6|205261.8|205111.8|841
1643023200000|2022-01-24 11:20:00|205536.8|205386.8|205580.3|205430.3|205586.8|205436.8|205390.6|205287.1|774
1643023500000|2022-01-24 11:25:00|205580.7|205430.7|205756.1|205606.1|205800|205650|205551.8|205401.8|796
1643023800000|2022-01-24 11:30:00|205755.8|205605.8|205837|205687|205843.9|205693.9|205683.1|205533.1|738
1643024100000|2022-01-24 11:35:00|205836.9|205686.9|205654.2|205504.2|205841.6|205691.6|205630.9|205480.9|819
1643024400000|2022-01-24 11:40:00|205654.6|205504.6|205842.4|205692.4|205844.7|205694.7|205650.1|205500.1|834
1643024700000|2022-01-24 11:45:00|205842.1|205692.1|205840.5|205690.5|205882|205732|205831.8|205681.8|601
1643025000000|2022-01-24 11:50:00|205839.2|205689.2|205709.2|205559.2|205839.2|205689.2|205657.3|205507.3|750
1643025300000|2022-01-24 11:55:00|205706.5|205556.5|205746|205596|205764.5|205614.5|205656.4|205506.4|731
1643025600000|2022-01-24 12:00:00|205740.3|205590.3|205830.6|205680.6|205877.8|205727.8|205719.3|205569.3|758
1643025900000|2022-01-24 12:05:00|205835.7|205685.7|205782.2|205632.2|205903|205800|205781.6|205631.6|909
1643026200000|2022-01-24 12:10:00|205781.3|205631.3|205750.6|205600.6|205817.1|205667.1|205746.4|205596.4|888
1643026500000|2022-01-24 12:15:00|205748.7|205598.7|205736.9|205586.9|205782.1|205687|205716.2|205566.2|799
1643026800000|2022-01-24 12:20:00|205735|205585|205805.4|205655.4|205848.7|205732.6|205658|205554.6|647
1643027100000|2022-01-24 12:25:00|205789|205639|205744.7|205594.7|205789|205687.6|205690.3|205544.3|851
1643027400000|2022-01-24 12:30:00|205738.2|205588.2|205640.1|205490.1|205740.1|205633.7|205498.7|205391.1|765
1643027700000|2022-01-24 12:35:00|205636.1|205486.1|205556.4|205406.4|205654.5|205553.8|205499.5|205405.4|883
1643028000000|2022-01-24 12:40:00|205556.5|205406.5|205531|205481|205636.1|205515.9|205517.1|205406.5|706
1643028300000|2022-01-24 12:45:00|205528.7|205478.7|205582.9|205532.9|205636.8|205534.2|205471.6|205364.9|698
1643028600000|2022-01-24 12:50:00|205582.2|205532.2|205675.6|205525.6|205679.6|205569.4|205563.1|205462.7|868
1643028900000|2022-01-24 12:55:00|205675.9|205525.9|205879.9|205729.9|205913.9|205792.1|205653.8|205503.8|881
1643029200000|2022-01-24 13:00:00|205890.6|205740.6|206019.2|205869.2|206038.4|205935.5|205845.4|205740.6|905
1643029500000|2022-01-24 13:05:00|205974.2|205924.2|206012.1|205862.1|206043.2|205940|205920.3|205813.9|850
1643029800000|2022-01-24 13:10:00|206012.2|205862.2|205795.9|205645.9|206039.5|205932.2|205769.2|205645.5|950
1643030100000|2022-01-24 13:15:00|205794.8|205644.8|205704.2|205654.2|205861.9|205753.7|205679.2|205582.7|936
1643030400000|2022-01-24 13:20:00|205703.1|205653.1|205908.2|205858.2|205999.2|205898.3|205703.1|205637|957
1643030700000|2022-01-24 13:25:00|205910.4|205860.4|206029.3|205879.3|206047|205938.5|205910.4|205826.2|872
1643031000000|2022-01-24 13:30:00|206026.5|205876.5|205900.7|205750.7|206063.7|205966.1|205853.8|205749.4|875
1643031300000|2022-01-24 13:35:00|205900.8|205750.8|205918.8|205768.8|205987.9|205894.9|205803.2|205708.8|936
1643031600000|2022-01-24 13:40:00|205918.7|205768.7|206046.8|205896.8|206052.8|205950.4|205802.3|205702.1|974
1643031900000|2022-01-24 13:45:00|206048.2|205898.2|205948.6|205898.6|206058.5|205963.6|205900.8|205801.1|961
1643032200000|2022-01-24 13:50:00|205950.2|205900.2|205834.8|205684.8|206015.2|205916.3|205731.6|205632.3|911
1643032500000|2022-01-24 13:55:00|205829|205679|205768.2|205718.2|205834.8|205730.4|205689.9|205588.6|894
1643032800000|2022-01-24 14:00:00|205820.8|205670.8|205899.2|205749.2|205953|205852.5|205771.4|205670.8|957
1643033100000|2022-01-24 14:05:00|205899.5|205749.5|205941.6|205791.6|206031.2|205928.6|205855.3|205748.4|866
1643033400000|2022-01-24 14:10:00|205945.2|205795.2|205758.5|205608.5|205946.7|205842.9|205677.1|205556.8|907
1643033700000|2022-01-24 14:15:00|205763.1|205613.1|205717.2|205567.2|205763.1|205652.2|205561|205469.6|897
1643034000000|2022-01-24 14:20:00|205716.3|205566.3|205596|205546|205827.6|205733.7|205591.3|205484.8|955
1643034300000|2022-01-24 14:25:00|205647.3|205497.3|205483.5|205333.5|205698.8|205594.8|205405.7|205312.3|844
1643034600000|2022-01-24 14:30:00|205482.7|205332.7|205567.9|205417.9|205696.2|205578.8|205458|205332.7|840
1643034900000|2022-01-24 14:35:00|205568.5|205418.5|205502.2|205352.2|205657.3|205557.6|205457|205351|975
1643035200000|2022-01-24 14:40:00|205507.6|205357.6|205608.6|205458.6|205615.1|205490.2|205382.9|205282.8|1074
1643035500000|2022-01-24 14:45:00|205608.4|205458.4|205733.5|205583.5|205772.2|205676.6|205540.3|205390.3|1067
1643035800000|2022-01-24 14:50:00|205733.4|205583.4|205921|205771|205921.3|205816.4|205660.6|205566.1|1059
1643036100000|2022-01-24 14:55:00|205939.5|205789.5|205903.7|205853.7|205996.3|205893.3|205764.4|205637.7|1072
1643036400000|2022-01-24 15:00:00|205951.5|205801.5|206011.3|205961.3|206079.8|205976.7|205842.9|205731|1069
1643036700000|2022-01-24 15:05:00|206002.2|205952.2|206265.8|206215.8|206327.9|206237.3|205876.8|205795.7|1057
1643037000000|2022-01-24 15:10:00|206267.8|206217.8|206217.9|206067.9|206488.2|206354|206165.6|206065.6|1076
1643037300000|2022-01-24 15:15:00|206218.2|206068.2|206092.1|206042.1|206223.5|206118.4|205998.6|205894.4|1020
1643037600000|2022-01-24 15:20:00|206096.2|206046.2|205852|205702|206150.9|206069.6|205797.5|205689.7|1104
1643037900000|2022-01-24 15:25:00|205860.4|205710.4|205833.9|205783.9|205946.1|205845.5|205746.6|205648.6|1116
1643038200000|2022-01-24 15:30:00|205836.2|205786.2|205856.7|205806.7|205943.6|205838.3|205634.6|205524.9|992
1643038500000|2022-01-24 15:35:00|205859.3|205809.3|205799|205749|205908.4|205858.4|205672.5|205622.5|939
1643038800000|2022-01-24 15:40:00|205801.4|205751.4|205967.1|205917.1|206019.9|205923.3|205781.7|205684.9|990
1643039100000|2022-01-24 15:45:00|205968.4|205918.4|206018.4|205868.4|206125.4|206048.2|205951.4|205856.6|957
1643039400000|2022-01-24 15:50:00|206014.5|205864.5|206084.1|205934.1|206093.8|206012.8|205930.2|205845.1|913
1643039700000|2022-01-24 15:55:00|206087|205937|206371.9|206321.9|206484.6|206393.1|206045.1|205937|1051
1643040000000|2022-01-24 16:00:00|206372.9|206322.9|206412.1|206262.1|206488|206389.4|206276.6|206174.1|1051
1643040300000|2022-01-24 16:05:00|206411|206261|206354.9|206304.9|206451.7|206362.1|206278.5|206177.1|1042
1643040600000|2022-01-24 16:10:00|206355.9|206305.9|206493.2|206343.2|206597.5|206510.9|206355.9|206258.8|967
1643040900000|2022-01-24 16:15:00|206495.8|206345.8|206539.3|206489.3|206628.7|206547.2|206439.5|206341.3|900
1643041200000|2022-01-24 16:20:00|206539.6|206489.6|206544.5|206394.5|206586.1|206494.9|206405.1|206307.8|924
1643041500000|2022-01-24 16:25:00|206543.3|206393.3|206327.4|206177.4|206550.8|206464.8|206268.5|206169.5|866
1643041800000|2022-01-24 16:30:00|206324.9|206174.9|206332.8|206282.8|206384.1|206296.8|206196.3|206104|1045
1643042100000|2022-01-24 16:35:00|206376.5|206226.5|206477.3|206427.3|206498|206427.3|206283|206172.1|999
1643042400000|2022-01-24 16:40:00|206475.8|206425.8|206544.4|206394.4|206611.4|206518.5|206466.8|206369.2|1046
1643042700000|2022-01-24 16:45:00|206543.9|206393.9|206723.5|206673.5|206726.4|206676.4|206472.9|206372.5|1022
1643043000000|2022-01-24 16:50:00|206723.2|206673.2|206795.1|206645.1|206958.2|206808.2|206723.2|206625.8|1070
1643043300000|2022-01-24 16:55:00|206796.6|206646.6|206634.3|206484.3|206799.9|206649.9|206579.4|206429.4|1060
1643043600000|2022-01-24 17:00:00|206633.4|206483.4|206849.7|206699.7|206952.3|206858.4|206633.4|206483.4|973
1643043900000|2022-01-24 17:05:00|206849.9|206699.9|206828.1|206678.1|206914.6|206787.8|206790.1|206640.1|950
1643044200000|2022-01-24 17:10:00|206824.1|206674.1|206864.7|206714.7|206954.9|206804.9|206761.4|206639.1|1033
1643044500000|2022-01-24 17:15:00|206865|206715|206898.4|206748.4|206911|206773.4|206694.2|206544.2|1027
1643044800000|2022-01-24 17:20:00|206908.6|206758.6|206862.8|206712.8|206946.6|206822.3|206781.8|206631.8|1096
1643045100000|2022-01-24 17:25:00|206863.8|206713.8|206878.6|206728.6|206989.1|206866|206845.7|206705.5|1027
1643045400000|2022-01-24 17:30:00|206878|206728|206815.3|206665.3|206893.5|206797.5|206714.1|206571.5|1021
1643045700000|2022-01-24 17:35:00|206815.2|206665.2|206783.1|206633.1|206876.9|206726.9|206749.6|206599.6|943
1643046000000|2022-01-24 17:40:00|206784.2|206634.2|206696.3|206546.3|206802.7|206671.3|206646.6|206518.1|985
1643046300000|2022-01-24 17:45:00|206698.5|206548.5|206699.9|206549.9|206744.2|206643.6|206552.3|206449.5|898
1643046600000|2022-01-24 17:50:00|206698.6|206548.6|206686|206536|206721.8|206622.4|206623.9|206491.9|986
1643046900000|2022-01-24 17:55:00|206689.6|206539.6|206687.4|206537.4|206794.4|206689.7|206654.4|206509.3|1041
1643047200000|2022-01-24 18:00:00|206688.2|206538.2|206721.8|206571.8|206787.3|206649.1|206634|206484|1034
1643047500000|2022-01-24 18:05:00|206722.1|206572.1|206604.4|206454.4|206749.9|206641.9|206507.8|206357.8|1032
1643047800000|2022-01-24 18:10:00|206601.3|206451.3|206378.1|206228.1|206610.2|206460.2|206353.8|206203.8|1051
1643048100000|2022-01-24 18:15:00|206379.5|206229.5|206266.3|206116.3|206414|206264|206236.5|206086.5|1010
1643048400000|2022-01-24 18:20:00|206269.1|206119.1|206419.5|206269.5|206427.2|206277.2|206247.1|206097.1|1057
1643048700000|2022-01-24 18:25:00|206418.7|206268.7|206389|206339|206438.2|206340.1|206342.5|206226.1|986
1643049000000|2022-01-24 18:30:00|206388.8|206338.8|206354.8|206204.8|206516.6|206396.4|206318.5|206186.4|988
1643049300000|2022-01-24 18:35:00|206353.5|206203.5|206350.5|206200.5|206425.2|206292|206289.2|206187.3|1034
1643049600000|2022-01-24 18:40:00|206357.2|206207.2|206480.5|206330.5|206511.5|206362.2|206323.2|206194|1012
1643049900000|2022-01-24 18:45:00|206480.8|206330.8|206429.7|206279.7|206491.3|206380|206305.7|206198|933
1643050200000|2022-01-24 18:50:00|206432.5|206282.5|206228.6|206078.6|206433.4|206283.4|206167.7|206061|1008
1643050500000|2022-01-24 18:55:00|206227.9|206077.9|206255.3|206105.3|206277.3|206158|206176.5|206026.5|1000
1643050800000|2022-01-24 19:00:00|206254.9|206104.9|206092.5|205942.5|206254.9|206104.9|205948.2|205798.2|1062
1643051100000|2022-01-24 19:05:00|206096.1|205946.1|206189.9|206039.9|206235.9|206085.9|206081.7|205931.7|1077
1643051400000|2022-01-24 19:10:00|206188.3|206038.3|206294|206144|206381.3|206231.3|206116.4|205966.4|1123
1643051700000|2022-01-24 19:15:00|206294.1|206144.1|206380.2|206230.2|206380.2|206230.2|206220.2|206070.2|1053
1643052000000|2022-01-24 19:20:00|206384.9|206234.9|206518.3|206368.3|206564.3|206421.4|206286.7|206183|1053
1643052300000|2022-01-24 19:25:00|206523|206373|206512.8|206362.8|206553.6|206436|206372.9|206254.4|1043
1643052600000|2022-01-24 19:30:00|206515.3|206365.3|206364.3|206214.3|206551.2|206449|206339|206210.4|1001
1643052900000|2022-01-24 19:35:00|206366.4|206216.4|206400.4|206250.4|206445.8|206326.3|206296.5|206179.1|1025
1643053200000|2022-01-24 19:40:00|206399.9|206249.9|206457.4|206307.4|206462.5|206316.6|206284|206182.4|1044
1643053500000|2022-01-24 19:45:00|206457.8|206307.8|206469.2|206319.2|206581.4|206431.4|206404|206270.5|1078
1643053800000|2022-01-24 19:50:00|206469.1|206319.1|206518|206368|206606.6|206456.6|206450.7|206300.7|1069
1643054100000|2022-01-24 19:55:00|206520.5|206370.5|206387.6|206237.6|206567.3|206463.3|206331.2|206224.9|1083
1643054400000|2022-01-24 20:00:00|206388.3|206238.3|206310|206160|206394.4|206244.4|206202.4|206052.4|1085
1643054700000|2022-01-24 20:05:00|206303.5|206153.5|206419.4|206269.4|206493|206343|206281.3|206131.3|998
1643055000000|2022-01-24 20:10:00|206415.3|206265.3|206332.9|206182.9|206470.1|206320.1|206272.7|206122.7|1000
1643055300000|2022-01-24 20:15:00|206332.7|206182.7|206362.5|206212.5|206418.1|206268.1|206217.4|206067.4|1036
1643055600000|2022-01-24 20:20:00|206358|206208|206281.9|206131.9|206358|206208|206236.1|206086.1|1014
1643055900000|2022-01-24 20:25:00|206271.8|206121.8|206267.1|206117.1|206354.5|206204.5|206180.3|206030.3|1029
1643056200000|2022-01-24 20:30:00|206266.2|206116.2|206163.5|206013.5|206295|206145|206116.4|205966.4|1139
1643056500000|2022-01-24 20:35:00|206164.3|206014.3|205945.4|205795.4|206195.8|206045.8|205945.4|205795.4|1071
1643056800000|2022-01-24 20:40:00|205947.1|205797.1|206104.9|205954.9|206198.8|206048.8|205915.1|205765.1|1049
1643057100000|2022-01-24 20:45:00|206106.4|205956.4|206000.5|205850.5|206125.3|206026.4|205997.4|205847.4|1053
1643057400000|2022-01-24 20:50:00|205998.3|205848.3|205891.4|205741.4|205998.3|205886.8|205828.6|205678.6|1049
1643057700000|2022-01-24 20:55:00|205904.3|205754.3|205783.4|205633.4|205960.2|205845.8|205715.7|205604.8|933
1643058000000|2022-01-24 21:00:00|205809.8|205659.8|205876.7|205726.7|206029.6|205879.6|205804.3|205654.3|820
1643058300000|2022-01-24 21:05:00|205876.8|205726.8|205925.6|205775.6|205928.8|205778.8|205835.4|205685.4|780
1643058600000|2022-01-24 21:10:00|205927.1|205777.1|205796.8|205646.8|205935.8|205785.8|205770.8|205620.8|764
1643058900000|2022-01-24 21:15:00|205793.5|205643.5|205803.3|205653.3|205810.6|205660.6|205762.9|205612.9|718
1643059200000|2022-01-24 21:20:00|205801.4|205651.4|205774.6|205624.6|205839.5|205689.5|205757|205607|563
1643059500000|2022-01-24 21:25:00|205783.7|205633.7|205839.8|205689.8|205849.6|205699.6|205777.3|205627.3|500
1643059800000|2022-01-24 21:30:00|205837.3|205687.3|205858|205708|205882.3|205732.3|205796.2|205646.2|683
1643060100000|2022-01-24 21:35:00|205858.4|205708.4|205916.3|205766.3|205929.4|205779.4|205840|205690|582
1643060400000|2022-01-24 21:40:00|205912.8|205762.8|205914.8|205764.8|205935.3|205785.3|205885.1|205735.1|388
1643060700000|2022-01-24 21:45:00|205915.2|205765.2|205878.5|205728.5|205946.8|205796.8|205855.5|205705.5|466
1643061000000|2022-01-24 21:50:00|205887.9|205737.9|205809.2|205659.2|205899.5|205749.5|205796.9|205646.9|358
1643061300000|2022-01-24 21:55:00|205808|205658|205922.6|205625.6|205939|205708.2|205800.3|205608.1|557
1643061600000|2022-01-24 22:00:00|205937.9|205640.9|205974.6|205677.6|205986.4|205689.4|205937.7|205640.7|76
1643061900000|2022-01-24 22:05:00|205967.4|205670.4|205938.6|205641.6|205978|205681|205938.5|205641.5|59
1643062200000|2022-01-24 22:10:00|205918|205621|206057.3|205760.3|206064.4|205767.4|205891.7|205594.7|535
1643062500000|2022-01-24 22:15:00|206054|205757|206082.4|205785.4|206095.6|205798.6|206038.7|205741.7|209
1643062800000|2022-01-24 22:20:00|206089.7|205792.7|206096.1|205799.1|206115.8|205818.8|206029.6|205732.6|194
1643063100000|2022-01-24 22:25:00|206090.6|205793.6|206087.1|205790.1|206101.9|205804.9|206047.9|205750.9|223
1643063400000|2022-01-24 22:30:00|206089.2|205792.2|206046.7|205749.7|206096.6|205799.6|205962.1|205665.1|283
1643063700000|2022-01-24 22:35:00|206039.7|205742.7|206015.5|205718.5|206093.7|205796.7|205993|205696|165
1643064000000|2022-01-24 22:40:00|206059|205762|205863.4|205713.4|206086.7|205790.7|205807.2|205607.8|367
1643064300000|2022-01-24 22:45:00|205863.1|205713.1|205846.7|205696.7|205958.3|205741.2|205834.5|205585.8|132
1643064600000|2022-01-24 22:50:00|205866.1|205716.1|205861|205711|205907.1|205752.6|205835.6|205575.1|122
1643064900000|2022-01-24 22:55:00|205862.4|205712.4|205856.8|205706.8|205913.4|205758.4|205808.4|205576.1|149
1643065200000|2022-01-24 23:00:00|205859.2|205709.2|205825.6|205675.6|205907.5|205709.2|205772|205542.6|677
1643065500000|2022-01-24 23:05:00|205834|205684|205843.9|205693.9|205906.5|205694|205825.2|205601.6|441
1643065800000|2022-01-24 23:10:00|205848.6|205698.6|205820.4|205670.4|205903.3|205719.6|205814.1|205596.3|356
1643066100000|2022-01-24 23:15:00|205821|205671|205841.8|205564.6|205867.9|205673.8|205782.4|205541.2|541
1643066400000|2022-01-24 23:20:00|205835.8|205563.6|205807.1|205657.1|205877.4|205702.9|205776|205529.5|494
1643066700000|2022-01-24 23:25:00|205807|205657|205857|205707|205857|205707|205790.4|205640.4|561
1643067000000|2022-01-24 23:30:00|205854.2|205704.2|205885.2|205735.2|205895.3|205745.3|205840.1|205690.1|506
1643067300000|2022-01-24 23:35:00|205884.7|205734.7|205869.7|205719.7|205891.1|205741.1|205830.2|205680.2|458
1643067600000|2022-01-24 23:40:00|205869.5|205719.5|205835.5|205685.5|205881.7|205731.7|205810.3|205660.3|544
1643067900000|2022-01-24 23:45:00|205834.7|205684.7|205843.2|205693.2|205867.5|205717.5|205815.3|205665.3|508
1643068200000|2022-01-24 23:50:00|205841.9|205691.9|205848.5|205698.5|205855.1|205705.1|205805.3|205655.3|495
1643068500000|2022-01-24 23:55:00|205846.1|205696.1|205836|205686|205895.1|205745.1|205812.4|205662.4|480
1643068800000|2022-01-25 00:00:00|205825.8|205675.8|205860.1|205710.1|205873.5|205723.5|205816|205666|711
1643069100000|2022-01-25 00:05:00|205858|205708|205887.5|205737.5|205898.8|205748.8|205840.7|205690.7|722
1643069400000|2022-01-25 00:10:00|205887.7|205737.7|205913.6|205763.6|205925|205775|205876.3|205726.3|580
1643069700000|2022-01-25 00:15:00|205913.1|205763.1|205909.9|205759.9|205928.9|205778.9|205880.9|205730.9|451
1643070000000|2022-01-25 00:20:00|205911.5|205761.5|205999.5|205849.5|206014.8|205864.8|205897.6|205747.6|530
1643070300000|2022-01-25 00:25:00|205994.3|205844.3|206040.6|205890.6|206056.2|205906.2|205969.8|205819.8|582
1643070600000|2022-01-25 00:30:00|205973.2|205823.2|205967.9|205817.9|206011.6|205861.6|205907.5|205757.5|811
1643070900000|2022-01-25 00:35:00|205969.8|205819.8|206014.2|205864.2|206062.5|205912.5|205969.8|205819.8|739
1643071200000|2022-01-25 00:40:00|206014.5|205864.5|205959.2|205809.2|206043|205867.3|205911|205749|749
1643071500000|2022-01-25 00:45:00|205958.6|205808.6|206001.8|205851.8|206053.4|205903.4|205953.3|205803.3|871
1643071800000|2022-01-25 00:50:00|206001.3|205851.3|206119.9|205969.9|206143.9|205993.9|206001.3|205851.3|594
1643072100000|2022-01-25 00:55:00|206121.1|205971.1|206159|206009|206183.1|206033.1|206087.9|205937.9|752
1643072400000|2022-01-25 01:00:00|206158|206008|206243.3|206093.3|206251.1|206101.1|206137|205987|702
1643072700000|2022-01-25 01:05:00|206243.4|206093.4|206215.9|206065.9|206257.8|206107.8|206123.6|205973.6|722
1643073000000|2022-01-25 01:10:00|206222.1|206072.1|206251.4|206101.4|206278|206128|206175.3|206025.3|675
1643073300000|2022-01-25 01:15:00|206253.5|206103.5|206201.6|206051.6|206263.6|206113.6|206160.6|206010.6|726
1643073600000|2022-01-25 01:20:00|206201.5|206051.5|206128.8|205978.8|206209|206059|206119.8|205969.8|721
1643073900000|2022-01-25 01:25:00|206128.5|205978.5|206091.2|205941.2|206151.6|206001.6|206046.1|205896.1|659
1643074200000|2022-01-25 01:30:00|206089.9|205939.9|206169|206019|206202.1|206052.1|206083.1|205933.1|845
1643074500000|2022-01-25 01:35:00|206168.9|206018.9|206250.1|206100.1|206263.1|206113.1|206166.6|206016.6|813
1643074800000|2022-01-25 01:40:00|206250|206100|206333|206183|206342.9|206192.9|206240.3|206090.3|621
1643075100000|2022-01-25 01:45:00|206329.3|206179.3|206172.5|206022.5|206356.2|206206.2|206152.9|206002.9|656
1643075400000|2022-01-25 01:50:00|206171.1|206021.1|206189.8|206039.8|206217.1|206067.1|206140|205990|761
1643075700000|2022-01-25 01:55:00|206189.9|206039.9|206251.6|206101.6|206307.8|206157.8|206189.9|206039.9|679
1643076000000|2022-01-25 02:00:00|206253.7|206103.7|206344.2|206194.2|206393.6|206243.6|206249.9|206099.9|671
1643076300000|2022-01-25 02:05:00|206342.8|206192.8|206356.1|206206.1|206378|206228|206335.4|206185.4|613
1643076600000|2022-01-25 02:10:00|206355.5|206205.5|206329.1|206179.1|206395.3|206245.3|206294|206144|588
1643076900000|2022-01-25 02:15:00|206327|206177|206341.9|206191.9|206365.9|206215.9|206299|206149|595
1643077200000|2022-01-25 02:20:00|206343.4|206193.4|206365|206215|206398.6|206248.6|206324.8|206174.8|556
1643077500000|2022-01-25 02:25:00|206366.5|206216.5|206365.7|206215.7|206392.8|206242.8|206320.9|206123|555
1643077800000|2022-01-25 02:30:00|206365.5|206215.5|206352.5|206202.5|206390.9|206240.9|206318|206168|599
1643078100000|2022-01-25 02:35:00|206340.4|206190.4|206445.5|206295.5|206451.5|206301.5|206340.4|206190.4|376
1643078400000|2022-01-25 02:40:00|206443.4|206293.4|206470.4|206320.4|206477.3|206327.3|206414.3|206264.3|410
1643078700000|2022-01-25 02:45:00|206465.8|206315.8|206418.4|206268.4|206475.6|206325.6|206383.9|206233.9|554
1643079000000|2022-01-25 02:50:00|206415.2|206265.2|206400.8|206250.8|206421.2|206271.2|206387.3|206237.3|495
1643079300000|2022-01-25 02:55:00|206401.8|206251.8|206310.3|206160.3|206423.1|206273.1|206298|206148|526
1643079600000|2022-01-25 03:00:00|206309.7|206159.7|206450.4|206300.4|206454.3|206304.3|206309.5|206159.5|505
1643079900000|2022-01-25 03:05:00|206450.5|206300.5|206490.9|206340.9|206503.2|206353.2|206407.1|206257.1|554
1643080200000|2022-01-25 03:10:00|206488.7|206338.7|206543.4|206393.4|206545.7|206395.7|206467.3|206317.3|729
1643080500000|2022-01-25 03:15:00|206544.1|206394.1|206393.3|206243.3|206544.2|206394.2|206391.8|206241.8|532
1643080800000|2022-01-25 03:20:00|206403.5|206253.5|206406.8|206256.8|206455.6|206305.6|206393|206243|518
1643081100000|2022-01-25 03:25:00|206405.7|206255.7|206423.9|206273.9|206437.3|206287.3|206391.4|206241.4|564
1643081400000|2022-01-25 03:30:00|206421.5|206271.5|206440.7|206290.7|206452|206302|206391.7|206241.7|459
1643081700000|2022-01-25 03:35:00|206442.8|206292.8|206379.5|206229.5|206449.1|206299.1|206369.8|206219.8|515
1643082000000|2022-01-25 03:40:00|206379.4|206229.4|206323|206173|206379.4|206229.4|206280.9|206130.9|544
1643082300000|2022-01-25 03:45:00|206324.7|206174.7|206436.7|206286.7|206445.8|206295.8|206324.7|206174.7|526
1643082600000|2022-01-25 03:50:00|206436.2|206286.2|206436.5|206286.5|206441.8|206291.8|206424.1|206274.1|480
1643082900000|2022-01-25 03:55:00|206435|206285|206432.9|206282.9|206447.7|206297.7|206414.5|206264.5|492
1643083200000|2022-01-25 04:00:00|206432.4|206282.4|206427.8|206277.8|206448.6|206298.6|206416.9|206266.9|639
1643083500000|2022-01-25 04:05:00|206428.8|206278.8|206381.4|206231.4|206434.6|206284.6|206376.5|206226.5|436
1643083800000|2022-01-25 04:10:00|206386.2|206236.2|206434.2|206284.2|206451.7|206301.7|206365.5|206215.5|470
1643084100000|2022-01-25 04:15:00|206434.4|206284.4|206389.3|206239.3|206447.5|206297.5|206321.2|206171.2|469
1643084400000|2022-01-25 04:20:00|206391.2|206241.2|206390.5|206240.5|206418.2|206268.2|206373.3|206223.3|475
1643084700000|2022-01-25 04:25:00|206392.1|206242.1|206384.7|206234.7|206400|206250|206339.2|206189.2|499
1643085000000|2022-01-25 04:30:00|206385.8|206235.8|206442.4|206292.4|206445.1|206295.1|206381.3|206231.3|545
1643085300000|2022-01-25 04:35:00|206443|206293|206443.4|206293.4|206482.4|206332.4|206417.6|206267.6|699
1643085600000|2022-01-25 04:40:00|206443|206293|206448.9|206298.9|206512.7|206362.7|206426.2|206276.2|699
1643085900000|2022-01-25 04:45:00|206448.8|206298.8|206456.9|206306.9|206475|206325|206448.8|206298.8|524
1643086200000|2022-01-25 04:50:00|206456.7|206306.7|206422.4|206272.4|206465.4|206315.4|206416.3|206266.3|606
1643086500000|2022-01-25 04:55:00|206423.5|206273.5|206425.6|206275.6|206452.5|206302.5|206419.6|206269.6|495
1643086800000|2022-01-25 05:00:00|206426|206276|206469|206319|206534.1|206384.1|206425.7|206275.7|554
1643087100000|2022-01-25 05:05:00|206467.1|206317.1|206418.9|206268.9|206486.6|206336.6|206402.7|206252.7|491
1643087400000|2022-01-25 05:10:00|206418.1|206268.1|206376.2|206226.2|206434.1|206284.1|206360.2|206210.2|457
1643087700000|2022-01-25 05:15:00|206381|206231|206396.6|206246.6|206415.6|206265.6|206374.9|206224.9|589
1643088000000|2022-01-25 05:20:00|206396.4|206246.4|206364.6|206214.6|206396.6|206246.6|206346.4|206196.4|601
1643088300000|2022-01-25 05:25:00|206365.2|206215.2|206398.7|206248.7|206416.3|206266.3|206332.7|206182.7|645
1643088600000|2022-01-25 05:30:00|206399.2|206249.2|206430.5|206280.5|206438.4|206288.4|206351|206201|638
1643088900000|2022-01-25 05:35:00|206430.1|206280.1|206438.8|206288.8|206473.7|206323.7|206398.8|206248.8|504
1643089200000|2022-01-25 05:40:00|206438.4|206288.4|206355.8|206205.8|206438.4|206288.4|206334.3|206184.3|548
1643089500000|2022-01-25 05:45:00|206355.6|206205.6|206376.8|206226.8|206377.1|206227.1|206336.7|206186.7|329
1643089800000|2022-01-25 05:50:00|206375.9|206225.9|206375.9|206225.9|206399.3|206249.3|206362.6|206212.6|557
1643090100000|2022-01-25 05:55:00|206375.8|206225.8|206287.9|206137.9|206388.6|206238.6|206265|206115|607
1643090400000|2022-01-25 06:00:00|206286.5|206136.5|206372|206222|206378.3|206228.3|206225.1|206075.1|797
1643090700000|2022-01-25 06:05:00|206371.7|206221.7|206387.5|206237.5|206406.4|206256.4|206325.5|206175.5|692
1643091000000|2022-01-25 06:10:00|206387.6|206237.6|206328.1|206178.1|206403.2|206253.2|206313.3|206163.3|485
1643091300000|2022-01-25 06:15:00|206329.4|206179.4|206248.7|206098.7|206357.9|206207.9|206221.7|206071.7|375
1643091600000|2022-01-25 06:20:00|206252.1|206102.1|206303.2|206153.2|206326.7|206176.7|206211.1|206061.1|502
1643091900000|2022-01-25 06:25:00|206307.8|206157.8|206349.2|206199.2|206352.6|206202.6|206282|206132|579
1643092200000|2022-01-25 06:30:00|206347.8|206197.8|206341.4|206191.4|206401.5|206251.5|206332.8|206182.8|616
1643092500000|2022-01-25 06:35:00|206342.2|206192.2|206289.9|206139.9|206348.9|206198.9|206264.1|206114.1|675
1643092800000|2022-01-25 06:40:00|206289.6|206139.6|206316.6|206166.6|206343.7|206193.7|206273.3|206123.3|586
1643093100000|2022-01-25 06:45:00|206315.4|206165.4|206239.9|206089.9|206344.1|206194.1|206230.8|206080.8|413
1643093400000|2022-01-25 06:50:00|206240.5|206090.5|206221.9|206071.9|206266.6|206116.6|206194.2|206044.2|400
1643093700000|2022-01-25 06:55:00|206222.2|206072.2|206296.7|206146.7|206317.5|206167.5|206219.7|206069.7|635
1643094000000|2022-01-25 07:00:00|206298.4|206148.4|206307.7|206157.7|206311.7|206161.7|206200.6|206050.6|781
1643094300000|2022-01-25 07:05:00|206306.2|206156.2|206360.8|206210.8|206430.3|206280.3|206295|206145|922
1643094600000|2022-01-25 07:10:00|206360|206210|206444|206294|206444|206294|206348.1|206198.1|881
1643094900000|2022-01-25 07:15:00|206435.9|206285.9|206529.4|206379.4|206536.5|206386.5|206389.6|206239.6|827
1643095200000|2022-01-25 07:20:00|206536.4|206386.4|206521.5|206371.5|206554.5|206404.5|206486.6|206336.6|764
1643095500000|2022-01-25 07:25:00|206522|206372|206394.8|206244.8|206522.6|206372.6|206384.3|206234.3|764
1643095800000|2022-01-25 07:30:00|206397.3|206247.3|206404.4|206254.4|206419.5|206269.5|206296.4|206146.4|684
1643096100000|2022-01-25 07:35:00|206405.8|206255.8|206356.6|206206.6|206450.8|206300.8|206338.6|206188.6|735
1643096400000|2022-01-25 07:40:00|206356.5|206206.5|206307.8|206157.8|206370.8|206220.8|206234.2|206133.7|788
1643096700000|2022-01-25 07:45:00|206309.8|206159.8|206269|206119|206342.2|206192.2|206241.1|206091.1|788
1643097000000|2022-01-25 07:50:00|206269.1|206119.1|206222.6|206072.6|206291.6|206141.6|206199|206049|789
1643097300000|2022-01-25 07:55:00|206220.5|206070.5|206229|206079|206314.7|206164.7|206219.9|206069.9|728
1643097600000|2022-01-25 08:00:00|206226.4|206076.4|206194.5|206044.5|206272|206122|206132.9|205982.9|763
1643097900000|2022-01-25 08:05:00|206194.7|206044.7|206272.9|206122.9|206372.8|206222.8|206133.7|205983.7|863
1643098200000|2022-01-25 08:10:00|206274.3|206124.3|206170.9|206020.9|206336.3|206186.3|206146.7|205996.7|929
1643098500000|2022-01-25 08:15:00|206168.5|206018.5|206318.5|206168.5|206386.4|206236.4|206156.7|206006.7|919
1643098800000|2022-01-25 08:20:00|206319.2|206169.2|206363.8|206213.8|206391.7|206241.7|206245.5|206095.5|979
1643099100000|2022-01-25 08:25:00|206364|206214|206417.6|206267.6|206466.5|206357.3|206340.7|206190.7|932
1643099400000|2022-01-25 08:30:00|206417.8|206267.8|206392.6|206242.6|206441.6|206291.6|206382.5|206232.5|886
1643099700000|2022-01-25 08:35:00|206394.3|206244.3|206315.1|206165.1|206462.8|206312.8|206249.2|206123.7|900
1643100000000|2022-01-25 08:40:00|206316.1|206166.1|206220.4|206070.4|206337|206187|206211.5|206061.5|886
1643100300000|2022-01-25 08:45:00|206221.5|206071.5|206315.6|206165.6|206336.7|206186.7|206221.5|206071.5|905
1643100600000|2022-01-25 08:50:00|206315|206165|206353.1|206203.1|206375.9|206225.9|206243.2|206093.2|786
1643100900000|2022-01-25 08:55:00|206354.3|206204.3|206440.3|206290.3|206467.2|206367.2|206328.9|206178.9|725
1643101200000|2022-01-25 09:00:00|206442.5|206292.5|206485|206335|206522.9|206372.9|206426.3|206276.3|792
1643101500000|2022-01-25 09:05:00|206496.1|206346.1|206437.1|206287.1|206503.5|206353.5|206437|206287|840
1643101800000|2022-01-25 09:10:00|206438|206288|206537|206387|206554.9|206404.9|206419.7|206269.7|847
1643102100000|2022-01-25 09:15:00|206497.6|206447.6|206400.9|206250.9|206553.6|206447.6|206390.8|206241.2|766
1643102400000|2022-01-25 09:20:00|206401|206251|206302.5|206152.5|206404.2|206254.2|206294.1|206144.1|804
1643102700000|2022-01-25 09:25:00|206302.6|206152.6|206145.3|205995.3|206307.3|206157.3|206120.6|205970.6|880
1643103000000|2022-01-25 09:30:00|206143.8|205993.8|206058.9|205908.9|206143.8|205993.8|206039.6|205889.6|854
1643103300000|2022-01-25 09:35:00|206058.7|205908.7|206165.9|206015.9|206191.1|206041.1|205999.1|205849.1|802
1643103600000|2022-01-25 09:40:00|206166.7|206016.7|206290|206140|206373.3|206229.4|206166.7|206016.7|811
1643103900000|2022-01-25 09:45:00|206290.7|206140.7|206260.8|206110.8|206290.7|206140.7|206133.7|205983.7|788
1643104200000|2022-01-25 09:50:00|206292.3|206142.3|206337.1|206187.1|206390.4|206240.4|206289.7|206139.7|713
1643104500000|2022-01-25 09:55:00|206337.5|206187.5|206335.9|206185.9|206386.6|206236.6|206292|206142|706
1643104800000|2022-01-25 10:00:00|206334.9|206184.9|206334.3|206184.3|206354|206204|206298|206148|799
1643105100000|2022-01-25 10:05:00|206333.8|206183.8|206378.2|206228.2|206399.9|206301.6|206333.5|206183.5|768
1643105400000|2022-01-25 10:10:00|206377.5|206227.5|206356.3|206206.3|206421.2|206271.2|206336.5|206186.5|743
1643105700000|2022-01-25 10:15:00|206356.8|206206.8|206320.9|206170.9|206397.5|206247.5|206293.5|206143.5|816
1643106000000|2022-01-25 10:20:00|206321.6|206171.6|206373.6|206223.6|206379.4|206229.4|206290.9|206140.9|771
1643106300000|2022-01-25 10:25:00|206374.2|206224.2|206421.3|206271.3|206423.6|206273.6|206358.7|206208.7|703
1643106600000|2022-01-25 10:30:00|206421.7|206271.7|206445.7|206295.7|206455|206305|206401.3|206251.3|717
1643106900000|2022-01-25 10:35:00|206445|206295|206503|206353|206508.7|206391.4|206408.9|206258.9|811
1643107200000|2022-01-25 10:40:00|206503.4|206353.4|206512.3|206362.3|206522.8|206372.8|206452.3|206302.3|643
1643107500000|2022-01-25 10:45:00|206511.9|206361.9|206625|206475|206656.4|206506.4|206499.2|206349.2|658
1643107800000|2022-01-25 10:50:00|206625.4|206475.4|206610.5|206460.5|206689.4|206539.4|206572.1|206422.1|786
1643108100000|2022-01-25 10:55:00|206610.9|206460.9|206610.1|206460.1|206654.1|206504.1|206591.1|206441.1|732
1643108400000|2022-01-25 11:00:00|206610.8|206460.8|206518.8|206368.8|206649.4|206499.4|206513.1|206363.1|876
1643108700000|2022-01-25 11:05:00|206518.9|206368.9|206540.6|206390.6|206616|206466|206518.9|206368.9|739
1643109000000|2022-01-25 11:10:00|206540.5|206390.5|206523|206373|206596|206446|206499.8|206349.8|721
1643109300000|2022-01-25 11:15:00|206523.1|206373.1|206516.5|206366.5|206563|206413|206492|206342|745
1643109600000|2022-01-25 11:20:00|206517.3|206367.3|206493.5|206343.5|206552.2|206402.2|206490.4|206340.4|731
1643109900000|2022-01-25 11:25:00|206492.9|206342.9|206601.5|206451.5|206624|206474|206490.3|206340.3|686
1643110200000|2022-01-25 11:30:00|206602.8|206452.8|206822.2|206672.2|206825|206675|206589.3|206439.3|726
1643110500000|2022-01-25 11:35:00|206821.7|206671.7|206739.7|206589.7|206822.1|206672.1|206676.7|206555.4|741
1643110800000|2022-01-25 11:40:00|206739.4|206589.4|206685.4|206535.4|206742.8|206592.8|206680.9|206530.9|829
1643111100000|2022-01-25 11:45:00|206685.7|206535.7|206613.6|206463.6|206701.1|206551.1|206599.3|206449.3|761
1643111400000|2022-01-25 11:50:00|206612.3|206462.3|206644.1|206494.1|206655.5|206505.5|206599|206449|714
1643111700000|2022-01-25 11:55:00|206645.4|206495.4|206602.8|206452.8|206662.3|206512.3|206514.8|206364.8|799
1643112000000|2022-01-25 12:00:00|206597|206447|206790.4|206640.4|206815.9|206665.9|206544.2|206394.2|934
1643112300000|2022-01-25 12:05:00|206787.3|206637.3|206733.7|206583.7|206788.1|206687.6|206634.5|206484.5|858
1643112600000|2022-01-25 12:10:00|206732.8|206582.8|206749.4|206599.4|206778.9|206628.9|206593.1|206468.4|851
1643112900000|2022-01-25 12:15:00|206749.8|206599.8|206777|206627|206824.2|206674.2|206722.1|206572.1|840
1643113200000|2022-01-25 12:20:00|206777.8|206627.8|206887.7|206737.7|206902.7|206752.7|206772.9|206622.9|833
1643113500000|2022-01-25 12:25:00|206888|206738|206715.2|206565.2|206889.4|206739.4|206710.1|206560.1|844
1643113800000|2022-01-25 12:30:00|206715.6|206565.6|206595|206545|206737.8|206633.3|206593|206496.2|783
1643114100000|2022-01-25 12:35:00|206609|206559|206588|206538|206660.5|206559|206546|206449.6|677
1643114400000|2022-01-25 12:40:00|206642.9|206492.9|206603.2|206453.2|206656|206554.3|206555.7|206452.4|678
1643114700000|2022-01-25 12:45:00|206603|206453|206611.6|206461.6|206686.5|206536.5|206549.8|206450.9|584
1643115000000|2022-01-25 12:50:00|206611.7|206461.7|206640|206490|206645.6|206538.2|206552.4|206444.6|598
1643115300000|2022-01-25 12:55:00|206639.9|206489.9|206659.3|206609.3|206715.6|206614.7|206581.7|206480.9|840
1643115600000|2022-01-25 13:00:00|206658.6|206608.6|206686.4|206536.4|206758.5|206662.2|206615.7|206515.8|906
1643115900000|2022-01-25 13:05:00|206687.8|206537.8|206744|206594|206744|206659.9|206595.9|206486.9|859
1643116200000|2022-01-25 13:10:00|206744.7|206594.7|206833.8|206683.8|206859.9|206758.3|206675.1|206570.1|853
1643116500000|2022-01-25 13:15:00|206831.4|206681.4|206799.4|206649.4|206908.8|206804.4|206721.8|206614.2|830
1643116800000|2022-01-25 13:20:00|206795.3|206645.3|206551.7|206501.7|206795.3|206682.6|206550.4|206448.9|845
1643117100000|2022-01-25 13:25:00|206551.5|206501.5|206648.5|206498.5|206649.9|206544.3|206469.7|206362.9|870
1643117400000|2022-01-25 13:30:00|206648.7|206498.7|206833.4|206683.4|206857.3|206755.4|206588.9|206486.5|927
1643117700000|2022-01-25 13:35:00|206833.6|206683.6|206726.5|206676.5|206833.6|206731.4|206714.7|206617.5|897
1643118000000|2022-01-25 13:40:00|206726.9|206676.9|206835.9|206685.9|206861.7|206753.8|206669.9|206569.5|883
1643118300000|2022-01-25 13:45:00|206836.4|206686.4|206773.5|206723.5|206851.1|206754.8|206755.2|206658.2|849
1643118600000|2022-01-25 13:50:00|206774.1|206724.1|206884.8|206734.8|206915.1|206821.8|206768.8|206670.2|761
1643118900000|2022-01-25 13:55:00|206885.2|206735.2|206628.4|206478.4|206909.4|206805.2|206564.2|206458.5|853
1643119200000|2022-01-25 14:00:00|206639.9|206489.9|206546.4|206496.4|206688.2|206591.5|206459.7|206368.3|914
1643119500000|2022-01-25 14:05:00|206597.2|206447.2|206785.7|206635.7|206822.9|206718.3|206536|206444.1|878
1643119800000|2022-01-25 14:10:00|206785.6|206635.6|206735.8|206685.8|206814.6|206709.5|206726.1|206609.1|832
1643120100000|2022-01-25 14:15:00|206729.2|206679.2|206769.4|206619.4|206815.4|206723.4|206673.6|206569.2|768
1643120400000|2022-01-25 14:20:00|206769.2|206619.2|206826.6|206676.6|206845.9|206747.7|206722.4|206619.2|745
1643120700000|2022-01-25 14:25:00|206827.4|206677.4|206728.2|206578.2|206848.5|206750.9|206625.2|206527|750
1643121000000|2022-01-25 14:30:00|206733.2|206583.2|206861.4|206811.4|206889.6|206811.4|206653.7|206552.9|811
1643121300000|2022-01-25 14:35:00|206861.6|206811.6|206487.2|206437.2|206939.3|206849.1|206484.1|206388.9|882
1643121600000|2022-01-25 14:40:00|206489.9|206439.9|206416.5|206366.5|206599.7|206498.1|206392.2|206294.5|1077
1643121900000|2022-01-25 14:45:00|206417.9|206367.9|206697.8|206647.8|206759.7|206670.6|206417.9|206367.9|1094
1643122200000|2022-01-25 14:50:00|206696.5|206646.5|206869|206819|206879.6|206820.4|206693.3|206595.1|1056
1643122500000|2022-01-25 14:55:00|206870|206820|206775.5|206625.5|206952.1|206854.7|206680.8|206580.4|1070
1643122800000|2022-01-25 15:00:00|206773.9|206623.9|206785.6|206735.6|206884.8|206792.1|206641.6|206491.6|1118
1643123100000|2022-01-25 15:05:00|206785.4|206735.4|206837.5|206687.5|206905.5|206793.3|206698.8|206594.1|1125
1643123400000|2022-01-25 15:10:00|206838.4|206688.4|206682.8|206632.8|206908.4|206800|206658.5|206567.9|1063
1643123700000|2022-01-25 15:15:00|206684.8|206634.8|206742.4|206592.4|206834.8|206731.7|206653.9|206545.5|1025
1643124000000|2022-01-25 15:20:00|206742.7|206592.7|206864.6|206814.6|206912.2|206815.9|206681.4|206579.4|1036
1643124300000|2022-01-25 15:25:00|206866.3|206816.3|206669.2|206519.2|206919.4|206819.4|206620.6|206518.3|1024
1643124600000|2022-01-25 15:30:00|206668.5|206518.5|206698.2|206548.2|206757.7|206607.7|206605.1|206504.8|996
1643124900000|2022-01-25 15:35:00|206696.6|206546.6|206787.1|206637.1|206851.9|206747.2|206610.1|206513.4|1070
1643125200000|2022-01-25 15:40:00|206787.6|206637.6|206588.6|206538.6|206818|206703|206555.3|206470.5|1060
1643125500000|2022-01-25 15:45:00|206588.1|206538.1|206654.7|206504.7|206737.7|206630.7|206583.2|206487|1078
1643125800000|2022-01-25 15:50:00|206648.5|206498.5|206722.3|206572.3|206722.3|206575.6|206505.4|206403.2|1032
1643126100000|2022-01-25 15:55:00|206721|206571|206840.3|206690.3|206886.6|206786.5|206721|206571|1033
1643126400000|2022-01-25 16:00:00|206841.3|206691.3|206894.1|206744.1|206962.8|206852.6|206790.5|206689.5|1040
1643126700000|2022-01-25 16:05:00|206893.2|206743.2|206839.7|206689.7|206900|206750|206658|206558|974
1643127000000|2022-01-25 16:10:00|206839.1|206689.1|206980.5|206830.5|207007.3|206911.8|206751.3|206649.6|984
1643127300000|2022-01-25 16:15:00|206980.7|206830.7|206920.6|206770.6|207026|206905.1|206908.8|206768.8|933
1643127600000|2022-01-25 16:20:00|206920.3|206770.3|206808.3|206658.3|206923.4|206825.6|206752.6|206655|892
1643127900000|2022-01-25 16:25:00|206807.6|206657.6|206804.3|206654.3|206891.2|206785.6|206721.1|206611.2|947
1643128200000|2022-01-25 16:30:00|206800.7|206650.7|206707.7|206657.7|206815.5|206716.5|206666.4|206560.4|982
1643128500000|2022-01-25 16:35:00|206703|206653|206879.9|206729.9|206959.9|206837.2|206694.7|206588.4|1066
1643128800000|2022-01-25 16:40:00|206880|206730|206828.8|206678.8|206918.1|206811.3|206764.7|206672.5|991
1643129100000|2022-01-25 16:45:00|206829|206679|206801.7|206651.7|206878.3|206774.1|206738.8|206641.3|974
1643129400000|2022-01-25 16:50:00|206799.4|206649.4|206745.9|206695.9|206816.5|206718.5|206726.4|206628.2|864
1643129700000|2022-01-25 16:55:00|206745.8|206695.8|206843.5|206693.5|206869.6|206771.2|206735|206641|955
1643130000000|2022-01-25 17:00:00|206842.6|206692.6|206766.5|206616.5|206895.2|206789|206727.4|206616.3|947
1643130300000|2022-01-25 17:05:00|206766.8|206616.8|206811.2|206661.2|206819.8|206720.3|206661.5|206554.1|953
1643130600000|2022-01-25 17:10:00|206812|206662|206848.1|206798.1|206907.4|206808|206781.4|206659.7|832
1643130900000|2022-01-25 17:15:00|206846.5|206796.5|206921.8|206771.8|206992.1|206885.4|206820.9|206736.8|977
1643131200000|2022-01-25 17:20:00|206920.4|206770.4|206899.5|206749.5|206935.3|206833.6|206818.3|206714.8|934
1643131500000|2022-01-25 17:25:00|206898.8|206748.8|206826.8|206776.8|206946.3|206811|206808.3|206709.9|948
1643131800000|2022-01-25 17:30:00|206837.6|206787.6|206865.1|206815.1|206957.9|206859.8|206837.6|206738.6|846
1643132100000|2022-01-25 17:35:00|206865.2|206815.2|206878|206828|206941.2|206855.6|206852.5|206757.3|784
1643132400000|2022-01-25 17:40:00|206878.6|206828.6|206894.4|206744.4|206965.5|206876.9|206866.7|206738.4|815
1643132700000|2022-01-25 17:45:00|206904.4|206754.4|206899.9|206749.9|206928.4|206828.7|206844.9|206737.6|897
1643133000000|2022-01-25 17:50:00|206900.3|206750.3|206881.5|206731.5|206908.4|206777.8|206825.3|206692.2|935
1643133300000|2022-01-25 17:55:00|206881.3|206731.3|206803.9|206653.9|206903.6|206765.4|206754.1|206649.4|966
1643133600000|2022-01-25 18:00:00|206801.7|206651.7|206784.9|206634.9|206823.3|206707.2|206724.6|206616.4|951
1643133900000|2022-01-25 18:05:00|206735.7|206685.7|206640.6|206490.6|206793.6|206686.3|206590.2|206478.8|981
1643134200000|2022-01-25 18:10:00|206639.1|206489.1|206591.4|206441.4|206667.6|206568.2|206564.7|206435.4|903
1643134500000|2022-01-25 18:15:00|206591.6|206441.6|206564.5|206414.5|206594.4|206476.2|206448|206352.8|893
1643134800000|2022-01-25 18:20:00|206566.5|206416.5|206463.7|206313.7|206604.8|206467.2|206456.7|206306.7|867
1643135100000|2022-01-25 18:25:00|206463.4|206313.4|206412.1|206262.1|206472.5|206322.5|206405|206255|798
1643135400000|2022-01-25 18:30:00|206412.2|206262.2|206469.9|206319.9|206540.9|206414.7|206412.2|206262.2|854
1643135700000|2022-01-25 18:35:00|206471|206321|206532.4|206382.4|206546.5|206436.4|206453.7|206314|727
1643136000000|2022-01-25 18:40:00|206531.2|206381.2|206516.9|206366.9|206539.5|206425.4|206464.4|206357.1|835
1643136300000|2022-01-25 18:45:00|206517.6|206367.6|206481.5|206331.5|206544.3|206444|206435.1|206305.4|972
1643136600000|2022-01-25 18:50:00|206481.2|206331.2|206515.2|206365.2|206553.9|206403.9|206467.2|206317.2|787
1643136900000|2022-01-25 18:55:00|206516.7|206366.7|206311|206261|206525.3|206427.4|206304.2|206229.6|854
1643137200000|2022-01-25 19:00:00|206307|206257|206345|206195|206351.7|206260.5|206245.7|206147.7|756
1643137500000|2022-01-25 19:05:00|206345.3|206195.3|206420.9|206270.9|206428.7|206305.8|206283.8|206173.3|740
1643137800000|2022-01-25 19:10:00|206421.1|206271.1|206397.8|206247.8|206484.5|206369.3|206356.7|206241.6|778
1643138100000|2022-01-25 19:15:00|206397.1|206247.1|206329.3|206179.3|206409.8|206309.1|206262.9|206161.9|792
1643138400000|2022-01-25 19:20:00|206329.1|206179.1|206345.2|206195.2|206438.5|206288.5|206318|206168|828
1643138700000|2022-01-25 19:25:00|206345|206195|206285.2|206235.2|206392.4|206250.7|206281.2|206182.3|864
1643139000000|2022-01-25 19:30:00|206283.6|206233.6|206549.2|206399.2|206563.6|206423.9|206261|206181.1|908
1643139300000|2022-01-25 19:35:00|206539.8|206389.8|206469.5|206319.5|206539.8|206389.8|206419.5|206286.6|875
1643139600000|2022-01-25 19:40:00|206467.4|206317.4|206372.4|206222.4|206467.4|206362.5|206289.5|206189.4|732
1643139900000|2022-01-25 19:45:00|206372|206222|206385.6|206235.6|206418.7|206312.4|206310.8|206192.4|835
1643140200000|2022-01-25 19:50:00|206385.2|206235.2|206378.8|206228.8|206406.4|206289.8|206332.1|206202.1|814
1643140500000|2022-01-25 19:55:00|206380.6|206230.6|206284.6|206234.6|206433.2|206337.1|206267.4|206167.2|918
1643140800000|2022-01-25 20:00:00|206273.6|206223.6|206428.4|206278.4|206441.7|206326.1|206227.2|206130.3|997
1643141100000|2022-01-25 20:05:00|206427.9|206277.9|206483.8|206333.8|206509.9|206391.9|206399.3|206265.6|963
1643141400000|2022-01-25 20:10:00|206484|206334|206614.6|206464.6|206621|206475.7|206467.9|206323.6|820
1643141700000|2022-01-25 20:15:00|206614.9|206464.9|206575.3|206425.3|206618.9|206513.6|206556.6|206418.4|714
1643142000000|2022-01-25 20:20:00|206574.2|206424.2|206706.5|206556.5|206708|206558|206573.6|206423.6|856
1643142300000|2022-01-25 20:25:00|206709.5|206559.5|206727.2|206577.2|206753.3|206649.3|206652.9|206547.3|853
1643142600000|2022-01-25 20:30:00|206708.9|206558.9|206664.5|206514.5|206750.7|206600.7|206611.8|206514.5|919
1643142900000|2022-01-25 20:35:00|206664.3|206514.3|206518.4|206368.4|206664.3|206568.7|206414.6|206313.8|969
1643143200000|2022-01-25 20:40:00|206518|206368|206617.1|206467.1|206629.9|206480.1|206392.7|206304.2|1022
1643143500000|2022-01-25 20:45:00|206616.9|206466.9|206527.8|206377.8|206619.8|206484.3|206406.1|206292.6|899
1643143800000|2022-01-25 20:50:00|206525.9|206375.9|206399.7|206249.7|206549.6|206424.4|206365.2|206240.6|979
1643144100000|2022-01-25 20:55:00|206397.6|206247.6|206430.4|206280.4|206442.4|206343.1|206282.1|206187.9|1016
1643144400000|2022-01-25 21:00:00|206429.9|206279.9|206446.3|206296.3|206457.3|206356.3|206346.1|206234.1|883
1643144700000|2022-01-25 21:05:00|206447.9|206297.9|206453.8|206303.8|206551.9|206401.9|206421.5|206271.5|775
1643145000000|2022-01-25 21:10:00|206452.2|206302.2|206456.2|206306.2|206468.2|206318.2|206446.8|206296.8|613
1643145300000|2022-01-25 21:15:00|206453.9|206303.9|206537.8|206387.8|206562.1|206412.1|206392.5|206242.5|645
1643145600000|2022-01-25 21:20:00|206538.3|206388.3|206376.8|206226.8|206559.4|206409.4|206304.9|206197.1|766
1643145900000|2022-01-25 21:25:00|206374.7|206224.7|206484|206334|206486.1|206336.1|206320|206219.3|778
1643146200000|2022-01-25 21:30:00|206486.2|206336.2|206391.7|206241.7|206530|206380|206369.1|206237.4|677
1643146500000|2022-01-25 21:35:00|206389.9|206239.9|206397.8|206247.8|206399.1|206249.1|206385.5|206235.5|483
1643146800000|2022-01-25 21:40:00|206391.3|206241.3|206347.9|206197.9|206401.5|206251.6|206301.6|206182.9|375
1643147100000|2022-01-25 21:45:00|206345.8|206195.8|206321|206171|206354.3|206215.8|206154.7|206004.7|571
1643147400000|2022-01-25 21:50:00|206319.3|206169.3|206138.7|205988.7|206324.8|206174.8|206119.4|205981.7|498
1643147700000|2022-01-25 21:55:00|206166.2|206016.2|206315.6|206018.6|206315.6|206079.2|206090.8|205882.9|517
1643148000000|2022-01-25 22:00:00|206336.8|206039.8|206402.9|206105.9|206429|206132|206330.5|206033.5|106
1643148300000|2022-01-25 22:05:00|206410.8|206113.8|206367.8|206070.8|206415.7|206118.7|206360.5|206063.5|128
1643148600000|2022-01-25 22:10:00|206369.8|206072.8|206322.6|206025.6|206406.3|206109.3|206296|205999|230
1643148900000|2022-01-25 22:15:00|206323.7|206026.7|206356.5|206059.5|206397.4|206100.4|206295.3|205998.3|216
1643149200000|2022-01-25 22:20:00|206357.1|206060.1|206359.3|206062.3|206440.6|206143.6|206286.7|205989.7|153
1643149500000|2022-01-25 22:25:00|206361.7|206064.7|206320.7|206023.7|206426|206129|206270.5|205973.5|142
1643149800000|2022-01-25 22:30:00|206374.7|206077.7|206346|206049|206419.9|206122.9|206306.3|206009.3|243
1643150100000|2022-01-25 22:35:00|206344.2|206047.2|206317.1|206020.1|206346.4|206049.4|206286.1|205989.1|235
1643150400000|2022-01-25 22:40:00|206331.5|206034.5|206327.5|206030.5|206343.9|206046.9|206298.3|206001.3|211
1643150700000|2022-01-25 22:45:00|206334.9|206037.9|206335.9|206038.9|206344.7|206047.7|206312.1|206015.1|200
1643151000000|2022-01-25 22:50:00|206337.3|206040.3|206339|206042|206352.3|206055.3|206322.9|206025.9|214
1643151300000|2022-01-25 22:55:00|206338.3|206041.3|206336.8|206039.8|206363.2|206066.2|206323.3|206026.3|261
1643151600000|2022-01-25 23:00:00|206337.2|206040.2|206162.8|206012.8|206378|206095.9|206115.1|205936.3|717
1643151900000|2022-01-25 23:05:00|206162.6|206012.6|206204.1|206054.1|206218.7|206068.7|206157.4|206007.4|532
1643152200000|2022-01-25 23:10:00|206203.1|206053.1|206173.6|206023.6|206228.1|206078.1|206158.8|206008.8|599
1643152500000|2022-01-25 23:15:00|206169.2|206019.2|206196.5|206046.5|206212.5|206062.5|206148.5|205998.5|597
1643152800000|2022-01-25 23:20:00|206199.4|206049.4|206199.7|206049.7|206249.2|206099.2|206187.8|206037.8|446
1643153100000|2022-01-25 23:25:00|206200.1|206050.1|206213.2|206063.2|206252.6|206102.6|206194.5|206044.5|487
1643153400000|2022-01-25 23:30:00|206217.4|206067.4|206208.7|206058.7|206230.6|206080.6|206181.9|206031.9|521
1643153700000|2022-01-25 23:35:00|206208.3|206058.3|206190|206040|206291|206097.4|206189.1|205998|291
1643154000000|2022-01-25 23:40:00|206189.1|206039.1|206160.2|206010.2|206227.3|206077.3|206146.1|205996.1|611
1643154300000|2022-01-25 23:45:00|206161.3|206011.3|206143.5|205993.5|206167.9|206017.9|206120.4|205970.4|576
1643154600000|2022-01-25 23:50:00|206140.9|205990.9|206181.8|206031.8|206204.3|206054.3|206138.1|205988.1|558
1643154900000|2022-01-25 23:55:00|206180.2|206030.2|206190.7|206040.7|206217.3|206067.3|206161|206011|605
1643155200000|2022-01-26 00:00:00|206201.2|206051.2|206217.5|206067.5|206230.8|206080.8|206193.3|206043.3|631
1643155500000|2022-01-26 00:05:00|206217.7|206067.7|206228.2|206078.2|206238.9|206088.9|206178.1|206028.1|545
1643155800000|2022-01-26 00:10:00|206227.2|206077.2|206290.7|206140.7|206293.6|206143.6|206186.2|206036.2|729
1643156100000|2022-01-26 00:15:00|206290.3|206140.3|206272.3|206122.3|206299.5|206149.5|206261.3|206111.3|510
1643156400000|2022-01-26 00:20:00|206271.8|206121.8|206255.7|206105.7|206294.8|206144.8|206236.1|206086.1|489
1643156700000|2022-01-26 00:25:00|206256.5|206106.5|206280.2|206130.2|206281.1|206131.1|206234.5|206084.5|502
1643157000000|2022-01-26 00:30:00|206274.5|206124.5|206237.6|206087.6|206293.5|206143.5|206211.8|206061.8|481
1643157300000|2022-01-26 00:35:00|206238.1|206088.1|206196.5|206046.5|206241.2|206091.2|206189.5|206039.5|434
1643157600000|2022-01-26 00:40:00|206197.2|206047.2|206233.4|206083.4|206246.3|206096.3|206191.8|206041.8|509
1643157900000|2022-01-26 00:45:00|206233.2|206083.2|206242.3|206092.3|206243.5|206093.5|206221.3|206071.3|466
1643158200000|2022-01-26 00:50:00|206242.7|206092.7|206235.3|206085.3|206245.2|206095.2|206230|206080|584
1643158500000|2022-01-26 00:55:00|206233.9|206083.9|206278.2|206128.2|206288.3|206138.3|206227|206077|604
1643158800000|2022-01-26 01:00:00|206279.1|206129.1|206248.7|206098.7|206299.1|206149.1|206232.2|206082.2|777
1643159100000|2022-01-26 01:05:00|206251.1|206101.1|206195.8|206045.8|206253.1|206103.1|206176|206026|760
1643159400000|2022-01-26 01:10:00|206196.2|206046.2|206284|206134|206298.2|206148.2|206186.9|206036.9|645
1643159700000|2022-01-26 01:15:00|206284.4|206134.4|206256.3|206106.3|206289.1|206139.1|206231|206081|690
1643160000000|2022-01-26 01:20:00|206255.8|206105.8|206229.3|206079.3|206256.3|206106.3|206203.4|206053.4|644
1643160300000|2022-01-26 01:25:00|206229.5|206079.5|206195|206045|206250|206100|206189.3|206039.3|638
1643160600000|2022-01-26 01:30:00|206191.2|206041.2|206240.8|206090.8|206283.1|206133.1|206188.4|206038.4|728
1643160900000|2022-01-26 01:35:00|206240.9|206090.9|206198.3|206048.3|206287.9|206137.9|206176.8|206026.8|764
1643161200000|2022-01-26 01:40:00|206198.7|206048.7|206222.3|206072.3|206225.5|206075.5|206183.2|206033.2|646
1643161500000|2022-01-26 01:45:00|206221.4|206071.4|206172.7|206022.7|206228.6|206078.6|206161.2|206011.2|410
1643161800000|2022-01-26 01:50:00|206172.1|206022.1|206194.6|206044.6|206205.7|206055.7|206167.4|206017.4|515
1643162100000|2022-01-26 01:55:00|206195.3|206045.3|206124.9|205974.9|206223.4|206073.4|206101.3|205951.3|598
1643162400000|2022-01-26 02:00:00|206125.4|205975.4|206135.5|205985.5|206140.9|205990.9|206108.8|205958.8|407
1643162700000|2022-01-26 02:05:00|206134.6|205984.6|206094.6|205944.6|206134.7|205984.7|206091.2|205941.2|368
1643163000000|2022-01-26 02:10:00|206094.7|205944.7|206092.1|205942.1|206098.1|205948.1|206070.9|205920.9|486
1643163300000|2022-01-26 02:15:00|206092.4|205942.4|206095.5|205945.5|206104.2|205954.2|206084.2|205934.2|349
1643163600000|2022-01-26 02:20:00|206091.1|205941.1|206053.2|205903.2|206103|205953|206039.2|205889.2|362
1643163900000|2022-01-26 02:25:00|206053.1|205903.1|206052|205902|206058.7|205908.7|206037.2|205887.2|481
1643164200000|2022-01-26 02:30:00|206052.4|205902.4|206044.4|205894.4|206058.9|205908.9|206039.2|205889.2|456
1643164500000|2022-01-26 02:35:00|206044.5|205894.5|206054.4|205904.4|206059.2|205909.2|206042.9|205892.9|522
1643164800000|2022-01-26 02:40:00|206054.8|205904.8|206044.5|205894.5|206064.4|205914.4|206036.2|205886.2|631
1643165100000|2022-01-26 02:45:00|206038.9|205888.9|206042.7|205892.7|206069.9|205919.9|206021.5|205871.5|531
1643165400000|2022-01-26 02:50:00|206043.1|205893.1|206051.5|205901.5|206073.9|205923.9|206038.4|205888.4|590
1643165700000|2022-01-26 02:55:00|206051.2|205901.2|206075.1|205925.1|206094.3|205944.3|206045|205895|578
1643166000000|2022-01-26 03:00:00|206074.6|205924.6|206040.6|205890.6|206082.5|205932.5|206028.9|205878.9|332
1643166300000|2022-01-26 03:05:00|206040.3|205890.3|205998.1|205848.1|206055.2|205905.2|205957.6|205807.6|611
1643166600000|2022-01-26 03:10:00|205999.3|205849.3|206042.8|205892.8|206050.1|205900.1|205981.5|205831.5|511
1643166900000|2022-01-26 03:15:00|206040.7|205890.7|206004.7|205854.7|206050|205900|205996.6|205846.6|349
1643167200000|2022-01-26 03:20:00|206000.1|205850.1|205993.8|205843.8|206009.5|205859.5|205983.3|205833.3|417
1643167500000|2022-01-26 03:25:00|205993.7|205843.7|206027.5|205877.5|206036.7|205886.7|205990.7|205840.7|333
1643167800000|2022-01-26 03:30:00|206027.8|205877.8|205991.5|205841.5|206029.4|205879.4|205986.5|205836.5|538
1643168100000|2022-01-26 03:35:00|205990.2|205840.2|206028|205878|206030.9|205880.9|205986.6|205836.6|448
1643168400000|2022-01-26 03:40:00|206027.9|205877.9|206026.1|205876.1|206032.1|205882.1|206013.6|205863.6|314
1643168700000|2022-01-26 03:45:00|206022.5|205872.5|205994.1|205844.1|206031.7|205881.7|205989.4|205839.4|386
1643169000000|2022-01-26 03:50:00|205994.4|205844.4|205994.1|205844.1|206007|205857|205982.3|205832.3|357
1643169300000|2022-01-26 03:55:00|205994.2|205844.2|206011.3|205861.3|206013.9|205863.9|205981.9|205831.9|335
1643169600000|2022-01-26 04:00:00|206010.4|205860.4|206031.6|205881.6|206039|205889|206000.4|205850.4|430
1643169900000|2022-01-26 04:05:00|206031.8|205881.8|206049.1|205899.1|206100|205950|206029.5|205879.5|270
1643170200000|2022-01-26 04:10:00|206048.5|205898.5|206031.2|205881.2|206057|205907|206018.2|205868.2|364
1643170500000|2022-01-26 04:15:00|206027.5|205877.5|206028.5|205878.5|206043.5|205893.5|206009|205859|460
1643170800000|2022-01-26 04:20:00|206030.9|205880.9|206038.1|205888.1|206048.3|205898.3|206013.5|205863.5|463
1643171100000|2022-01-26 04:25:00|206034.7|205884.7|206035.6|205885.6|206053.3|205903.3|206030.5|205880.5|448
1643171400000|2022-01-26 04:30:00|206035.7|205885.7|206040.2|205890.2|206052.9|205902.9|206028.9|205878.9|444
1643171700000|2022-01-26 04:35:00|206038.6|205888.6|206048.7|205898.7|206084.7|205934.7|206031.7|205881.7|389
1643172000000|2022-01-26 04:40:00|206048.4|205898.4|206065.3|205915.3|206077.7|205927.7|206034.9|205884.9|488
1643172300000|2022-01-26 04:45:00|206065.2|205915.2|206047.1|205897.1|206079.1|205929.1|206034.9|205884.9|409
1643172600000|2022-01-26 04:50:00|206047.7|205897.7|206084.5|205934.5|206086.8|205936.8|206047.7|205897.7|301
1643172900000|2022-01-26 04:55:00|206083.6|205933.6|206041.2|205891.2|206094.4|205944.4|206041.2|205891.2|281
1643173200000|2022-01-26 05:00:00|206045.5|205895.5|206046.2|205896.2|206089.2|205939.2|206035.8|205885.8|392
1643173500000|2022-01-26 05:05:00|206045.7|205895.7|206031.2|205881.2|206063.1|205913.1|206031.2|205881.2|499
1643173800000|2022-01-26 05:10:00|206032.1|205882.1|206047|205897|206055.8|205905.8|206025.4|205875.4|421
1643174100000|2022-01-26 05:15:00|206045.4|205895.4|206126.5|205976.5|206132.5|205982.5|206038.9|205888.9|621
1643174400000|2022-01-26 05:20:00|206126.7|205976.7|206165.1|206015.1|206203.5|206053.5|206116.9|205966.9|404
1643174700000|2022-01-26 05:25:00|206165.7|206015.7|206106.9|205956.9|206176|206026|206106.9|205956.9|503
1643175000000|2022-01-26 05:30:00|206107.3|205957.3|206110.3|205960.3|206125.3|205975.3|206077.9|205927.9|402
1643175300000|2022-01-26 05:35:00|206108.7|205958.7|206102.4|205952.4|206114.6|205964.6|206070.2|205920.2|381
1643175600000|2022-01-26 05:40:00|206103.2|205953.2|206105.2|205955.2|206118.9|205968.9|206100.9|205950.9|344
1643175900000|2022-01-26 05:45:00|206105.1|205955.1|206078.8|205928.8|206120.2|205970.2|206078.4|205928.4|313
1643176200000|2022-01-26 05:50:00|206077.6|205927.6|206101.8|205951.8|206119.7|205969.7|206076.7|205926.7|347
1643176500000|2022-01-26 05:55:00|206101.9|205951.9|206102.7|205952.7|206110.4|205960.4|206073.7|205923.7|443
1643176800000|2022-01-26 06:00:00|206102.8|205952.8|206058.9|205908.9|206128.1|205978.1|206048.9|205898.9|447
1643177100000|2022-01-26 06:05:00|206058.7|205908.7|206041.3|205891.3|206084.3|205934.3|206017.1|205867.1|483
1643177400000|2022-01-26 06:10:00|206041.7|205891.7|206041.4|205891.4|206049.6|205899.6|206026.4|205876.4|447
1643177700000|2022-01-26 06:15:00|206041.8|205891.8|206036.1|205886.1|206053.5|205903.5|206032.1|205882.1|354
1643178000000|2022-01-26 06:20:00|206037.8|205887.8|206010.4|205860.4|206044.1|205894.1|205993.9|205843.9|494
1643178300000|2022-01-26 06:25:00|206013.1|205863.1|206040|205890|206058|205908|206001.7|205851.7|451
1643178600000|2022-01-26 06:30:00|206038.1|205888.1|206143.5|205993.5|206160.7|206010.7|206018.9|205868.9|709
1643178900000|2022-01-26 06:35:00|206144.1|205994.1|206117.8|205967.8|206157.5|206007.5|206115.2|205965.2|532
1643179200000|2022-01-26 06:40:00|206117.9|205967.9|206130.8|205980.8|206141.2|205991.2|206074.5|205924.5|372
1643179500000|2022-01-26 06:45:00|206131.2|205981.2|206134.2|205984.2|206148.7|205998.7|206117.9|205967.9|395
1643179800000|2022-01-26 06:50:00|206131|205981|206160.7|206010.7|206162.9|206012.9|206124.8|205974.8|323
1643180100000|2022-01-26 06:55:00|206161.9|206011.9|206173.2|206023.2|206209.6|206059.6|206146.8|205996.8|345
1643180400000|2022-01-26 07:00:00|206174.1|206024.1|206208.2|206058.2|206235.2|206085.2|206129.3|205979.3|704
1643180700000|2022-01-26 07:05:00|206207.5|206057.5|206229.4|206079.4|206255.7|206105.7|206205.6|206055.6|609
1643181000000|2022-01-26 07:10:00|206229.9|206079.9|206257|206107|206303.3|206153.3|206199.3|206049.3|649
1643181300000|2022-01-26 07:15:00|206256.5|206106.5|206262.1|206112.1|206308.4|206158.4|206247.6|206097.6|615
1643181600000|2022-01-26 07:20:00|206253.5|206103.5|206273.6|206123.6|206285.3|206135.3|206228.2|206078.2|506
1643181900000|2022-01-26 07:25:00|206260.1|206110.1|206221.1|206071.1|206270.7|206120.7|206203|206053|569
1643182200000|2022-01-26 07:30:00|206210.3|206060.3|206186.8|206036.8|206222.5|206072.5|206172.1|206022.1|564
1643182500000|2022-01-26 07:35:00|206186.9|206036.9|206176.4|206026.4|206187.5|206037.5|206145|205995|527
1643182800000|2022-01-26 07:40:00|206180.7|206030.7|206165.9|206015.9|206215.8|206065.8|206164|206014|508
1643183100000|2022-01-26 07:45:00|206160.9|206010.9|206195.7|206045.7|206203.5|206053.5|206157|206007|533
1643183400000|2022-01-26 07:50:00|206195.5|206045.5|206136.7|205986.7|206195.7|206045.7|206133.1|205983.1|607
1643183700000|2022-01-26 07:55:00|206136.2|205986.2|206203.4|206053.4|206231.2|206081.2|206136.2|205986.2|765
1643184000000|2022-01-26 08:00:00|206203.2|206053.2|206050.5|205900.5|206211.7|206061.7|206031.3|205881.3|807
1643184300000|2022-01-26 08:05:00|206052.3|205902.3|205999.9|205849.9|206084.5|205934.5|205989|205839|839
1643184600000|2022-01-26 08:10:00|206000.3|205850.3|205906|205756|206001.5|205851.5|205896|205746|772
1643184900000|2022-01-26 08:15:00|205906.1|205756.1|205875.3|205725.3|205921.9|205771.9|205859.1|205709.1|785
1643185200000|2022-01-26 08:20:00|205875.4|205725.4|205888.6|205738.6|205891.3|205741.3|205831.5|205681.5|640
1643185500000|2022-01-26 08:25:00|205889|205739|205873|205723|205889|205786.8|205834.2|205711.2|589
1643185800000|2022-01-26 08:30:00|205872.7|205722.7|205968.9|205818.9|205977.5|205874.1|205864|205722.7|602
1643186100000|2022-01-26 08:35:00|205968.8|205818.8|205767.1|205717.1|205970|205820|205766.7|205665.5|642
1643186400000|2022-01-26 08:40:00|205768|205718|205783.8|205633.8|205834.9|205718|205723.8|205573.8|599
1643186700000|2022-01-26 08:45:00|205784|205634|205797.8|205647.8|205813.4|205678.9|205728.9|205594.1|676
1643187000000|2022-01-26 08:50:00|205795.5|205645.5|205961.4|205811.4|205975.2|205825.2|205793|205643|762
1643187300000|2022-01-26 08:55:00|205962.7|205812.7|205925.1|205775.1|205989.6|205839.6|205911.5|205761.5|718
1643187600000|2022-01-26 09:00:00|205918.8|205768.8|205964.3|205814.3|205971.7|205821.7|205909.2|205759.2|718
1643187900000|2022-01-26 09:05:00|205962.7|205812.7|205961.6|205811.6|206001.3|205851.3|205921|205771|577
1643188200000|2022-01-26 09:10:00|205961.1|205811.1|205969.6|205819.6|205982.7|205832.7|205906.5|205756.5|536
1643188500000|2022-01-26 09:15:00|205970.1|205820.1|205926.6|205776.6|205972.4|205822.4|205896|205746|603
1643188800000|2022-01-26 09:20:00|205926.4|205776.4|205855|205705|205972.1|205822.1|205845.6|205695.6|726
1643189100000|2022-01-26 09:25:00|205852.7|205702.7|205893.7|205743.7|205924.3|205774.3|205833.8|205683.8|647
1643189400000|2022-01-26 09:30:00|205893.3|205743.3|205785.7|205635.7|205893.3|205743.3|205768.8|205618.8|715
1643189700000|2022-01-26 09:35:00|205786|205636|205712.3|205562.3|205792.6|205642.6|205704.2|205554.2|630
1643190000000|2022-01-26 09:40:00|205711.5|205561.5|205718.2|205568.2|205775.6|205625.6|205709.8|205559.8|468
1643190300000|2022-01-26 09:45:00|205718.3|205568.3|205664.4|205514.4|205723|205573|205662.8|205512.8|626
1643190600000|2022-01-26 09:50:00|205664.2|205514.2|205719.7|205569.7|205727.7|205577.7|205650.1|205500.1|485
1643190900000|2022-01-26 09:55:00|205721.2|205571.2|205821.4|205671.4|205873.8|205723.8|205718.3|205568.3|794
1643191200000|2022-01-26 10:00:00|205794.9|205644.9|205864.9|205714.9|205885.8|205771.7|205743.3|205593.3|820
1643191500000|2022-01-26 10:05:00|205866.7|205716.7|205787.9|205637.9|205887.2|205737.2|205782.9|205632.9|722
1643191800000|2022-01-26 10:10:00|205787.4|205637.4|205763.1|205613.1|205800.3|205650.3|205713.8|205563.8|680
1643192100000|2022-01-26 10:15:00|205763.6|205613.6|205734.9|205584.9|205767.3|205617.3|205701.9|205551.9|597
1643192400000|2022-01-26 10:20:00|205735.2|205585.2|205711.2|205561.2|205741.1|205591.1|205657.7|205507.7|704
1643192700000|2022-01-26 10:25:00|205711.3|205561.3|205786.2|205636.2|205810.6|205660.6|205708.2|205558.2|682
1643193000000|2022-01-26 10:30:00|205787|205637|205831.5|205681.5|205842.6|205692.6|205754|205604|627
1643193300000|2022-01-26 10:35:00|205833.5|205683.5|205868.5|205718.5|205871.1|205721.1|205825.8|205675.8|563
1643193600000|2022-01-26 10:40:00|205866.1|205716.1|205842.8|205692.8|205875.8|205725.8|205824.9|205674.9|491
1643193900000|2022-01-26 10:45:00|205842.5|205692.5|205936.4|205786.4|205937.6|205787.6|205825.5|205675.5|596
1643194200000|2022-01-26 10:50:00|205935.8|205785.8|205920.2|205770.2|205939.6|205829.7|205875.2|205736|608
1643194500000|2022-01-26 10:55:00|205920|205770|205821.1|205671.1|205920|205770|205820.3|205670.3|500
1643194800000|2022-01-26 11:00:00|205834.3|205684.3|205877.8|205727.8|205893.3|205743.3|205787.7|205639.1|643
1643195100000|2022-01-26 11:05:00|205877.7|205727.7|205879.2|205729.2|205917.7|205801.2|205838.7|205714.7|528
1643195400000|2022-01-26 11:10:00|205876.8|205726.8|205822.3|205672.3|205882.5|205732.5|205689.3|205539.3|592
1643195700000|2022-01-26 11:15:00|205818.7|205668.7|205783.7|205633.7|205842|205692|205777.8|205627.8|538
1643196000000|2022-01-26 11:20:00|205784.1|205634.1|205877.7|205727.7|205878.2|205728.2|205784|205634|521
1643196300000|2022-01-26 11:25:00|205874.8|205724.8|205907|205757|205926.7|205776.7|205864.5|205714.5|606
1643196600000|2022-01-26 11:30:00|205907.9|205757.9|205925.8|205775.8|205959.9|205809.9|205907.2|205757.2|580
1643196900000|2022-01-26 11:35:00|205925.7|205775.7|205876.8|205726.8|205928.5|205778.5|205862.3|205712.3|449
1643197200000|2022-01-26 11:40:00|205879.2|205729.2|205832.3|205682.3|205892.6|205789.9|205816|205676.2|488
1643197500000|2022-01-26 11:45:00|205831.7|205681.7|205848.4|205698.4|205851.8|205701.8|205754.1|205604.1|598
1643197800000|2022-01-26 11:50:00|205848.6|205698.6|205810.9|205660.9|205858.5|205708.5|205801.1|205651.1|632
1643198100000|2022-01-26 11:55:00|205814|205664|205782.4|205632.4|205840.2|205690.2|205755.7|205605.7|719
1643198400000|2022-01-26 12:00:00|205784|205634|205877.5|205727.5|205894.2|205793.2|205750.3|205600.3|787
1643198700000|2022-01-26 12:05:00|205878.5|205728.5|205868.8|205718.8|205937|205828.6|205829.2|205717.1|576
1643199000000|2022-01-26 12:10:00|205868.3|205718.3|205803|205653|205877.6|205727.6|205790.6|205640.6|658
1643199300000|2022-01-26 12:15:00|205799.2|205649.2|205832.6|205682.6|205835.6|205718.4|205758.8|205623|860
1643199600000|2022-01-26 12:20:00|205832.9|205682.9|205834.1|205684.1|205851.4|205701.4|205805|205655|793
1643199900000|2022-01-26 12:25:00|205841.2|205691.2|205812.1|205662.1|205843.6|205693.6|205808.6|205658.6|621
1643200200000|2022-01-26 12:30:00|205812.3|205662.3|205963.1|205813.1|205970.6|205871.6|205727.1|205624.1|681
1643200500000|2022-01-26 12:35:00|205962.8|205812.8|205889.4|205839.4|205982.7|205883.6|205849.3|205750.2|584
1643200800000|2022-01-26 12:40:00|205889.6|205839.6|205811.7|205661.7|205941.2|205842.3|205756.4|205652.9|639
1643201100000|2022-01-26 12:45:00|205814.2|205664.2|205847.1|205697.1|205854.9|205754.7|205731.5|205631.3|576
1643201400000|2022-01-26 12:50:00|205847.8|205697.8|205798.7|205648.7|205856.1|205756.2|205726.8|205629.2|564
1643201700000|2022-01-26 12:55:00|205795.9|205645.9|205764.6|205714.6|205822.5|205720.2|205730.6|205628.9|614
1643202000000|2022-01-26 13:00:00|205808.7|205658.7|205743.3|205593.3|205826.6|205726.4|205681.8|205587.1|712
1643202300000|2022-01-26 13:05:00|205742.2|205592.2|205757.6|205607.6|205757.6|205654.2|205635.4|205519.6|708
1643202600000|2022-01-26 13:10:00|205764.3|205614.3|205707.9|205557.9|205764.3|205647.6|205600.6|205499.2|754
1643202900000|2022-01-26 13:15:00|205706.1|205556.1|205552.3|205502.3|205711.3|205602.3|205533.7|205438.8|865
1643203200000|2022-01-26 13:20:00|205552.8|205502.8|205695.9|205545.9|205707.8|205594.3|205539.1|205439.1|777
1643203500000|2022-01-26 13:25:00|205695.8|205545.8|205756|205606|205772.9|205654.9|205646.3|205545.4|712
1643203800000|2022-01-26 13:30:00|205758|205608|205882.7|205732.7|205913.1|205801.3|205740.6|205594.3|705
1643204100000|2022-01-26 13:35:00|205883|205733|205780.1|205630.1|205892.1|205767.6|205653.6|205553|874
1643204400000|2022-01-26 13:40:00|205780.8|205630.8|205883.6|205733.6|205920.2|205786.7|205757.7|205623.2|745
1643204700000|2022-01-26 13:45:00|205880.6|205730.6|205725.4|205675.4|205904.1|205804.7|205717.4|205616.1|831
1643205000000|2022-01-26 13:50:00|205722|205672|205795|205745|205878.3|205779.7|205722|205635|732
1643205300000|2022-01-26 13:55:00|205795.1|205745.1|205810.3|205760.3|205885.8|205784.1|205688.4|205594.1|815
1643205600000|2022-01-26 14:00:00|205845.1|205695.1|206005.4|205855.4|206049.6|205948.2|205796.9|205695.1|827
1643205900000|2022-01-26 14:05:00|206007.1|205857.1|205870.1|205820.1|206011.7|205906.2|205833.9|205734.5|764
1643206200000|2022-01-26 14:10:00|205870.3|205820.3|206096.9|206046.9|206127.7|206054.1|205870.3|205781.9|808
1643206500000|2022-01-26 14:15:00|206094.2|206044.2|206100.6|205950.6|206199.1|206102.3|206010.5|205911.4|835
1643206800000|2022-01-26 14:20:00|206101.8|205951.8|206137.3|205987.3|206152.3|206052.7|205992.8|205889.7|911
1643207100000|2022-01-26 14:25:00|206135.6|205985.6|206138.5|205988.5|206141.5|206043.9|206015.7|205914.9|837
1643207400000|2022-01-26 14:30:00|206139|205989|206319.9|206169.9|206355|206271.6|206080.3|205981.2|767
1643207700000|2022-01-26 14:35:00|206321.3|206171.3|206436|206386|206520.3|206431.6|206262.2|206164.5|839
1643208000000|2022-01-26 14:40:00|206440.8|206390.8|206465|206415|206533.8|206431.7|206391.5|206290.3|1037
1643208300000|2022-01-26 14:45:00|206516.4|206366.4|206534|206384|206546.4|206446.6|206370.2|206265.2|1026
1643208600000|2022-01-26 14:50:00|206532.8|206382.8|206557.8|206507.8|206607.5|206510|206469.4|206370.5|944
1643208900000|2022-01-26 14:55:00|206556.7|206506.7|206517.6|206367.6|206611.8|206517.5|206472.5|206358.6|851
1643209200000|2022-01-26 15:00:00|206514.9|206364.9|206250.2|206200.2|206598|206496.5|206234|206130.6|1079
1643209500000|2022-01-26 15:05:00|206244.1|206194.1|206311.1|206261.1|206383.5|206274.2|206194.8|206110.7|1011
1643209800000|2022-01-26 15:10:00|206311.2|206261.2|206289.8|206239.8|206466.7|206370.5|206284|206185.1|1029
1643210100000|2022-01-26 15:15:00|206290.3|206240.3|206343.6|206293.6|206476.6|206420.1|206289.8|206186.1|981
1643210400000|2022-01-26 15:20:00|206342.8|206292.8|206612.9|206562.9|206660.2|206567.2|206340|206251.6|1005
1643210700000|2022-01-26 15:25:00|206612.5|206562.5|206773.8|206623.8|206776.1|206670.1|206581|206485.1|981
1643211000000|2022-01-26 15:30:00|206772.2|206622.2|206605.6|206455.6|206862.7|206752.5|206483.4|206380.4|992
1643211300000|2022-01-26 15:35:00|206607.1|206457.1|206569.1|206519.1|206607.2|206519.9|206403.9|206323.8|880
1643211600000|2022-01-26 15:40:00|206569|206519|206577.4|206527.4|206706.2|206615.7|206531.3|206428.6|892
1643211900000|2022-01-26 15:45:00|206625.2|206475.2|206521.5|206471.5|206638.9|206536.6|206457.1|206357.2|906
1643212200000|2022-01-26 15:50:00|206523.5|206473.5|206448.9|206398.9|206641.1|206537.6|206438.1|206339.7|924
1643212500000|2022-01-26 15:55:00|206497.4|206347.4|206506.7|206456.7|206628.2|206536.1|206366.3|206268.5|1026
1643212800000|2022-01-26 16:00:00|206507.6|206457.6|206572.3|206522.3|206672.6|206575|206483.1|206381.6|946
1643213100000|2022-01-26 16:05:00|206572.1|206522.1|206539.4|206389.4|206619|206526.5|206452.6|206352.2|975
1643213400000|2022-01-26 16:10:00|206538.9|206388.9|206470.8|206420.8|206539.2|206438|206376.9|206278.2|931
1643213700000|2022-01-26 16:15:00|206474.6|206424.6|206498.1|206348.1|206522.9|206444.2|206402.7|206299.9|883
1643214000000|2022-01-26 16:20:00|206499.9|206349.9|206519.1|206469.1|206595.5|206496.8|206397|206297.7|883
1643214300000|2022-01-26 16:25:00|206517.8|206467.8|206646.2|206496.2|206646.2|206548.8|206509.6|206404.9|881
1643214600000|2022-01-26 16:30:00|206646.8|206496.8|206549.4|206499.4|206672.4|206572.3|206527.9|206431.1|930
1643214900000|2022-01-26 16:35:00|206547.9|206497.9|206485.8|206435.8|206651.2|206552.1|206485.8|206392.1|884
1643215200000|2022-01-26 16:40:00|206536.3|206386.3|206557.4|206507.4|206616.1|206536.8|206454.1|206359.5|819
1643215500000|2022-01-26 16:45:00|206557.9|206507.9|206565.6|206515.6|206630.7|206525.4|206546.9|206448.1|686
1643215800000|2022-01-26 16:50:00|206566.2|206516.2|206617.8|206567.8|206668.6|206572.1|206524.7|206427.8|701
1643216100000|2022-01-26 16:55:00|206617.6|206567.6|206533.8|206483.8|206682.5|206585.8|206477.1|206377.1|833
1643216400000|2022-01-26 17:00:00|206531.9|206481.9|206530.6|206380.6|206613.1|206510|206485.7|206378.6|769
1643216700000|2022-01-26 17:05:00|206530.7|206380.7|206500.3|206350.3|206540.5|206434.3|206439.1|206343|709
1643217000000|2022-01-26 17:10:00|206501.2|206351.2|206452.4|206402.4|206528.5|206467.3|206428.5|206329.3|736
1643217300000|2022-01-26 17:15:00|206452.1|206402.1|206495.4|206345.4|206497.1|206424|206404.8|206302.8|639
1643217600000|2022-01-26 17:20:00|206493.6|206343.6|206519.1|206469.1|206592.3|206503.6|206440.2|206333.8|746
1643217900000|2022-01-26 17:25:00|206519.9|206469.9|206512.7|206462.7|206581.1|206491.2|206476|206383.6|551
1643218200000|2022-01-26 17:30:00|206513.1|206463.1|206554.9|206404.9|206594.8|206493.2|206479.2|206377.7|730
1643218500000|2022-01-26 17:35:00|206555.7|206405.7|206629.2|206479.2|206645.3|206543.6|206507.5|206402.6|654
1643218800000|2022-01-26 17:40:00|206626.5|206476.5|206500|206450|206626.5|206524.7|206482.8|206378.6|678
1643219100000|2022-01-26 17:45:00|206500.2|206450.2|206484.4|206434.4|206578.6|206485.4|206433.6|206336.6|744
1643219400000|2022-01-26 17:50:00|206484.3|206434.3|206598.6|206548.6|206662.1|206565.7|206484.3|206391.1|489
1643219700000|2022-01-26 17:55:00|206598.4|206548.4|206627.8|206477.8|206648.9|206550.3|206567.7|206469|499
1643220000000|2022-01-26 18:00:00|206628.2|206478.2|206654.5|206604.5|206720.6|206622.8|206578.7|206478.2|757
1643220300000|2022-01-26 18:05:00|206654.7|206604.7|206653.2|206503.2|206701.8|206606.3|206609.3|206501.2|746
1643220600000|2022-01-26 18:10:00|206653.9|206503.9|206495.3|206345.3|206702.8|206602.6|206443.2|206340.7|679
1643220900000|2022-01-26 18:15:00|206494.9|206344.9|206417.1|206267.1|206498.1|206384|206352.8|206249.9|694
1643221200000|2022-01-26 18:20:00|206414.9|206264.9|206388.7|206338.7|206463.7|206361|206387.1|206263.8|633
1643221500000|2022-01-26 18:25:00|206389.8|206339.8|206436.1|206286.1|206443.6|206342.2|206310.7|206210.3|748
1643221800000|2022-01-26 18:30:00|206436.6|206286.6|206270.8|206220.8|206454|206348.8|206259|206158.5|843
1643222100000|2022-01-26 18:35:00|206269.4|206219.4|206411.3|206261.3|206419.1|206313.1|206262.9|206161.5|795
1643222400000|2022-01-26 18:40:00|206411|206261|206305.1|206255.1|206411.7|206304.5|206297.1|206201.1|791
1643222700000|2022-01-26 18:45:00|206305.3|206255.3|206281.3|206131.3|206385.3|206279.8|206215|206116.9|664
1643223000000|2022-01-26 18:50:00|206277.1|206127.1|206232.1|206082.1|206298.3|206188.2|206187.3|206080.3|756
1643223300000|2022-01-26 18:55:00|206232|206082|206292.4|206142.4|206423.5|206198.8|206172.5|206039.2|688
1643223600000|2022-01-26 19:00:00|206291.4|206141.4|206334.6|206184.6|206377|206201.9|205898.2|205748.2|848
1643223900000|2022-01-26 19:05:00|206335.6|206185.6|206030.8|205880.8|206347.4|206197.4|205733.4|205597.2|1072
1643224200000|2022-01-26 19:10:00|206030.1|205880.1|206112.3|205962.3|206188.5|206038.5|205958.6|205808.6|1034
1643224500000|2022-01-26 19:15:00|206110.1|205960.1|206153.6|206003.6|206343|206193|206024|205874|1062
1643224800000|2022-01-26 19:20:00|206137.3|205987.3|206238.2|206088.2|206286.6|206136.6|206071.1|205954.7|996
1643225100000|2022-01-26 19:25:00|206238.4|206088.4|206231.6|206081.6|206243.8|206093.8|205966.5|205816.5|1031
1643225400000|2022-01-26 19:30:00|206227.6|206077.6|206672|206522|206672|206522|206189|206051.5|1104
1643225700000|2022-01-26 19:35:00|206661.2|206511.2|206623.3|206473.3|206879.6|206729.6|206351.4|206201.4|1162
1643226000000|2022-01-26 19:40:00|206614|206464|207333.5|207183.5|207352.9|207202.9|206592.7|206442.7|1166
1643226300000|2022-01-26 19:45:00|207335.7|207185.7|207405.3|207255.3|207787.4|207637.4|207335.7|207185.7|1178
1643226600000|2022-01-26 19:50:00|207426.8|207276.8|207411.4|207261.4|207448.9|207298.9|206890.5|206740.5|1170
1643226900000|2022-01-26 19:55:00|207410.6|207260.6|207066.9|206916.9|207523.9|207373.9|207056.4|206906.4|1161
1643227200000|2022-01-26 20:00:00|207089.5|206939.5|207519|207369|207660.2|207510.2|207083.8|206933.8|1169
1643227500000|2022-01-26 20:05:00|207522.9|207372.9|207524.1|207374.1|207546.2|207396.2|207209.4|207059.4|1160
1643227800000|2022-01-26 20:10:00|207547|207397|207455.4|207305.4|207562.8|207412.8|207317.4|207167.4|1136
1643228100000|2022-01-26 20:15:00|207456.7|207306.7|207500.6|207350.6|207527.2|207377.2|207301.7|207151.7|1117
1643228400000|2022-01-26 20:20:00|207498.9|207348.9|207501.1|207351.1|207680|207530|207435.5|207285.5|1086
1643228700000|2022-01-26 20:25:00|207500.8|207350.8|207537.1|207387.1|207629|207479|207419.8|207269.8|1066
1643229000000|2022-01-26 20:30:00|207539.7|207389.7|207774.6|207624.6|207800.9|207650.9|207469.5|207319.5|1104
1643229300000|2022-01-26 20:35:00|207785.7|207635.7|207787.8|207637.8|207868.1|207718.1|207591.5|207441.5|1155
1643229600000|2022-01-26 20:40:00|207772.7|207622.7|207574.2|207424.2|207794.4|207644.4|207521.5|207371.5|1114
1643229900000|2022-01-26 20:45:00|207575.2|207425.2|207568|207418|207715.6|207565.6|207561.1|207411.1|1117
1643230200000|2022-01-26 20:50:00|207565.6|207415.6|207444.6|207294.6|207695.7|207545.7|207441.7|207291.7|1077
1643230500000|2022-01-26 20:55:00|207468.6|207318.6|207630.6|207480.6|207663.8|207513.8|207383|207233|1111
1643230800000|2022-01-26 21:00:00|207614|207464|207590.7|207440.7|207736.2|207586.2|207588.3|207438.3|978
1643231100000|2022-01-26 21:05:00|207591.3|207441.3|207529.6|207379.6|207659.8|207509.8|207460.5|207310.5|793
1643231400000|2022-01-26 21:10:00|207541.7|207391.7|207606.7|207456.7|207726.5|207576.5|207535.4|207385.4|769
1643231700000|2022-01-26 21:15:00|207609.3|207459.3|207512.5|207362.5|207613.1|207463.1|207511.4|207361.4|750
1643232000000|2022-01-26 21:20:00|207512.9|207362.9|207522.3|207372.3|207529|207379|207512.9|207362.9|461
1643232300000|2022-01-26 21:25:00|207522.5|207372.5|207508.8|207358.8|207528.2|207420.3|207466.6|207342.9|525
1643232600000|2022-01-26 21:30:00|207508.4|207358.4|207635.5|207485.5|207640.4|207490.4|207507.1|207357.1|557
1643232900000|2022-01-26 21:35:00|207635.6|207485.6|207563.3|207413.3|207664.8|207514.8|207552|207402|611
1643233200000|2022-01-26 21:40:00|207563.8|207413.8|207493.1|207343.1|207583.9|207433.9|207489.3|207339.3|528
1643233500000|2022-01-26 21:45:00|207493.4|207343.4|207489.7|207339.7|207511.8|207361.8|207444.3|207294.3|649
1643233800000|2022-01-26 21:50:00|207494.3|207344.3|207508.2|207358.2|207581.8|207431.8|207472.8|207322.8|485
1643234100000|2022-01-26 21:55:00|207502.2|207352.2|207615.4|207305.4|207682.3|207448.4|207489.9|207291.2|702
1643234400000|2022-01-26 22:00:00|207615|207305|207596.5|207286.5|207616.3|207306.3|207584.5|207274.5|46
1643234700000|2022-01-26 22:05:00|207597|207287|207613.2|207303.2|207646.3|207337|207585.2|207275.2|144
1643235000000|2022-01-26 22:10:00|207559.3|207249.3|207609.7|207299.7|207683|207373|207554.3|207244.3|372
1643235300000|2022-01-26 22:15:00|207609.6|207299.6|207667.9|207357.9|207685.2|207375.2|207577.3|207267.3|284
1643235600000|2022-01-26 22:20:00|207642.6|207332.6|207635.6|207325.6|207708|207398|207589.3|207279.3|206
1643235900000|2022-01-26 22:25:00|207642.8|207332.8|207640.9|207330.9|207715.9|207405.9|207566.8|207256.8|133
1643236200000|2022-01-26 22:30:00|207688|207378|207663.1|207353.1|207688|207378|207636.7|207326.7|151
1643236500000|2022-01-26 22:35:00|207609.4|207299.4|207668.4|207358.4|207706.9|207396.9|207609.4|207299.4|192
1643236800000|2022-01-26 22:40:00|207660.5|207350.5|207652.5|207342.5|207679.2|207369.2|207610.3|207300.3|136
1643237100000|2022-01-26 22:45:00|207647.5|207337.5|207672.4|207362.4|207685.2|207375.2|207589.3|207279.3|127
1643237400000|2022-01-26 22:50:00|207631.8|207321.8|207663.3|207353.3|207681.1|207371.1|207602.6|207292.6|155
1643237700000|2022-01-26 22:55:00|207652.2|207342.2|207650.4|207340.4|207674.6|207364.6|207586|207276|288
1643238000000|2022-01-26 23:00:00|207655.6|207345.6|207534.8|207384.8|207704.6|207480.8|207491.2|207293.5|747
1643238300000|2022-01-26 23:05:00|207531.7|207381.7|207401.8|207251.8|207540.9|207390.9|207398.5|207226.5|410
1643238600000|2022-01-26 23:10:00|207402.7|207252.7|207427.2|207277.2|207502.2|207299.7|207395.9|207238.4|398
1643238900000|2022-01-26 23:15:00|207438.8|207288.8|207427.3|207277.3|207468.5|207318.5|207388.7|207238.7|426
1643239200000|2022-01-26 23:20:00|207423.2|207273.2|207460.3|207310.3|207478.1|207328.1|207413.1|207263.1|505
1643239500000|2022-01-26 23:25:00|207468|207318|207403|207253|207473.3|207323.3|207394.4|207244.4|482
1643239800000|2022-01-26 23:30:00|207414.9|207264.9|207204.9|207054.9|207430.7|207280.7|207196.6|207046.6|707
1643240100000|2022-01-26 23:35:00|207205.1|207055.1|207222.3|207072.3|207240.7|207090.7|207181.4|207031.4|496
1643240400000|2022-01-26 23:40:00|207221.6|207071.6|207210.6|207060.6|207276.5|207126.5|207209.1|207059.1|450
1643240700000|2022-01-26 23:45:00|207213.5|207063.5|207236.8|207086.8|207242.7|207092.7|207206.2|207056.2|304
1643241000000|2022-01-26 23:50:00|207235.4|207085.4|207216.9|207066.9|207246.3|207096.3|207213|207063|268
1643241300000|2022-01-26 23:55:00|207209.3|207059.3|207227.7|207077.7|207240.1|207090.1|207209.3|207059.3|209
1643241600000|2022-01-27 00:00:00|207230.6|207080.6|207294.3|207144.3|207326.9|207176.9|207218.7|207068.7|462
1643241900000|2022-01-27 00:05:00|207294.2|207144.2|207405|207255|207409.2|207259.2|207274.1|207124.1|491
1643242200000|2022-01-27 00:10:00|207403.2|207253.2|207456.9|207306.9|207462|207312|207380.3|207230.3|549
1643242500000|2022-01-27 00:15:00|207455|207305|207493.7|207343.7|207497.3|207347.3|207427.3|207277.3|473
1643242800000|2022-01-27 00:20:00|207493.1|207343.1|207314.9|207164.9|207494.2|207344.2|207313|207163|557
1643243100000|2022-01-27 00:25:00|207317.1|207167.1|207381.5|207231.5|207398.8|207248.8|207306.3|207156.3|582
1643243400000|2022-01-27 00:30:00|207382.7|207232.7|207431.2|207281.2|207483.1|207333.1|207375.2|207225.2|865
1643243700000|2022-01-27 00:35:00|207433.4|207283.4|207427|207277|207467.1|207317.1|207422.5|207272.5|695
1643244000000|2022-01-27 00:40:00|207427.3|207277.3|207455.2|207305.2|207456.6|207306.6|207415|207265|708
1643244300000|2022-01-27 00:45:00|207455|207305|207546.4|207396.4|207567.2|207417.2|207438.3|207288.3|670
1643244600000|2022-01-27 00:50:00|207535.2|207385.2|207589.1|207439.1|207595|207445|207451|207301|680
1643244900000|2022-01-27 00:55:00|207589.2|207439.2|207701.3|207551.3|207706|207556|207518.5|207368.5|701
1643245200000|2022-01-27 01:00:00|207703.9|207553.9|207765|207615|207795.1|207645.1|207695.8|207545.8|807
1643245500000|2022-01-27 01:05:00|207765.6|207615.6|207833.5|207683.5|207853.5|207703.5|207749.5|207599.5|901
1643245800000|2022-01-27 01:10:00|207833.7|207683.7|207825.9|207675.9|207851.2|207701.2|207767.6|207617.6|872
1643246100000|2022-01-27 01:15:00|207822.1|207672.1|207883.9|207733.9|207928.5|207778.5|207798.6|207648.6|907
1643246400000|2022-01-27 01:20:00|207882.2|207732.2|207868.4|207718.4|207925.2|207775.2|207825.4|207675.4|832
1643246700000|2022-01-27 01:25:00|207868.7|207718.7|207841.1|207691.1|207880.6|207730.6|207792.5|207642.5|808
1643247000000|2022-01-27 01:30:00|207838|207688|207754.4|207604.4|207892.5|207742.5|207752|207602|954
1643247300000|2022-01-27 01:35:00|207749.6|207599.6|207807.4|207657.4|207811.1|207661.1|207730.8|207580.8|945
1643247600000|2022-01-27 01:40:00|207808.7|207658.7|207763.3|207613.3|207842.7|207692.7|207756.8|207606.8|848
1643247900000|2022-01-27 01:45:00|207763.8|207613.8|207807.7|207657.7|207824|207674|207761.3|207611.3|791
1643248200000|2022-01-27 01:50:00|207802.4|207652.4|207821.9|207671.9|207840.5|207690.5|207778.4|207628.4|795
1643248500000|2022-01-27 01:55:00|207821.8|207671.8|207883.8|207733.8|207912.7|207762.7|207815.6|207665.6|926
1643248800000|2022-01-27 02:00:00|207881|207731|208005.6|207855.6|208013.9|207863.9|207881|207731|770
1643249100000|2022-01-27 02:05:00|208006|207856|208009.1|207859.1|208017.6|207867.6|207985.2|207835.2|663
1643249400000|2022-01-27 02:10:00|208007.7|207857.7|207975.8|207825.8|208012.3|207862.3|207929.2|207779.2|762
1643249700000|2022-01-27 02:15:00|207973.7|207823.7|207981.2|207831.2|207990.4|207840.4|207935.8|207785.8|787
1643250000000|2022-01-27 02:20:00|207981.6|207831.6|207870|207720|207982.9|207832.9|207859.5|207709.5|679
1643250300000|2022-01-27 02:25:00|207869.8|207719.8|207919.1|207769.1|207954.6|207804.6|207859.1|207709.1|633
1643250600000|2022-01-27 02:30:00|207918.4|207768.4|207954.7|207804.7|207964.7|207814.7|207891.9|207741.9|641
1643250900000|2022-01-27 02:35:00|207954|207804|207817.7|207667.7|207954.7|207804.7|207803.8|207653.8|688
1643251200000|2022-01-27 02:40:00|207812.2|207662.2|207867|207717|207883.7|207733.7|207775.4|207625.4|739
1643251500000|2022-01-27 02:45:00|207866.8|207716.8|207834.2|207684.2|207880.3|207730.3|207811.2|207661.2|772
1643251800000|2022-01-27 02:50:00|207833.4|207683.4|207884.1|207734.1|207886|207736|207831.2|207681.2|577
1643252100000|2022-01-27 02:55:00|207884.4|207734.4|207946.4|207796.4|207953.6|207803.6|207876.3|207726.3|531
1643252400000|2022-01-27 03:00:00|207947.5|207797.5|207991.2|207841.2|207998.8|207848.8|207911.2|207761.2|516
1643252700000|2022-01-27 03:05:00|207991.5|207841.5|207960.8|207810.8|208004.6|207854.6|207950.8|207800.8|521
1643253000000|2022-01-27 03:10:00|207959.5|207809.5|207993.1|207843.1|208009.9|207859.9|207957.1|207807.1|658
1643253300000|2022-01-27 03:15:00|207993.6|207843.6|207966.5|207816.5|208018.4|207868.4|207953|207803|667
1643253600000|2022-01-27 03:20:00|207967.7|207817.7|207980.1|207830.1|207981|207831|207944.6|207794.6|567
1643253900000|2022-01-27 03:25:00|207978|207828|207965.7|207815.7|208012.9|207862.9|207957.4|207807.4|616
1643254200000|2022-01-27 03:30:00|207966.6|207816.6|207964.2|207814.2|207995.9|207845.9|207930.6|207780.6|648
1643254500000|2022-01-27 03:35:00|207963.2|207813.2|208011.2|207861.2|208026.8|207876.8|207953.1|207803.1|488
1643254800000|2022-01-27 03:40:00|208011.5|207861.5|208051.4|207901.4|208065|207915|208009.2|207859.2|476
1643255100000|2022-01-27 03:45:00|208050.4|207900.4|208054.8|207904.8|208073.4|207923.4|208046|207896|396
1643255400000|2022-01-27 03:50:00|208055|207905|208047.4|207897.4|208058.8|207908.8|208041.7|207891.7|302
1643255700000|2022-01-27 03:55:00|208047.8|207897.8|208047.4|207897.4|208103|207953|208032.4|207882.4|627
1643256000000|2022-01-27 04:00:00|208047.2|207897.2|208086.4|207936.4|208093.7|207943.7|208031.6|207881.6|563
1643256300000|2022-01-27 04:05:00|208085.8|207935.8|208076.9|207926.9|208111.4|207961.4|208067.8|207917.8|466
1643256600000|2022-01-27 04:10:00|208078.1|207928.1|208038.7|207888.7|208091.3|207941.3|208030.6|207880.6|455
1643256900000|2022-01-27 04:15:00|208028.9|207878.9|208010.9|207860.9|208055.1|207905.1|208001.2|207851.2|396
1643257200000|2022-01-27 04:20:00|208009.2|207859.2|208013.5|207863.5|208081|207931|207991.5|207841.5|683
1643257500000|2022-01-27 04:25:00|208012.8|207862.8|208045|207895|208099|207949|208006.3|207856.3|791
1643257800000|2022-01-27 04:30:00|208045.8|207895.8|207998.9|207848.9|208054.9|207904.9|207954.8|207804.8|618
1643258100000|2022-01-27 04:35:00|207999.5|207849.5|207989.4|207839.4|208028.8|207878.8|207988.1|207838.1|640
1643258400000|2022-01-27 04:40:00|207989.2|207839.2|208105.8|207955.8|208114|207964|207989.2|207839.2|510
1643258700000|2022-01-27 04:45:00|208105.9|207955.9|208151.1|208001.1|208162.5|208012.5|208100.7|207950.7|342
1643259000000|2022-01-27 04:50:00|208158.3|208008.3|208090.6|207940.6|208163.4|208013.4|208082.5|207932.5|379
1643259300000|2022-01-27 04:55:00|208090.5|207940.5|208044.1|207894.1|208100|207950|208041.7|207891.7|479
1643259600000|2022-01-27 05:00:00|208044.4|207894.4|208004.5|207854.5|208046|207896|207997.1|207847.1|533
1643259900000|2022-01-27 05:05:00|208004.2|207854.2|208034.3|207884.3|208042.4|207892.4|207989.1|207839.1|472
1643260200000|2022-01-27 05:10:00|208034.6|207884.6|208123.1|207973.1|208127.7|207977.7|208032.5|207882.5|529
1643260500000|2022-01-27 05:15:00|208123.6|207973.6|208146.1|207996.1|208153.6|208003.6|208112.5|207962.5|668
1643260800000|2022-01-27 05:20:00|208144.2|207994.2|208123.6|207973.6|208152.3|208002.3|208100.3|207950.3|606
1643261100000|2022-01-27 05:25:00|208125.3|207975.3|208105.8|207955.8|208139.9|207989.9|208092.8|207942.8|568
1643261400000|2022-01-27 05:30:00|208078.2|207928.2|208049|207899|208140.3|207990.3|208035.4|207885.4|690
1643261700000|2022-01-27 05:35:00|208048.9|207898.9|208123.9|207973.9|208131.1|207981.1|208027.6|207877.6|555
1643262000000|2022-01-27 05:40:00|208126|207976|208099.7|207949.7|208171|208021|208096|207946|483
1643262300000|2022-01-27 05:45:00|208099.3|207949.3|208153.8|208003.8|208160.2|208010.2|208094.3|207944.3|566
1643262600000|2022-01-27 05:50:00|208153.1|208003.1|208134.2|207984.2|208160.8|208010.8|208129.1|207979.1|444
1643262900000|2022-01-27 05:55:00|208134.1|207984.1|208135.3|207985.3|208159.1|208009.1|208128.5|207978.5|493
1643263200000|2022-01-27 06:00:00|208142.6|207992.6|208150.8|208000.8|208167.5|208017.5|208128.6|207978.6|580
1643263500000|2022-01-27 06:05:00|208151.7|208001.7|208129.3|207979.3|208164.1|208014.1|208122.4|207972.4|349
1643263800000|2022-01-27 06:10:00|208128.5|207978.5|208043.2|207893.2|208135.4|207985.4|208019|207869|542
1643264100000|2022-01-27 06:15:00|208030.9|207880.9|208068.4|207918.4|208122.8|207972.8|208030.9|207880.9|600
1643264400000|2022-01-27 06:20:00|208073.6|207923.6|208087.8|207937.8|208089.8|207939.8|208051.4|207901.4|611
1643264700000|2022-01-27 06:25:00|208088.3|207938.3|208125.1|207975.1|208154.4|208004.4|208085.2|207935.2|734
1643265000000|2022-01-27 06:30:00|208124.7|207974.7|208153|208003|208155.3|208005.3|208121.5|207971.5|482
1643265300000|2022-01-27 06:35:00|208153.4|208003.4|208168.6|208018.6|208189.3|208039.3|208120.3|207970.3|483
1643265600000|2022-01-27 06:40:00|208165.4|208015.4|208109|207959|208176.4|208026.4|208086.7|207936.7|536
1643265900000|2022-01-27 06:45:00|208109.3|207959.3|208185.3|208035.3|208188.4|208038.4|208107.1|207957.1|480
1643266200000|2022-01-27 06:50:00|208184.6|208034.6|208073.9|207923.9|208184.6|208034.6|208070.4|207920.4|606
1643266500000|2022-01-27 06:55:00|208071.9|207921.9|208066.6|207916.6|208085.3|207935.3|208049.3|207899.3|517
1643266800000|2022-01-27 07:00:00|208067.1|207917.1|207847.4|207697.4|208071.1|207921.1|207829.4|207679.4|670
1643267100000|2022-01-27 07:05:00|207844.6|207694.6|207987.3|207837.3|207995.4|207845.4|207810.7|207660.7|725
1643267400000|2022-01-27 07:10:00|207986.7|207836.7|207893.1|207743.1|207989.6|207839.6|207852|207702|764
1643267700000|2022-01-27 07:15:00|207895.2|207745.2|207885.6|207735.6|207921.8|207771.8|207848.8|207698.8|832
1643268000000|2022-01-27 07:20:00|207882.4|207732.4|207968.3|207818.3|207975.8|207825.8|207862.6|207712.6|767
1643268300000|2022-01-27 07:25:00|207969.3|207819.3|207938.4|207788.4|208005.7|207855.7|207876.4|207726.4|855
1643268600000|2022-01-27 07:30:00|207941.1|207791.1|207834.7|207684.7|207973.1|207823.1|207793|207643|779
1643268900000|2022-01-27 07:35:00|207830.9|207680.9|207747.1|207597.1|207835.3|207685.3|207731.4|207581.4|799
1643269200000|2022-01-27 07:40:00|207746.9|207596.9|207753|207603|207763.3|207613.3|207716.1|207566.1|707
1643269500000|2022-01-27 07:45:00|207754.1|207604.1|207785.4|207635.4|207826.5|207676.5|207718.6|207568.6|626
1643269800000|2022-01-27 07:50:00|207784|207634|207793.2|207643.2|207836|207686|207773.5|207623.5|701
1643270100000|2022-01-27 07:55:00|207792.7|207642.7|207875.3|207725.3|207888.2|207738.2|207772.6|207622.6|723
1643270400000|2022-01-27 08:00:00|207875.1|207725.1|207801.8|207651.8|207952.9|207802.9|207782.6|207632.6|1017
1643270700000|2022-01-27 08:05:00|207802.7|207652.7|207739.5|207589.5|207853.3|207703.3|207717.2|207567.2|863
1643271000000|2022-01-27 08:10:00|207739.6|207589.6|207487.8|207337.8|207765.6|207615.6|207487.8|207337.8|876
1643271300000|2022-01-27 08:15:00|207488.2|207338.2|207429|207279|207517.1|207367.1|207421.6|207271.6|801
1643271600000|2022-01-27 08:20:00|207429.5|207279.5|207528.6|207378.6|207536.4|207386.4|207392.4|207242.4|818
1643271900000|2022-01-27 08:25:00|207526.8|207376.8|207396.6|207246.6|207567.4|207417.4|207371.7|207221.7|938
1643272200000|2022-01-27 08:30:00|207396.7|207246.7|207467|207317|207493.8|207343.8|207390.3|207240.3|967
1643272500000|2022-01-27 08:35:00|207466.7|207316.7|207524.8|207374.8|207527.5|207377.5|207397.6|207247.6|909
1643272800000|2022-01-27 08:40:00|207525.3|207375.3|207422.9|207272.9|207545.4|207395.4|207394.5|207244.5|847
1643273100000|2022-01-27 08:45:00|207413|207263|207339.4|207189.4|207455.8|207305.8|207259.3|207109.3|909
1643273400000|2022-01-27 08:50:00|207343|207193|207284|207134|207374.3|207224.3|207265.5|207115.5|823
1643273700000|2022-01-27 08:55:00|207283.9|207133.9|207172.2|207022.2|207305.8|207155.8|207157.5|207007.5|772
1643274000000|2022-01-27 09:00:00|207173.7|207023.7|207266|207116|207274.1|207124.1|207172.5|207022.5|753
1643274300000|2022-01-27 09:05:00|207265.9|207115.9|207315.7|207165.7|207349.6|207199.6|207208.6|207058.6|714
1643274600000|2022-01-27 09:10:00|207315.5|207165.5|207393.5|207243.5|207408.8|207258.8|207297|207147|711
1643274900000|2022-01-27 09:15:00|207395.1|207245.1|207443.1|207293.1|207447.8|207297.8|207383|207233|533
1643275200000|2022-01-27 09:20:00|207443.2|207293.2|207416.3|207266.3|207528.7|207404.9|207401.7|207251.7|623
1643275500000|2022-01-27 09:25:00|207414.6|207264.6|207363.8|207213.8|207422.3|207272.3|207306.1|207156.1|660
1643275800000|2022-01-27 09:30:00|207363.9|207213.9|207316.1|207166.1|207414.5|207264.5|207310.9|207160.9|699
1643276100000|2022-01-27 09:35:00|207317.1|207167.1|207242.6|207092.6|207324.7|207174.7|207203.1|207053.1|872
1643276400000|2022-01-27 09:40:00|207242.2|207092.2|207215|207065|207327|207177|207191|207041|903
1643276700000|2022-01-27 09:45:00|207214.8|207064.8|207186.2|207036.2|207230.8|207080.8|207148.9|206998.9|690
1643277000000|2022-01-27 09:50:00|207186.5|207036.5|207180.1|207030.1|207201|207051|207148|206998|652
1643277300000|2022-01-27 09:55:00|207177.4|207027.4|207155.7|207005.7|207205.6|207055.6|207146.1|206996.1|735
1643277600000|2022-01-27 10:00:00|207155.8|207005.8|207082.5|206932.5|207203.5|207053.5|207030|206927.1|655
1643277900000|2022-01-27 10:05:00|207082.8|206932.8|207082.8|206932.8|207122.7|206973.1|207019.5|206917.2|670
1643278200000|2022-01-27 10:10:00|207089.5|206939.5|207102.2|206952.2|207132.1|207011.6|206961.1|206811.1|820
1643278500000|2022-01-27 10:15:00|207102.3|206952.3|207116.6|206966.6|207116.9|206966.9|207038.8|206888.8|726
1643278800000|2022-01-27 10:20:00|207118.8|206968.8|207100.4|206950.4|207141.9|206991.9|207054.1|206904.1|800
1643279100000|2022-01-27 10:25:00|207100.3|206950.3|206961.6|206811.6|207100.3|206950.3|206959.4|206809.4|700
1643279400000|2022-01-27 10:30:00|206964.6|206814.6|207040.7|206890.7|207093.8|206985.6|206960.9|206810.9|793
1643279700000|2022-01-27 10:35:00|207039.9|206889.9|207016.2|206866.2|207066.9|206916.9|206974.9|206824.9|795
1643280000000|2022-01-27 10:40:00|207017.2|206867.2|207044.5|206894.5|207084.5|206934.5|207012.8|206862.8|683
1643280300000|2022-01-27 10:45:00|207044.3|206894.3|206969.1|206819.1|207057.6|206907.6|206923.8|206773.8|767
1643280600000|2022-01-27 10:50:00|206969.4|206819.4|207035.2|206885.2|207047.6|206897.6|206968.6|206818.6|712
1643280900000|2022-01-27 10:55:00|207034.6|206884.6|207123|206973|207133|207029.1|206945.7|206835.5|793
1643281200000|2022-01-27 11:00:00|207124.1|206974.1|207137.9|206987.9|207166.3|207033|207059.8|206954.2|814
1643281500000|2022-01-27 11:05:00|207141.1|206991.1|207045.2|206895.2|207158|207008|207008.7|206858.7|682
1643281800000|2022-01-27 11:10:00|207043.2|206893.2|207045.3|206895.3|207057.1|206929.4|206969.3|206852.4|698
1643282100000|2022-01-27 11:15:00|207045.9|206895.9|207146.4|206996.4|207153.9|207003.9|207025|206875|663
1643282400000|2022-01-27 11:20:00|207147.8|206997.8|207173.2|207023.2|207227.5|207097.3|207102.2|206983.7|738
1643282700000|2022-01-27 11:25:00|207174.3|207024.3|206979.4|206829.4|207180.4|207050.5|206943.2|206815.9|663
1643283000000|2022-01-27 11:30:00|206979.3|206829.3|207024.2|206874.2|207031.2|206926.5|206929.6|206816.8|652
1643283300000|2022-01-27 11:35:00|207023.7|206873.7|207280.9|207130.9|207324.7|207174.7|207010.7|206860.7|833
1643283600000|2022-01-27 11:40:00|207291.6|207141.6|207337.7|207287.7|207395.3|207289.1|207190.9|207081.7|833
1643283900000|2022-01-27 11:45:00|207337.3|207287.3|207464.9|207314.9|207520.9|207370.9|207335.8|207256.9|835
1643284200000|2022-01-27 11:50:00|207465.8|207315.8|207371.1|207221.1|207474.6|207324.6|207242.4|207123.9|855
1643284500000|2022-01-27 11:55:00|207370.9|207220.9|207306.9|207156.9|207464|207314|207261.3|207111.3|792
1643284800000|2022-01-27 12:00:00|207306.7|207156.7|207203.8|207053.8|207321|207204.5|207094.3|206949.5|861
1643285100000|2022-01-27 12:05:00|207204.2|207054.2|207162.3|207012.3|207265.4|207123.6|207055.9|206957.8|860
1643285400000|2022-01-27 12:10:00|207157.3|207007.3|206986.7|206836.7|207172.9|207050.6|206908.7|206763.1|860
1643285700000|2022-01-27 12:15:00|206979.2|206829.2|206931.8|206781.8|207036.7|206886.7|206926.4|206776.4|808
1643286000000|2022-01-27 12:20:00|206930.1|206780.1|206970.8|206820.8|207059.5|206912.5|206883.7|206779.4|762
1643286300000|2022-01-27 12:25:00|206969.4|206819.4|207090|206940|207096.4|206969.9|206912.3|206815.7|794
1643286600000|2022-01-27 12:30:00|207089.7|206939.7|207253|207103|207256|207146.6|207043.4|206897.3|926
1643286900000|2022-01-27 12:35:00|207254.4|207104.4|207251.2|207101.2|207258.2|207157.2|207082.2|206932.2|951
1643287200000|2022-01-27 12:40:00|207259.3|207109.3|207206.5|207156.5|207266.6|207171.4|207168|207021.8|888
1643287500000|2022-01-27 12:45:00|207203.1|207153.1|207259.2|207109.2|207260.7|207161|207086.1|206952.1|947
1643287800000|2022-01-27 12:50:00|207259.1|207109.1|207161.3|207011.3|207268.8|207165|207050.9|206930.9|855
1643288100000|2022-01-27 12:55:00|207161.5|207011.5|207403.2|207353.2|207516.6|207398|207088|206980.5|818
1643288400000|2022-01-27 13:00:00|207461.3|207311.3|207323.2|207173.2|207462.7|207362.2|207194.4|207092|920
1643288700000|2022-01-27 13:05:00|207322.9|207172.9|207260.6|207210.6|207324.6|207222|207184.6|207081.8|972
1643289000000|2022-01-27 13:10:00|207260.9|207210.9|207456.6|207306.6|207462.7|207363.4|207260.9|207179.3|877
1643289300000|2022-01-27 13:15:00|207456.7|207306.7|207294.1|207144.1|207507.8|207385.5|207230.6|207128.7|1022
1643289600000|2022-01-27 13:20:00|207302.4|207152.4|207318.5|207168.5|207340.7|207235.1|207206.7|207123.7|893
1643289900000|2022-01-27 13:25:00|207315.9|207165.9|207398|207248|207458.5|207308.5|207220.4|207119.7|847
1643290200000|2022-01-27 13:30:00|207397.9|207247.9|207366.4|207316.4|207466.9|207369.7|207288.9|207159.3|895
1643290500000|2022-01-27 13:35:00|207411.5|207261.5|207717.9|207567.9|207720.7|207609.9|207357.7|207258.9|947
1643290800000|2022-01-27 13:40:00|207726.2|207576.2|207610.1|207560.1|207780.8|207664.1|207521.8|207430.1|943
1643291100000|2022-01-27 13:45:00|207610.2|207560.2|207348.8|207298.8|207644.6|207562.3|207338.7|207260.3|919
1643291400000|2022-01-27 13:50:00|207349.8|207299.8|207267.3|207217.3|207416.9|207317.3|207226.7|207122.9|1005
1643291700000|2022-01-27 13:55:00|207265.7|207215.7|207128.5|206978.5|207321.6|207231.3|207010.3|206876|1034
1643292000000|2022-01-27 14:00:00|207129.7|206979.7|207162.1|207012.1|207232|207082|207060.3|206958.1|867
1643292300000|2022-01-27 14:05:00|207163.1|207013.1|207204.7|207054.7|207295.5|207145.5|207096.7|207000.8|790
1643292600000|2022-01-27 14:10:00|207203.7|207053.7|207120.4|206970.4|207206.9|207056.9|206998.9|206903.4|864
1643292900000|2022-01-27 14:15:00|207125.6|206975.6|207279.3|207129.3|207300.5|207176.8|207083.9|206954.4|879
1643293200000|2022-01-27 14:20:00|207277.7|207127.7|207342.4|207192.4|207344|207241.4|207174.8|207074.9|794
1643293500000|2022-01-27 14:25:00|207340.4|207190.4|207312.5|207262.5|207365.6|207264.7|207249.9|207107.7|868
1643293800000|2022-01-27 14:30:00|207312.9|207262.9|207307.7|207157.7|207406.9|207305.9|207260.8|207154.6|1015
1643294100000|2022-01-27 14:35:00|207307.8|207157.8|207001.9|206851.9|207323.8|207229.5|206944.6|206840.3|970
1643294400000|2022-01-27 14:40:00|207001.3|206851.3|207027.6|206877.6|207032|206926.2|206860.2|206754.4|1004
1643294700000|2022-01-27 14:45:00|207027.2|206877.2|206720.4|206570.4|207048.5|206946.4|206680|206568.3|1009
1643295000000|2022-01-27 14:50:00|206719.8|206569.8|206716|206666|206765.8|206668|206572|206447.1|922
1643295300000|2022-01-27 14:55:00|206763.3|206613.3|206737.2|206587.2|206772.2|206661.9|206611.7|206515|1015
1643295600000|2022-01-27 15:00:00|206733.8|206583.8|206819.7|206669.7|207045.6|206932.3|206733|206583|1053
1643295900000|2022-01-27 15:05:00|206823|206673|206811.9|206661.9|206898.1|206799|206690.5|206542.2|1122
1643296200000|2022-01-27 15:10:00|206809.1|206659.1|206957|206807|206979.1|206875.8|206749|206613.1|1041
1643296500000|2022-01-27 15:15:00|206954.6|206804.6|206979|206829|207058.8|206936.4|206897.5|206768|1080
1643296800000|2022-01-27 15:20:00|206979.2|206829.2|207044.6|206894.6|207140.5|207040|206942.4|206829.2|1066
1643297100000|2022-01-27 15:25:00|207042.5|206892.5|207281.4|207231.4|207338.2|207239.5|206964.1|206858.9|1025
1643297400000|2022-01-27 15:30:00|207284|207234|207635.4|207485.4|207640.1|207493.8|207251.3|207149.8|1044
1643297700000|2022-01-27 15:35:00|207640.9|207490.9|207656.7|207606.7|207770.4|207644|207524.6|207407.4|1030
1643298000000|2022-01-27 15:40:00|207687.1|207537.1|207536.2|207386.2|207727.5|207630|207408.5|207300.6|1022
1643298300000|2022-01-27 15:45:00|207537.6|207387.6|207832.1|207682.1|207844.7|207738.9|207471.3|207349.1|1034
1643298600000|2022-01-27 15:50:00|207830.6|207680.6|207732.9|207582.9|207854.5|207748.6|207537.2|207434.7|1038
1643298900000|2022-01-27 15:55:00|207684.3|207634.3|207461.2|207311.2|207730.3|207634.3|207298|207203.5|1079
1643299200000|2022-01-27 16:00:00|207459.5|207309.5|207198.4|207048.4|207462.1|207336.7|207135.1|207033.6|972
1643299500000|2022-01-27 16:05:00|207197.6|207047.6|207337.7|207187.7|207392.3|207293.5|207149.5|207039.5|894
1643299800000|2022-01-27 16:10:00|207336.9|207186.9|207390.7|207240.7|207390.7|207290.8|207267.8|207175.2|865
1643300100000|2022-01-27 16:15:00|207390.8|207240.8|207428.1|207378.1|207597|207487.7|207371.6|207228.7|898
1643300400000|2022-01-27 16:20:00|207423.6|207373.6|207608|207458|207612.4|207504.1|207412.3|207310|935
1643300700000|2022-01-27 16:25:00|207607.9|207457.9|207507.9|207457.9|207634.1|207529.4|207474.4|207372.8|911
1643301000000|2022-01-27 16:30:00|207508.9|207458.9|207394.3|207244.3|207569.3|207476|207301.3|207196.1|982
1643301300000|2022-01-27 16:35:00|207393.1|207243.1|207494.1|207344.1|207517.5|207412.5|207326.8|207220.1|964
1643301600000|2022-01-27 16:40:00|207492.4|207342.4|207373|207223|207513.4|207403.3|207309.9|207210.2|932
1643301900000|2022-01-27 16:45:00|207372.8|207222.8|207470.2|207320.2|207521.6|207419.4|207214.7|207114.2|912
1643302200000|2022-01-27 16:50:00|207469.3|207319.3|207555.6|207405.6|207555.6|207458|207407.8|207308|865
1643302500000|2022-01-27 16:55:00|207552.6|207402.6|207645.4|207495.4|207664|207552.5|207500.8|207400.4|899
1643302800000|2022-01-27 17:00:00|207644.4|207494.4|207728.8|207578.8|207799.2|207688.2|207634.8|207484.8|871
1643303100000|2022-01-27 17:05:00|207729.8|207579.8|207762.3|207712.3|207819.5|207730|207593.3|207490.3|734
1643303400000|2022-01-27 17:10:00|207764.7|207714.7|207729.6|207579.6|207821.8|207730|207648|207546|891
1643303700000|2022-01-27 17:15:00|207679|207629|207572.5|207522.5|207756|207651.5|207569.6|207474.1|862
1643304000000|2022-01-27 17:20:00|207573.1|207523.1|207632.1|207482.1|207671.4|207565.4|207490.5|207400.1|929
1643304300000|2022-01-27 17:25:00|207632.7|207482.7|207544.4|207394.4|207632.7|207529.2|207449.7|207388.6|862
1643304600000|2022-01-27 17:30:00|207545.7|207395.7|207626.5|207476.5|207647.1|207552.8|207488|207384.5|846
1643304900000|2022-01-27 17:35:00|207626|207476|207685.5|207535.5|207691.4|207607.7|207548.1|207452.6|857
1643305200000|2022-01-27 17:40:00|207687.1|207537.1|207605.6|207555.6|207692.3|207597|207521.7|207428|874
1643305500000|2022-01-27 17:45:00|207607|207557|207846.9|207696.9|207898.9|207801.5|207603.5|207510.9|979
1643305800000|2022-01-27 17:50:00|207843.1|207693.1|207763.7|207613.7|207906.4|207792|207701.2|207597.1|969
1643306100000|2022-01-27 17:55:00|207717.9|207667.9|207832|207682|207832|207729.9|207614.7|207503.2|1021
1643306400000|2022-01-27 18:00:00|207834.3|207684.3|207980.7|207830.7|207982.2|207881.1|207759.8|207656.6|971
1643306700000|2022-01-27 18:05:00|207978.4|207828.4|207948.7|207798.7|208044.2|207953.7|207890.6|207782.2|869
1643307000000|2022-01-27 18:10:00|207949.2|207799.2|207933.2|207783.2|207959.7|207860.3|207861.2|207759.4|783
1643307300000|2022-01-27 18:15:00|207933.3|207783.3|207801.2|207751.2|207935.9|207827.9|207743|207644.5|844
1643307600000|2022-01-27 18:20:00|207800.7|207750.7|207967|207817|207994.8|207907.8|207800.7|207725.9|895
1643307900000|2022-01-27 18:25:00|207966.8|207816.8|208098.5|207948.5|208098.5|207987.5|207843.1|207745.5|893
1643308200000|2022-01-27 18:30:00|208122.5|207972.5|208010.4|207860.4|208129.6|208038.4|207936.6|207826.7|1051
1643308500000|2022-01-27 18:35:00|208016.9|207866.9|207973.3|207823.3|208038.6|207919.5|207908.5|207798.5|953
1643308800000|2022-01-27 18:40:00|207976.6|207826.6|207975.2|207825.2|208026.1|207901.5|207873.8|207774|1013
1643309100000|2022-01-27 18:45:00|207973.8|207823.8|207958.8|207908.8|208090|207991.5|207927|207820.5|953
1643309400000|2022-01-27 18:50:00|207963|207913|207854.6|207704.6|208018.7|207926.3|207789.2|207693|975
1643309700000|2022-01-27 18:55:00|207854.7|207704.7|207725.9|207675.9|207862.4|207759.8|207710.9|207609.4|769
1643310000000|2022-01-27 19:00:00|207725.7|207675.7|207795.4|207645.4|207816.1|207712.1|207625.5|207519|816
1643310300000|2022-01-27 19:05:00|207794.9|207644.9|207847.1|207797.1|207908.5|207811.7|207639.4|207542.5|904
1643310600000|2022-01-27 19:10:00|207848.3|207798.3|207830.5|207780.5|207903.9|207805|207775.8|207678.8|778
1643310900000|2022-01-27 19:15:00|207830.4|207780.4|207952.6|207902.6|208008.2|207909|207827.3|207748.5|767
1643311200000|2022-01-27 19:20:00|207954.4|207904.4|208116.1|207966.1|208128|208024.9|207935.1|207837.8|700
1643311500000|2022-01-27 19:25:00|208116.2|207966.2|208137.6|207987.6|208157.7|208055.4|208050|207959|786
1643311800000|2022-01-27 19:30:00|208138.7|207988.7|208102.5|207952.5|208154.2|208052.1|207969.8|207874.7|863
1643312100000|2022-01-27 19:35:00|208102.2|207952.2|208044.4|207894.4|208110.6|207985.3|207975.1|207875.9|820
1643312400000|2022-01-27 19:40:00|208043.5|207893.5|207991.2|207841.2|208043.9|207926.4|207857|207759.6|893
1643312700000|2022-01-27 19:45:00|207974.2|207824.2|207942.1|207792.1|207983|207851.2|207836.2|207697.1|869
1643313000000|2022-01-27 19:50:00|207940.8|207790.8|207995|207945|208122.5|208020.2|207890.7|207787.5|832
1643313300000|2022-01-27 19:55:00|208000.8|207950.8|207983.7|207833.7|208077.1|207984.5|207834.2|207734.8|951
1643313600000|2022-01-27 20:00:00|207984.3|207834.3|207971.6|207821.6|208041|207946.3|207902.7|207784.9|916
1643313900000|2022-01-27 20:05:00|207969|207819|207859.3|207709.3|207975.2|207887|207737.8|207608.7|905
1643314200000|2022-01-27 20:10:00|207859.7|207709.7|207900.7|207850.7|207958.7|207856.1|207761.2|207659.6|838
1643314500000|2022-01-27 20:15:00|207895.1|207845.1|207825.4|207675.4|208038.5|207931.5|207825.4|207675.4|970
1643314800000|2022-01-27 20:20:00|207823.1|207673.1|207962.8|207812.8|208039.1|207895.4|207823.1|207673.1|905
1643315100000|2022-01-27 20:25:00|207963.7|207813.7|208001.8|207851.8|208018.1|207915.7|207908.1|207777.5|911
1643315400000|2022-01-27 20:30:00|207999.6|207849.6|207945.3|207795.3|208083.9|207978.5|207851.9|207734.8|811
1643315700000|2022-01-27 20:35:00|207939.2|207789.2|207962.3|207812.3|207993.5|207884.7|207891.3|207781.1|836
1643316000000|2022-01-27 20:40:00|207960.3|207810.3|207807.7|207657.7|208000.1|207852.2|207743.8|207647.7|865
1643316300000|2022-01-27 20:45:00|207803.4|207653.4|207747.5|207597.5|207868.1|207718.1|207657.4|207555.4|923
1643316600000|2022-01-27 20:50:00|207749.9|207599.9|207831.8|207681.8|207872.6|207766.8|207708.5|207599.8|813
1643316900000|2022-01-27 20:55:00|207831.7|207681.7|207891.8|207841.8|207948.8|207845.5|207711.5|207614.9|875
1643317200000|2022-01-27 21:00:00|207947.4|207797.4|207913.4|207763.4|207950.4|207836.9|207886.9|207763.4|850
1643317500000|2022-01-27 21:05:00|207913.9|207763.9|207947.4|207797.4|207951.9|207801.9|207892.6|207742.6|670
1643317800000|2022-01-27 21:10:00|207947.2|207797.2|207762.8|207612.8|207973.7|207823.7|207761|207611|670
1643318100000|2022-01-27 21:15:00|207763|207613|207761.2|207611.2|207777.6|207627.6|207741.9|207591.9|431
1643318400000|2022-01-27 21:20:00|207761.3|207611.3|207812.9|207662.9|207827.6|207677.6|207760.7|207610.7|405
1643318700000|2022-01-27 21:25:00|207809.1|207659.1|207818.4|207668.4|207833|207683|207804|207654|378
1643319000000|2022-01-27 21:30:00|207816.2|207666.2|207773.5|207623.5|207819|207669|207762.5|207612.5|445
1643319300000|2022-01-27 21:35:00|207768.4|207618.4|207773.4|207623.4|207805.4|207655.4|207765.7|207615.7|342
1643319600000|2022-01-27 21:40:00|207773.5|207623.5|207718.8|207568.8|207773.5|207623.5|207708.4|207558.4|366
1643319900000|2022-01-27 21:45:00|207707.8|207557.8|207674.8|207524.8|207743.7|207593.7|207602.3|207452.3|405
1643320200000|2022-01-27 21:50:00|207675.5|207525.5|207808.3|207658.3|207830.9|207680.9|207670.7|207520.7|416
1643320500000|2022-01-27 21:55:00|207810.7|207660.7|207813.4|207533.7|207866.9|207666.7|207735.1|207475.3|598
1643320800000|2022-01-27 22:00:00|207818.1|207516.2|207781.1|207471.1|207821.9|207543.3|207748.1|207438.1|36
1643321100000|2022-01-27 22:05:00|207761.5|207451.5|207774.4|207464.4|207784.4|207474.4|207751.2|207441.2|97
1643321400000|2022-01-27 22:10:00|207815.5|207505.5|207701.4|207391.4|207836.5|207526.5|207663.3|207353.3|363
1643321700000|2022-01-27 22:15:00|207713.2|207403.2|207775.2|207465.2|207782.3|207472.3|207656.7|207346.7|127
1643322000000|2022-01-27 22:20:00|207775|207465|207692.5|207382.5|207776.1|207466.1|207631.3|207321.3|394
1643322300000|2022-01-27 22:25:00|207655.3|207345.3|207706.4|207396.4|207714.7|207404.7|207628.1|207318.1|162
1643322600000|2022-01-27 22:30:00|207704.7|207394.7|207732.4|207422.4|207776.4|207466.4|207700.4|207390.4|309
1643322900000|2022-01-27 22:35:00|207739.2|207429.2|207775.9|207465.9|207823.1|207513.1|207649|207339|250
1643323200000|2022-01-27 22:40:00|207780.4|207470.4|207718.7|207408.7|207789.1|207479.1|207638.2|207328.2|247
1643323500000|2022-01-27 22:45:00|207726.1|207416.1|207747.3|207437.3|207798.7|207488.7|207650.5|207340.5|467
1643323800000|2022-01-27 22:50:00|207735.7|207425.7|207706.7|207396.7|207767.9|207457.9|207633.2|207323.2|471
1643324100000|2022-01-27 22:55:00|207706.6|207396.6|207716.4|207406.4|207777.8|207467.8|207652.2|207342.2|609
1643324400000|2022-01-27 23:00:00|207753.4|207443.4|207854.4|207704.4|207891.4|207709.8|207731.7|207421.7|612
1643324700000|2022-01-27 23:05:00|207837.1|207687.1|207760.7|207610.7|207843.6|207693.6|207726.5|207576.5|390
1643325000000|2022-01-27 23:10:00|207754.6|207604.6|207716|207566|207759.2|207609.2|207706|207556|343
1643325300000|2022-01-27 23:15:00|207719.6|207569.6|207824|207674|207827|207677|207710.8|207560.8|419
1643325600000|2022-01-27 23:20:00|207818.5|207668.5|207792.3|207642.3|207835|207685|207774.6|207624.6|522
1643325900000|2022-01-27 23:25:00|207789.1|207639.1|207775.8|207625.8|207806.1|207656.1|207761.1|207611.1|613
1643326200000|2022-01-27 23:30:00|207773.6|207623.6|207734.9|207584.9|207790.1|207640.1|207717.2|207567.2|536
1643326500000|2022-01-27 23:35:00|207735.4|207585.4|207705.9|207555.9|207735.8|207585.8|207690.2|207540.2|395
1643326800000|2022-01-27 23:40:00|207707.2|207557.2|207703|207553|207723.1|207573.1|207680.7|207530.7|284
1643327100000|2022-01-27 23:45:00|207709.4|207559.4|207712.2|207562.2|207720.4|207570.4|207673.8|207523.8|330
1643327400000|2022-01-27 23:50:00|207711.4|207561.4|207743.3|207593.3|207746.8|207596.8|207700.6|207550.6|365
1643327700000|2022-01-27 23:55:00|207741.6|207591.6|207771.9|207621.9|207781.8|207631.8|207717.8|207567.8|493
1643328000000|2022-01-28 00:00:00|207771.6|207621.6|207770.8|207620.8|207832.8|207682.8|207739.5|207589.5|714
1643328300000|2022-01-28 00:05:00|207770.6|207620.6|207821.7|207671.7|207830.2|207680.2|207757.1|207607.1|645
1643328600000|2022-01-28 00:10:00|207822.5|207672.5|207822.2|207672.2|207844.8|207694.8|207798|207648|481
1643328900000|2022-01-28 00:15:00|207822.8|207672.8|207796.8|207646.8|207823.7|207673.7|207776.1|207626.1|453
1643329200000|2022-01-28 00:20:00|207802.2|207652.2|207831.8|207681.8|207860.5|207710.5|207787.9|207637.9|473
1643329500000|2022-01-28 00:25:00|207831.6|207681.6|207867.2|207717.2|207872.4|207722.4|207773.4|207623.4|560
1643329800000|2022-01-28 00:30:00|207860.8|207710.8|207894|207744|207928|207778|207825.5|207675.5|756
1643330100000|2022-01-28 00:35:00|207893.9|207743.9|207836.5|207686.5|207898|207748|207831.2|207681.2|648
1643330400000|2022-01-28 00:40:00|207836|207686|207857.5|207707.5|207882.1|207732.1|207831.8|207681.8|788
1643330700000|2022-01-28 00:45:00|207857.4|207707.4|207802.2|207652.2|207890.6|207740.6|207773.2|207623.2|738
1643331000000|2022-01-28 00:50:00|207803.1|207653.1|207839.6|207689.6|207855.6|207705.6|207769.2|207619.2|753
1643331300000|2022-01-28 00:55:00|207854.9|207704.9|207677.5|207527.5|207877.6|207727.6|207656.8|207506.8|632
1643331600000|2022-01-28 01:00:00|207678.3|207528.3|207563.4|207413.4|207692.3|207542.3|207528.7|207378.7|694
1643331900000|2022-01-28 01:05:00|207561.8|207411.8|207610.1|207460.1|207620.8|207470.8|207531.4|207381.4|722
1643332200000|2022-01-28 01:10:00|207611.6|207461.6|207593.7|207443.7|207627.8|207477.8|207561.8|207411.8|494
1643332500000|2022-01-28 01:15:00|207594.3|207444.3|207570.1|207420.1|207609.7|207459.7|207564.9|207414.9|510
1643332800000|2022-01-28 01:20:00|207569.1|207419.1|207544.8|207394.8|207573.2|207423.2|207504.9|207354.9|746
1643333100000|2022-01-28 01:25:00|207542.9|207392.9|207493.6|207343.6|207554.6|207404.6|207476.9|207326.9|741
1643333400000|2022-01-28 01:30:00|207493.7|207343.7|207627.2|207477.2|207639.7|207489.7|207487.2|207337.2|768
1643333700000|2022-01-28 01:35:00|207623|207473|207567.4|207417.4|207636.1|207486.1|207559.1|207409.1|890
1643334000000|2022-01-28 01:40:00|207567.7|207417.7|207562.2|207412.2|207622.5|207472.5|207523.4|207373.4|709
1643334300000|2022-01-28 01:45:00|207561.6|207411.6|207603.3|207453.3|207612.6|207462.6|207521.9|207371.9|758
1643334600000|2022-01-28 01:50:00|207604.4|207454.4|207661.3|207511.3|207667.3|207517.3|207591.4|207441.4|805
1643334900000|2022-01-28 01:55:00|207651.3|207501.3|207605|207455|207652.7|207502.7|207585.7|207435.7|839
1643335200000|2022-01-28 02:00:00|207605.1|207455.1|207570.3|207420.3|207607|207457|207560.1|207410.1|689
1643335500000|2022-01-28 02:05:00|207568.1|207418.1|207563.8|207413.8|207574.2|207424.2|207551.7|207401.7|557
1643335800000|2022-01-28 02:10:00|207564.5|207414.5|207624.9|207474.9|207636.3|207486.3|207544.9|207394.9|733
1643336100000|2022-01-28 02:15:00|207625.5|207475.5|207628|207478|207641.7|207491.7|207596.3|207446.3|590
1643336400000|2022-01-28 02:20:00|207627.5|207477.5|207614.5|207464.5|207667.1|207517.1|207599.6|207449.6|651
1643336700000|2022-01-28 02:25:00|207614.4|207464.4|207561.8|207411.8|207624.7|207474.7|207551.5|207401.5|520
1643337000000|2022-01-28 02:30:00|207560.7|207410.7|207503.8|207353.8|207582.8|207432.8|207500.3|207350.3|492
1643337300000|2022-01-28 02:35:00|207504.9|207354.9|207451.9|207301.9|207507.8|207357.8|207446.5|207296.5|412
1643337600000|2022-01-28 02:40:00|207451.3|207301.3|207416.4|207266.4|207453.3|207303.3|207402|207252|400
1643337900000|2022-01-28 02:45:00|207414.2|207264.2|207328.1|207178.1|207422|207272|207323.9|207173.9|565
1643338200000|2022-01-28 02:50:00|207328.4|207178.4|207281.2|207131.2|207336.4|207186.4|207274.4|207124.4|447
1643338500000|2022-01-28 02:55:00|207284.1|207134.1|207284.3|207134.3|207293.6|207143.6|207278.2|207128.2|294
1643338800000|2022-01-28 03:00:00|207281.1|207131.1|207301.2|207151.2|207309|207159|207271.3|207121.3|302
1643339100000|2022-01-28 03:05:00|207300.7|207150.7|207242.4|207092.4|207301.3|207151.3|207242.4|207092.4|579
1643339400000|2022-01-28 03:10:00|207242.9|207092.9|207328.9|207178.9|207334.5|207184.5|207224.5|207074.5|651
1643339700000|2022-01-28 03:15:00|207329.3|207179.3|207420.3|207270.3|207432.2|207282.2|207327|207177|657
1643340000000|2022-01-28 03:20:00|207420.5|207270.5|207377.4|207227.4|207428.5|207278.5|207372.9|207222.9|599
1643340300000|2022-01-28 03:25:00|207377.8|207227.8|207375.2|207225.2|207395.9|207245.9|207367.5|207217.5|569
1643340600000|2022-01-28 03:30:00|207375.3|207225.3|207332.7|207182.7|207394.1|207244.1|207323.2|207173.2|609
1643340900000|2022-01-28 03:35:00|207331.3|207181.3|207416.8|207266.8|207425.8|207275.8|207329.7|207179.7|484
1643341200000|2022-01-28 03:40:00|207416.9|207266.9|207459.4|207309.4|207472.1|207322.1|207387.6|207237.6|464
1643341500000|2022-01-28 03:45:00|207459.3|207309.3|207408.4|207258.4|207463.9|207313.9|207396|207246|645
1643341800000|2022-01-28 03:50:00|207409.8|207259.8|207414.8|207264.8|207424.9|207274.9|207392.9|207242.9|633
1643342100000|2022-01-28 03:55:00|207414.1|207264.1|207509.4|207359.4|207511.6|207361.6|207408.3|207258.3|670
1643342400000|2022-01-28 04:00:00|207509.8|207359.8|207560.2|207410.2|207585.6|207435.6|207505|207355|806
1643342700000|2022-01-28 04:05:00|207559.6|207409.6|207564.5|207414.5|207573.2|207423.2|207550|207400|549
1643343000000|2022-01-28 04:10:00|207569.3|207419.3|207557.4|207407.4|207570|207420|207546.5|207396.5|435
1643343300000|2022-01-28 04:15:00|207557.5|207407.5|207649.3|207499.3|207658.9|207508.9|207553.5|207403.5|560
1643343600000|2022-01-28 04:20:00|207657.6|207507.6|207632.5|207482.5|207657.6|207507.6|207621.2|207471.2|491
1643343900000|2022-01-28 04:25:00|207631.9|207481.9|207617|207467|207636.8|207486.8|207613.5|207463.5|402
1643344200000|2022-01-28 04:30:00|207616.8|207466.8|207600|207450|207616.8|207466.8|207580.2|207430.2|530
1643344500000|2022-01-28 04:35:00|207599.9|207449.9|207586.2|207436.2|207600.5|207450.5|207581.4|207431.4|497
1643344800000|2022-01-28 04:40:00|207586.5|207436.5|207581.2|207431.2|207592|207442|207557.3|207407.3|553
1643345100000|2022-01-28 04:45:00|207581|207431|207629.9|207479.9|207629.9|207479.9|207552.4|207402.4|655
1643345400000|2022-01-28 04:50:00|207630.6|207480.6|207675.7|207525.7|207685.8|207535.8|207617.4|207467.4|561
1643345700000|2022-01-28 04:55:00|207674.4|207524.4|207685.5|207535.5|207700.2|207550.2|207673.7|207523.7|502
1643346000000|2022-01-28 05:00:00|207684.6|207534.6|207674.4|207524.4|207716.4|207566.4|207671.2|207521.2|678
1643346300000|2022-01-28 05:05:00|207682.2|207532.2|207757.8|207607.8|207757.8|207607.8|207668.8|207518.8|645
1643346600000|2022-01-28 05:10:00|207761.5|207611.5|207612.7|207462.7|207778.4|207628.4|207609|207459|838
1643346900000|2022-01-28 05:15:00|207613.1|207463.1|207486|207336|207613.1|207463.1|207460.8|207310.8|706
1643347200000|2022-01-28 05:20:00|207485.2|207335.2|207467.5|207317.5|207489.8|207339.8|207444.8|207294.8|530
1643347500000|2022-01-28 05:25:00|207466.3|207316.3|207444.7|207294.7|207507.9|207357.9|207444.7|207294.7|556
1643347800000|2022-01-28 05:30:00|207445.1|207295.1|207447.5|207297.5|207447.9|207297.9|207410.1|207260.1|534
1643348100000|2022-01-28 05:35:00|207447.2|207297.2|207546.3|207396.3|207555.9|207405.9|207447.2|207297.2|440
1643348400000|2022-01-28 05:40:00|207548.5|207398.5|207523.5|207373.5|207573.8|207423.8|207522|207372|457
1643348700000|2022-01-28 05:45:00|207523.9|207373.9|207502.8|207352.8|207545.7|207395.7|207500.2|207350.2|392
1643349000000|2022-01-28 05:50:00|207500.5|207350.5|207497.2|207347.2|207502.9|207352.9|207453.2|207303.2|425
1643349300000|2022-01-28 05:55:00|207492.5|207342.5|207452.1|207302.1|207499.5|207349.5|207449.3|207299.3|464
1643349600000|2022-01-28 06:00:00|207451.8|207301.8|207362.4|207212.4|207490.7|207340.7|207339.8|207189.8|612
1643349900000|2022-01-28 06:05:00|207363.2|207213.2|207413|207263|207414.5|207264.5|207358.7|207208.7|571
1643350200000|2022-01-28 06:10:00|207413.2|207263.2|207447|207297|207497.9|207347.9|207408|207258|720
1643350500000|2022-01-28 06:15:00|207447.2|207297.2|207461.1|207311.1|207469.1|207319.1|207427.5|207277.5|628
1643350800000|2022-01-28 06:20:00|207460.7|207310.7|207405.5|207255.5|207463.5|207313.5|207376.7|207226.7|447
1643351100000|2022-01-28 06:25:00|207405.2|207255.2|207419.2|207269.2|207424.3|207274.3|207381.1|207231.1|535
1643351400000|2022-01-28 06:30:00|207414.1|207264.1|207449.9|207299.9|207493|207343|207414.1|207264.1|520
1643351700000|2022-01-28 06:35:00|207449.7|207299.7|207377.7|207227.7|207451.2|207301.2|207366.6|207216.6|588
1643352000000|2022-01-28 06:40:00|207377.8|207227.8|207369.6|207219.6|207440.5|207290.5|207356|207206|606
1643352300000|2022-01-28 06:45:00|207370|207220|207477.6|207327.6|207496.3|207346.3|207363.7|207213.7|607
1643352600000|2022-01-28 06:50:00|207479.7|207329.7|207428.8|207278.8|207503.1|207353.1|207394.9|207244.9|569
1643352900000|2022-01-28 06:55:00|207424|207274|207532.4|207382.4|207551.6|207401.6|207394|207244|709
1643353200000|2022-01-28 07:00:00|207572.5|207422.5|207715.2|207565.2|207731|207581|207551.4|207401.4|893
1643353500000|2022-01-28 07:05:00|207715.5|207565.5|207695.2|207545.2|207745.6|207595.6|207623|207473|702
1643353800000|2022-01-28 07:10:00|207695.4|207545.4|207731.7|207581.7|207809.4|207659.4|207693.1|207543.1|815
1643354100000|2022-01-28 07:15:00|207729.3|207579.3|207702.3|207552.3|207749.4|207599.4|207658.6|207508.6|727
1643354400000|2022-01-28 07:20:00|207701|207551|207936.2|207786.2|207938.1|207788.1|207701|207551|812
1643354700000|2022-01-28 07:25:00|207938.6|207788.6|207905.7|207755.7|207991.1|207841.1|207873.4|207723.4|781
1643355000000|2022-01-28 07:30:00|207905.6|207755.6|207965.9|207815.9|207983.7|207833.7|207900.8|207750.8|790
1643355300000|2022-01-28 07:35:00|207966.3|207816.3|207956.5|207806.5|207982.2|207832.2|207919.9|207769.9|816
1643355600000|2022-01-28 07:40:00|207956.9|207806.9|207868.9|207718.9|207974.3|207824.3|207761.8|207611.8|781
1643355900000|2022-01-28 07:45:00|207869.1|207719.1|207911|207761|207960.4|207810.4|207853.6|207703.6|755
1643356200000|2022-01-28 07:50:00|207932.8|207782.8|207864.5|207714.5|207943.3|207793.3|207851.9|207701.9|675
1643356500000|2022-01-28 07:55:00|207862.6|207712.6|207986.4|207836.4|208005.5|207855.5|207862.6|207712.6|693
1643356800000|2022-01-28 08:00:00|207989.1|207839.1|208032.5|207882.5|208115.4|207965.4|207989.1|207839.1|880
1643357100000|2022-01-28 08:05:00|208032.1|207882.1|207983.9|207833.9|208064|207914|207935.3|207785.3|700
1643357400000|2022-01-28 08:10:00|207983|207833|208091.5|207941.5|208104.8|208002.8|207975|207825|838
1643357700000|2022-01-28 08:15:00|208093|207943|208157.3|208007.3|208164|208014|208017|207867|780
1643358000000|2022-01-28 08:20:00|208156.3|208006.3|208114.2|207964.2|208178.2|208028.2|208100.9|207950.9|826
1643358300000|2022-01-28 08:25:00|208113.7|207963.7|208126.9|207976.9|208183.9|208033.9|208097.7|207947.7|762
1643358600000|2022-01-28 08:30:00|208133.9|207983.9|208211.6|208061.6|208300.6|208150.6|208110.6|207960.6|773
1643358900000|2022-01-28 08:35:00|208212.2|208062.2|208148|207998|208212.2|208062.2|208115|207965|769
1643359200000|2022-01-28 08:40:00|208147.7|207997.7|208207.3|208057.3|208215.2|208065.2|208090.6|207982.7|808
1643359500000|2022-01-28 08:45:00|208204.5|208054.5|208175.7|208025.7|208218.3|208068.3|208093.3|207961.6|843
1643359800000|2022-01-28 08:50:00|208172.1|208022.1|208094.1|207944.1|208178.8|208028.8|208087.6|207937.6|841
1643360100000|2022-01-28 08:55:00|208091.8|207941.8|208123.9|207973.9|208181.9|208031.9|208079|207929|782
1643360400000|2022-01-28 09:00:00|208122.6|207972.6|208166.9|208016.9|208205.6|208073.3|208095.1|207945.1|792
1643360700000|2022-01-28 09:05:00|208168.5|208018.5|208176.9|208026.9|208208.1|208058.1|208066.5|207955.4|790
1643361000000|2022-01-28 09:10:00|208176.4|208026.4|208125.7|207975.7|208179.8|208029.8|208092.2|207942.2|715
1643361300000|2022-01-28 09:15:00|208124.4|207974.4|208254.8|208104.8|208254.8|208104.8|208115.3|207965.3|713
1643361600000|2022-01-28 09:20:00|208245.3|208095.3|208204.5|208054.5|208280.4|208130.4|208179.8|208029.8|672
1643361900000|2022-01-28 09:25:00|208206.1|208056.1|208278.2|208128.2|208288|208138|208120.7|207970.7|703
1643362200000|2022-01-28 09:30:00|208277|208127|208233.4|208083.4|208278.7|208128.7|208167.4|208029.5|862
1643362500000|2022-01-28 09:35:00|208233.6|208083.6|208268.7|208118.7|208290.7|208140.7|208198.2|208048.2|792
1643362800000|2022-01-28 09:40:00|208270.6|208120.6|208206.7|208056.7|208302.3|208152.3|208203.2|208053.2|734
1643363100000|2022-01-28 09:45:00|208205.6|208055.6|208212.9|208062.9|208237.6|208087.6|208157.7|208007.7|783
1643363400000|2022-01-28 09:50:00|208210.8|208060.8|208215.6|208065.6|208235.5|208085.5|208148.7|207998.7|682
1643363700000|2022-01-28 09:55:00|208213.1|208063.1|208285.4|208135.4|208291.7|208141.7|208156.4|208006.4|674
1643364000000|2022-01-28 10:00:00|208286.7|208136.7|208342.1|208192.1|208356.1|208206.1|208280.3|208130.3|706
1643364300000|2022-01-28 10:05:00|208342.9|208192.9|208395.6|208245.6|208468.6|208318.6|208341.9|208191.9|859
1643364600000|2022-01-28 10:10:00|208396|208246|208355.5|208205.5|208400.9|208250.9|208344.2|208194.2|774
1643364900000|2022-01-28 10:15:00|208356.1|208206.1|208384.3|208234.3|208420.2|208270.2|208334.1|208184.1|741
1643365200000|2022-01-28 10:20:00|208383.8|208233.8|208392.5|208242.5|208441|208291|208351.7|208201.7|727
1643365500000|2022-01-28 10:25:00|208388.4|208238.4|208427.4|208277.4|208427.8|208277.8|208342.9|208192.9|732
1643365800000|2022-01-28 10:30:00|208427.8|208277.8|208371.3|208221.3|208468.5|208318.5|208365.8|208215.8|739
1643366100000|2022-01-28 10:35:00|208370.6|208220.6|208396.2|208246.2|208417.8|208267.8|208323.1|208173.1|812
1643366400000|2022-01-28 10:40:00|208398.4|208248.4|208324.6|208174.6|208398.4|208248.4|208277.7|208154.7|666
1643366700000|2022-01-28 10:45:00|208323.9|208173.9|208331.3|208181.3|208382.2|208281.7|208267.4|208138|674
1643367000000|2022-01-28 10:50:00|208330.9|208180.9|208415.9|208265.9|208418.8|208295.8|208303.3|208180.6|705
1643367300000|2022-01-28 10:55:00|208417.8|208267.8|208330.9|208180.9|208465.4|208342.7|208327.9|208177.9|748
1643367600000|2022-01-28 11:00:00|208331.3|208181.3|208402.2|208252.2|208414.6|208274.6|208285.3|208173.7|849
1643367900000|2022-01-28 11:05:00|208401.9|208251.9|208495.9|208345.9|208501|208359.9|208374.8|208249.9|898
1643368200000|2022-01-28 11:10:00|208494.2|208344.2|208541.2|208391.2|208559.4|208409.4|208492.5|208342.5|908
1643368500000|2022-01-28 11:15:00|208544.2|208394.2|208526.3|208376.3|208576.5|208466.2|208516.2|208368.5|857
1643368800000|2022-01-28 11:20:00|208551.8|208401.8|208514.3|208364.3|208613.7|208463.7|208510.9|208360.9|827
1643369100000|2022-01-28 11:25:00|208518.1|208368.1|208421.7|208271.7|208589.8|208439.8|208411.6|208261.6|775
1643369400000|2022-01-28 11:30:00|208421.3|208271.3|208383.4|208233.4|208461.9|208311.9|208359.4|208209.4|755
1643369700000|2022-01-28 11:35:00|208376.5|208226.5|208459|208309|208465.7|208315.7|208373.1|208223.1|810
1643370000000|2022-01-28 11:40:00|208456.7|208306.7|208437.3|208287.3|208495.1|208345.1|208405.9|208255.9|855
1643370300000|2022-01-28 11:45:00|208436.5|208286.5|208360.8|208210.8|208467.6|208338.2|208332|208182|777
1643370600000|2022-01-28 11:50:00|208360.2|208210.2|208436.7|208286.7|208440.1|208290.1|208311.5|208161.5|789
1643370900000|2022-01-28 11:55:00|208437|208287|208363.6|208213.6|208464.3|208314.3|208358|208208|660
1643371200000|2022-01-28 12:00:00|208362.2|208212.2|208358.7|208208.7|208505.8|208385.4|208344.1|208194.1|868
1643371500000|2022-01-28 12:05:00|208359.3|208209.3|208490.7|208340.7|208506.1|208356.1|208328.4|208198.2|904
1643371800000|2022-01-28 12:10:00|208490.3|208340.3|208427.3|208277.3|208515.4|208384.7|208414.5|208264.5|877
1643372100000|2022-01-28 12:15:00|208429|208279|208384.4|208234.4|208446.1|208341.8|208254.2|208165.2|1001
1643372400000|2022-01-28 12:20:00|208379.5|208229.5|208418.4|208268.4|208430.7|208318.3|208268.2|208142.2|865
1643372700000|2022-01-28 12:25:00|208418.8|208268.8|208437.6|208287.6|208440.1|208340|208369.1|208241|811
1643373000000|2022-01-28 12:30:00|208438.1|208288.1|208272.9|208222.9|208438.1|208338.1|208164.6|208101.8|731
1643373300000|2022-01-28 12:35:00|208271.7|208221.7|208311.3|208261.3|208362.7|208265.4|208237.4|208138.6|733
1643373600000|2022-01-28 12:40:00|208310.8|208260.8|208401.3|208251.3|208434.7|208338|208301.8|208200.7|739
1643373900000|2022-01-28 12:45:00|208400.7|208250.7|208495.3|208445.3|208556.9|208457.4|208338.5|208236.5|857
1643374200000|2022-01-28 12:50:00|208495.7|208445.7|208577.6|208527.6|208677.5|208568.2|208458.1|208355|846
1643374500000|2022-01-28 12:55:00|208609.6|208459.6|208474.9|208424.9|208620.8|208504.6|208409|208307.7|851
1643374800000|2022-01-28 13:00:00|208520.6|208370.6|208385.4|208235.4|208554.5|208431.3|208278.7|208173.6|976
1643375100000|2022-01-28 13:05:00|208387.2|208237.2|208396.9|208346.9|208510.9|208400.8|208329|208228|828
1643375400000|2022-01-28 13:10:00|208401.4|208351.4|208253.3|208103.3|208459|208355.3|208200.3|208097.2|812
1643375700000|2022-01-28 13:15:00|208253.6|208103.6|208291.7|208141.7|208329.3|208203.5|208100.2|207999.9|887
1643376000000|2022-01-28 13:20:00|208275.1|208125.1|208507.2|208357.2|208514|208379.1|208275.1|208125.1|809
1643376300000|2022-01-28 13:25:00|208507|208357|208467.1|208317.1|208555.2|208455.6|208264.9|208167.7|863
1643376600000|2022-01-28 13:30:00|208463.1|208313.1|207889.6|207739.6|208468.7|208318.7|207823.8|207709.9|1117
1643376900000|2022-01-28 13:35:00|207892.3|207742.3|207693.1|207543.1|207951.9|207835.5|207636.8|207486.8|1094
1643377200000|2022-01-28 13:40:00|207692.9|207542.9|207724.1|207574.1|207814.8|207664.8|207614.7|207490.3|1061
1643377500000|2022-01-28 13:45:00|207720.2|207570.2|207727.7|207677.7|207776|207685|207604.1|207480|1065
1643377800000|2022-01-28 13:50:00|207730.7|207680.7|207750.3|207600.3|207920.4|207816.3|207630.6|207533.3|1043
1643378100000|2022-01-28 13:55:00|207748.1|207598.1|207620.8|207470.8|207777.8|207673.3|207557.8|207460.1|901
1643378400000|2022-01-28 14:00:00|207619.4|207469.4|207583.6|207533.6|207696.4|207597.6|207532.8|207433|940
1643378700000|2022-01-28 14:05:00|207586.3|207536.3|207644.4|207594.4|207697.5|207597.8|207551.1|207449.5|921
1643379000000|2022-01-28 14:10:00|207640|207590|207702.4|207652.4|207734.9|207654.2|207597.1|207503.3|899
1643379300000|2022-01-28 14:15:00|207707.3|207657.3|207753.2|207603.2|207822.6|207720.6|207640|207541.6|980
1643379600000|2022-01-28 14:20:00|207752.4|207602.4|207851.3|207701.3|207853|207754.1|207664.5|207561.4|998
1643379900000|2022-01-28 14:25:00|207851|207701|207758|207608|207944.2|207846.7|207739.4|207607.2|966
1643380200000|2022-01-28 14:30:00|207757.2|207607.2|207752.3|207702.3|207902.2|207811.2|207703.1|207557.7|1039
1643380500000|2022-01-28 14:35:00|207750.6|207700.6|208104.2|207954.2|208120.5|208017.8|207698.4|207597.5|1036
1643380800000|2022-01-28 14:40:00|208102.5|207952.5|208063.7|207913.7|208117|208010|207973.6|207875.5|912
1643381100000|2022-01-28 14:45:00|208063.2|207913.2|207964.1|207814.1|208144.9|208041.4|207891.9|207776.5|1044
1643381400000|2022-01-28 14:50:00|207961.5|207811.5|207947.7|207797.7|208082.6|207948.4|207865.6|207715.6|1101
1643381700000|2022-01-28 14:55:00|207944.3|207794.3|208209.9|208059.9|208213.8|208063.8|207879|207783.6|1016
1643382000000|2022-01-28 15:00:00|208260.8|208110.8|208343.7|208193.7|208431.7|208331.1|208211.4|208097.7|1063
1643382300000|2022-01-28 15:05:00|208371.5|208221.5|208638.1|208488.1|208638.1|208517.8|208359.6|208209.6|1034
1643382600000|2022-01-28 15:10:00|208641|208491|208749.5|208599.5|208879.1|208775.1|208564.9|208463.9|1068
1643382900000|2022-01-28 15:15:00|208749.6|208599.6|208605.6|208455.6|208819.2|208723.8|208597.2|208447.2|1016
1643383200000|2022-01-28 15:20:00|208605.9|208455.9|208686.7|208636.7|208727.7|208638.8|208600.4|208454.5|946
1643383500000|2022-01-28 15:25:00|208685|208635|208672|208522|208744.7|208642.8|208610.1|208514.7|912
1643383800000|2022-01-28 15:30:00|208672.5|208522.5|208822.7|208772.7|208885.5|208785.3|208617.9|208518.7|958
1643384100000|2022-01-28 15:35:00|208868.8|208718.8|208566.2|208416.2|208870.2|208766.2|208463.5|208362.1|966
1643384400000|2022-01-28 15:40:00|208566.1|208416.1|208726.9|208676.9|208789.5|208700.3|208498.7|208399.8|1008
1643384700000|2022-01-28 15:45:00|208732.3|208682.3|208620.2|208470.2|208801.9|208697.4|208498.5|208405.9|1018
1643385000000|2022-01-28 15:50:00|208620.9|208470.9|208561.3|208411.3|208699.8|208603.5|208513.2|208408.2|956
1643385300000|2022-01-28 15:55:00|208514.8|208464.8|208782.8|208732.8|209021.8|208926.3|208514.8|208419|1047
1643385600000|2022-01-28 16:00:00|208784.4|208734.4|209066.1|208916.1|209217.7|209067.7|208784.4|208688|1109
1643385900000|2022-01-28 16:05:00|209065.7|208915.7|208796.8|208746.8|209067.1|208917.1|208749.9|208622.3|996
1643386200000|2022-01-28 16:10:00|208844.6|208694.6|208856.5|208706.5|208915.2|208811.7|208758.9|208642.8|907
1643386500000|2022-01-28 16:15:00|208855.1|208705.1|208619.1|208469.1|208855.1|208708.2|208529.8|208415.8|933
1643386800000|2022-01-28 16:20:00|208619.3|208469.3|208684.9|208534.9|208748.9|208645.6|208592.4|208469.1|886
1643387100000|2022-01-28 16:25:00|208684.3|208534.3|208595.6|208545.6|208689.3|208590.1|208590.2|208493.2|754
1643387400000|2022-01-28 16:30:00|208595.8|208545.8|208604.2|208454.2|208764.1|208661.2|208491.2|208394.2|935
1643387700000|2022-01-28 16:35:00|208611.7|208461.7|208454.6|208404.6|208618.4|208510.1|208371.6|208269.5|1007
1643388000000|2022-01-28 16:40:00|208452.9|208402.9|208678.3|208528.3|208690.2|208582.8|208452.9|208402.1|876
1643388300000|2022-01-28 16:45:00|208675.9|208525.9|208644|208494|208678.8|208582.1|208491.8|208392.6|875
1643388600000|2022-01-28 16:50:00|208643.3|208493.3|208467.8|208317.8|208663.7|208558|208376.8|208272.2|881
1643388900000|2022-01-28 16:55:00|208468.3|208318.3|208420.9|208370.9|208501.6|208403.6|208376.6|208275|778
1643389200000|2022-01-28 17:00:00|208420.4|208370.4|208385.3|208335.3|208534.5|208436.3|208385.3|208287.1|751
1643389500000|2022-01-28 17:05:00|208384.6|208334.6|208452.8|208302.8|208459.6|208352.4|208296.1|208192.4|815
1643389800000|2022-01-28 17:10:00|208451.2|208301.2|208541.6|208391.6|208603.1|208496.7|208437.8|208301.1|723
1643390100000|2022-01-28 17:15:00|208541.4|208391.4|208624.9|208474.9|208630.6|208518.2|208494|208385.9|652
1643390400000|2022-01-28 17:20:00|208624.3|208474.3|208763.2|208613.2|208765.3|208667.5|208580.1|208472.7|786
1643390700000|2022-01-28 17:25:00|208762|208612|208720.5|208570.5|208836.9|208729.3|208640.3|208559.3|930
1643391000000|2022-01-28 17:30:00|208675.1|208625.1|208721.3|208571.3|208792.8|208689.9|208626.9|208523.4|827
1643391300000|2022-01-28 17:35:00|208720.7|208570.7|208726.2|208676.2|208777.5|208679|208672.9|208566.5|742
1643391600000|2022-01-28 17:40:00|208724.3|208674.3|208703.1|208653.1|208782.5|208692|208683.9|208584.3|825
1643391900000|2022-01-28 17:45:00|208703.3|208653.3|208579.6|208529.6|208764.9|208668.5|208577.8|208475.8|740
1643392200000|2022-01-28 17:50:00|208577.5|208527.5|208631.4|208581.4|208685.3|208584.7|208567.6|208472.2|730
1643392500000|2022-01-28 17:55:00|208630.2|208580.2|208769.9|208619.9|208777|208680|208617.6|208520.4|800
1643392800000|2022-01-28 18:00:00|208774.9|208624.9|208769.6|208619.6|208778.8|208669.8|208623|208524.2|800
1643393100000|2022-01-28 18:05:00|208769.3|208619.3|208848.1|208698.1|208859|208758.8|208717.3|208619.3|690
1643393400000|2022-01-28 18:10:00|208846.8|208696.8|208777.4|208627.4|208850.7|208751.2|208719.7|208618.7|747
1643393700000|2022-01-28 18:15:00|208776.1|208626.1|208671|208621|208778.7|208672.8|208655.7|208550.2|789
1643394000000|2022-01-28 18:20:00|208671.6|208621.6|208711.8|208661.8|208768|208679|208665.1|208562.8|766
1643394300000|2022-01-28 18:25:00|208712.9|208662.9|208770.7|208620.7|208802.1|208710.4|208706.5|208608.9|851
1643394600000|2022-01-28 18:30:00|208771.9|208621.9|208707.5|208657.5|208771.9|208662.7|208642.8|208537.2|882
1643394900000|2022-01-28 18:35:00|208707.6|208657.6|208629.5|208479.5|208755.5|208658.7|208565|208467.8|688
1643395200000|2022-01-28 18:40:00|208629.3|208479.3|208657|208507|208657|208537|208522.8|208424.5|714
1643395500000|2022-01-28 18:45:00|208604.6|208554.6|208630.9|208480.9|208659.3|208564.1|208561.3|208456.6|764
1643395800000|2022-01-28 18:50:00|208631.5|208481.5|208660.2|208510.2|208682.8|208576.5|208569.4|208448.2|839
1643396100000|2022-01-28 18:55:00|208658.5|208508.5|208673.1|208523.1|208677.8|208574.9|208534.3|208442.9|896
1643396400000|2022-01-28 19:00:00|208670.7|208520.7|208697|208547|208699.9|208568.7|208573.1|208471|930
1643396700000|2022-01-28 19:05:00|208699|208549|208710.8|208560.8|208712.6|208602.7|208652.7|208522.1|779
1643397000000|2022-01-28 19:10:00|208710.4|208560.4|208662.6|208512.6|208717.5|208618.5|208613.4|208511|813
1643397300000|2022-01-28 19:15:00|208664.7|208514.7|208614.4|208564.4|208697.1|208599.5|208607.5|208503.4|794
1643397600000|2022-01-28 19:20:00|208613.8|208563.8|208675.8|208625.8|208742.4|208642.9|208612.8|208515.5|832
1643397900000|2022-01-28 19:25:00|208674.6|208624.6|208718|208568|208734.3|208625|208645.7|208543.5|668
1643398200000|2022-01-28 19:30:00|208719.6|208569.6|208710.4|208660.4|208757.1|208660.4|208683.7|208568.3|822
1643398500000|2022-01-28 19:35:00|208708.8|208658.8|208684.2|208634.2|208762.3|208666.8|208684.2|208581.2|701
1643398800000|2022-01-28 19:40:00|208740.2|208590.2|208660.1|208510.1|208749.1|208635.9|208560.9|208460.7|823
1643399100000|2022-01-28 19:45:00|208661.6|208511.6|208574.8|208424.8|208665.5|208560.7|208546|208423|796
1643399400000|2022-01-28 19:50:00|208574.7|208424.7|208610.8|208460.8|208622.6|208490.7|208524.1|208419.7|882
1643399700000|2022-01-28 19:55:00|208609.4|208459.4|208708.6|208558.6|208715.2|208619.3|208513.1|208415.5|978
1643400000000|2022-01-28 20:00:00|208669.2|208619.2|208528|208378|208729.9|208619.2|208505.5|208373.8|1022
1643400300000|2022-01-28 20:05:00|208528.1|208378.1|208470.2|208420.2|208609.5|208509.3|208446.1|208347.8|746
1643400600000|2022-01-28 20:10:00|208515.5|208365.5|208510.6|208360.6|208594.9|208493.2|208456.7|208352.4|879
1643400900000|2022-01-28 20:15:00|208510|208360|208482.7|208332.7|208510|208389.5|208393.8|208293.7|860
1643401200000|2022-01-28 20:20:00|208481.2|208331.2|208340.9|208190.9|208503.8|208389.1|208307.3|208157.3|913
1643401500000|2022-01-28 20:25:00|208342|208192|208338.7|208188.7|208409.6|208276|208287.2|208160.5|904
1643401800000|2022-01-28 20:30:00|208336|208186|208309.8|208159.8|208401.6|208281.1|208231.9|208141.5|920
1643402100000|2022-01-28 20:35:00|208309.6|208159.6|208335.4|208185.4|208367.7|208233.9|208255.8|208147.6|975
1643402400000|2022-01-28 20:40:00|208335.9|208185.9|208248.8|208098.8|208367.7|208265.8|208212.2|208093.1|885
1643402700000|2022-01-28 20:45:00|208248.2|208098.2|208112.7|207962.7|208289.8|208184.9|208099.5|207961.8|784
1643403000000|2022-01-28 20:50:00|208113.3|207963.3|208076.6|207926.6|208113.3|207994.6|207998.6|207891|824
1643403300000|2022-01-28 20:55:00|208076.3|207926.3|208076.5|207926.5|208174.5|208032|208070.7|207920.7|875
1643403600000|2022-01-28 21:00:00|208079.5|207929.5|208241.7|208091.7|208244.3|208094.3|208059.6|207929.5|785
1643403900000|2022-01-28 21:05:00|208241.4|208091.4|208141.4|207991.4|208242.8|208092.8|208137.8|207987.8|674
1643404200000|2022-01-28 21:10:00|208141.7|207991.7|208217.6|208067.6|208220|208070|208131.1|207981.1|708
1643404500000|2022-01-28 21:15:00|208214.9|208064.9|208103.7|207953.7|208222.7|208072.7|208088.8|207938.8|578
1643404800000|2022-01-28 21:20:00|208104.2|207954.2|208068.5|207918.5|208113.2|207963.2|208065.3|207915.3|550
1643405100000|2022-01-28 21:25:00|208075.5|207925.5|208064.4|207914.4|208091|207941|208037.8|207887.8|472
1643405400000|2022-01-28 21:30:00|208057|207907|208040.7|207890.7|208086.4|207936.4|208003.7|207853.7|509
1643405700000|2022-01-28 21:35:00|208044.6|207894.6|208048.7|207898.7|208070.6|207920.6|208035.4|207885.4|238
1643406000000|2022-01-28 21:40:00|208055.4|207905.4|208040.6|207890.6|208082.2|207932.2|208007.3|207857.3|230
1643406300000|2022-01-28 21:45:00|208048.2|207898.2|208172.5|208022.5|208197|208047|208003.5|207853.5|311
1643406600000|2022-01-28 21:50:00|208156.8|208006.8|208182|208032|208287|208071.2|208130.9|207932.9|337
1643406900000|2022-01-28 21:55:00|208178|208028|208232.4|207922.4|208327.9|208038.3|208147|207837|341
1643576400000|2022-01-30 21:00:00|208180|207825|208115|207760|208199.5|207844.5|208115|207760|8
1643576700000|2022-01-30 21:05:00|208162.6|207807.6|208115|207760|208274.8|207919.8|208115|207760|8
1643577000000|2022-01-30 21:10:00|208177.5|207822.5|208115|207760|208177.5|207822.5|208115|207760|2
1643577300000|2022-01-30 21:15:00|208177.5|207822.5|208115|207760|208177.5|207822.5|208115|207760|6
1643577600000|2022-01-30 21:20:00|208177.5|207822.5|208139.2|207784.2|208275.1|207920.1|208115|207760|20
1643577900000|2022-01-30 21:25:00|208115|207760|208177.5|207822.5|208177.5|207822.5|208115|207760|15
1643578200000|2022-01-30 21:30:00|208115|207760|208115|207760|208275|207920|208115|207760|16
1643578500000|2022-01-30 21:35:00|208199.5|207844.5|208115|207760|208275|207920|208115|207760|24
1643578800000|2022-01-30 21:40:00|208177.5|207822.5|208115|207760|208177.5|207822.5|208115|207760|21
1643579100000|2022-01-30 21:45:00|208177.5|207822.5|208162.3|207807.3|208177.5|207822.5|208115|207760|11
1643579400000|2022-01-30 21:50:00|208177.5|207822.5|208115|207760|208177.5|207822.5|208115|207760|8
1643579700000|2022-01-30 21:55:00|208160.9|207805.9|208115|207760|208192.4|207837.4|208115|207760|10
1643580000000|2022-01-30 22:00:00|208199.5|207844.5|208120.2|207810.2|208321.9|208011.9|208072.5|207720|32
1643580300000|2022-01-30 22:05:00|208095.4|207785.4|208145|207835|208329.5|208019.5|208061.7|207751.7|62
1643580600000|2022-01-30 22:10:00|208110.4|207800.4|208186.8|207876.8|208247.6|207937.6|208075.6|207765.6|99
1643580900000|2022-01-30 22:15:00|208195.3|207885.3|208180.1|207870.1|208304.7|207994.7|208145.8|207835.8|70
1643581200000|2022-01-30 22:20:00|208171.2|207861.2|208217.7|207907.7|208226.1|207916.1|208112.5|207802.5|100
1643581500000|2022-01-30 22:25:00|208207.9|207897.9|208189.7|207879.7|208225.7|207915.7|208162.6|207852.6|103
1643581800000|2022-01-30 22:30:00|208189.3|207879.3|208178|207868|208210.7|207900.7|208146.6|207836.6|251
1643582100000|2022-01-30 22:35:00|208168.8|207858.8|208215.5|207905.5|208221.4|207975.4|208125.4|207835.8|161
1643582400000|2022-01-30 22:40:00|208214|207904|208183.1|207873.1|208224.3|207914.3|208146.4|207836.4|144
1643582700000|2022-01-30 22:45:00|208157.3|207847.3|208175.3|207877.4|208212.5|207905.3|208141.3|207831.3|197
1643583000000|2022-01-30 22:50:00|208196.4|207886.4|208177.4|207867.4|208209|207920.7|208145.8|207835.8|134
1643583300000|2022-01-30 22:55:00|208171|207861|208176.1|207866.1|208199.6|207889.6|208117.4|207807.4|160
1643583600000|2022-01-30 23:00:00|208165.5|207855.5|208347.1|208197.1|208433.3|208216.8|208131.3|207821.3|761
1643583900000|2022-01-30 23:05:00|208347|208197|208340.4|208190.4|208351.2|208201.2|208334.2|208184.2|421
1643584200000|2022-01-30 23:10:00|208354.9|208204.9|208404.7|208254.7|208409|208259|208336.4|208186.4|455
1643584500000|2022-01-30 23:15:00|208393.8|208243.8|208392|208242|208426|208276|208373.2|208223.2|492
1643584800000|2022-01-30 23:20:00|208391.8|208241.8|208354.3|208204.3|208407.7|208257.7|208332.7|208182.7|399
1643585100000|2022-01-30 23:25:00|208361.3|208211.3|208346|208196|208374|208224|208336|208186|465
1643585400000|2022-01-30 23:30:00|208340.6|208190.6|208414.4|208264.4|208423.3|208273.3|208333.7|208183.7|263
1643585700000|2022-01-30 23:35:00|208414.2|208264.2|208471|208321|208525|208375|208395.2|208245.2|387
1643586000000|2022-01-30 23:40:00|208470.3|208320.3|208485.8|208335.8|208496.8|208346.8|208400.7|208250.7|460
1643586300000|2022-01-30 23:45:00|208490.8|208340.8|208514.4|208364.4|208530.1|208380.1|208467.1|208317.1|394
1643586600000|2022-01-30 23:50:00|208513.7|208363.7|208477|208327|208554.1|208404.1|208443.1|208244|368
1643586900000|2022-01-30 23:55:00|208481.4|208331.4|208416.1|208266.1|208501.6|208351.6|208361.9|208211.9|445
1643587200000|2022-01-31 00:00:00|208411.9|208261.9|208416.8|208266.8|208482.3|208332.3|208383.4|208233.4|473
1643587500000|2022-01-31 00:05:00|208416.5|208266.5|208434|208284|208490.6|208340.6|208410.6|208260.6|635
1643587800000|2022-01-31 00:10:00|208434.1|208284.1|208344.2|208194.2|208445.4|208295.4|208337.4|208187.4|581
1643588100000|2022-01-31 00:15:00|208348.3|208198.3|208222.5|208072.5|208348.3|208198.3|208156.8|208000|630
1643588400000|2022-01-31 00:20:00|208226.1|208076.1|208217.6|208067.6|208261.9|208111.9|208190.1|208040.1|634
1643588700000|2022-01-31 00:25:00|208201.2|208051.2|208073.9|207923.9|208220.8|208070.8|208073.9|207923.9|807
1643589000000|2022-01-31 00:30:00|208074|207924|208097.4|207947.4|208144.9|207994.9|208074|207924|658
1643589300000|2022-01-31 00:35:00|208100.4|207950.4|208132.2|207982.2|208156.3|208006.3|208046.3|207896.3|661
1643589600000|2022-01-31 00:40:00|208131.3|207981.3|208169|208019|208204.4|208054.4|208125.5|207975.5|442
1643589900000|2022-01-31 00:45:00|208165.7|208015.7|208170.1|208020.1|208173.6|208023.6|208122.1|207972.1|459
1643590200000|2022-01-31 00:50:00|208168.5|208018.5|208334.6|208184.6|208335.1|208185.1|208126.2|207976.2|669
1643590500000|2022-01-31 00:55:00|208323.5|208173.5|208318.2|208168.2|208344.7|208194.7|208198.2|208036|662
1643590800000|2022-01-31 01:00:00|208321.5|208171.5|208225.2|208075.2|208327.5|208177.5|208171.3|208021.3|781
1643591100000|2022-01-31 01:05:00|208225.1|208075.1|208215.4|208065.4|208256.2|208106.2|208174.6|208024.6|659
1643591400000|2022-01-31 01:10:00|208212.4|208062.4|208218.5|208068.5|208246.2|208096.2|208182.9|208032.9|705
1643591700000|2022-01-31 01:15:00|208218.7|208068.7|208234.4|208084.4|208277.2|208127.2|208210.5|208060.5|558
1643592000000|2022-01-31 01:20:00|208234.7|208084.7|208202.9|208052.9|208258.7|208108.7|208174.8|208024.8|366
1643592300000|2022-01-31 01:25:00|208200.7|208050.7|208126.3|207976.3|208227.1|208077.1|208112|207962|444
1643592600000|2022-01-31 01:30:00|208127.3|207977.3|208146.5|207996.5|208158.2|208008.2|208110.2|207960.2|503
1643592900000|2022-01-31 01:35:00|208145.9|207995.9|208190.6|208040.6|208219|208069|208110|207960|635
1643593200000|2022-01-31 01:40:00|208190.2|208040.2|208148.2|207998.2|208214.5|208064.5|208123.3|207973.3|555
1643593500000|2022-01-31 01:45:00|208148.4|207998.4|208110.3|207960.3|208178.1|208028.1|208093.6|207943.6|595
1643593800000|2022-01-31 01:50:00|208112.5|207962.5|208110.5|207960.5|208116.8|207966.8|208082.6|207932.6|621
1643594100000|2022-01-31 01:55:00|208123|207973|208106.9|207956.9|208123.1|207973.1|208088.4|207938.4|563
1643594400000|2022-01-31 02:00:00|208107.1|207957.1|208108|207958|208137.6|207987.6|208102.3|207952.3|428
1643594700000|2022-01-31 02:05:00|208105.7|207955.7|208106.7|207956.7|208121.6|207971.6|208097.6|207947.6|323
1643595000000|2022-01-31 02:10:00|208107.4|207957.4|208068.5|207918.5|208130.4|207980.4|208034|207884|489
1643595300000|2022-01-31 02:15:00|208068|207918|208021.7|207871.7|208075.8|207925.8|208000.4|207850.4|477
1643595600000|2022-01-31 02:20:00|208021.9|207871.9|208030.5|207880.5|208046.5|207896.5|208006.7|207856.7|398
1643595900000|2022-01-31 02:25:00|208031.8|207881.8|208030|207880|208048|207898|208021.9|207871.9|410
1643596200000|2022-01-31 02:30:00|208030.2|207880.2|208024.1|207874.1|208050.6|207900.6|208007.6|207857.6|386
1643596500000|2022-01-31 02:35:00|208026.1|207876.1|208025.4|207875.4|208053.3|207903.3|208013|207863|382
1643596800000|2022-01-31 02:40:00|208028.2|207878.2|208071.6|207921.6|208087.7|207937.7|208012.1|207862.1|343
1643597100000|2022-01-31 02:45:00|208070.8|207920.8|208115.7|207965.7|208133.7|207983.7|208060|207910|247
1643597400000|2022-01-31 02:50:00|208117.1|207967.1|208082.8|207932.8|208121.3|207971.3|208068.2|207918.2|425
1643597700000|2022-01-31 02:55:00|208077.2|207927.2|208057|207907|208093.9|207943.9|208023.1|207873.1|419
1643598000000|2022-01-31 03:00:00|208056.8|207906.8|208036.3|207886.3|208071.1|207921.1|208024.9|207874.9|623
1643598300000|2022-01-31 03:05:00|208036.5|207886.5|208047.7|207897.7|208071.1|207921.1|208016.9|207866.9|568
1643598600000|2022-01-31 03:10:00|208047.1|207897.1|208071.3|207921.3|208091.4|207941.4|208043|207893|379
1643598900000|2022-01-31 03:15:00|208070.4|207920.4|208069.6|207919.6|208101.9|207951.9|208042.6|207892.6|354
1643599200000|2022-01-31 03:20:00|208069|207919|208022.2|207872.2|208072.5|207922.5|207961.4|207811.4|382
1643599500000|2022-01-31 03:25:00|208026|207876|208086.2|207936.2|208109.4|207959.4|208016.6|207866.6|389
1643599800000|2022-01-31 03:30:00|208084.7|207934.7|208040.3|207890.3|208101.6|207951.6|208004|207854|441
1643600100000|2022-01-31 03:35:00|208047.2|207897.2|207940.9|207790.9|208047.2|207897.2|207908.2|207758.2|369
1643600400000|2022-01-31 03:40:00|207940.4|207790.4|207933.7|207783.7|207945.6|207795.6|207920.8|207770.8|361
1643600700000|2022-01-31 03:45:00|207933.4|207783.4|207934.2|207784.2|207970.3|207820.3|207926.9|207776.9|332
1643601000000|2022-01-31 03:50:00|207939.1|207789.1|207968.3|207818.3|207968.3|207818.3|207936.6|207786.6|327
1643601300000|2022-01-31 03:55:00|207965.2|207815.2|207980.8|207830.8|207992.9|207842.9|207949.4|207799.4|378
1643601600000|2022-01-31 04:00:00|207982.4|207832.4|208032.1|207882.1|208039.9|207889.9|207960.7|207810.7|386
1643601900000|2022-01-31 04:05:00|208033.9|207883.9|208063.3|207913.3|208075.5|207925.5|208029.7|207879.7|339
1643602200000|2022-01-31 04:10:00|208063.6|207913.6|208088.6|207938.6|208091.2|207941.2|208050.4|207900.4|393
1643602500000|2022-01-31 04:15:00|208088.2|207938.2|208078.7|207928.7|208098.8|207948.8|208069.2|207919.2|293
1643602800000|2022-01-31 04:20:00|208078.9|207928.9|208104.2|207954.2|208113|207963|208068.5|207918.5|227
1643603100000|2022-01-31 04:25:00|208106.5|207956.5|208111.7|207961.7|208136.5|207986.5|208076.7|207926.7|429
1643603400000|2022-01-31 04:30:00|208111.5|207961.5|208142.5|207992.5|208166.7|208016.7|208110.5|207960.5|327
1643603700000|2022-01-31 04:35:00|208140.9|207990.9|208125.3|207975.3|208150|208000|208117.2|207967.2|314
1643604000000|2022-01-31 04:40:00|208124|207974|208120.5|207970.5|208135.9|207985.9|208107.5|207957.5|378
1643604300000|2022-01-31 04:45:00|208119.4|207969.4|208122.7|207972.7|208130|207980|208104.3|207954.3|388
1643604600000|2022-01-31 04:50:00|208122.2|207972.2|208091.5|207941.5|208141.3|207991.3|208089.5|207939.5|377
1643604900000|2022-01-31 04:55:00|208087.6|207937.6|208117.9|207967.9|208144.5|207994.5|208080.6|207930.6|394
1643605200000|2022-01-31 05:00:00|208117.5|207967.5|208174.6|208024.6|208186.6|208036.6|208117.5|207967.5|311
1643605500000|2022-01-31 05:05:00|208175|208025|208167.8|208017.8|208184.1|208034.1|208160.1|208010.1|263
1643605800000|2022-01-31 05:10:00|208167.5|208017.5|208137.3|207987.3|208169.3|208019.3|208131.3|207981.3|375
1643606100000|2022-01-31 05:15:00|208137.5|207987.5|208120.9|207970.9|208148.1|207998.1|208117|207967|345
1643606400000|2022-01-31 05:20:00|208121|207971|208028.5|207878.5|208123.7|207973.7|208021.2|207871.2|517
1643606700000|2022-01-31 05:25:00|208032.9|207882.9|207995.4|207845.4|208037.2|207887.2|207988.6|207838.6|403
1643607000000|2022-01-31 05:30:00|207995.2|207845.2|207983.6|207833.6|208002.2|207852.2|207971.9|207821.9|346
1643607300000|2022-01-31 05:35:00|207981.8|207831.8|207919.2|207769.2|207993.7|207843.7|207917.2|207767.2|484
1643607600000|2022-01-31 05:40:00|207917.8|207767.8|207955.8|207805.8|207967.3|207817.3|207917.8|207767.8|379
1643607900000|2022-01-31 05:45:00|207949.7|207799.7|207929.2|207779.2|207968.1|207818.1|207917.3|207767.3|387
1643608200000|2022-01-31 05:50:00|207928.4|207778.4|207896.7|207746.7|207932.5|207782.5|207887.3|207737.3|470
1643608500000|2022-01-31 05:55:00|207897.2|207747.2|207901.9|207751.9|207909.1|207759.1|207888.5|207738.5|290
1643608800000|2022-01-31 06:00:00|207904.1|207754.1|207904.1|207754.1|207941.7|207791.7|207897.1|207747.1|351
1643609100000|2022-01-31 06:05:00|207902.2|207752.2|207931.3|207781.3|207937.4|207787.4|207893.9|207743.9|372
1643609400000|2022-01-31 06:10:00|207933.2|207783.2|207929.2|207779.2|207943.2|207793.2|207901.9|207751.9|423
1643609700000|2022-01-31 06:15:00|207930.2|207780.2|207932.3|207782.3|207939.7|207789.7|207921.6|207771.6|487
1643610000000|2022-01-31 06:20:00|207933|207783|207898.4|207748.4|207943|207793|207892.9|207742.9|504
1643610300000|2022-01-31 06:25:00|207902|207752|207934.3|207784.3|207946.9|207796.9|207894|207744|533
1643610600000|2022-01-31 06:30:00|207934|207784|207927|207777|207972.2|207822.2|207892.8|207742.8|490
1643610900000|2022-01-31 06:35:00|207927.1|207777.1|207908.3|207758.3|207949.4|207799.4|207896.6|207746.6|446
1643611200000|2022-01-31 06:40:00|207907|207757|207845.1|207695.1|207922.3|207772.3|207841.5|207691.5|406
1643611500000|2022-01-31 06:45:00|207846.3|207696.3|207896.5|207746.5|207900.7|207750.7|207843.1|207693.1|372
1643611800000|2022-01-31 06:50:00|207896.8|207746.8|207904.1|207754.1|207909.2|207759.2|207883.3|207733.3|420
1643612100000|2022-01-31 06:55:00|207903.4|207753.4|207846.8|207696.8|207924.5|207774.5|207834|207684|549
1643612400000|2022-01-31 07:00:00|207848.8|207698.8|207925.4|207775.4|207981.4|207831.4|207848.8|207698.8|690
1643612700000|2022-01-31 07:05:00|207910.1|207760.1|207979.5|207829.5|208020.9|207870.9|207885.5|207735.5|597
1643613000000|2022-01-31 07:10:00|207980.2|207830.2|207939.7|207789.7|208005.5|207855.5|207937.7|207787.7|571
1643613300000|2022-01-31 07:15:00|207938.5|207788.5|207986.8|207836.8|208015.2|207865.2|207884.6|207734.6|638
1643613600000|2022-01-31 07:20:00|207986|207836|208010.1|207860.1|208021.4|207871.4|207937.7|207787.7|524
1643613900000|2022-01-31 07:25:00|208010.4|207860.4|207905|207755|208016.6|207866.6|207879.4|207729.4|609
1643614200000|2022-01-31 07:30:00|207906.7|207756.7|207906.7|207756.7|207910.7|207760.7|207842.1|207692.1|577
1643614500000|2022-01-31 07:35:00|207906.5|207756.5|207986.3|207836.3|208069.2|207919.2|207901.4|207751.4|612
1643614800000|2022-01-31 07:40:00|207987.2|207837.2|208017.7|207867.7|208087.3|207937.3|207987.2|207837.2|651
1643615100000|2022-01-31 07:45:00|208016.8|207866.8|208004.1|207854.1|208071.8|207921.8|207982.6|207832.6|697
1643615400000|2022-01-31 07:50:00|208003.8|207853.8|207813.2|207663.2|208006.4|207856.4|207794.9|207644.9|711
1643615700000|2022-01-31 07:55:00|207812.5|207662.5|207753.8|207603.8|207847.7|207697.7|207727|207577|757
1643616000000|2022-01-31 08:00:00|207753|207603|207852.5|207702.5|207897.4|207747.4|207752.3|207602.3|754
1643616300000|2022-01-31 08:05:00|207853.7|207703.7|207879.5|207729.5|208009.6|207859.6|207844.9|207694.9|820
1643616600000|2022-01-31 08:10:00|207880.1|207730.1|207799.1|207649.1|207898.3|207771.2|207790.9|207640.9|766
1643616900000|2022-01-31 08:15:00|207798.3|207648.3|207817.1|207667.1|207888.6|207738.6|207747.2|207597.2|827
1643617200000|2022-01-31 08:20:00|207817.7|207667.7|207706.8|207556.8|207843.6|207693.6|207636.8|207486.8|923
1643617500000|2022-01-31 08:25:00|207705.6|207555.6|207706.6|207556.6|207722.4|207572.4|207666.7|207516.7|783
1643617800000|2022-01-31 08:30:00|207703.9|207553.9|207699.7|207549.7|207752.1|207602.1|207695.2|207545.2|750
1643618100000|2022-01-31 08:35:00|207699.6|207549.6|207577.3|207427.3|207717.8|207581.4|207563.5|207413.5|630
1643618400000|2022-01-31 08:40:00|207576.6|207426.6|207573.3|207423.3|207626.2|207476.2|207562.6|207412.6|667
1643618700000|2022-01-31 08:45:00|207572.8|207422.8|207485.9|207335.9|207587.3|207437.3|207480|207330|633
1643619000000|2022-01-31 08:50:00|207486.2|207336.2|207487.3|207337.3|207525.8|207375.8|207451.6|207301.6|645
1643619300000|2022-01-31 08:55:00|207488.2|207338.2|207536.1|207386.1|207552|207402|207396.7|207264.7|667
1643619600000|2022-01-31 09:00:00|207540.7|207390.7|207519.5|207369.5|207610.4|207460.4|207494.3|207344.3|793
1643619900000|2022-01-31 09:05:00|207518.8|207368.8|207496.8|207346.8|207583.7|207433.7|207493.1|207343.1|707
1643620200000|2022-01-31 09:10:00|207495.3|207345.3|207487.3|207337.3|207530.8|207380.8|207413|207297.1|798
1643620500000|2022-01-31 09:15:00|207489.6|207339.6|207548.6|207398.6|207627.6|207486|207476.7|207326.7|870
1643620800000|2022-01-31 09:20:00|207549.3|207399.3|207526.9|207376.9|207574.6|207461.1|207507.5|207360.9|717
1643621100000|2022-01-31 09:25:00|207527.2|207377.2|207494.7|207344.7|207540|207390|207422.8|207318.9|614
1643621400000|2022-01-31 09:30:00|207493|207343|207490.7|207340.7|207518.4|207368.4|207483.9|207333.9|550
1643621700000|2022-01-31 09:35:00|207491.1|207341.1|207485.3|207335.3|207557.3|207415.2|207407.6|207285.9|680
1643622000000|2022-01-31 09:40:00|207486.2|207336.2|207511.5|207361.5|207530|207380|207461.6|207311.6|710
1643622300000|2022-01-31 09:45:00|207511.3|207361.3|207512.7|207362.7|207531.6|207381.6|207492.3|207342.3|647
1643622600000|2022-01-31 09:50:00|207512.1|207362.1|207530|207380|207546.8|207412.5|207462.5|207344.9|717
1643622900000|2022-01-31 09:55:00|207529.6|207379.6|207530.9|207380.9|207555.9|207405.9|207518.6|207368.6|584
1643623200000|2022-01-31 10:00:00|207531.1|207381.1|207580.7|207430.7|207590.3|207487.9|207513|207363|511
1643623500000|2022-01-31 10:05:00|207579.4|207429.4|207687.3|207537.3|207712|207562|207545.8|207419.1|707
1643623800000|2022-01-31 10:10:00|207689|207539|207700|207550|207759.4|207609.4|207669.6|207519.6|610
1643624100000|2022-01-31 10:15:00|207700.1|207550.1|207667.4|207517.4|207701|207551|207606.1|207456.1|619
1643624400000|2022-01-31 10:20:00|207665.3|207515.3|207756|207606|207758.2|207608.2|207664.1|207514.1|590
1643624700000|2022-01-31 10:25:00|207756.5|207606.5|207789.4|207639.4|207792.7|207642.7|207690.3|207540.3|622
1643625000000|2022-01-31 10:30:00|207791.7|207641.7|207849|207699|207854.6|207704.6|207754.2|207604.2|525
1643625300000|2022-01-31 10:35:00|207847.6|207697.6|207938.4|207788.4|207945.8|207795.8|207838.5|207688.5|568
1643625600000|2022-01-31 10:40:00|207936.8|207786.8|207857|207707|207938.4|207788.4|207795.1|207645.1|693
1643625900000|2022-01-31 10:45:00|207857.8|207707.8|207870.9|207720.9|207896.5|207746.5|207806.8|207656.8|804
1643626200000|2022-01-31 10:50:00|207871.5|207721.5|207843.4|207693.4|207896.7|207759|207809|207687.2|585
1643626500000|2022-01-31 10:55:00|207843.3|207693.3|207803.6|207653.6|207849.2|207699.2|207786.3|207636.3|752
1643626800000|2022-01-31 11:00:00|207804.2|207654.2|207794|207644|207850.4|207700.4|207784.5|207634.5|712
1643627100000|2022-01-31 11:05:00|207793.9|207643.9|207745.9|207595.9|207803.6|207653.6|207725.9|207575.9|595
1643627400000|2022-01-31 11:10:00|207745.6|207595.6|207756.3|207606.3|207770.9|207620.9|207721.7|207571.7|606
1643627700000|2022-01-31 11:15:00|207755|207605|207801.2|207651.2|207806.3|207656.3|207719.1|207569.1|604
1643628000000|2022-01-31 11:20:00|207800.5|207650.5|207882.9|207732.9|207891.1|207755.8|207790.8|207649.2|626
1643628300000|2022-01-31 11:25:00|207882.8|207732.8|207937.2|207787.2|207989.8|207889.9|207849.7|207727.6|620
1643628600000|2022-01-31 11:30:00|207935.7|207785.7|207880.7|207730.7|207935.7|207785.7|207845.7|207695.7|684
1643628900000|2022-01-31 11:35:00|207880.8|207730.8|207934.7|207784.7|207943.3|207793.3|207878.4|207728.4|643
1643629200000|2022-01-31 11:40:00|207934.6|207784.6|208004.4|207854.4|208022.1|207872.1|207912.6|207762.6|755
1643629500000|2022-01-31 11:45:00|208004.3|207854.3|208049.9|207899.9|208067.5|207917.5|207963.5|207813.5|622
1643629800000|2022-01-31 11:50:00|208049.5|207899.5|208010.2|207860.2|208052.7|207902.7|207975.1|207825.1|543
1643630100000|2022-01-31 11:55:00|208010|207860|208117.7|207967.7|208122|207972|208010|207860|628
1643630400000|2022-01-31 12:00:00|208122.9|207972.9|208223|208073|208289.7|208139.7|208122.9|207972.9|785
1643630700000|2022-01-31 12:05:00|208224.9|208074.9|208362|208212|208371.2|208261.1|208180.1|208070|712
1643631000000|2022-01-31 12:10:00|208362.3|208212.3|208343.3|208193.3|208364.5|208214.5|208289.1|208139.1|859
1643631300000|2022-01-31 12:15:00|208343.6|208193.6|208445.6|208295.6|208450.5|208302.8|208318.2|208181.8|728
1643631600000|2022-01-31 12:20:00|208445.3|208295.3|208506.6|208356.6|208545.1|208395.1|208433.8|208283.8|548
1643631900000|2022-01-31 12:25:00|208504.8|208354.8|208351.6|208201.6|208510.8|208360.8|208328.3|208178.3|745
1643632200000|2022-01-31 12:30:00|208352.6|208202.6|208271.4|208121.4|208399.5|208301.6|208222.8|208115.4|637
1643632500000|2022-01-31 12:35:00|208271.5|208121.5|208314.9|208164.9|208324.1|208223.1|208214.4|208111|694
1643632800000|2022-01-31 12:40:00|208316.3|208166.3|208262.4|208212.4|208412.1|208317.4|208260|208151.5|758
1643633100000|2022-01-31 12:45:00|208263.1|208213.1|208151.3|208001.3|208330.6|208228.9|208098.4|207996.1|725
1643633400000|2022-01-31 12:50:00|208152.3|208002.3|208187.6|208037.6|208205|208058.5|208046.6|207950.1|767
1643633700000|2022-01-31 12:55:00|208187.3|208037.3|208112.6|207962.6|208191.4|208041.4|208066.3|207916.3|916
1643634000000|2022-01-31 13:00:00|208114.9|207964.9|207960.6|207810.6|208126.2|207976.2|207888.5|207800.3|1002
1643634300000|2022-01-31 13:05:00|207960.9|207810.9|207995.9|207845.9|208041.1|207942.1|207869|207769.6|1007
1643634600000|2022-01-31 13:10:00|207996.3|207846.3|207939.5|207789.5|208003.4|207899.4|207871.2|207775.9|832
1643634900000|2022-01-31 13:15:00|207888.9|207838.9|207882.5|207832.5|207973.8|207879.9|207863.9|207778|708
1643635200000|2022-01-31 13:20:00|207930.3|207780.3|207845.3|207795.3|207930.3|207835.2|207832.3|207762.1|730
1643635500000|2022-01-31 13:25:00|207845.4|207795.4|207693.9|207643.9|207951.9|207852.2|207690.8|207590.1|705
1643635800000|2022-01-31 13:30:00|207691.4|207641.4|207555.7|207405.7|207743.1|207645.7|207506.8|207398.4|876
1643636100000|2022-01-31 13:35:00|207555.8|207405.8|207357.5|207207.5|207555.8|207427.2|207266.2|207167.8|909
1643636400000|2022-01-31 13:40:00|207358.7|207208.7|207230.7|207180.7|207434.7|207335.2|207226.2|207157.5|931
1643636700000|2022-01-31 13:45:00|207230.4|207180.4|207179.4|207129.4|207354.9|207257.3|207177.2|207091.4|861
1643637000000|2022-01-31 13:50:00|207176.3|207126.3|207041.1|206991.1|207199.4|207146.2|207010.9|206903|883
1643637300000|2022-01-31 13:55:00|207092.2|206942.2|206926.7|206876.7|207100.4|206986.4|206888.3|206799.9|910
1643637600000|2022-01-31 14:00:00|206926.8|206876.8|206895.6|206845.6|207010.7|206908.5|206879.6|206783.4|837
1643637900000|2022-01-31 14:05:00|206896.4|206846.4|206845.9|206795.9|206961.4|206860.5|206740.7|206616.4|868
1643638200000|2022-01-31 14:10:00|206842.5|206792.5|206699.5|206649.5|206901.4|206796|206686.1|206597.3|913
1643638500000|2022-01-31 14:15:00|206697.5|206647.5|206748.3|206698.3|206870.4|206767.1|206682.4|206581.5|923
1643638800000|2022-01-31 14:20:00|206749.3|206699.3|206909|206859|206971|206864|206739.7|206640.6|868
1643639100000|2022-01-31 14:25:00|206909.1|206859.1|206844.5|206694.5|206968.9|206860.5|206699.3|206599.5|817
1643639400000|2022-01-31 14:30:00|206843.9|206693.9|206807|206657|206937.1|206839|206732.1|206630.6|934
1643639700000|2022-01-31 14:35:00|206806.1|206656.1|206957.2|206807.2|206961.1|206840.3|206721.2|206607.4|893
1643640000000|2022-01-31 14:40:00|206958.3|206808.3|206917|206767|206982.9|206882.1|206776.6|206654.8|825
1643640300000|2022-01-31 14:45:00|206917.1|206767.1|207024.1|206874.1|207058.7|206933.4|206803|206657.1|957
1643640600000|2022-01-31 14:50:00|207024.2|206874.2|207047.6|206997.6|207103.2|207010|206914.7|206822.7|958
1643640900000|2022-01-31 14:55:00|207047.8|206997.8|207295|207145|207322.9|207201|207021.6|206924.6|977
1643641200000|2022-01-31 15:00:00|207294.9|207144.9|207190.2|207140.2|207434.7|207332.5|207187.1|207087.7|999
1643641500000|2022-01-31 15:05:00|207189.8|207139.8|207202.7|207052.7|207268.4|207167.1|207124.5|207040.4|852
1643641800000|2022-01-31 15:10:00|207202.8|207052.8|207126.4|206976.4|207203.8|207066.7|206971.7|206867.4|991
1643642100000|2022-01-31 15:15:00|207123.5|206973.5|206861.1|206711.1|207203.3|207066.6|206844.3|206694.3|970
1643642400000|2022-01-31 15:20:00|206866.1|206716.1|206725|206575|206894.2|206744.2|206696.3|206563.4|985
1643642700000|2022-01-31 15:25:00|206722.1|206572.1|206473.1|206323.1|206728.4|206620.9|206404.4|206254.4|956
1643643000000|2022-01-31 15:30:00|206473.4|206323.4|206469.9|206319.9|206499.7|206386.1|206302.9|206159.8|944
1643643300000|2022-01-31 15:35:00|206471.3|206321.3|206164.2|206014.2|206471.9|206343.4|206129.3|206007.2|930
1643643600000|2022-01-31 15:40:00|206166.3|206016.3|206482.4|206332.4|206562|206412|206159.9|206009.9|965
1643643900000|2022-01-31 15:45:00|206482.2|206332.2|206583.1|206433.1|206599.6|206449.6|206386.6|206236.6|866
1643644200000|2022-01-31 15:50:00|206580.5|206430.5|206440.8|206290.8|206584.1|206434.1|206238.8|206088.8|1043
1643644500000|2022-01-31 15:55:00|206441.1|206291.1|206462.5|206312.5|206724.5|206574.5|206433.1|206283.1|1105
1643644800000|2022-01-31 16:00:00|206464.2|206314.2|206629.4|206479.4|206668.4|206518.4|206418.6|206268.6|1102
1643645100000|2022-01-31 16:05:00|206626.8|206476.8|206530.7|206380.7|206656.4|206561.9|206492.8|206342.8|899
1643645400000|2022-01-31 16:10:00|206531.5|206381.5|206608.7|206458.7|206688.6|206538.6|206530.2|206380.2|812
1643645700000|2022-01-31 16:15:00|206608.8|206458.8|206546.5|206396.5|206615|206465|206534.3|206384.3|781
1643646000000|2022-01-31 16:20:00|206549.9|206399.9|206734.6|206584.6|206736.3|206586.3|206531.2|206381.2|806
1643646300000|2022-01-31 16:25:00|206738.7|206588.7|206661.5|206511.5|206738.7|206616.8|206638.2|206488.2|891
1643646600000|2022-01-31 16:30:00|206661.2|206511.2|206562.3|206412.3|206747|206597|206541.3|206391.3|1015
1643646900000|2022-01-31 16:35:00|206560.5|206410.5|206404.5|206254.5|206567.3|206417.3|206354.1|206204.1|886
1643647200000|2022-01-31 16:40:00|206403.2|206253.2|206424.5|206274.5|206511|206361|206333.6|206235.2|933
1643647500000|2022-01-31 16:45:00|206424.7|206274.7|206455.5|206305.5|206500.6|206350.6|206295.9|206145.9|854
1643647800000|2022-01-31 16:50:00|206456.5|206306.5|206453.6|206303.6|206464.4|206314.4|206392.7|206242.7|845
1643648100000|2022-01-31 16:55:00|206455.4|206305.4|206474.6|206324.6|206500.6|206350.6|206414.4|206264.4|856
1643648400000|2022-01-31 17:00:00|206476.4|206326.4|206492.3|206342.3|206549.7|206452|206458.8|206308.8|744
1643648700000|2022-01-31 17:05:00|206492.1|206342.1|206588.5|206438.5|206599.1|206449.1|206413|206294.3|611
1643649000000|2022-01-31 17:10:00|206584.3|206434.3|206625.5|206475.5|206658.3|206524|206574|206429.6|617
1643649300000|2022-01-31 17:15:00|206623|206473|206660.2|206510.2|206681.5|206531.5|206608.2|206458.2|607
1643649600000|2022-01-31 17:20:00|206659.9|206509.9|206789.9|206639.9|206791.5|206641.5|206628.4|206507|764
1643649900000|2022-01-31 17:25:00|206789.8|206639.8|206640.9|206490.9|206790|206640|206613.3|206463.3|808
1643650200000|2022-01-31 17:30:00|206638.9|206488.9|206628.8|206478.8|206647.2|206497.2|206613.4|206463.4|734
1643650500000|2022-01-31 17:35:00|206629.9|206479.9|206606.2|206456.2|206654.8|206504.8|206543.9|206417|724
1643650800000|2022-01-31 17:40:00|206604.2|206454.2|206447.4|206297.4|206614.9|206464.9|206447.1|206297.1|661
1643651100000|2022-01-31 17:45:00|206446.7|206296.7|206484.7|206334.7|206504.3|206354.3|206438.7|206288.7|662
1643651400000|2022-01-31 17:50:00|206484.1|206334.1|206518.4|206368.4|206572.8|206433|206482.2|206332.2|642
1643651700000|2022-01-31 17:55:00|206521.6|206371.6|206455.3|206305.3|206523.2|206373.2|206411|206300.6|738
1643652000000|2022-01-31 18:00:00|206455.5|206305.5|206359.1|206209.1|206455.5|206305.5|206297.2|206147.2|883
1643652300000|2022-01-31 18:05:00|206358.3|206208.3|206297.5|206147.5|206361.9|206211.9|206284.5|206134.5|694
1643652600000|2022-01-31 18:10:00|206298.2|206148.2|206239.9|206089.9|206298.2|206148.2|206236.7|206086.7|600
1643652900000|2022-01-31 18:15:00|206235.4|206085.4|206235.7|206085.7|206274.5|206147.2|206197.2|206066.7|609
1643653200000|2022-01-31 18:20:00|206235.2|206085.2|206262.9|206112.9|206279.4|206129.4|206234.1|206084.1|510
1643653500000|2022-01-31 18:25:00|206263.3|206113.3|206414|206264|206429.1|206279.1|206232.1|206082.1|682
1643653800000|2022-01-31 18:30:00|206413.9|206263.9|206375.1|206225.1|206414.1|206264.6|206314.6|206199.9|712
1643654100000|2022-01-31 18:35:00|206374.5|206224.5|206224.4|206074.4|206436.8|206286.8|206221.3|206071.3|708
1643654400000|2022-01-31 18:40:00|206224.1|206074.1|206105.1|205955.1|206228.9|206121.6|206020.8|205907.6|666
1643654700000|2022-01-31 18:45:00|206105.9|205955.9|206100.8|205950.8|206125.4|206004.8|206036.7|205929.9|630
1643655000000|2022-01-31 18:50:00|206100.1|205950.1|206135.4|205985.4|206144.6|205994.6|206081.7|205931.7|575
1643655300000|2022-01-31 18:55:00|206137.2|205987.2|206030|205880|206138.1|205988.1|206026.6|205876.6|609
1643655600000|2022-01-31 19:00:00|206031.7|205881.7|206047.3|205897.3|206101.3|205951.3|206010.1|205860.1|661
1643655900000|2022-01-31 19:05:00|206047.9|205897.9|206100.3|205950.3|206102.2|205952.2|206028|205878|635
1643656200000|2022-01-31 19:10:00|206100.6|205950.6|206107.4|205957.4|206107.8|205957.8|206044.3|205894.3|589
1643656500000|2022-01-31 19:15:00|206107.2|205957.2|206049.6|205899.6|206113.9|205963.9|206002.1|205852.1|554
1643656800000|2022-01-31 19:20:00|206054.5|205904.5|206119|205969|206137|205987|206049.7|205899.7|695
1643657100000|2022-01-31 19:25:00|206119.4|205969.4|206169.9|206019.9|206181.7|206031.7|206082.6|205932.6|796
1643657400000|2022-01-31 19:30:00|206170.7|206020.7|206121.6|205971.6|206174|206024|206108.1|205958.1|581
1643657700000|2022-01-31 19:35:00|206120.4|205970.4|206209.1|206059.1|206214.3|206064.3|206067.4|205917.7|807
1643658000000|2022-01-31 19:40:00|206205.5|206055.5|206203.9|206053.9|206208.4|206058.4|206136.6|205986.6|773
1643658300000|2022-01-31 19:45:00|206204.1|206054.1|206239.7|206089.7|206246.8|206096.8|206161.8|206011.8|678
1643658600000|2022-01-31 19:50:00|206233.7|206083.7|206218.4|206068.4|206241.7|206091.7|206094.3|205944.3|866
1643658900000|2022-01-31 19:55:00|206215.5|206065.5|206190.8|206040.8|206263.8|206113.8|206167.7|206017.7|930
1643659200000|2022-01-31 20:00:00|206191.9|206041.9|206225|206075|206265.6|206115.6|206180.8|206030.8|691
1643659500000|2022-01-31 20:05:00|206225.3|206075.3|206279.6|206129.6|206284.5|206134.5|206179.2|206029.2|656
1643659800000|2022-01-31 20:10:00|206278.6|206128.6|206353.2|206203.2|206356.5|206206.5|206240.5|206090.5|671
1643660100000|2022-01-31 20:15:00|206353.1|206203.1|206418.6|206268.6|206431|206281|206325.7|206175.7|838
1643660400000|2022-01-31 20:20:00|206418.3|206268.3|206296.6|206146.6|206419.2|206269.2|206269.2|206119.2|851
1643660700000|2022-01-31 20:25:00|206297.9|206147.9|206364.6|206214.6|206391|206241|206283.7|206133.7|774
1643661000000|2022-01-31 20:30:00|206357.8|206207.8|205988.3|205838.3|206361.3|206211.3|205988.3|205838.3|790
1643661300000|2022-01-31 20:35:00|205987.6|205837.6|206071.9|205921.9|206080.2|205930.2|205969.9|205819.9|612
1643661600000|2022-01-31 20:40:00|206071.8|205921.8|206124|205974|206168.7|206018.7|206062.6|205912.6|678
1643661900000|2022-01-31 20:45:00|206123.4|205973.4|206298.7|206148.7|206330.8|206180.8|206119.9|205969.9|740
1643662200000|2022-01-31 20:50:00|206299.2|206149.2|206324.2|206174.2|206380|206230|206202.6|206052.6|689
1643662500000|2022-01-31 20:55:00|206332.2|206182.2|206255.3|206105.3|206379.8|206229.8|206250.5|206100.5|877
1643662800000|2022-01-31 21:00:00|206254.1|206104.1|206384.8|206234.8|206424.9|206274.9|206243|206093|612
1643663100000|2022-01-31 21:05:00|206386|206236|206407.8|206257.8|206419.3|206269.3|206380.6|206230.6|566
1643663400000|2022-01-31 21:10:00|206405.8|206255.8|206420.8|206270.8|206424.3|206274.3|206390.8|206240.8|536
1643663700000|2022-01-31 21:15:00|206419.5|206269.5|206453.5|206303.5|206491.3|206341.3|206419.5|206269.5|509
1643664000000|2022-01-31 21:20:00|206456.5|206306.5|206502.8|206352.8|206511.1|206361.1|206444.1|206294.1|605
1643664300000|2022-01-31 21:25:00|206502.7|206352.7|206465.7|206315.7|206516.8|206366.8|206456.9|206306.9|614
1643664600000|2022-01-31 21:30:00|206456.4|206306.4|206438.3|206288.3|206475.3|206325.3|206401.1|206251.1|429
1643664900000|2022-01-31 21:35:00|206440.2|206290.2|206429.6|206279.6|206454|206304|206422.3|206272.3|302
1643665200000|2022-01-31 21:40:00|206435.7|206285.7|206378.7|206228.7|206447.3|206297.3|206352.9|206202.9|462
1643665500000|2022-01-31 21:45:00|206383.2|206233.2|206410.8|206260.8|206472.6|206322.6|206371|206221|365
1643665800000|2022-01-31 21:50:00|206410.5|206260.5|206366.2|206216.2|206473.4|206269.3|206361.9|206185.5|301
1643666100000|2022-01-31 21:55:00|206368.1|206218.1|206406.8|206256.8|206446.4|206280.7|206362.2|206196.2|410
1643666400000|2022-01-31 22:00:00|206413.5|206263.5|206507.4|206357.4|206512.2|206362.2|206396.4|206086.4|84
1643666700000|2022-01-31 22:05:00|206507.3|206357.3|206521.4|206371.4|206542.8|206371.6|206362.3|206052.3|161
1643667000000|2022-01-31 22:10:00|206488.2|206178.2|206510.9|206200.9|206565.2|206347.7|206332.4|206022.4|728
1643667300000|2022-01-31 22:15:00|206512|206202|206547.5|206397.5|206591.4|206409.9|206441.7|206131.7|520
1643667600000|2022-01-31 22:20:00|206544.4|206394.4|206527.6|206271.7|206572.4|206422.4|206446.3|206216.5|287
1643667900000|2022-01-31 22:25:00|206532.4|206261.9|206495|206345|206559.3|206359.3|206450.2|206228.9|164
1643668200000|2022-01-31 22:30:00|206477.8|206327.8|206496.6|206346.6|206567|206362.2|206463|206303.7|154
1643668500000|2022-01-31 22:35:00|206499.8|206349.8|206466.3|206316.3|206566.3|206387.3|206424.5|206274.5|176
1643668800000|2022-01-31 22:40:00|206472.8|206322.8|206465.5|206315.5|206525|206375|206407.8|206257.8|160
1643669100000|2022-01-31 22:45:00|206456|206306|206460.3|206310.3|206526.9|206376.9|206384.6|206234.6|139
1643669400000|2022-01-31 22:50:00|206461.9|206311.9|206523.8|206238.6|206531.8|206349.3|206442.8|206169.6|121
1643669700000|2022-01-31 22:55:00|206532.5|206222.5|206473.2|206323.2|206532.5|206327.7|206437.9|206222.5|150
1643670000000|2022-01-31 23:00:00|206476.8|206326.8|206464.4|206314.4|206500.6|206342.6|206453.9|206226.6|309
1643670300000|2022-01-31 23:05:00|206456.3|206306.3|206448.5|206298.5|206516.5|206326.8|206423|206250.6|256
1643670600000|2022-01-31 23:10:00|206447|206297|206453.4|206303.4|206509|206320.2|206422.9|206257.1|549
1643670900000|2022-01-31 23:15:00|206504|206248.1|206449.5|206299.5|206504|206315.9|206429.7|206236.9|409
1643671200000|2022-01-31 23:20:00|206446.8|206296.8|206455.7|206305.7|206497.5|206315.5|206423.5|206246.7|398
1643671500000|2022-01-31 23:25:00|206454.6|206304.6|206445.5|206295.5|206466|206316|206422.6|206272.6|293
1643671800000|2022-01-31 23:30:00|206446.2|206296.2|206429.8|206279.8|206469|206319|206415.7|206265.7|330
1643672100000|2022-01-31 23:35:00|206440.8|206290.8|206402.1|206252.1|206474.3|206324.3|206394.4|206244.4|306
1643672400000|2022-01-31 23:40:00|206403.1|206253.1|206431.3|206281.3|206451.9|206301.9|206385.9|206235.9|324
1643672700000|2022-01-31 23:45:00|206433.1|206283.1|206426.5|206276.5|206446|206296|206413.2|206263.2|226
1643673000000|2022-01-31 23:50:00|206428.7|206278.7|206438.9|206288.9|206448.1|206298.1|206411.2|206261.2|144
1643673300000|2022-01-31 23:55:00|206447.5|206297.5|206468.5|206318.5|206480.7|206330.7|206408.4|206258.4|280
1643673600000|2022-02-01 00:00:00|206469.3|206319.3|206489.7|206339.7|206516|206366|206457.4|206307.4|442
1643673900000|2022-02-01 00:05:00|206489.6|206339.6|206517|206367|206528.4|206378.4|206489.6|206339.6|380
1643674200000|2022-02-01 00:10:00|206516.9|206366.9|206497|206347|206522.6|206372.6|206492.8|206342.8|431
1643674500000|2022-02-01 00:15:00|206497.8|206347.8|206517.8|206367.8|206523.6|206373.6|206494.3|206344.3|426
1643674800000|2022-02-01 00:20:00|206517.3|206367.3|206502.9|206352.9|206521.1|206371.1|206493.8|206343.8|254
1643675100000|2022-02-01 00:25:00|206503.2|206353.2|206529.3|206379.3|206529.7|206379.7|206494.3|206344.3|302
1643675400000|2022-02-01 00:30:00|206541.8|206391.8|206513.7|206363.7|206541.8|206391.8|206500.5|206350.5|331
1643675700000|2022-02-01 00:35:00|206513.3|206363.3|206505.3|206355.3|206521|206371|206496.2|206346.2|407
1643676000000|2022-02-01 00:40:00|206499.3|206349.3|206503.3|206353.3|206522.6|206372.6|206494.9|206344.9|407
1643676300000|2022-02-01 00:45:00|206503.4|206353.4|206502.1|206352.1|206505.7|206355.7|206495.8|206345.8|308
1643676600000|2022-02-01 00:50:00|206502.9|206352.9|206545|206395|206546.7|206396.7|206476.9|206326.9|533
1643676900000|2022-02-01 00:55:00|206544.8|206394.8|206501.6|206351.6|206593.2|206432.6|206485.3|206312.6|454
1643677200000|2022-02-01 01:00:00|206501.5|206351.5|206503.3|206353.3|206592.5|206386.5|206484.4|206282.5|343
1643677500000|2022-02-01 01:05:00|206498.2|206348.2|206505.9|206355.9|206508.1|206358.1|206493.9|206343.9|311
1643677800000|2022-02-01 01:10:00|206507.2|206357.2|206542.8|206392.8|206554.9|206404.9|206499.3|206349.3|432
1643678100000|2022-02-01 01:15:00|206533.3|206383.3|206519.3|206369.3|206552.7|206402.7|206479.8|206329.8|584
1643678400000|2022-02-01 01:20:00|206518.9|206368.9|206551.9|206401.9|206557|206407|206509.6|206359.6|487
1643678700000|2022-02-01 01:25:00|206551.8|206401.8|206544.3|206394.3|206564.1|206414.1|206530.5|206380.5|325
1643679000000|2022-02-01 01:30:00|206532.5|206382.5|206542.7|206392.7|206554.8|206404.8|206532.5|206382.5|250
1643679300000|2022-02-01 01:35:00|206530.1|206380.1|206536.3|206386.3|206553.2|206403.2|206529.5|206379.5|348
1643679600000|2022-02-01 01:40:00|206544.6|206394.6|206514.9|206364.9|206550|206400|206503.9|206353.9|565
1643679900000|2022-02-01 01:45:00|206515.1|206365.1|206554.1|206404.1|206557.2|206407.2|206506.3|206356.3|394
1643680200000|2022-02-01 01:50:00|206556.8|206406.8|206561.1|206411.1|206568.1|206418.1|206546.4|206396.4|274
1643680500000|2022-02-01 01:55:00|206560.9|206410.9|206559.8|206409.8|206567.6|206417.6|206548.8|206398.8|286
1643680800000|2022-02-01 02:00:00|206559.3|206409.3|206555.6|206405.6|206566.3|206416.3|206533.2|206383.2|281
1643681100000|2022-02-01 02:05:00|206556.6|206406.6|206555|206405|206574.9|206424.9|206539.3|206389.3|248
1643681400000|2022-02-01 02:10:00|206559.7|206409.7|206548.1|206398.1|206567.2|206417.2|206539.1|206389.1|263
1643681700000|2022-02-01 02:15:00|206548.2|206398.2|206506.7|206356.7|206555.1|206405.1|206493.7|206343.7|279
1643682000000|2022-02-01 02:20:00|206506.8|206356.8|206503.1|206353.1|206515|206365|206485.8|206335.8|223
1643682300000|2022-02-01 02:25:00|206502.7|206352.7|206498.7|206348.7|206509.8|206359.8|206488.1|206338.1|238
1643682600000|2022-02-01 02:30:00|206498.9|206348.9|206502|206352|206510.8|206360.8|206490.6|206340.6|304
1643682900000|2022-02-01 02:35:00|206497.6|206347.6|206401.2|206251.2|206509.6|206359.6|206398.4|206248.4|432
1643683200000|2022-02-01 02:40:00|206401.6|206251.6|206391.2|206241.2|206432|206282|206372.5|206222.5|376
1643683500000|2022-02-01 02:45:00|206391.8|206241.8|206399.2|206249.2|206402|206252|206375.5|206225.5|263
1643683800000|2022-02-01 02:50:00|206399.7|206249.7|206389.3|206239.3|206430.7|206280.7|206381.6|206231.6|366
1643684100000|2022-02-01 02:55:00|206388.8|206238.8|206377.1|206227.1|206389.6|206239.6|206368.6|206218.6|289
1643684400000|2022-02-01 03:00:00|206372.4|206222.4|206422.6|206272.6|206430.5|206280.5|206370.8|206220.8|333
1643684700000|2022-02-01 03:05:00|206422.7|206272.7|206435.9|206285.9|206449.7|206299.7|206392.3|206242.3|495
1643685000000|2022-02-01 03:10:00|206436.1|206286.1|206438.8|206288.8|206442.1|206292.1|206422.8|206272.8|423
1643685300000|2022-02-01 03:15:00|206438.7|206288.7|206425.2|206275.2|206441.6|206291.6|206415.5|206265.5|360
1643685600000|2022-02-01 03:20:00|206425.6|206275.6|206383.9|206233.9|206434.1|206284.1|206376|206226|372
1643685900000|2022-02-01 03:25:00|206382.2|206232.2|206429.7|206279.7|206438.9|206288.9|206376.9|206226.9|404
1643686200000|2022-02-01 03:30:00|206430.4|206280.4|206528.7|206378.7|206558.6|206408.6|206419.3|206269.3|848
1643686500000|2022-02-01 03:35:00|206529.1|206379.1|206500.4|206350.4|206561.5|206411.5|206463.4|206313.4|741
1643686800000|2022-02-01 03:40:00|206496.9|206346.9|206529.4|206379.4|206554.7|206404.7|206496.8|206346.8|551
1643687100000|2022-02-01 03:45:00|206530.3|206380.3|206523|206373|206538.3|206388.3|206504|206354|477
1643687400000|2022-02-01 03:50:00|206524|206374|206467.9|206317.9|206535.1|206385.1|206464.4|206314.4|474
1643687700000|2022-02-01 03:55:00|206469|206319|206469.7|206319.7|206475.1|206325.1|206446.6|206296.6|478
1643688000000|2022-02-01 04:00:00|206464|206314|206470.3|206320.3|206474.1|206324.1|206445.4|206295.4|609
1643688300000|2022-02-01 04:05:00|206470.4|206320.4|206475.3|206325.3|206482|206332|206452.8|206302.8|405
1643688600000|2022-02-01 04:10:00|206475.9|206325.9|206421.1|206271.1|206475.9|206325.9|206410.7|206260.7|306
1643688900000|2022-02-01 04:15:00|206420.2|206270.2|206380.3|206230.3|206425.5|206275.5|206370|206220|365
1643689200000|2022-02-01 04:20:00|206380.4|206230.4|206347|206197|206382.4|206232.4|206340|206190|328
1643689500000|2022-02-01 04:25:00|206347.3|206197.3|206313.9|206163.9|206368.1|206218.1|206303.2|206153.2|449
1643689800000|2022-02-01 04:30:00|206316.7|206166.7|206319.1|206169.1|206341.2|206191.2|206300|206150|316
1643690100000|2022-02-01 04:35:00|206318.7|206168.7|206303.5|206153.5|206325.2|206175.2|206300.8|206150.8|265
1643690400000|2022-02-01 04:40:00|206303.8|206153.8|206297|206147|206322.5|206172.5|206281.4|206131.4|276
1643690700000|2022-02-01 04:45:00|206297.9|206147.9|206263.6|206113.6|206303.5|206153.5|206256|206106|418
1643691000000|2022-02-01 04:50:00|206265.7|206115.7|206218|206068|206281.6|206131.6|206216.1|206066.1|457
1643691300000|2022-02-01 04:55:00|206220|206070|206214.1|206064.1|206244.2|206094.2|206193.9|206043.9|493
1643691600000|2022-02-01 05:00:00|206215.1|206065.1|206164.3|206014.3|206228.6|206078.6|206138.5|205988.5|524
1643691900000|2022-02-01 05:05:00|206164.9|206014.9|206225.3|206075.3|206237.8|206087.8|206156|206006|567
1643692200000|2022-02-01 05:10:00|206225.9|206075.9|206186.6|206036.6|206225.9|206075.9|206183.8|206033.8|454
1643692500000|2022-02-01 05:15:00|206187|206037|206216.7|206066.7|206222.7|206072.7|206165.1|206015.1|373
1643692800000|2022-02-01 05:20:00|206217.4|206067.4|206218.7|206068.7|206230.6|206080.6|206205.2|206055.2|433
1643693100000|2022-02-01 05:25:00|206211.3|206061.3|206216.9|206066.9|206229.3|206079.3|206196.1|206046.1|400
1643693400000|2022-02-01 05:30:00|206217|206067|206172.8|206022.8|206224.7|206074.7|206166.1|206016.1|392
1643693700000|2022-02-01 05:35:00|206173.8|206023.8|206216.8|206066.8|206224|206074|206162.2|206012.2|295
1643694000000|2022-02-01 05:40:00|206216.9|206066.9|206207.7|206057.7|206245|206095|206198.9|206048.9|303
1643694300000|2022-02-01 05:45:00|206207|206057|206205.1|206055.1|206224.8|206074.8|206188.6|206038.6|303
1643694600000|2022-02-01 05:50:00|206205.7|206055.7|206169.3|206019.3|206208.9|206058.9|206160.1|206010.1|374
1643694900000|2022-02-01 05:55:00|206168.9|206018.9|206197.2|206047.2|206223.3|206073.3|206166.7|206016.7|520
1643695200000|2022-02-01 06:00:00|206196.1|206046.1|206218.3|206068.3|206254.1|206104.1|206191.7|206041.7|554
1643695500000|2022-02-01 06:05:00|206219.6|206069.6|206233.4|206083.4|206257.5|206107.5|206210.6|206060.6|439
1643695800000|2022-02-01 06:10:00|206236.3|206086.3|206297.7|206147.7|206308.3|206158.3|206221.6|206071.6|485
1643696100000|2022-02-01 06:15:00|206296.3|206146.3|206295.3|206145.3|206332.9|206182.9|206288.3|206138.3|504
1643696400000|2022-02-01 06:20:00|206295.5|206145.5|206343.8|206193.8|206344.4|206194.4|206295.3|206145.3|519
1643696700000|2022-02-01 06:25:00|206343.5|206193.5|206334|206184|206352.1|206202.1|206324.8|206174.8|298
1643697000000|2022-02-01 06:30:00|206335.7|206185.7|206344.4|206194.4|206352.8|206202.8|206323.4|206173.4|416
1643697300000|2022-02-01 06:35:00|206344|206194|206334.3|206184.3|206351.7|206201.7|206330.2|206180.2|383
1643697600000|2022-02-01 06:40:00|206333.9|206183.9|206347.4|206197.4|206356.4|206206.4|206323|206173|298
1643697900000|2022-02-01 06:45:00|206349|206199|206339.9|206189.9|206358.5|206208.5|206328.9|206178.9|288
1643698200000|2022-02-01 06:50:00|206335.5|206185.5|206329.6|206179.6|206357.6|206207.6|206329.2|206179.2|244
1643698500000|2022-02-01 06:55:00|206330.1|206180.1|206286.4|206136.4|206346.9|206196.9|206270.8|206120.8|334
1643698800000|2022-02-01 07:00:00|206287.9|206137.9|206225.8|206075.8|206296.1|206146.1|206163|206013|654
1643699100000|2022-02-01 07:05:00|206225|206075|206165.6|206015.6|206226.2|206076.2|206160.9|206010.9|653
1643699400000|2022-02-01 07:10:00|206164.3|206014.3|206129|205979|206164.9|206014.9|206086.9|205936.9|660
1643699700000|2022-02-01 07:15:00|206128.9|205978.9|206126.5|205976.5|206160.4|206010.4|206121.4|205971.4|524
1643700000000|2022-02-01 07:20:00|206130.6|205980.6|206091.3|205941.3|206138.7|205988.7|206085.5|205935.5|481
1643700300000|2022-02-01 07:25:00|206090.7|205940.7|206070.4|205920.4|206141.6|205991.6|206055.5|205905.5|523
1643700600000|2022-02-01 07:30:00|206069.8|205919.8|206034.5|205884.5|206069.8|205919.8|206014.5|205864.5|431
1643700900000|2022-02-01 07:35:00|206035.6|205885.6|205994.2|205844.2|206038.8|205888.8|205991.8|205841.8|398
1643701200000|2022-02-01 07:40:00|205994|205844|206103.2|205953.2|206109.6|205959.6|205988.3|205838.3|704
1643701500000|2022-02-01 07:45:00|206104.5|205954.5|206013.1|205863.1|206109.8|205959.8|206012.3|205862.3|675
1643701800000|2022-02-01 07:50:00|206013.9|205863.9|205980.2|205830.2|206045.8|205895.8|205963.5|205813.5|756
1643702100000|2022-02-01 07:55:00|205977.1|205827.1|205941.5|205791.5|205991.4|205841.4|205926.7|205776.7|803
1643702400000|2022-02-01 08:00:00|205938|205788|205935.1|205785.1|205946.7|205796.7|205895.4|205745.4|806
1643702700000|2022-02-01 08:05:00|205935.4|205785.4|205904|205754|205946.5|205796.5|205898.8|205748.8|702
1643703000000|2022-02-01 08:10:00|205904.1|205754.1|205843.7|205693.7|205909.8|205793.2|205809.5|205659.5|528
1643703300000|2022-02-01 08:15:00|205844.8|205694.8|205839.4|205689.4|205859.7|205709.7|205807.3|205657.3|716
1643703600000|2022-02-01 08:20:00|205839.2|205689.2|205803.4|205653.4|205842|205692|205762.1|205612.1|601
1643703900000|2022-02-01 08:25:00|205803|205653|205805.6|205655.6|205810.9|205660.9|205709|205610.7|544
1643704200000|2022-02-01 08:30:00|205807.2|205657.2|205726.5|205576.5|205807.2|205657.2|205703|205553|610
1643704500000|2022-02-01 08:35:00|205726.4|205576.4|205781.6|205631.6|205784.2|205634.2|205714.7|205564.7|564
1643704800000|2022-02-01 08:40:00|205781.9|205631.9|205784.2|205634.2|205806.2|205656.2|205745.3|205595.3|597
1643705100000|2022-02-01 08:45:00|205785.2|205635.2|205799.3|205649.3|205816.8|205666.8|205750|205600|613
1643705400000|2022-02-01 08:50:00|205800|205650|205813.5|205663.5|205848.3|205698.3|205758.9|205608.9|664
1643705700000|2022-02-01 08:55:00|205816.9|205666.9|205785.3|205635.3|205827.1|205677.1|205760.8|205610.8|786
1643706000000|2022-02-01 09:00:00|205786|205636|205683.6|205533.6|205786.3|205636.3|205643.4|205493.4|814
1643706300000|2022-02-01 09:05:00|205685.6|205535.6|205588.8|205438.8|205689.4|205539.4|205492.3|205342.3|638
1643706600000|2022-02-01 09:10:00|205589.2|205439.2|205628.2|205478.2|205638.5|205488.5|205588.7|205438.7|558
1643706900000|2022-02-01 09:15:00|205629.3|205479.3|205539.1|205389.1|205629.7|205479.7|205409.8|205259.8|688
1643707200000|2022-02-01 09:20:00|205539.6|205389.6|205540.7|205390.7|205597.6|205447.6|205472.9|205322.9|698
1643707500000|2022-02-01 09:25:00|205541|205391|205497.5|205347.5|205545.8|205395.8|205476|205326|686
1643707800000|2022-02-01 09:30:00|205496.7|205346.7|205631.5|205481.5|205640.9|205490.9|205496.7|205346.7|717
1643708100000|2022-02-01 09:35:00|205630.7|205480.7|205764.6|205614.6|205781.6|205631.6|205626.5|205476.5|781
1643708400000|2022-02-01 09:40:00|205765.9|205615.9|205797.9|205647.9|205806|205658.9|205700.2|205598.1|658
1643708700000|2022-02-01 09:45:00|205797.4|205647.4|205786.1|205636.1|205834|205689.3|205739.3|205619.7|728
1643709000000|2022-02-01 09:50:00|205789.3|205639.3|205852.8|205702.8|205884.1|205762|205756.9|205606.9|749
1643709300000|2022-02-01 09:55:00|205860.7|205710.7|205718.1|205568.1|205860.7|205737.9|205710|205560|762
1643709600000|2022-02-01 10:00:00|205718.8|205568.8|205717.9|205567.9|205764.6|205614.6|205671.4|205521.4|744
1643709900000|2022-02-01 10:05:00|205716.8|205566.8|205703.5|205553.5|205742.1|205592.1|205698.8|205548.8|636
1643710200000|2022-02-01 10:10:00|205704.3|205554.3|205725.6|205575.6|205762|205612|205701.5|205551.5|746
1643710500000|2022-02-01 10:15:00|205725.3|205575.3|205695.6|205545.6|205762.3|205612.3|205679.2|205529.2|781
1643710800000|2022-02-01 10:20:00|205695.4|205545.4|205641.2|205491.2|205696.9|205546.9|205618.1|205468.1|739
1643711100000|2022-02-01 10:25:00|205642.3|205492.3|205658.8|205508.8|205677.9|205527.9|205610.5|205460.5|659
1643711400000|2022-02-01 10:30:00|205660.1|205510.1|205703.4|205553.4|205747.4|205597.4|205652.7|205502.7|659
1643711700000|2022-02-01 10:35:00|205704.3|205554.3|205637.2|205487.2|205734.7|205584.7|205619.1|205469.1|550
1643712000000|2022-02-01 10:40:00|205638.9|205488.9|205701.2|205551.2|205707.4|205557.4|205633.7|205483.7|634
1643712300000|2022-02-01 10:45:00|205691.7|205541.7|205669|205519|205716.1|205566.1|205602.9|205452.9|601
1643712600000|2022-02-01 10:50:00|205668|205518|205672.6|205522.6|205690.1|205540.1|205644.5|205494.5|655
1643712900000|2022-02-01 10:55:00|205669.3|205519.3|205625.9|205475.9|205696.9|205546.9|205609.2|205459.2|824
1643713200000|2022-02-01 11:00:00|205632.6|205482.6|205617.7|205467.7|205667.7|205517.7|205610.3|205460.3|849
1643713500000|2022-02-01 11:05:00|205619.3|205469.3|205571.2|205421.2|205621.5|205472.1|205522.1|205407.9|674
1643713800000|2022-02-01 11:10:00|205570|205420|205577.6|205427.6|205582|205432|205483.5|205333.5|639
1643714100000|2022-02-01 11:15:00|205574.9|205424.9|205580.9|205430.9|205585.4|205435.4|205523|205373|575
1643714400000|2022-02-01 11:20:00|205581.8|205431.8|205573.5|205423.5|205584.8|205434.8|205533.2|205383.2|581
1643714700000|2022-02-01 11:25:00|205570.7|205420.7|205518.3|205368.3|205580.6|205430.6|205485.4|205335.4|635
1643715000000|2022-02-01 11:30:00|205517.5|205367.5|205523.5|205373.5|205536.1|205386.1|205414.9|205264.9|847
1643715300000|2022-02-01 11:35:00|205523.8|205373.8|205405.9|205255.9|205523.8|205373.8|205393.4|205243.4|720
1643715600000|2022-02-01 11:40:00|205405.7|205255.7|205355.3|205205.3|205431.8|205281.8|205301.5|205151.5|796
1643715900000|2022-02-01 11:45:00|205354.8|205204.8|205360.1|205210.1|205430.1|205280.1|205343|205193|675
1643716200000|2022-02-01 11:50:00|205363|205213|205463.6|205313.6|205563|205413|205341.7|205191.7|718
1643716500000|2022-02-01 11:55:00|205465.4|205315.4|205477.4|205327.4|205497.4|205347.4|205440.7|205290.7|644
1643716800000|2022-02-01 12:00:00|205478.5|205328.5|205458.7|205308.7|205496.7|205346.7|205442|205292|634
1643717100000|2022-02-01 12:05:00|205458.3|205308.3|205241.5|205091.5|205463.8|205313.8|205227.8|205077.8|689
1643717400000|2022-02-01 12:10:00|205270.1|205120.1|205184.4|205034.4|205327.2|205177.2|205153.8|205003.8|739
1643717700000|2022-02-01 12:15:00|205182.9|205032.9|205279.7|205129.7|205304|205154|205182.9|205032.9|737
1643718000000|2022-02-01 12:20:00|205273.6|205123.6|205281.8|205131.8|205298.6|205148.6|205243.3|205093.3|752
1643718300000|2022-02-01 12:25:00|205281.9|205131.9|205254.3|205104.3|205321.4|205174.8|205224.8|205102.2|783
1643718600000|2022-02-01 12:30:00|205244.4|205094.4|205188.8|205038.8|205302.3|205165|205042.2|204943.2|801
1643718900000|2022-02-01 12:35:00|205188.6|205038.6|205238.1|205088.1|205265|205115|205149.9|205031|808
1643719200000|2022-02-01 12:40:00|205238.9|205088.9|205398.5|205248.5|205425.9|205275.9|205223.3|205073.3|856
1643719500000|2022-02-01 12:45:00|205399.3|205249.3|205182|205032|205443.7|205293.7|205153.7|205003.7|919
1643719800000|2022-02-01 12:50:00|205181.6|205031.6|205275.6|205125.6|205280.3|205130.3|205181.2|205031.2|719
1643720100000|2022-02-01 12:55:00|205278.7|205128.7|205419.6|205269.6|205420.6|205270.6|205221.7|205071.7|748
1643720400000|2022-02-01 13:00:00|205403.5|205253.5|205483.5|205333.5|205494|205344|205343.5|205238.3|781
1643720700000|2022-02-01 13:05:00|205482.2|205332.2|205511.1|205361.1|205514.8|205413.2|205371.7|205272.8|665
1643721000000|2022-02-01 13:10:00|205511.5|205361.5|205554.8|205404.8|205611.1|205469|205459|205335.9|553
1643721300000|2022-02-01 13:15:00|205555.1|205405.1|205461|205311|205570.1|205451.1|205400.2|205287.1|576
1643721600000|2022-02-01 13:20:00|205464.9|205314.9|205645.7|205495.7|205654.8|205504.8|205417.3|205311.4|729
1643721900000|2022-02-01 13:25:00|205645.9|205495.9|205566.6|205416.6|205653|205503|205491.7|205341.7|585
1643722200000|2022-02-01 13:30:00|205559.9|205409.9|205609.5|205459.5|205611.5|205510.7|205507.9|205397.9|830
1643722500000|2022-02-01 13:35:00|205609.4|205459.4|205358.7|205208.7|205640.3|205531.6|205313.9|205206.9|857
1643722800000|2022-02-01 13:40:00|205358.3|205208.3|205353.7|205203.7|205409.8|205274.2|205315.4|205187.2|836
1643723100000|2022-02-01 13:45:00|205357.6|205207.6|205284.7|205134.7|205396|205246|205281.6|205131.6|872
1643723400000|2022-02-01 13:50:00|205284.3|205134.3|205359.6|205209.6|205369.3|205219.3|205233|205083|824
1643723700000|2022-02-01 13:55:00|205360.7|205210.7|205399.1|205249.1|205406.5|205256.5|205309.7|205159.7|766
1643724000000|2022-02-01 14:00:00|205401|205251|205493.5|205343.5|205510|205412.6|205320.6|205170.6|896
1643724300000|2022-02-01 14:05:00|205493.1|205343.1|205349.3|205199.3|205504.8|205401|205348.2|205198.2|771
1643724600000|2022-02-01 14:10:00|205350|205200|205211.8|205061.8|205370.3|205220.3|205139.2|204989.2|913
1643724900000|2022-02-01 14:15:00|205209.7|205059.7|205290.7|205140.7|205329.3|205179.3|205195.8|205045.8|830
1643725200000|2022-02-01 14:20:00|205290.3|205140.3|205279.2|205129.2|205325.7|205201.1|205228.3|205082.4|768
1643725500000|2022-02-01 14:25:00|205280.3|205130.3|205196.9|205046.9|205281|205131|205173.7|205028.4|840
1643725800000|2022-02-01 14:30:00|205195.3|205045.3|205278.9|205128.9|205312.5|205209|205117.3|205012.3|900
1643726100000|2022-02-01 14:35:00|205284.9|205134.9|205377.9|205227.9|205389.3|205281.6|205230.2|205128.5|922
1643726400000|2022-02-01 14:40:00|205380.7|205230.7|205565.9|205415.9|205591.5|205473.3|205320.6|205207.5|838
1643726700000|2022-02-01 14:45:00|205567.4|205417.4|205469.7|205319.7|205611.3|205477.1|205443.1|205304.8|900
1643727000000|2022-02-01 14:50:00|205468.6|205318.6|205488.7|205338.7|205511.3|205361.3|205450.7|205300.7|971
1643727300000|2022-02-01 14:55:00|205493.2|205343.2|205458.9|205308.9|205537.9|205388.4|205393|205284.3|1022
1643727600000|2022-02-01 15:00:00|205367.8|205217.8|205708.2|205558.2|205718.4|205613.5|205362.5|205212.5|1065
1643727900000|2022-02-01 15:05:00|205712.8|205562.8|205698.7|205648.7|205845.1|205695.1|205539.2|205440.8|1085
1643728200000|2022-02-01 15:10:00|205747|205597|205534.8|205384.8|205851.1|205745.2|205474.9|205360.4|1101
1643728500000|2022-02-01 15:15:00|205533.9|205383.9|205727.5|205577.5|205831.8|205733.8|205501.7|205383.9|1032
1643728800000|2022-02-01 15:20:00|205723.7|205573.7|205593.1|205443.1|205726.1|205630.5|205439|205337|1031
1643729100000|2022-02-01 15:25:00|205594.6|205444.6|205664.3|205514.3|205669|205524.9|205538.6|205415.1|907
1643729400000|2022-02-01 15:30:00|205665.1|205515.1|205709.3|205559.3|205713.2|205563.2|205503.5|205353.5|896
1643729700000|2022-02-01 15:35:00|205709.1|205559.1|205577.1|205427.1|205709.2|205559.2|205488.7|205377.7|877
1643730000000|2022-02-01 15:40:00|205576.5|205426.5|205769.8|205619.8|205860.6|205710.6|205575.3|205425.3|966
1643730300000|2022-02-01 15:45:00|205769.4|205619.4|205807.9|205657.9|205842|205715.4|205694.9|205593.3|952
1643730600000|2022-02-01 15:50:00|205805.5|205655.5|205622.7|205472.7|205835.3|205735.9|205583.3|205471.8|960
1643730900000|2022-02-01 15:55:00|205622.5|205472.5|205649.4|205599.4|205697.9|205600|205482.8|205383.6|1012
1643731200000|2022-02-01 16:00:00|205646.1|205596.1|205792.2|205642.2|205848.8|205735|205584|205467.2|974
1643731500000|2022-02-01 16:05:00|205790.9|205640.9|205846.5|205696.5|205861.2|205748.9|205715.9|205613.1|773
1643731800000|2022-02-01 16:10:00|205847.1|205697.1|205873.6|205723.6|205875|205774.5|205725.6|205624.8|660
1643732100000|2022-02-01 16:15:00|205873.5|205723.5|205888|205738|205940.4|205829.6|205813.7|205698.4|674
1643732400000|2022-02-01 16:20:00|205887.7|205737.7|205882.3|205732.3|205896.6|205804|205815|205718|622
1643732700000|2022-02-01 16:25:00|205882.1|205732.1|205836.6|205686.6|205886.1|205773|205762.4|205638.8|824
1643733000000|2022-02-01 16:30:00|205837.3|205687.3|205886.1|205736.1|205945.1|205827.1|205817.7|205667.7|842
1643733300000|2022-02-01 16:35:00|205886.5|205736.5|205946.9|205796.9|205967.9|205844.9|205829.5|205708.9|879
1643733600000|2022-02-01 16:40:00|205945.2|205795.2|205972|205822|205995.5|205884.6|205882.7|205734.2|865
1643733900000|2022-02-01 16:45:00|205971.7|205821.7|205909.1|205759.1|206028.4|205929.1|205825.4|205739.5|874
1643734200000|2022-02-01 16:50:00|205911.2|205761.2|205800|205750|205923.7|205821.9|205796|205699.9|750
1643734500000|2022-02-01 16:55:00|205799.6|205749.6|205797.6|205647.6|205837|205751.3|205665.2|205515.2|815
1643734800000|2022-02-01 17:00:00|205798.2|205648.2|205918.5|205768.5|205927.2|205833.9|205747.4|205640.9|751
1643735100000|2022-02-01 17:05:00|205918.1|205768.1|205917.4|205767.4|205930.3|205823.2|205859.5|205758.8|614
1643735400000|2022-02-01 17:10:00|205917.6|205767.6|205920.1|205770.1|205927|205815.1|205806.7|205707.9|865
1643735700000|2022-02-01 17:15:00|205919.5|205769.5|205817|205667|205919.9|205798.3|205790.8|205660.4|677
1643736000000|2022-02-01 17:20:00|205817.5|205667.5|205921|205771|205933.1|205826.3|205734.6|205630.9|707
1643736300000|2022-02-01 17:25:00|205920.9|205770.9|205915.6|205765.6|205966.7|205867.7|205845.7|205724.4|763
1643736600000|2022-02-01 17:30:00|205917.2|205767.2|205965.2|205815.2|205972.8|205878.6|205807.3|205689.1|714
1643736900000|2022-02-01 17:35:00|205968.6|205818.6|205956.8|205806.8|205975.8|205878.1|205870.7|205772.5|770
1643737200000|2022-02-01 17:40:00|205956.3|205806.3|205964.1|205814.1|206026.4|205922.2|205808.8|205707.9|886
1643737500000|2022-02-01 17:45:00|205964|205814|206121|205971|206129.7|206029|205911.8|205761.8|863
1643737800000|2022-02-01 17:50:00|206126.5|205976.5|206097.2|205947.2|206136.5|206026.9|206045.5|205934.9|688
1643738100000|2022-02-01 17:55:00|206096.8|205946.8|206183.6|206033.6|206189.1|206079.8|206042.4|205935.6|765
1643738400000|2022-02-01 18:00:00|206184.4|206034.4|206175.7|206025.7|206185|206035|206164.5|206014.5|662
1643738700000|2022-02-01 18:05:00|206175.4|206025.4|206136|205986|206175.4|206036.1|206079.4|205977.1|539
1643739000000|2022-02-01 18:10:00|206130.9|205980.9|206205.8|206155.8|206262.7|206159|206075.5|205973.4|455
1643739300000|2022-02-01 18:15:00|206205.7|206155.7|206216.4|206066.4|206258.1|206155.7|206138.4|206032|386
1643739600000|2022-02-01 18:20:00|206217.1|206067.1|206253.2|206203.2|206290.3|206204.5|206162.8|206061.1|415
1643739900000|2022-02-01 18:25:00|206307.7|206157.7|206183.9|206033.9|206356|206255|206107.7|206002.6|712
1643740200000|2022-02-01 18:30:00|206184.2|206034.2|206106.4|205956.4|206195.2|206077.6|205999.6|205903.1|658
1643740500000|2022-02-01 18:35:00|206106|205956|206127.9|205977.9|206194.9|206090.4|206054.8|205949|714
1643740800000|2022-02-01 18:40:00|206128.2|205978.2|206140.9|205990.9|206172.4|206031.1|206021.2|205905.1|738
1643741100000|2022-02-01 18:45:00|206141.7|205991.7|206085.9|206035.9|206145.6|206049.3|206000.8|205896.8|563
1643741400000|2022-02-01 18:50:00|206086.1|206036.1|206101.4|205951.4|206190.3|206052.4|206064.4|205925.3|584
1643741700000|2022-02-01 18:55:00|206101.3|205951.3|206122.4|205972.4|206158.3|206059.2|206047.2|205947.6|565
1643742000000|2022-02-01 19:00:00|206120.8|205970.8|206139.5|205989.5|206143.1|206031.7|206075.9|205969.3|606
1643742300000|2022-02-01 19:05:00|206139|205989|206136.8|205986.8|206225.4|206117.5|206100.9|205984.6|620
1643742600000|2022-02-01 19:10:00|206136.6|205986.6|206123.6|205973.6|206166.3|206064.5|206066|205973.4|627
1643742900000|2022-02-01 19:15:00|206124.3|205974.3|206161.4|206011.4|206187.1|206087.9|206073.1|205967.8|566
1643743200000|2022-02-01 19:20:00|206162.8|206012.8|206177.7|206027.7|206186.2|206088.6|206108.4|206007.7|740
1643743500000|2022-02-01 19:25:00|206177.1|206027.1|206164.3|206014.3|206187.7|206088.6|206104.9|206000.7|695
1643743800000|2022-02-01 19:30:00|206165.7|206015.7|206138.8|205988.8|206170.8|206020.8|206130.6|205980.6|703
1643744100000|2022-02-01 19:35:00|206139.2|205989.2|205961.7|205911.7|206150.8|206008.7|205958.6|205908.6|599
1643744400000|2022-02-01 19:40:00|205961|205911|206045.7|205895.7|206045.7|205914.1|205913.6|205800.2|674
1643744700000|2022-02-01 19:45:00|206042.5|205892.5|206025.3|205875.3|206082.8|205932.8|206010.2|205860.2|700
1643745000000|2022-02-01 19:50:00|206025|205875|206003.1|205853.1|206056.9|205964.9|205978.9|205828.9|741
1643745300000|2022-02-01 19:55:00|206001.1|205851.1|205997.2|205847.2|206049.7|205899.7|205922.9|205809.5|790
1643745600000|2022-02-01 20:00:00|205998.9|205848.9|205988.9|205838.9|206027.9|205877.9|205914.8|205764.8|719
1643745900000|2022-02-01 20:05:00|205993.3|205843.3|205860.8|205710.8|206004.7|205854.7|205860|205710|801
1643746200000|2022-02-01 20:10:00|205861.1|205711.1|205863.9|205713.9|205899.3|205756.7|205806.7|205681.3|676
1643746500000|2022-02-01 20:15:00|205863.8|205713.8|205776.6|205626.6|205864.2|205714.2|205744.6|205597.4|725
1643746800000|2022-02-01 20:20:00|205776.3|205626.3|205719.1|205569.1|205787.4|205637.4|205627.9|205495.6|667
1643747100000|2022-02-01 20:25:00|205721.5|205571.5|205745.5|205595.5|205789.7|205639.7|205668.4|205564.7|614
1643747400000|2022-02-01 20:30:00|205745.4|205595.4|205712.9|205562.9|205756|205606|205643.2|205528.3|810
1643747700000|2022-02-01 20:35:00|205713.7|205563.7|205716.7|205566.7|205747.2|205597.2|205654.3|205504.3|752
1643748000000|2022-02-01 20:40:00|205716.3|205566.3|205614.8|205464.8|205716.4|205566.4|205601.3|205451.3|713
1643748300000|2022-02-01 20:45:00|205612.2|205462.2|205571.3|205421.3|205613.1|205463.1|205542.3|205392.3|583
1643748600000|2022-02-01 20:50:00|205571.2|205421.2|205568.5|205418.5|205602.2|205452.2|205556.8|205406.8|637
1643748900000|2022-02-01 20:55:00|205568.4|205418.4|205551.7|205401.7|205574.2|205424.2|205491.2|205341.2|880
1643749200000|2022-02-01 21:00:00|205553.4|205403.4|205517.4|205367.4|205599.8|205449.8|205464.5|205362.4|791
1643749500000|2022-02-01 21:05:00|205517|205367|205525.5|205375.5|205529.1|205384.6|205433.6|205329.6|407
1643749800000|2022-02-01 21:10:00|205516.4|205366.4|205485.4|205335.4|205520.1|205370.1|205477|205327|384
1643750100000|2022-02-01 21:15:00|205485.7|205335.7|205455.5|205305.5|205487.6|205337.6|205447.4|205297.4|442
1643750400000|2022-02-01 21:20:00|205455.1|205305.1|205513|205363|205514.9|205364.9|205447.6|205297.6|430
1643750700000|2022-02-01 21:25:00|205511.5|205361.5|205447|205297|205515.1|205365.1|205425.5|205275.5|558
1643751000000|2022-02-01 21:30:00|205448|205298|205468.1|205318.1|205468.1|205318.1|205417|205267|444
1643751300000|2022-02-01 21:35:00|205469.7|205319.7|205488.6|205338.6|205493.7|205343.7|205447.6|205297.6|389
1643751600000|2022-02-01 21:40:00|205489.3|205339.3|205518.8|205368.8|205540.7|205390.7|205464.3|205314.3|367
1643751900000|2022-02-01 21:45:00|205516|205366|205455.2|205305.2|205559.6|205409.6|205434.6|205284.6|352
1643752200000|2022-02-01 21:50:00|205455.5|205305.5|205483|205333|205492.5|205342.5|205423.7|205273.7|334
1643752500000|2022-02-01 21:55:00|205472.7|205322.7|205510.6|205360.6|205566.3|205366.6|205439.1|205251.3|448
1643752800000|2022-02-01 22:00:00|205507.1|205357.1|205556|205251.1|205581.9|205374.4|205503.7|205251.1|62
1643753100000|2022-02-01 22:05:00|205551.7|205241.7|205611.3|205301.3|205636.6|205326.6|205537.4|205227.4|188
1643753400000|2022-02-01 22:10:00|205581.4|205271.4|205587.8|205277.8|205641.8|205331.8|205506.9|205196.9|581
1643753700000|2022-02-01 22:15:00|205604.9|205294.9|205596.7|205286.7|205684.3|205374.3|205557.7|205247.7|156
1643754000000|2022-02-01 22:20:00|205606.7|205296.7|205618.2|205308.2|205641.5|205331.5|205564.7|205254.7|233
1643754300000|2022-02-01 22:25:00|205606.8|205296.8|205593.4|205283.4|205640.1|205335.5|205570.4|205260.4|136
1643754600000|2022-02-01 22:30:00|205566.1|205256.1|205584.7|205274.7|205667.5|205357.5|205566.1|205256.1|213
1643754900000|2022-02-01 22:35:00|205585|205275|205630.7|205320.7|205662.7|205371.3|205556.3|205246.3|187
1643755200000|2022-02-01 22:40:00|205627.1|205317.1|205601.7|205451.7|205662.7|205457.9|205582.6|205283.4|196
1643755500000|2022-02-01 22:45:00|205612.7|205462.7|205604|205454|205711.4|205469|205588|205327.6|146
1643755800000|2022-02-01 22:50:00|205685.9|205410.9|205604.7|205454.7|205695|205461.3|205591.4|205345.4|117
1643756100000|2022-02-01 22:55:00|205604.2|205454.2|205627.8|205365.1|205656.2|205463.2|205580|205317.8|207
1643756400000|2022-02-01 23:00:00|205575.7|205425.7|205576.5|205426.5|205633.6|205441.2|205527.8|205324.3|514
1643756700000|2022-02-01 23:05:00|205575.5|205425.5|205555.5|205405.5|205601.7|205430.6|205524.9|205348.5|580
1643757000000|2022-02-01 23:10:00|205553.1|205403.1|205595.8|205445.8|205603.1|205453.1|205551.2|205401.2|484
1643757300000|2022-02-01 23:15:00|205587.9|205437.9|205582.1|205432.1|205604|205454|205557.7|205407.7|465
1643757600000|2022-02-01 23:20:00|205578.6|205428.6|205577.9|205427.9|205589.3|205439.3|205558.7|205408.7|479
1643757900000|2022-02-01 23:25:00|205581.1|205431.1|205578.7|205428.7|205602.9|205452.9|205562.3|205412.3|381
1643758200000|2022-02-01 23:30:00|205581.7|205431.7|205562.7|205412.7|205608.3|205458.3|205547.1|205397.1|364
1643758500000|2022-02-01 23:35:00|205563.3|205413.3|205551.3|205401.3|205617.9|205467.9|205537.9|205387.9|349
1643758800000|2022-02-01 23:40:00|205537.1|205387.1|205546.8|205396.8|205565|205415|205526.6|205376.6|315
1643759100000|2022-02-01 23:45:00|205541.4|205391.4|205530.3|205380.3|205566.6|205416.6|205515.6|205365.6|430
1643759400000|2022-02-01 23:50:00|205528.7|205378.7|205546.9|205396.9|205560.5|205410.5|205515.7|205365.7|391
1643759700000|2022-02-01 23:55:00|205546.8|205396.8|205547|205397|205555.9|205405.9|205530.6|205380.6|418
1643760000000|2022-02-02 00:00:00|205550.8|205400.8|205564.4|205414.4|205566.1|205416.1|205533.7|205383.7|383
1643760300000|2022-02-02 00:05:00|205565.5|205415.5|205546|205396|205565.6|205415.6|205524.2|205374.2|384
1643760600000|2022-02-02 00:10:00|205544|205394|205552.8|205402.8|205564|205414|205527.2|205377.2|362
1643760900000|2022-02-02 00:15:00|205552.9|205402.9|205533.5|205383.5|205583.4|205433.4|205518.1|205368.1|511
1643761200000|2022-02-02 00:20:00|205533.9|205383.9|205505.3|205355.3|205547.7|205397.7|205496.4|205346.4|305
1643761500000|2022-02-02 00:25:00|205505.7|205355.7|205499.9|205349.9|205508.8|205358.8|205483.4|205333.4|305
1643761800000|2022-02-02 00:30:00|205504.1|205354.1|205495.7|205345.7|205504.1|205354.1|205489.1|205339.1|361
1643762100000|2022-02-02 00:35:00|205492|205342|205504.3|205354.3|205504.3|205354.3|205483.9|205333.9|290
1643762400000|2022-02-02 00:40:00|205503.5|205353.5|205496.3|205346.3|205504.6|205354.6|205489.2|205339.2|236
1643762700000|2022-02-02 00:45:00|205500.2|205350.2|205503.8|205353.8|205516|205366|205486.5|205336.5|349
1643763000000|2022-02-02 00:50:00|205503.5|205353.5|205497.9|205347.9|205513.6|205363.6|205491.5|205341.5|328
1643763300000|2022-02-02 00:55:00|205497.5|205347.5|205500.1|205350.1|205514.4|205364.4|205489.2|205339.2|295
1643763600000|2022-02-02 01:00:00|205502.3|205352.3|205498.5|205348.5|205512.4|205362.4|205486.4|205336.4|462
1643763900000|2022-02-02 01:05:00|205503|205353|205545.6|205395.6|205555.5|205405.5|205490.5|205340.5|397
1643764200000|2022-02-02 01:10:00|205541.2|205391.2|205551.9|205401.9|205555.9|205405.9|205517|205367|307
1643764500000|2022-02-02 01:15:00|205551.8|205401.8|205510.2|205360.2|205557.3|205407.3|205500.5|205350.5|422
1643764800000|2022-02-02 01:20:00|205509.9|205359.9|205512.4|205362.4|205519.3|205369.3|205483.8|205333.8|564
1643765100000|2022-02-02 01:25:00|205512.5|205362.5|205553.8|205403.8|205555.9|205405.9|205511.8|205361.8|464
1643765400000|2022-02-02 01:30:00|205553.2|205403.2|205543.5|205393.5|205592.8|205442.8|205534.1|205384.1|536
1643765700000|2022-02-02 01:35:00|205541.7|205391.7|205576.4|205426.4|205591.9|205441.9|205537.7|205387.7|369
1643766000000|2022-02-02 01:40:00|205575.6|205425.6|205573.9|205423.9|205591.1|205441.1|205550.8|205400.8|320
1643766300000|2022-02-02 01:45:00|205568.4|205418.4|205516.1|205366.1|205572.9|205422.9|205498.7|205348.7|649
1643766600000|2022-02-02 01:50:00|205515.7|205365.7|205537.8|205387.8|205551.6|205401.6|205511|205361|530
1643766900000|2022-02-02 01:55:00|205535.2|205385.2|205500.1|205350.1|205542.4|205392.4|205490.2|205340.2|460
1643767200000|2022-02-02 02:00:00|205503.4|205353.4|205497.2|205347.2|205503.4|205353.4|205446|205296|387
1643767500000|2022-02-02 02:05:00|205495.2|205345.2|205457.1|205307.1|205507.8|205357.8|205426.3|205276.3|378
1643767800000|2022-02-02 02:10:00|205457.4|205307.4|205490|205340|205497.7|205347.7|205449.7|205299.7|384
1643768100000|2022-02-02 02:15:00|205487.4|205337.4|205489.7|205339.7|205494.3|205344.3|205451|205301|241
1643768400000|2022-02-02 02:20:00|205488.9|205338.9|205546.3|205396.3|205547.9|205397.9|205478.6|205328.6|360
1643768700000|2022-02-02 02:25:00|205539.8|205389.8|205533.3|205383.3|205548.2|205398.2|205521.8|205371.8|384
1643769000000|2022-02-02 02:30:00|205531.7|205381.7|205517.9|205367.9|205532|205382|205482.2|205332.2|440
1643769300000|2022-02-02 02:35:00|205516.9|205366.9|205500.6|205350.6|205526.9|205376.9|205485.1|205335.1|352
1643769600000|2022-02-02 02:40:00|205504.7|205354.7|205506|205356|205527.9|205377.9|205490.6|205340.6|321
1643769900000|2022-02-02 02:45:00|205506.7|205356.7|205527.3|205377.3|205532.2|205382.2|205494.2|205344.2|217
1643770200000|2022-02-02 02:50:00|205528.2|205378.2|205518.1|205368.1|205533.6|205383.6|205480|205330|256
1643770500000|2022-02-02 02:55:00|205509.5|205359.5|205502.1|205352.1|205524.5|205374.5|205482|205332|372
1643770800000|2022-02-02 03:00:00|205502.5|205352.5|205512.8|205362.8|205525.1|205375.1|205490.3|205340.3|289
1643771100000|2022-02-02 03:05:00|205512.6|205362.6|205518.1|205368.1|205535|205385|205492.1|205342.1|271
1643771400000|2022-02-02 03:10:00|205519|205369|205507|205357|205530.4|205380.4|205483.4|205333.4|314
1643771700000|2022-02-02 03:15:00|205507.7|205357.7|205517.2|205367.2|205551.4|205401.4|205497.5|205347.5|325
1643772000000|2022-02-02 03:20:00|205518.7|205368.7|205528.9|205378.9|205547.8|205397.8|205512.2|205362.2|296
1643772300000|2022-02-02 03:25:00|205529.4|205379.4|205529.4|205379.4|205550.7|205400.7|205510.3|205360.3|281
1643772600000|2022-02-02 03:30:00|205532.9|205382.9|205541.9|205391.9|205557.5|205407.5|205525.8|205375.8|386
1643772900000|2022-02-02 03:35:00|205540.1|205390.1|205540.5|205390.5|205550|205400|205522.5|205372.5|363
1643773200000|2022-02-02 03:40:00|205539.6|205389.6|205541.9|205391.9|205548.8|205398.8|205533.1|205383.1|328
1643773500000|2022-02-02 03:45:00|205543.5|205393.5|205543.8|205393.8|205551|205401|205526.4|205376.4|289
1643773800000|2022-02-02 03:50:00|205544.4|205394.4|205541.9|205391.9|205553.8|205403.8|205534.5|205384.5|247
1643774100000|2022-02-02 03:55:00|205541.6|205391.6|205552.4|205402.4|205559|205409|205537.3|205387.3|285
1643774400000|2022-02-02 04:00:00|205554.7|205404.7|205546.2|205396.2|205562.4|205412.4|205533|205383|316
1643774700000|2022-02-02 04:05:00|205546|205396|205538.9|205388.9|205549.7|205399.7|205522.8|205372.8|236
1643775000000|2022-02-02 04:10:00|205535.6|205385.6|205530.9|205380.9|205541.9|205391.9|205517.4|205367.4|270
1643775300000|2022-02-02 04:15:00|205531.6|205381.6|205535.4|205385.4|205546.2|205396.2|205523.3|205373.3|246
1643775600000|2022-02-02 04:20:00|205531|205381|205537.4|205387.4|205550.8|205400.8|205526.4|205376.4|277
1643775900000|2022-02-02 04:25:00|205532.8|205382.8|205533.2|205383.2|205544.6|205394.6|205526.7|205376.7|204
1643776200000|2022-02-02 04:30:00|205537.9|205387.9|205531.3|205381.3|205547.9|205397.9|205524.2|205374.2|260
1643776500000|2022-02-02 04:35:00|205531|205381|205539.3|205389.3|205548|205398|205525.9|205375.9|254
1643776800000|2022-02-02 04:40:00|205535.8|205385.8|205552.1|205402.1|205555.3|205405.3|205533.2|205383.2|203
1643777100000|2022-02-02 04:45:00|205551.7|205401.7|205553.3|205403.3|205558.9|205408.9|205539.1|205389.1|300
1643777400000|2022-02-02 04:50:00|205552.9|205402.9|205538.1|205388.1|205555.9|205405.9|205532.5|205382.5|211
1643777700000|2022-02-02 04:55:00|205536.7|205386.7|205541|205391|205548.3|205398.3|205534.9|205384.9|177
1643778000000|2022-02-02 05:00:00|205530.5|205380.5|205534.9|205384.9|205551.2|205401.2|205524.9|205374.9|261
1643778300000|2022-02-02 05:05:00|205533.6|205383.6|205538.6|205388.6|205551.4|205401.4|205525.7|205375.7|304
1643778600000|2022-02-02 05:10:00|205539.1|205389.1|205535.9|205385.9|205541.7|205391.7|205527.1|205377.1|317
1643778900000|2022-02-02 05:15:00|205536.7|205386.7|205526.5|205376.5|205545.2|205395.2|205521.2|205371.2|284
1643779200000|2022-02-02 05:20:00|205525.2|205375.2|205510.4|205360.4|205535.5|205385.5|205506.3|205356.3|493
1643779500000|2022-02-02 05:25:00|205511|205361|205488.1|205338.1|205520.9|205370.9|205477.7|205327.7|492
1643779800000|2022-02-02 05:30:00|205488.8|205338.8|205495.8|205345.8|205502|205352|205472.9|205322.9|326
1643780100000|2022-02-02 05:35:00|205494.4|205344.4|205510.7|205360.7|205520.2|205370.2|205486.6|205336.6|225
1643780400000|2022-02-02 05:40:00|205510.9|205360.9|205526|205376|205533.2|205383.2|205478.5|205328.5|271
1643780700000|2022-02-02 05:45:00|205520.7|205370.7|205519.4|205369.4|205547.7|205397.7|205510|205360|295
1643781000000|2022-02-02 05:50:00|205519.7|205369.7|205513.4|205363.4|205529.2|205379.2|205506.3|205356.3|285
1643781300000|2022-02-02 05:55:00|205510.5|205360.5|205526.4|205376.4|205535.6|205385.6|205506.6|205356.6|377
1643781600000|2022-02-02 06:00:00|205523.9|205373.9|205490.7|205340.7|205553|205403|205483.5|205333.5|469
1643781900000|2022-02-02 06:05:00|205490.6|205340.6|205457.4|205307.4|205512.8|205362.8|205450|205300|436
1643782200000|2022-02-02 06:10:00|205456.2|205306.2|205456.9|205306.9|205462.1|205312.1|205444.1|205294.1|333
1643782500000|2022-02-02 06:15:00|205457.4|205307.4|205457.6|205307.6|205460.8|205310.8|205449|205299|435
1643782800000|2022-02-02 06:20:00|205457.5|205307.5|205462.2|205312.2|205470.7|205320.7|205430.3|205280.3|501
1643783100000|2022-02-02 06:25:00|205463.6|205313.6|205467.3|205317.3|205502.2|205352.2|205451.2|205301.2|282
1643783400000|2022-02-02 06:30:00|205459.6|205309.6|205504.8|205354.8|205510.9|205360.9|205444.6|205294.6|423
1643783700000|2022-02-02 06:35:00|205505.6|205355.6|205510.5|205360.5|205522.7|205372.7|205481.2|205331.2|413
1643784000000|2022-02-02 06:40:00|205511.6|205361.6|205504|205354|205520.8|205370.8|205494.7|205344.7|242
1643784300000|2022-02-02 06:45:00|205505.1|205355.1|205498.3|205348.3|205511.1|205361.1|205491.2|205341.2|289
1643784600000|2022-02-02 06:50:00|205498.5|205348.5|205499.8|205349.8|205549.4|205399.4|205481.1|205331.1|405
1643784900000|2022-02-02 06:55:00|205499.7|205349.7|205502.7|205352.7|205515.5|205365.5|205469|205319|425
1643785200000|2022-02-02 07:00:00|205500.4|205350.4|205505.7|205355.7|205552.2|205402.2|205499.5|205349.5|576
1643785500000|2022-02-02 07:05:00|205506.3|205356.3|205500.7|205350.7|205517.6|205367.6|205493.6|205343.6|456
1643785800000|2022-02-02 07:10:00|205501|205351|205499.3|205349.3|205508.7|205358.7|205452.7|205302.7|502
1643786100000|2022-02-02 07:15:00|205499.4|205349.4|205467.1|205317.1|205509.4|205359.4|205467.1|205317.1|455
1643786400000|2022-02-02 07:20:00|205467.5|205317.5|205459.6|205309.6|205482.7|205332.7|205443.4|205293.4|468
1643786700000|2022-02-02 07:25:00|205459.4|205309.4|205421.6|205271.6|205475.7|205325.7|205376|205226|403
1643787000000|2022-02-02 07:30:00|205422.4|205272.4|205373.1|205223.1|205424.1|205274.1|205358.2|205208.2|412
1643787300000|2022-02-02 07:35:00|205371.4|205221.4|205418|205268|205420.5|205270.5|205371.2|205221.2|545
1643787600000|2022-02-02 07:40:00|205418.9|205268.9|205415.8|205265.8|205468.3|205318.3|205411.8|205261.8|578
1643787900000|2022-02-02 07:45:00|205416|205266|205472.5|205322.5|205478.4|205328.4|205416|205266|583
1643788200000|2022-02-02 07:50:00|205472.1|205322.1|205474.4|205324.4|205508.4|205358.4|205466|205316|529
1643788500000|2022-02-02 07:55:00|205474.7|205324.7|205337.1|205187.1|205477.5|205327.5|205311.8|205161.8|662
1643788800000|2022-02-02 08:00:00|205335.9|205185.9|205289.7|205139.7|205337.7|205187.7|205245.5|205095.5|793
1643789100000|2022-02-02 08:05:00|205290.1|205140.1|205240.7|205090.7|205301.9|205151.9|205196.9|205046.9|595
1643789400000|2022-02-02 08:10:00|205241.3|205091.3|205234.2|205084.2|205246.8|205096.8|205232.3|205082.3|525
1643789700000|2022-02-02 08:15:00|205234.7|205084.7|205123.8|204973.8|205237.1|205087.1|205114.4|204964.4|619
1643790000000|2022-02-02 08:20:00|205122.7|204972.7|205109.9|204959.9|205190.6|205040.6|205085.8|204935.8|650
1643790300000|2022-02-02 08:25:00|205109.8|204959.8|205119.5|204969.5|205174.1|205024.1|205108.7|204958.7|817
1643790600000|2022-02-02 08:30:00|205118.9|204968.9|205127|204977|205127.6|204977.6|205094.3|204944.3|650
1643790900000|2022-02-02 08:35:00|205126.8|204976.8|205225.4|205075.4|205229.3|205079.3|205109.5|204959.5|777
1643791200000|2022-02-02 08:40:00|205225.2|205075.2|205254.5|205104.5|205277.2|205127.2|205224.1|205074.1|688
1643791500000|2022-02-02 08:45:00|205253.2|205103.2|205271.9|205121.9|205297.2|205147.2|205231.2|205081.2|582
1643791800000|2022-02-02 08:50:00|205278.4|205128.4|205262.6|205112.6|205302.3|205152.3|205217.7|205067.7|596
1643792100000|2022-02-02 08:55:00|205265.5|205115.5|205221.2|205071.2|205285.8|205135.8|205213.4|205063.4|717
1643792400000|2022-02-02 09:00:00|205220.9|205070.9|205268.9|205118.9|205282.8|205132.8|205199.3|205049.3|662
1643792700000|2022-02-02 09:05:00|205268.4|205118.4|205191.2|205041.2|205273.8|205123.8|205186.2|205036.2|537
1643793000000|2022-02-02 09:10:00|205187.7|205037.7|205163.9|205013.9|205188.7|205038.7|205051.3|204942.9|542
1643793300000|2022-02-02 09:15:00|205167.4|205017.4|205127.5|204977.5|205172.6|205022.6|205097.7|204947.7|655
1643793600000|2022-02-02 09:20:00|205127.7|204977.7|205140.2|204990.2|205170.4|205020.4|205120.3|204970.3|563
1643793900000|2022-02-02 09:25:00|205139.6|204989.6|205160.4|205010.4|205170.9|205020.9|205130.5|204980.5|654
1643794200000|2022-02-02 09:30:00|205159.6|205009.6|205207.8|205057.8|205267.7|205139|205145.8|204995.8|693
1643794500000|2022-02-02 09:35:00|205208|205058|205181.9|205031.9|205255.4|205105.4|205177.4|205027.4|634
1643794800000|2022-02-02 09:40:00|205182.1|205032.1|205193.2|205043.2|205222|205072|205179.1|205029.1|595
1643795100000|2022-02-02 09:45:00|205193.6|205043.6|205104.1|204954.1|205220.6|205070.6|205099.3|204949.3|575
1643795400000|2022-02-02 09:50:00|205106.3|204956.3|205041.9|204891.9|205117.3|204967.3|205035.5|204885.5|530
1643795700000|2022-02-02 09:55:00|205041.8|204891.8|205052.9|204902.9|205060.2|204910.2|205038.8|204888.8|505
1643796000000|2022-02-02 10:00:00|205049.7|204899.7|205044.9|204894.9|205065.2|204915.2|205003.6|204853.6|821
1643796300000|2022-02-02 10:05:00|205043.5|204893.5|205079.7|204929.7|205082.8|204932.8|205034.3|204884.3|695
1643796600000|2022-02-02 10:10:00|205079.4|204929.4|205032.2|204882.2|205081.1|204931.1|205019.9|204869.9|586
1643796900000|2022-02-02 10:15:00|205032.1|204882.1|205010.5|204860.5|205044.9|204894.9|204990.5|204840.5|683
1643797200000|2022-02-02 10:20:00|205008.5|204858.5|205017.2|204867.2|205031.3|204881.3|204992.1|204842.1|695
1643797500000|2022-02-02 10:25:00|205016.7|204866.7|205005.1|204855.1|205024.7|204915.9|204950.3|204842.3|624
1643797800000|2022-02-02 10:30:00|205002.8|204852.8|205003.1|204853.1|205014.8|204864.8|204999|204849|501
1643798100000|2022-02-02 10:35:00|205003.2|204853.2|205010.4|204860.4|205015|204865|204988.6|204838.6|532
1643798400000|2022-02-02 10:40:00|205010.1|204860.1|205010.2|204860.2|205042.7|204892.7|204997.8|204847.8|460
1643798700000|2022-02-02 10:45:00|205009.2|204859.2|205051.6|204901.6|205057.6|204907.6|205005.1|204855.1|471
1643799000000|2022-02-02 10:50:00|205051.7|204901.7|205047.8|204897.8|205058.5|204908.5|205034.9|204884.9|486
1643799300000|2022-02-02 10:55:00|205047.9|204897.9|205079|204929|205092.3|204942.3|205034.6|204884.6|557
1643799600000|2022-02-02 11:00:00|205078.6|204928.6|205129.2|204979.2|205131.2|204981.2|205075.2|204925.2|582
1643799900000|2022-02-02 11:05:00|205128.9|204978.9|205130.7|204980.7|205135.2|204985.2|205124.8|204974.8|469
1643800200000|2022-02-02 11:10:00|205130.2|204980.2|205209.8|205059.8|205213.3|205063.3|205126.7|204976.7|603
1643800500000|2022-02-02 11:15:00|205209.3|205059.3|205203.4|205053.4|205233.3|205083.3|205195.7|205045.7|610
1643800800000|2022-02-02 11:20:00|205203|205053|205097|204947|205205.9|205055.9|205074.8|204928.1|608
1643801100000|2022-02-02 11:25:00|205097.7|204947.7|205138.2|204988.2|205145.8|204995.8|205075.8|204925.8|648
1643801400000|2022-02-02 11:30:00|205137.8|204987.8|205172.9|205022.9|205176.8|205026.8|205121.8|204971.8|593
1643801700000|2022-02-02 11:35:00|205172.6|205022.6|205116.4|204966.4|205221.6|205071.6|205115.8|204965.8|569
1643802000000|2022-02-02 11:40:00|205115.9|204965.9|205068.4|204918.4|205131|204981|205046.6|204896.6|627
1643802300000|2022-02-02 11:45:00|205067.4|204917.4|205062|204912|205095.1|204945.1|205044.5|204894.5|603
1643802600000|2022-02-02 11:50:00|205062.4|204912.4|205033.2|204883.2|205067.5|204917.5|205028.4|204878.4|575
1643802900000|2022-02-02 11:55:00|205033.7|204883.7|205112.5|204962.5|205125.6|204975.6|205033.3|204883.3|608
1643803200000|2022-02-02 12:00:00|205118.2|204968.2|205071.2|204921.2|205134.5|204984.5|205035.4|204885.4|641
1643803500000|2022-02-02 12:05:00|205070|204920|205036.6|204886.6|205099.1|204949.1|205024.2|204874.2|577
1643803800000|2022-02-02 12:10:00|205037.6|204887.6|205027.4|204877.4|205048|204898|204976.2|204826.2|590
1643804100000|2022-02-02 12:15:00|205027.2|204877.2|204973.4|204823.4|205053.5|204903.5|204952.5|204802.5|638
1643804400000|2022-02-02 12:20:00|204972.7|204822.7|205009.3|204859.3|205015.7|204877|204916.2|204808.6|590
1643804700000|2022-02-02 12:25:00|205008.6|204858.6|204927.6|204777.6|205022.6|204872.6|204851.8|204751.9|722
1643805000000|2022-02-02 12:30:00|204929.5|204779.5|204956.8|204806.8|204965|204825.6|204850.3|204748.5|657
1643805300000|2022-02-02 12:35:00|204957.1|204807.1|204895.4|204745.4|204963.8|204813.8|204891.8|204741.8|588
1643805600000|2022-02-02 12:40:00|204894.7|204744.7|204968.7|204818.7|204973.4|204845.1|204845.7|204744.3|518
1643805900000|2022-02-02 12:45:00|204968.8|204818.8|205008|204858|205010.5|204896.5|204941.6|204811|691
1643806200000|2022-02-02 12:50:00|205008.2|204858.2|204988.3|204838.3|205032.2|204890.9|204874.8|204756.2|698
1643806500000|2022-02-02 12:55:00|204988.5|204838.5|204897.3|204747.3|205009.8|204873.4|204845.6|204741.1|752
1643806800000|2022-02-02 13:00:00|204896.6|204746.6|205009.5|204859.5|205013.2|204917.7|204836.7|204734.9|763
1643807100000|2022-02-02 13:05:00|205009.3|204859.3|205048.4|204898.4|205095.9|204991.3|204959.3|204849.7|721
1643807400000|2022-02-02 13:10:00|205047|204897|205133|204983|205134.6|204997.9|205015.7|204887|682
1643807700000|2022-02-02 13:15:00|205133.4|204983.4|205061.9|204911.9|205133.4|204998.5|205038.1|204888.1|819
1643808000000|2022-02-02 13:20:00|205066|204916|205205.8|205055.8|205310.1|205160.1|205021.7|204871.7|869
1643808300000|2022-02-02 13:25:00|205209.1|205059.1|205261.4|205211.4|205312.8|205211.8|205188|205050.3|729
1643808600000|2022-02-02 13:30:00|205261.8|205211.8|205411.1|205361.1|205459.7|205363.6|205219|205116|734
1643808900000|2022-02-02 13:35:00|205410.8|205360.8|205339.2|205189.2|205462.5|205360.8|205280.8|205178.9|824
1643809200000|2022-02-02 13:40:00|205337|205187|205404|205254|205409.9|205259.9|205247.2|205147.7|786
1643809500000|2022-02-02 13:45:00|205402.9|205252.9|205365.5|205215.5|205418|205315.2|205316.7|205200.3|711
1643809800000|2022-02-02 13:50:00|205363.9|205213.9|205404.9|205354.9|205449.2|205354.9|205300.5|205187.2|764
1643810100000|2022-02-02 13:55:00|205443.4|205293.4|205566.7|205416.7|205569.7|205465|205363.5|205250.3|704
1643810400000|2022-02-02 14:00:00|205565.5|205415.5|205480.5|205330.5|205578.1|205478.8|205418.8|205312.9|814
1643810700000|2022-02-02 14:05:00|205481.8|205331.8|205394.2|205244.2|205486|205336|205289|205189.9|882
1643811000000|2022-02-02 14:10:00|205391|205241|205427.3|205277.3|205478.3|205351.6|205295.7|205194.8|859
1643811300000|2022-02-02 14:15:00|205426.2|205276.2|205402.4|205252.4|205474.4|205367|205357.4|205225|868
1643811600000|2022-02-02 14:20:00|205406.4|205256.4|205304.1|205154.1|205410.6|205309.9|205289.9|205141.8|723
1643811900000|2022-02-02 14:25:00|205306|205156|205316|205166|205428.5|205304|205245.5|205147|791
1643812200000|2022-02-02 14:30:00|205311.9|205161.9|205425|205275|205537|205394.3|205263.2|205160.9|986
1643812500000|2022-02-02 14:35:00|205425.1|205275.1|205478.1|205328.1|205481|205355.8|205391.9|205260.4|982
1643812800000|2022-02-02 14:40:00|205478.6|205328.6|205562.5|205412.5|205635.4|205535.9|205464|205321.1|937
1643813100000|2022-02-02 14:45:00|205562.4|205412.4|205770.6|205620.6|205770.6|205665|205475.3|205343.6|972
1643813400000|2022-02-02 14:50:00|205768.7|205618.7|205734|205584|205769.7|205664.5|205685.2|205535.2|883
1643813700000|2022-02-02 14:55:00|205736.1|205586.1|205841|205691|205902.5|205797.4|205703|205571|983
1643814000000|2022-02-02 15:00:00|205842.8|205692.8|205733.9|205583.9|205896.6|205796.7|205688.6|205554.8|977
1643814300000|2022-02-02 15:05:00|205730.6|205580.6|205981.3|205831.3|205986.8|205878.3|205676.2|205562.5|908
1643814600000|2022-02-02 15:10:00|205933.9|205883.9|205902.7|205752.7|206031.5|205906.3|205851.4|205744.7|949
1643814900000|2022-02-02 15:15:00|205901.6|205751.6|205987.6|205837.6|206109.6|205975.5|205837.7|205747.7|1030
1643815200000|2022-02-02 15:20:00|205987.9|205837.9|205968.4|205818.4|206106.4|205994.6|205918.5|205809.9|1017
1643815500000|2022-02-02 15:25:00|205968.6|205818.6|205935.2|205785.2|205971.3|205872.4|205848.4|205738|930
1643815800000|2022-02-02 15:30:00|205932.5|205782.5|205972.6|205822.6|206057.1|205961.7|205862.6|205761.2|849
1643816100000|2022-02-02 15:35:00|205972.9|205822.9|205995.6|205845.6|206035.4|205922.4|205878|205769.3|873
1643816400000|2022-02-02 15:40:00|205994.4|205844.4|205857.1|205707.1|205999.4|205849.4|205791.6|205681.9|847
1643816700000|2022-02-02 15:45:00|205857|205707|205854.9|205704.9|205930|205780|205780.9|205691|897
1643817000000|2022-02-02 15:50:00|205855.3|205705.3|205935.2|205785.2|205996.4|205887.3|205840.9|205696.6|876
1643817300000|2022-02-02 15:55:00|205937.7|205787.7|206139.7|205989.7|206268.5|206176|205936.2|205786.2|1090
1643817600000|2022-02-02 16:00:00|206138.7|205988.7|206190.5|206040.5|206262.4|206161.3|206105.1|205955.1|969
1643817900000|2022-02-02 16:05:00|206190.4|206040.4|206246.6|206096.6|206249.7|206117.8|206133.3|206023.4|810
1643818200000|2022-02-02 16:10:00|206249.6|206099.6|206470|206320|206475.1|206349.8|206114.5|206016.7|900
1643818500000|2022-02-02 16:15:00|206469.1|206319.1|206416.8|206266.8|206506.9|206356.9|206370.1|206220.1|861
1643818800000|2022-02-02 16:20:00|206406.3|206256.3|206234.9|206084.9|206406.3|206302.5|206165.9|206057.2|902
1643819100000|2022-02-02 16:25:00|206235.3|206085.3|206111.8|205961.8|206236.1|206108.4|206032.8|205931.4|711
1643819400000|2022-02-02 16:30:00|206112.1|205962.1|206154.9|206004.9|206213.8|206079.8|206097.8|205956.9|846
1643819700000|2022-02-02 16:35:00|206155.4|206005.4|206191.1|206041.1|206206.1|206081.9|206069.6|205960.7|840
1643820000000|2022-02-02 16:40:00|206191|206041|206119|205969|206191|206041|206016.5|205913.8|733
1643820300000|2022-02-02 16:45:00|206115.7|205965.7|206166.7|206016.7|206212.2|206111.8|206024.2|205923.3|931
1643820600000|2022-02-02 16:50:00|206159.9|206009.9|206080|206030|206164.5|206039.8|206079|205973.2|686
1643820900000|2022-02-02 16:55:00|206079.9|206029.9|206061.1|205911.1|206092.7|206030.9|206024.4|205879.6|747
1643821200000|2022-02-02 17:00:00|206062.5|205912.5|206027.3|205877.3|206075.6|205976|205957|205854.6|660
1643821500000|2022-02-02 17:05:00|206024.6|205874.6|205951.8|205801.8|206029.7|205885.3|205910.9|205794.7|791
1643821800000|2022-02-02 17:10:00|205949.5|205799.5|205956|205806|205965.7|205815.7|205910.4|205760.4|642
1643822100000|2022-02-02 17:15:00|205958.5|205808.5|205927.6|205777.6|206000.9|205851.8|205869.9|205752.1|612
1643822400000|2022-02-02 17:20:00|205928.8|205778.8|205990|205840|205993|205843|205928.8|205778.8|656
1643822700000|2022-02-02 17:25:00|205991.8|205841.8|205984.6|205834.6|205997.1|205847.1|205980.1|205830.1|537
1643823000000|2022-02-02 17:30:00|205986.7|205836.7|205974.4|205824.4|206034.5|205884.5|205927.9|205818.8|647
1643823300000|2022-02-02 17:35:00|205975|205825|205857.7|205807.7|205986.2|205882.5|205854.8|205755.4|513
1643823600000|2022-02-02 17:40:00|205856.9|205806.9|205865.3|205715.3|205941|205836.3|205764.1|205661.2|546
1643823900000|2022-02-02 17:45:00|205865.1|205715.1|205769.6|205619.6|205865.8|205715.8|205655|205557.2|657
1643824200000|2022-02-02 17:50:00|205769.3|205619.3|205809.5|205659.5|205852.1|205716.9|205665.3|205561.9|715
1643824500000|2022-02-02 17:55:00|205805.8|205655.8|205773.4|205623.4|205872.2|205770.2|205681|205582.6|672
1643824800000|2022-02-02 18:00:00|205777|205627|205761.5|205611.5|205838.6|205688.6|205746.7|205596.7|669
1643825100000|2022-02-02 18:05:00|205761|205611|205787|205637|205791.1|205655.4|205705.3|205599.7|587
1643825400000|2022-02-02 18:10:00|205787.2|205637.2|205816.4|205666.4|205875.1|205770.1|205748.1|205635.4|650
1643825700000|2022-02-02 18:15:00|205813.5|205663.5|205857.5|205707.5|205868.1|205758|205729.3|205627|561
1643826000000|2022-02-02 18:20:00|205857.3|205707.3|205892.2|205742.2|205896.7|205769.7|205814.5|205699.4|549
1643826300000|2022-02-02 18:25:00|205891.9|205741.9|205947.2|205797.2|205997.5|205847.5|205872.7|205739.3|505
1643826600000|2022-02-02 18:30:00|205947.7|205797.7|205898.7|205748.7|205966.3|205832.3|205860.9|205726.4|537
1643826900000|2022-02-02 18:35:00|205898.1|205748.1|205856.3|205706.3|205899.5|205749.5|205854.4|205704.4|496
1643827200000|2022-02-02 18:40:00|205805.7|205755.7|205818.1|205668.1|205857.7|205758.4|205738.9|205633.2|536
1643827500000|2022-02-02 18:45:00|205817.8|205667.8|205913.4|205763.4|205914.3|205798.9|205805.2|205666|675
1643827800000|2022-02-02 18:50:00|205916.2|205766.2|205930.6|205780.6|205944|205845.3|205852.9|205750.9|553
1643828100000|2022-02-02 18:55:00|205930.7|205780.7|205837|205687|205931.3|205827|205783.1|205678.1|538
1643828400000|2022-02-02 19:00:00|205837.2|205687.2|205832.7|205682.7|205861.4|205761.9|205776.6|205674.1|538
1643828700000|2022-02-02 19:05:00|205831.4|205681.4|205836.7|205686.7|205887.2|205766.4|205800.7|205671.1|637
1643829000000|2022-02-02 19:10:00|205835.4|205685.4|205839.3|205689.3|205849.5|205699.5|205822.3|205672.3|537
1643829300000|2022-02-02 19:15:00|205839.6|205689.6|205784.3|205634.3|205841.9|205698.4|205725.2|205620.4|664
1643829600000|2022-02-02 19:20:00|205784|205634|205829|205679|205856.3|205742|205733.4|205627.5|649
1643829900000|2022-02-02 19:25:00|205828.7|205678.7|205835.1|205685.1|205846.7|205741.9|205767.2|205665.3|672
1643830200000|2022-02-02 19:30:00|205833.6|205683.6|205691.9|205641.9|205839.3|205737|205688|205620.7|740
1643830500000|2022-02-02 19:35:00|205692.6|205642.6|205777.1|205627.1|205787|205682.3|205689|205591.9|625
1643830800000|2022-02-02 19:40:00|205777.2|205627.2|205702.1|205552.1|205777.5|205675.3|205626.9|205532.3|699
1643831100000|2022-02-02 19:45:00|205702.4|205552.4|205589.6|205439.6|205702.6|205581.6|205546.1|205431.9|835
1643831400000|2022-02-02 19:50:00|205590.4|205440.4|205514.8|205364.8|205613.5|205509.1|205510.6|205360.6|694
1643831700000|2022-02-02 19:55:00|205514.7|205364.7|205558.3|205408.3|205609.8|205514.1|205461.4|205311.4|674
1643832000000|2022-02-02 20:00:00|205556|205406|205515.3|205365.3|205557.6|205442.8|205483.4|205357.3|744
1643832300000|2022-02-02 20:05:00|205516.5|205366.5|205643.6|205493.6|205658.8|205508.8|205514.8|205364.8|604
1643832600000|2022-02-02 20:10:00|205643.9|205493.9|205615.4|205465.4|205648.2|205498.2|205609.3|205459.3|583
1643832900000|2022-02-02 20:15:00|205614.5|205464.5|205579.1|205429.1|205638|205488|205570.7|205420.7|600
1643833200000|2022-02-02 20:20:00|205577.4|205427.4|205685.9|205535.9|205690.2|205540.2|205571.9|205421.9|654
1643833500000|2022-02-02 20:25:00|205687.8|205537.8|205729.9|205579.9|205749|205599|205682.4|205532.4|735
1643833800000|2022-02-02 20:30:00|205731.5|205581.5|205701.8|205551.8|205737.1|205587.1|205697|205547|617
1643834100000|2022-02-02 20:35:00|205701.5|205551.5|205749.6|205599.6|205762.3|205612.3|205694|205544|594
1643834400000|2022-02-02 20:40:00|205748.5|205598.5|205782.3|205632.3|205806.2|205656.2|205737.2|205587.2|768
1643834700000|2022-02-02 20:45:00|205782.8|205632.8|205760|205610|205785.8|205635.8|205733.1|205583.1|464
1643835000000|2022-02-02 20:50:00|205756.3|205606.3|205705.6|205555.6|205774.8|205624.8|205701.2|205551.2|558
1643835300000|2022-02-02 20:55:00|205705.7|205555.7|205718.6|205568.6|205731.6|205581.6|205612.8|205462.8|706
1643835600000|2022-02-02 21:00:00|205720|205570|205701.9|205551.9|205745.4|205595.4|205699.9|205549.9|557
1643835900000|2022-02-02 21:05:00|205702.2|205552.2|205842.5|205692.5|205852.6|205702.6|205695.9|205545.9|660
1643836200000|2022-02-02 21:10:00|205849.7|205699.7|205899.5|205749.5|205924.5|205774.5|205849.7|205699.7|658
1643836500000|2022-02-02 21:15:00|205892|205742|205896.4|205746.4|205931.7|205781.7|205881.1|205731.1|759
1643836800000|2022-02-02 21:20:00|205895.3|205745.3|205908.2|205758.2|205947.6|205816.5|205866.5|205733.7|537
1643837100000|2022-02-02 21:25:00|205908.1|205758.1|205901.4|205751.4|205912.2|205762.2|205894.1|205744.1|367
1643837400000|2022-02-02 21:30:00|205899.6|205749.6|205900.6|205750.6|205915.2|205765.2|205873.3|205723.3|362
1643837700000|2022-02-02 21:35:00|205897.2|205747.2|205863.2|205713.2|205897.2|205747.2|205842|205692|366
1643838000000|2022-02-02 21:40:00|205863.3|205713.3|205863.8|205713.8|205889.4|205739.4|205848|205698|465
1643838300000|2022-02-02 21:45:00|205860.7|205710.7|205825.3|205675.3|205903.8|205753.8|205811.6|205661.6|537
1643838600000|2022-02-02 21:50:00|205831.9|205681.9|205808.2|205658.2|205837.1|205687.1|205802.7|205652.7|345
1643838900000|2022-02-02 21:55:00|205808.1|205658.1|205821.8|205671.8|205939.3|205733.1|205782.1|205632.1|415
1643839200000|2022-02-02 22:00:00|205811|205661|205764.7|205614.7|205895.5|205664.8|205761|205576.9|61
1643839500000|2022-02-02 22:05:00|205768.7|205618.7|205796.4|205646.4|205835.7|205685.7|205765.5|205615.5|94
1643839800000|2022-02-02 22:10:00|205944.7|205634.7|205900|205649.7|205971.3|205730.4|205786.2|205509.3|545
1643840100000|2022-02-02 22:15:00|205850.1|205700.1|205844.3|205694.3|205943.8|205712.1|205788|205566|356
1643840400000|2022-02-02 22:20:00|205851.4|205701.4|205900.5|205590.5|205948.6|205722.3|205766.6|205568.1|343
1643840700000|2022-02-02 22:25:00|205824.5|205674.5|205862.1|205552.1|205906.6|205674.5|205732.5|205422.5|407
1643841000000|2022-02-02 22:30:00|205847.6|205537.6|205834|205524|205891.4|205581.4|205717.7|205407.7|139
1643841300000|2022-02-02 22:35:00|205746.7|205436.7|205816.5|205506.5|205911.4|205601.4|205740.4|205430.4|143
1643841600000|2022-02-02 22:40:00|205807.8|205497.8|205792.9|205482.9|205887|205577|205733.4|205423.4|140
1643841900000|2022-02-02 22:45:00|205805.3|205495.3|205844.8|205534.8|205896.8|205586.8|205793.3|205483.3|247
1643842200000|2022-02-02 22:50:00|205829|205519|205809|205499|205896.6|205586.6|205732.4|205446.1|252
1643842500000|2022-02-02 22:55:00|205810.1|205500.1|205841.2|205531.2|205879.4|205569.4|205781.3|205484.1|169
1643842800000|2022-02-02 23:00:00|205853.2|205543.2|205930.8|205780.8|205943.1|205793.1|205780.5|205483.4|731
1643843100000|2022-02-02 23:05:00|205930.7|205780.7|205932.9|205782.9|206004.6|205800.5|205896.3|205712.1|266
1643843400000|2022-02-02 23:10:00|205930.5|205780.5|205979.4|205829.4|206027.5|205839.7|205900.5|205717.5|383
1643843700000|2022-02-02 23:15:00|205990.9|205840.9|206026.1|205876.1|206070.3|205920.3|205978.2|205828.2|316
1643844000000|2022-02-02 23:20:00|206026.3|205876.3|206103.4|205953.4|206130.3|205980.3|206005.9|205855.9|415
1643844300000|2022-02-02 23:25:00|206100.8|205950.8|206116.8|205966.8|206124.9|205974.9|206075.7|205925.7|424
1643844600000|2022-02-02 23:30:00|206116.4|205966.4|206133.3|205983.3|206166.4|206016.4|206090.5|205940.5|524
1643844900000|2022-02-02 23:35:00|206129.8|205979.8|206143.2|205993.2|206144.5|205994.5|206110.3|205960.3|332
1643845200000|2022-02-02 23:40:00|206143.3|205993.3|206151.7|206001.7|206169.4|206019.4|206136.4|205986.4|219
1643845500000|2022-02-02 23:45:00|206151.6|206001.6|206233.7|206083.7|206248.7|206098.7|206149.6|205999.6|350
1643845800000|2022-02-02 23:50:00|206236.8|206086.8|206234.4|206084.4|206241.4|206091.4|206219|206069|368
1643846100000|2022-02-02 23:55:00|206234|206084|206238.4|206088.4|206247.6|206097.6|206209.6|206059.6|355
1643846400000|2022-02-03 00:00:00|206238.2|206088.2|206116|205966|206242|206092|206109.6|205959.6|434
1643846700000|2022-02-03 00:05:00|206119.1|205969.1|206191.5|206041.5|206211.5|206061.5|206106.7|205956.7|478
1643847000000|2022-02-03 00:10:00|206191.2|206041.2|206178.4|206028.4|206237.5|206087.5|206175.3|206025.3|466
1643847300000|2022-02-03 00:15:00|206179.9|206029.9|206201.2|206051.2|206222.7|206072.7|206171.9|206021.9|482
1643847600000|2022-02-03 00:20:00|206199.1|206049.1|206172.8|206022.8|206225|206075|206157.6|206007.6|387
1643847900000|2022-02-03 00:25:00|206170|206020|206231|206081|206239.6|206089.6|206160|206010|386
1643848200000|2022-02-03 00:30:00|206223.7|206073.7|206211.5|206061.5|206242.6|206092.6|206188.7|206038.7|487
1643848500000|2022-02-03 00:35:00|206211.8|206061.8|206263.9|206113.9|206264|206114|206196.8|206046.8|504
1643848800000|2022-02-03 00:40:00|206262.2|206112.2|206203.7|206053.7|206267.2|206117.2|206175.2|206025.2|564
1643849100000|2022-02-03 00:45:00|206200.9|206050.9|206214.5|206064.5|206226.6|206076.6|206173.8|206023.8|473
1643849400000|2022-02-03 00:50:00|206214.7|206064.7|206222.3|206072.3|206223.9|206073.9|206193.9|206043.9|446
1643849700000|2022-02-03 00:55:00|206222.9|206072.9|206244.8|206094.8|206252|206102|206215.8|206065.8|356
1643850000000|2022-02-03 01:00:00|206244.2|206094.2|206215|206065|206256.1|206106.1|206196.9|206046.9|438
1643850300000|2022-02-03 01:05:00|206215.1|206065.1|206223|206073|206240.1|206090.1|206189|206039|408
1643850600000|2022-02-03 01:10:00|206222.7|206072.7|206257|206107|206259.5|206109.5|206198.7|206048.7|469
1643850900000|2022-02-03 01:15:00|206257.3|206107.3|206291.7|206141.7|206302.7|206152.7|206235.4|206085.4|278
1643851200000|2022-02-03 01:20:00|206291.3|206141.3|206240.7|206090.7|206304.1|206154.1|206231.1|206081.1|296
1643851500000|2022-02-03 01:25:00|206240.1|206090.1|206222.2|206072.2|206267.5|206117.5|206199.3|206049.3|454
1643851800000|2022-02-03 01:30:00|206222.1|206072.1|206168.6|206018.6|206228.9|206078.9|206155.6|206005.6|459
1643852100000|2022-02-03 01:35:00|206169.7|206019.7|206154.7|206004.7|206217.4|206067.4|206148|205998|423
1643852400000|2022-02-03 01:40:00|206167.6|206017.6|206172.5|206022.5|206217.8|206067.8|206152|206002|388
1643852700000|2022-02-03 01:45:00|206167.4|206017.4|206207.2|206057.2|206217.4|206067.4|206151.9|206001.9|288
1643853000000|2022-02-03 01:50:00|206207.3|206057.3|206189.9|206039.9|206219.4|206069.4|206176.2|206026.2|333
1643853300000|2022-02-03 01:55:00|206189.1|206039.1|206169.6|206019.6|206227.9|206077.9|206147.3|205997.3|398
1643853600000|2022-02-03 02:00:00|206169.2|206019.2|206177.4|206027.4|206213.3|206063.3|206154.2|206004.2|233
1643853900000|2022-02-03 02:05:00|206175|206025|206161.4|206011.4|206224.8|206074.8|206140.2|205990.2|325
1643854200000|2022-02-03 02:10:00|206160.5|206010.5|206187|206037|206206.9|206056.9|206114.9|205964.9|323
1643854500000|2022-02-03 02:15:00|206191.1|206041.1|206180.2|206030.2|206198.5|206048.5|206153.3|206003.3|299
1643854800000|2022-02-03 02:20:00|206178.9|206028.9|206192.5|206042.5|206224|206074|206162.3|206012.3|303
1643855100000|2022-02-03 02:25:00|206193.1|206043.1|206173|206023|206212.3|206062.3|206141.8|205991.8|410
1643855400000|2022-02-03 02:30:00|206174.8|206024.8|206149.7|205999.7|206182.1|206032.1|206110.5|205960.5|350
1643855700000|2022-02-03 02:35:00|206148|205998|206127.3|205977.3|206151.2|206001.2|206075|205925|187
1643856000000|2022-02-03 02:40:00|206127.4|205977.4|206180.9|206030.9|206193.5|206043.5|206101.6|205951.6|244
1643856300000|2022-02-03 02:45:00|206181|206031|206170.7|206020.7|206190.1|206040.1|206134.1|205984.1|232
1643856600000|2022-02-03 02:50:00|206174.6|206024.6|206205.4|206055.4|206221.4|206071.4|206151.9|206001.9|290
1643856900000|2022-02-03 02:55:00|206205.7|206055.7|206227.7|206077.7|206237|206087|206172.9|206022.9|380
1643857200000|2022-02-03 03:00:00|206230.2|206080.2|206249.6|206099.6|206276.8|206126.8|206229.7|206079.7|300
1643857500000|2022-02-03 03:05:00|206250.9|206100.9|206195.4|206045.4|206254.3|206104.3|206180.9|206030.9|276
1643857800000|2022-02-03 03:10:00|206191.3|206041.3|206193|206043|206216.2|206066.2|206167.4|206017.4|290
1643858100000|2022-02-03 03:15:00|206195|206045|206196.3|206046.3|206212.4|206062.4|206180.3|206030.3|267
1643858400000|2022-02-03 03:20:00|206199.6|206049.6|206153|206003|206203.7|206053.7|206138.6|205988.6|324
1643858700000|2022-02-03 03:25:00|206152.9|206002.9|206085.7|205935.7|206153.2|206003.2|206062.9|205912.9|372
1643859000000|2022-02-03 03:30:00|206085.6|205935.6|206096.4|205946.4|206124.5|205974.5|206066.8|205916.8|328
1643859300000|2022-02-03 03:35:00|206096.5|205946.5|206091.2|205941.2|206113.4|205963.4|206064.2|205914.2|326
1643859600000|2022-02-03 03:40:00|206096|205946|206093.7|205943.7|206112.2|205962.2|206060.3|205910.3|338
1643859900000|2022-02-03 03:45:00|206092.5|205942.5|206099.7|205949.7|206119.1|205969.1|206066.8|205916.8|407
1643860200000|2022-02-03 03:50:00|206106|205956|206079.4|205929.4|206112.3|205962.3|206065.7|205915.7|476
1643860500000|2022-02-03 03:55:00|206077.5|205927.5|206068.2|205918.2|206108.5|205958.5|206052.4|205902.4|511
1643860800000|2022-02-03 04:00:00|206066.8|205916.8|206052|205902|206100.3|205950.3|206038.8|205888.8|446
1643861100000|2022-02-03 04:05:00|206052.5|205902.5|206096.2|205946.2|206117|205958.5|206041.6|205854|343
1643861400000|2022-02-03 04:10:00|206095.4|205945.4|206099.8|205949.8|206111.9|205961.9|206084.1|205934.1|250
1643861700000|2022-02-03 04:15:00|206102.2|205952.2|206155.8|206005.8|206183|206013.1|206095.1|205930|298
1643862000000|2022-02-03 04:20:00|206155.4|206005.4|206193.1|206043.1|206211.9|206061.9|206137.5|205987.5|291
1643862300000|2022-02-03 04:25:00|206193.2|206043.2|206192.9|206042.9|206210.8|206060.8|206180.3|206030.3|279
1643862600000|2022-02-03 04:30:00|206193.1|206043.1|206183.5|206033.5|206202|206052|206173|206023|305
1643862900000|2022-02-03 04:35:00|206184.1|206034.1|206184.2|206034.2|206199.1|206049.1|206174.6|206024.6|285
1643863200000|2022-02-03 04:40:00|206184.4|206034.4|206147.2|205997.2|206194.2|206044.2|206143|205993|355
1643863500000|2022-02-03 04:45:00|206161.4|206011.4|206184.5|206034.5|206190.8|206040.8|206140.3|205990.3|372
1643863800000|2022-02-03 04:50:00|206184.6|206034.6|206180.3|206030.3|206210|206060|206163.6|206013.6|461
1643864100000|2022-02-03 04:55:00|206182.7|206032.7|206260.1|206110.1|206268.9|206118.9|206174.2|206024.2|376
1643864400000|2022-02-03 05:00:00|206259|206109|206241.5|206091.5|206259.6|206109.6|206209.5|206059.5|358
1643864700000|2022-02-03 05:05:00|206240.2|206090.2|206233.6|206083.6|206299|206091.4|206201.8|206007|327
1643865000000|2022-02-03 05:10:00|206222.4|206072.4|206189.9|206039.9|206237.2|206087.2|206176.6|206026.6|422
1643865300000|2022-02-03 05:15:00|206190|206040|206194.2|206044.2|206221.9|206071.9|206177.5|206027.5|462
1643865600000|2022-02-03 05:20:00|206194.6|206044.6|206176.7|206026.7|206204.1|206054.1|206145.6|205995.6|500
1643865900000|2022-02-03 05:25:00|206176.9|206026.9|206183.6|206033.6|206195.8|206045.8|206168.1|206018.1|380
1643866200000|2022-02-03 05:30:00|206189.5|206039.5|206202.3|206052.3|206215.2|206065.2|206169.7|206019.7|262
1643866500000|2022-02-03 05:35:00|206201.7|206051.7|206181.7|206031.7|206222.5|206072.5|206172.3|206022.3|262
1643866800000|2022-02-03 05:40:00|206174.2|206024.2|206199.1|206049.1|206226.9|206076.9|206168.7|206018.7|279
1643867100000|2022-02-03 05:45:00|206198.7|206048.7|206209|206059|206225|206075|206185|206035|312
1643867400000|2022-02-03 05:50:00|206208|206058|206196.8|206046.8|206213.5|206063.5|206179.5|206029.5|474
1643867700000|2022-02-03 05:55:00|206196.2|206046.2|206165.4|206015.4|206213.9|206063.9|206159.6|206009.6|484
1643868000000|2022-02-03 06:00:00|206166.4|206016.4|206197.4|206047.4|206220.5|206070.5|206151.4|206001.4|522
1643868300000|2022-02-03 06:05:00|206197.3|206047.3|206232.7|206082.7|206255|206105|206185.5|206035.5|545
1643868600000|2022-02-03 06:10:00|206233.5|206083.5|206258.3|206108.3|206260.9|206110.9|206201.7|206051.7|581
1643868900000|2022-02-03 06:15:00|206258.5|206108.5|206229.3|206079.3|206259.5|206109.5|206219.9|206069.9|478
1643869200000|2022-02-03 06:20:00|206229.7|206079.7|206241.3|206091.3|206303|206128.6|206229.7|206037|548
1643869500000|2022-02-03 06:25:00|206242.5|206092.5|206236.8|206086.8|206255.6|206105.6|206232.2|206082.2|446
1643869800000|2022-02-03 06:30:00|206238|206088|206199.7|206049.7|206253.9|206103.9|206193|206043|371
1643870100000|2022-02-03 06:35:00|206199.9|206049.9|206250.2|206100.2|206256|206106|206199.9|206049.9|395
1643870400000|2022-02-03 06:40:00|206246.9|206096.9|206245|206095|206258.7|206108.7|206231.7|206081.7|540
1643870700000|2022-02-03 06:45:00|206244.9|206094.9|206254.6|206104.6|206264.4|206114.4|206226.7|206076.7|418
1643871000000|2022-02-03 06:50:00|206254.7|206104.7|206241.2|206091.2|206262.5|206112.5|206233.5|206083.5|492
1643871300000|2022-02-03 06:55:00|206242.5|206092.5|206270.9|206120.9|206284.1|206134.1|206236.5|206086.5|465
1643871600000|2022-02-03 07:00:00|206273.2|206123.2|206196.3|206046.3|206298.1|206148.1|206165.7|206015.7|593
1643871900000|2022-02-03 07:05:00|206193|206043|206165.4|206015.4|206194.5|206044.5|206156.2|206006.2|434
1643872200000|2022-02-03 07:10:00|206166.3|206016.3|206172.5|206022.5|206248.8|206098.8|206152|206002|518
1643872500000|2022-02-03 07:15:00|206168.3|206018.3|206254.7|206104.7|206271.4|206121.4|206168.3|206018.3|598
1643872800000|2022-02-03 07:20:00|206249.2|206099.2|206229.1|206079.1|206267.3|206117.3|206217.3|206067.3|626
1643873100000|2022-02-03 07:25:00|206234.5|206084.5|206285.6|206135.6|206292.4|206142.4|206142.2|205992.2|557
1643873400000|2022-02-03 07:30:00|206285.9|206135.9|206309.4|206159.4|206340.3|206190.3|206269.7|206119.7|627
1643873700000|2022-02-03 07:35:00|206310.3|206160.3|206318|206168|206341|206191|206292.6|206142.6|539
1643874000000|2022-02-03 07:40:00|206318.5|206168.5|206315.3|206165.3|206355.4|206205.4|206305|206155|531
1643874300000|2022-02-03 07:45:00|206316.2|206166.2|206311.9|206161.9|206338.2|206188.2|206287.4|206137.4|407
1643874600000|2022-02-03 07:50:00|206311.6|206161.6|206296.4|206146.4|206320.6|206170.6|206290.3|206140.3|404
1643874900000|2022-02-03 07:55:00|206296.2|206146.2|206154.7|206004.7|206296.2|206146.2|206149.3|205999.3|548
1643875200000|2022-02-03 08:00:00|206155.5|206005.5|206112.6|205962.6|206190|206040|206111.4|205961.4|771
1643875500000|2022-02-03 08:05:00|206112|205962|206211.5|206061.5|206214.9|206064.9|206107.3|205957.3|724
1643875800000|2022-02-03 08:10:00|206213.5|206063.5|206244.1|206094.1|206244.1|206094.1|206193.7|206043.7|732
1643876100000|2022-02-03 08:15:00|206244.8|206094.8|206206.2|206056.2|206283.2|206133.2|206150.2|206000.2|836
1643876400000|2022-02-03 08:20:00|206203.5|206053.5|206220.8|206070.8|206273.8|206123.8|206196.8|206046.8|764
1643876700000|2022-02-03 08:25:00|206220.5|206070.5|206296.3|206146.3|206296.3|206146.3|206182.8|206032.8|694
1643877000000|2022-02-03 08:30:00|206294.6|206144.6|206240.7|206090.7|206296.2|206146.2|206219.2|206069.2|617
1643877300000|2022-02-03 08:35:00|206240.8|206090.8|206226.2|206076.2|206264|206114|206214.2|206064.2|671
1643877600000|2022-02-03 08:40:00|206226.9|206076.9|206174.2|206024.2|206231.6|206081.6|206153.7|206003.7|648
1643877900000|2022-02-03 08:45:00|206175.8|206025.8|206261.6|206111.6|206267.7|206117.7|206152.8|206011.6|650
1643878200000|2022-02-03 08:50:00|206263|206113|206263|206113|206269.7|206119.7|206212.5|206062.5|567
1643878500000|2022-02-03 08:55:00|206262.8|206112.8|206244.7|206094.7|206309.9|206214.3|206228.6|206078.6|633
1643878800000|2022-02-03 09:00:00|206245.1|206095.1|206169.4|206019.4|206255.7|206105.7|206151.8|206001.8|616
1643879100000|2022-02-03 09:05:00|206169.1|206019.1|206250.6|206100.6|206261.6|206111.6|206157.8|206007.8|505
1643879400000|2022-02-03 09:10:00|206250.3|206100.3|206219.4|206069.4|206262.4|206112.4|206207.9|206057.9|529
1643879700000|2022-02-03 09:15:00|206222.3|206072.3|206128.1|205978.1|206258|206108|206123.2|205973.2|504
1643880000000|2022-02-03 09:20:00|206128.4|205978.4|206046.5|205896.5|206144.9|205994.9|206041.8|205891.8|587
1643880300000|2022-02-03 09:25:00|206049.5|205899.5|206135.4|205985.4|206146.9|205996.9|206045.6|205895.6|490
1643880600000|2022-02-03 09:30:00|206139.6|205989.6|206225.8|206075.8|206227.9|206077.9|206138.4|205988.4|657
1643880900000|2022-02-03 09:35:00|206224.2|206074.2|206222.7|206072.7|206256.5|206106.5|206214.1|206064.1|552
1643881200000|2022-02-03 09:40:00|206222.3|206072.3|206249.9|206099.9|206263.6|206113.6|206220|206070|710
1643881500000|2022-02-03 09:45:00|206251.6|206101.6|206256.4|206106.4|206259.3|206109.3|206163.5|206013.5|742
1643881800000|2022-02-03 09:50:00|206255.5|206105.5|206263.4|206113.4|206269.4|206119.4|206210|206060|666
1643882100000|2022-02-03 09:55:00|206263.6|206113.6|206323|206173|206341.3|206191.3|206254.8|206104.8|557
1643882400000|2022-02-03 10:00:00|206312.9|206162.9|206255|206105|206340.5|206190.5|206246.9|206096.9|620
1643882700000|2022-02-03 10:05:00|206256.2|206106.2|206265.4|206115.4|206306.2|206156.2|206254|206104|515
1643883000000|2022-02-03 10:10:00|206266.8|206116.8|206315.1|206165.1|206328.7|206178.7|206252.2|206102.2|632
1643883300000|2022-02-03 10:15:00|206315.4|206165.4|206299.3|206149.3|206328.1|206178.1|206267.7|206117.7|611
1643883600000|2022-02-03 10:20:00|206301.7|206151.7|206340.6|206190.6|206354.8|206204.8|206282.4|206132.4|649
1643883900000|2022-02-03 10:25:00|206340.3|206190.3|206325.8|206175.8|206344.1|206194.1|206302.2|206152.2|597
1643884200000|2022-02-03 10:30:00|206325.6|206175.6|206304.3|206154.3|206340.8|206190.8|206294.1|206144.1|607
1643884500000|2022-02-03 10:35:00|206304.4|206154.4|206288.2|206138.2|206333.6|206183.6|206282.5|206132.5|636
1643884800000|2022-02-03 10:40:00|206289.3|206139.3|206287.3|206137.3|206331.8|206181.8|206284.9|206134.9|586
1643885100000|2022-02-03 10:45:00|206287|206137|206240.2|206090.2|206288.4|206138.4|206157.7|206007.7|643
1643885400000|2022-02-03 10:50:00|206239.8|206089.8|206248.3|206098.3|206288.1|206138.1|206236.7|206086.7|573
1643885700000|2022-02-03 10:55:00|206248.4|206098.4|206157.5|206007.5|206290.3|206140.3|206151.9|206001.9|629
1643886000000|2022-02-03 11:00:00|206159.2|206009.2|206196.3|206046.3|206217|206067|206154|206004|591
1643886300000|2022-02-03 11:05:00|206197.1|206047.1|206091.4|205941.4|206199.7|206049.7|206065.1|205915.1|578
1643886600000|2022-02-03 11:10:00|206092.2|205942.2|206079.8|205929.8|206093.2|205943.2|206026.6|205876.6|448
1643886900000|2022-02-03 11:15:00|206079.1|205929.1|206092.2|205942.2|206131.6|205981.6|206074.3|205924.3|449
1643887200000|2022-02-03 11:20:00|206091.6|205941.6|206118.6|205968.6|206129.6|205979.6|206091.5|205941.5|554
1643887500000|2022-02-03 11:25:00|206118.5|205968.5|206156.5|206006.5|206164.1|206014.1|206111.9|205961.9|482
1643887800000|2022-02-03 11:30:00|206155.9|206005.9|206123.3|205973.3|206177|206027|206115|205965|601
1643888100000|2022-02-03 11:35:00|206124.3|205974.3|206121.6|205971.6|206140.7|205990.7|206078.9|205928.9|446
1643888400000|2022-02-03 11:40:00|206117.2|205967.2|206184.2|206034.2|206243.8|206093.8|206115.1|205965.1|603
1643888700000|2022-02-03 11:45:00|206185.2|206035.2|206180.9|206030.9|206201.4|206051.4|206172.5|206022.5|529
1643889000000|2022-02-03 11:50:00|206181.6|206031.6|206113.3|205963.3|206183.4|206033.4|206106.5|205956.5|570
1643889300000|2022-02-03 11:55:00|206112.5|205962.5|206117.6|205967.6|206122.1|205972.1|206082.7|205932.7|496
1643889600000|2022-02-03 12:00:00|206114.4|205964.4|206169|206019|206174.1|206024.1|206072.4|205922.4|891
1643889900000|2022-02-03 12:05:00|206169.2|206019.2|206126.6|205976.6|206175.2|206049.4|206044.1|205943.3|786
1643890200000|2022-02-03 12:10:00|206124.7|205974.7|206137.6|205987.6|206171.4|206037.5|206045.6|205931.1|826
1643890500000|2022-02-03 12:15:00|206141.2|205991.2|206153.3|206003.3|206171.1|206023|206036.6|205926.6|818
1643890800000|2022-02-03 12:20:00|206156.4|206006.4|206226.4|206076.4|206244.4|206094.4|206154|206004|762
1643891100000|2022-02-03 12:25:00|206220.7|206070.7|206238.3|206088.3|206260.7|206110.7|206157|206033.1|766
1643891400000|2022-02-03 12:30:00|206240.8|206090.8|206346.1|206196.1|206361.6|206262|206207.5|206085|653
1643891700000|2022-02-03 12:35:00|206346|206196|206374.6|206224.6|206410.9|206275.4|206296.2|206168.2|687
1643892000000|2022-02-03 12:40:00|206375.6|206225.6|206348.4|206198.4|206386.6|206279.5|206328.5|206181.2|655
1643892300000|2022-02-03 12:45:00|206345.6|206195.6|206347.2|206197.2|206412.9|206272.5|206305.5|206155.5|879
1643892600000|2022-02-03 12:50:00|206346.4|206196.4|206249.5|206099.5|206346.9|206230|206188.9|206058.3|786
1643892900000|2022-02-03 12:55:00|206250.2|206100.2|206118.1|205968.1|206325|206175|206075.3|205965.5|916
1643893200000|2022-02-03 13:00:00|206117.7|205967.7|206084.5|205934.5|206202.2|206107.5|206062.6|205925.4|937
1643893500000|2022-02-03 13:05:00|206086.8|205936.8|205988.1|205838.1|206097.7|205947.7|205926.1|205813.3|836
1643893800000|2022-02-03 13:10:00|205991|205841|206020.3|205870.3|206036.8|205919|205890.9|205790.1|668
1643894100000|2022-02-03 13:15:00|206019.3|205869.3|205953.1|205803.1|206104.2|206006.9|205928.5|205802.5|847
1643894400000|2022-02-03 13:20:00|205953.7|205803.7|205913.5|205763.5|206009.9|205889.3|205824.4|205728.2|882
1643894700000|2022-02-03 13:25:00|205911.4|205761.4|205929.4|205779.4|205947.6|205824.7|205866.9|205746.1|852
1643895000000|2022-02-03 13:30:00|205929|205779|205978.9|205828.9|206022.3|205872.3|205929|205779|934
1643895300000|2022-02-03 13:35:00|205972.8|205822.8|205995.9|205845.9|206092.7|205982.6|205863.8|205760.5|959
1643895600000|2022-02-03 13:40:00|205994.9|205844.9|205909.5|205759.5|206021.9|205871.9|205785.4|205635.4|1048
1643895900000|2022-02-03 13:45:00|205909.6|205759.6|206336|206186|206388.5|206259.1|205876.4|205727.1|1129
1643896200000|2022-02-03 13:50:00|206335.5|206185.5|206500.3|206350.3|206515.6|206403.1|206205.7|206101.9|1072
1643896500000|2022-02-03 13:55:00|206501.2|206351.2|206487.8|206337.8|206523.1|206408.5|206380.2|206268.8|1010
1643896800000|2022-02-03 14:00:00|206487.9|206337.9|206281.3|206131.3|206564.6|206460.7|206257.2|206110.3|1074
1643897100000|2022-02-03 14:05:00|206282|206132|206333.1|206183.1|206505.7|206355.7|206253|206132|1040
1643897400000|2022-02-03 14:10:00|206329.7|206179.7|206548.5|206398.5|206554.7|206404.7|206250.4|206100.4|923
1643897700000|2022-02-03 14:15:00|206544.6|206394.6|206407.9|206257.9|206606.1|206494.1|206313.5|206218.3|901
1643898000000|2022-02-03 14:20:00|206408.2|206258.2|206451.6|206301.6|206537.2|206387.2|206336.6|206206.3|915
1643898300000|2022-02-03 14:25:00|206452.9|206302.9|206460.3|206310.3|206522.3|206402.9|206312.8|206175.5|983
1643898600000|2022-02-03 14:30:00|206456.7|206306.7|206251.6|206101.6|206506.2|206356.2|206164.3|206056.8|1073
1643898900000|2022-02-03 14:35:00|206251.7|206101.7|205908.4|205758.4|206257.9|206148.2|205859.7|205745|1067
1643899200000|2022-02-03 14:40:00|205913.2|205763.2|205897.9|205747.9|205939.6|205824.3|205754.7|205604.7|1063
1643899500000|2022-02-03 14:45:00|205895.8|205745.8|205969.1|205819.1|206000.1|205850.1|205778.5|205643.6|1074
1643899800000|2022-02-03 14:50:00|205988.7|205838.7|206028.6|205878.6|206108.1|206009.6|205912.2|205762.2|1009
1643900100000|2022-02-03 14:55:00|206025.9|205875.9|205955.6|205805.6|206109.7|205988.4|205907.5|205762.3|954
1643900400000|2022-02-03 15:00:00|205958.9|205808.9|205986.3|205836.3|206063.8|205913.8|205910|205760|998
1643900700000|2022-02-03 15:05:00|205986.5|205836.5|205907|205857|206025.8|205917.6|205891.6|205760.1|998
1643901000000|2022-02-03 15:10:00|205904.9|205854.9|205965.9|205815.9|206091.6|205958.2|205900.5|205775.7|1022
1643901300000|2022-02-03 15:15:00|205966.3|205816.3|205843.1|205693.1|206009.6|205876.7|205786.6|205692.8|1036
1643901600000|2022-02-03 15:20:00|205840.9|205690.9|205711.1|205561.1|205843.4|205693.4|205642.9|205535.6|1007
1643901900000|2022-02-03 15:25:00|205711.7|205561.7|205693.7|205543.7|205735.4|205622.9|205617.7|205517.5|992
1643902200000|2022-02-03 15:30:00|205693.8|205543.8|205658|205508|205695.4|205593|205583.6|205461.3|1008
1643902500000|2022-02-03 15:35:00|205658.4|205508.4|205633.3|205483.3|205700.8|205550.8|205512.1|205409.3|951
1643902800000|2022-02-03 15:40:00|205628.7|205478.7|205351.3|205201.3|205650.1|205500.1|205350.1|205200.1|943
1643903100000|2022-02-03 15:45:00|205349.8|205199.8|205366.6|205216.6|205382.6|205271.9|205197.1|205097.1|903
1643903400000|2022-02-03 15:50:00|205366.3|205216.3|205451.3|205301.3|205456.4|205348.3|205310.5|205202.1|767
1643903700000|2022-02-03 15:55:00|205451.6|205301.6|205455.2|205305.2|205461.9|205349.4|205325.3|205218.8|730
1643904000000|2022-02-03 16:00:00|205455.8|205305.8|205461.6|205311.6|205545.6|205437.1|205335.9|205234.5|829
1643904300000|2022-02-03 16:05:00|205461.4|205311.4|205301.1|205151.1|205468.7|205363.6|205262.3|205139|784
1643904600000|2022-02-03 16:10:00|205299.6|205149.6|205338.8|205188.8|205349.9|205244.2|205227.1|205120.9|829
1643904900000|2022-02-03 16:15:00|205341.8|205191.8|205275.5|205225.5|205353.3|205250.4|205259.6|205144.7|793
1643905200000|2022-02-03 16:20:00|205276.1|205226.1|205397.8|205247.8|205439.8|205290.5|205255.9|205165.3|865
1643905500000|2022-02-03 16:25:00|205392|205242|205474.2|205424.2|205529|205426.7|205361.5|205237|881
1643905800000|2022-02-03 16:30:00|205480.8|205430.8|205402.3|205252.3|205551.2|205448.4|205325.3|205227.1|905
1643906100000|2022-02-03 16:35:00|205400.1|205250.1|205441.3|205291.3|205453.4|205350.1|205308.7|205205.9|796
1643906400000|2022-02-03 16:40:00|205441.2|205291.2|205508.6|205358.6|205539.2|205412.5|205365.7|205263.4|828
1643906700000|2022-02-03 16:45:00|205501.8|205351.8|205510|205360|205570.5|205420.5|205456.1|205332.1|803
1643907000000|2022-02-03 16:50:00|205510.5|205360.5|205641.7|205491.7|205647.9|205546.5|205427.3|205277.3|825
1643907300000|2022-02-03 16:55:00|205641.3|205491.3|205660|205510|205814.9|205710|205623|205490.5|847
1643907600000|2022-02-03 17:00:00|205660.4|205510.4|205799|205649|205835.4|205730.3|205570.5|205449|817
1643907900000|2022-02-03 17:05:00|205784.1|205634.1|205855.2|205705.2|205860.7|205752.8|205704.2|205605.8|780
1643908200000|2022-02-03 17:10:00|205858|205708|205801.2|205651.2|205907.7|205802.9|205667.8|205552.7|796
1643908500000|2022-02-03 17:15:00|205800.7|205650.7|205939.3|205789.3|205939.3|205789.3|205734.7|205614.5|803
1643908800000|2022-02-03 17:20:00|205939.9|205789.9|205940.2|205790.2|205985.2|205866.1|205814|205719.5|861
1643909100000|2022-02-03 17:25:00|205939.6|205789.6|205860.1|205710.1|205970.5|205873.3|205782.2|205678.5|710
1643909400000|2022-02-03 17:30:00|205861.5|205711.5|205892.2|205742.2|205908.6|205758.6|205771.4|205655.8|680
1643909700000|2022-02-03 17:35:00|205892.5|205742.5|205833.6|205683.6|205896.5|205785.9|205767.7|205668.7|721
1643910000000|2022-02-03 17:40:00|205834|205684|205829.9|205779.9|205882.6|205786.8|205753|205633.9|554
1643910300000|2022-02-03 17:45:00|205829.2|205779.2|205905.3|205755.3|205915.6|205820.7|205825.2|205728.7|538
1643910600000|2022-02-03 17:50:00|205905.7|205755.7|205966.9|205816.9|205981.3|205869.7|205856.3|205754.9|686
1643910900000|2022-02-03 17:55:00|205965.6|205815.6|205918|205768|205989.3|205892|205853.7|205750.6|591
1643911200000|2022-02-03 18:00:00|205916.4|205766.4|205932.2|205782.2|205956.3|205841.9|205871.5|205754.1|711
1643911500000|2022-02-03 18:05:00|205932.4|205782.4|205899.4|205749.4|205939.2|205828.7|205802.9|205691.8|685
1643911800000|2022-02-03 18:10:00|205897.3|205747.3|205849.1|205699.1|205932.5|205818.8|205830.4|205691.9|658
1643912100000|2022-02-03 18:15:00|205849.8|205699.8|205881.3|205731.3|205889.8|205785.2|205835.2|205695.6|570
1643912400000|2022-02-03 18:20:00|205881|205731|205850.1|205700.1|205888.3|205759.1|205808.5|205691.8|686
1643912700000|2022-02-03 18:25:00|205850.2|205700.2|205929.8|205779.8|205935.3|205827|205837|205690.5|722
1643913000000|2022-02-03 18:30:00|205930.7|205780.7|205852.9|205702.9|205934.4|205835|205793.9|205681.3|683
1643913300000|2022-02-03 18:35:00|205852.2|205702.2|205853|205703|205860.9|205757.9|205794.4|205695|622
1643913600000|2022-02-03 18:40:00|205852.1|205702.1|205958.6|205908.6|205990.6|205909.7|205834.1|205694.9|512
1643913900000|2022-02-03 18:45:00|205957.2|205907.2|205962.8|205912.8|206023.3|205913.6|205948.5|205823.3|558
1643914200000|2022-02-03 18:50:00|206013.1|205863.1|206053.2|205903.2|206061.8|205951.4|205932.6|205827.4|580
1643914500000|2022-02-03 18:55:00|206053.1|205903.1|206018.8|205868.8|206060.7|205959.7|205967.7|205856.4|705
1643914800000|2022-02-03 19:00:00|206017.9|205867.9|205894.4|205744.4|206026.7|205906.6|205881.4|205735.2|772
1643915100000|2022-02-03 19:05:00|205892.7|205742.7|205884.7|205734.7|205897.3|205776|205788.9|205688|651
1643915400000|2022-02-03 19:10:00|205885.7|205735.7|205930.8|205780.8|205941.9|205791.9|205874.1|205724.1|529
1643915700000|2022-02-03 19:15:00|205931.5|205781.5|205892.6|205742.6|205972.5|205840.1|205837.8|205734.4|415
1643916000000|2022-02-03 19:20:00|205892.3|205742.3|205958.7|205808.7|205972.1|205860.1|205892.1|205742.1|489
1643916300000|2022-02-03 19:25:00|205959.2|205809.2|206034.3|205884.3|206034.3|205934.2|205940.2|205803.4|564
1643916600000|2022-02-03 19:30:00|206033.5|205883.5|206048.2|205898.2|206055.8|205951.7|205975|205866.6|698
1643916900000|2022-02-03 19:35:00|206049.6|205899.6|206187.1|206037.1|206200.7|206083.5|206028.7|205895.3|702
1643917200000|2022-02-03 19:40:00|206187|206037|206316.1|206166.1|206316.1|206192.5|206181.6|206031.6|734
1643917500000|2022-02-03 19:45:00|206314.8|206164.8|206217.3|206067.3|206386.8|206236.8|206189.3|206039.3|832
1643917800000|2022-02-03 19:50:00|206217.9|206067.9|206017|205867|206221.7|206071.7|205983.1|205844.6|750
1643918100000|2022-02-03 19:55:00|206021|205871|205939.1|205789.1|206035.9|205902.9|205828|205679.8|827
1643918400000|2022-02-03 20:00:00|205936.8|205786.8|205864.7|205714.7|205953.9|205828.9|205779.9|205629.9|850
1643918700000|2022-02-03 20:05:00|205864.9|205714.9|205853.7|205703.7|205866.3|205757.3|205801.6|205670.1|678
1643919000000|2022-02-03 20:10:00|205853.8|205703.8|205876.2|205726.2|205898.4|205793.2|205840.8|205699.2|672
1643919300000|2022-02-03 20:15:00|205874.9|205724.9|205955.1|205805.1|205961.2|205854.4|205763.2|205662.8|841
1643919600000|2022-02-03 20:20:00|205955.5|205805.5|205971.5|205821.5|205972|205855.8|205870.4|205720.4|852
1643919900000|2022-02-03 20:25:00|205971.6|205821.6|205992.5|205842.5|206010.2|205862.9|205912.9|205789.3|715
1643920200000|2022-02-03 20:30:00|205993.5|205843.5|206124.1|205974.1|206136.9|205986.9|205990.1|205840.1|671
1643920500000|2022-02-03 20:35:00|206128.5|205978.5|206069.7|205919.7|206148.6|206000.1|206021.5|205901.4|665
1643920800000|2022-02-03 20:40:00|206069.5|205919.5|205949.4|205799.4|206089.7|205939.7|205920.3|205789.5|643
1643921100000|2022-02-03 20:45:00|205953|205803|206003|205853|206068.5|205927.9|205913.5|205799|643
1643921400000|2022-02-03 20:50:00|206003.8|205853.8|206129|205979|206151.5|206020.7|206003.8|205853.8|619
1643921700000|2022-02-03 20:55:00|206128.9|205978.9|206011.4|205861.4|206146.9|205996.9|205990|205853.3|925
1643922000000|2022-02-03 21:00:00|206012.6|205862.6|205903.9|205753.9|206043.6|205893.6|205841.2|205691.2|933
1643922300000|2022-02-03 21:05:00|205906.9|205756.9|205827.7|205677.7|205913.4|205763.4|205811.8|205661.8|781
1643922600000|2022-02-03 21:10:00|205826|205676|205824.1|205674.1|205866.2|205716.2|205815.6|205665.6|663
1643922900000|2022-02-03 21:15:00|205827.6|205677.6|205777.5|205627.5|205840.4|205690.4|205776.2|205626.2|524
1643923200000|2022-02-03 21:20:00|205779.2|205629.2|205745.7|205595.7|205785.3|205635.3|205718.3|205568.3|559
1643923500000|2022-02-03 21:25:00|205737.4|205587.4|205733.4|205583.4|205748.5|205598.5|205714.2|205564.2|574
1643923800000|2022-02-03 21:30:00|205730.9|205580.9|205707|205557|205736|205586|205667.3|205517.3|374
1643924100000|2022-02-03 21:35:00|205707.9|205557.9|205672|205522|205739.9|205589.9|205669.6|205519.6|439
1643924400000|2022-02-03 21:40:00|205671.8|205521.8|205645.3|205495.3|205679.8|205529.8|205635|205485|328
1643924700000|2022-02-03 21:45:00|205646.8|205496.8|205639.2|205489.2|205653.5|205503.5|205621.6|205471.6|388
1643925000000|2022-02-03 21:50:00|205638.1|205488.1|205595.5|205445.5|205662.4|205512.4|205589.3|205439.3|337
1643925300000|2022-02-03 21:55:00|205596.1|205446.1|205554.5|205404.5|205625.4|205475.4|205543.8|205393.8|398
1643925600000|2022-02-03 22:00:00|205551.3|205401.3|205595.4|205325.4|205645|205416.6|205551.3|205300.1|44
1643925900000|2022-02-03 22:05:00|205603.8|205302.3|205559.7|205409.7|205620.2|205421.5|205545.6|205302.3|88
1643926200000|2022-02-03 22:10:00|205581.3|205431.3|205619.5|205362.1|205646.7|205445.4|205551.4|205309|363
1643926500000|2022-02-03 22:15:00|205674.6|205384.6|205607.1|205457.1|205674.6|205470.1|205546.3|205347.5|312
1643926800000|2022-02-03 22:20:00|205643.1|205392.5|205611.1|205461.1|205670.3|205479.6|205570.8|205341.9|125
1643927100000|2022-02-03 22:25:00|205650.8|205384.2|205589.2|205439.2|205676.5|205486.3|205579.9|205350.1|132
1643927400000|2022-02-03 22:30:00|205597.5|205447.5|205594.4|205444.4|205632.3|205482.3|205574.7|205424.7|176
1643927700000|2022-02-03 22:35:00|205602.1|205452.1|205621.9|205471.9|205633|205477.4|205565.5|205368.3|105
1643928000000|2022-02-03 22:40:00|205621.6|205471.6|205585.1|205435.1|205650.8|205476.5|205557|205360.7|108
1643928300000|2022-02-03 22:45:00|205559.4|205409.4|205602.6|205452.6|205621.6|205471.6|205542.8|205392.8|160
1643928600000|2022-02-03 22:50:00|205593.9|205443.9|205582.3|205432.3|205668.4|205464|205530.3|205347.3|125
1643928900000|2022-02-03 22:55:00|205570.8|205420.8|205609.4|205459.4|205636.3|205463.9|205558.9|205326.3|149
1643929200000|2022-02-03 23:00:00|205603.9|205453.9|205661|205511|205682|205532|205588.5|205438.5|554
1643929500000|2022-02-03 23:05:00|205662.1|205512.1|205665.6|205515.6|205685.6|205535.6|205634.3|205484.3|436
1643929800000|2022-02-03 23:10:00|205659.1|205509.1|205676.1|205526.1|205708.6|205558.6|205582.2|205432.2|286
1643930100000|2022-02-03 23:15:00|205677.2|205527.2|205674|205524|205696.1|205546.1|205653.5|205503.5|362
1643930400000|2022-02-03 23:20:00|205674.7|205524.7|205701.4|205551.4|205720.5|205570.5|205666.4|205516.4|375
1643930700000|2022-02-03 23:25:00|205701|205551|205697.1|205547.1|205704.3|205554.3|205678.4|205528.4|278
1643931000000|2022-02-03 23:30:00|205696.3|205546.3|205709|205559|205718.7|205568.7|205687.1|205537.1|330
1643931300000|2022-02-03 23:35:00|205708.3|205558.3|205693.5|205543.5|205762.1|205612.1|205692.5|205542.5|308
1643931600000|2022-02-03 23:40:00|205695.5|205545.5|205746.5|205596.5|205757.5|205607.5|205689.7|205539.7|262
1643931900000|2022-02-03 23:45:00|205747.8|205597.8|205745.6|205595.6|205771|205621|205726.8|205576.8|240
1643932200000|2022-02-03 23:50:00|205744.8|205594.8|205761.1|205611.1|205776.2|205626.2|205725.1|205575.1|350
1643932500000|2022-02-03 23:55:00|205758.3|205608.3|205743.8|205593.8|205782.8|205632.8|205739.8|205589.8|493
1643932800000|2022-02-04 00:00:00|205743.1|205593.1|205731.7|205581.7|205778.4|205628.4|205723.5|205573.5|620
1643933100000|2022-02-04 00:05:00|205732.8|205582.8|205707.5|205557.5|205737.4|205587.4|205698.6|205548.6|558
1643933400000|2022-02-04 00:10:00|205708.6|205558.6|205719.5|205569.5|205727.6|205577.6|205672.3|205522.3|468
1643933700000|2022-02-04 00:15:00|205717.9|205567.9|205713.1|205563.1|205738.9|205588.9|205683.6|205533.6|528
1643934000000|2022-02-04 00:20:00|205713.7|205563.7|205710.5|205560.5|205730.2|205580.2|205694.2|205544.2|408
1643934300000|2022-02-04 00:25:00|205694.9|205544.9|205690.7|205540.7|205698.9|205548.9|205646.5|205496.5|522
1643934600000|2022-02-04 00:30:00|205689.6|205539.6|205702.6|205552.6|205718.2|205568.2|205656.2|205506.2|375
1643934900000|2022-02-04 00:35:00|205703.4|205553.4|205700.5|205550.5|205735.2|205585.2|205669.1|205519.1|279
1643935200000|2022-02-04 00:40:00|205692.9|205542.9|205698.6|205548.6|205712.1|205562.1|205664.4|205514.4|371
1643935500000|2022-02-04 00:45:00|205702.7|205552.7|205707.9|205557.9|205718.3|205568.3|205664|205514|486
1643935800000|2022-02-04 00:50:00|205708.1|205558.1|205706.6|205556.6|205741.9|205591.9|205695.6|205545.6|458
1643936100000|2022-02-04 00:55:00|205711.6|205561.6|205694.5|205544.5|205738.2|205588.2|205672|205522|498
1643936400000|2022-02-04 01:00:00|205694.1|205544.1|205664.4|205514.4|205734.7|205584.7|205650.7|205500.7|589
1643936700000|2022-02-04 01:05:00|205664.1|205514.1|205699.4|205549.4|205710.8|205560.8|205647.3|205497.3|505
1643937000000|2022-02-04 01:10:00|205697.4|205547.4|205705.7|205555.7|205709.9|205559.9|205654.5|205504.5|427
1643937300000|2022-02-04 01:15:00|205702|205552|205654.1|205504.1|205712.6|205562.6|205610.9|205460.9|571
1643937600000|2022-02-04 01:20:00|205658.5|205508.5|205720.2|205570.2|205742.9|205592.9|205643.9|205493.9|449
1643937900000|2022-02-04 01:25:00|205721.6|205571.6|205724|205574|205763.6|205613.6|205708.9|205558.9|450
1643938200000|2022-02-04 01:30:00|205722.2|205572.2|205754.8|205604.8|205756.9|205606.9|205670|205520|452
1643938500000|2022-02-04 01:35:00|205748.7|205598.7|205859.7|205709.7|205861.7|205711.7|205737.7|205587.7|590
1643938800000|2022-02-04 01:40:00|205859.9|205709.9|205889.3|205739.3|205901.3|205751.3|205813.1|205663.1|654
1643939100000|2022-02-04 01:45:00|205890.6|205740.6|205783.5|205633.5|205929.5|205779.5|205778.9|205628.9|612
1643939400000|2022-02-04 01:50:00|205784.2|205634.2|205735.2|205585.2|205790.5|205640.5|205712|205562|612
1643939700000|2022-02-04 01:55:00|205734.3|205584.3|205742.6|205592.6|205764.8|205614.8|205730.4|205580.4|441
1643940000000|2022-02-04 02:00:00|205740.1|205590.1|205696.3|205546.3|205754.6|205604.6|205694.4|205544.4|499
1643940300000|2022-02-04 02:05:00|205695|205545|205620.1|205470.1|205708.6|205558.6|205611.8|205461.8|400
1643940600000|2022-02-04 02:10:00|205619.7|205469.7|205586.4|205436.4|205626.7|205476.7|205574|205424|470
1643940900000|2022-02-04 02:15:00|205583.7|205433.7|205585.2|205435.2|205597.6|205447.6|205558.1|205408.1|536
1643941200000|2022-02-04 02:20:00|205586.3|205436.3|205609.6|205459.6|205612.6|205462.6|205570.5|205420.5|575
1643941500000|2022-02-04 02:25:00|205609.5|205459.5|205595.1|205445.1|205623.1|205473.1|205574.6|205424.6|569
1643941800000|2022-02-04 02:30:00|205595.2|205445.2|205592.6|205442.6|205602.5|205452.5|205576.1|205426.1|549
1643942100000|2022-02-04 02:35:00|205591.6|205441.6|205636.4|205486.4|205661.4|205511.4|205577.6|205427.6|420
1643942400000|2022-02-04 02:40:00|205636.8|205486.8|205609.5|205459.5|205651.5|205501.5|205569|205419|395
1643942700000|2022-02-04 02:45:00|205607.7|205457.7|205606|205456|205616.2|205466.2|205567|205417|377
1643943000000|2022-02-04 02:50:00|205605.7|205455.7|205693.9|205543.9|205695.5|205545.5|205579.4|205429.4|448
1643943300000|2022-02-04 02:55:00|205691.7|205541.7|205685.4|205535.4|205703.4|205553.4|205681.1|205531.1|284
1643943600000|2022-02-04 03:00:00|205686.2|205536.2|205694.4|205544.4|205703.9|205553.9|205671.2|205521.2|234
1643943900000|2022-02-04 03:05:00|205693.1|205543.1|205687.3|205537.3|205703.7|205553.7|205673.5|205523.5|193
1643944200000|2022-02-04 03:10:00|205686.6|205536.6|205648.6|205498.6|205702.8|205552.8|205648.6|205498.6|200
1643944500000|2022-02-04 03:15:00|205649.7|205499.7|205676.6|205526.6|205687.7|205537.7|205612.5|205462.5|397
1643944800000|2022-02-04 03:20:00|205676.5|205526.5|205644.7|205494.7|205681.5|205531.5|205625.5|205475.5|243
1643945100000|2022-02-04 03:25:00|205643.6|205493.6|205690.7|205540.7|205701.9|205551.9|205627.8|205477.8|235
1643945400000|2022-02-04 03:30:00|205689.3|205539.3|205678.3|205528.3|205691.9|205541.9|205627.1|205477.1|369
1643945700000|2022-02-04 03:35:00|205673.5|205523.5|205673.2|205523.2|205715.2|205565.2|205654.3|205504.3|288
1643946000000|2022-02-04 03:40:00|205672.9|205522.9|205669.2|205519.2|205688.6|205538.6|205652.7|205502.7|270
1643946300000|2022-02-04 03:45:00|205669.1|205519.1|205681.5|205531.5|205698.2|205548.2|205656.6|205506.6|310
1643946600000|2022-02-04 03:50:00|205682|205532|205670.2|205520.2|205706.2|205556.2|205649|205499|323
1643946900000|2022-02-04 03:55:00|205669.9|205519.9|205667.6|205517.6|205682.2|205532.2|205660.9|205510.9|309
1643947200000|2022-02-04 04:00:00|205667.1|205517.1|205670.8|205520.8|205697.8|205547.8|205657.8|205507.8|426
1643947500000|2022-02-04 04:05:00|205671.5|205521.5|205667.3|205517.3|205684.9|205534.9|205630.6|205480.6|431
1643947800000|2022-02-04 04:10:00|205668.6|205518.6|205640.3|205490.3|205668.6|205518.6|205624|205474|381
1643948100000|2022-02-04 04:15:00|205640.7|205490.7|205639.6|205489.6|205659.6|205509.6|205619.6|205469.6|373
1643948400000|2022-02-04 04:20:00|205645.8|205495.8|205635.5|205485.5|205652.6|205502.6|205629.9|205479.9|281
1643948700000|2022-02-04 04:25:00|205634.8|205484.8|205597.6|205447.6|205647.7|205497.7|205585.4|205435.4|378
1643949000000|2022-02-04 04:30:00|205598|205448|205559.7|205409.7|205608.3|205458.3|205548.3|205398.3|338
1643949300000|2022-02-04 04:35:00|205558.7|205408.7|205589|205439|205602.5|205452.5|205547.2|205397.2|363
1643949600000|2022-02-04 04:40:00|205587.8|205437.8|205556|205406|205592.2|205442.2|205543.6|205393.6|326
1643949900000|2022-02-04 04:45:00|205555.6|205405.6|205563.9|205413.9|205570.3|205420.3|205536.9|205386.9|239
1643950200000|2022-02-04 04:50:00|205559.4|205409.4|205584.4|205434.4|205597.4|205447.4|205547.8|205397.8|349
1643950500000|2022-02-04 04:55:00|205585.2|205435.2|205587.1|205437.1|205607.5|205457.5|205574.8|205424.8|285
1643950800000|2022-02-04 05:00:00|205589.6|205439.6|205547.3|205397.3|205598.5|205448.5|205531.5|205381.5|278
1643951100000|2022-02-04 05:05:00|205546.7|205396.7|205543.7|205393.7|205558.7|205408.7|205533.9|205383.9|285
1643951400000|2022-02-04 05:10:00|205552.9|205402.9|205553.1|205403.1|205556.8|205406.8|205536.5|205386.5|292
1643951700000|2022-02-04 05:15:00|205546.1|205396.1|205546.7|205396.7|205562|205412|205540.9|205390.9|474
1643952000000|2022-02-04 05:20:00|205550.9|205400.9|205505.4|205355.4|205560|205410|205492.9|205342.9|391
1643952300000|2022-02-04 05:25:00|205505.3|205355.3|205505.6|205355.6|205549.5|205399.5|205491.9|205341.9|347
1643952600000|2022-02-04 05:30:00|205507.4|205357.4|205532.4|205382.4|205549.1|205399.1|205502.5|205352.5|337
1643952900000|2022-02-04 05:35:00|205532.3|205382.3|205544.2|205394.2|205581.4|205431.4|205532.3|205382.3|315
1643953200000|2022-02-04 05:40:00|205545|205395|205551.8|205401.8|205570.3|205420.3|205534.4|205384.4|355
1643953500000|2022-02-04 05:45:00|205551.2|205401.2|205549.7|205399.7|205571|205421|205539.8|205389.8|372
1643953800000|2022-02-04 05:50:00|205550.8|205400.8|205591.9|205441.9|205605.5|205455.5|205533.3|205383.3|452
1643954100000|2022-02-04 05:55:00|205590.9|205440.9|205592.4|205442.4|205610.2|205460.2|205559.5|205409.5|448
1643954400000|2022-02-04 06:00:00|205594|205444|205546.6|205396.6|205605.7|205455.7|205540.4|205390.4|369
1643954700000|2022-02-04 06:05:00|205546.9|205396.9|205548.8|205398.8|205565.9|205415.9|205537|205387|318
1643955000000|2022-02-04 06:10:00|205549.4|205399.4|205522.9|205372.9|205593.3|205443.3|205513|205363|317
1643955300000|2022-02-04 06:15:00|205524.6|205374.6|205505.5|205355.5|205550.5|205400.5|205496.9|205346.9|385
1643955600000|2022-02-04 06:20:00|205505.3|205355.3|205571.7|205421.7|205575.9|205425.9|205499.3|205349.3|387
1643955900000|2022-02-04 06:25:00|205571.8|205421.8|205587.1|205437.1|205599.1|205449.1|205562.3|205412.3|543
1643956200000|2022-02-04 06:30:00|205587.5|205437.5|205595.4|205445.4|205600.7|205450.7|205569.9|205419.9|517
1643956500000|2022-02-04 06:35:00|205581.8|205431.8|205588.3|205438.3|205598.7|205448.7|205558.9|205408.9|466
1643956800000|2022-02-04 06:40:00|205579.3|205429.3|205582.8|205432.8|205594|205444|205562.7|205412.7|292
1643957100000|2022-02-04 06:45:00|205583.8|205433.8|205599.1|205449.1|205600.2|205450.2|205562.8|205412.8|301
1643957400000|2022-02-04 06:50:00|205600.9|205450.9|205598.5|205448.5|205602.9|205452.9|205575|205425|253
1643957700000|2022-02-04 06:55:00|205597.8|205447.8|205633.2|205483.2|205671.5|205521.5|205592.4|205442.4|354
1643958000000|2022-02-04 07:00:00|205640.8|205490.8|205639.6|205489.6|205649.4|205499.4|205596.6|205446.6|585
1643958300000|2022-02-04 07:05:00|205639.3|205489.3|205598|205448|205650.6|205500.6|205586.3|205436.3|550
1643958600000|2022-02-04 07:10:00|205598.1|205448.1|205678.6|205528.6|205684.2|205534.2|205596.8|205446.8|666
1643958900000|2022-02-04 07:15:00|205677.7|205527.7|205679.2|205529.2|205726.1|205576.1|205672.8|205522.8|546
1643959200000|2022-02-04 07:20:00|205678.3|205528.3|205723.8|205573.8|205724.5|205574.5|205670.7|205520.7|577
1643959500000|2022-02-04 07:25:00|205723.7|205573.7|205765.3|205615.3|205777.3|205627.3|205673.8|205523.8|646
1643959800000|2022-02-04 07:30:00|205767.6|205617.6|205731.7|205581.7|205775.4|205625.4|205708.8|205558.8|544
1643960100000|2022-02-04 07:35:00|205729.6|205579.6|205768.1|205618.1|205770.8|205620.8|205709.4|205559.4|546
1643960400000|2022-02-04 07:40:00|205768.7|205618.7|205892.8|205742.8|205894.1|205744.1|205766.7|205616.7|689
1643960700000|2022-02-04 07:45:00|205892.6|205742.6|205845.4|205695.4|205913.8|205763.8|205790.3|205640.3|639
1643961000000|2022-02-04 07:50:00|205844.1|205694.1|205802.3|205652.3|205847.9|205697.9|205773.3|205623.3|693
1643961300000|2022-02-04 07:55:00|205803.3|205653.3|205795.3|205645.3|205848|205698|205786.5|205636.5|706
1643961600000|2022-02-04 08:00:00|205793.8|205643.8|205814.7|205664.7|205828|205678|205757.7|205607.7|904
1643961900000|2022-02-04 08:05:00|205807.3|205657.3|205927.6|205777.6|205962.6|205812.6|205807.3|205657.3|766
1643962200000|2022-02-04 08:10:00|205928.1|205778.1|205943.8|205793.8|205972.1|205822.1|205888.4|205738.4|818
1643962500000|2022-02-04 08:15:00|205942.6|205792.6|205861.7|205711.7|205953.7|205803.7|205824|205674|820
1643962800000|2022-02-04 08:20:00|205861.6|205711.6|205944.8|205794.8|205966.2|205816.2|205857.7|205707.7|656
1643963100000|2022-02-04 08:25:00|205943.7|205793.7|205964.9|205814.9|205967.8|205817.8|205900.5|205750.5|622
1643963400000|2022-02-04 08:30:00|205964.1|205814.1|206009.6|205859.6|206010.9|205869|205913.3|205783.8|514
1643963700000|2022-02-04 08:35:00|206009.5|205859.5|205967.8|205817.8|206053.6|205903.6|205960.8|205810.8|607
1643964000000|2022-02-04 08:40:00|205967.7|205817.7|205926|205776|206055.4|205905.4|205907.8|205757.8|759
1643964300000|2022-02-04 08:45:00|205924.2|205774.2|206025.4|205875.4|206038.3|205888.3|205916.4|205766.4|809
1643964600000|2022-02-04 08:50:00|206022.9|205872.9|205982.2|205832.2|206050.4|205900.4|205974|205824|806
1643964900000|2022-02-04 08:55:00|205983.1|205833.1|205904.4|205754.4|206017.7|205867.7|205892.6|205742.6|812
1643965200000|2022-02-04 09:00:00|205904.1|205754.1|205891.7|205741.7|205984.2|205834.2|205890.1|205740.1|792
1643965500000|2022-02-04 09:05:00|205891.6|205741.6|205953|205803|205972.8|205822.8|205872.3|205722.3|734
1643965800000|2022-02-04 09:10:00|205954|205804|205826.9|205676.9|205975.1|205825.1|205822.6|205672.6|776
1643966100000|2022-02-04 09:15:00|205826.8|205676.8|205817.8|205667.8|205851.2|205718.5|205739.2|205636.1|605
1643966400000|2022-02-04 09:20:00|205818.2|205668.2|205757.8|205607.8|205831.7|205713.8|205722.5|205590.1|707
1643966700000|2022-02-04 09:25:00|205760.2|205610.2|205749.3|205599.3|205817.6|205667.6|205711.9|205561.9|667
1643967000000|2022-02-04 09:30:00|205748.1|205598.1|205655.6|205505.6|205751.2|205601.2|205634.7|205484.7|572
1643967300000|2022-02-04 09:35:00|205656.4|205506.4|205632.8|205482.8|205694.2|205544.2|205617.1|205467.1|659
1643967600000|2022-02-04 09:40:00|205633.3|205483.3|205757|205607|205765.1|205615.1|205625.9|205475.9|638
1643967900000|2022-02-04 09:45:00|205756.4|205606.4|205982.5|205832.5|205990.7|205840.7|205750.5|205600.5|679
1643968200000|2022-02-04 09:50:00|205984.5|205834.5|205887.9|205737.9|206001.3|205851.3|205874.7|205724.7|680
1643968500000|2022-02-04 09:55:00|205882.4|205732.4|206050.8|205900.8|206054.5|205953.8|205878.9|205728.9|752
1643968800000|2022-02-04 10:00:00|206048.9|205898.9|205930.9|205780.9|206074.9|205974.2|205896.1|205746.1|788
1643969100000|2022-02-04 10:05:00|205930.4|205780.4|205972.3|205822.3|205981.9|205831.9|205927.2|205777.2|836
1643969400000|2022-02-04 10:10:00|205972.9|205822.9|205845.1|205695.1|205973.8|205823.8|205834.5|205684.5|863
1643969700000|2022-02-04 10:15:00|205845.6|205695.6|205950.3|205800.3|205954.9|205804.9|205845.6|205695.6|659
1643970000000|2022-02-04 10:20:00|205950.7|205800.7|206079.5|205929.5|206091.4|205941.4|205945.9|205795.9|722
1643970300000|2022-02-04 10:25:00|206083.6|205933.6|205951.7|205801.7|206087.8|205937.8|205873.8|205723.8|740
1643970600000|2022-02-04 10:30:00|205953.1|205803.1|206020.6|205870.6|206065.6|205915.6|205952|205802|602
1643970900000|2022-02-04 10:35:00|206020.4|205870.4|206060.3|205910.3|206062.3|205912.3|206006.3|205856.3|708
1643971200000|2022-02-04 10:40:00|206057.7|205907.7|206146.6|205996.6|206154.7|206004.7|206022.8|205872.8|697
1643971500000|2022-02-04 10:45:00|206147.2|205997.2|206065.2|205915.2|206161.1|206011.1|206044.9|205894.9|739
1643971800000|2022-02-04 10:50:00|206065.7|205915.7|206048.1|205898.1|206065.7|205915.7|206008.4|205858.4|616
1643972100000|2022-02-04 10:55:00|206046.8|205896.8|206007.9|205857.9|206046.8|205896.8|206001.9|205851.9|611
1643972400000|2022-02-04 11:00:00|206008.5|205858.5|205979.5|205829.5|206008.5|205858.5|205922.2|205772.2|822
1643972700000|2022-02-04 11:05:00|205979.4|205829.4|206003.5|205853.5|206019.9|205869.9|205916.8|205766.8|824
1643973000000|2022-02-04 11:10:00|206004.2|205854.2|206104|205954|206109.8|205959.8|206004.2|205854.2|726
1643973300000|2022-02-04 11:15:00|206102.4|205952.4|206064.5|205914.5|206140.5|205990.5|206006.1|205856.1|710
1643973600000|2022-02-04 11:20:00|206060.9|205910.9|206111.6|205961.6|206115.7|205965.7|206029.1|205879.1|707
1643973900000|2022-02-04 11:25:00|206112.2|205962.2|206057.2|205907.2|206112.4|205962.4|206024.6|205874.6|708
1643974200000|2022-02-04 11:30:00|206061.3|205911.3|206010.1|205860.1|206085.6|205935.6|205964.1|205814.1|707
1643974500000|2022-02-04 11:35:00|206009.3|205859.3|205986.2|205836.2|206071.6|205921.6|205971.4|205821.4|746
1643974800000|2022-02-04 11:40:00|205986.3|205836.3|206042.9|205892.9|206045.7|205895.7|205949.2|205799.2|768
1643975100000|2022-02-04 11:45:00|206042.7|205892.7|206107.2|205957.2|206117.4|205967.4|206041.9|205891.9|827
1643975400000|2022-02-04 11:50:00|206107.8|205957.8|206066.3|205916.3|206146.2|205996.2|206052.5|205902.5|748
1643975700000|2022-02-04 11:55:00|206065.6|205915.6|206102.9|205952.9|206111.8|205961.8|206048.8|205898.8|684
1643976000000|2022-02-04 12:00:00|206105.8|205955.8|206089|205939|206150.5|206000.5|206088.7|205938.7|706
1643976300000|2022-02-04 12:05:00|206089.4|205939.4|205909.3|205759.3|206111.3|205961.3|205903.6|205753.6|677
1643976600000|2022-02-04 12:10:00|205912.8|205762.8|205905.3|205755.3|205941.5|205791.5|205881.5|205731.5|792
1643976900000|2022-02-04 12:15:00|205905.8|205755.8|205998.2|205848.2|206003.5|205853.5|205886.3|205736.3|798
1643977200000|2022-02-04 12:20:00|205997.8|205847.8|206008.4|205858.4|206044.6|205894.6|205992.1|205842.1|643
1643977500000|2022-02-04 12:25:00|206007.2|205857.2|206006.4|205856.4|206064.1|205914.1|205974.3|205824.3|726
1643977800000|2022-02-04 12:30:00|206007.6|205857.6|205977.6|205827.6|206053.5|205903.5|205939.4|205789.4|602
1643978100000|2022-02-04 12:35:00|205977.2|205827.2|205987.2|205837.2|206042.6|205892.6|205931.5|205824.8|586
1643978400000|2022-02-04 12:40:00|205987.4|205837.4|205924.7|205774.7|205987.6|205837.6|205878.3|205761|543
1643978700000|2022-02-04 12:45:00|205925.4|205775.4|205875.2|205825.2|205943|205845|205873.9|205756.3|712
1643979000000|2022-02-04 12:50:00|205923.7|205773.7|205921.8|205771.8|205944.3|205824.8|205859.3|205761.2|712
1643979300000|2022-02-04 12:55:00|205921.7|205771.7|205947.4|205797.4|205954.1|205853.6|205864.9|205760|748
1643979600000|2022-02-04 13:00:00|205949|205799|206022|205872|206108.3|205996.1|205923.3|205779.8|906
1643979900000|2022-02-04 13:05:00|206016.1|205866.1|205929.6|205779.6|206032.6|205923|205883.2|205760.8|777
1643980200000|2022-02-04 13:10:00|205934|205784|205798.9|205648.9|205942.9|205814.4|205746.1|205645.1|825
1643980500000|2022-02-04 13:15:00|205799.6|205649.6|205841.6|205691.6|205859.1|205746.5|205796.5|205648|724
1643980800000|2022-02-04 13:20:00|205821.3|205671.3|205816.5|205666.5|205850.7|205744.7|205747.6|205607.1|703
1643981100000|2022-02-04 13:25:00|205817.2|205667.2|205884.5|205734.5|205922.4|205747.1|205700.7|205550.7|719
1643981400000|2022-02-04 13:30:00|205884|205734|206719.2|206569.2|206731.2|206581.2|205884|205710.1|1086
1643981700000|2022-02-04 13:35:00|206727.1|206577.1|206695.1|206545.1|206855.2|206705.2|206618.8|206468.8|1123
1643982000000|2022-02-04 13:40:00|206697.5|206547.5|206899.9|206749.9|206901.5|206751.5|206661.9|206511.9|1095
1643982300000|2022-02-04 13:45:00|206900.3|206750.3|206832.2|206682.2|207179.5|207029.5|206792.9|206642.9|1116
1643982600000|2022-02-04 13:50:00|206830.6|206680.6|206915.4|206765.4|206989.3|206839.3|206764.5|206651.6|1078
1643982900000|2022-02-04 13:55:00|206918.2|206768.2|207082.7|206932.7|207128.6|207027.9|206886.9|206736.9|1041
1643983200000|2022-02-04 14:00:00|207081.8|206931.8|206920.6|206770.6|207127.4|206993.5|206833.1|206722.2|1001
1643983500000|2022-02-04 14:05:00|206923.2|206773.2|206728.1|206578.1|206935.3|206828.3|206581.5|206461.8|918
1643983800000|2022-02-04 14:10:00|206734.5|206584.5|206644.5|206494.5|206770.1|206643.6|206593.7|206488.8|950
1643984100000|2022-02-04 14:15:00|206644.4|206494.4|206704.9|206554.9|206707.5|206601.7|206533.8|206431.6|872
1643984400000|2022-02-04 14:20:00|206700.9|206550.9|206684.2|206534.2|206725.3|206621.5|206617.3|206494.9|932
1643984700000|2022-02-04 14:25:00|206684.7|206534.7|206736.9|206586.9|206749.6|206618.6|206607.8|206495.8|866
1643985000000|2022-02-04 14:30:00|206735.8|206585.8|207095.5|206945.5|207098.5|206948.5|206682.5|206579.7|755
1643985300000|2022-02-04 14:35:00|207095.3|206945.3|207087|207037|207223.6|207113.5|207006.3|206899.1|771
1643985600000|2022-02-04 14:40:00|207085.2|207035.2|206997.2|206847.2|207133.1|207035.2|206862.5|206728.3|907
1643985900000|2022-02-04 14:45:00|206998.3|206848.3|207072.7|206922.7|207112.4|207010|206945.3|206837.1|1030
1643986200000|2022-02-04 14:50:00|207072.6|206922.6|207356.6|207206.6|207411.7|207310.5|207033|206883|1044
1643986500000|2022-02-04 14:55:00|207354.3|207204.3|207370.4|207220.4|207419.1|207317.4|207173.1|207048|1037
1643986800000|2022-02-04 15:00:00|207367.9|207217.9|207334.8|207184.8|207511.2|207411.3|207245.7|207145.2|1047
1643987100000|2022-02-04 15:05:00|207333.7|207183.7|207409.2|207259.2|207515.6|207404.5|207303|207155.9|1030
1643987400000|2022-02-04 15:10:00|207412.7|207262.7|207539.9|207389.9|207603.1|207502.3|207366.4|207255.6|987
1643987700000|2022-02-04 15:15:00|207488.4|207438.4|207528.4|207378.4|207542.9|207441.4|207368.6|207271|988
1643988000000|2022-02-04 15:20:00|207528.6|207378.6|207347.1|207197.1|207542.6|207432.8|207248.7|207148|889
1643988300000|2022-02-04 15:25:00|207344|207194|207512.9|207362.9|207519|207422.7|207245.3|207142.6|870
1643988600000|2022-02-04 15:30:00|207512.4|207362.4|207605.1|207455.1|207707.5|207609.2|207469|207361.1|998
1643988900000|2022-02-04 15:35:00|207604.9|207454.9|207717.5|207567.5|207763.6|207667.1|207575.2|207454.6|933
1643989200000|2022-02-04 15:40:00|207721.5|207571.5|207724.2|207574.2|207759.2|207620.8|207582.9|207460.7|969
1643989500000|2022-02-04 15:45:00|207724.9|207574.9|207769|207619|207966.7|207870.3|207695.5|207574.9|1032
1643989800000|2022-02-04 15:50:00|207768.8|207618.8|207701.2|207551.2|207827|207716.2|207660.4|207544.7|953
1643990100000|2022-02-04 15:55:00|207701.8|207551.8|207657|207607|207764.4|207660.8|207636.8|207529.6|970
1643990400000|2022-02-04 16:00:00|207703.9|207553.9|207625.3|207475.3|207769.4|207671.9|207565.5|207450.7|971
1643990700000|2022-02-04 16:05:00|207626.8|207476.8|207578.1|207428.1|207713.3|207588.8|207483.7|207397.4|897
1643991000000|2022-02-04 16:10:00|207577.9|207427.9|207707.3|207657.3|207789.6|207684.1|207533|207424.4|815
1643991300000|2022-02-04 16:15:00|207704.1|207654.1|207700.3|207550.3|207770.3|207658.6|207681.6|207537.8|818
1643991600000|2022-02-04 16:20:00|207703|207553|207712|207562|207835.6|207739.2|207649.5|207550|787
1643991900000|2022-02-04 16:25:00|207713|207563|207582.9|207432.9|207713.7|207563.7|207412.9|207313.1|810
1643992200000|2022-02-04 16:30:00|207578.2|207428.2|207506|207356|207591.4|207475.6|207452.4|207348.4|773
1643992500000|2022-02-04 16:35:00|207503.9|207353.9|207405.8|207355.8|207536.3|207431.7|207403|207305.7|770
1643992800000|2022-02-04 16:40:00|207453.6|207303.6|207442.6|207292.6|207500.7|207401.9|207371.3|207273.1|775
1643993100000|2022-02-04 16:45:00|207441.4|207291.4|207283.2|207233.2|207475.8|207326.5|207265.7|207142|861
1643993400000|2022-02-04 16:50:00|207283.8|207233.8|207202.3|207152.3|207345.5|207239.9|207175.1|207071.5|707
1643993700000|2022-02-04 16:55:00|207251.8|207101.8|207258.2|207108.2|207263|207163.2|207145|207046|714
1643994000000|2022-02-04 17:00:00|207260.1|207110.1|207301.8|207151.8|207349.9|207243.9|207207.9|207091.9|685
1643994300000|2022-02-04 17:05:00|207304|207154|207173.1|207023.1|207324|207221.6|207120.7|207015|616
1643994600000|2022-02-04 17:10:00|207175.5|207025.5|207072.3|206922.3|207239.6|207123.1|207028.2|206919.2|825
1643994900000|2022-02-04 17:15:00|207072.5|206922.5|207073.4|206923.4|207091.8|206978.1|206997.9|206884.1|718
1643995200000|2022-02-04 17:20:00|207076.1|206926.1|207121.5|206971.5|207176.3|207068.1|207061.7|206922.2|560
1643995500000|2022-02-04 17:25:00|207120.6|206970.6|207089.2|206939.2|207129.9|207010|207040.8|206919.2|534
1643995800000|2022-02-04 17:30:00|207084.4|206934.4|207101.6|206951.6|207140.4|207061|207007.1|206880.1|663
1643996100000|2022-02-04 17:35:00|207101.3|206951.3|207157.5|207007.5|207158.3|207056.7|207059|206949.7|652
1643996400000|2022-02-04 17:40:00|207156|207006|207172.4|207022.4|207236.2|207086.2|207086|206981.6|645
1643996700000|2022-02-04 17:45:00|207172.1|207022.1|207202.2|207052.2|207243.7|207143.7|207148.9|207021.9|576
1643997000000|2022-02-04 17:50:00|207199.4|207049.4|207103.9|206953.9|207219.8|207104|206990.2|206889.4|718
1643997300000|2022-02-04 17:55:00|207103.8|206953.8|207103.1|206953.1|207143.8|207036.7|207005.4|206902|663
1643997600000|2022-02-04 18:00:00|207099.8|206949.8|207000.3|206850.3|207099.8|206996.4|206929|206825.9|638
1643997900000|2022-02-04 18:05:00|207000.7|206850.7|206878.4|206828.4|207000.7|206884.7|206875.5|206773.2|548
1643998200000|2022-02-04 18:10:00|206877.1|206827.1|206892.4|206742.4|206957.4|206860.6|206827.3|206723.4|573
1643998500000|2022-02-04 18:15:00|206891.8|206741.8|206956.3|206806.3|206965.3|206859.6|206856.9|206733.5|446
1643998800000|2022-02-04 18:20:00|206955.9|206805.9|206893.6|206743.6|206961.8|206856.9|206832.8|206732.5|602
1643999100000|2022-02-04 18:25:00|206892.3|206742.3|206884|206734|206918.2|206811.9|206832.9|206731.9|582
1643999400000|2022-02-04 18:30:00|206883|206733|206874.8|206724.8|206916.4|206816.4|206822.9|206720.5|605
1643999700000|2022-02-04 18:35:00|206876.6|206726.6|207004.9|206854.9|207008.7|206896|206815|206714.1|610
1644000000000|2022-02-04 18:40:00|207004|206854|206965.8|206815.8|207023.5|206915.6|206908.8|206807.1|615
1644000300000|2022-02-04 18:45:00|206965.7|206815.7|206980.7|206830.7|206991.7|206890.3|206924.1|206811.4|497
1644000600000|2022-02-04 18:50:00|206979.7|206829.7|206999.3|206849.3|207023.3|206924.2|206918.3|206814.7|622
1644000900000|2022-02-04 18:55:00|206999.9|206849.9|206906.5|206756.5|207007|206907|206900.1|206750.1|638
1644001200000|2022-02-04 19:00:00|206904.4|206754.4|206997.3|206847.3|206998.1|206893.1|206840.7|206742.2|648
1644001500000|2022-02-04 19:05:00|206996.1|206846.1|206914.9|206764.9|207023.9|206907.2|206914.9|206764.9|653
1644001800000|2022-02-04 19:10:00|206915|206765|206982.1|206832.1|207064|206970|206888.3|206764.1|613
1644002100000|2022-02-04 19:15:00|206981.2|206831.2|206998.6|206848.6|207005.9|206903.4|206877.6|206777.6|507
1644002400000|2022-02-04 19:20:00|207000.9|206850.9|206862.6|206712.6|207001|206900|206772.3|206667.6|595
1644002700000|2022-02-04 19:25:00|206865.7|206715.7|206742.3|206592.3|206868.6|206766.9|206692.1|206583.9|557
1644003000000|2022-02-04 19:30:00|206743.5|206593.5|206691.6|206641.6|206780.6|206644.3|206673.4|206571.6|606
1644003300000|2022-02-04 19:35:00|206691.7|206641.7|206695.5|206545.5|206744.4|206643.9|206601.5|206504.4|563
1644003600000|2022-02-04 19:40:00|206693.7|206543.7|206697.3|206547.3|206712|206608.3|206593.5|206495.3|700
1644003900000|2022-02-04 19:45:00|206697.2|206547.2|206639.1|206589.1|206704|206607.6|206636.8|206538.8|445
1644004200000|2022-02-04 19:50:00|206638.7|206588.7|206777.7|206627.7|206793.2|206684.8|206628.5|206521.4|470
1644004500000|2022-02-04 19:55:00|206778.2|206628.2|206804.3|206654.3|206833|206683|206671.9|206565.5|639
1644004800000|2022-02-04 20:00:00|206803.9|206653.9|206697.1|206547.1|206806.1|206656.1|206664.5|206537.2|584
1644005100000|2022-02-04 20:05:00|206698.4|206548.4|206655.4|206505.4|206734.5|206584.5|206645.9|206495.9|592
1644005400000|2022-02-04 20:10:00|206654.7|206504.7|206665.1|206515.1|206669.3|206519.3|206647.3|206497.3|451
1644005700000|2022-02-04 20:15:00|206664.3|206514.3|206697.1|206547.1|206746.4|206596.4|206604.8|206507.9|622
1644006000000|2022-02-04 20:20:00|206696.8|206546.8|206687.9|206537.9|206715.4|206565.4|206663.8|206513.8|700
1644006300000|2022-02-04 20:25:00|206689.3|206539.3|206703.1|206553.1|206716.5|206566.5|206651.6|206501.6|716
1644006600000|2022-02-04 20:30:00|206703.3|206553.3|206673.3|206523.3|206731.3|206617.3|206634|206515.6|688
1644006900000|2022-02-04 20:35:00|206672.8|206522.8|206704.6|206554.6|206712.4|206562.4|206664.7|206514.7|707
1644007200000|2022-02-04 20:40:00|206704.4|206554.4|206742.2|206592.2|206758.7|206608.7|206703.1|206553.1|535
1644007500000|2022-02-04 20:45:00|206742|206592|206821.7|206671.7|206837.2|206687.2|206703.7|206553.7|651
1644007800000|2022-02-04 20:50:00|206820.8|206670.8|206800.9|206650.9|206845.3|206695.3|206757.6|206607.6|537
1644008100000|2022-02-04 20:55:00|206800.5|206650.5|206926.3|206776.3|206928.6|206778.6|206800.5|206650.5|800
1644008400000|2022-02-04 21:00:00|206930.4|206780.4|206860.3|206710.3|206930.4|206780.4|206836.6|206686.6|635
1644008700000|2022-02-04 21:05:00|206862.1|206712.1|206903.5|206753.5|206907|206757|206856.3|206706.3|488
1644009000000|2022-02-04 21:10:00|206903.4|206753.4|206910.3|206760.3|206915.9|206765.9|206885.9|206735.9|626
1644009300000|2022-02-04 21:15:00|206908.6|206758.6|206915|206765|206922.8|206772.8|206892.7|206742.7|463
1644009600000|2022-02-04 21:20:00|206914.1|206764.1|206914.7|206764.7|206925|206775|206898.9|206748.9|251
1644009900000|2022-02-04 21:25:00|206914.4|206764.4|207010.2|206860.2|207029.5|206879.5|206903.5|206753.5|271
1644010200000|2022-02-04 21:30:00|207004.6|206854.6|207049.4|206899.4|207072.5|206922.5|206964.1|206814.1|356
1644010500000|2022-02-04 21:35:00|207048.4|206898.4|207057.9|206907.9|207078|206928|207048|206898|190
1644010800000|2022-02-04 21:40:00|207055|206905|207038|206888|207089.9|206939.9|207010.3|206860.3|255
1644011100000|2022-02-04 21:45:00|207029.5|206879.5|206927.1|206777.1|207058.3|206908.3|206916.5|206766.5|307
1644011400000|2022-02-04 21:50:00|206921.6|206771.6|206891.1|206741.1|207057.5|206799.3|206843|206680|280
1644011700000|2022-02-04 21:55:00|206890.5|206740.5|206821.6|206671.6|207031.8|206775.4|206821.6|206666.3|190
1644181200000|2022-02-06 21:00:00|206852.5|206497.5|206765.7|206410.7|206988.5|206633.5|206759.9|206404.9|30
1644181500000|2022-02-06 21:05:00|206807.7|206452.7|206759.9|206404.9|207024.5|206669.5|206759.9|206404.9|21
1644181800000|2022-02-06 21:10:00|206852.5|206497.5|206759.9|206404.9|206852.5|206497.5|206759.9|206404.9|27
1644182100000|2022-02-06 21:15:00|206852.5|206497.5|206765.7|206410.7|206852.5|206497.5|206759.9|206404.9|26
1644182400000|2022-02-06 21:20:00|206759.9|206404.9|206779.4|206424.4|206852.5|206497.5|206759.9|206404.9|24
1644182700000|2022-02-06 21:25:00|206852.5|206497.5|206779.4|206424.4|206852.5|206497.5|206759.9|206404.9|21
1644183000000|2022-02-06 21:30:00|206761.5|206406.5|206759.9|206404.9|207024.5|206669.5|206759.9|206404.9|18
1644183300000|2022-02-06 21:35:00|207024.5|206669.5|206759.9|206404.9|207024.5|206669.5|206759.9|206404.9|2
1644183600000|2022-02-06 21:40:00|207046.5|206691.5|207005.5|206650.5|207046.5|206691.5|206759.9|206404.9|10
1644183900000|2022-02-06 21:45:00|207020.8|206665.8|207024.5|206669.5|207024.5|206669.5|206759.9|206404.9|14
1644184200000|2022-02-06 21:50:00|206852.5|206497.5|206852.5|206497.5|206974|206619|206759.9|206404.9|10
1644184500000|2022-02-06 21:55:00|206820.6|206465.6|206759.9|206404.9|206820.6|206465.6|206759.9|206404.9|5
1644184800000|2022-02-06 22:00:00|207004|206649|206886.1|206576.1|207004|206660.3|206741.1|206386.1|16
1644185100000|2022-02-06 22:05:00|206883.3|206573.3|206810.2|206660.2|207019.7|206709.7|206726.1|206416.1|113
1644185400000|2022-02-06 22:10:00|206909.1|206599.1|206787.6|206477.6|206991.5|206710|206758.6|206448.6|90
1644185700000|2022-02-06 22:15:00|206829.5|206519.5|206814.4|206504.4|207056|206746|206745.2|206435.2|89
1644186000000|2022-02-06 22:20:00|206809.5|206499.5|206830.3|206520.3|206983|206673|206742.8|206432.8|112
1644186300000|2022-02-06 22:25:00|206831.2|206521.2|206808.8|206498.8|206920.8|206610.8|206757.8|206447.8|137
1644186600000|2022-02-06 22:30:00|206800.1|206490.1|206823.6|206513.6|206879.6|206569.6|206763.3|206453.3|233
1644186900000|2022-02-06 22:35:00|206823.7|206513.7|206806.3|206496.3|206889.3|206579.3|206769.7|206459.7|204
1644187200000|2022-02-06 22:40:00|206808.6|206498.6|206775.4|206465.4|206876.3|206566.3|206716.3|206406.3|232
1644187500000|2022-02-06 22:45:00|206786.9|206476.9|206815.4|206505.4|206844.3|206534.3|206725.6|206415.6|220
1644187800000|2022-02-06 22:50:00|206708.2|206398.2|206836|206526|206838.3|206528.3|206708.2|206398.2|216
1644188100000|2022-02-06 22:55:00|206795.7|206485.7|206838.9|206528.9|206880.5|206570.5|206759.8|206449.8|184
1644188400000|2022-02-06 23:00:00|206758.2|206448.2|206924.1|206614.1|206935.5|206626.9|206758.2|206448.2|657
1644188700000|2022-02-06 23:05:00|206920.2|206610.2|206939|206676.6|206992.8|206736.8|206828.6|206570.7|619
1644189000000|2022-02-06 23:10:00|206872.3|206722.3|206857.6|206599.3|206974.5|206738.6|206798.9|206586|520
1644189300000|2022-02-06 23:15:00|206896.1|206592.1|206803.5|206653.5|206900.2|206679.1|206749.3|206553.6|370
1644189600000|2022-02-06 23:20:00|206805.7|206655.7|206793.9|206643.9|206903.4|206688.7|206773.5|206593.4|232
1644189900000|2022-02-06 23:25:00|206793.5|206643.5|206802.4|206652.4|206896.1|206677.4|206770.5|206602.2|271
1644190200000|2022-02-06 23:30:00|206813.6|206663.6|206801.1|206651.1|206818.8|206668.8|206756.2|206606.2|504
1644190500000|2022-02-06 23:35:00|206800.4|206650.4|206758.3|206608.3|206800.4|206650.4|206742.9|206592.9|460
1644190800000|2022-02-06 23:40:00|206759.9|206609.9|206725.4|206575.4|206765.4|206615.4|206705.5|206555.5|482
1644191100000|2022-02-06 23:45:00|206725.2|206575.2|206704.9|206554.9|206745.4|206595.4|206689.5|206539.5|412
1644191400000|2022-02-06 23:50:00|206706.6|206556.6|206712.9|206562.9|206783.5|206582.7|206681.5|206470|384
1644191700000|2022-02-06 23:55:00|206717.2|206567.2|206666.7|206516.7|206744.6|206575.4|206663.5|206471|340
1644192000000|2022-02-07 00:00:00|206666.1|206516.1|206761.9|206611.9|206861.8|206650.7|206665.9|206515.9|500
1644192300000|2022-02-07 00:05:00|206772|206622|206890.8|206740.8|206916.7|206747.1|206772|206606.7|568
1644192600000|2022-02-07 00:10:00|206897|206747|206847.4|206697.4|206927.7|206761.9|206814.9|206659.1|555
1644192900000|2022-02-07 00:15:00|206844.6|206694.6|206908.1|206758.1|206974.8|206772.9|206835.4|206685.4|686
1644193200000|2022-02-07 00:20:00|206907.1|206757.1|206904.8|206754.8|206950.4|206797.2|206873.8|206697.1|672
1644193500000|2022-02-07 00:25:00|206905.8|206755.8|206862.1|206712.1|206918|206755.8|206833.5|206667.4|616
1644193800000|2022-02-07 00:30:00|206862|206712|206862.1|206712.1|206906.8|206756.8|206858.2|206708.2|628
1644194100000|2022-02-07 00:35:00|206861.6|206711.6|206896.6|206746.6|206913.7|206763.7|206858|206708|675
1644194400000|2022-02-07 00:40:00|206872.4|206722.4|206865.6|206715.6|206891.3|206741.3|206850|206700|743
1644194700000|2022-02-07 00:45:00|206865.8|206715.8|206917.1|206767.1|206934.5|206784.5|206864.3|206714.3|630
1644195000000|2022-02-07 00:50:00|206921|206771|206865.8|206715.8|206922.2|206772.2|206840.5|206690.5|740
1644195300000|2022-02-07 00:55:00|206876.2|206726.2|206837.8|206687.8|206886|206736|206820.9|206670.9|636
1644195600000|2022-02-07 01:00:00|206836.9|206686.9|206862.3|206712.3|206938|206788|206836.6|206686.6|642
1644195900000|2022-02-07 01:05:00|206861.9|206711.9|206955.4|206805.4|206959.8|206809.8|206858|206708|663
1644196200000|2022-02-07 01:10:00|206955.8|206805.8|206863.5|206713.5|206961|206811|206860.4|206710.4|652
1644196500000|2022-02-07 01:15:00|206861.3|206711.3|206885.4|206735.4|206895.7|206745.7|206833.8|206683.8|544
1644196800000|2022-02-07 01:20:00|206885.3|206735.3|206820.9|206670.9|206902.9|206752.9|206802|206652|537
1644197100000|2022-02-07 01:25:00|206819.6|206669.6|206859.8|206709.8|206861.4|206711.4|206797.4|206647.4|506
1644197400000|2022-02-07 01:30:00|206859.9|206709.9|206860|206710|206889.1|206739.1|206816.1|206666.1|653
1644197700000|2022-02-07 01:35:00|206859.7|206709.7|206778.4|206628.4|206861.1|206711.1|206771.2|206621.2|636
1644198000000|2022-02-07 01:40:00|206778.3|206628.3|206836.7|206686.7|206848.2|206698.2|206751.9|206601.9|644
1644198300000|2022-02-07 01:45:00|206835.2|206685.2|206831.4|206681.4|206858.9|206708.9|206827.2|206677.2|503
1644198600000|2022-02-07 01:50:00|206831.3|206681.3|206838.8|206688.8|206859.8|206709.8|206826.5|206676.5|510
1644198900000|2022-02-07 01:55:00|206839|206689|206856.9|206706.9|206888.5|206738.5|206832|206682|530
1644199200000|2022-02-07 02:00:00|206856.7|206706.7|206847.1|206697.1|206858|206708|206803|206653|530
1644199500000|2022-02-07 02:05:00|206846.4|206696.4|206837.1|206687.1|206881.2|206731.2|206829.6|206679.6|440
1644199800000|2022-02-07 02:10:00|206836.9|206686.9|206868.1|206718.1|206892.1|206742.1|206836.9|206686.9|463
1644200100000|2022-02-07 02:15:00|206868.3|206718.3|206926.9|206776.9|206926.9|206776.9|206835.8|206685.8|459
1644200400000|2022-02-07 02:20:00|206927.4|206777.4|206921.4|206771.4|206936.1|206786.1|206913.8|206763.8|407
1644200700000|2022-02-07 02:25:00|206921.2|206771.2|206946.8|206796.8|206954.7|206804.7|206912|206762|433
1644201000000|2022-02-07 02:30:00|206946.9|206796.9|206925|206775|206964.1|206814.1|206922.3|206772.3|473
1644201300000|2022-02-07 02:35:00|206926|206776|207010.6|206860.6|207024.2|206874.2|206926|206776|524
1644201600000|2022-02-07 02:40:00|207010.8|206860.8|207022.9|206872.9|207026.2|206876.2|206980.7|206830.7|564
1644201900000|2022-02-07 02:45:00|207016.2|206866.2|207028.2|206878.2|207038.1|206888.1|207011.1|206861.1|384
1644202200000|2022-02-07 02:50:00|207028.8|206878.8|207055.6|206905.6|207066.2|206916.2|207028.8|206878.8|354
1644202500000|2022-02-07 02:55:00|207055.5|206905.5|207054.3|206904.3|207062|206912|207017|206867|374
1644202800000|2022-02-07 03:00:00|207053.9|206903.9|207056.5|206906.5|207061.1|206911.1|207034.2|206884.2|462
1644203100000|2022-02-07 03:05:00|207055.4|206905.4|207049.9|206899.9|207064.4|206914.4|207047|206897|329
1644203400000|2022-02-07 03:10:00|207050|206900|207047.4|206897.4|207054.8|206904.8|207043.7|206893.7|384
1644203700000|2022-02-07 03:15:00|207048.1|206898.1|207024.6|206874.6|207051.3|206901.3|207001.4|206851.4|363
1644204000000|2022-02-07 03:20:00|207024.9|206874.9|207006.5|206856.5|207050.2|206900.2|207002.3|206852.3|439
1644204300000|2022-02-07 03:25:00|207006.9|206856.9|207008.3|206858.3|207013.2|206863.2|206987.3|206837.3|349
1644204600000|2022-02-07 03:30:00|207008.8|206858.8|207007.5|206857.5|207015.6|206865.6|207002.3|206852.3|376
1644204900000|2022-02-07 03:35:00|207008.3|206858.3|206944.5|206794.5|207011.1|206861.1|206943.6|206793.6|395
1644205200000|2022-02-07 03:40:00|206943.6|206793.6|206918.5|206768.5|206946.8|206796.8|206901.5|206751.5|570
1644205500000|2022-02-07 03:45:00|206918.3|206768.3|206915.8|206765.8|206927.2|206777.2|206912.8|206762.8|459
1644205800000|2022-02-07 03:50:00|206915.3|206765.3|206915.6|206765.6|206927.2|206777.2|206913.7|206763.7|341
1644206100000|2022-02-07 03:55:00|206915.3|206765.3|206958.3|206808.3|206962.4|206812.4|206913.3|206763.3|395
1644206400000|2022-02-07 04:00:00|206959|206809|206880.4|206730.4|206966.3|206816.3|206878.5|206728.5|417
1644206700000|2022-02-07 04:05:00|206880.2|206730.2|206905.8|206755.8|206907|206757|206867.3|206717.3|384
1644207000000|2022-02-07 04:10:00|206901.6|206751.6|206864.3|206714.3|206902.3|206752.3|206860.4|206710.4|462
1644207300000|2022-02-07 04:15:00|206864.2|206714.2|206827.3|206677.3|206867.5|206717.5|206820.5|206670.5|581
1644207600000|2022-02-07 04:20:00|206827.8|206677.8|206798.7|206648.7|206834.6|206684.6|206797.3|206647.3|504
1644207900000|2022-02-07 04:25:00|206799|206649|206805.6|206655.6|206811.1|206661.1|206787.9|206637.9|299
1644208200000|2022-02-07 04:30:00|206806.6|206656.6|206797.2|206647.2|206808.8|206658.8|206792.6|206642.6|307
1644208500000|2022-02-07 04:35:00|206797.1|206647.1|206803.2|206653.2|206812.4|206662.4|206795.3|206645.3|249
1644208800000|2022-02-07 04:40:00|206802.2|206652.2|206795.4|206645.4|206810.6|206660.6|206783.9|206633.9|369
1644209100000|2022-02-07 04:45:00|206795.2|206645.2|206800.6|206650.6|206821.8|206671.8|206790.5|206640.5|308
1644209400000|2022-02-07 04:50:00|206800.4|206650.4|206859.2|206709.2|206863.2|206713.2|206794.5|206644.5|314
1644209700000|2022-02-07 04:55:00|206861.2|206711.2|206858.9|206708.9|206862.7|206712.7|206809.6|206659.6|471
1644210000000|2022-02-07 05:00:00|206848.3|206698.3|206852.7|206702.7|206863.1|206713.1|206805.6|206655.6|561
1644210300000|2022-02-07 05:05:00|206852.6|206702.6|206856.6|206706.6|206873|206723|206843.9|206693.9|468
1644210600000|2022-02-07 05:10:00|206856.4|206706.4|206820.7|206670.7|206857.7|206707.7|206795.2|206645.2|352
1644210900000|2022-02-07 05:15:00|206830|206680|206865.8|206715.8|206874.2|206724.2|206796.1|206646.1|403
1644211200000|2022-02-07 05:20:00|206866.7|206716.7|206884.3|206734.3|206907.6|206757.6|206856.9|206706.9|450
1644211500000|2022-02-07 05:25:00|206883.6|206733.6|206903.6|206753.6|206917.3|206767.3|206877.3|206727.3|522
1644211800000|2022-02-07 05:30:00|206904|206754|206888.9|206738.9|206919.8|206769.8|206881.9|206731.9|584
1644212100000|2022-02-07 05:35:00|206888|206738|206891.5|206741.5|206914|206764|206879|206729|467
1644212400000|2022-02-07 05:40:00|206888.8|206738.8|206927.9|206777.9|206943.6|206793.6|206887.2|206737.2|308
1644212700000|2022-02-07 05:45:00|206923.3|206773.3|206890.4|206740.4|206947.6|206797.6|206887.9|206737.9|417
1644213000000|2022-02-07 05:50:00|206891.3|206741.3|206893.9|206743.9|206919.1|206769.1|206875.4|206725.4|349
1644213300000|2022-02-07 05:55:00|206894.4|206744.4|206899.8|206749.8|206949.8|206799.8|206893.1|206743.1|547
1644213600000|2022-02-07 06:00:00|206902.9|206752.9|206886|206736|206909.6|206759.6|206877.1|206727.1|575
1644213900000|2022-02-07 06:05:00|206885.9|206735.9|206864.4|206714.4|206898|206748|206838.9|206688.9|513
1644214200000|2022-02-07 06:10:00|206862.6|206712.6|206860.8|206710.8|206903.6|206753.6|206855.3|206705.3|396
1644214500000|2022-02-07 06:15:00|206861.2|206711.2|206895|206745|206911.4|206761.4|206847.8|206697.8|414
1644214800000|2022-02-07 06:20:00|206891.9|206741.9|206887.7|206737.7|206908.7|206758.7|206860|206710|397
1644215100000|2022-02-07 06:25:00|206887.6|206737.6|206908.9|206758.9|206938.6|206788.6|206882.9|206732.9|352
1644215400000|2022-02-07 06:30:00|206911.5|206761.5|206903.7|206753.7|206912|206762|206896.5|206746.5|380
1644215700000|2022-02-07 06:35:00|206904.7|206754.7|206945.5|206795.5|206964.7|206814.7|206903.6|206753.6|394
1644216000000|2022-02-07 06:40:00|206945.2|206795.2|206901.5|206751.5|206950.9|206800.9|206899.6|206749.6|345
1644216300000|2022-02-07 06:45:00|206900.4|206750.4|206874.6|206724.6|206918.5|206768.5|206859.7|206709.7|392
1644216600000|2022-02-07 06:50:00|206868.3|206718.3|206810.6|206660.6|206880.2|206730.2|206807.6|206657.6|472
1644216900000|2022-02-07 06:55:00|206811.5|206661.5|206855|206705|206879.4|206729.4|206803.1|206653.1|538
1644217200000|2022-02-07 07:00:00|206856.1|206706.1|206812.3|206662.3|206887.4|206737.4|206745.9|206595.9|659
1644217500000|2022-02-07 07:05:00|206799.5|206649.5|206651.8|206501.8|206808.7|206658.7|206629.5|206479.5|613
1644217800000|2022-02-07 07:10:00|206652.5|206502.5|206637.5|206487.5|206652.5|206502.5|206592.7|206442.7|588
1644218100000|2022-02-07 07:15:00|206639.1|206489.1|206693.6|206543.6|206696.3|206546.3|206581.6|206431.6|582
1644218400000|2022-02-07 07:20:00|206693.7|206543.7|206653.7|206503.7|206702.8|206552.8|206616.7|206466.7|617
1644218700000|2022-02-07 07:25:00|206653.5|206503.5|206648.9|206498.9|206674.2|206524.2|206630.1|206480.1|506
1644219000000|2022-02-07 07:30:00|206652.7|206502.7|206746.6|206596.6|206752.2|206602.2|206652.7|206502.7|669
1644219300000|2022-02-07 07:35:00|206746.9|206596.9|206661.8|206511.8|206746.9|206596.9|206654.3|206504.3|542
1644219600000|2022-02-07 07:40:00|206661.5|206511.5|206666.4|206516.4|206706.7|206556.7|206639.9|206489.9|577
1644219900000|2022-02-07 07:45:00|206666.2|206516.2|206752|206602|206788.2|206638.2|206644.5|206494.5|565
1644220200000|2022-02-07 07:50:00|206751.5|206601.5|206753.1|206603.1|206764.8|206614.8|206735.7|206585.7|504
1644220500000|2022-02-07 07:55:00|206752.8|206602.8|206664.7|206514.7|206755.1|206605.1|206616.6|206466.6|749
1644220800000|2022-02-07 08:00:00|206663.3|206513.3|206650.7|206500.7|206698.3|206548.3|206570|206420|880
1644221100000|2022-02-07 08:05:00|206657.6|206507.6|206716.3|206566.3|206751.6|206621|206657.6|206507.6|830
1644221400000|2022-02-07 08:10:00|206713.1|206563.1|206788.2|206638.2|206788.7|206638.7|206653.5|206503.5|895
1644221700000|2022-02-07 08:15:00|206788|206638|206951.8|206801.8|206960.6|206810.6|206746.9|206596.9|786
1644222000000|2022-02-07 08:20:00|206955.7|206805.7|206911.3|206761.3|206955.7|206805.7|206849.7|206699.7|839
1644222300000|2022-02-07 08:25:00|206910.6|206760.6|206918.3|206768.3|206955.9|206805.9|206909.4|206759.4|887
1644222600000|2022-02-07 08:30:00|206918.9|206768.9|206927.6|206777.6|206932.1|206782.1|206909.8|206759.8|722
1644222900000|2022-02-07 08:35:00|206926.9|206776.9|206918|206768|206969.8|206819.8|206817.6|206667.6|752
1644223200000|2022-02-07 08:40:00|206918.8|206768.8|206818.1|206668.1|206925.6|206775.6|206796.4|206646.4|735
1644223500000|2022-02-07 08:45:00|206819.1|206669.1|206726.4|206576.4|206824.9|206674.9|206669.7|206566.7|653
1644223800000|2022-02-07 08:50:00|206728.3|206578.3|206642.6|206492.6|206736.5|206623.3|206596.7|206446.7|588
1644224100000|2022-02-07 08:55:00|206643.1|206493.1|206632.8|206482.8|206680.1|206530.1|206630.1|206480.1|637
1644224400000|2022-02-07 09:00:00|206632.2|206482.2|206593.8|206443.8|206677.7|206527.7|206570.5|206420.5|658
1644224700000|2022-02-07 09:05:00|206594.1|206444.1|206766.4|206616.4|206768.2|206618.2|206588.5|206438.5|803
1644225000000|2022-02-07 09:10:00|206762.3|206612.3|206844.6|206694.6|206959.2|206809.2|206732.3|206582.3|868
1644225300000|2022-02-07 09:15:00|206840|206690|206809|206659|206842.1|206692.1|206772.8|206622.8|765
1644225600000|2022-02-07 09:20:00|206810.5|206660.5|206809.9|206659.9|206826.3|206676.3|206715.1|206565.1|813
1644225900000|2022-02-07 09:25:00|206807.9|206657.9|206804.7|206654.7|206837.4|206687.4|206770.1|206620.1|768
1644226200000|2022-02-07 09:30:00|206793.2|206643.2|206873.5|206723.5|206888.6|206738.6|206781.3|206631.3|801
1644226500000|2022-02-07 09:35:00|206873.1|206723.1|206875.1|206725.1|206906.4|206756.4|206854.1|206704.1|816
1644226800000|2022-02-07 09:40:00|206875.9|206725.9|206947.9|206797.9|206984.6|206834.6|206859.6|206709.6|707
1644227100000|2022-02-07 09:45:00|206948|206798|206979.3|206829.3|207001.7|206851.7|206939.6|206789.6|740
1644227400000|2022-02-07 09:50:00|206979.1|206829.1|206904.8|206754.8|207024|206874|206891.8|206741.8|697
1644227700000|2022-02-07 09:55:00|206906.9|206756.9|206809|206659|206909.2|206759.2|206794.7|206644.7|734
1644228000000|2022-02-07 10:00:00|206808.4|206658.4|206681.6|206531.6|206817.9|206667.9|206659.1|206509.1|767
1644228300000|2022-02-07 10:05:00|206681|206531|206684.7|206534.7|206703.4|206553.4|206635.7|206485.7|706
1644228600000|2022-02-07 10:10:00|206688.1|206538.1|206688.9|206538.9|206704.9|206554.9|206637|206487|689
1644228900000|2022-02-07 10:15:00|206689.2|206539.2|206744.4|206594.4|206759.8|206609.8|206646.6|206496.6|613
1644229200000|2022-02-07 10:20:00|206744.2|206594.2|206739.1|206589.1|206785.9|206635.9|206739|206589|548
1644229500000|2022-02-07 10:25:00|206742.3|206592.3|206665.6|206515.6|206746.4|206596.4|206652.5|206502.5|574
1644229800000|2022-02-07 10:30:00|206664|206514|206748.6|206598.6|206754.5|206604.5|206640.6|206490.6|610
1644230100000|2022-02-07 10:35:00|206749.5|206599.5|206771.7|206621.7|206786.5|206636.5|206720.9|206570.9|703
1644230400000|2022-02-07 10:40:00|206772|206622|206706.7|206556.7|206782.7|206632.7|206706.2|206556.2|601
1644230700000|2022-02-07 10:45:00|206708.6|206558.6|206691.6|206541.6|206730.9|206580.9|206656.9|206506.9|737
1644231000000|2022-02-07 10:50:00|206692.1|206542.1|206767.8|206617.8|206794.2|206644.2|206690.2|206540.2|674
1644231300000|2022-02-07 10:55:00|206768.1|206618.1|206824.5|206674.5|206832.6|206682.6|206767.9|206617.9|553
1644231600000|2022-02-07 11:00:00|206826.5|206676.5|206817.1|206667.1|206831.8|206681.8|206765.7|206615.7|792
1644231900000|2022-02-07 11:05:00|206818.4|206668.4|206821.8|206671.8|206844|206694|206780.1|206630.1|727
1644232200000|2022-02-07 11:10:00|206821.5|206671.5|206756.2|206606.2|206834.7|206684.7|206724.7|206574.7|637
1644232500000|2022-02-07 11:15:00|206756.6|206606.6|206656.2|206506.2|206773.6|206623.6|206649.3|206499.3|742
1644232800000|2022-02-07 11:20:00|206655.7|206505.7|206644|206494|206666.2|206516.2|206605.4|206455.4|575
1644233100000|2022-02-07 11:25:00|206645.2|206495.2|206644|206494|206651.9|206501.9|206615.5|206465.5|548
1644233400000|2022-02-07 11:30:00|206644.5|206494.5|206565|206415|206647.9|206497.9|206563.4|206413.4|544
1644233700000|2022-02-07 11:35:00|206564.4|206414.4|206548.7|206398.7|206567.8|206417.8|206548.7|206398.7|520
1644234000000|2022-02-07 11:40:00|206548.3|206398.3|206508.1|206358.1|206561.8|206411.8|206500.7|206350.7|441
1644234300000|2022-02-07 11:45:00|206506.6|206356.6|206475.3|206325.3|206514.5|206364.5|206463.7|206313.7|459
1644234600000|2022-02-07 11:50:00|206476.9|206326.9|206468.7|206318.7|206498.5|206348.5|206455.8|206305.8|542
1644234900000|2022-02-07 11:55:00|206469.9|206319.9|206427.2|206277.2|206496.5|206346.5|206369.6|206219.6|618
1644235200000|2022-02-07 12:00:00|206429.4|206279.4|206396.2|206246.2|206463.9|206313.9|206368.5|206218.5|681
1644235500000|2022-02-07 12:05:00|206397.2|206247.2|206301|206151|206397.3|206247.3|206289.3|206139.3|687
1644235800000|2022-02-07 12:10:00|206301.1|206151.1|206306.3|206156.3|206313.1|206163.1|206298.2|206148.2|597
1644236100000|2022-02-07 12:15:00|206305.5|206155.5|206262.4|206112.4|206314.3|206164.3|206261.2|206111.2|715
1644236400000|2022-02-07 12:20:00|206262.3|206112.3|206227.1|206077.1|206275.8|206125.8|206220.6|206070.6|713
1644236700000|2022-02-07 12:25:00|206227.3|206077.3|206253.5|206103.5|206263.3|206113.3|206208.6|206058.6|602
1644237000000|2022-02-07 12:30:00|206252.3|206102.3|206126.4|206076.4|206257.6|206147.8|206086.3|205988.1|595
1644237300000|2022-02-07 12:35:00|206131.2|206081.2|206220.2|206070.2|206245|206107.9|206120.6|206017.9|630
1644237600000|2022-02-07 12:40:00|206218.6|206068.6|206260.6|206110.6|206270.9|206167.7|206167.3|206063.2|750
1644237900000|2022-02-07 12:45:00|206258.3|206108.3|205970.1|205820.1|206260.1|206159.6|205921.9|205803.3|819
1644238200000|2022-02-07 12:50:00|205967.3|205817.3|206054.1|205904.1|206054.1|205912.7|205915.4|205814.2|529
1644238500000|2022-02-07 12:55:00|206052.4|205902.4|206079.1|205929.1|206099.3|205999.4|205990.9|205886.3|764
1644238800000|2022-02-07 13:00:00|206078.8|205928.8|205930.2|205780.2|206099.3|205967.3|205876.8|205777.8|803
1644239100000|2022-02-07 13:05:00|205930|205780|205935.3|205885.3|206008.3|205885.9|205842.3|205742|813
1644239400000|2022-02-07 13:10:00|205979.8|205829.8|205971.8|205921.8|206026.8|205923.4|205895|205788.7|835
1644239700000|2022-02-07 13:15:00|206021.3|205871.3|206056.7|205906.7|206105.4|205993.9|205924|205823.3|715
1644240000000|2022-02-07 13:20:00|206057.6|205907.6|206014.6|205964.6|206058.9|205966.3|205900.7|205800.9|768
1644240300000|2022-02-07 13:25:00|206012|205962|206103.3|205953.3|206105.7|206003.4|205996.1|205898|756
1644240600000|2022-02-07 13:30:00|206102.5|205952.5|206175.6|206125.6|206237.7|206131.4|206042.3|205914|822
1644240900000|2022-02-07 13:35:00|206176|206126|206165.4|206015.4|206268.5|206161.1|206101.8|206003.3|753
1644241200000|2022-02-07 13:40:00|206165.1|206015.1|206207.7|206157.7|206295.4|206189.1|206146.4|206012.3|749
1644241500000|2022-02-07 13:45:00|206211.4|206161.4|206176.4|206026.4|206314.6|206208.4|206081.1|205972.6|805
1644241800000|2022-02-07 13:50:00|206175.8|206025.8|206219.1|206069.1|206269.2|206163.3|206112|206011.3|888
1644242100000|2022-02-07 13:55:00|206218.6|206068.6|206247.5|206097.5|206282.1|206180.8|206176|206067.8|828
1644242400000|2022-02-07 14:00:00|206248.4|206098.4|206316.7|206166.7|206319.4|206204.9|206178.3|206053.7|762
1644242700000|2022-02-07 14:05:00|206315.4|206165.4|206397.6|206247.6|206432.4|206327.6|206298.2|206160.8|819
1644243000000|2022-02-07 14:10:00|206396.4|206246.4|206363.8|206213.8|206412.9|206315.2|206291.9|206188|700
1644243300000|2022-02-07 14:15:00|206362.1|206212.1|206427.7|206277.7|206440.8|206337.1|206298.4|206184.1|742
1644243600000|2022-02-07 14:20:00|206427.9|206277.9|206434.4|206384.4|206517.8|206414.2|206388.9|206268.8|723
1644243900000|2022-02-07 14:25:00|206432.7|206382.7|206398.7|206248.7|206494.8|206382.7|206324.3|206219|902
1644244200000|2022-02-07 14:30:00|206397.7|206247.7|206378.6|206328.6|206441.9|206343.4|206284.4|206182.6|1051
1644244500000|2022-02-07 14:35:00|206377.2|206327.2|206255.6|206105.6|206420.6|206330.6|206192.2|206065.4|1017
1644244800000|2022-02-07 14:40:00|206257.9|206107.9|206300.7|206150.7|206394.3|206292.9|206188.2|206084.8|1022
1644245100000|2022-02-07 14:45:00|206305.5|206155.5|206350.8|206200.8|206393.2|206270|206187.9|206053.3|999
1644245400000|2022-02-07 14:50:00|206346.7|206196.7|206146.9|205996.9|206350.3|206200.3|206064.8|205962.8|1013
1644245700000|2022-02-07 14:55:00|206135.7|205985.7|206191.2|206041.2|206274.1|206173.4|206046.5|205941.7|1006
1644246000000|2022-02-07 15:00:00|206193.1|206043.1|206310|206160|206328.7|206231.7|206126.5|206015.1|940
1644246300000|2022-02-07 15:05:00|206313.4|206163.4|206214.2|206064.2|206315.4|206216.8|206106.3|206002.3|943
1644246600000|2022-02-07 15:10:00|206212.6|206062.6|206301.2|206151.2|206320.6|206219.1|206153.4|206003.4|958
1644246900000|2022-02-07 15:15:00|206300.4|206150.4|206180.6|206030.6|206307.8|206180.8|206125.5|206021.7|804
1644247200000|2022-02-07 15:20:00|206183.3|206033.3|206100.1|205950.1|206225.1|206084.9|206033|205934.5|884
1644247500000|2022-02-07 15:25:00|206099.6|205949.6|206157.2|206007.2|206161.2|206038.2|206021.3|205930.6|800
1644247800000|2022-02-07 15:30:00|206155|206005|206195.5|206045.5|206276.7|206175.4|206092.7|205976|900
1644248100000|2022-02-07 15:35:00|206192.7|206042.7|206311.1|206161.1|206325.9|206223.9|206148.6|206039.1|861
1644248400000|2022-02-07 15:40:00|206311|206161|206341.7|206191.7|206406.2|206311.2|206246.2|206137.3|819
1644248700000|2022-02-07 15:45:00|206342.9|206192.9|206334.3|206184.3|206343.2|206241.9|206153.6|206051|931
1644249000000|2022-02-07 15:50:00|206339.1|206189.1|206255.7|206105.7|206398.5|206297.7|206197.3|206047.3|1015
1644249300000|2022-02-07 15:55:00|206263.2|206113.2|206130.3|206080.3|206280.2|206146.9|206094.4|205986.3|932
1644249600000|2022-02-07 16:00:00|206129.2|206079.2|206323.8|206173.8|206357.5|206254|206122.8|206020.1|944
1644249900000|2022-02-07 16:05:00|206325.8|206175.8|206416.2|206266.2|206416.2|206266.2|206253|206103|872
1644250200000|2022-02-07 16:10:00|206413.2|206263.2|206326.6|206276.6|206417.2|206305.4|206239.2|206156.8|739
1644250500000|2022-02-07 16:15:00|206324.4|206274.4|206393.2|206243.2|206502.6|206374.6|206317.9|206220|798
1644250800000|2022-02-07 16:20:00|206401.5|206251.5|206452|206302|206478.4|206373|206323.3|206200.4|793
1644251100000|2022-02-07 16:25:00|206452.6|206302.6|206435.3|206285.3|206480.1|206334.8|206331.4|206188|775
1644251400000|2022-02-07 16:30:00|206437.1|206287.1|206478.1|206328.1|206479.5|206377.6|206357.3|206256.7|802
1644251700000|2022-02-07 16:35:00|206477.5|206327.5|206575.4|206525.4|206628.1|206525.5|206426.9|206325.7|783
1644252000000|2022-02-07 16:40:00|206575|206525|206668.5|206518.5|206707.6|206611.7|206538.1|206431.3|781
1644252300000|2022-02-07 16:45:00|206670.3|206520.3|206800.4|206650.4|206804.1|206680.6|206610.2|206507.4|782
1644252600000|2022-02-07 16:50:00|206800|206650|206646.3|206496.3|206803.5|206704.8|206590|206488.3|798
1644252900000|2022-02-07 16:55:00|206647.8|206497.8|206586.5|206436.5|206691.8|206575.2|206508.3|206407.3|761
1644253200000|2022-02-07 17:00:00|206586.6|206436.6|206593.1|206443.1|206610.9|206496.3|206477.5|206379.8|617
1644253500000|2022-02-07 17:05:00|206593.4|206443.4|206617.2|206467.2|206620|206509.5|206524.3|206426.5|537
1644253800000|2022-02-07 17:10:00|206615.8|206465.8|206589.5|206439.5|206623.8|206528.2|206533.7|206431.6|580
1644254100000|2022-02-07 17:15:00|206590|206440|206505.1|206355.1|206591|206443.3|206440.9|206335|582
1644254400000|2022-02-07 17:20:00|206505.9|206355.9|206510.3|206360.3|206522.2|206418.6|206441.3|206336.9|596
1644254700000|2022-02-07 17:25:00|206512|206362|206587.7|206437.7|206587.8|206488.3|206465.4|206355.5|479
1644255000000|2022-02-07 17:30:00|206588.2|206438.2|206756.4|206606.4|206761.8|206611.8|206520.9|206421.7|728
1644255300000|2022-02-07 17:35:00|206757.5|206607.5|206806.3|206656.3|206824.2|206716.8|206693.9|206575.5|754
1644255600000|2022-02-07 17:40:00|206807.8|206657.8|206771.8|206621.8|206817.7|206705.6|206703.1|206555.9|638
1644255900000|2022-02-07 17:45:00|206770.8|206620.8|206700.1|206550.1|206777.8|206672.6|206688.9|206550.1|592
1644256200000|2022-02-07 17:50:00|206707.1|206557.1|206665.5|206515.5|206712.5|206562.5|206547.7|206437.9|587
1644256500000|2022-02-07 17:55:00|206664|206514|206755|206605|206764.2|206614.2|206641.9|206491.9|697
1644256800000|2022-02-07 18:00:00|206754.7|206604.7|206670.8|206520.8|206770.1|206670.4|206633.9|206483.9|710
1644257100000|2022-02-07 18:05:00|206670|206520|206565.6|206415.6|206694.9|206544.9|206560.3|206410.3|680
1644257400000|2022-02-07 18:10:00|206566.4|206416.4|206590.4|206440.4|206623.7|206486.3|206511|206361|665
1644257700000|2022-02-07 18:15:00|206589.6|206439.6|206560.2|206410.2|206600.7|206486.2|206504.3|206404.1|568
1644258000000|2022-02-07 18:20:00|206561.4|206411.4|206548.7|206398.7|206578.6|206473.6|206487.2|206370.1|575
1644258300000|2022-02-07 18:25:00|206548.9|206398.9|206454.9|206304.9|206549|206427.2|206408.6|206300|530
1644258600000|2022-02-07 18:30:00|206454.4|206304.4|206450.4|206300.4|206456.8|206350|206349.7|206250.4|510
1644258900000|2022-02-07 18:35:00|206448.9|206298.9|206454.2|206304.2|206463|206361.8|206406.1|206288.7|543
1644259200000|2022-02-07 18:40:00|206455.6|206305.6|206516.1|206366.1|206524.4|206423.4|206361.9|206270.6|471
1644259500000|2022-02-07 18:45:00|206517.1|206367.1|206565.1|206415.1|206566.8|206459.8|206475.8|206353.2|434
1644259800000|2022-02-07 18:50:00|206565.9|206415.9|206557.9|206407.9|206571.2|206455.6|206489.6|206367.1|510
1644260100000|2022-02-07 18:55:00|206557.3|206407.3|206488.2|206338.2|206567.8|206440|206465.2|206337.1|551
1644260400000|2022-02-07 19:00:00|206485.9|206335.9|206378.6|206328.6|206526|206425.5|206373.7|206272.3|594
1644260700000|2022-02-07 19:05:00|206375.7|206325.7|206424.2|206274.2|206447.1|206337.3|206375.7|206271.6|520
1644261000000|2022-02-07 19:10:00|206427.2|206277.2|206392.9|206242.9|206427.2|206324.1|206336.1|206239.4|593
1644261300000|2022-02-07 19:15:00|206393.2|206243.2|206355.4|206205.4|206442|206342.7|206294.6|206183.5|619
1644261600000|2022-02-07 19:20:00|206354.6|206204.6|206383.3|206233.3|206422.7|206322.1|206292.9|206186.4|485
1644261900000|2022-02-07 19:25:00|206382.2|206232.2|206240.1|206190.1|206384.2|206282.5|206231|206129.4|568
1644262200000|2022-02-07 19:30:00|206239.7|206189.7|206133.9|205983.9|206295.7|206196.1|206127.4|205980.9|596
1644262500000|2022-02-07 19:35:00|206133.6|205983.6|206117.7|205967.7|206138.1|206003.5|206037.4|205929.5|560
1644262800000|2022-02-07 19:40:00|206117.6|205967.6|206082.2|205932.2|206138.1|205994.4|206020.6|205921.6|698
1644263100000|2022-02-07 19:45:00|206082.7|205932.7|205983.4|205833.4|206082.7|205932.7|205930.5|205811.2|913
1644263400000|2022-02-07 19:50:00|205982.8|205832.8|205926.1|205776.1|206008.3|205858.3|205909.1|205759.1|709
1644263700000|2022-02-07 19:55:00|205923.7|205773.7|205879.2|205829.2|205937.7|205832.8|205857.7|205741.3|636
1644264000000|2022-02-07 20:00:00|205877.8|205827.8|205886.9|205736.9|205976.1|205850.9|205839|205734.9|644
1644264300000|2022-02-07 20:05:00|205887.8|205737.8|205950.3|205800.3|205979.8|205866.6|205845.8|205737.8|634
1644264600000|2022-02-07 20:10:00|205951.1|205801.1|205941.2|205791.2|205971.5|205821.5|205919.7|205769.7|648
1644264900000|2022-02-07 20:15:00|205941.8|205791.8|205991|205841|205994.5|205848.4|205893.1|205783.5|571
1644265200000|2022-02-07 20:20:00|205989.5|205839.5|206034.7|205884.7|206046.5|205937.6|205973.3|205823.3|503
1644265500000|2022-02-07 20:25:00|206038.8|205888.8|206076.1|205926.1|206123.5|205973.5|205987.3|205879.1|652
1644265800000|2022-02-07 20:30:00|206075.4|205925.4|206100.4|205950.4|206120.4|205970.4|206008.3|205858.3|660
1644266100000|2022-02-07 20:35:00|206097.3|205947.3|206113.5|205963.5|206120.8|205970.8|206055.1|205905.1|665
1644266400000|2022-02-07 20:40:00|206115.2|205965.2|206182.2|206032.2|206186.7|206036.7|206093.9|205943.9|622
1644266700000|2022-02-07 20:45:00|206182|206032|206153.7|206003.7|206201.2|206051.2|206135.4|205985.4|692
1644267000000|2022-02-07 20:50:00|206151.2|206001.2|206151|206001|206164.8|206014.8|206083.4|205933.4|710
1644267300000|2022-02-07 20:55:00|206149.1|205999.1|206106.2|205956.2|206197.9|206089.9|206090.3|205954.7|735
1644267600000|2022-02-07 21:00:00|206102.4|205952.4|206041.9|205891.9|206108.6|205958.6|206016.9|205866.9|543
1644267900000|2022-02-07 21:05:00|206041.3|205891.3|206043.6|205893.6|206070.7|205920.7|206040|205890|313
1644268200000|2022-02-07 21:10:00|206043|205893|206053.2|205903.2|206070|205947.3|205993.9|205887.8|373
1644268500000|2022-02-07 21:15:00|206053.1|205903.1|206073.7|205923.7|206093|205943|206013.9|205863.9|417
1644268800000|2022-02-07 21:20:00|206074.4|205924.4|206083.8|205933.8|206091.2|205941.2|206063.6|205913.6|327
1644269100000|2022-02-07 21:25:00|206084|205934|206059.2|205909.2|206093.1|205943.1|206026|205876|381
1644269400000|2022-02-07 21:30:00|206058.7|205908.7|206077.3|205927.3|206090.1|205940.1|206055.5|205905.5|357
1644269700000|2022-02-07 21:35:00|206083.1|205933.1|206090.7|205940.7|206090.8|205940.8|206075.3|205925.3|281
1644270000000|2022-02-07 21:40:00|206090.2|205940.2|206062.4|205912.4|206091.3|205941.3|206061.7|205911.7|304
1644270300000|2022-02-07 21:45:00|206062.9|205912.9|205988.1|205838.1|206084|205934|205980.9|205830.9|308
1644270600000|2022-02-07 21:50:00|205988.2|205838.2|205993.1|205843.1|206029.3|205879.3|205976|205826|303
1644270900000|2022-02-07 21:55:00|205995.1|205845.1|206019.4|205869.4|206101.8|205900.8|205974.4|205787.4|411
1644271200000|2022-02-07 22:00:00|206088.4|205806.4|206252.8|205942.8|206253.8|205943.8|206088.4|205800.1|69
1644271500000|2022-02-07 22:05:00|206253.7|205943.7|206214.1|205904.1|206253.7|205943.7|206199.9|205889.9|77
1644271800000|2022-02-07 22:10:00|206284.8|205974.8|206194.1|205884.1|206335.8|206025.8|206165.4|205855.4|279
1644272100000|2022-02-07 22:15:00|206268|205958|206184.5|205874.5|206294.2|205984.2|206166.2|205856.2|211
1644272400000|2022-02-07 22:20:00|206201.5|205891.5|206205.7|205895.7|206228.3|205918.3|206159.9|205849.9|152
1644272700000|2022-02-07 22:25:00|206185|205875|206190.6|205880.6|206238.3|205928.3|206153.5|205843.5|205
1644273000000|2022-02-07 22:30:00|206191.3|205881.3|206235.3|205925.3|206252.7|205942.7|206167.6|205857.6|249
1644273300000|2022-02-07 22:35:00|206239.6|205929.6|206225|205915|206285.7|205975.7|206179.4|205869.4|336
1644273600000|2022-02-07 22:40:00|206236|205926|206237|205927|206271.7|205961.7|206173.3|205863.3|361
1644273900000|2022-02-07 22:45:00|206221|205911|206230.3|205920.3|206267.8|205957.8|206169.3|205859.3|370
1644274200000|2022-02-07 22:50:00|206229.8|205919.8|206224.8|205914.8|206265.3|205955.3|206185.5|205875.5|386
1644274500000|2022-02-07 22:55:00|206230.8|205920.8|206232.1|205922.1|206300.2|205990.2|206178.1|205868.1|310
1644274800000|2022-02-07 23:00:00|206213.9|205903.9|206015|205865|206213.9|205903.9|206009.5|205780.7|699
1644275100000|2022-02-07 23:05:00|206014.8|205864.8|206036.5|205886.5|206117.7|205894.9|206010.1|205804.8|643
1644275400000|2022-02-07 23:10:00|206039.9|205889.9|205965.7|205815.7|206046.5|205896.5|205951.2|205801.2|467
1644275700000|2022-02-07 23:15:00|205965.9|205815.9|205971.5|205821.5|206008.8|205858.8|205933.8|205783.8|341
1644276000000|2022-02-07 23:20:00|205971.7|205821.7|205970.6|205820.6|206006.1|205856.1|205968.5|205818.5|346
1644276300000|2022-02-07 23:25:00|205969|205819|205977.6|205827.6|206001|205851|205968.8|205818.8|340
1644276600000|2022-02-07 23:30:00|205977|205827|206053.5|205903.5|206066.1|205916.1|205976.1|205826.1|565
1644276900000|2022-02-07 23:35:00|206057.7|205907.7|206055.4|205905.4|206074.1|205924.1|206048.5|205898.5|375
1644277200000|2022-02-07 23:40:00|206055.9|205905.9|206056.5|205906.5|206117|205927.7|206044.5|205833|356
1644277500000|2022-02-07 23:45:00|206055.9|205905.9|206057.2|205907.2|206078.1|205928.1|206036.4|205886.4|248
1644277800000|2022-02-07 23:50:00|206055.2|205905.2|206039.3|205889.3|206083.8|205933.8|206027.3|205877.3|280
1644278100000|2022-02-07 23:55:00|206038.9|205888.9|206045|205895|206057.7|205907.7|206025.4|205875.4|294
1644278400000|2022-02-08 00:00:00|206042.7|205892.7|206024.8|205874.8|206056.1|205906.1|206011.7|205861.7|440
1644278700000|2022-02-08 00:05:00|206023.4|205873.4|206068.9|205918.9|206084.4|205934.4|206021.5|205871.5|349
1644279000000|2022-02-08 00:10:00|206064.3|205914.3|206096.4|205946.4|206104.1|205954.1|206050.5|205900.5|296
1644279300000|2022-02-08 00:15:00|206097.4|205947.4|206094.6|205944.6|206110.2|205960.2|206085.7|205935.7|383
1644279600000|2022-02-08 00:20:00|206093.9|205943.9|206144|205994|206146.6|205996.6|206084.1|205934.1|477
1644279900000|2022-02-08 00:25:00|206143.9|205993.9|206109.5|205959.5|206150.6|206000.6|206108.1|205958.1|519
1644280200000|2022-02-08 00:30:00|206104.6|205954.6|206087|205937|206121.1|205971.1|206080.9|205930.9|399
1644280500000|2022-02-08 00:35:00|206086|205936|206096.8|205946.8|206113.9|205963.9|206080.8|205930.8|408
1644280800000|2022-02-08 00:40:00|206096.1|205946.1|206101.8|205951.8|206120.1|205970.1|206090.8|205940.8|335
1644281100000|2022-02-08 00:45:00|206101.4|205951.4|206087|205937|206126.5|205976.5|206064.5|205914.5|278
1644281400000|2022-02-08 00:50:00|206086.4|205936.4|206113.5|205963.5|206122.2|205972.2|206086.3|205936.3|409
1644281700000|2022-02-08 00:55:00|206113.4|205963.4|206123.3|205973.3|206149|205999|206097.5|205947.5|466
1644282000000|2022-02-08 01:00:00|206121.9|205971.9|206120|205970|206162.1|206012.1|206106.4|205956.4|571
1644282300000|2022-02-08 01:05:00|206117.9|205967.9|206107.1|205957.1|206136.3|205986.3|206101.7|205951.7|433
1644282600000|2022-02-08 01:10:00|206114.8|205964.8|206154.1|206004.1|206154.4|206004.4|206114.8|205964.8|758
1644282900000|2022-02-08 01:15:00|206154.4|206004.4|206143.3|205993.3|206161.5|206011.5|206129.3|205979.3|489
1644283200000|2022-02-08 01:20:00|206142.3|205992.3|206140|205990|206156.7|206006.7|206138|205988|681
1644283500000|2022-02-08 01:25:00|206139.1|205989.1|206110.9|205960.9|206152.8|206002.8|206107.5|205957.5|636
1644283800000|2022-02-08 01:30:00|206110.8|205960.8|206160.5|206010.5|206167.6|206017.6|206108.7|205958.7|468
1644284100000|2022-02-08 01:35:00|206160.2|206010.2|206145.4|205995.4|206167.2|206017.2|206143|205993|416
1644284400000|2022-02-08 01:40:00|206145.3|205995.3|206139|205989|206159.7|206009.7|206107.8|205957.8|507
1644284700000|2022-02-08 01:45:00|206139.7|205989.7|206167.5|206017.5|206179.2|206029.2|206138.6|205988.6|400
1644285000000|2022-02-08 01:50:00|206168.8|206018.8|206170.8|206020.8|206193.1|206043.1|206160.7|206010.7|505
1644285300000|2022-02-08 01:55:00|206170.7|206020.7|206162.5|206012.5|206174.9|206024.9|206138.6|205988.6|523
1644285600000|2022-02-08 02:00:00|206161.7|206011.7|206203|206053|206214.3|206064.3|206153.7|206003.7|502
1644285900000|2022-02-08 02:05:00|206204.7|206054.7|206223.7|206073.7|206241.2|206091.2|206189.3|206039.3|470
1644286200000|2022-02-08 02:10:00|206224.2|206074.2|206296|206146|206324.5|206174.5|206223.8|206073.8|511
1644286500000|2022-02-08 02:15:00|206294.8|206144.8|206324.4|206174.4|206330|206180|206278|206128|445
1644286800000|2022-02-08 02:20:00|206323.9|206173.9|206322.5|206172.5|206342.1|206192.1|206291.8|206141.8|481
1644287100000|2022-02-08 02:25:00|206321.9|206171.9|206276.6|206126.6|206328.5|206178.5|206274.5|206124.5|330
1644287400000|2022-02-08 02:30:00|206277.1|206127.1|206293.6|206143.6|206301.4|206151.4|206269.4|206119.4|472
1644287700000|2022-02-08 02:35:00|206292.4|206142.4|206303.2|206153.2|206336.7|206186.7|206290.3|206140.3|339
1644288000000|2022-02-08 02:40:00|206304.2|206154.2|206289.9|206139.9|206318|206168|206269.2|206119.2|567
1644288300000|2022-02-08 02:45:00|206288|206138|206255.9|206105.9|206294.9|206144.9|206232.8|206082.8|520
1644288600000|2022-02-08 02:50:00|206256.6|206106.6|206259.1|206109.1|206290|206140|206243.1|206093.1|566
1644288900000|2022-02-08 02:55:00|206260.6|206110.6|206240.8|206090.8|206266.3|206116.3|206233.6|206083.6|498
1644289200000|2022-02-08 03:00:00|206241.3|206091.3|206252.9|206102.9|206263.1|206113.1|206231|206081|427
1644289500000|2022-02-08 03:05:00|206253.2|206103.2|206274.8|206124.8|206277.2|206127.2|206250.8|206100.8|287
1644289800000|2022-02-08 03:10:00|206275.9|206125.9|206284.7|206134.7|206289.2|206139.2|206272.1|206122.1|353
1644290100000|2022-02-08 03:15:00|206284.8|206134.8|206278.1|206128.1|206288.4|206138.4|206250.1|206100.1|401
1644290400000|2022-02-08 03:20:00|206277.9|206127.9|206263.3|206113.3|206291.9|206141.9|206258.2|206108.2|470
1644290700000|2022-02-08 03:25:00|206263.4|206113.4|206212|206062|206279.5|206129.5|206204.9|206054.9|439
1644291000000|2022-02-08 03:30:00|206210|206060|206226|206076|206226|206076|206180.6|206030.6|356
1644291300000|2022-02-08 03:35:00|206220.1|206070.1|206193.7|206043.7|206227|206077|206163.3|206013.3|536
1644291600000|2022-02-08 03:40:00|206191|206041|206208.4|206058.4|206217|206067|206183.9|206033.9|409
1644291900000|2022-02-08 03:45:00|206204.6|206054.6|206235.5|206085.5|206250.9|206100.9|206198.4|206048.4|497
1644292200000|2022-02-08 03:50:00|206235.4|206085.4|206259|206109|206272.1|206122.1|206221.7|206071.7|385
1644292500000|2022-02-08 03:55:00|206259.4|206109.4|206266.6|206116.6|206279.4|206129.4|206252.8|206102.8|381
1644292800000|2022-02-08 04:00:00|206267.5|206117.5|206290.5|206140.5|206301.5|206151.5|206250.7|206100.7|342
1644293100000|2022-02-08 04:05:00|206296.4|206146.4|206291.6|206141.6|206307.6|206157.6|206280.8|206130.8|277
1644293400000|2022-02-08 04:10:00|206291.7|206141.7|206265.3|206115.3|206303.4|206153.4|206258.6|206108.6|421
1644293700000|2022-02-08 04:15:00|206266|206116|206302.4|206152.4|206314.4|206164.4|206266|206116|346
1644294000000|2022-02-08 04:20:00|206302.9|206152.9|206341.4|206191.4|206346.4|206196.4|206297.8|206147.8|331
1644294300000|2022-02-08 04:25:00|206341.6|206191.6|206312.1|206162.1|206343.5|206193.5|206302.2|206152.2|357
1644294600000|2022-02-08 04:30:00|206312.7|206162.7|206310.9|206160.9|206320.4|206170.4|206308.9|206158.9|312
1644294900000|2022-02-08 04:35:00|206311|206161|206345.7|206195.7|206356.6|206206.6|206311|206161|479
1644295200000|2022-02-08 04:40:00|206343.1|206193.1|206406.5|206256.5|206409.4|206259.4|206336.2|206186.2|338
1644295500000|2022-02-08 04:45:00|206404.8|206254.8|206461.7|206311.7|206473.2|206323.2|206399.6|206249.6|387
1644295800000|2022-02-08 04:50:00|206462|206312|206475.4|206325.4|206481.2|206331.2|206457.8|206307.8|327
1644296100000|2022-02-08 04:55:00|206472.2|206322.2|206429|206279|206486.4|206336.4|206423.2|206273.2|337
1644296400000|2022-02-08 05:00:00|206428.8|206278.8|206489.3|206339.3|206495.7|206345.7|206426.8|206276.8|577
1644296700000|2022-02-08 05:05:00|206488.7|206338.7|206480.3|206330.3|206522.9|206372.9|206471.2|206321.2|525
1644297000000|2022-02-08 05:10:00|206481.2|206331.2|206548.4|206398.4|206556.8|206406.8|206477.3|206327.3|568
1644297300000|2022-02-08 05:15:00|206550.6|206400.6|206546|206396|206552.6|206402.6|206535.1|206385.1|451
1644297600000|2022-02-08 05:20:00|206545.2|206395.2|206649.3|206499.3|206661.1|206511.1|206543.1|206393.1|509
1644297900000|2022-02-08 05:25:00|206648.9|206498.9|206637.5|206487.5|206687.6|206537.6|206624|206474|593
1644298200000|2022-02-08 05:30:00|206637.4|206487.4|206671.9|206521.9|206683.9|206533.9|206634.2|206484.2|491
1644298500000|2022-02-08 05:35:00|206671.2|206521.2|206674.1|206524.1|206689.1|206539.1|206669.3|206519.3|445
1644298800000|2022-02-08 05:40:00|206674.7|206524.7|206674.2|206524.2|206690.5|206540.5|206661.7|206511.7|324
1644299100000|2022-02-08 05:45:00|206671.1|206521.1|206631.1|206481.1|206679.4|206529.4|206629.6|206479.6|335
1644299400000|2022-02-08 05:50:00|206630.7|206480.7|206613.6|206463.6|206666.3|206516.3|206608.5|206458.5|438
1644299700000|2022-02-08 05:55:00|206614.2|206464.2|206599.1|206449.1|206625.1|206475.1|206579|206429|373
1644300000000|2022-02-08 06:00:00|206600.7|206450.7|206676.2|206526.2|206681.4|206531.4|206595.4|206445.4|499
1644300300000|2022-02-08 06:05:00|206674.1|206524.1|206639.3|206489.3|206682.6|206532.6|206614.9|206464.9|409
1644300600000|2022-02-08 06:10:00|206633.9|206483.9|206635.2|206485.2|206646.7|206496.7|206593.3|206443.3|438
1644300900000|2022-02-08 06:15:00|206633.1|206483.1|206683.1|206533.1|206694.9|206544.9|206633.1|206483.1|469
1644301200000|2022-02-08 06:20:00|206683.2|206533.2|206682.5|206532.5|206689.1|206539.1|206630.7|206480.7|514
1644301500000|2022-02-08 06:25:00|206683|206533|206629.9|206479.9|206693|206543|206621.9|206471.9|439
1644301800000|2022-02-08 06:30:00|206630.1|206480.1|206605.5|206455.5|206637|206487|206592.1|206442.1|385
1644302100000|2022-02-08 06:35:00|206605.6|206455.6|206475.1|206325.1|206607.7|206457.7|206450.7|206300.7|479
1644302400000|2022-02-08 06:40:00|206475.2|206325.2|206459.7|206309.7|206510.5|206360.5|206456.9|206306.9|533
1644302700000|2022-02-08 06:45:00|206459.3|206309.3|206521.5|206371.5|206532.4|206382.4|206452.9|206302.9|572
1644303000000|2022-02-08 06:50:00|206517.4|206367.4|206510.6|206360.6|206523.6|206373.6|206493.6|206343.6|524
1644303300000|2022-02-08 06:55:00|206510.1|206360.1|206507.9|206357.9|206523.7|206373.7|206485.8|206335.8|592
1644303600000|2022-02-08 07:00:00|206512|206362|206506.7|206356.7|206566.1|206416.1|206467.3|206317.3|779
1644303900000|2022-02-08 07:05:00|206506.4|206356.4|206497.5|206347.5|206517.9|206367.9|206466|206316|552
1644304200000|2022-02-08 07:10:00|206494.5|206344.5|206488.6|206338.6|206506.6|206356.6|206436.5|206286.5|650
1644304500000|2022-02-08 07:15:00|206488.5|206338.5|206600.3|206450.3|206610.2|206460.2|206488.5|206338.5|740
1644304800000|2022-02-08 07:20:00|206600.9|206450.9|206736.7|206586.7|206755.7|206605.7|206584|206434|662
1644305100000|2022-02-08 07:25:00|206736.2|206586.2|206891.4|206741.4|206905.8|206755.8|206733|206583|678
1644305400000|2022-02-08 07:30:00|206891.3|206741.3|206888.5|206738.5|206938.7|206788.7|206875.3|206725.3|808
1644305700000|2022-02-08 07:35:00|206885.7|206735.7|206902.3|206752.3|206955.1|206805.1|206877|206727|818
1644306000000|2022-02-08 07:40:00|206896.4|206746.4|206846|206696|206934.6|206784.6|206826.9|206676.9|662
1644306300000|2022-02-08 07:45:00|206845.6|206695.6|206895.6|206745.6|206905.8|206755.8|206845|206695|632
1644306600000|2022-02-08 07:50:00|206896.4|206746.4|206935.9|206785.9|206942.7|206792.7|206865.5|206715.5|652
1644306900000|2022-02-08 07:55:00|206935.8|206785.8|206936.3|206786.3|206939.5|206789.5|206882.7|206732.7|682
1644307200000|2022-02-08 08:00:00|206934.5|206784.5|206730.8|206580.8|206941|206791|206703.1|206553.1|828
1644307500000|2022-02-08 08:05:00|206727.9|206577.9|206811.4|206661.4|206853.1|206703.1|206727.9|206577.9|768
1644307800000|2022-02-08 08:10:00|206811.6|206661.6|206765.9|206615.9|206816.8|206666.8|206731.6|206581.6|711
1644308100000|2022-02-08 08:15:00|206766.2|206616.2|206700.6|206550.6|206794.9|206648.8|206687.9|206537.9|760
1644308400000|2022-02-08 08:20:00|206701.3|206551.3|206588.1|206438.1|206702|206552|206578.1|206428.1|740
1644308700000|2022-02-08 08:25:00|206588|206438|206589.2|206439.2|206667.9|206517.9|206563.1|206413.1|760
1644309000000|2022-02-08 08:30:00|206585.5|206435.5|206579.2|206429.2|206627.8|206477.8|206574.4|206424.4|726
1644309300000|2022-02-08 08:35:00|206580|206430|206536.1|206386.1|206589.1|206439.1|206495.6|206345.6|617
1644309600000|2022-02-08 08:40:00|206536|206386|206612.4|206462.4|206619.6|206469.6|206463.7|206313.7|691
1644309900000|2022-02-08 08:45:00|206612.7|206462.7|206486.7|206336.7|206640.2|206490.2|206481.4|206331.4|690
1644310200000|2022-02-08 08:50:00|206487|206337|206558.8|206408.8|206561.5|206411.5|206483.3|206333.3|626
1644310500000|2022-02-08 08:55:00|206558.3|206408.3|206567.8|206417.8|206596.8|206446.8|206548.3|206398.3|688
1644310800000|2022-02-08 09:00:00|206568.3|206418.3|206455.2|206305.2|206588.4|206438.4|206448.3|206298.3|662
1644311100000|2022-02-08 09:05:00|206454.7|206304.7|206473.4|206323.4|206516.7|206366.7|206437.4|206287.4|634
1644311400000|2022-02-08 09:10:00|206473.3|206323.3|206451.4|206301.4|206474.6|206324.6|206405.9|206255.9|643
1644311700000|2022-02-08 09:15:00|206451.5|206301.5|206356.7|206206.7|206457|206307|206351.2|206201.2|704
1644312000000|2022-02-08 09:20:00|206357.7|206207.7|206323.6|206173.6|206465.3|206315.3|206319.9|206169.9|686
1644312300000|2022-02-08 09:25:00|206323.3|206173.3|206289.4|206139.4|206329|206179|206271.1|206121.1|577
1644312600000|2022-02-08 09:30:00|206289.1|206139.1|206342.8|206192.8|206344.7|206194.7|206271.4|206121.4|623
1644312900000|2022-02-08 09:35:00|206350.2|206200.2|206264.1|206114.1|206389.8|206239.8|206260.8|206110.8|527
1644313200000|2022-02-08 09:40:00|206262.8|206112.8|206363.6|206213.6|206373|206266.8|206248.8|206098.8|691
1644313500000|2022-02-08 09:45:00|206363.5|206213.5|206310.9|206160.9|206363.5|206213.5|206261.4|206131.9|633
1644313800000|2022-02-08 09:50:00|206311.3|206161.3|206261|206111|206313.5|206163.5|206206.5|206056.5|780
1644314100000|2022-02-08 09:55:00|206260.8|206110.8|206371.1|206221.1|206391.6|206241.6|206257.5|206107.5|858
1644314400000|2022-02-08 10:00:00|206382.6|206232.6|206421.4|206271.4|206453|206303|206372.8|206222.8|760
1644314700000|2022-02-08 10:05:00|206422.1|206272.1|206385.9|206235.9|206429.4|206279.4|206374|206224|751
1644315000000|2022-02-08 10:10:00|206386.7|206236.7|206460.7|206310.7|206467.5|206317.5|206368.3|206218.3|695
1644315300000|2022-02-08 10:15:00|206468.1|206318.1|206548.1|206398.1|206551|206401|206449.9|206299.9|608
1644315600000|2022-02-08 10:20:00|206548.4|206398.4|206558.5|206408.5|206595.1|206487|206482.4|206377.5|604
1644315900000|2022-02-08 10:25:00|206555.1|206405.1|206436.7|206286.7|206556.5|206435.3|206425.8|206275.8|703
1644316200000|2022-02-08 10:30:00|206435.9|206285.9|206434.2|206284.2|206442.6|206325|206375|206254.4|613
1644316500000|2022-02-08 10:35:00|206435.2|206285.2|206411.4|206261.4|206442.8|206292.8|206405.1|206255.1|649
1644316800000|2022-02-08 10:40:00|206411.3|206261.3|206261.8|206111.8|206414.5|206264.5|206246.8|206096.8|628
1644317100000|2022-02-08 10:45:00|206261.5|206111.5|206234.8|206084.8|206281|206146.4|206164.2|206038.2|571
1644317400000|2022-02-08 10:50:00|206234.2|206084.2|206285.7|206135.7|206328.3|206178.3|206226.5|206076.5|680
1644317700000|2022-02-08 10:55:00|206283.9|206133.9|206273.5|206123.5|206285.8|206135.8|206248.6|206098.6|670
1644318000000|2022-02-08 11:00:00|206279.2|206129.2|206387.1|206237.1|206388.8|206238.8|206272.5|206122.5|774
1644318300000|2022-02-08 11:05:00|206390.6|206240.6|206376.2|206226.2|206391.2|206241.2|206270.6|206120.6|691
1644318600000|2022-02-08 11:10:00|206377|206227|206417.7|206267.7|206437.4|206287.4|206355.2|206205.2|710
1644318900000|2022-02-08 11:15:00|206414.9|206264.9|206476|206326|206535.7|206385.7|206410.4|206260.4|738
1644319200000|2022-02-08 11:20:00|206476.8|206326.8|206509.7|206359.7|206534.8|206384.8|206476.3|206326.3|712
1644319500000|2022-02-08 11:25:00|206509.3|206359.3|206513|206363|206573.7|206423.7|206484.2|206334.2|644
1644319800000|2022-02-08 11:30:00|206514.9|206364.9|206494.6|206344.6|206517.9|206367.9|206490.1|206340.1|549
1644320100000|2022-02-08 11:35:00|206495.3|206345.3|206520.5|206370.5|206556.3|206406.3|206454|206304|657
1644320400000|2022-02-08 11:40:00|206520.3|206370.3|206478.4|206328.4|206545.7|206395.7|206470.3|206320.3|621
1644320700000|2022-02-08 11:45:00|206479.3|206329.3|206528.3|206378.3|206531.7|206381.7|206455.1|206305.1|613
1644321000000|2022-02-08 11:50:00|206528.8|206378.8|206544.4|206394.4|206556|206406|206472.6|206322.6|664
1644321300000|2022-02-08 11:55:00|206544.5|206394.5|206629.4|206479.4|206646.5|206496.5|206540.2|206390.2|710
1644321600000|2022-02-08 12:00:00|206628|206478|206672.6|206522.6|206704.2|206554.2|206625.2|206475.2|693
1644321900000|2022-02-08 12:05:00|206671.9|206521.9|206574.6|206424.6|206690.4|206540.4|206554.7|206404.7|746
1644322200000|2022-02-08 12:10:00|206575.4|206425.4|206703|206553|206751.3|206601.3|206574.6|206424.6|727
1644322500000|2022-02-08 12:15:00|206703.6|206553.6|206797.9|206647.9|206871.3|206721.3|206699|206549|764
1644322800000|2022-02-08 12:20:00|206800.2|206650.2|206740.9|206590.9|206852.1|206702.1|206735.6|206585.6|709
1644323100000|2022-02-08 12:25:00|206741.4|206591.4|206705.3|206555.3|206748.1|206598.1|206659.1|206509.1|617
1644323400000|2022-02-08 12:30:00|206706.8|206556.8|206856.6|206706.6|206917.1|206767.1|206706.8|206556.8|712
1644323700000|2022-02-08 12:35:00|206856.2|206706.2|206817.1|206667.1|206894.4|206765.9|206803.9|206661.7|787
1644324000000|2022-02-08 12:40:00|206812.8|206662.8|206811.2|206661.2|206821|206717.9|206766.2|206616.2|707
1644324300000|2022-02-08 12:45:00|206810.8|206660.8|206819.8|206669.8|206860.6|206711.8|206761.8|206645.2|787
1644324600000|2022-02-08 12:50:00|206819.7|206669.7|206709.9|206559.9|206820.9|206670.9|206708|206558|799
1644324900000|2022-02-08 12:55:00|206709.4|206559.4|206805.9|206655.9|206805.9|206655.9|206708.7|206558.7|784
1644325200000|2022-02-08 13:00:00|206804.9|206654.9|206754.3|206604.3|206837|206687|206748.6|206598.6|923
1644325500000|2022-02-08 13:05:00|206755|206605|206734.9|206584.9|206838.1|206736|206688|206568.3|951
1644325800000|2022-02-08 13:10:00|206734.3|206584.3|206658|206508|206739.4|206615.4|206641.7|206491.7|753
1644326100000|2022-02-08 13:15:00|206659.9|206509.9|206790|206640|206803.7|206696.3|206498.1|206394.2|870
1644326400000|2022-02-08 13:20:00|206778|206628|206653.7|206503.7|206846.9|206718|206562.5|206454.4|874
1644326700000|2022-02-08 13:25:00|206649.5|206499.5|206639.4|206489.4|206658.3|206556.3|206537.3|206423|802
1644327000000|2022-02-08 13:30:00|206638.7|206488.7|206555.9|206405.9|206663|206563.1|206513|206392.9|717
1644327300000|2022-02-08 13:35:00|206559.7|206409.7|206525.9|206375.9|206562.1|206412.1|206415.3|206292|869
1644327600000|2022-02-08 13:40:00|206525.1|206375.1|206584.7|206434.7|206713.8|206600.6|206525.1|206375.1|670
1644327900000|2022-02-08 13:45:00|206586|206436|206389.2|206239.2|206586.3|206436.3|206359.5|206209.5|832
1644328200000|2022-02-08 13:50:00|206388.6|206238.6|206229.8|206079.8|206410.2|206307|206153|206040.4|809
1644328500000|2022-02-08 13:55:00|206230.3|206080.3|206340|206190|206347.7|206197.7|206151.1|206045.7|817
1644328800000|2022-02-08 14:00:00|206331.7|206181.7|206413.3|206263.3|206417.9|206318.2|206272.5|206140|749
1644329100000|2022-02-08 14:05:00|206413.5|206263.5|206468.8|206318.8|206511|206409.3|206354.6|206219.2|789
1644329400000|2022-02-08 14:10:00|206480.3|206330.3|206365.7|206215.7|206510.6|206360.6|206313.1|206209.5|841
1644329700000|2022-02-08 14:15:00|206364.5|206214.5|206370.1|206220.1|206418.9|206282.5|206271.4|206172.3|800
1644330000000|2022-02-08 14:20:00|206374.7|206224.7|206287.4|206137.4|206421|206314.5|206256|206121.9|802
1644330300000|2022-02-08 14:25:00|206285.8|206135.8|206335|206185|206359.1|206221.2|206160.2|206024.7|834
1644330600000|2022-02-08 14:30:00|206324.5|206174.5|206453.9|206303.9|206466.2|206342.6|206240.9|206129|892
1644330900000|2022-02-08 14:35:00|206451.5|206301.5|206165.2|206015.2|206483.6|206368.3|206119.4|206002.5|928
1644331200000|2022-02-08 14:40:00|206164.1|206014.1|206154|206004|206220.7|206115.5|206080.5|205980.7|854
1644331500000|2022-02-08 14:45:00|206149.7|205999.7|206266.6|206116.6|206298.7|206200.9|206083.8|205962.4|914
1644331800000|2022-02-08 14:50:00|206265.9|206115.9|206547.7|206397.7|206551.2|206448.8|206193.7|206081.8|853
1644332100000|2022-02-08 14:55:00|206544.5|206394.5|206521.8|206371.8|206570.7|206446.7|206432.3|206298|971
1644332400000|2022-02-08 15:00:00|206523|206373|206606.1|206556.1|206660.6|206560.9|206504.4|206373|857
1644332700000|2022-02-08 15:05:00|206605.6|206555.6|206649.9|206499.9|206665|206558|206492.9|206378.9|978
1644333000000|2022-02-08 15:10:00|206649.7|206499.7|206557.4|206407.4|206657.2|206507.2|206524.7|206374.7|899
1644333300000|2022-02-08 15:15:00|206556.2|206406.2|206499.9|206349.9|206608|206492.2|206446.9|206296.9|933
1644333600000|2022-02-08 15:20:00|206500.4|206350.4|206575.4|206425.4|206594.5|206474.7|206474.5|206324.5|862
1644333900000|2022-02-08 15:25:00|206576.2|206426.2|206611.1|206461.1|206622.4|206503.2|206429.8|206330.1|957
1644334200000|2022-02-08 15:30:00|206610.3|206460.3|206626.5|206476.5|206675.4|206580.5|206546.8|206396.8|935
1644334500000|2022-02-08 15:35:00|206630.6|206480.6|206611.2|206561.2|206671.8|206577.2|206571.6|206421.6|763
1644334800000|2022-02-08 15:40:00|206612|206562|206560|206410|206663.6|206562|206505.7|206401.2|926
1644335100000|2022-02-08 15:45:00|206560.8|206410.8|206547.6|206397.6|206560.8|206429.1|206376|206250.5|948
1644335400000|2022-02-08 15:50:00|206545.2|206395.2|206506.3|206356.3|206617.2|206467.2|206488.8|206338.8|955
1644335700000|2022-02-08 15:55:00|206513.5|206363.5|206677.5|206527.5|206799|206697.1|206511.5|206361.5|945
1644336000000|2022-02-08 16:00:00|206674|206524|206546.7|206396.7|206676.2|206569.3|206488.8|206338.8|897
1644336300000|2022-02-08 16:05:00|206546.1|206396.1|206428.3|206278.3|206556|206454|206365.2|206250.3|717
1644336600000|2022-02-08 16:10:00|206428.1|206278.1|206369|206219|206468.8|206318.8|206367.1|206217.1|674
1644336900000|2022-02-08 16:15:00|206369.2|206219.2|206392.4|206242.4|206423.7|206317.9|206332|206182|790
1644337200000|2022-02-08 16:20:00|206392.6|206242.6|206468.6|206318.6|206470.5|206368.3|206386.5|206236.5|684
1644337500000|2022-02-08 16:25:00|206467.2|206317.2|206427.5|206277.5|206467.2|206348.7|206359.2|206258.1|628
1644337800000|2022-02-08 16:30:00|206427.4|206277.4|206456|206306|206459|206359.7|206325.7|206215.2|830
1644338100000|2022-02-08 16:35:00|206456.9|206306.9|206449.4|206299.4|206489.1|206378.6|206387.6|206286.1|830
1644338400000|2022-02-08 16:40:00|206449|206299|206414.8|206264.8|206458.7|206350.6|206338.3|206228.4|750
1644338700000|2022-02-08 16:45:00|206414.4|206264.4|206417.2|206267.2|206425.3|206314.6|206337|206203.2|774
1644339000000|2022-02-08 16:50:00|206419.4|206269.4|206447.4|206297.4|206507.1|206359|206404.5|206255.3|629
1644339300000|2022-02-08 16:55:00|206444.8|206294.8|206455|206305|206469.2|206343.9|206388.4|206286.8|653
1644339600000|2022-02-08 17:00:00|206453.9|206303.9|206437.9|206287.9|206475.2|206329.3|206357|206249.7|721
1644339900000|2022-02-08 17:05:00|206436.9|206286.9|206457.3|206307.3|206468.5|206369.5|206390.3|206284.7|535
1644340200000|2022-02-08 17:10:00|206457.9|206307.9|206362.6|206212.6|206460|206333.1|206355.7|206205.7|734
1644340500000|2022-02-08 17:15:00|206365.7|206215.7|206409.3|206259.3|206417.5|206267.5|206365.7|206215.7|715
1644340800000|2022-02-08 17:20:00|206409.5|206259.5|206367.1|206217.1|206416.3|206290.2|206337.1|206194.1|598
1644341100000|2022-02-08 17:25:00|206368.4|206218.4|206404.5|206254.5|206413.7|206263.7|206364.2|206214.2|582
1644341400000|2022-02-08 17:30:00|206404.7|206254.7|206267.3|206117.3|206404.9|206281.8|206261.2|206111.2|553
1644341700000|2022-02-08 17:35:00|206269.2|206119.2|206276.4|206126.4|206291.3|206141.3|206237.4|206087.4|550
1644342000000|2022-02-08 17:40:00|206276.5|206126.5|206338.4|206188.4|206381.6|206238|206265.5|206115.5|606
1644342300000|2022-02-08 17:45:00|206339|206189|206357.7|206207.7|206410.4|206260.4|206308.4|206158.4|515
1644342600000|2022-02-08 17:50:00|206357.6|206207.6|206363|206213|206393.3|206259.9|206309.2|206189|455
1644342900000|2022-02-08 17:55:00|206361.1|206211.1|206420.2|206270.2|206428.5|206324|206355.1|206210.2|705
1644343200000|2022-02-08 18:00:00|206420.1|206270.1|206425.3|206275.3|206439.2|206332.7|206382.7|206266|578
1644343500000|2022-02-08 18:05:00|206423.9|206273.9|206444.5|206294.5|206453.1|206303.1|206411.8|206261.8|599
1644343800000|2022-02-08 18:10:00|206444|206294|206503.5|206353.5|206530.8|206396.9|206437.6|206294|634
1644344100000|2022-02-08 18:15:00|206503.6|206353.6|206529.3|206379.3|206602.7|206452.7|206500.9|206350.9|757
1644344400000|2022-02-08 18:20:00|206529.1|206379.1|206493.8|206343.8|206532.6|206395.9|206399.4|206249.4|681
1644344700000|2022-02-08 18:25:00|206493.2|206343.2|206449.2|206299.2|206500.7|206400.9|206430.1|206296|641
1644345000000|2022-02-08 18:30:00|206448.9|206298.9|206403.7|206253.7|206457|206307|206399.2|206249.2|509
1644345300000|2022-02-08 18:35:00|206403.4|206253.4|206305.8|206155.8|206404.7|206254.7|206244.1|206154.1|605
1644345600000|2022-02-08 18:40:00|206307.6|206157.6|206407|206257|206407|206257|206280.9|206139.6|516
1644345900000|2022-02-08 18:45:00|206407.2|206257.2|206352.6|206202.6|206422.4|206272.4|206322|206172|647
1644346200000|2022-02-08 18:50:00|206351.9|206201.9|206357.2|206207.2|206449.1|206299.1|206351.9|206201.9|574
1644346500000|2022-02-08 18:55:00|206356.9|206206.9|206305.9|206155.9|206360.4|206210.4|206302.7|206152.7|463
1644346800000|2022-02-08 19:00:00|206306.3|206156.3|206307.3|206157.3|206340|206190|206292.1|206142.1|506
1644347100000|2022-02-08 19:05:00|206308.6|206158.6|206323|206173|206326.5|206176.5|206282.3|206132.3|681
1644347400000|2022-02-08 19:10:00|206325.7|206175.7|206320.6|206170.6|206331.8|206219.4|206269.4|206166.7|493
1644347700000|2022-02-08 19:15:00|206320.4|206170.4|206238.6|206088.6|206369.5|206257|206178.3|206080.4|622
1644348000000|2022-02-08 19:20:00|206239.1|206089.1|206345.1|206195.1|206351.9|206226.3|206209.5|206088.1|804
1644348300000|2022-02-08 19:25:00|206346.6|206196.6|206283.5|206133.5|206367.7|206267.5|206232|206119.8|799
1644348600000|2022-02-08 19:30:00|206284.4|206134.4|206192.3|206042.3|206307.4|206165.1|206128|206028.8|736
1644348900000|2022-02-08 19:35:00|206192.4|206042.4|206265.3|206115.3|206286|206192.3|206119.8|206019.7|666
1644349200000|2022-02-08 19:40:00|206267.7|206117.7|206271.4|206121.4|206292|206212.3|206222.1|206106.7|583
1644349500000|2022-02-08 19:45:00|206273.1|206123.1|206268|206118|206329.4|206229.3|206205.3|206104.3|644
1644349800000|2022-02-08 19:50:00|206268.6|206118.6|206211.9|206061.9|206277.5|206127.5|206169.8|206059.9|613
1644350100000|2022-02-08 19:55:00|206211.2|206061.2|206258.8|206108.8|206296.4|206198.1|206167.8|206023.6|659
1644350400000|2022-02-08 20:00:00|206256.8|206106.8|206208.9|206058.9|206273.2|206152.3|206178.6|206028.6|696
1644350700000|2022-02-08 20:05:00|206209.1|206059.1|206243.2|206093.2|206248.5|206098.5|206183.5|206033.5|585
1644351000000|2022-02-08 20:10:00|206243.1|206093.1|206232.6|206082.6|206243.8|206093.8|206197.3|206047.3|613
1644351300000|2022-02-08 20:15:00|206234.2|206084.2|206286|206136|206305.5|206188.1|206186.6|206075.5|658
1644351600000|2022-02-08 20:20:00|206299.9|206149.9|206271|206121|206312.2|206194.2|206216.9|206080.6|675
1644351900000|2022-02-08 20:25:00|206271.3|206121.3|206294|206144|206300.7|206150.7|206259.7|206109.7|719
1644352200000|2022-02-08 20:30:00|206293.1|206143.1|206300.9|206150.9|206324.3|206185.5|206228.2|206108.5|703
1644352500000|2022-02-08 20:35:00|206301.4|206151.4|206330.3|206180.3|206371.4|206258.2|206273.4|206127.3|670
1644352800000|2022-02-08 20:40:00|206331.6|206181.6|206303.3|206153.3|206331.6|206203.8|206242.1|206143.1|642
1644353100000|2022-02-08 20:45:00|206303.7|206153.7|206274.5|206124.5|206313.8|206214.7|206211.7|206110.7|555
1644353400000|2022-02-08 20:50:00|206272.2|206122.2|206251.9|206201.9|206327.1|206211.2|206194.5|206101.4|759
1644353700000|2022-02-08 20:55:00|206304|206154|206297.6|206147.6|206310.8|206205|206224.8|206119.1|741
1644354000000|2022-02-08 21:00:00|206295.7|206145.7|206292.8|206142.8|206299.8|206156.9|206206.9|206087.6|606
1644354300000|2022-02-08 21:05:00|206293|206143|206304.5|206154.5|206309|206182.7|206230.8|206110.5|452
1644354600000|2022-02-08 21:10:00|206307|206157|206387|206237|206393.7|206243.7|206272.2|206145.2|480
1644354900000|2022-02-08 21:15:00|206387.3|206237.3|206334.4|206184.4|206392.1|206242.1|206315.1|206165.1|417
1644355200000|2022-02-08 21:20:00|206332.8|206182.8|206263.3|206113.3|206334.6|206184.6|206262|206112|481
1644355500000|2022-02-08 21:25:00|206263.6|206113.6|206234.1|206084.1|206271.1|206121.1|206210.3|206060.3|367
1644355800000|2022-02-08 21:30:00|206234.5|206084.5|206330.5|206180.5|206332.9|206182.9|206234.5|206084.5|482
1644356100000|2022-02-08 21:35:00|206330.3|206180.3|206332.2|206182.2|206344|206246.3|206291.6|206168.5|344
1644356400000|2022-02-08 21:40:00|206330.7|206180.7|206241.7|206091.7|206333.8|206183.8|206240.5|206090.5|327
1644356700000|2022-02-08 21:45:00|206242.3|206092.3|206273.2|206123.2|206276.3|206126.3|206177.9|206027.9|298
1644357000000|2022-02-08 21:50:00|206275.3|206125.3|206284.5|206134.5|206290.7|206140.7|206258.8|206108.8|234
1644357300000|2022-02-08 21:55:00|206276.6|206126.6|206234.8|206084.8|206319.8|206169.8|206223.6|206059.6|327
1644357600000|2022-02-08 22:00:00|206280.7|206018.2|206251.8|205941.8|206287.1|206137.1|206224.8|205914.8|49
1644357900000|2022-02-08 22:05:00|206258.8|205948.8|206290.1|206140.1|206293.3|206141.1|206219.1|205909.1|160
1644358200000|2022-02-08 22:10:00|206331.4|206053.8|206222.1|205950.7|206360.1|206128.7|206214.5|205918.5|244
1644358500000|2022-02-08 22:15:00|206283.5|205988.4|206094|205944|206350.7|206040.7|206080.1|205874.4|547
1644358800000|2022-02-08 22:20:00|206092.5|205942.5|206084.2|205934.2|206304.5|205994.5|206062.3|205844|438
1644359100000|2022-02-08 22:25:00|206086.3|205936.3|206175.9|205892.5|206175.9|205981.1|206062.3|205843|194
1644359400000|2022-02-08 22:30:00|206151.3|205886.9|206109.3|205959.3|206214.5|206016.5|206081.9|205886.9|286
1644359700000|2022-02-08 22:35:00|206109.2|205959.2|206093.5|205943.5|206216.3|205974.3|206073.8|205896.5|219
1644360000000|2022-02-08 22:40:00|206095.5|205945.5|206077.5|205927.5|206123.6|205973.6|206073.6|205923.6|166
1644360300000|2022-02-08 22:45:00|206122.9|205972.9|206119.9|205969.9|206154.6|205994.5|206051|205892.5|164
1644360600000|2022-02-08 22:50:00|206117.6|205967.6|206101.6|205951.6|206188|205976.8|206087.7|205878|150
1644360900000|2022-02-08 22:55:00|206103.1|205953.1|206138.2|205988.2|206163|206013|206076.4|205926.4|149
1644361200000|2022-02-08 23:00:00|206117.8|205967.8|206108.1|205958.1|206310|206016.1|206082.5|205932.5|460
1644361500000|2022-02-08 23:05:00|206107.7|205957.7|206108.7|205958.7|206123.1|205973.1|206099.3|205949.3|290
1644361800000|2022-02-08 23:10:00|206109.7|205959.7|206118.6|205968.6|206140.1|206019|206068.2|205945.3|345
1644362100000|2022-02-08 23:15:00|206117.7|205967.7|206119.8|205969.8|206140.3|205990.3|206081.3|205931.3|313
1644362400000|2022-02-08 23:20:00|206116.5|205966.5|206097.2|205947.2|206123.3|205973.3|206090.5|205940.5|419
1644362700000|2022-02-08 23:25:00|206099.3|205949.3|206089.6|205939.6|206109.2|205959.2|206078.2|205928.2|281
1644363000000|2022-02-08 23:30:00|206089.8|205939.8|206112.6|205962.6|206119.5|205969.5|206076.4|205926.4|315
1644363300000|2022-02-08 23:35:00|206112.7|205962.7|206103.2|205953.2|206114|205964|206077.1|205927.1|220
1644363600000|2022-02-08 23:40:00|206100.8|205950.8|206110|205960|206115.7|205965.7|206093.3|205943.3|245
1644363900000|2022-02-08 23:45:00|206108.2|205958.2|206101|205951|206125.8|205975.8|206086.1|205936.1|287
1644364200000|2022-02-08 23:50:00|206100.3|205950.3|206108.9|205958.9|206119.7|205969.7|206085.7|205935.7|260
1644364500000|2022-02-08 23:55:00|206106.6|205956.6|206074.7|205924.7|206120.7|205970.7|206061.6|205911.6|349
1644364800000|2022-02-09 00:00:00|206074.8|205924.8|206081.1|205931.1|206096.6|205946.6|206045.5|205895.5|399
1644365100000|2022-02-09 00:05:00|206080.1|205930.1|206090.2|205940.2|206106.8|205956.8|206047.5|205897.5|389
1644365400000|2022-02-09 00:10:00|206092.4|205942.4|206095.3|205945.3|206135|205985|206062.5|205912.5|299
1644365700000|2022-02-09 00:15:00|206095.6|205945.6|206085.3|205935.3|206125.7|205975.7|206034.2|205884.2|306
1644366000000|2022-02-09 00:20:00|206078.8|205928.8|206084.6|205934.6|206103.4|205953.4|206058.3|205908.3|315
1644366300000|2022-02-09 00:25:00|206086.9|205936.9|206093|205943|206102.3|205952.3|206037.9|205887.9|259
1644366600000|2022-02-09 00:30:00|206094.3|205944.3|206162.4|206012.4|206174.4|206024.4|206086.7|205936.7|363
1644366900000|2022-02-09 00:35:00|206162.3|206012.3|206250.9|206100.9|206256.7|206106.7|206157.3|206007.3|327
1644367200000|2022-02-09 00:40:00|206248.6|206098.6|206245.8|206095.8|206292.2|206142.2|206229.8|206079.8|277
1644367500000|2022-02-09 00:45:00|206244.5|206094.5|206218.4|206068.4|206246.5|206096.5|206207.1|206057.1|279
1644367800000|2022-02-09 00:50:00|206224.3|206074.3|206248|206098|206248.3|206098.3|206213.1|206063.1|405
1644368100000|2022-02-09 00:55:00|206249.2|206099.2|206289.5|206139.5|206297.2|206147.2|206248.9|206098.9|345
1644368400000|2022-02-09 01:00:00|206290.9|206140.9|206229.6|206079.6|206318.6|206168.6|206216|206066|398
1644368700000|2022-02-09 01:05:00|206228.4|206078.4|206146.4|205996.4|206233.4|206083.4|206138.1|205988.1|305
1644369000000|2022-02-09 01:10:00|206145.4|205995.4|206144.9|205994.9|206150|206000|206132.2|205982.2|287
1644369300000|2022-02-09 01:15:00|206145.1|205995.1|206145|205995|206156.4|206006.4|206137.3|205987.3|366
1644369600000|2022-02-09 01:20:00|206143.9|205993.9|206145.2|205995.2|206157.8|206007.8|206117.3|205967.3|268
1644369900000|2022-02-09 01:25:00|206145.1|205995.1|206145|205995|206163.4|206013.4|206129.1|205979.1|232
1644370200000|2022-02-09 01:30:00|206144.6|205994.6|206142.9|205992.9|206157.1|206007.1|206128.6|205978.6|463
1644370500000|2022-02-09 01:35:00|206142.8|205992.8|206101.3|205951.3|206170.7|206020.7|206082.7|205932.7|461
1644370800000|2022-02-09 01:40:00|206100.5|205950.5|206063.7|205913.7|206130.8|205980.8|206047.8|205897.8|551
1644371100000|2022-02-09 01:45:00|206082.3|205932.3|206059.9|205909.9|206099.3|205949.3|206045.2|205895.2|434
1644371400000|2022-02-09 01:50:00|206060.3|205910.3|206053.5|205903.5|206101.9|205951.9|206049.7|205899.7|365
1644371700000|2022-02-09 01:55:00|206055.2|205905.2|206053.6|205903.6|206091.5|205941.5|206037.9|205887.9|433
1644372000000|2022-02-09 02:00:00|206056|205906|206038.1|205888.1|206057.9|205907.9|206024.4|205874.4|464
1644372300000|2022-02-09 02:05:00|206038.3|205888.3|206012.9|205862.9|206052.2|205902.2|206004.1|205854.1|457
1644372600000|2022-02-09 02:10:00|206019.4|205869.4|206014.2|205864.2|206038.5|205888.5|206008.6|205858.6|600
1644372900000|2022-02-09 02:15:00|206017.1|205867.1|206009.9|205859.9|206025.1|205875.1|206009.4|205859.4|724
1644373200000|2022-02-09 02:20:00|206010.6|205860.6|205991.7|205841.7|206028.8|205878.8|205988.4|205838.4|272
1644373500000|2022-02-09 02:25:00|205990.9|205840.9|206014.3|205864.3|206023.1|205873.1|205972.8|205822.8|369
1644373800000|2022-02-09 02:30:00|206014|205864|206012.8|205862.8|206031.3|205881.3|206001.9|205851.9|373
1644374100000|2022-02-09 02:35:00|206012.7|205862.7|206008.2|205858.2|206027.5|205877.5|206003.2|205853.2|328
1644374400000|2022-02-09 02:40:00|206008.5|205858.5|206014.6|205864.6|206024.2|205874.2|206008|205858|327
1644374700000|2022-02-09 02:45:00|206014.2|205864.2|206011.2|205861.2|206020.4|205870.4|205991.7|205841.7|361
1644375000000|2022-02-09 02:50:00|206008.7|205858.7|206011.3|205861.3|206017.1|205867.1|206008.2|205858.2|236
1644375300000|2022-02-09 02:55:00|206011.7|205861.7|205968.5|205818.5|206017.5|205867.5|205953.7|205803.7|354
1644375600000|2022-02-09 03:00:00|205968.9|205818.9|205946.7|205796.7|205968.9|205818.9|205916.3|205766.3|346
1644375900000|2022-02-09 03:05:00|205947.4|205797.4|205940.6|205790.6|205980.8|205830.8|205935.4|205785.4|321
1644376200000|2022-02-09 03:10:00|205940.3|205790.3|205950.2|205800.2|205955.2|205805.2|205936.8|205786.8|227
1644376500000|2022-02-09 03:15:00|205949.2|205799.2|205939.4|205789.4|205957.2|205807.2|205936.3|205786.3|312
1644376800000|2022-02-09 03:20:00|205940.5|205790.5|205962.8|205812.8|205965.6|205815.6|205936|205786|341
1644377100000|2022-02-09 03:25:00|205963|205813|205945.5|205795.5|205963.9|205813.9|205931|205781|441
1644377400000|2022-02-09 03:30:00|205945.3|205795.3|205939|205789|205957.8|205807.8|205924.8|205774.8|373
1644377700000|2022-02-09 03:35:00|205937.5|205787.5|205934.8|205784.8|205944.1|205794.1|205931.4|205781.4|252
1644378000000|2022-02-09 03:40:00|205934.6|205784.6|205958.2|205808.2|205958.2|205808.2|205934.2|205784.2|234
1644378300000|2022-02-09 03:45:00|205954.9|205804.9|205943.5|205793.5|205954.9|205804.9|205933|205783|273
1644378600000|2022-02-09 03:50:00|205940.4|205790.4|205934.2|205784.2|205948.6|205798.6|205924.7|205774.7|292
1644378900000|2022-02-09 03:55:00|205935.2|205785.2|205963.1|205813.1|205968.2|205818.2|205930.9|205780.9|401
1644379200000|2022-02-09 04:00:00|205963.4|205813.4|205963.5|205813.5|205967.5|205817.5|205957.3|205807.3|346
1644379500000|2022-02-09 04:05:00|205965.2|205815.2|205863.6|205713.6|205965.2|205815.2|205861.9|205711.9|307
1644379800000|2022-02-09 04:10:00|205863|205713|205888.4|205738.4|205889.8|205739.8|205854.2|205704.2|225
1644380100000|2022-02-09 04:15:00|205888.8|205738.8|205886.8|205736.8|205893.3|205743.3|205861.5|205711.5|303
1644380400000|2022-02-09 04:20:00|205887.5|205737.5|205887.4|205737.4|205893.6|205743.6|205883.1|205733.1|204
1644380700000|2022-02-09 04:25:00|205887.7|205737.7|205899.2|205749.2|205911|205761|205883.9|205733.9|210
1644381000000|2022-02-09 04:30:00|205904.5|205754.5|205934.5|205784.5|205937.8|205787.8|205894.2|205744.2|281
1644381300000|2022-02-09 04:35:00|205932.9|205782.9|205932.6|205782.6|205944.9|205794.9|205926.3|205776.3|185
1644381600000|2022-02-09 04:40:00|205933|205783|205871.9|205721.9|205938.5|205788.5|205869.8|205719.8|219
1644381900000|2022-02-09 04:45:00|205872.4|205722.4|205872.6|205722.6|205879.1|205729.1|205848.6|205698.6|287
1644382200000|2022-02-09 04:50:00|205869.9|205719.9|205861.5|205711.5|205872|205722|205851.6|205701.6|294
1644382500000|2022-02-09 04:55:00|205863.9|205713.9|205862|205712|205872.1|205722.1|205831.7|205681.7|292
1644382800000|2022-02-09 05:00:00|205860.2|205710.2|205836.9|205686.9|205863.9|205713.9|205829|205679|335
1644383100000|2022-02-09 05:05:00|205836.1|205686.1|205830.3|205680.3|205839.6|205734.2|205783.8|205679.6|192
1644383400000|2022-02-09 05:10:00|205830.6|205680.6|205835.2|205685.2|205839.9|205689.9|205829|205679|202
1644383700000|2022-02-09 05:15:00|205831.5|205681.5|205841.1|205691.1|205844.5|205694.5|205831.5|205681.5|236
1644384000000|2022-02-09 05:20:00|205839.3|205689.3|205857.4|205707.4|205882.5|205732.5|205830|205680|280
1644384300000|2022-02-09 05:25:00|205854.8|205704.8|205837.4|205687.4|205854.8|205704.8|205822.6|205672.6|236
1644384600000|2022-02-09 05:30:00|205834.8|205684.8|205852.1|205702.1|205856.2|205706.2|205832.5|205682.5|166
1644384900000|2022-02-09 05:35:00|205849.6|205699.6|205843.1|205693.1|205869.4|205719.4|205828|205678|236
1644385200000|2022-02-09 05:40:00|205843.5|205693.5|205842.3|205692.3|205875.6|205725.6|205828.3|205678.3|269
1644385500000|2022-02-09 05:45:00|205838.4|205688.4|205841|205691|205849.6|205699.6|205827.6|205677.6|304
1644385800000|2022-02-09 05:50:00|205842|205692|205864.1|205714.1|205870.4|205720.4|205828.8|205678.8|308
1644386100000|2022-02-09 05:55:00|205866.1|205716.1|205891.2|205741.2|205899.7|205749.7|205865.5|205715.5|346
1644386400000|2022-02-09 06:00:00|205891.8|205741.8|205898.6|205748.6|205903|205753|205871.1|205721.1|359
1644386700000|2022-02-09 06:05:00|205897.7|205747.7|205892.2|205742.2|205912.9|205762.9|205887.4|205737.4|294
1644387000000|2022-02-09 06:10:00|205892.8|205742.8|205918.3|205768.3|205938.6|205788.6|205890.1|205740.1|420
1644387300000|2022-02-09 06:15:00|205918.2|205768.2|205922.7|205772.7|205927.2|205777.2|205891.1|205741.1|445
1644387600000|2022-02-09 06:20:00|205922.2|205772.2|205958.3|205808.3|205969.2|205819.2|205920.1|205770.1|393
1644387900000|2022-02-09 06:25:00|205958|205808|205981.9|205831.9|205982.7|205832.7|205938.3|205788.3|371
1644388200000|2022-02-09 06:30:00|205980.7|205830.7|205935.8|205785.8|205983.2|205833.2|205930.9|205780.9|253
1644388500000|2022-02-09 06:35:00|205935.5|205785.5|205925.9|205775.9|205949.9|205799.9|205905.7|205755.7|243
1644388800000|2022-02-09 06:40:00|205929.1|205779.1|205940.8|205790.8|205944.5|205794.5|205906.8|205756.8|284
1644389100000|2022-02-09 06:45:00|205938|205788|205965.2|205815.2|205969|205819|205927.5|205777.5|519
1644389400000|2022-02-09 06:50:00|205964.7|205814.7|205967.5|205817.5|205994.1|205844.1|205953.1|205803.1|412
1644389700000|2022-02-09 06:55:00|205967.2|205817.2|206003.2|205853.2|206015.7|205865.7|205967.2|205817.2|436
1644390000000|2022-02-09 07:00:00|206001.1|205851.1|205947.4|205797.4|206003|205853|205914.8|205764.8|561
1644390300000|2022-02-09 07:05:00|205947.6|205797.6|205925.1|205775.1|205961.6|205811.6|205914.4|205764.4|318
1644390600000|2022-02-09 07:10:00|205923.4|205773.4|205956.8|205806.8|205958.9|205808.9|205907.4|205757.4|381
1644390900000|2022-02-09 07:15:00|205957.6|205807.6|205956.1|205806.1|205961.2|205811.2|205938.9|205788.9|396
1644391200000|2022-02-09 07:20:00|205955.7|205805.7|206002.4|205852.4|206006.2|205856.2|205952.6|205802.6|452
1644391500000|2022-02-09 07:25:00|206002.1|205852.1|206032.2|205882.2|206047|205897|205999.5|205849.5|645
1644391800000|2022-02-09 07:30:00|206034.3|205884.3|205970.2|205820.2|206062.3|205912.3|205968.2|205818.2|585
1644392100000|2022-02-09 07:35:00|205972.8|205822.8|206084.2|205934.2|206091.3|205941.3|205922.2|205798.9|700
1644392400000|2022-02-09 07:40:00|206083.9|205933.9|206074.5|205924.5|206105.2|205955.2|206028.2|205878.2|733
1644392700000|2022-02-09 07:45:00|206074.7|205924.7|205975.3|205825.3|206084|205934|205909.8|205759.8|588
1644393000000|2022-02-09 07:50:00|205975.1|205825.1|205918.9|205768.9|205977.7|205827.7|205900|205750|697
1644393300000|2022-02-09 07:55:00|205921.7|205771.7|205878.6|205728.6|205960.7|205810.7|205872|205722|568
1644393600000|2022-02-09 08:00:00|205878.9|205728.9|205819.8|205669.8|205910.4|205760.4|205815.5|205665.5|806
1644393900000|2022-02-09 08:05:00|205819.3|205669.3|205824.8|205674.8|205843|205693|205766.9|205616.9|578
1644394200000|2022-02-09 08:10:00|205817.6|205667.6|205766.5|205616.5|205825.9|205675.9|205752.4|205602.4|623
1644394500000|2022-02-09 08:15:00|205770.6|205620.6|205732.2|205582.2|205776|205626|205688|205538|764
1644394800000|2022-02-09 08:20:00|205729.1|205579.1|205698.5|205548.5|205732.3|205582.3|205692.6|205542.6|524
1644395100000|2022-02-09 08:25:00|205698.6|205548.6|205698.4|205548.4|205743.5|205593.5|205682.5|205532.5|516
1644395400000|2022-02-09 08:30:00|205698.7|205548.7|205642.7|205492.7|205749.9|205599.9|205605.4|205455.4|765
1644395700000|2022-02-09 08:35:00|205640.7|205490.7|205673.2|205523.2|205675.3|205525.3|205598.5|205448.5|820
1644396000000|2022-02-09 08:40:00|205672.8|205522.8|205604.8|205454.8|205694.8|205544.8|205600.6|205450.6|595
1644396300000|2022-02-09 08:45:00|205604.5|205454.5|205600.7|205450.7|205616.6|205485.5|205533.6|205433.6|543
1644396600000|2022-02-09 08:50:00|205600.6|205450.6|205575.6|205425.6|205609|205459|205561.1|205411.1|478
1644396900000|2022-02-09 08:55:00|205572.8|205422.8|205645.4|205495.4|205649.4|205499.4|205565.3|205415.3|584
1644397200000|2022-02-09 09:00:00|205645.5|205495.5|205688.7|205538.7|205698.2|205548.2|205632.5|205482.5|540
1644397500000|2022-02-09 09:05:00|205688.4|205538.4|205605.4|205455.4|205695.2|205545.2|205599|205449|490
1644397800000|2022-02-09 09:10:00|205605.7|205455.7|205643.3|205493.3|205646|205496|205570.5|205420.5|591
1644398100000|2022-02-09 09:15:00|205643.1|205493.1|205597.9|205447.9|205657.5|205507.5|205580.4|205430.4|593
1644398400000|2022-02-09 09:20:00|205597.5|205447.5|205616.7|205466.7|205625.9|205475.9|205595.5|205445.5|599
1644398700000|2022-02-09 09:25:00|205614.9|205464.9|205601.4|205451.4|205632.6|205482.6|205597.2|205447.2|477
1644399000000|2022-02-09 09:30:00|205601.1|205451.1|205601|205451|205629|205479|205572.9|205422.9|500
1644399300000|2022-02-09 09:35:00|205603.1|205453.1|205569.7|205419.7|205607|205457|205558.3|205408.3|578
1644399600000|2022-02-09 09:40:00|205568.5|205418.5|205585.4|205435.4|205587.6|205437.6|205566.6|205416.6|652
1644399900000|2022-02-09 09:45:00|205582.5|205432.5|205570.7|205420.7|205589.1|205439.1|205560|205410|515
1644400200000|2022-02-09 09:50:00|205569.6|205419.6|205473.5|205323.5|205580.5|205466.5|205430.3|205307.5|542
1644400500000|2022-02-09 09:55:00|205474.5|205324.5|205446.8|205296.8|205503.1|205353.1|205428.8|205278.8|578
1644400800000|2022-02-09 10:00:00|205446.9|205296.9|205427.9|205277.9|205446.9|205296.9|205420.6|205270.6|549
1644401100000|2022-02-09 10:05:00|205428.6|205278.6|205408.3|205258.3|205448.1|205298.1|205396.4|205246.4|446
1644401400000|2022-02-09 10:10:00|205408.2|205258.2|205399.6|205249.6|205409.7|205259.7|205392.7|205242.7|561
1644401700000|2022-02-09 10:15:00|205399.8|205249.8|205402.9|205252.9|205409.5|205259.5|205396.5|205246.5|407
1644402000000|2022-02-09 10:20:00|205403.1|205253.1|205348.6|205198.6|205405.9|205255.9|205335.5|205185.5|553
1644402300000|2022-02-09 10:25:00|205339.6|205189.6|205349.4|205199.4|205352.7|205202.7|205337.2|205187.2|474
1644402600000|2022-02-09 10:30:00|205349.1|205199.1|205401.9|205251.9|205405.2|205255.2|205341.1|205191.1|503
1644402900000|2022-02-09 10:35:00|205402.1|205252.1|205394.1|205244.1|205427.9|205277.9|205387|205237|515
1644403200000|2022-02-09 10:40:00|205394.5|205244.5|205296.5|205146.5|205399.6|205249.6|205236.1|205133.3|463
1644403500000|2022-02-09 10:45:00|205296|205146|205295.5|205145.5|205307.1|205157.1|205286.3|205136.3|387
1644403800000|2022-02-09 10:50:00|205295.6|205145.6|205269.4|205119.4|205298.5|205148.5|205257.1|205107.1|587
1644404100000|2022-02-09 10:55:00|205269.3|205119.3|205234|205084|205274.1|205124.1|205217.9|205067.9|660
1644404400000|2022-02-09 11:00:00|205235.3|205085.3|205216.8|205066.8|205256.7|205106.7|205203|205053|735
1644404700000|2022-02-09 11:05:00|205216|205066|205187.7|205037.7|205223.2|205073.2|205181.3|205031.3|515
1644405000000|2022-02-09 11:10:00|205188.4|205038.4|205275.8|205125.8|205277.6|205127.6|205187.6|205037.6|634
1644405300000|2022-02-09 11:15:00|205275.7|205125.7|205367.5|205217.5|205373.8|205223.8|205274.9|205124.9|635
1644405600000|2022-02-09 11:20:00|205367.4|205217.4|205316.9|205166.9|205395.1|205245.1|205287|205137|673
1644405900000|2022-02-09 11:25:00|205316.2|205166.2|205309.8|205159.8|205320.1|205170.1|205270.3|205120.3|505
1644406200000|2022-02-09 11:30:00|205309.1|205159.1|205313|205163|205328.5|205178.5|205277|205127|382
1644406500000|2022-02-09 11:35:00|205313.1|205163.1|205263.6|205113.6|205329.2|205179.2|205254.9|205104.9|471
1644406800000|2022-02-09 11:40:00|205263.8|205113.8|205273.2|205123.2|205275.8|205125.8|205262.9|205112.9|374
1644407100000|2022-02-09 11:45:00|205274.7|205124.7|205266.4|205116.4|205285.8|205135.8|205264.3|205114.3|471
1644407400000|2022-02-09 11:50:00|205265.7|205115.7|205267.7|205117.7|205321.2|205171.2|205263|205113|481
1644407700000|2022-02-09 11:55:00|205261.2|205111.2|205301.2|205151.2|205340|205190|205230.7|205080.7|593
1644408000000|2022-02-09 12:00:00|205296.6|205146.6|205320.9|205170.9|205355.9|205205.9|205272.9|205122.9|674
1644408300000|2022-02-09 12:05:00|205319.4|205169.4|205377.6|205227.6|205395.7|205245.7|205316.9|205166.9|586
1644408600000|2022-02-09 12:10:00|205381.7|205231.7|205434.4|205284.4|205435.8|205285.8|205376.5|205226.5|544
1644408900000|2022-02-09 12:15:00|205434.9|205284.9|205430.2|205280.2|205438.3|205288.3|205425.2|205275.2|275
1644409200000|2022-02-09 12:20:00|205430.1|205280.1|205472.8|205322.8|205508|205358|205424|205274|375
1644409500000|2022-02-09 12:25:00|205473.5|205323.5|205457.1|205307.1|205499.6|205349.6|205444.6|205294.6|455
1644409800000|2022-02-09 12:30:00|205460|205310|205483.6|205333.6|205503|205353|205449.6|205299.6|477
1644410100000|2022-02-09 12:35:00|205484|205334|205501.6|205351.6|205507.8|205357.8|205463|205313|587
1644410400000|2022-02-09 12:40:00|205501.5|205351.5|205520.5|205370.5|205542.9|205392.9|205469.1|205319.1|654
1644410700000|2022-02-09 12:45:00|205522.4|205372.4|205542.7|205392.7|205550.9|205400.9|205503.4|205353.4|717
1644411000000|2022-02-09 12:50:00|205542.2|205392.2|205584.8|205434.8|205635.7|205509.7|205529.1|205379.1|748
1644411300000|2022-02-09 12:55:00|205584.3|205434.3|205449.2|205299.2|205586.3|205436.3|205425.9|205275.9|715
1644411600000|2022-02-09 13:00:00|205446.5|205296.5|205412.7|205262.7|205453|205303|205398|205248|826
1644411900000|2022-02-09 13:05:00|205412.8|205262.8|205499.6|205349.6|205507.4|205357.4|205399.8|205249.8|677
1644412200000|2022-02-09 13:10:00|205501|205351|205416.6|205266.6|205544.4|205394.4|205331.8|205224.5|670
1644412500000|2022-02-09 13:15:00|205416.4|205266.4|205538.7|205388.7|205539.9|205402.6|205385.3|205264.1|595
1644412800000|2022-02-09 13:20:00|205554.4|205404.4|205480.1|205330.1|205583.2|205433.2|205416.9|205317|662
1644413100000|2022-02-09 13:25:00|205482.9|205332.9|205621.6|205471.6|205624.2|205501.9|205416|205316.2|688
1644413400000|2022-02-09 13:30:00|205621.7|205471.7|205568.6|205418.6|205668.1|205518.1|205547.4|205397.4|806
1644413700000|2022-02-09 13:35:00|205570.8|205420.8|205575.4|205425.4|205584|205434|205548.9|205398.9|741
1644414000000|2022-02-09 13:40:00|205575.7|205425.7|205546.5|205396.5|205625.2|205475.2|205454.5|205347.5|665
1644414300000|2022-02-09 13:45:00|205547.4|205397.4|205535.7|205385.7|205567.7|205464.5|205467.2|205366|634
1644414600000|2022-02-09 13:50:00|205533.6|205383.6|205583.5|205433.5|205608.4|205461.1|205486.2|205381.4|652
1644414900000|2022-02-09 13:55:00|205587|205437|205641.9|205491.9|205642.6|205492.6|205527|205425.6|693
1644415200000|2022-02-09 14:00:00|205641.1|205491.1|205627|205477|205652.2|205502.2|205543.4|205445|778
1644415500000|2022-02-09 14:05:00|205628.7|205478.7|205601.5|205451.5|205630.3|205480.3|205546.5|205396.5|645
1644415800000|2022-02-09 14:10:00|205601.8|205451.8|205621.4|205471.4|205628.6|205478.6|205550.9|205400.9|726
1644416100000|2022-02-09 14:15:00|205620.5|205470.5|205608.1|205458.1|205620.5|205470.5|205604.6|205454.6|673
1644416400000|2022-02-09 14:20:00|205607.8|205457.8|205516.3|205366.3|205653.3|205533.9|205510.3|205360.3|730
1644416700000|2022-02-09 14:25:00|205516.1|205366.1|205523.5|205373.5|205555.7|205405.7|205503.4|205353.4|667
1644417000000|2022-02-09 14:30:00|205522.9|205372.9|205569.3|205419.3|205571.1|205421.1|205425.7|205317.7|832
1644417300000|2022-02-09 14:35:00|205568.4|205418.4|205515.6|205365.6|205615.9|205477.6|205495.2|205345.2|909
1644417600000|2022-02-09 14:40:00|205516.9|205366.9|205405.8|205255.8|205525.7|205375.7|205361.3|205251.2|947
1644417900000|2022-02-09 14:45:00|205405.1|205255.1|205394.8|205244.8|205413.9|205263.9|205290.9|205140.9|914
1644418200000|2022-02-09 14:50:00|205396.2|205246.2|205352.5|205202.5|205453.4|205303.4|205345|205195|943
1644418500000|2022-02-09 14:55:00|205354.7|205204.7|205393.8|205243.8|205451.7|205301.7|205348.9|205198.9|796
1644418800000|2022-02-09 15:00:00|205393.1|205243.1|205324.8|205174.8|205395.9|205245.9|205312.4|205162.4|827
1644419100000|2022-02-09 15:05:00|205329.7|205179.7|205324.8|205174.8|205429.1|205279.1|205323.2|205173.2|816
1644419400000|2022-02-09 15:10:00|205327.9|205177.9|205407.2|205257.2|205427.8|205277.8|205281.3|205131.3|854
1644419700000|2022-02-09 15:15:00|205405.6|205255.6|205333.2|205183.2|205412.6|205262.6|205307|205157|850
1644420000000|2022-02-09 15:20:00|205333.5|205183.5|205348|205198|205356.3|205233.8|205261.1|205150.2|798
1644420300000|2022-02-09 15:25:00|205352.4|205202.4|205206.9|205056.9|205354.2|205204.2|205183.6|205049.8|785
1644420600000|2022-02-09 15:30:00|205210.6|205060.6|205197.5|205047.5|205210.6|205060.6|205141.4|204991.4|837
1644420900000|2022-02-09 15:35:00|205194.6|205044.6|205149.3|204999.3|205200.6|205050.6|205132.8|204982.8|773
1644421200000|2022-02-09 15:40:00|205149.6|204999.6|205100.4|204950.4|205150.2|205046.9|205067.1|204948.7|747
1644421500000|2022-02-09 15:45:00|205100.9|204950.9|205108.6|204958.6|205162|205041.7|205091.7|204946.1|725
1644421800000|2022-02-09 15:50:00|205109.8|204959.8|204984.2|204834.2|205110.4|204980.6|204913.6|204823.8|790
1644422100000|2022-02-09 15:55:00|204985|204835|204990.6|204840.6|205013.5|204889.4|204936.3|204812.8|706
1644422400000|2022-02-09 16:00:00|204991.9|204841.9|205033.4|204883.4|205072.2|204952.6|204905.3|204804.3|855
1644422700000|2022-02-09 16:05:00|205034.1|204884.1|204979.1|204829.1|205089.5|204986|204927.1|204825.8|656
1644423000000|2022-02-09 16:10:00|204980.1|204830.1|204924.7|204774.7|204983.1|204871.7|204861.2|204742.7|657
1644423300000|2022-02-09 16:15:00|204924.1|204774.1|204858.9|204708.9|204951.6|204837.1|204829.8|204680.5|714
1644423600000|2022-02-09 16:20:00|204863.4|204713.4|204961.3|204811.3|204967.2|204865.2|204810.8|204710.5|624
1644423900000|2022-02-09 16:25:00|204963.8|204813.8|204919.1|204869.1|204970.1|204871.1|204891.1|204791.5|559
1644424200000|2022-02-09 16:30:00|204919.4|204869.4|204952.8|204902.8|205054.6|204945.4|204918.9|204817.8|693
1644424500000|2022-02-09 16:35:00|204952.7|204902.7|205030.8|204880.8|205085.9|204977.1|204949|204851.5|666
1644424800000|2022-02-09 16:40:00|205030.5|204880.5|205057.1|204907.1|205084.3|204980.7|204974.5|204876.4|859
1644425100000|2022-02-09 16:45:00|205056.8|204906.8|205025.2|204875.2|205070|204925.4|204973.5|204871.8|777
1644425400000|2022-02-09 16:50:00|205029.8|204879.8|205072.1|204922.1|205089.8|204973.7|204956.7|204856.7|873
1644425700000|2022-02-09 16:55:00|205074.8|204924.8|205099.2|204949.2|205111.1|204991|205039.5|204918.7|860
1644426000000|2022-02-09 17:00:00|205098.5|204948.5|205099.6|204949.6|205116.5|204966.5|205091.6|204941.6|736
1644426300000|2022-02-09 17:05:00|205100|204950|205066.7|204916.7|205101.8|204994.3|205021.8|204912.7|601
1644426600000|2022-02-09 17:10:00|205066.6|204916.6|205073.1|204923.1|205076.7|204926.7|205062|204912|598
1644426900000|2022-02-09 17:15:00|205073.3|204923.3|205027.5|204877.5|205073.3|204941.2|204974.5|204872.3|486
1644427200000|2022-02-09 17:20:00|205028.3|204878.3|204993.6|204843.6|205035.9|204905|204938.5|204840.5|588
1644427500000|2022-02-09 17:25:00|204993.9|204843.9|205023.2|204873.2|205045.8|204936.4|204921.1|204819.8|561
1644427800000|2022-02-09 17:30:00|205021.4|204871.4|204949|204799|205024.4|204914.8|204884.9|204787.2|823
1644428100000|2022-02-09 17:35:00|204949.1|204799.1|204714.4|204564.4|204980.7|204879|204700.6|204552.9|782
1644428400000|2022-02-09 17:40:00|204713.1|204563.1|204644.9|204494.9|204724.1|204618.2|204601|204485|821
1644428700000|2022-02-09 17:45:00|204645|204495|204638.3|204488.3|204655.8|204556.5|204586.9|204436.9|724
1644429000000|2022-02-09 17:50:00|204638.5|204488.5|204628.6|204478.6|204660.6|204522.7|204572.7|204459.1|692
1644429300000|2022-02-09 17:55:00|204628.5|204478.5|204608.6|204458.6|204631.7|204530|204556.5|204445.3|696
1644429600000|2022-02-09 18:00:00|204607.1|204457.1|204629.9|204479.9|204641.6|204491.6|204473.6|204356.6|772
1644429900000|2022-02-09 18:05:00|204628.7|204478.7|204686|204536|204696.5|204589.3|204573.8|204457.7|677
1644430200000|2022-02-09 18:10:00|204685.3|204535.3|204792.8|204642.8|204794.4|204649.6|204648.5|204498.5|715
1644430500000|2022-02-09 18:15:00|204794.3|204644.3|204829.7|204679.7|204831.8|204694.4|204704|204573.5|623
1644430800000|2022-02-09 18:20:00|204829.8|204679.8|204804.6|204754.6|204865.6|204758.7|204740.9|204638.3|584
1644431100000|2022-02-09 18:25:00|204849.2|204699.2|204830.8|204680.8|204870.8|204764.9|204752.6|204602.6|694
1644431400000|2022-02-09 18:30:00|204828.8|204678.8|204835.3|204685.3|204903.1|204773.5|204780|204662.7|624
1644431700000|2022-02-09 18:35:00|204835.8|204685.8|204923.2|204773.2|204951.9|204849.3|204834.1|204684.1|636
1644432000000|2022-02-09 18:40:00|204922.4|204772.4|204861.2|204711.2|204923.5|204815.6|204843.7|204693.7|618
1644432300000|2022-02-09 18:45:00|204861.9|204711.9|204806.8|204656.8|204869.7|204741.8|204769.9|204651.2|500
1644432600000|2022-02-09 18:50:00|204807.3|204657.3|204814.8|204764.8|204903.2|204790.7|204775.8|204649.1|549
1644432900000|2022-02-09 18:55:00|204818.4|204768.4|204911.1|204761.1|204914.3|204779.2|204818.4|204710|469
1644433200000|2022-02-09 19:00:00|204910.9|204760.9|204917|204767|204922.4|204772.4|204782.6|204672.1|698
1644433500000|2022-02-09 19:05:00|204919.4|204769.4|204914.9|204764.9|204949.8|204840.2|204849.9|204747.8|663
1644433800000|2022-02-09 19:10:00|204914.8|204764.8|204851.6|204701.6|204917.3|204767.3|204797.6|204647.6|698
1644434100000|2022-02-09 19:15:00|204857.9|204707.9|204938.8|204788.8|204945.8|204839.5|204852.4|204702.4|625
1644434400000|2022-02-09 19:20:00|204939.2|204789.2|204863.7|204713.7|204944|204830.3|204851.3|204701.3|622
1644434700000|2022-02-09 19:25:00|204863.9|204713.9|204920.5|204770.5|204926.6|204776.6|204793.4|204643.4|495
1644435000000|2022-02-09 19:30:00|204911.3|204761.3|204949.7|204799.7|204953.8|204803.8|204894.9|204744.9|445
1644435300000|2022-02-09 19:35:00|204950|204800|204947.3|204797.3|204953.1|204846.9|204889.9|204785|456
1644435600000|2022-02-09 19:40:00|204946.6|204796.6|204880.1|204730.1|204951.4|204839.8|204862|204729.7|537
1644435900000|2022-02-09 19:45:00|204876.4|204726.4|204776.1|204626.1|204880.6|204730.6|204760|204610|803
1644436200000|2022-02-09 19:50:00|204776.2|204626.2|204847.6|204697.6|204853.2|204706.3|204756.3|204622.3|667
1644436500000|2022-02-09 19:55:00|204848.7|204698.7|204909.8|204759.8|204913|204763|204783.7|204679.4|688
1644436800000|2022-02-09 20:00:00|204910.4|204760.4|204909.4|204759.4|204928.5|204778.5|204898.3|204748.3|569
1644437100000|2022-02-09 20:05:00|204907.4|204757.4|204910.2|204760.2|204956.4|204806.4|204900.7|204750.7|512
1644437400000|2022-02-09 20:10:00|204911.4|204761.4|205000.4|204850.4|205003.9|204853.9|204904.7|204754.7|541
1644437700000|2022-02-09 20:15:00|205000.6|204850.6|204987|204837|205014.1|204864.1|204965|204815|526
1644438000000|2022-02-09 20:20:00|204985|204835|204958.6|204808.6|205008.5|204858.5|204954.4|204804.4|531
1644438300000|2022-02-09 20:25:00|204958.9|204808.9|204983.9|204833.9|204991.6|204841.6|204954.8|204804.8|434
1644438600000|2022-02-09 20:30:00|204984.4|204834.4|204919.4|204769.4|204984.4|204856.8|204863.5|204741.7|468
1644438900000|2022-02-09 20:35:00|204920.1|204770.1|204992.2|204842.2|204997.9|204847.9|204886.8|204749|399
1644439200000|2022-02-09 20:40:00|204994.9|204844.9|204997.2|204847.2|205019.7|204869.7|204966.5|204816.5|549
1644439500000|2022-02-09 20:45:00|204997.3|204847.3|204998.3|204848.3|205018.2|204868.2|204954|204804|562
1644439800000|2022-02-09 20:50:00|204997.8|204847.8|204995.6|204845.6|205000.7|204850.7|204951.3|204801.3|701
1644440100000|2022-02-09 20:55:00|204994.9|204844.9|204989|204839|205021.9|204871.9|204985.9|204835.9|749
1644440400000|2022-02-09 21:00:00|204989.4|204839.4|204944.7|204794.7|205018.5|204868.5|204937.6|204787.6|655
1644440700000|2022-02-09 21:05:00|204941.7|204791.7|204966.6|204816.6|204977.6|204827.6|204932.3|204782.3|406
1644441000000|2022-02-09 21:10:00|204966.2|204816.2|204953.8|204803.8|204983.2|204833.2|204935.4|204785.4|470
1644441300000|2022-02-09 21:15:00|204953.6|204803.6|204961.4|204811.4|204982.9|204832.9|204937.1|204787.1|407
1644441600000|2022-02-09 21:20:00|204960.8|204810.8|204932.4|204782.4|204960.8|204810.8|204928.4|204778.4|449
1644441900000|2022-02-09 21:25:00|204932.5|204782.5|204987.5|204837.5|204992.3|204842.3|204924.8|204774.8|489
1644442200000|2022-02-09 21:30:00|204987.6|204837.6|204978.5|204828.5|204993.5|204843.5|204952.7|204802.7|455
1644442500000|2022-02-09 21:35:00|204975.4|204825.4|204975.5|204825.5|204991.5|204841.5|204968.8|204818.8|515
1644442800000|2022-02-09 21:40:00|204973.5|204823.5|204975.6|204825.6|204986.6|204836.6|204970.2|204820.2|552
1644443100000|2022-02-09 21:45:00|204975.4|204825.4|204896.3|204746.3|204980.8|204830.8|204891.7|204741.7|362
1644443400000|2022-02-09 21:50:00|204896|204746|204896.3|204746.3|204902|204752|204888.3|204738.3|283
1644443700000|2022-02-09 21:55:00|204899.6|204749.6|204832.2|204682.2|204951.4|204756.7|204832.2|204682.2|389
1644444000000|2022-02-09 22:00:00|204842.1|204692.1|204964.9|204667.2|204984.8|204814.2|204842.1|204642|158
1644444300000|2022-02-09 22:05:00|204963.6|204670.7|204944.8|204678.1|204971.4|204684.7|204944.8|204650.6|105
1644444600000|2022-02-09 22:10:00|204966.3|204667.2|204971.3|204662.7|205009.8|204782.7|204858.1|204632.9|231
1644444900000|2022-02-09 22:15:00|204966.7|204656.7|204950.6|204640.6|204973.8|204734.6|204863.7|204633.4|121
1644445200000|2022-02-09 22:20:00|204955.1|204650.8|204884.6|204734.6|204973.9|204735.8|204864.5|204613|85
1644445500000|2022-02-09 22:25:00|204946.5|204675|204966.3|204656.3|204972.8|204738.2|204869.5|204647.4|111
1644445800000|2022-02-09 22:30:00|204960|204650|204960|204662.8|204984.1|204746.9|204878.4|204645.7|356
1644446100000|2022-02-09 22:35:00|204959.3|204665.1|204944.7|204684.3|204974.5|204748.5|204877.2|204651.3|289
1644446400000|2022-02-09 22:40:00|204945.9|204682|204886.2|204736.2|204966.7|204744.5|204873.1|204622.3|235
1644446700000|2022-02-09 22:45:00|204930.1|204677.7|204892|204742|204960.5|204746.9|204874|204638.8|147
1644447000000|2022-02-09 22:50:00|204890.3|204740.3|204943.2|204633.2|205022.8|204820.3|204866.2|204607.7|243
1644447300000|2022-02-09 22:55:00|204949.6|204648.6|204942.6|204683.1|204975.8|204766.9|204888.2|204634.5|190
1644447600000|2022-02-09 23:00:00|204890|204740|204981.6|204831.6|204997.3|204841.5|204886.9|204667.1|453
1644447900000|2022-02-09 23:05:00|204987.5|204837.5|204981.2|204831.2|204999.9|204849.9|204953.5|204803.5|175
1644448200000|2022-02-09 23:10:00|204963.1|204813.1|204988.1|204838.1|205015.3|204865.3|204948.7|204798.7|190
1644448500000|2022-02-09 23:15:00|204981.9|204831.9|204986.6|204836.6|205010.1|204860.1|204980.5|204830.5|153
1644448800000|2022-02-09 23:20:00|204991.2|204841.2|204977.3|204827.3|205009|204859|204957.4|204807.4|220
1644449100000|2022-02-09 23:25:00|204974.3|204824.3|204970.3|204820.3|204985.6|204835.6|204952.5|204802.5|228
1644449400000|2022-02-09 23:30:00|204968.2|204818.2|204986.5|204836.5|204993.4|204843.4|204968.2|204818.2|261
1644449700000|2022-02-09 23:35:00|204985.1|204835.1|204981.1|204831.1|204996.9|204846.9|204967.3|204817.3|219
1644450000000|2022-02-09 23:40:00|204969|204819|204975.6|204825.6|205006.4|204856.4|204964.5|204814.5|209
1644450300000|2022-02-09 23:45:00|204973.6|204823.6|204984.3|204834.3|205012.5|204862.5|204970|204820|167
1644450600000|2022-02-09 23:50:00|204985.6|204835.6|204983.5|204833.5|205008.8|204858.8|204976.8|204826.8|195
1644450900000|2022-02-09 23:55:00|204983.6|204833.6|204986.7|204836.7|205008.9|204858.9|204967|204817|214
1644451200000|2022-02-10 00:00:00|204983.7|204833.7|204982.9|204832.9|204985.9|204835.9|204970|204820|303
1644451500000|2022-02-10 00:05:00|204982.2|204832.2|204981.6|204831.6|204993.5|204843.5|204970|204820|281
1644451800000|2022-02-10 00:10:00|204980.1|204830.1|204992.1|204842.1|204997.5|204847.5|204963.4|204813.4|333
1644452100000|2022-02-10 00:15:00|204992.7|204842.7|204994.6|204844.6|205010|204860|204982.8|204832.8|229
1644452400000|2022-02-10 00:20:00|204993.5|204843.5|204997|204847|205004.5|204854.5|204987.2|204837.2|245
1644452700000|2022-02-10 00:25:00|204997.1|204847.1|204989.2|204839.2|205002.5|204852.5|204981|204831|191
1644453000000|2022-02-10 00:30:00|204986|204836|204994.6|204844.6|205004.3|204854.3|204976.2|204826.2|248
1644453300000|2022-02-10 00:35:00|204995|204845|205000.2|204850.2|205013.6|204863.6|204983.3|204833.3|238
1644453600000|2022-02-10 00:40:00|205000.5|204850.5|205044|204894|205055.7|204905.7|204996.6|204846.6|302
1644453900000|2022-02-10 00:45:00|205043.4|204893.4|205044.5|204894.5|205050.6|204900.6|205029.8|204879.8|222
1644454200000|2022-02-10 00:50:00|205050.7|204900.7|205128.3|204978.3|205135|204985|205038.9|204888.9|361
1644454500000|2022-02-10 00:55:00|205128.9|204978.9|205139.2|204989.2|205147|204997|205127.8|204977.8|478
1644454800000|2022-02-10 01:00:00|205141.4|204991.4|205167.4|205017.4|205172.3|205022.3|205135.4|204985.4|514
1644455100000|2022-02-10 01:05:00|205167|205017|205165.5|205015.5|205183.1|205033.1|205162.1|205012.1|376
1644455400000|2022-02-10 01:10:00|205166|205016|205161.7|205011.7|205192.8|205042.8|205155.6|205005.6|551
1644455700000|2022-02-10 01:15:00|205161.5|205011.5|205159|205009|205163.2|205013.2|205151.9|205001.9|343
1644456000000|2022-02-10 01:20:00|205159.6|205009.6|205165.3|205015.3|205168.3|205018.3|205153|205003|296
1644456300000|2022-02-10 01:25:00|205164.7|205014.7|205164.8|205014.8|205185.5|205035.5|205154|205004|300
1644456600000|2022-02-10 01:30:00|205163.5|205013.5|205186.6|205036.6|205192.6|205042.6|205161.5|205011.5|338
1644456900000|2022-02-10 01:35:00|205182.4|205032.4|205183.7|205033.7|205195.3|205045.3|205177.5|205027.5|259
1644457200000|2022-02-10 01:40:00|205183.8|205033.8|205188.4|205038.4|205194.8|205044.8|205175.1|205025.1|218
1644457500000|2022-02-10 01:45:00|205189.8|205039.8|205209|205059|205215.2|205065.2|205182.5|205032.5|281
1644457800000|2022-02-10 01:50:00|205188.5|205038.5|205199.2|205049.2|205209.3|205059.3|205183.7|205033.7|343
1644458100000|2022-02-10 01:55:00|205199|205049|205212.3|205062.3|205219.9|205069.9|205195.6|205045.6|345
1644458400000|2022-02-10 02:00:00|205211.7|205061.7|205210.9|205060.9|205217.6|205067.6|205194|205044|319
1644458700000|2022-02-10 02:05:00|205212.8|205062.8|205161.2|205011.2|205217|205067|205148.6|204998.6|351
1644459000000|2022-02-10 02:10:00|205160.5|205010.5|205161.3|205011.3|205172.7|205022.7|205154.2|205004.2|259
1644459300000|2022-02-10 02:15:00|205160.9|205010.9|205158.6|205008.6|205167.7|205017.7|205152|205002|234
1644459600000|2022-02-10 02:20:00|205158.4|205008.4|205159.2|205009.2|205169.1|205019.1|205150.6|205000.6|343
1644459900000|2022-02-10 02:25:00|205153.8|205003.8|205143.5|204993.5|205153.8|205003.8|205138.8|204988.8|314
1644460200000|2022-02-10 02:30:00|205143.6|204993.6|205110.8|204960.8|205143.6|204993.6|205106.1|204956.1|277
1644460500000|2022-02-10 02:35:00|205111|204961|205080.8|204930.8|205114.4|204964.4|205074.6|204924.6|273
1644460800000|2022-02-10 02:40:00|205080.4|204930.4|205080.2|204930.2|205085.8|204935.8|205075.5|204925.5|285
1644461100000|2022-02-10 02:45:00|205081.5|204931.5|205087.3|204937.3|205089.9|204939.9|205069.6|204919.6|261
1644461400000|2022-02-10 02:50:00|205089.6|204939.6|205115.6|204965.6|205123.4|204973.4|205086|204936|260
1644461700000|2022-02-10 02:55:00|205115.3|204965.3|205118.4|204968.4|205124.8|204974.8|205104.9|204954.9|591
1644462000000|2022-02-10 03:00:00|205118.3|204968.3|205131.9|204981.9|205144.2|204994.2|205118.3|204968.3|178
1644462300000|2022-02-10 03:05:00|205132.9|204982.9|205126.8|204976.8|205142.5|204992.5|205117.7|204967.7|204
1644462600000|2022-02-10 03:10:00|205126.3|204976.3|205124.5|204974.5|205138.9|204988.9|205116.2|204966.2|203
1644462900000|2022-02-10 03:15:00|205129.9|204979.9|205120.7|204970.7|205131.5|204981.5|205117.5|204967.5|222
1644463200000|2022-02-10 03:20:00|205121.1|204971.1|205116.5|204966.5|205123|204973|205115|204965|209
1644463500000|2022-02-10 03:25:00|205116.6|204966.6|205116.4|204966.4|205119.7|204969.7|205110.4|204960.4|290
1644463800000|2022-02-10 03:30:00|205116.9|204966.9|205129.3|204979.3|205140|204990|205113.6|204963.6|352
1644464100000|2022-02-10 03:35:00|205128.8|204978.8|205130.5|204980.5|205140.2|204990.2|205123.1|204973.1|386
1644464400000|2022-02-10 03:40:00|205130|204980|205113|204963|205135.1|204985.1|205095.6|204945.6|377
1644464700000|2022-02-10 03:45:00|205112|204962|205102.1|204952.1|205117.2|204967.2|205062.1|204912.1|374
1644465000000|2022-02-10 03:50:00|205105.5|204955.5|205080.4|204930.4|205123.2|204973.2|205072.1|204922.1|350
1644465300000|2022-02-10 03:55:00|205080|204930|205079.5|204929.5|205089.6|204939.6|205059.1|204909.1|323
1644465600000|2022-02-10 04:00:00|205080|204930|205074|204924|205085.8|204935.8|205061|204911|395
1644465900000|2022-02-10 04:05:00|205074.9|204924.9|205078.7|204928.7|205084.2|204934.2|205063.4|204913.4|347
1644466200000|2022-02-10 04:10:00|205079.7|204929.7|205081.4|204931.4|205089.8|204939.8|205068.8|204918.8|316
1644466500000|2022-02-10 04:15:00|205083.1|204933.1|205043.9|204893.9|205092.3|204942.3|205033.3|204883.3|277
1644466800000|2022-02-10 04:20:00|205042.9|204892.9|205029.1|204879.1|205045.7|204895.7|205027.5|204877.5|288
1644467100000|2022-02-10 04:25:00|205031.6|204881.6|205031.5|204881.5|205043.6|204893.6|205025.8|204875.8|349
1644467400000|2022-02-10 04:30:00|205030.1|204880.1|205027.9|204877.9|205061.2|204911.2|205026.9|204876.9|319
1644467700000|2022-02-10 04:35:00|205028.2|204878.2|205043.1|204893.1|205048.8|204898.8|205025.8|204875.8|304
1644468000000|2022-02-10 04:40:00|205040.3|204890.3|205042.2|204892.2|205053.4|204903.4|205035.4|204885.4|245
1644468300000|2022-02-10 04:45:00|205043.9|204893.9|205093.4|204943.4|205097.4|204947.4|205038.2|204888.2|285
1644468600000|2022-02-10 04:50:00|205092.4|204942.4|205092.5|204942.5|205105.9|204955.9|205077.8|204927.8|296
1644468900000|2022-02-10 04:55:00|205093.2|204943.2|205074.2|204924.2|205095.6|204945.6|205047.6|204897.6|303
1644469200000|2022-02-10 05:00:00|205076.9|204926.9|205043.2|204893.2|205081.2|204931.2|205027.2|204877.2|399
1644469500000|2022-02-10 05:05:00|205044.1|204894.1|205028.9|204878.9|205050.7|204900.7|205028.9|204878.9|240
1644469800000|2022-02-10 05:10:00|205031.1|204881.1|205045|204895|205053.1|204903.1|205029.5|204879.5|336
1644470100000|2022-02-10 05:15:00|205044|204894|205049.9|204899.9|205066.8|204916.8|205037.6|204887.6|315
1644470400000|2022-02-10 05:20:00|205052.3|204902.3|205079.2|204929.2|205084.2|204934.2|205041.4|204891.4|255
1644470700000|2022-02-10 05:25:00|205078.1|204928.1|205059.2|204909.2|205086.5|204936.5|205054.2|204904.2|368
1644471000000|2022-02-10 05:30:00|205059.6|204909.6|205065.5|204915.5|205074|204924|205056.5|204906.5|385
1644471300000|2022-02-10 05:35:00|205065.2|204915.2|205059.5|204909.5|205073.4|204923.4|205053.8|204903.8|416
1644471600000|2022-02-10 05:40:00|205059.2|204909.2|205049.4|204899.4|205064|204914|205039.4|204889.4|328
1644471900000|2022-02-10 05:45:00|205051.3|204901.3|205048.8|204898.8|205057|204907|205036.9|204886.9|376
1644472200000|2022-02-10 05:50:00|205048.2|204898.2|205046.8|204896.8|205066.2|204916.2|205046|204896|260
1644472500000|2022-02-10 05:55:00|205047.6|204897.6|204996.2|204846.2|205053.2|204903.2|204991|204841|288
1644472800000|2022-02-10 06:00:00|204994.7|204844.7|204994.4|204844.4|204997.9|204847.9|204984.5|204834.5|339
1644473100000|2022-02-10 06:05:00|204994.7|204844.7|205001.7|204851.7|205016.4|204866.4|204992.7|204842.7|365
1644473400000|2022-02-10 06:10:00|205001.6|204851.6|204989.2|204839.2|205006.1|204856.1|204989.2|204839.2|392
1644473700000|2022-02-10 06:15:00|204990.3|204840.3|204996.6|204846.6|205005.1|204855.1|204989.5|204839.5|353
1644474000000|2022-02-10 06:20:00|204997.3|204847.3|204967.3|204817.3|205000.9|204850.9|204958.3|204808.3|412
1644474300000|2022-02-10 06:25:00|204967|204817|204991.8|204841.8|205004.8|204854.8|204964.3|204814.3|453
1644474600000|2022-02-10 06:30:00|204992.8|204842.8|204962.8|204812.8|204993.5|204843.5|204958.9|204808.9|339
1644474900000|2022-02-10 06:35:00|204962.7|204812.7|204944.6|204794.6|204962.7|204812.7|204920.1|204770.1|409
1644475200000|2022-02-10 06:40:00|204944.3|204794.3|204922.8|204772.8|204967.5|204817.5|204917.4|204767.4|259
1644475500000|2022-02-10 06:45:00|204923.6|204773.6|204960|204810|204960.9|204810.9|204922.6|204772.6|259
1644475800000|2022-02-10 06:50:00|204958.8|204808.8|204960.6|204810.6|204964.4|204814.4|204951.1|204801.1|226
1644476100000|2022-02-10 06:55:00|204960.7|204810.7|204960.1|204810.1|204965.1|204815.1|204952.8|204802.8|255
1644476400000|2022-02-10 07:00:00|204959|204809|204957.2|204807.2|205005.2|204855.2|204956.5|204806.5|525
1644476700000|2022-02-10 07:05:00|204957.3|204807.3|204963.7|204813.7|204998.2|204848.2|204951.1|204801.1|468
1644477000000|2022-02-10 07:10:00|204963.4|204813.4|204961.4|204811.4|204972.3|204822.3|204952.8|204802.8|387
1644477300000|2022-02-10 07:15:00|204958|204808|204965.2|204815.2|204970.1|204820.1|204956.4|204806.4|435
1644477600000|2022-02-10 07:20:00|204964.9|204814.9|204956.8|204806.8|204969.3|204819.3|204948.2|204798.2|530
1644477900000|2022-02-10 07:25:00|204956.5|204806.5|204915.4|204765.4|204965.6|204815.6|204906.4|204756.4|463
1644478200000|2022-02-10 07:30:00|204919|204769|204867.6|204717.6|204919|204769|204855.9|204705.9|504
1644478500000|2022-02-10 07:35:00|204867.5|204717.5|204857.6|204707.6|204874.3|204724.3|204853.4|204703.4|347
1644478800000|2022-02-10 07:40:00|204859.7|204709.7|204870|204720|204874.9|204724.9|204854.8|204704.8|439
1644479100000|2022-02-10 07:45:00|204870.5|204720.5|204903.1|204753.1|204911.2|204761.2|204870.1|204720.1|321
1644479400000|2022-02-10 07:50:00|204901.8|204751.8|204851.8|204701.8|204907|204757|204833.3|204683.3|500
1644479700000|2022-02-10 07:55:00|204851.5|204701.5|204802|204652|204890.2|204740.2|204801.5|204651.5|604
1644480000000|2022-02-10 08:00:00|204800.7|204650.7|204725.3|204575.3|204830.4|204680.4|204680.2|204530.2|771
1644480300000|2022-02-10 08:05:00|204725.1|204575.1|204714.9|204564.9|204776.4|204626.4|204686.2|204536.2|764
1644480600000|2022-02-10 08:10:00|204716.6|204566.6|204643.5|204493.5|204716.6|204566.6|204632.4|204482.4|436
1644480900000|2022-02-10 08:15:00|204643.7|204493.7|204666.7|204516.7|204704.9|204554.9|204639.2|204489.2|645
1644481200000|2022-02-10 08:20:00|204666.1|204516.1|204650|204500|204690.2|204540.2|204647.5|204497.5|538
1644481500000|2022-02-10 08:25:00|204649.8|204499.8|204700.8|204550.8|204709.9|204559.9|204649.8|204499.8|555
1644481800000|2022-02-10 08:30:00|204700.3|204550.3|204723.3|204573.3|204794.9|204644.9|204686.5|204536.5|751
1644482100000|2022-02-10 08:35:00|204725.7|204575.7|204721|204571|204736.2|204586.2|204689.8|204539.8|675
1644482400000|2022-02-10 08:40:00|204720.8|204570.8|204719.2|204569.2|204755.1|204605.1|204705.3|204555.3|589
1644482700000|2022-02-10 08:45:00|204718|204568|204639.1|204489.1|204727.9|204577.9|204634.9|204484.9|706
1644483000000|2022-02-10 08:50:00|204638|204488|204605.9|204455.9|204646.7|204496.7|204601.7|204451.7|523
1644483300000|2022-02-10 08:55:00|204605.8|204455.8|204589.2|204439.2|204607.2|204457.2|204558.5|204408.5|597
1644483600000|2022-02-10 09:00:00|204589.5|204439.5|204556.7|204406.7|204594.2|204444.2|204540.7|204390.7|677
1644483900000|2022-02-10 09:05:00|204556.8|204406.8|204562.2|204412.2|204610.4|204460.4|204545|204395|635
1644484200000|2022-02-10 09:10:00|204560.9|204410.9|204578.2|204428.2|204588.4|204438.4|204546.9|204396.9|601
1644484500000|2022-02-10 09:15:00|204578|204428|204568.8|204418.8|204623.1|204473.1|204512.2|204405.4|660
1644484800000|2022-02-10 09:20:00|204569.4|204419.4|204551.4|204401.4|204577.7|204427.7|204551.4|204401.4|567
1644485100000|2022-02-10 09:25:00|204551.8|204401.8|204509.2|204359.2|204575.7|204425.7|204489.2|204339.2|646
1644485400000|2022-02-10 09:30:00|204508.2|204358.2|204488.1|204338.1|204559|204409|204477.7|204327.7|632
1644485700000|2022-02-10 09:35:00|204487.8|204337.8|204512.6|204362.6|204514.7|204364.7|204431|204281|681
1644486000000|2022-02-10 09:40:00|204512.8|204362.8|204431.6|204281.6|204522.6|204372.6|204430.6|204280.6|589
1644486300000|2022-02-10 09:45:00|204430.8|204280.8|204481.4|204331.4|204491.4|204341.4|204388.6|204238.6|566
1644486600000|2022-02-10 09:50:00|204480.6|204330.6|204489.1|204339.1|204496.5|204346.5|204439.9|204289.9|523
1644486900000|2022-02-10 09:55:00|204491.5|204341.5|204552.4|204402.4|204578.1|204428.1|204487.7|204337.7|475
1644487200000|2022-02-10 10:00:00|204550.7|204400.7|204457.1|204307.1|204565.1|204415.1|204451.3|204301.3|639
1644487500000|2022-02-10 10:05:00|204457.5|204307.5|204479|204329|204491.5|204341.5|204434.2|204284.2|561
1644487800000|2022-02-10 10:10:00|204480.5|204330.5|204488.8|204338.8|204524.2|204374.2|204476|204326|566
1644488100000|2022-02-10 10:15:00|204489.4|204339.4|204434.1|204284.1|204520|204370|204427.9|204277.9|586
1644488400000|2022-02-10 10:20:00|204434|204284|204412.5|204262.5|204441|204291|204393.3|204243.3|544
1644488700000|2022-02-10 10:25:00|204412.2|204262.2|204435.3|204285.3|204451.1|204301.1|204400.8|204250.8|607
1644489000000|2022-02-10 10:30:00|204434.8|204284.8|204358|204208|204435.1|204285.1|204334.1|204184.1|626
1644489300000|2022-02-10 10:35:00|204352.9|204202.9|204357.1|204207.1|204366.9|204216.9|204316.9|204166.9|598
1644489600000|2022-02-10 10:40:00|204356.8|204206.8|204349.6|204199.6|204381.1|204231.1|204320.8|204170.8|648
1644489900000|2022-02-10 10:45:00|204349.8|204199.8|204349.1|204199.1|204355.1|204205.1|204345.6|204195.6|348
1644490200000|2022-02-10 10:50:00|204350.3|204200.3|204354|204204|204387.7|204237.7|204347.5|204197.5|454
1644490500000|2022-02-10 10:55:00|204353.3|204203.3|204352.9|204202.9|204387|204237|204313.6|204163.6|577
1644490800000|2022-02-10 11:00:00|204356.6|204206.6|204404.6|204254.6|204413.6|204263.6|204353|204203|405
1644491100000|2022-02-10 11:05:00|204404.4|204254.4|204374|204224|204431.4|204281.4|204371.2|204221.2|558
1644491400000|2022-02-10 11:10:00|204358.7|204208.7|204355.9|204205.9|204372|204222|204352.7|204202.7|458
1644491700000|2022-02-10 11:15:00|204355.8|204205.8|204359.5|204209.5|204367.9|204217.9|204353.6|204203.6|368
1644492000000|2022-02-10 11:20:00|204359.8|204209.8|204356.7|204206.7|204362.9|204212.9|204352.1|204202.1|375
1644492300000|2022-02-10 11:25:00|204356.2|204206.2|204363.6|204213.6|204366|204216|204319.4|204169.4|353
1644492600000|2022-02-10 11:30:00|204362.8|204212.8|204482.1|204332.1|204496.3|204346.3|204362|204212|437
1644492900000|2022-02-10 11:35:00|204481|204331|204528.2|204378.2|204532.6|204382.6|204450.6|204300.6|415
1644493200000|2022-02-10 11:40:00|204528.4|204378.4|204531.9|204381.9|204542|204392|204526.5|204376.5|482
1644493500000|2022-02-10 11:45:00|204531.3|204381.3|204534|204384|204564.5|204414.5|204528.8|204378.8|408
1644493800000|2022-02-10 11:50:00|204535.7|204385.7|204536.8|204386.8|204556.3|204406.3|204531.5|204381.5|396
1644494100000|2022-02-10 11:55:00|204542.9|204392.9|204528.5|204378.5|204549.3|204399.3|204517.1|204367.1|560
1644494400000|2022-02-10 12:00:00|204543.4|204393.4|204357.7|204207.7|204543.4|204393.4|204351.9|204201.9|568
1644494700000|2022-02-10 12:05:00|204360.2|204210.2|204358.4|204208.4|204372.8|204222.8|204351.1|204201.1|571
1644495000000|2022-02-10 12:10:00|204358|204208|204372|204222|204377.3|204227.3|204344.1|204194.1|556
1644495300000|2022-02-10 12:15:00|204369.9|204219.9|204329|204179|204375.9|204225.9|204253.9|204146.2|627
1644495600000|2022-02-10 12:20:00|204330.1|204180.1|204297.1|204147.1|204330.1|204180.1|204279.9|204129.9|545
1644495900000|2022-02-10 12:25:00|204297.2|204147.2|204248|204098|204297.2|204147.2|204238|204088|469
1644496200000|2022-02-10 12:30:00|204245.9|204095.9|204400.6|204250.6|204451.3|204301.3|204196.7|204079.7|659
1644496500000|2022-02-10 12:35:00|204400.2|204250.2|204449.6|204299.6|204463|204318.9|204347.3|204244|696
1644496800000|2022-02-10 12:40:00|204452.8|204302.8|204452.8|204302.8|204462.7|204312.7|204444.5|204294.5|545
1644497100000|2022-02-10 12:45:00|204453.5|204303.5|204383.9|204233.9|204497.9|204347.9|204382|204232|560
1644497400000|2022-02-10 12:50:00|204383.5|204233.5|204360.9|204210.9|204384.3|204272.5|204316.7|204208.3|364
1644497700000|2022-02-10 12:55:00|204362.2|204212.2|204271.4|204121.4|204362.4|204212.7|204248.2|204121.2|565
1644498000000|2022-02-10 13:00:00|204269.9|204119.9|204269.2|204119.2|204318.5|204168.5|204184.8|204085.7|664
1644498300000|2022-02-10 13:05:00|204269.3|204119.3|204280.8|204130.8|204287.7|204176.9|204195.7|204086.7|657
1644498600000|2022-02-10 13:10:00|204281.9|204131.9|204290.6|204140.6|204351.7|204201.7|204199.2|204098.8|714
1644498900000|2022-02-10 13:15:00|204290.8|204140.8|204278.3|204128.3|204341.2|204240.9|204230.8|204089.5|855
1644499200000|2022-02-10 13:20:00|204280.3|204130.3|204364.3|204214.3|204451.8|204301.8|204265.1|204128.9|785
1644499500000|2022-02-10 13:25:00|204364.8|204214.8|204483.8|204333.8|204497.1|204347.1|204340.5|204190.5|751
1644499800000|2022-02-10 13:30:00|204485.2|204335.2|205199.4|205049.4|205250.6|205100.6|204485.2|204335.2|1101
1644500100000|2022-02-10 13:35:00|205208.5|205058.5|204756.4|204606.4|205263.5|205113.5|204732.5|204582.5|1136
1644500400000|2022-02-10 13:40:00|204794.4|204644.4|205077.3|204927.3|205131.6|204981.6|204753.7|204603.7|1105
1644500700000|2022-02-10 13:45:00|205077.2|204927.2|205458.3|205308.3|205492.5|205342.5|204993.1|204843.1|1078
1644501000000|2022-02-10 13:50:00|205457.3|205307.3|205211.7|205061.7|205505.9|205355.9|205191.4|205041.4|1010
1644501300000|2022-02-10 13:55:00|205212.8|205062.8|205087.2|204937.2|205259|205109|204993.1|204843.1|986
1644501600000|2022-02-10 14:00:00|205110.5|204960.5|205054.2|204904.2|205200.5|205050.5|205000.4|204850.4|1055
1644501900000|2022-02-10 14:05:00|205055.5|204905.5|204907.1|204757.1|205065.4|204915.4|204863.2|204742.7|989
1644502200000|2022-02-10 14:10:00|204907.3|204757.3|204923.4|204773.4|204929.3|204809.2|204756.4|204606.4|1015
1644502500000|2022-02-10 14:15:00|204923.7|204773.7|204702.5|204552.5|204931.7|204826|204702.5|204552.5|945
1644502800000|2022-02-10 14:20:00|204703.5|204553.5|204657|204607|204866.6|204756.1|204648.9|204536.1|968
1644503100000|2022-02-10 14:25:00|204661.8|204611.8|204705|204555|204850.8|204700.8|204605.7|204468.8|942
1644503400000|2022-02-10 14:30:00|204704.8|204554.8|204568|204418|204720.7|204570.7|204485|204391.3|1011
1644503700000|2022-02-10 14:35:00|204567.6|204417.6|204445.8|204295.8|204668.2|204518.2|204391.4|204289.5|1019
1644504000000|2022-02-10 14:40:00|204446.3|204296.3|204697.4|204547.4|204743.7|204598.6|204323.1|204230.3|963
1644504300000|2022-02-10 14:45:00|204697|204547|204642.5|204492.5|204700|204572.6|204528.6|204412.4|997
1644504600000|2022-02-10 14:50:00|204643.4|204493.4|204454.1|204304.1|204643.4|204493.4|204339.3|204221.8|956
1644504900000|2022-02-10 14:55:00|204453.4|204303.4|204452.8|204302.8|204488.3|204338.3|204341.3|204227.8|991
1644505200000|2022-02-10 15:00:00|204452.9|204302.9|204314.3|204164.3|204494.2|204344.2|204288|204138|1064
1644505500000|2022-02-10 15:05:00|204316.1|204166.1|204151.7|204001.7|204344.5|204217.9|204080.1|203989.2|1016
1644505800000|2022-02-10 15:10:00|204150.7|204000.7|204068.8|203918.8|204255.6|204108.6|204016.8|203885.3|954
1644506100000|2022-02-10 15:15:00|204069.6|203919.6|204127.7|203977.7|204145.1|203995.1|204010.3|203896.8|947
1644506400000|2022-02-10 15:20:00|204128.1|203978.1|204074.5|203924.5|204208.4|204111.8|203994.3|203894.5|975
1644506700000|2022-02-10 15:25:00|204074.7|203924.7|203888.6|203738.6|204116.5|204016.2|203852.7|203738.6|981
1644507000000|2022-02-10 15:30:00|203880.2|203730.2|203823|203673|203892.8|203789.8|203596.5|203446.5|1087
1644507300000|2022-02-10 15:35:00|203821.2|203671.2|203733.7|203583.7|203825.8|203694.8|203531.5|203432.9|1000
1644507600000|2022-02-10 15:40:00|203734|203584|203869.9|203719.9|203873.3|203723.3|203683.3|203533.3|923
1644507900000|2022-02-10 15:45:00|203869.3|203719.3|203827.5|203677.5|203985.8|203876.7|203778.9|203628.9|998
1644508200000|2022-02-10 15:50:00|203828|203678|204030.9|203880.9|204034.1|203936.4|203824|203674|942
1644508500000|2022-02-10 15:55:00|204031.7|203881.7|204036|203886|204109.8|203959.8|203931.3|203838.2|1031
1644508800000|2022-02-10 16:00:00|204036.5|203886.5|204079.8|203929.8|204087.5|203937.5|203885.3|203797.2|992
1644509100000|2022-02-10 16:05:00|204082.1|203932.1|204007.2|203857.2|204086.4|203985.7|203914.4|203803.9|796
1644509400000|2022-02-10 16:10:00|204005.4|203855.4|203997.3|203847.3|204012.6|203908.4|203862.5|203730.1|951
1644509700000|2022-02-10 16:15:00|203997.1|203847.1|204134.6|203984.6|204136.7|203986.7|203971.3|203840.4|935
1644510000000|2022-02-10 16:20:00|204134.3|203984.3|204282.1|204132.1|204282.1|204132.1|204104.8|203954.8|942
1644510300000|2022-02-10 16:25:00|204311.2|204161.2|204153.3|204003.3|204449|204299|204090.5|203968.4|1004
1644510600000|2022-02-10 16:30:00|204153.9|204003.9|204322.4|204172.4|204398.6|204248.6|204153.9|204003.9|937
1644510900000|2022-02-10 16:35:00|204320.5|204170.5|204202.3|204052.3|204411.1|204295.3|204163.5|204035.3|924
1644511200000|2022-02-10 16:40:00|204201.3|204051.3|204241.7|204091.7|204293.5|204172.2|204118.3|204010|902
1644511500000|2022-02-10 16:45:00|204241.2|204091.2|204204.7|204054.7|204246.6|204137.7|204166.7|204016.7|912
1644511800000|2022-02-10 16:50:00|204205.5|204055.5|204298|204148|204307.2|204204|204194.6|204044.6|890
1644512100000|2022-02-10 16:55:00|204300.3|204150.3|204335.6|204285.6|204384|204285.6|204230.7|204122.5|766
1644512400000|2022-02-10 17:00:00|204339.4|204289.4|204498.2|204348.2|204518.1|204368.1|204335.3|204233|803
1644512700000|2022-02-10 17:05:00|204497.3|204347.3|204525.4|204375.4|204612.1|204469.8|204451.7|204336.2|763
1644513000000|2022-02-10 17:10:00|204520.6|204370.6|204593.1|204443.1|204621.2|204507.8|204455.7|204340.8|777
1644513300000|2022-02-10 17:15:00|204593.9|204443.9|204635.3|204485.3|204649.9|204534|204535.9|204420.8|812
1644513600000|2022-02-10 17:20:00|204636.2|204486.2|204740.3|204590.3|204742.4|204616.4|204591.3|204465.8|860
1644513900000|2022-02-10 17:25:00|204740|204590|204698.3|204548.3|204829.1|204679.1|204685.7|204547.2|874
1644514200000|2022-02-10 17:30:00|204699.2|204549.2|204783.3|204733.3|204841.5|204742.1|204649.9|204499.9|701
1644514500000|2022-02-10 17:35:00|204784.2|204734.2|204825.9|204675.9|204837.8|204736.7|204700|204593.3|672
1644514800000|2022-02-10 17:40:00|204827.2|204677.2|204754.9|204604.9|204828|204678|204638.2|204533.2|631
1644515100000|2022-02-10 17:45:00|204753.8|204603.8|205395.4|205245.4|205577.7|205461.2|204751.2|204601.2|1000
1644515400000|2022-02-10 17:50:00|205394.6|205244.6|205427.8|205277.8|205833.8|205710|205378.2|205228.2|1122
1644515700000|2022-02-10 17:55:00|205430.1|205280.1|205326.7|205176.7|205537.8|205387.8|205195.6|205045.6|976
1644516000000|2022-02-10 18:00:00|205327.6|205177.6|205011.5|204861.5|205371.9|205221.9|204984.7|204834.7|996
1644516300000|2022-02-10 18:05:00|205012.2|204862.2|204956.2|204806.2|205158.1|205008.1|204949.5|204799.5|1030
1644516600000|2022-02-10 18:10:00|204956.1|204806.1|204945.1|204795.1|204982.1|204832.1|204821.4|204671.4|943
1644516900000|2022-02-10 18:15:00|204947.7|204797.7|204997.3|204847.3|205035.1|204885.1|204930.1|204780.1|897
1644517200000|2022-02-10 18:20:00|204997.8|204847.8|204904.4|204754.4|205030.8|204880.8|204898|204748|915
1644517500000|2022-02-10 18:25:00|204902.7|204752.7|205035.7|204885.7|205050.2|204900.2|204892.5|204742.5|897
1644517800000|2022-02-10 18:30:00|205036.1|204886.1|205084.1|204934.1|205133.6|204983.6|204985.1|204835.1|903
1644518100000|2022-02-10 18:35:00|205083.6|204933.6|205188.8|205038.8|205298.4|205174|205069.2|204919.2|939
1644518400000|2022-02-10 18:40:00|205188.7|205038.7|205167.1|205017.1|205241.8|205110.1|205084.3|204972.9|877
1644518700000|2022-02-10 18:45:00|205166.6|205016.6|204937.7|204787.7|205207.7|205057.7|204865.6|204775.9|799
1644519000000|2022-02-10 18:50:00|204938.8|204788.8|204955|204805|204990.1|204860.5|204873.1|204723.1|783
1644519300000|2022-02-10 18:55:00|204956.1|204806.1|204800.5|204650.5|205078|204928|204800.5|204650.5|855
1644519600000|2022-02-10 19:00:00|204811|204661|204958.3|204808.3|204963.5|204813.5|204729.8|204579.8|995
1644519900000|2022-02-10 19:05:00|204960.7|204810.7|205110.9|204960.9|205149.8|204999.8|204888.5|204738.5|968
1644520200000|2022-02-10 19:10:00|205110.7|204960.7|205307.9|205157.9|205329.6|205199.7|205110.6|204960.6|941
1644520500000|2022-02-10 19:15:00|205308.4|205158.4|205322.5|205172.5|205463.2|205313.2|205307.6|205157.6|886
1644520800000|2022-02-10 19:20:00|205324.3|205174.3|205043.2|204893.2|205328.2|205178.2|205027.7|204877.7|990
1644521100000|2022-02-10 19:25:00|205041.2|204891.2|205112.9|204962.9|205180|205030|205015|204865|923
1644521400000|2022-02-10 19:30:00|205113.4|204963.4|205095.6|204945.6|205156.9|205006.9|205064|204914|810
1644521700000|2022-02-10 19:35:00|205094.7|204944.7|205213.1|205063.1|205224.6|205074.6|205069.2|204922.5|748
1644522000000|2022-02-10 19:40:00|205213.6|205063.6|205339.8|205189.8|205348.5|205198.5|205167.7|205017.7|806
1644522300000|2022-02-10 19:45:00|205338.3|205188.3|205400.9|205250.9|205407.7|205257.7|205260.2|205110.2|757
1644522600000|2022-02-10 19:50:00|205400.2|205250.2|205414.8|205264.8|205426.9|205276.9|205361.8|205211.8|798
1644522900000|2022-02-10 19:55:00|205414.2|205264.2|205335|205185|205421.9|205276.1|205320.4|205174.2|882
1644523200000|2022-02-10 20:00:00|205338.5|205188.5|205369.5|205219.5|205427.1|205277.1|205280.3|205130.3|991
1644523500000|2022-02-10 20:05:00|205371.3|205221.3|205372.2|205222.2|205423.9|205273.9|205283.7|205133.7|940
1644523800000|2022-02-10 20:10:00|205372.7|205222.7|205270.3|205120.3|205414.9|205264.9|205240.1|205090.1|893
1644524100000|2022-02-10 20:15:00|205267.8|205117.8|205405.7|205255.7|205440|205290|205265.4|205115.4|800
1644524400000|2022-02-10 20:20:00|205405.6|205255.6|205350.3|205200.3|205420.5|205293.9|205339.2|205191.6|747
1644524700000|2022-02-10 20:25:00|205350.6|205200.6|205410.5|205260.5|205422.2|205272.2|205321.2|205171.2|894
1644525000000|2022-02-10 20:30:00|205412.1|205262.1|205552.7|205402.7|205584.9|205434.9|205324.4|205174.4|918
1644525300000|2022-02-10 20:35:00|205551.8|205401.8|205672.5|205522.5|205684.7|205534.7|205467.1|205317.1|855
1644525600000|2022-02-10 20:40:00|205665.1|205515.1|205647|205497|205709.5|205559.5|205630.4|205480.4|791
1644525900000|2022-02-10 20:45:00|205646.4|205496.4|205616.5|205466.5|205691.6|205541.6|205553.8|205403.8|795
1644526200000|2022-02-10 20:50:00|205633.2|205483.2|205716.4|205566.4|205745.9|205637.1|205543.8|205436.6|799
1644526500000|2022-02-10 20:55:00|205715.1|205565.1|205693.7|205543.7|205729.9|205579.9|205578|205428|753
1644526800000|2022-02-10 21:00:00|205690.5|205540.5|205697.2|205547.2|205735.6|205585.6|205668.5|205518.5|612
1644527100000|2022-02-10 21:05:00|205696.8|205546.8|205679.6|205529.6|205718.4|205568.4|205630.6|205480.6|573
1644527400000|2022-02-10 21:10:00|205679.5|205529.5|205726.1|205576.1|205734.2|205584.2|205672.2|205522.2|556
1644527700000|2022-02-10 21:15:00|205725.4|205575.4|205819|205669|205828.2|205678.2|205723.5|205573.5|500
1644528000000|2022-02-10 21:20:00|205820.1|205670.1|205943.5|205793.5|205949.4|205799.4|205820.1|205670.1|652
1644528300000|2022-02-10 21:25:00|205945.2|205795.2|205858.9|205708.9|205951.1|205801.1|205840.6|205690.6|625
1644528600000|2022-02-10 21:30:00|205857.1|205707.1|205818.8|205668.8|205904.8|205754.8|205807.2|205657.2|568
1644528900000|2022-02-10 21:35:00|205819.3|205669.3|205866.4|205716.4|205893.8|205743.8|205808.7|205658.7|565
1644529200000|2022-02-10 21:40:00|205864.6|205714.6|205848.6|205698.6|205873.1|205723.1|205836.2|205686.2|445
1644529500000|2022-02-10 21:45:00|205844.2|205694.2|205724.7|205574.7|205864.4|205714.4|205719.6|205569.6|479
1644529800000|2022-02-10 21:50:00|205723.2|205573.2|205733|205583|205746|205596|205699.4|205549.4|380
1644530100000|2022-02-10 21:55:00|205738.4|205588.4|205844.3|205534.3|205887.3|205601.6|205704.5|205411.5|418
1644530400000|2022-02-10 22:00:00|205845.5|205535.5|205893.2|205583.2|205895|205585|205819.4|205509.4|71
1644530700000|2022-02-10 22:05:00|205899.2|205589.2|205834.4|205524.4|205899.2|205589.2|205831.4|205521.4|66
1644531000000|2022-02-10 22:10:00|205861.8|205551.8|205803.1|205493.1|205893.8|205583.8|205773.3|205463.3|349
1644531300000|2022-02-10 22:15:00|205803.3|205493.3|205899.1|205589.1|205935.4|205648.4|205798.4|205493.3|407
1644531600000|2022-02-10 22:20:00|205903.8|205593.8|205877.3|205579.6|205914.7|205634.6|205772.8|205561.3|306
1644531900000|2022-02-10 22:25:00|205875.9|205578.2|205828.7|205559.3|205905|205642.7|205756.3|205535.7|218
1644532200000|2022-02-10 22:30:00|205824.6|205555.2|205845.3|205588.2|205851.5|205652.6|205755.1|205542.8|253
1644532500000|2022-02-10 22:35:00|205848.5|205592.5|205787.5|205477.5|205855.2|205637.2|205722.2|205416.8|220
1644532800000|2022-02-10 22:40:00|205797.7|205487.7|205785.8|205475.8|205823.7|205513.7|205738.9|205433.2|211
1644533100000|2022-02-10 22:45:00|205783.6|205473.6|205797.6|205487.6|205821.7|205519.9|205654.9|205409.7|196
1644533400000|2022-02-10 22:50:00|205797|205487|205798.5|205488.5|205821.4|205511.4|205766.1|205460.9|306
1644533700000|2022-02-10 22:55:00|205797.5|205487.5|205797.1|205487.1|205820.1|205510.1|205770|205460|300
1644534000000|2022-02-10 23:00:00|205807.6|205497.6|205771.4|205621.4|205945.2|205702.5|205724.8|205466.3|527
1644534300000|2022-02-10 23:05:00|205770.9|205620.9|205674.3|205524.3|205771|205621|205664|205514|427
1644534600000|2022-02-10 23:10:00|205673.9|205523.9|205596.7|205446.7|205680.7|205530.7|205596|205446|492
1644534900000|2022-02-10 23:15:00|205597.8|205447.8|205630.4|205480.4|205679.3|205529.3|205596.5|205446.5|611
1644535200000|2022-02-10 23:20:00|205628.3|205478.3|205669.7|205519.7|205688.9|205538.9|205625.4|205475.4|425
1644535500000|2022-02-10 23:25:00|205674.6|205524.6|205735.7|205585.7|205773.6|205623.6|205659|205509|397
1644535800000|2022-02-10 23:30:00|205735.3|205585.3|205689.1|205539.1|205785|205635|205646|205496|469
1644536100000|2022-02-10 23:35:00|205689.8|205539.8|205627.2|205477.2|205693.7|205543.7|205616.9|205466.9|363
1644536400000|2022-02-10 23:40:00|205626.9|205476.9|205602.6|205452.6|205668.6|205518.6|205599.4|205449.4|407
1644536700000|2022-02-10 23:45:00|205604.9|205454.9|205602.7|205452.7|205639.2|205489.2|205570.6|205420.6|432
1644537000000|2022-02-10 23:50:00|205602.9|205452.9|205619.4|205469.4|205624.3|205474.3|205584.1|205434.1|408
1644537300000|2022-02-10 23:55:00|205619|205469|205669.3|205519.3|205681.4|205531.4|205610|205460|358
1644537600000|2022-02-11 00:00:00|205669.9|205519.9|205784.1|205634.1|205792.9|205642.9|205646|205496|490
1644537900000|2022-02-11 00:05:00|205784.3|205634.3|205670.2|205520.2|205796|205646|205670.2|205520.2|549
1644538200000|2022-02-11 00:10:00|205679.1|205529.1|205722|205572|205734.6|205584.6|205652|205502|393
1644538500000|2022-02-11 00:15:00|205722.1|205572.1|205767.7|205617.7|205788.2|205638.2|205706.7|205556.7|635
1644538800000|2022-02-11 00:20:00|205768.9|205618.9|205870.1|205720.1|205883.4|205733.4|205764.6|205614.6|622
1644539100000|2022-02-11 00:25:00|205870.6|205720.6|205902.3|205752.3|205910.5|205760.5|205866.7|205716.7|668
1644539400000|2022-02-11 00:30:00|205901.8|205751.8|205897.4|205747.4|205912|205762|205844|205694|619
1644539700000|2022-02-11 00:35:00|205895.6|205745.6|205873.2|205723.2|205899.8|205749.8|205848.7|205698.7|497
1644540000000|2022-02-11 00:40:00|205873.6|205723.6|205898.3|205748.3|205901.9|205751.9|205839.1|205689.1|465
1644540300000|2022-02-11 00:45:00|205898.8|205748.8|205819.9|205669.9|205916.9|205766.9|205811.8|205661.8|568
1644540600000|2022-02-11 00:50:00|205813.3|205663.3|205812.2|205662.2|205845.7|205695.7|205783.2|205633.2|437
1644540900000|2022-02-11 00:55:00|205810.2|205660.2|205796.4|205646.4|205832.5|205682.5|205773.9|205623.9|427
1644541200000|2022-02-11 01:00:00|205814.1|205664.1|205841.1|205691.1|205874.8|205724.8|205791.4|205641.4|664
1644541500000|2022-02-11 01:05:00|205833.3|205683.3|205862.2|205712.2|205874.5|205724.5|205819.6|205669.6|448
1644541800000|2022-02-11 01:10:00|205863.6|205713.6|205859.1|205709.1|205876.7|205726.7|205855.7|205705.7|482
1644542100000|2022-02-11 01:15:00|205863.5|205713.5|205728.9|205578.9|205863.5|205713.5|205718|205568|614
1644542400000|2022-02-11 01:20:00|205732.1|205582.1|205777.2|205627.2|205783.8|205633.8|205714.2|205564.2|656
1644542700000|2022-02-11 01:25:00|205777.3|205627.3|205776.9|205626.9|205785.5|205635.5|205734.3|205584.3|480
1644543000000|2022-02-11 01:30:00|205777|205627|205725.4|205575.4|205825.9|205675.9|205716.5|205566.5|612
1644543300000|2022-02-11 01:35:00|205724.7|205574.7|205696|205546|205733.4|205583.4|205693.4|205543.4|443
1644543600000|2022-02-11 01:40:00|205693.4|205543.4|205622.1|205472.1|205702.8|205552.8|205580.4|205430.4|585
1644543900000|2022-02-11 01:45:00|205623|205473|205673|205523|205705.8|205555.8|205620.5|205470.5|403
1644544200000|2022-02-11 01:50:00|205673.7|205523.7|205651.9|205501.9|205673.8|205523.8|205612.9|205462.9|379
1644544500000|2022-02-11 01:55:00|205653.6|205503.6|205649.5|205499.5|205668.4|205518.4|205614|205464|501
1644544800000|2022-02-11 02:00:00|205646.7|205496.7|205687.6|205537.6|205698.1|205548.1|205644.1|205494.1|693
1644545100000|2022-02-11 02:05:00|205687.1|205537.1|205743.9|205593.9|205753|205603|205685.4|205535.4|565
1644545400000|2022-02-11 02:10:00|205743.6|205593.6|205732.4|205582.4|205791.1|205641.1|205730.1|205580.1|654
1644545700000|2022-02-11 02:15:00|205732.2|205582.2|205699.7|205549.7|205745.6|205595.6|205646|205496|459
1644546000000|2022-02-11 02:20:00|205698.5|205548.5|205750.4|205600.4|205753.8|205603.8|205692.7|205542.7|415
1644546300000|2022-02-11 02:25:00|205748.7|205598.7|205695.7|205545.7|205767|205617|205684.5|205534.5|426
1644546600000|2022-02-11 02:30:00|205696|205546|205744.4|205594.4|205770.5|205620.5|205693.8|205543.8|495
1644546900000|2022-02-11 02:35:00|205743.1|205593.1|205727.5|205577.5|205758.4|205608.4|205716.7|205566.7|493
1644547200000|2022-02-11 02:40:00|205729.1|205579.1|205750.1|205600.1|205767|205617|205725.4|205575.4|526
1644547500000|2022-02-11 02:45:00|205746.1|205596.1|205736.5|205586.5|205773|205623|205725.7|205575.7|403
1644547800000|2022-02-11 02:50:00|205734.9|205584.9|205737.9|205587.9|205755.3|205605.3|205717.1|205567.1|422
1644548100000|2022-02-11 02:55:00|205737.2|205587.2|205709.4|205559.4|205757.8|205607.8|205691|205541|582
1644548400000|2022-02-11 03:00:00|205708.8|205558.8|205788.7|205638.7|205810.3|205660.3|205695.5|205545.5|611
1644548700000|2022-02-11 03:05:00|205788.9|205638.9|205783.8|205633.8|205814.9|205664.9|205767.6|205617.6|463
1644549000000|2022-02-11 03:10:00|205783.6|205633.6|205755.1|205605.1|205802.7|205652.7|205729.2|205579.2|363
1644549300000|2022-02-11 03:15:00|205754.7|205604.7|205780.5|205630.5|205798.2|205648.2|205734.8|205584.8|301
1644549600000|2022-02-11 03:20:00|205783.3|205633.3|205788.8|205638.8|205808.5|205658.5|205745|205595|345
1644549900000|2022-02-11 03:25:00|205788|205638|205719.9|205569.9|205792.9|205642.9|205718.5|205568.5|251
1644550200000|2022-02-11 03:30:00|205716.4|205566.4|205750.2|205600.2|205759.9|205609.9|205708.2|205558.2|379
1644550500000|2022-02-11 03:35:00|205750.7|205600.7|205824.5|205674.5|205849.6|205699.6|205750.5|205600.5|253
1644550800000|2022-02-11 03:40:00|205828|205678|205838.5|205688.5|205844.5|205694.5|205821.9|205671.9|264
1644551100000|2022-02-11 03:45:00|205835.2|205685.2|205830.7|205680.7|205879.4|205729.4|205817.7|205667.7|446
1644551400000|2022-02-11 03:50:00|205824.1|205674.1|205845.4|205695.4|205850.2|205700.2|205802.9|205652.9|426
1644551700000|2022-02-11 03:55:00|205845.3|205695.3|205851.1|205701.1|205874.7|205724.7|205820|205670|501
1644552000000|2022-02-11 04:00:00|205854.2|205704.2|205908.5|205758.5|205917.4|205767.4|205832.5|205682.5|504
1644552300000|2022-02-11 04:05:00|205908.6|205758.6|205934.5|205784.5|205948.3|205798.3|205901.8|205751.8|373
1644552600000|2022-02-11 04:10:00|205934.4|205784.4|205953.6|205803.6|205961.1|205811.1|205920.6|205770.6|349
1644552900000|2022-02-11 04:15:00|205954|205804|205987.3|205837.3|206004.6|205854.6|205947.3|205797.3|477
1644553200000|2022-02-11 04:20:00|205986.4|205836.4|206076.2|205926.2|206096.4|205946.4|205982.1|205832.1|406
1644553500000|2022-02-11 04:25:00|206075.2|205925.2|206172.6|206022.6|206176.8|206026.8|206068.7|205918.7|417
1644553800000|2022-02-11 04:30:00|206174.3|206024.3|206171.9|206021.9|206185.1|206035.1|206129.4|205979.4|483
1644554100000|2022-02-11 04:35:00|206171.3|206021.3|206233.3|206083.3|206240.9|206090.9|206163.3|206013.3|388
1644554400000|2022-02-11 04:40:00|206230.7|206080.7|206240.6|206090.6|206258.7|206108.7|206211|206061|477
1644554700000|2022-02-11 04:45:00|206241.2|206091.2|206355.1|206205.1|206371.4|206221.4|206211.6|206061.6|439
1644555000000|2022-02-11 04:50:00|206356|206206|206349.6|206199.6|206376|206226|206328.8|206178.8|437
1644555300000|2022-02-11 04:55:00|206350|206200|206324.1|206174.1|206362|206212|206300.6|206150.6|692
1644555600000|2022-02-11 05:00:00|206320.7|206170.7|206304.7|206154.7|206348.6|206198.6|206284.7|206134.7|651
1644555900000|2022-02-11 05:05:00|206304.9|206154.9|206288.6|206138.6|206309.8|206159.8|206282.4|206132.4|485
1644556200000|2022-02-11 05:10:00|206288.2|206138.2|206297.1|206147.1|206312.1|206162.1|206281.3|206131.3|468
1644556500000|2022-02-11 05:15:00|206298.3|206148.3|206319.7|206169.7|206343.3|206193.3|206280.6|206130.6|336
1644556800000|2022-02-11 05:20:00|206318.7|206168.7|206325.4|206175.4|206355.8|206205.8|206315.3|206165.3|437
1644557100000|2022-02-11 05:25:00|206326.1|206176.1|206378.1|206228.1|206400.6|206250.6|206324.7|206174.7|490
1644557400000|2022-02-11 05:30:00|206378|206228|206421.5|206271.5|206421.5|206271.5|206345.9|206195.9|472
1644557700000|2022-02-11 05:35:00|206421.1|206271.1|206414.7|206264.7|206422.3|206272.3|206406|206256|479
1644558000000|2022-02-11 05:40:00|206415|206265|206345|206195|206415.8|206265.8|206344.4|206194.4|447
1644558300000|2022-02-11 05:45:00|206345.2|206195.2|206377.9|206227.9|206387.5|206237.5|206332.6|206182.6|514
1644558600000|2022-02-11 05:50:00|206379.5|206229.5|206401.1|206251.1|206403.5|206253.5|206368.2|206218.2|487
1644558900000|2022-02-11 05:55:00|206401.3|206251.3|206387.4|206237.4|206423.3|206273.3|206378.7|206228.7|518
1644559200000|2022-02-11 06:00:00|206388|206238|206382.5|206232.5|206402.2|206252.2|206368.3|206218.3|547
1644559500000|2022-02-11 06:05:00|206383.1|206233.1|206383|206233|206418.2|206268.2|206374.5|206224.5|364
1644559800000|2022-02-11 06:10:00|206382.5|206232.5|206331.1|206181.1|206406.2|206256.2|206297.6|206147.6|403
1644560100000|2022-02-11 06:15:00|206330.4|206180.4|206280.6|206130.6|206332.4|206182.4|206252.7|206102.7|372
1644560400000|2022-02-11 06:20:00|206280.4|206130.4|206296.5|206146.5|206298.2|206148.2|206279.6|206129.6|293
1644560700000|2022-02-11 06:25:00|206296.2|206146.2|206331.4|206181.4|206340.5|206190.5|206284.3|206134.3|316
1644561000000|2022-02-11 06:30:00|206330.5|206180.5|206419.1|206269.1|206419.8|206269.8|206329|206179|354
1644561300000|2022-02-11 06:35:00|206419.3|206269.3|206430.7|206280.7|206450.3|206300.3|206409.9|206259.9|350
1644561600000|2022-02-11 06:40:00|206429.8|206279.8|206412.6|206262.6|206449.1|206299.1|206406.9|206256.9|492
1644561900000|2022-02-11 06:45:00|206413.9|206263.9|206421.7|206271.7|206429.2|206279.2|206399.5|206249.5|416
1644562200000|2022-02-11 06:50:00|206421.1|206271.1|206405|206255|206433|206283|206401.5|206251.5|467
1644562500000|2022-02-11 06:55:00|206405.1|206255.1|206339.2|206189.2|206408.4|206258.4|206336.4|206186.4|474
1644562800000|2022-02-11 07:00:00|206338.3|206188.3|206238.7|206088.7|206345.7|206195.7|206200.4|206050.4|575
1644563100000|2022-02-11 07:05:00|206239.5|206089.5|206113.1|205963.1|206245.8|206095.8|206108.8|205958.8|581
1644563400000|2022-02-11 07:10:00|206112.8|205962.8|205995.8|205845.8|206117.7|205967.7|205983.8|205833.8|515
1644563700000|2022-02-11 07:15:00|205996.2|205846.2|206025|205875|206068|205918|205979.4|205829.4|645
1644564000000|2022-02-11 07:20:00|206025.2|205875.2|206018.9|205868.9|206120.6|205970.6|206009.8|205859.8|709
1644564300000|2022-02-11 07:25:00|206018.8|205868.8|206015.3|205865.3|206039.3|205889.3|205974.4|205824.4|680
1644564600000|2022-02-11 07:30:00|206016|205866|205951.3|205801.3|206034.3|205884.3|205935.1|205785.1|696
1644564900000|2022-02-11 07:35:00|205952.8|205802.8|205903.7|205753.7|205970.8|205820.8|205874.8|205724.8|743
1644565200000|2022-02-11 07:40:00|205896.7|205746.7|205812.1|205662.1|205916.2|205766.2|205787.7|205637.7|781
1644565500000|2022-02-11 07:45:00|205816.7|205666.7|205795.4|205645.4|205851.7|205701.7|205753.2|205603.2|762
1644565800000|2022-02-11 07:50:00|205796|205646|205876.4|205726.4|205886.9|205736.9|205753.2|205603.2|632
1644566100000|2022-02-11 07:55:00|205880.1|205730.1|205760.5|205610.5|205895.2|205745.2|205754.2|205604.2|574
1644566400000|2022-02-11 08:00:00|205760.9|205610.9|205592.8|205442.8|205885.8|205735.8|205568.3|205418.3|868
1644566700000|2022-02-11 08:05:00|205594.2|205444.2|205333.8|205183.8|205671.7|205521.7|205322.4|205172.4|891
1644567000000|2022-02-11 08:10:00|205330.8|205180.8|205192|205042|205344.2|205194.2|205162.6|205012.6|844
1644567300000|2022-02-11 08:15:00|205191.4|205041.4|205194.1|205044.1|205290.2|205140.2|205189.6|205039.6|799
1644567600000|2022-02-11 08:20:00|205193.6|205043.6|205155.9|205005.9|205224.3|205074.3|205099.7|204949.7|859
1644567900000|2022-02-11 08:25:00|205157|205007|205041.6|204891.6|205157.4|205007.4|205032.4|204882.4|744
1644568200000|2022-02-11 08:30:00|205041.4|204891.4|205098|204948|205109.1|204959.1|205024.1|204874.1|825
1644568500000|2022-02-11 08:35:00|205100.7|204950.7|205128.4|204978.4|205175.7|205025.7|205061.9|204911.9|723
1644568800000|2022-02-11 08:40:00|205127.9|204977.9|205128.7|204978.7|205176.2|205026.2|205077.5|204927.5|741
1644569100000|2022-02-11 08:45:00|205131.3|204981.3|205036.5|204886.5|205163.7|205013.7|205030.3|204880.3|709
1644569400000|2022-02-11 08:50:00|205037.7|204887.7|205038.7|204888.7|205065.1|204915.1|205025.8|204875.8|665
1644569700000|2022-02-11 08:55:00|205037.2|204887.2|205047.7|204897.7|205083.2|204933.2|204959.5|204809.5|851
1644570000000|2022-02-11 09:00:00|205045.3|204895.3|204989.4|204839.4|205119.7|204969.7|204980.6|204830.6|771
1644570300000|2022-02-11 09:05:00|204989.7|204839.7|205026.1|204876.1|205057.4|204907.4|204967.6|204817.6|632
1644570600000|2022-02-11 09:10:00|205025.1|204875.1|205079.9|204929.9|205106.9|204956.9|205013|204863|685
1644570900000|2022-02-11 09:15:00|205080.4|204930.4|205126.2|204976.2|205129.8|204979.8|205035.9|204885.9|601
1644571200000|2022-02-11 09:20:00|205126.8|204976.8|205125.3|204975.3|205138.4|204988.4|205021.9|204871.9|677
1644571500000|2022-02-11 09:25:00|205126.3|204976.3|205034.5|204884.5|205133|204983|205028.4|204878.4|576
1644571800000|2022-02-11 09:30:00|205034.7|204884.7|205039.4|204889.4|205053.7|204903.7|204975.9|204825.9|670
1644572100000|2022-02-11 09:35:00|205039.5|204889.5|205115.5|204965.5|205140.9|204990.9|205036.2|204886.2|797
1644572400000|2022-02-11 09:40:00|205115.6|204965.6|205131.4|204981.4|205180.7|205030.7|205098.7|204948.7|833
1644572700000|2022-02-11 09:45:00|205130.2|204980.2|205040.5|204890.5|205130.9|204980.9|205029.2|204879.2|790
1644573000000|2022-02-11 09:50:00|205040.4|204890.4|205040|204890|205098.4|204948.4|205004.6|204854.6|722
1644573300000|2022-02-11 09:55:00|205032.7|204882.7|205122.8|204972.8|205173.3|205023.3|205032.7|204882.7|805
1644573600000|2022-02-11 10:00:00|205125.4|204975.4|205179.5|205029.5|205211.5|205061.5|205111.4|204961.4|844
1644573900000|2022-02-11 10:05:00|205184.3|205034.3|205348.4|205198.4|205355.6|205205.6|205166|205016|800
1644574200000|2022-02-11 10:10:00|205349.5|205199.5|205353.9|205203.9|205357.3|205207.3|205303|205153|553
1644574500000|2022-02-11 10:15:00|205353.5|205203.5|205180.2|205030.2|205369.6|205219.6|205168.1|205018.1|580
1644574800000|2022-02-11 10:20:00|205179.5|205029.5|205122.3|204972.3|205187.7|205037.7|205106.6|204956.6|699
1644575100000|2022-02-11 10:25:00|205127.2|204977.2|205155.2|205005.2|205184.4|205034.4|205113.3|204963.3|696
1644575400000|2022-02-11 10:30:00|205152.8|205002.8|205179.3|205029.3|205225|205075|205152.8|205002.8|597
1644575700000|2022-02-11 10:35:00|205177.7|205027.7|205100.9|204950.9|205202.6|205052.6|205098.8|204948.8|571
1644576000000|2022-02-11 10:40:00|205101.5|204951.5|205176.9|205026.9|205181.5|205031.5|205008.9|204858.9|549
1644576300000|2022-02-11 10:45:00|205179.2|205029.2|205178.6|205028.6|205276.1|205126.1|205166.3|205016.3|698
1644576600000|2022-02-11 10:50:00|205180.3|205030.3|205123.7|204973.7|205186.1|205036.1|205115.1|204965.1|725
1644576900000|2022-02-11 10:55:00|205117.3|204967.3|205089.7|204939.7|205126.4|204976.4|205066.4|204916.4|614
1644577200000|2022-02-11 11:00:00|205089.2|204939.2|205144.4|204994.4|205162.7|205012.7|205089.1|204939.1|719
1644577500000|2022-02-11 11:05:00|205134.5|204984.5|205152.9|205002.9|205169.4|205019.4|205124.5|204974.5|647
1644577800000|2022-02-11 11:10:00|205153.1|205003.1|205163.9|205013.9|205178.7|205028.7|205123.7|204973.7|746
1644578100000|2022-02-11 11:15:00|205163.8|205013.8|205216.2|205066.2|205249|205099|205140.9|204990.9|633
1644578400000|2022-02-11 11:20:00|205216.6|205066.6|205223.6|205073.6|205249.2|205099.2|205213.7|205063.7|506
1644578700000|2022-02-11 11:25:00|205224.4|205074.4|205173.2|205023.2|205268|205118|205164.1|205014.1|633
1644579000000|2022-02-11 11:30:00|205171.3|205021.3|205215.5|205065.5|205270|205120|205145|204995|628
1644579300000|2022-02-11 11:35:00|205213.7|205063.7|205130.9|204980.9|205219.5|205069.5|205096.3|204946.3|717
1644579600000|2022-02-11 11:40:00|205131.4|204981.4|205133.9|204983.9|205138.1|204988.1|205082.1|204932.1|632
1644579900000|2022-02-11 11:45:00|205133.3|204983.3|204949.2|204799.2|205140.9|204990.9|204939.2|204789.2|703
1644580200000|2022-02-11 11:50:00|204950|204800|204870.2|204720.2|204950.1|204800.1|204773.5|204623.5|764
1644580500000|2022-02-11 11:55:00|204866.1|204716.1|204752.6|204602.6|204883.6|204733.6|204698.2|204548.2|570
1644580800000|2022-02-11 12:00:00|204753.3|204603.3|204777.5|204627.5|204879|204729|204739.7|204589.7|840
1644581100000|2022-02-11 12:05:00|204781.4|204631.4|204834.9|204684.9|204849.2|204699.2|204766.7|204616.7|779
1644581400000|2022-02-11 12:10:00|204835.5|204685.5|204576.4|204426.4|204835.5|204685.5|204545.8|204395.8|770
1644581700000|2022-02-11 12:15:00|204576.2|204426.2|204496.6|204346.6|204674.7|204524.7|204496.6|204346.6|812
1644582000000|2022-02-11 12:20:00|204499.5|204349.5|204543.7|204393.7|204553.5|204403.5|204488.1|204338.1|830
1644582300000|2022-02-11 12:25:00|204542.1|204392.1|204499|204349|204548.1|204398.1|204451.4|204301.4|686
1644582600000|2022-02-11 12:30:00|204499.2|204349.2|204591.2|204441.2|204591.4|204441.4|204421.1|204312.2|662
1644582900000|2022-02-11 12:35:00|204590.3|204440.3|204585.9|204435.9|204661.3|204511.3|204540.9|204390.9|704
1644583200000|2022-02-11 12:40:00|204585.7|204435.7|204628.7|204478.7|204723.4|204576.7|204534|204433.1|584
1644583500000|2022-02-11 12:45:00|204632.2|204482.2|204569.3|204419.3|204678.3|204537.1|204530.4|204380.4|640
1644583800000|2022-02-11 12:50:00|204568.1|204418.1|204456.7|204306.7|204610.8|204494.7|204433.4|204298.6|651
1644584100000|2022-02-11 12:55:00|204456.4|204306.4|204415.2|204265.2|204456.8|204306.8|204374.2|204224.2|738
1644584400000|2022-02-11 13:00:00|204415.5|204265.5|204447.7|204297.7|204504.6|204367|204365.2|204215.2|783
1644584700000|2022-02-11 13:05:00|204446.7|204296.7|204333.7|204183.7|204456.8|204344.8|204279.3|204129.3|841
1644585000000|2022-02-11 13:10:00|204333.8|204183.8|204318.2|204168.2|204463.8|204313.8|204214.3|204112.8|963
1644585300000|2022-02-11 13:15:00|204319.4|204169.4|204286.4|204136.4|204383.9|204261.3|204205.4|204107|774
1644585600000|2022-02-11 13:20:00|204285.5|204135.5|204341.5|204191.5|204344.3|204194.3|204203.4|204095.4|798
1644585900000|2022-02-11 13:25:00|204342.7|204192.7|204381.7|204231.7|204388.9|204262.1|204305.6|204180.6|724
1644586200000|2022-02-11 13:30:00|204382.1|204232.1|204459.8|204309.8|204491.1|204341.1|204335.5|204211|637
1644586500000|2022-02-11 13:35:00|204459.6|204309.6|204590.3|204440.3|204592.7|204442.7|204424|204281.3|709
1644586800000|2022-02-11 13:40:00|204590.5|204440.5|204616.6|204466.6|204660|204525.6|204501.7|204351.7|785
1644587100000|2022-02-11 13:45:00|204616.2|204466.2|204546.8|204396.8|204666.5|204563.9|204536.2|204386.2|874
1644587400000|2022-02-11 13:50:00|204545.5|204395.5|204423.3|204273.3|204594.4|204444.4|204367.4|204264.3|869
1644587700000|2022-02-11 13:55:00|204421.8|204271.8|204450.5|204300.5|204461|204322.4|204349.9|204254.6|827
1644588000000|2022-02-11 14:00:00|204450|204300|204317|204167|204453.7|204303.7|204291.2|204141.2|731
1644588300000|2022-02-11 14:05:00|204317.7|204167.7|204450.5|204300.5|204454.6|204338.9|204253.6|204145.3|856
1644588600000|2022-02-11 14:10:00|204449.3|204299.3|204449.4|204299.4|204463.9|204340.3|204272.5|204162.8|824
1644588900000|2022-02-11 14:15:00|204451.7|204301.7|204380|204230|204532.1|204432|204322.5|204216.8|785
1644589200000|2022-02-11 14:20:00|204380.1|204230.1|204371.2|204221.2|204465.5|204315.5|204323.4|204173.4|836
1644589500000|2022-02-11 14:25:00|204372.3|204222.3|204376.3|204226.3|204412|204262|204229.9|204118|842
1644589800000|2022-02-11 14:30:00|204376|204226|204593.8|204443.8|204596.9|204452|204260.6|204132.7|929
1644590100000|2022-02-11 14:35:00|204594.9|204444.9|204551.9|204401.9|204635|204485|204420.7|204322.9|877
1644590400000|2022-02-11 14:40:00|204551.1|204401.1|204375|204225|204561|204414.7|204333.5|204222.7|948
1644590700000|2022-02-11 14:45:00|204367.6|204217.6|204345.9|204195.9|204367.6|204267|204113.9|203963.9|969
1644591000000|2022-02-11 14:50:00|204346.1|204196.1|204428.7|204278.7|204508.7|204404.1|204305.1|204155.1|989
1644591300000|2022-02-11 14:55:00|204426.1|204276.1|204392.7|204242.7|204430.1|204299|204266.2|204132.4|981
1644591600000|2022-02-11 15:00:00|204392.1|204242.1|204322.7|204172.7|204487.3|204339|204243.2|204093.2|1091
1644591900000|2022-02-11 15:05:00|204275.1|204225.1|204362.1|204212.1|204410.5|204310.2|204194.5|204089.9|1037
1644592200000|2022-02-11 15:10:00|204362.5|204212.5|204199.3|204049.3|204415.8|204296.2|204189.4|204046|981
1644592500000|2022-02-11 15:15:00|204200.1|204050.1|204244.6|204094.6|204344.3|204194.3|204131.8|203981.8|994
1644592800000|2022-02-11 15:20:00|204244.7|204094.7|204232.7|204082.7|204316.4|204166.4|204217.9|204067.9|942
1644593100000|2022-02-11 15:25:00|204230.7|204080.7|204119.6|203969.6|204267.6|204117.6|203977.8|203827.8|976
1644593400000|2022-02-11 15:30:00|204122.8|203972.8|204202.6|204052.6|204272.7|204165|204083.4|203957.4|879
1644593700000|2022-02-11 15:35:00|204203.3|204053.3|204134|203984|204233.3|204119.7|203996.1|203875.4|940
1644594000000|2022-02-11 15:40:00|204150|204000|204185.1|204035.1|204244.7|204140.2|204138.8|203988.8|851
1644594300000|2022-02-11 15:45:00|204162.2|204012.2|204117.2|203967.2|204198.1|204048.1|204091.3|203941.3|959
1644594600000|2022-02-11 15:50:00|204116.7|203966.7|204231.2|204081.2|204295.7|204177.7|204108.1|203958.1|928
1644594900000|2022-02-11 15:55:00|204233.6|204083.6|204117.8|203967.8|204268.6|204167.3|204012.6|203888.9|959
1644595200000|2022-02-11 16:00:00|204117.6|203967.6|203925.6|203775.6|204124.1|203983.4|203885.2|203774.7|823
1644595500000|2022-02-11 16:05:00|203924.5|203774.5|203867.9|203717.9|203999|203849|203804.6|203683.7|789
1644595800000|2022-02-11 16:10:00|203866.4|203716.4|203904.4|203754.4|203945.6|203837.3|203769.5|203668.2|846
1644596100000|2022-02-11 16:15:00|203903|203753|203816.7|203666.7|203978.7|203879.7|203769.6|203662.6|810
1644596400000|2022-02-11 16:20:00|203816|203666|203851.5|203701.5|203913.5|203782.5|203683.9|203555|875
1644596700000|2022-02-11 16:25:00|203852.3|203702.3|204006.5|203856.5|204006.5|203856.5|203849.3|203699.3|884
1644597000000|2022-02-11 16:30:00|204006.8|203856.8|204159|204009|204169.2|204019.2|203976.4|203826.4|911
1644597300000|2022-02-11 16:35:00|204163.7|204013.7|204255.4|204105.4|204269.9|204154.6|204123.1|203976.7|799
1644597600000|2022-02-11 16:40:00|204256.2|204106.2|204390.8|204240.8|204403.2|204262.6|204252|204102|945
1644597900000|2022-02-11 16:45:00|204388.2|204238.2|204380.3|204230.3|204420|204311|204333|204183|782
1644598200000|2022-02-11 16:50:00|204380.5|204230.5|204190.3|204140.3|204385.9|204235.9|204190.3|204075.8|723
1644598500000|2022-02-11 16:55:00|204239.7|204089.7|204170|204020|204293.1|204143.1|204157.8|204007.8|933
1644598800000|2022-02-11 17:00:00|204169.1|204019.1|204298|204148|204353.1|204203.1|204168.3|204018.3|838
1644599100000|2022-02-11 17:05:00|204297.6|204147.6|204259.4|204109.4|204327|204177|204242.1|204092.1|775
1644599400000|2022-02-11 17:10:00|204268|204118|204117.6|203967.6|204269.7|204134.3|204115.2|203965.2|818
1644599700000|2022-02-11 17:15:00|204115.6|203965.6|204210.8|204060.8|204226.9|204076.9|204046.9|203946.9|702
1644600000000|2022-02-11 17:20:00|204211.1|204061.1|204105.6|203955.6|204216.7|204090.9|204055.3|203946.7|620
1644600300000|2022-02-11 17:25:00|204107.1|203957.1|203912.9|203762.9|204108.1|203982.1|203863.3|203749.2|744
1644600600000|2022-02-11 17:30:00|203896.8|203746.8|203903.6|203753.6|203945.9|203804.7|203833.7|203728.8|754
1644600900000|2022-02-11 17:35:00|203904.1|203754.1|203816.6|203666.6|203912.9|203808.8|203766.2|203652.8|824
1644601200000|2022-02-11 17:40:00|203820|203670|203822.9|203672.9|203861.3|203754.7|203714.5|203602.8|824
1644601500000|2022-02-11 17:45:00|203821.3|203671.3|203829|203679|203901.2|203803.8|203787.4|203665.6|734
1644601800000|2022-02-11 17:50:00|203827.7|203677.7|204001.3|203851.3|204046.8|203941.9|203752.7|203658.4|707
1644602100000|2022-02-11 17:55:00|204005.7|203855.7|203903.3|203753.3|204005.9|203883.6|203868.3|203750.1|757
1644602400000|2022-02-11 18:00:00|203904.5|203754.5|203910.5|203760.5|203995.9|203845.9|203814.5|203664.5|808
1644602700000|2022-02-11 18:05:00|203910.4|203760.4|203900|203750|203956.5|203845|203828.3|203715.6|556
1644603000000|2022-02-11 18:10:00|203900.2|203750.2|204033.8|203883.8|204036|203911.1|203881|203731|562
1644603300000|2022-02-11 18:15:00|204032.9|203882.9|204011.6|203861.6|204035.8|203929.7|203959.2|203852|564
1644603600000|2022-02-11 18:20:00|204012.2|203862.2|203989|203839|204013.9|203908.6|203923.9|203821.1|720
1644603900000|2022-02-11 18:25:00|203983.6|203833.6|204106.4|203956.4|204113.3|203987.5|203981.3|203831.3|639
1644604200000|2022-02-11 18:30:00|204106.7|203956.7|204268|204218|204312.6|204218.6|204049.7|203946.7|777
1644604500000|2022-02-11 18:35:00|204267.2|204217.2|204793|204643|204845.4|204695.4|204265.9|204178.5|1101
1644604800000|2022-02-11 18:40:00|204792.2|204642.2|204845.8|204695.8|204902|204752|204681.5|204531.5|355
1644605100000|2022-02-11 18:45:00|204847|204697|204940.3|204790.3|205224.5|205074.5|204804|204654|815
1644605400000|2022-02-11 18:50:00|204928.9|204778.9|204687.4|204537.4|205200.9|205050.9|204658.5|204508.5|1115
1644605700000|2022-02-11 18:55:00|204686.1|204536.1|205043.4|204893.4|205112.7|204962.7|204653.6|204503.6|1129
1644606000000|2022-02-11 19:00:00|205054|204904|205507.1|205357.1|205725.8|205575.8|205015.7|204865.7|1088
1644606300000|2022-02-11 19:05:00|205508.5|205358.5|205524.6|205374.6|205884.5|205734.5|205506.8|205356.8|1157
1644606600000|2022-02-11 19:10:00|205532.2|205382.2|205236.7|205086.7|205563.3|205413.3|205161.7|205011.7|1128
1644606900000|2022-02-11 19:15:00|205209.8|205059.8|204820.6|204670.6|205266|205116|204805.3|204655.3|1153
1644607200000|2022-02-11 19:20:00|204874.9|204724.9|204910.9|204760.9|204922.1|204772.1|204727|204577|1045
1644607500000|2022-02-11 19:25:00|204923.4|204773.4|205090.6|204940.6|205143.2|204993.2|204910.2|204760.2|1065
1644607800000|2022-02-11 19:30:00|205081.8|204931.8|204925.1|204775.1|205219.5|205069.5|204828|204678|1058
1644608100000|2022-02-11 19:35:00|204927.8|204777.8|205186.5|205036.5|205187.9|205037.9|204880.1|204730.1|1063
1644608400000|2022-02-11 19:40:00|205186.7|205036.7|205179.8|205029.8|205208|205058|204924.9|204774.9|1066
1644608700000|2022-02-11 19:45:00|205177.3|205027.3|205430.8|205280.8|205464.3|205314.3|205101|204951|966
1644609000000|2022-02-11 19:50:00|205430.3|205280.3|205524.4|205374.4|205684.5|205534.5|205429|205279|1041
1644609300000|2022-02-11 19:55:00|205523|205373|205335.4|205185.4|205567.3|205417.3|205282.8|205132.8|1086
1644609600000|2022-02-11 20:00:00|205330.5|205180.5|205258.3|205108.3|205546.9|205396.9|205125.7|204989.5|788
1644609900000|2022-02-11 20:05:00|205255.7|205105.7|205113.6|204963.6|205361.1|205211.1|205113.6|204963.6|996
1644610200000|2022-02-11 20:10:00|205111.1|204961.1|205336.8|205186.8|205348.5|205198.5|205091.8|204941.8|1031
1644610500000|2022-02-11 20:15:00|205337.4|205187.4|205553.7|205403.7|205564.1|205414.1|205250.5|205100.5|1011
1644610800000|2022-02-11 20:20:00|205555.5|205405.5|205360.1|205210.1|205609.2|205459.2|205356.4|205206.4|977
1644611100000|2022-02-11 20:25:00|205359.7|205209.7|205473|205323|205539.7|205389.7|205285.6|205135.6|1056
1644611400000|2022-02-11 20:30:00|205484.8|205334.8|205728|205578|205749.5|205611.6|205484.8|205334.8|984
1644611700000|2022-02-11 20:35:00|205728.3|205578.3|205539.3|205389.3|205766.7|205616.7|205533.1|205383.1|979
1644612000000|2022-02-11 20:40:00|205541.2|205391.2|205611.3|205461.3|205656|205506|205449.1|205299.1|1010
1644612300000|2022-02-11 20:45:00|205612.2|205462.2|205418|205268|205646.6|205496.6|205391.1|205241.1|984
1644612600000|2022-02-11 20:50:00|205417.3|205267.3|205526.3|205376.3|205649.1|205499.1|205378.7|205228.7|972
1644612900000|2022-02-11 20:55:00|205529.8|205379.8|205420.6|205270.6|205534|205384|205378.9|205228.9|938
1644613200000|2022-02-11 21:00:00|205419|205269|205382|205232|205467.3|205317.3|205371.1|205221.1|845
1644613500000|2022-02-11 21:05:00|205382.2|205232.2|205388.1|205238.1|205452.4|205302.4|205370.4|205220.4|853
1644613800000|2022-02-11 21:10:00|205389.4|205239.4|205332.1|205182.1|205397.3|205247.3|205313.4|205163.4|554
1644614100000|2022-02-11 21:15:00|205333.4|205183.4|205329.9|205179.9|205340|205190|205285.5|205135.5|561
1644614400000|2022-02-11 21:20:00|205330.1|205180.1|205330.7|205180.7|205338.6|205188.6|205294.5|205144.5|490
1644614700000|2022-02-11 21:25:00|205329.9|205179.9|205389.3|205239.3|205407.7|205257.7|205299.9|205149.9|714
1644615000000|2022-02-11 21:30:00|205395.3|205245.3|205403.6|205253.6|205420.2|205270.2|205382.8|205232.8|536
1644615300000|2022-02-11 21:35:00|205405.2|205255.2|205429.6|205279.6|205476.5|205355|205396.2|205246.2|550
1644615600000|2022-02-11 21:40:00|205427.4|205277.4|205424.1|205274.1|205458.4|205308.4|205419.2|205269.2|535
1644615900000|2022-02-11 21:45:00|205425.6|205275.6|205448.4|205298.4|205457.9|205307.9|205404.9|205254.9|479
1644616200000|2022-02-11 21:50:00|205451.2|205301.2|205569.2|205259.2|205596.2|205371.1|205430.6|205237.1|509
1644616500000|2022-02-11 21:55:00|205562.6|205252.6|205521|205211|205644.3|205385.8|205482|205172|458
1644786000000|2022-02-13 21:00:00|205541.1|205191.1|205673|205323|205673|205323|205508.4|205158.4|34
1644786300000|2022-02-13 21:05:00|205549|205199|205673|205323|205673|205323|205508.5|205158.5|25
1644786600000|2022-02-13 21:10:00|205555.8|205205.8|205673|205323|205673|205323|205508.5|205158.5|25
1644786900000|2022-02-13 21:15:00|205584.3|205234.3|205673|205323|205673|205323|205508.5|205158.5|31
1644787200000|2022-02-13 21:20:00|205541.1|205191.1|205541.1|205191.1|205673|205323|205416.3|205066.3|20
1644787500000|2022-02-13 21:25:00|205613.1|205263.1|205572.6|205222.6|205673|205323|205541.1|205191.1|19
1644787800000|2022-02-13 21:30:00|205673|205323|205610.2|205260.2|205673|205323|205541.1|205191.1|38
1644788100000|2022-02-13 21:35:00|205673|205323|205517.1|205167.1|205673|205323|205517.1|205167.1|27
1644788400000|2022-02-13 21:40:00|205672.5|205322.5|205553.2|205203.2|205672.5|205322.5|205516.6|205166.6|4
1644788700000|2022-02-13 21:45:00|205672.5|205322.5|205575|205225|205672.5|205322.5|205517.1|205167.1|35
1644789000000|2022-02-13 21:50:00|205526.2|205336.2|205517.1|205167.1|205659|205336.2|205517.1|205167.1|14
1644789300000|2022-02-13 21:55:00|205659|205309|205517.1|205167.1|205659|205309|205517.1|205167.1|16
1644789600000|2022-02-13 22:00:00|205596|205246|205498.4|205188.4|205654|205323|205490.3|205167.1|27
1644789900000|2022-02-13 22:05:00|205632|205322|205509.3|205199.3|205723|205413|205385.9|205075.9|125
1644790200000|2022-02-13 22:10:00|205509|205199|205610|205300|205663.4|205353.4|205470.8|205160.8|284
1644790500000|2022-02-13 22:15:00|205531|205381|205509.5|205359.5|205622.5|205381|205481.2|205171.2|255
1644790800000|2022-02-13 22:20:00|205508.9|205358.9|205506|205356|205514.2|205364.2|205485|205335|139
1644791100000|2022-02-13 22:25:00|205511|205361|205521|205371|205599.6|205372|205482.6|205173.2|487
1644791400000|2022-02-13 22:30:00|205487.4|205337.4|205474.3|205324.3|205616.8|205377.4|205460.7|205168.7|332
1644791700000|2022-02-13 22:35:00|205474.6|205324.6|205500.5|205350.5|205620.9|205370|205456|205177.1|355
1644792000000|2022-02-13 22:40:00|205503.6|205353.6|205507.3|205197.3|205615.5|205354.2|205379|205147|181
1644792300000|2022-02-13 22:45:00|205476.7|205166.7|205452.3|205147.2|205507.5|205221|205371|205103.6|111
1644792600000|2022-02-13 22:50:00|205435.7|205129.9|205497.8|205187.8|205517|205210.8|205358.4|205105.1|166
1644792900000|2022-02-13 22:55:00|205487.8|205177.8|205487.7|205177.7|205552.1|205335.5|205447.4|205137.4|283
1644793200000|2022-02-13 23:00:00|205512.3|205202.3|205524.6|205374.6|205626|205389.8|205460|205167.8|859
1644793500000|2022-02-13 23:05:00|205536.6|205386.6|205503.5|205353.5|205641.8|205447.8|205469.6|205279|762
1644793800000|2022-02-13 23:10:00|205504.7|205354.7|205479.3|205217|205601|205359.2|205402.4|205186.8|788
1644794100000|2022-02-13 23:15:00|205477.5|205218.2|205373.7|205223.7|205504.7|205315.8|205357.2|205164.3|770
1644794400000|2022-02-13 23:20:00|205373.6|205223.6|205386.2|205236.2|205438.1|205251.9|205343.9|205158.8|588
1644794700000|2022-02-13 23:25:00|205387.5|205237.5|205364.1|205214.1|205448.5|205263.8|205346.4|205146.3|435
1644795000000|2022-02-13 23:30:00|205364.2|205214.2|205349.8|205199.8|205488.9|205243.4|205325.3|205142.2|570
1644795300000|2022-02-13 23:35:00|205349.5|205199.5|205389.9|205239.9|205495.7|205293.2|205337|205147.2|305
1644795600000|2022-02-13 23:40:00|205381.4|205231.4|205351.1|205201.1|205515.6|205297.7|205336|205186|342
1644795900000|2022-02-13 23:45:00|205351|205201|205296.2|205146.2|205437|205228|205280.7|205112.7|411
1644796200000|2022-02-13 23:50:00|205294.9|205144.9|205220.8|205070.8|205302.7|205152.7|205160|204963.8|374
1644796500000|2022-02-13 23:55:00|205219.6|205069.6|205228.3|205078.3|205293.3|205108.7|205157.4|204984|341
1644796800000|2022-02-14 00:00:00|205235.5|205085.5|205256.8|205106.8|205365.5|205161.8|205222.7|205055.5|508
1644797100000|2022-02-14 00:05:00|205246.8|205096.8|205253.3|205103.3|205327|205165.2|205232|205055|604
1644797400000|2022-02-14 00:10:00|205253.4|205103.4|205226.1|205076.1|205272.3|205122.3|205197.3|205047.3|359
1644797700000|2022-02-14 00:15:00|205224.2|205074.2|205214.7|205064.7|205247.8|205097.8|205187.3|205037.3|472
1644798000000|2022-02-14 00:20:00|205214.6|205064.6|205363.9|205213.9|205390.8|205240.8|205213.7|205063.7|642
1644798300000|2022-02-14 00:25:00|205363.8|205213.8|205361.8|205211.8|205405|205241.9|205317.6|205140|413
1644798600000|2022-02-14 00:30:00|205374.1|205224.1|205479.4|205329.4|205499.3|205349.3|205374.1|205224.1|454
1644798900000|2022-02-14 00:35:00|205479.2|205329.2|205348.3|205198.3|205495.7|205345.7|205319|205169|549
1644799200000|2022-02-14 00:40:00|205342.2|205192.2|205255.3|205105.3|205342.2|205192.2|205246.8|205096.8|567
1644799500000|2022-02-14 00:45:00|205252.7|205102.7|205276.2|205126.2|205331.5|205181.5|205239.9|205089.9|652
1644799800000|2022-02-14 00:50:00|205276|205126|205263.2|205113.2|205315.1|205165.1|205239.5|205089.5|662
1644800100000|2022-02-14 00:55:00|205262.9|205112.9|205264.9|205114.9|205273.6|205123.6|205253.7|205103.7|557
1644800400000|2022-02-14 01:00:00|205265.2|205115.2|205274.2|205124.2|205359.6|205209.6|205228.3|205078.3|597
1644800700000|2022-02-14 01:05:00|205274.6|205124.6|205311.2|205161.2|205316.2|205166.2|205264.9|205114.9|639
1644801000000|2022-02-14 01:10:00|205311.3|205161.3|205400.3|205250.3|205400.3|205250.3|205288.6|205138.6|635
1644801300000|2022-02-14 01:15:00|205396.5|205246.5|205352.9|205202.9|205403.5|205253.5|205345.3|205195.3|512
1644801600000|2022-02-14 01:20:00|205359|205209|205391.8|205241.8|205445.8|205295.8|205356.4|205206.4|407
1644801900000|2022-02-14 01:25:00|205391.4|205241.4|205393.1|205243.1|205403.7|205253.7|205353|205203|448
1644802200000|2022-02-14 01:30:00|205394.5|205244.5|205403|205253|205446.6|205296.6|205355.1|205205.1|523
1644802500000|2022-02-14 01:35:00|205400.6|205250.6|205416|205266|205448.1|205298.1|205354.9|205204.9|634
1644802800000|2022-02-14 01:40:00|205414.8|205264.8|205424.3|205274.3|205476.6|205326.6|205408.8|205258.8|672
1644803100000|2022-02-14 01:45:00|205420.3|205270.3|205427.4|205277.4|205448.3|205298.3|205408.5|205258.5|608
1644803400000|2022-02-14 01:50:00|205427|205277|205441.7|205291.7|205446.8|205296.8|205403.8|205253.8|585
1644803700000|2022-02-14 01:55:00|205442.9|205292.9|205398|205248|205446.5|205296.5|205380.3|205230.3|402
1644804000000|2022-02-14 02:00:00|205385.9|205235.9|205427.9|205277.9|205451.1|205301.1|205384.8|205234.8|523
1644804300000|2022-02-14 02:05:00|205427|205277|205424.4|205274.4|205448.1|205298.1|205407.6|205257.6|461
1644804600000|2022-02-14 02:10:00|205420.4|205270.4|205432.6|205282.6|205453|205303|205405.8|205255.8|431
1644804900000|2022-02-14 02:15:00|205432.3|205282.3|205338.9|205188.9|205439.7|205289.7|205333.9|205183.9|390
1644805200000|2022-02-14 02:20:00|205345.7|205195.7|205417|205267|205452|205302|205304.2|205154.2|602
1644805500000|2022-02-14 02:25:00|205416.1|205266.1|205395.9|205245.9|205452|205302|205367.9|205217.9|470
1644805800000|2022-02-14 02:30:00|205394.8|205244.8|205275.3|205125.3|205396|205246|205263|205113|356
1644806100000|2022-02-14 02:35:00|205267.6|205117.6|205353|205203|205365.5|205215.5|205260|205110|459
1644806400000|2022-02-14 02:40:00|205352.5|205202.5|205268.9|205118.9|205359.8|205209.8|205264|205114|413
1644806700000|2022-02-14 02:45:00|205272.7|205122.7|205272.8|205122.8|205300|205150|205260.4|205110.4|367
1644807000000|2022-02-14 02:50:00|205273.7|205123.7|205273.6|205123.6|205279.2|205129.2|205260.8|205110.8|320
1644807300000|2022-02-14 02:55:00|205273.8|205123.8|205282|205132|205290.2|205140.2|205263.1|205113.1|395
1644807600000|2022-02-14 03:00:00|205283.1|205133.1|205262.5|205112.5|205353.8|205203.8|205250.2|205100.2|430
1644807900000|2022-02-14 03:05:00|205261.4|205111.4|205310.6|205160.6|205325.4|205175.4|205242.9|205092.9|444
1644808200000|2022-02-14 03:10:00|205309.7|205159.7|205356.4|205206.4|205364.1|205214.1|205289.2|205139.2|396
1644808500000|2022-02-14 03:15:00|205358.6|205208.6|205282.4|205132.4|205374.4|205224.4|205256.3|205106.3|522
1644808800000|2022-02-14 03:20:00|205283.1|205133.1|205304.9|205154.9|205317.4|205167.4|205253.2|205103.2|471
1644809100000|2022-02-14 03:25:00|205304.6|205154.6|205309.6|205159.6|205317.4|205167.4|205297.7|205147.7|282
1644809400000|2022-02-14 03:30:00|205308.7|205158.7|205242.5|205092.5|205321.8|205171.8|205234.3|205084.3|514
1644809700000|2022-02-14 03:35:00|205238.7|205088.7|205220.4|205070.4|205265.2|205115.2|205205.4|205055.4|433
1644810000000|2022-02-14 03:40:00|205220.3|205070.3|205268.4|205118.4|205275.8|205125.8|205220.3|205070.3|263
1644810300000|2022-02-14 03:45:00|205271.3|205121.3|205229.9|205079.9|205281.8|205131.8|205227.3|205077.3|324
1644810600000|2022-02-14 03:50:00|205229.5|205079.5|205233.9|205083.9|205238.7|205088.7|205221.3|205071.3|286
1644810900000|2022-02-14 03:55:00|205233.6|205083.6|205273.7|205123.7|205279.1|205129.1|205222.5|205072.5|348
1644811200000|2022-02-14 04:00:00|205273.8|205123.8|205312.5|205162.5|205318.9|205168.9|205272.7|205122.7|479
1644811500000|2022-02-14 04:05:00|205313.1|205163.1|205315.5|205165.5|205323.3|205173.3|205308.6|205158.6|391
1644811800000|2022-02-14 04:10:00|205314.9|205164.9|205273.8|205123.8|205338.9|205188.9|205271|205121|455
1644812100000|2022-02-14 04:15:00|205274.6|205124.6|205271.7|205121.7|205284.7|205134.7|205209|205059|461
1644812400000|2022-02-14 04:20:00|205271.2|205121.2|205279.8|205129.8|205289.7|205139.7|205270.9|205120.9|418
1644812700000|2022-02-14 04:25:00|205281.2|205131.2|205281.6|205131.6|205286.6|205136.6|205274.5|205124.5|332
1644813000000|2022-02-14 04:30:00|205278|205128|205240.6|205090.6|205281.7|205131.7|205236.9|205086.9|349
1644813300000|2022-02-14 04:35:00|205241.4|205091.4|205278.4|205128.4|205312.7|205162.7|205239.7|205089.7|423
1644813600000|2022-02-14 04:40:00|205278.9|205128.9|205282.3|205132.3|205311.9|205161.9|205275.9|205125.9|417
1644813900000|2022-02-14 04:45:00|205282.6|205132.6|205324.2|205174.2|205338.1|205188.1|205274.1|205124.1|394
1644814200000|2022-02-14 04:50:00|205322.1|205172.1|205319.8|205169.8|205329|205179|205316.8|205166.8|264
1644814500000|2022-02-14 04:55:00|205320|205170|205343.3|205193.3|205351.4|205201.4|205317.5|205167.5|314
1644814800000|2022-02-14 05:00:00|205342.9|205192.9|205265.5|205115.5|205342.9|205192.9|205234.7|205084.7|553
1644815100000|2022-02-14 05:05:00|205266.1|205116.1|205283|205133|205291.7|205141.7|205258.3|205108.3|421
1644815400000|2022-02-14 05:10:00|205287.3|205137.3|205267.8|205117.8|205287.3|205137.3|205260.7|205110.7|371
1644815700000|2022-02-14 05:15:00|205272.7|205122.7|205271.6|205121.6|205289.3|205139.3|205263.5|205113.5|341
1644816000000|2022-02-14 05:20:00|205271.9|205121.9|205271|205121|205275.9|205125.9|205265.4|205115.4|307
1644816300000|2022-02-14 05:25:00|205271.8|205121.8|205263.6|205113.6|205288.2|205138.2|205228.3|205078.3|551
1644816600000|2022-02-14 05:30:00|205270.4|205120.4|205310.6|205160.6|205314.7|205164.7|205268.1|205118.1|462
1644816900000|2022-02-14 05:35:00|205310.7|205160.7|205313.1|205163.1|205322.8|205172.8|205302.7|205152.7|403
1644817200000|2022-02-14 05:40:00|205312.6|205162.6|205313.8|205163.8|205324.2|205174.2|205306|205156|324
1644817500000|2022-02-14 05:45:00|205314.1|205164.1|205242.2|205092.2|205318.8|205168.8|205220.1|205070.1|374
1644817800000|2022-02-14 05:50:00|205232.1|205082.1|205231.1|205081.1|205247.6|205097.6|205215.9|205065.9|325
1644818100000|2022-02-14 05:55:00|205230.9|205080.9|205248.3|205098.3|205277.7|205127.7|205208.4|205058.4|456
1644818400000|2022-02-14 06:00:00|205248.5|205098.5|205230.3|205080.3|205252.2|205102.2|205215.9|205065.9|429
1644818700000|2022-02-14 06:05:00|205244.5|205094.5|205272.1|205122.1|205315.9|205165.9|205226.9|205076.9|518
1644819000000|2022-02-14 06:10:00|205270.7|205120.7|205267.3|205117.3|205280.9|205130.9|205221.8|205071.8|554
1644819300000|2022-02-14 06:15:00|205271.2|205121.2|205312.1|205162.1|205319.6|205169.6|205247.4|205097.4|467
1644819600000|2022-02-14 06:20:00|205302.6|205152.6|205269.6|205119.6|205329.7|205179.7|205265.8|205115.8|430
1644819900000|2022-02-14 06:25:00|205269.7|205119.7|205265.7|205115.7|205291.2|205141.2|205259.1|205109.1|461
1644820200000|2022-02-14 06:30:00|205266.4|205116.4|205279.7|205129.7|205329.4|205179.4|205266.4|205116.4|447
1644820500000|2022-02-14 06:35:00|205279.4|205129.4|205281.5|205131.5|205315.4|205165.4|205265.9|205115.9|288
1644820800000|2022-02-14 06:40:00|205280.6|205130.6|205375.7|205225.7|205380.1|205230.1|205279.9|205129.9|401
1644821100000|2022-02-14 06:45:00|205375|205225|205342.9|205192.9|205401.9|205251.9|205337.4|205187.4|330
1644821400000|2022-02-14 06:50:00|205342.4|205192.4|205359.9|205209.9|205385.2|205235.2|205340.3|205190.3|389
1644821700000|2022-02-14 06:55:00|205359.1|205209.1|205229.4|205079.4|205367.7|205217.7|205217.8|205067.8|441
1644822000000|2022-02-14 07:00:00|205222.5|205072.5|205387|205237|205398.5|205248.5|205209.7|205059.7|626
1644822300000|2022-02-14 07:05:00|205388.6|205238.6|205385.7|205235.7|205485.2|205335.2|205375.7|205225.7|715
1644822600000|2022-02-14 07:10:00|205387.6|205237.6|205316.2|205166.2|205435.9|205285.9|205303.8|205153.8|727
1644822900000|2022-02-14 07:15:00|205317.4|205167.4|205285.7|205135.7|205333.7|205183.7|205188.5|205038.5|756
1644823200000|2022-02-14 07:20:00|205285.6|205135.6|205352.3|205202.3|205377.6|205227.6|205244.9|205094.9|724
1644823500000|2022-02-14 07:25:00|205355.7|205205.7|205238.8|205088.8|205361.7|205211.7|205224.2|205074.2|772
1644823800000|2022-02-14 07:30:00|205242.1|205092.1|205303.1|205153.1|205364.6|205214.6|205220|205070|755
1644824100000|2022-02-14 07:35:00|205299.7|205149.7|205302.9|205152.9|205315.4|205165.4|205244.9|205094.9|722
1644824400000|2022-02-14 07:40:00|205302.6|205152.6|205090.1|204940.1|205312.2|205162.2|205090.1|204940.1|712
1644824700000|2022-02-14 07:45:00|205092.4|204942.4|205216.6|205066.6|205247.6|205097.6|205092.4|204942.4|701
1644825000000|2022-02-14 07:50:00|205208.1|205058.1|205085.6|204935.6|205223.2|205073.2|205082|204932|668
1644825300000|2022-02-14 07:55:00|205085.5|204935.5|205193.1|205043.1|205195|205045|205043.8|204893.8|670
1644825600000|2022-02-14 08:00:00|205194.4|205044.4|205347.4|205197.4|205369.2|205219.2|205179.7|205029.7|832
1644825900000|2022-02-14 08:05:00|205349|205199|205180.5|205030.5|205440.7|205290.7|205169.3|205019.3|889
1644826200000|2022-02-14 08:10:00|205178.5|205028.5|205219.4|205069.4|205411.2|205261.2|205150.6|205000.6|940
1644826500000|2022-02-14 08:15:00|205219.2|205069.2|205208.4|205058.4|205269|205119|205178.4|205028.4|748
1644826800000|2022-02-14 08:20:00|205209.1|205059.1|205390.1|205240.1|205431.6|205281.6|205209.1|205059.1|955
1644827100000|2022-02-14 08:25:00|205391.3|205241.3|205467.8|205317.8|205481.3|205331.3|205332.3|205182.3|952
1644827400000|2022-02-14 08:30:00|205472.7|205322.7|205349.5|205199.5|205516.6|205366.6|205342.4|205192.4|923
1644827700000|2022-02-14 08:35:00|205348|205198|205439.6|205289.6|205519.2|205369.2|205333.2|205183.2|899
1644828000000|2022-02-14 08:40:00|205441|205291|205347|205197|205441|205291|205339.3|205189.3|806
1644828300000|2022-02-14 08:45:00|205345|205195|205353.7|205203.7|205356.9|205206.9|205246.1|205096.1|899
1644828600000|2022-02-14 08:50:00|205351.6|205201.6|205471|205321|205498.8|205348.8|205339.6|205189.6|879
1644828900000|2022-02-14 08:55:00|205472|205322|205649.8|205499.8|205660.7|205510.7|205468.5|205318.5|767
1644829200000|2022-02-14 09:00:00|205651.2|205501.2|205652.6|205502.6|205764.5|205614.5|205594.9|205444.9|848
1644829500000|2022-02-14 09:05:00|205653.7|205503.7|205510.8|205360.8|205700.1|205550.1|205498.9|205348.9|801
1644829800000|2022-02-14 09:10:00|205511.7|205361.7|205671.1|205521.1|205671.1|205521.1|205501.7|205351.7|788
1644830100000|2022-02-14 09:15:00|205669.4|205519.4|205579.9|205429.9|205701.9|205551.9|205530.2|205380.2|753
1644830400000|2022-02-14 09:20:00|205580.9|205430.9|205493.7|205343.7|205609.5|205459.5|205488.8|205338.8|756
1644830700000|2022-02-14 09:25:00|205491.8|205341.8|205457.6|205307.6|205537|205387|205385.5|205235.5|718
1644831000000|2022-02-14 09:30:00|205457.4|205307.4|205612.8|205462.8|205622.8|205472.8|205391.7|205241.7|756
1644831300000|2022-02-14 09:35:00|205612.3|205462.3|205663|205513|205671.4|205521.4|205572.1|205422.1|772
1644831600000|2022-02-14 09:40:00|205661.5|205511.5|205664.6|205514.6|205667.5|205517.5|205611.3|205461.3|635
1644831900000|2022-02-14 09:45:00|205663.7|205513.7|205572.6|205422.6|205733|205583|205553.2|205403.2|717
1644832200000|2022-02-14 09:50:00|205575.2|205425.2|205631|205481|205631|205481|205552.6|205402.6|840
1644832500000|2022-02-14 09:55:00|205627.2|205477.2|205675.9|205525.9|205709.9|205559.9|205590.4|205440.4|877
1644832800000|2022-02-14 10:00:00|205674.8|205524.8|205742.3|205592.3|205805.1|205655.1|205671.6|205521.6|759
1644833100000|2022-02-14 10:05:00|205741.1|205591.1|205629.4|205479.4|205840|205690|205627.1|205477.1|679
1644833400000|2022-02-14 10:10:00|205631.2|205481.2|205605.6|205455.6|205724.7|205574.7|205603.5|205453.5|750
1644833700000|2022-02-14 10:15:00|205606.6|205456.6|205688.6|205538.6|205691|205541|205599.9|205449.9|731
1644834000000|2022-02-14 10:20:00|205688.5|205538.5|205566.4|205416.4|205698.1|205548.1|205527.7|205377.7|722
1644834300000|2022-02-14 10:25:00|205565.6|205415.6|205489.4|205339.4|205577.1|205427.1|205475.3|205325.3|707
1644834600000|2022-02-14 10:30:00|205489.6|205339.6|205532.2|205382.2|205618.6|205468.6|205484.1|205334.1|725
1644834900000|2022-02-14 10:35:00|205532.4|205382.4|205348.2|205198.2|205533.1|205383.1|205344|205194|751
1644835200000|2022-02-14 10:40:00|205348.3|205198.3|205333.5|205183.5|205379.6|205229.6|205257.1|205107.1|884
1644835500000|2022-02-14 10:45:00|205335.1|205185.1|205178.3|205028.3|205336.9|205186.9|205165.2|205015.2|936
1644835800000|2022-02-14 10:50:00|205173.5|205023.5|205171.3|205021.3|205179.5|205029.5|205093|204943|779
1644836100000|2022-02-14 10:55:00|205170.8|205020.8|205170.2|205020.2|205178.4|205028.4|205138.5|204988.5|557
1644836400000|2022-02-14 11:00:00|205174.1|205024.1|205175.2|205025.2|205267.3|205144|205167.9|205017.9|524
1644836700000|2022-02-14 11:05:00|205172|205022|205209.3|205059.3|205216.9|205104.1|205125.7|204975.7|599
1644837000000|2022-02-14 11:10:00|205209.2|205059.2|205144.8|204994.8|205209.2|205059.2|205114.4|204964.4|717
1644837300000|2022-02-14 11:15:00|205145|204995|205008.7|204858.7|205153.8|205003.8|205008.5|204858.5|695
1644837600000|2022-02-14 11:20:00|205009|204859|204936.1|204786.1|205014.1|204864.1|204908.5|204758.5|720
1644837900000|2022-02-14 11:25:00|204946.1|204796.1|204952.8|204802.8|204965.1|204815.1|204904.2|204754.2|679
1644838200000|2022-02-14 11:30:00|204947.5|204797.5|205080.9|204930.9|205106.8|204956.8|204947.1|204797.1|825
1644838500000|2022-02-14 11:35:00|205081.4|204931.4|205079.5|204929.5|205105.4|204955.4|205036.2|204886.2|714
1644838800000|2022-02-14 11:40:00|205079.8|204929.8|204996.9|204846.9|205096.8|204946.8|204990.6|204840.6|561
1644839100000|2022-02-14 11:45:00|204997.5|204847.5|204957.2|204807.2|205052|204902|204941.2|204791.2|636
1644839400000|2022-02-14 11:50:00|204959.4|204809.4|205001.9|204851.9|205009.4|204859.4|204931.2|204781.2|636
1644839700000|2022-02-14 11:55:00|205000.4|204850.4|205044.5|204894.5|205065.4|204915.4|204994.2|204844.2|614
1644840000000|2022-02-14 12:00:00|205044.3|204894.3|205178.2|205028.2|205189.2|205039.2|204984.1|204834.1|762
1644840300000|2022-02-14 12:05:00|205165.9|205015.9|205172.7|205022.7|205237.5|205087.5|205108.7|204958.7|795
1644840600000|2022-02-14 12:10:00|205173|205023|205128.3|204978.3|205264.6|205114.6|205118.5|204968.5|883
1644840900000|2022-02-14 12:15:00|205129.7|204979.7|205249.9|205099.9|205266.6|205116.6|205126.9|204976.9|844
1644841200000|2022-02-14 12:20:00|205250.8|205100.8|205176.4|205026.4|205339|205189|205155.7|205005.7|838
1644841500000|2022-02-14 12:25:00|205176.5|205026.5|205036.9|204886.9|205181|205031|205036.5|204886.5|818
1644841800000|2022-02-14 12:30:00|205037|204887|204956.6|204806.6|205045.9|204895.9|204848.5|204698.5|797
1644842100000|2022-02-14 12:35:00|204956.5|204806.5|204713.4|204563.4|204975.1|204825.1|204687.3|204537.3|927
1644842400000|2022-02-14 12:40:00|204712|204562|204504|204354|204720.9|204570.9|204328.9|204178.9|1057
1644842700000|2022-02-14 12:45:00|204502.1|204352.1|204534.5|204384.5|204570.1|204420.1|204267.9|204151.5|932
1644843000000|2022-02-14 12:50:00|204536.8|204386.8|204589.7|204439.7|204599.2|204449.2|204397.8|204247.8|842
1644843300000|2022-02-14 12:55:00|204589|204439|204538.8|204388.8|204634.7|204484.7|204487.6|204337.6|871
1644843600000|2022-02-14 13:00:00|204541.9|204391.9|204507.6|204357.6|204571|204421|204333.6|204183.6|1014
1644843900000|2022-02-14 13:05:00|204509.2|204359.2|204415.5|204265.5|204584.2|204434.2|204407|204257|973
1644844200000|2022-02-14 13:10:00|204413.2|204263.2|204571.9|204421.9|204589.3|204439.3|204371.1|204221.1|962
1644844500000|2022-02-14 13:15:00|204572.4|204422.4|204453.8|204303.8|204573.9|204423.9|204440.8|204290.8|855
1644844800000|2022-02-14 13:20:00|204452.6|204302.6|204381.9|204231.9|204511.7|204361.7|204325.4|204175.4|990
1644845100000|2022-02-14 13:25:00|204376.6|204226.6|204276.5|204126.5|204416.5|204266.5|204239.5|204103.6|913
1644845400000|2022-02-14 13:30:00|204280|204130|204248.7|204098.7|204365.8|204215.8|204134.1|203984.1|1001
1644845700000|2022-02-14 13:35:00|204248.1|204098.1|204292.8|204142.8|204339.1|204232|204216.5|204066.5|974
1644846000000|2022-02-14 13:40:00|204292.6|204142.6|204408.9|204258.9|204463.1|204313.1|204277.9|204134.6|865
1644846300000|2022-02-14 13:45:00|204407.5|204257.5|204295.1|204145.1|204476.9|204358.2|204276.3|204126.3|933
1644846600000|2022-02-14 13:50:00|204295.3|204145.3|204299.3|204149.3|204381.3|204231.3|204193|204043|1037
1644846900000|2022-02-14 13:55:00|204299|204149|204402|204252|204474.1|204324.1|204220.4|204070.4|1005
1644847200000|2022-02-14 14:00:00|204400.5|204250.5|204247|204097|204416.6|204266.6|204232.5|204082.5|1025
1644847500000|2022-02-14 14:05:00|204248.2|204098.2|204166.7|204016.7|204250.6|204100.6|204143.4|203993.4|967
1644847800000|2022-02-14 14:10:00|204166.5|204016.5|204119.7|203969.7|204170|204039.1|204037.4|203926.6|805
1644848100000|2022-02-14 14:15:00|204119.2|203969.2|204197|204047|204261.3|204111.3|204105.1|203955.1|909
1644848400000|2022-02-14 14:20:00|204198.4|204048.4|204216.6|204066.6|204221.2|204079.6|204069.8|203966.1|794
1644848700000|2022-02-14 14:25:00|204213.2|204063.2|204289.5|204139.5|204299.5|204149.5|204193.4|204063.2|931
1644849000000|2022-02-14 14:30:00|204290.2|204140.2|204369.2|204219.2|204452.3|204302.3|204219.3|204069.3|1071
1644849300000|2022-02-14 14:35:00|204369.1|204219.1|204349.6|204199.6|204463.7|204313.7|204319.2|204169.2|1070
1644849600000|2022-02-14 14:40:00|204350.2|204200.2|204390.1|204240.1|204432.7|204295.4|204207.4|204057.4|1042
1644849900000|2022-02-14 14:45:00|204388.9|204238.9|204462.8|204312.8|204471.5|204338.5|204291.1|204175.6|978
1644850200000|2022-02-14 14:50:00|204465.7|204315.7|204349.9|204199.9|204465.7|204315.7|204298.7|204148.7|991
1644850500000|2022-02-14 14:55:00|204354|204204|204386.6|204236.6|204409.2|204259.2|204300.9|204150.9|929
1644850800000|2022-02-14 15:00:00|204382.1|204232.1|204290.6|204140.6|204482.7|204332.7|204286.6|204136.6|966
1644851100000|2022-02-14 15:05:00|204283.7|204133.7|204304.5|204154.5|204355.9|204247.8|204240.8|204090.8|996
1644851400000|2022-02-14 15:10:00|204305.7|204155.7|204425.7|204275.7|204444.3|204294.3|204216.6|204091.3|912
1644851700000|2022-02-14 15:15:00|204425.8|204275.8|204448.3|204298.3|204552.7|204438|204389.7|204257.4|986
1644852000000|2022-02-14 15:20:00|204450.9|204300.9|204439.5|204289.5|204590.5|204440.5|204435.4|204285.4|993
1644852300000|2022-02-14 15:25:00|204440|204290|204421.8|204271.8|204474.4|204340.9|204389.4|204239.4|1066
1644852600000|2022-02-14 15:30:00|204421.2|204271.2|204320.9|204170.9|204509.8|204359.8|204295|204145|985
1644852900000|2022-02-14 15:35:00|204324.6|204174.6|204254.5|204104.5|204336.2|204186.2|204214.8|204064.8|1053
1644853200000|2022-02-14 15:40:00|204259.8|204109.8|204278.6|204128.6|204330.1|204180.1|204203.1|204053.1|1043
1644853500000|2022-02-14 15:45:00|204291.9|204141.9|204326.6|204176.6|204382.1|204232.1|204291.9|204141.9|1001
1644853800000|2022-02-14 15:50:00|204330|204180|204376.1|204226.1|204464.3|204314.3|204297|204147|951
1644854100000|2022-02-14 15:55:00|204375|204225|204075.2|203925.2|204381.5|204231.5|203947.6|203825.5|901
1644854400000|2022-02-14 16:00:00|204074.5|203924.5|204013.4|203863.4|204129.8|203979.8|203974.5|203836.2|960
1644854700000|2022-02-14 16:05:00|204014.6|203864.6|204198.1|204048.1|204207|204099.3|203969.9|203861.4|912
1644855000000|2022-02-14 16:10:00|204203.2|204053.2|204265.7|204115.7|204316.7|204219.9|204186.3|204038.9|819
1644855300000|2022-02-14 16:15:00|204263.2|204113.2|204117.5|203967.5|204263.2|204113.2|204096.4|203946.4|969
1644855600000|2022-02-14 16:20:00|204115.1|203965.1|204177.6|204027.6|204202.2|204052.2|204114.1|203964.1|827
1644855900000|2022-02-14 16:25:00|204176.1|204026.1|204032.2|203882.2|204182.5|204032.5|203995|203845|846
1644856200000|2022-02-14 16:30:00|204033.7|203883.7|204076|203926|204269.9|204119.9|203998|203848|934
1644856500000|2022-02-14 16:35:00|204065.3|203915.3|204089.8|203939.8|204129.5|203979.5|204023.4|203873.4|913
1644856800000|2022-02-14 16:40:00|204091.1|203941.1|204046|203896|204118.6|203968.6|204043|203893|870
1644857100000|2022-02-14 16:45:00|204044.4|203894.4|204011.1|203861.1|204090.5|203940.5|204011.1|203861.1|801
1644857400000|2022-02-14 16:50:00|204018|203868|204165|204015|204167.8|204017.8|203993.9|203843.9|811
1644857700000|2022-02-14 16:55:00|204161.1|204011.1|204117|203967|204167.8|204017.8|204077.7|203927.7|833
1644858000000|2022-02-14 17:00:00|204117.8|203967.8|204180.2|204030.2|204197.1|204047.1|204117.8|203967.8|848
1644858300000|2022-02-14 17:05:00|204180.4|204030.4|204243.4|204093.4|204265.9|204115.9|204172.6|204022.6|768
1644858600000|2022-02-14 17:10:00|204240.6|204090.6|204248.4|204098.4|204301.8|204160.1|204203.8|204075.6|815
1644858900000|2022-02-14 17:15:00|204247.6|204097.6|204163.6|204013.6|204264.4|204165.9|204160.2|204010.2|576
1644859200000|2022-02-14 17:20:00|204164.1|204014.1|204120.3|203970.3|204172.5|204036.3|204047.9|203943.9|659
1644859500000|2022-02-14 17:25:00|204111.1|203961.1|204080.4|203930.4|204129.1|204010.8|204020.2|203906.2|713
1644859800000|2022-02-14 17:30:00|204084.9|203934.9|204065.7|203915.7|204086|203980.4|204017.9|203867.9|660
1644860100000|2022-02-14 17:35:00|204065.3|203915.3|204065.9|203915.9|204083.8|203945.6|203995.6|203874.3|617
1644860400000|2022-02-14 17:40:00|204066|203916|204021.7|203871.7|204099.6|203996.8|203995.6|203845.6|625
1644860700000|2022-02-14 17:45:00|204022|203872|204085.8|203935.8|204087.9|203987.3|203960.1|203859.3|599
1644861000000|2022-02-14 17:50:00|204086.8|203936.8|204114.8|203964.8|204133.8|204012.4|204059.1|203933.1|630
1644861300000|2022-02-14 17:55:00|204115|203965|204106.6|203956.6|204124.8|203995.4|204044.5|203915.2|638
1644861600000|2022-02-14 18:00:00|204106.7|203956.7|204085.5|203935.5|204130.5|204030.7|204028|203923.4|644
1644861900000|2022-02-14 18:05:00|204087.4|203937.4|204080.4|203930.4|204098.8|203979.4|204009.4|203910.3|635
1644862200000|2022-02-14 18:10:00|204079.7|203929.7|204141|203991|204159|204054.4|204064.4|203914.4|638
1644862500000|2022-02-14 18:15:00|204142|203992|204127.4|203977.4|204143.8|203993.8|204090.9|203940.9|775
1644862800000|2022-02-14 18:20:00|204127.6|203977.6|204196.9|204046.9|204203.4|204095|204102.5|203976.1|705
1644863100000|2022-02-14 18:25:00|204197.7|204047.7|204258.8|204108.8|204262.4|204155.3|204197.7|204047.7|741
1644863400000|2022-02-14 18:30:00|204260.5|204110.5|204286.5|204136.5|204388.2|204238.2|204260|204110|843
1644863700000|2022-02-14 18:35:00|204285.4|204135.4|204341.5|204191.5|204345.4|204233.5|204248.1|204098.1|731
1644864000000|2022-02-14 18:40:00|204342.1|204192.1|204345|204195|204384.6|204234.6|204299.9|204149.9|765
1644864300000|2022-02-14 18:45:00|204344.8|204194.8|204508|204358|204545.4|204395.4|204302.8|204152.8|837
1644864600000|2022-02-14 18:50:00|204557.2|204407.2|204730.1|204580.1|204810.1|204673.2|204504.4|204361.6|909
1644864900000|2022-02-14 18:55:00|204734.8|204584.8|204575.4|204425.4|204798.8|204648.8|204557.3|204407.3|944
1644865200000|2022-02-14 19:00:00|204571.6|204421.6|204576.4|204426.4|204607.2|204457.2|204502.2|204352.2|956
1644865500000|2022-02-14 19:05:00|204576.2|204426.2|204577.9|204427.9|204677.3|204527.3|204485.1|204335.1|916
1644865800000|2022-02-14 19:10:00|204577.5|204427.5|204660.9|204510.9|204660.9|204510.9|204551|204401|772
1644866100000|2022-02-14 19:15:00|204658.9|204508.9|204660.7|204510.7|204710.7|204560.7|204619.1|204469.1|844
1644866400000|2022-02-14 19:20:00|204661.8|204511.8|204603.7|204453.7|204672.4|204522.4|204550.4|204450.1|657
1644866700000|2022-02-14 19:25:00|204603.4|204453.4|204580|204430|204644.1|204515.1|204380|204230|636
1644867000000|2022-02-14 19:30:00|204581.5|204431.5|204427.6|204277.6|204652.7|204537.8|204384.4|204276.5|757
1644867300000|2022-02-14 19:35:00|204427.2|204277.2|204494.4|204344.4|204578.4|204467.9|204379.5|204274.3|980
1644867600000|2022-02-14 19:40:00|204493.1|204343.1|204585.1|204435.1|204612.3|204481|204384|204279.8|908
1644867900000|2022-02-14 19:45:00|204584.7|204434.7|204645.5|204495.5|204691.7|204584.9|204541.2|204406.9|778
1644868200000|2022-02-14 19:50:00|204646.7|204496.7|204530.7|204380.7|204663.8|204522.2|204486.8|204344.4|772
1644868500000|2022-02-14 19:55:00|204529.9|204379.9|204652.5|204502.5|204652.5|204502.5|204470.4|204320.4|883
1644868800000|2022-02-14 20:00:00|204656.9|204506.9|204674.3|204524.3|204678.8|204528.8|204601.7|204451.7|732
1644869100000|2022-02-14 20:05:00|204674.6|204524.6|204494.2|204344.2|204749.1|204599.1|204488.6|204338.6|879
1644869400000|2022-02-14 20:10:00|204499.2|204349.2|204307.7|204157.7|204534.1|204384.1|204302.2|204152.2|802
1644869700000|2022-02-14 20:15:00|204306.1|204156.1|204425.5|204275.5|204448.6|204298.6|204303.4|204153.4|798
1644870000000|2022-02-14 20:20:00|204425.3|204275.3|204505.5|204355.5|204506|204356|204377.7|204243.1|778
1644870300000|2022-02-14 20:25:00|204505.9|204355.9|204454.6|204304.6|204544|204394|204437.5|204287.5|807
1644870600000|2022-02-14 20:30:00|204455.4|204305.4|204439.1|204289.1|204493.8|204343.8|204383.7|204264|704
1644870900000|2022-02-14 20:35:00|204440.1|204290.1|204442.2|204292.2|204457.7|204324.8|204372.8|204237|861
1644871200000|2022-02-14 20:40:00|204438.9|204288.9|204442.6|204292.6|204464.3|204314.3|204404.1|204254.1|857
1644871500000|2022-02-14 20:45:00|204443.5|204293.5|204412.6|204262.6|204462.9|204312.9|204348|204198|831
1644871800000|2022-02-14 20:50:00|204409.9|204259.9|204504.3|204354.3|204538.6|204419|204409.9|204259.9|843
1644872100000|2022-02-14 20:55:00|204500.9|204350.9|204497|204347|204528.3|204391.2|204421.7|204298|812
1644872400000|2022-02-14 21:00:00|204506.3|204356.3|204375.6|204225.6|204510.8|204360.8|204361.7|204211.7|611
1644872700000|2022-02-14 21:05:00|204375.7|204225.7|204346.3|204196.3|204388|204238|204327.1|204177.1|439
1644873000000|2022-02-14 21:10:00|204349.8|204199.8|204275.8|204125.8|204368.1|204218.1|204269.5|204119.5|471
1644873300000|2022-02-14 21:15:00|204275.9|204125.9|204200.5|204050.5|204292.2|204142.2|204196.5|204046.5|605
1644873600000|2022-02-14 21:20:00|204199.4|204049.4|204222.1|204072.1|204233.7|204083.7|204198|204048|517
1644873900000|2022-02-14 21:25:00|204222|204072|204216.2|204066.2|204234|204084|204210.4|204060.4|427
1644874200000|2022-02-14 21:30:00|204216|204066|204147.6|203997.6|204234.3|204084.3|204129.4|203979.4|427
1644874500000|2022-02-14 21:35:00|204147|203997|204173.4|204023.4|204190.7|204040.7|204085.1|203975.3|383
1644874800000|2022-02-14 21:40:00|204176.8|204026.8|204146.1|203996.1|204188.4|204038.4|204127|203977|376
1644875100000|2022-02-14 21:45:00|204146.8|203996.8|204154.8|204004.8|204184.3|204034.3|204123.4|203973.4|395
1644875400000|2022-02-14 21:50:00|204156.8|204006.8|204175.9|204025.9|204192.2|204042.2|204137.8|203987.8|317
1644875700000|2022-02-14 21:55:00|204180.6|204030.6|204386.9|204076.9|204394.7|204155|204144.5|203994.5|499
1644876000000|2022-02-14 22:00:00|204386.1|204076.1|204473.6|204163.6|204489.7|204179.7|204252.2|204058|81
1644876300000|2022-02-14 22:05:00|204461|204151|204470.3|204160.3|204514.2|204204.2|204445.8|204135.8|119
1644876600000|2022-02-14 22:10:00|204491.7|204181.7|204455.9|204145.9|204522.4|204212.4|204426.8|204116.8|409
1644876900000|2022-02-14 22:15:00|204441.7|204131.7|204443.4|204133.4|204521.6|204211.6|204408.8|204098.8|170
1644877200000|2022-02-14 22:20:00|204422.1|204112.1|204477.3|204167.3|204513.3|204203.3|204383.7|204073.7|145
1644877500000|2022-02-14 22:25:00|204464.8|204154.8|204417.1|204107.1|204509.9|204199.9|204417.1|204107.1|77
1644877800000|2022-02-14 22:30:00|204432.7|204122.7|204441.2|204131.2|204483|204173|204378.7|204068.7|674
1644878100000|2022-02-14 22:35:00|204436.9|204126.9|204447.6|204137.6|204474.7|204164.7|204419.1|204109.1|325
1644878400000|2022-02-14 22:40:00|204434.8|204124.8|204463|204153|204510.5|204200.5|204431.4|204121.4|134
1644878700000|2022-02-14 22:45:00|204471.3|204161.3|204454.9|204144.9|204482.6|204172.6|204413.5|204103.5|110
1644879000000|2022-02-14 22:50:00|204452.7|204142.7|204436.7|204126.7|204452.7|204142.7|204416.4|204106.4|135
1644879300000|2022-02-14 22:55:00|204433.7|204123.7|204451.3|204141.3|204580.5|204270.5|204319.1|204009.1|948
1644879600000|2022-02-14 23:00:00|204453.6|204143.6|204252.9|204102.9|204460.4|204150.4|204218.2|203973.4|554
1644879900000|2022-02-14 23:05:00|204252.6|204102.6|204253.7|204103.7|204275|204125|204181.7|204031.7|322
1644880200000|2022-02-14 23:10:00|204240.8|204090.8|204261.6|204111.6|204269.5|204119.5|204220.4|204070.4|235
1644880500000|2022-02-14 23:15:00|204256.9|204106.9|204262.4|204112.4|204273.5|204123.5|204245.5|204095.5|241
1644880800000|2022-02-14 23:20:00|204262|204112|204315.9|204165.9|204331.4|204181.4|204236.5|204086.5|353
1644881100000|2022-02-14 23:25:00|204313.7|204163.7|204306.3|204156.3|204323|204173|204290.9|204140.9|283
1644881400000|2022-02-14 23:30:00|204308.4|204158.4|204309.4|204159.4|204330.1|204180.1|204288.6|204138.6|510
1644881700000|2022-02-14 23:35:00|204310.1|204160.1|204286.9|204136.9|204320|204170|204275.6|204125.6|359
1644882000000|2022-02-14 23:40:00|204289.8|204139.8|204299.4|204149.4|204311.6|204161.6|204277.2|204127.2|344
1644882300000|2022-02-14 23:45:00|204298.9|204148.9|204263.4|204113.4|204304.4|204154.4|204234.2|204084.2|529
1644882600000|2022-02-14 23:50:00|204259.6|204109.6|204194|204044|204284.7|204134.7|204188.9|204038.9|1062
1644882900000|2022-02-14 23:55:00|204206.4|204056.4|204198.3|204048.3|204208.9|204058.9|204192.6|204042.6|1006
1644883200000|2022-02-15 00:00:00|204194.9|204044.9|204151.6|204001.6|204199.9|204049.9|204122.3|203972.3|503
1644883500000|2022-02-15 00:05:00|204150.5|204000.5|204140|203990|204153.2|204003.2|204122.5|203972.5|329
1644883800000|2022-02-15 00:10:00|204132.3|203982.3|204131|203981|204148.2|203998.2|204122.3|203972.3|355
1644884100000|2022-02-15 00:15:00|204131.7|203981.7|204183.8|204033.8|204189.1|204039.1|204123.9|203973.9|357
1644884400000|2022-02-15 00:20:00|204184.7|204034.7|204195|204045|204220.2|204070.2|204177.3|204027.3|336
1644884700000|2022-02-15 00:25:00|204194.9|204044.9|204190.2|204040.2|204211.7|204061.7|204166.7|204016.7|400
1644885000000|2022-02-15 00:30:00|204190.5|204040.5|204222.3|204072.3|204240.4|204090.4|204177.1|204027.1|356
1644885300000|2022-02-15 00:35:00|204214.5|204064.5|204217.2|204067.2|204230.3|204080.3|204207.3|204057.3|252
1644885600000|2022-02-15 00:40:00|204225.9|204075.9|204226.3|204076.3|204238.9|204088.9|204214.5|204064.5|362
1644885900000|2022-02-15 00:45:00|204226.6|204076.6|204168|204018|204228.5|204078.5|204165.2|204015.2|563
1644886200000|2022-02-15 00:50:00|204168.5|204018.5|204166.9|204016.9|204204.2|204054.2|204153.4|204003.4|607
1644886500000|2022-02-15 00:55:00|204166.1|204016.1|204130.4|203980.4|204186.3|204036.3|204122.2|203972.2|453
1644886800000|2022-02-15 01:00:00|204134.8|203984.8|204145.1|203995.1|204152.3|204002.3|204096.4|203946.4|624
1644887100000|2022-02-15 01:05:00|204156.5|204006.5|204181.9|204031.9|204185.1|204035.1|204156.5|204006.5|540
1644887400000|2022-02-15 01:10:00|204181.8|204031.8|204145.2|203995.2|204182.4|204032.4|204140.6|203990.6|446
1644887700000|2022-02-15 01:15:00|204140.5|203990.5|204174.7|204024.7|204189.3|204039.3|204137.3|203987.3|448
1644888000000|2022-02-15 01:20:00|204174.9|204024.9|204150.1|204000.1|204182|204032|204126.2|203976.2|399
1644888300000|2022-02-15 01:25:00|204150.8|204000.8|204137.9|203987.9|204172.8|204022.8|204132.4|203982.4|458
1644888600000|2022-02-15 01:30:00|204137.5|203987.5|204221|204071|204222|204072|204132|203982|518
1644888900000|2022-02-15 01:35:00|204221.1|204071.1|204174.3|204024.3|204236|204086|204144.9|203994.9|552
1644889200000|2022-02-15 01:40:00|204176.7|204026.7|204168.4|204018.4|204197.6|204047.6|204145|203995|549
1644889500000|2022-02-15 01:45:00|204169.7|204019.7|204160|204010|204179.8|204029.8|204138.8|203988.8|539
1644889800000|2022-02-15 01:50:00|204159.2|204009.2|204162.8|204012.8|204182.4|204032.4|204126|203976|594
1644890100000|2022-02-15 01:55:00|204168.7|204018.7|204134.3|203984.3|204178.3|204028.3|204120.9|203970.9|402
1644890400000|2022-02-15 02:00:00|204136.1|203986.1|204142.8|203992.8|204179.2|204029.2|204130.9|203980.9|422
1644890700000|2022-02-15 02:05:00|204143.4|203993.4|204139.7|203989.7|204143.4|203993.4|204131.1|203981.1|260
1644891000000|2022-02-15 02:10:00|204139.1|203989.1|204139.8|203989.8|204143.8|203993.8|204134.6|203984.6|290
1644891300000|2022-02-15 02:15:00|204140|203990|204134.8|203984.8|204147.4|203997.4|204130.1|203980.1|282
1644891600000|2022-02-15 02:20:00|204134.9|203984.9|204130.5|203980.5|204142.3|203992.3|204127.7|203977.7|268
1644891900000|2022-02-15 02:25:00|204131.6|203981.6|204096.7|203946.7|204144.9|203994.9|204091.3|203941.3|305
1644892200000|2022-02-15 02:30:00|204096|203946|204059.4|203909.4|204101.3|203951.3|204044|203894|305
1644892500000|2022-02-15 02:35:00|204059.6|203909.6|204077.6|203927.6|204087.9|203937.9|204058.7|203908.7|337
1644892800000|2022-02-15 02:40:00|204077.3|203927.3|204085.9|203935.9|204091.2|203941.2|204073.8|203923.8|289
1644893100000|2022-02-15 02:45:00|204086|203936|204078.2|203928.2|204090.1|203940.1|204068.2|203918.2|397
1644893400000|2022-02-15 02:50:00|204078.3|203928.3|204070.6|203920.6|204084.1|203934.1|204054.7|203904.7|359
1644893700000|2022-02-15 02:55:00|204070.8|203920.8|204073|203923|204093.4|203943.4|204053.7|203903.7|485
1644894000000|2022-02-15 03:00:00|204074.8|203924.8|204050.6|203900.6|204087.6|203937.6|204041.3|203891.3|410
1644894300000|2022-02-15 03:05:00|204054.5|203904.5|204083|203933|204087|203937|204039.3|203889.3|276
1644894600000|2022-02-15 03:10:00|204081.8|203931.8|204077|203927|204092.4|203942.4|204075.5|203925.5|324
1644894900000|2022-02-15 03:15:00|204075.5|203925.5|204085.4|203935.4|204091.3|203941.3|204061.5|203911.5|358
1644895200000|2022-02-15 03:20:00|204086.2|203936.2|204138.4|203988.4|204145.1|203995.1|204075.9|203925.9|401
1644895500000|2022-02-15 03:25:00|204139.7|203989.7|204136.7|203986.7|204141.3|203991.3|204109.5|203959.5|493
1644895800000|2022-02-15 03:30:00|204156|204006|204184.1|204034.1|204187|204037|204138.3|203988.3|507
1644896100000|2022-02-15 03:35:00|204184.7|204034.7|204182.7|204032.7|204188.8|204038.8|204178.7|204028.7|288
1644896400000|2022-02-15 03:40:00|204182|204032|204178.3|204028.3|204189|204039|204170.4|204020.4|332
1644896700000|2022-02-15 03:45:00|204179|204029|204184.8|204034.8|204190.8|204040.8|204156.9|204006.9|530
1644897000000|2022-02-15 03:50:00|204183.3|204033.3|204180.8|204030.8|204189.1|204039.1|204168.7|204018.7|360
1644897300000|2022-02-15 03:55:00|204177.9|204027.9|204218.5|204068.5|204230.3|204080.3|204174.2|204024.2|299
1644897600000|2022-02-15 04:00:00|204218.7|204068.7|204218.3|204068.3|204231|204081|204202.3|204052.3|319
1644897900000|2022-02-15 04:05:00|204219.2|204069.2|204210.4|204060.4|204224.4|204074.4|204205|204055|191
1644898200000|2022-02-15 04:10:00|204219|204069|204217.7|204067.7|204223.7|204073.7|204207.4|204057.4|255
1644898500000|2022-02-15 04:15:00|204217.6|204067.6|204145.2|203995.2|204220.3|204070.3|204139.4|203989.4|333
1644898800000|2022-02-15 04:20:00|204145.6|203995.6|204137.5|203987.5|204146.3|203996.3|204134|203984|359
1644899100000|2022-02-15 04:25:00|204136.4|203986.4|204213.1|204063.1|204213.3|204063.3|204136.4|203986.4|414
1644899400000|2022-02-15 04:30:00|204212.6|204062.6|204214.8|204064.8|204218|204068|204194.9|204044.9|283
1644899700000|2022-02-15 04:35:00|204215.1|204065.1|204182.4|204032.4|204219.4|204069.4|204182.4|204032.4|267
1644900000000|2022-02-15 04:40:00|204181.6|204031.6|204218.2|204068.2|204220|204070|204180.5|204030.5|208
1644900300000|2022-02-15 04:45:00|204217.1|204067.1|204214.6|204064.6|204219.6|204069.6|204201.6|204051.6|196
1644900600000|2022-02-15 04:50:00|204215.5|204065.5|204215.9|204065.9|204219.5|204069.5|204210.2|204060.2|223
1644900900000|2022-02-15 04:55:00|204215.5|204065.5|204211.9|204061.9|204221.3|204071.3|204205.8|204055.8|215
1644901200000|2022-02-15 05:00:00|204212.8|204062.8|204253.1|204103.1|204259|204109|204204.5|204054.5|294
1644901500000|2022-02-15 05:05:00|204253.7|204103.7|204341.3|204191.3|204381.3|204231.3|204251.6|204101.6|481
1644901800000|2022-02-15 05:10:00|204340.3|204190.3|204336|204186|204347.3|204197.3|204321.2|204171.2|336
1644902100000|2022-02-15 05:15:00|204335.9|204185.9|204307.4|204157.4|204338.7|204188.7|204288.3|204138.3|381
1644902400000|2022-02-15 05:20:00|204297.8|204147.8|204310.4|204160.4|204313|204163|204291|204141|498
1644902700000|2022-02-15 05:25:00|204310.7|204160.7|204293.3|204143.3|204310.7|204160.7|204291|204141|456
1644903000000|2022-02-15 05:30:00|204294.1|204144.1|204295.3|204145.3|204302.8|204152.8|204285.4|204135.4|390
1644903300000|2022-02-15 05:35:00|204292.9|204142.9|204290.4|204140.4|204337|204187|204257.1|204107.1|507
1644903600000|2022-02-15 05:40:00|204289.5|204139.5|204298.8|204148.8|204310.6|204160.6|204277.2|204127.2|414
1644903900000|2022-02-15 05:45:00|204299.6|204149.6|204299.7|204149.7|204321.6|204171.6|204249.2|204099.2|621
1644904200000|2022-02-15 05:50:00|204299.6|204149.6|204370.2|204220.2|204374.2|204224.2|204280.7|204130.7|464
1644904500000|2022-02-15 05:55:00|204370.4|204220.4|204369.2|204219.2|204378.3|204228.3|204325.8|204175.8|519
1644904800000|2022-02-15 06:00:00|204364.3|204214.3|204329.8|204179.8|204382.7|204232.7|204305.2|204155.2|575
1644905100000|2022-02-15 06:05:00|204328.8|204178.8|204331.5|204181.5|204374.2|204224.2|204323.5|204173.5|495
1644905400000|2022-02-15 06:10:00|204332.2|204182.2|204246.6|204096.6|204337|204187|204201.2|204051.2|496
1644905700000|2022-02-15 06:15:00|204249|204099|204235.4|204085.4|204249|204099|204187.6|204037.6|589
1644906000000|2022-02-15 06:20:00|204243.5|204093.5|204295.4|204145.4|204302.3|204152.3|204217.9|204067.9|443
1644906300000|2022-02-15 06:25:00|204294.4|204144.4|204257|204107|204302.7|204152.7|204251.5|204101.5|581
1644906600000|2022-02-15 06:30:00|204260.8|204110.8|204242.3|204092.3|204293.2|204143.2|204214.3|204064.3|520
1644906900000|2022-02-15 06:35:00|204239.9|204089.9|204222.6|204072.6|204261.9|204111.9|204190.5|204040.5|531
1644907200000|2022-02-15 06:40:00|204220.8|204070.8|204198.1|204048.1|204226|204076|204178.1|204028.1|506
1644907500000|2022-02-15 06:45:00|204197.5|204047.5|204168.8|204018.8|204224.6|204074.6|204159.7|204009.7|501
1644907800000|2022-02-15 06:50:00|204168|204018|204179.4|204029.4|204185.7|204035.7|204133.1|203983.1|501
1644908100000|2022-02-15 06:55:00|204179.3|204029.3|204204.9|204054.9|204216.1|204066.1|204156|204006|502
1644908400000|2022-02-15 07:00:00|204207.6|204057.6|204300.7|204150.7|204304.4|204154.4|204184.4|204034.4|717
1644908700000|2022-02-15 07:05:00|204302.5|204152.5|204199.7|204049.7|204303.4|204153.4|204159.7|204009.7|682
1644909000000|2022-02-15 07:10:00|204199.4|204049.4|204194.9|204044.9|204236.5|204086.5|204153.4|204003.4|544
1644909300000|2022-02-15 07:15:00|204195.5|204045.5|204090.7|203940.7|204199.6|204049.6|204087.3|203937.3|441
1644909600000|2022-02-15 07:20:00|204091.5|203941.5|204088.7|203938.7|204122.8|203972.8|204080.9|203930.9|477
1644909900000|2022-02-15 07:25:00|204088.8|203938.8|204207.5|204057.5|204234.2|204084.2|204088.4|203938.4|603
1644910200000|2022-02-15 07:30:00|204212.7|204062.7|204259.4|204109.4|204308|204158|204187.9|204037.9|560
1644910500000|2022-02-15 07:35:00|204261.1|204111.1|204384.7|204234.7|204385.7|204235.7|204255.9|204105.9|667
1644910800000|2022-02-15 07:40:00|204383.7|204233.7|204396.4|204246.4|204401.1|204251.1|204340.9|204190.9|637
1644911100000|2022-02-15 07:45:00|204398.3|204248.3|204381.9|204231.9|204418.6|204268.6|204358|204208|673
1644911400000|2022-02-15 07:50:00|204382.1|204232.1|204379|204229|204394.8|204244.8|204361.9|204211.9|624
1644911700000|2022-02-15 07:55:00|204378.8|204228.8|204339.7|204189.7|204388.8|204238.8|204290.3|204140.3|719
1644912000000|2022-02-15 08:00:00|204343|204193|204171.7|204021.7|204393.5|204243.5|204165|204015|846
1644912300000|2022-02-15 08:05:00|204171.6|204021.6|203973.4|203823.4|204172.8|204022.8|203960.5|203810.5|854
1644912600000|2022-02-15 08:10:00|203971.2|203821.2|204012.7|203862.7|204019.8|203869.8|203897.4|203747.4|906
1644912900000|2022-02-15 08:15:00|204011.3|203861.3|203957|203807|204011.3|203861.3|203919|203769|899
1644913200000|2022-02-15 08:20:00|203957.5|203807.5|203807.4|203657.4|203957.5|203807.5|203803.2|203653.2|864
1644913500000|2022-02-15 08:25:00|203805|203655|203793.2|203643.2|203859.9|203709.9|203785.7|203635.7|848
1644913800000|2022-02-15 08:30:00|203793.5|203643.5|203756.6|203606.6|203793.9|203643.9|203739.2|203589.2|777
1644914100000|2022-02-15 08:35:00|203766.6|203616.6|203766.8|203616.8|203777.3|203627.3|203744.8|203594.8|741
1644914400000|2022-02-15 08:40:00|203771.7|203621.7|203750.7|203600.7|203777.1|203627.1|203722.9|203572.9|643
1644914700000|2022-02-15 08:45:00|203751.2|203601.2|203768.9|203618.9|203801.4|203651.4|203746.9|203596.9|683
1644915000000|2022-02-15 08:50:00|203770.6|203620.6|203856.7|203706.7|203869.9|203719.9|203762.1|203612.1|605
1644915300000|2022-02-15 08:55:00|203857.6|203707.6|203950.5|203800.5|203988.3|203838.3|203819.5|203669.5|703
1644915600000|2022-02-15 09:00:00|203948.4|203798.4|203944.9|203794.9|203949.3|203799.3|203897.1|203747.1|534
1644915900000|2022-02-15 09:05:00|203943|203793|203850.9|203700.9|203943|203793|203848.1|203698.1|659
1644916200000|2022-02-15 09:10:00|203850.8|203700.8|203951.4|203801.4|203988.4|203838.4|203847.2|203697.2|759
1644916500000|2022-02-15 09:15:00|203951.7|203801.7|203928.8|203778.8|203985.9|203835.9|203892.8|203742.8|794
1644916800000|2022-02-15 09:20:00|203928.9|203778.9|203927|203777|203952.7|203802.7|203898.7|203748.7|769
1644917100000|2022-02-15 09:25:00|203927.6|203777.6|203889.1|203739.1|203927.6|203777.6|203839.9|203689.9|707
1644917400000|2022-02-15 09:30:00|203888.5|203738.5|203944.5|203794.5|203962.1|203812.1|203869|203719|586
1644917700000|2022-02-15 09:35:00|203944.4|203794.4|203976|203826|203988.6|203838.6|203944.4|203794.4|627
1644918000000|2022-02-15 09:40:00|203976.7|203826.7|203903.8|203753.8|203977.9|203827.9|203871.6|203721.6|616
1644918300000|2022-02-15 09:45:00|203904.9|203754.9|203883.3|203733.3|203917.2|203767.2|203840.9|203690.9|474
1644918600000|2022-02-15 09:50:00|203883.7|203733.7|203899.6|203749.6|203907.8|203757.8|203858|203708|500
1644918900000|2022-02-15 09:55:00|203899|203749|203876.7|203726.7|203912.5|203762.5|203863.2|203713.2|575
1644919200000|2022-02-15 10:00:00|203876.1|203726.1|203902.8|203752.8|203903.9|203753.9|203847|203697|797
1644919500000|2022-02-15 10:05:00|203902|203752|203817.7|203667.7|203906|203756|203809.7|203659.7|680
1644919800000|2022-02-15 10:10:00|203818.1|203668.1|203947|203797|203957.8|203807.8|203810.1|203660.1|611
1644920100000|2022-02-15 10:15:00|203947.7|203797.7|203909.4|203759.4|203991.6|203841.6|203869.3|203719.3|692
1644920400000|2022-02-15 10:20:00|203909.6|203759.6|204106.5|203956.5|204110.2|203960.2|203886.5|203736.5|838
1644920700000|2022-02-15 10:25:00|204105.5|203955.5|204024.5|203874.5|204105.9|203955.9|204009|203859|793
1644921000000|2022-02-15 10:30:00|204023.8|203873.8|203976.8|203826.8|204067.4|203917.4|203971.3|203821.3|764
1644921300000|2022-02-15 10:35:00|203977.2|203827.2|203953.2|203803.2|204002.1|203852.1|203932|203782|728
1644921600000|2022-02-15 10:40:00|203953.4|203803.4|203947.8|203797.8|203985|203835|203933.2|203783.2|582
1644921900000|2022-02-15 10:45:00|203946.5|203796.5|203904.3|203754.3|203977.7|203827.7|203901.7|203751.7|510
1644922200000|2022-02-15 10:50:00|203904.6|203754.6|203926.8|203776.8|203942.1|203792.1|203897.7|203747.7|654
1644922500000|2022-02-15 10:55:00|203926.3|203776.3|203943|203793|203945.4|203795.4|203908.1|203758.1|655
1644922800000|2022-02-15 11:00:00|203943.4|203793.4|203900.8|203750.8|203946.1|203796.1|203853.1|203703.1|651
1644923100000|2022-02-15 11:05:00|203901.5|203751.5|203890.3|203740.3|203910.6|203760.6|203858.4|203708.4|576
1644923400000|2022-02-15 11:10:00|203890.8|203740.8|203827|203677|203891.7|203741.7|203822.2|203672.2|588
1644923700000|2022-02-15 11:15:00|203824.9|203674.9|203756.7|203606.7|203832.1|203682.1|203739.8|203589.8|518
1644924000000|2022-02-15 11:20:00|203759.6|203609.6|203740.8|203590.8|203772.9|203636|203686|203588|526
1644924300000|2022-02-15 11:25:00|203693.5|203643.5|203816.2|203666.2|203827.9|203677.9|203693.5|203584.7|562
1644924600000|2022-02-15 11:30:00|203818.2|203668.2|203813.1|203663.1|203824.8|203674.8|203766.9|203616.9|747
1644924900000|2022-02-15 11:35:00|203812.8|203662.8|203777|203627|203823.2|203673.2|203761.3|203611.3|630
1644925200000|2022-02-15 11:40:00|203776.5|203626.5|203789.2|203639.2|203829|203679|203762.2|203612.2|535
1644925500000|2022-02-15 11:45:00|203784.7|203634.7|203783.4|203633.4|203804.9|203654.9|203760.8|203610.8|651
1644925800000|2022-02-15 11:50:00|203783.6|203633.6|203814.4|203664.4|203853.6|203703.6|203762.1|203612.1|517
1644926100000|2022-02-15 11:55:00|203814.2|203664.2|203733.1|203583.1|203824.9|203674.9|203722.3|203572.3|586
1644926400000|2022-02-15 12:00:00|203731.7|203581.7|203769.4|203619.4|203804.1|203654.1|203719.4|203569.4|864
1644926700000|2022-02-15 12:05:00|203769.7|203619.7|203811|203661|203825.7|203694.5|203744.5|203615.2|796
1644927000000|2022-02-15 12:10:00|203812.4|203662.4|203847|203697|203851.5|203701.5|203789.2|203639.2|664
1644927300000|2022-02-15 12:15:00|203846.8|203696.8|203896|203746|203904.1|203754.1|203844.7|203694.7|591
1644927600000|2022-02-15 12:20:00|203896.3|203746.3|203959.9|203809.9|204014.6|203864.6|203881.4|203731.4|677
1644927900000|2022-02-15 12:25:00|203956.8|203806.8|203882.3|203732.3|203959.4|203809.4|203860.2|203710.2|727
1644928200000|2022-02-15 12:30:00|203882.5|203732.5|203909.2|203759.2|203911.6|203800|203850|203726.6|563
1644928500000|2022-02-15 12:35:00|203910.1|203760.1|203937.1|203787.1|203953.4|203832.7|203880|203744.7|632
1644928800000|2022-02-15 12:40:00|203936|203786|203899|203749|203947.1|203797.1|203893.3|203743.3|785
1644929100000|2022-02-15 12:45:00|203899.5|203749.5|203871.2|203721.2|203901|203751|203853.2|203703.2|729
1644929400000|2022-02-15 12:50:00|203871.9|203721.9|203902.7|203752.7|203911|203761|203871.8|203721.8|661
1644929700000|2022-02-15 12:55:00|203901.2|203751.2|203898.8|203748.8|203912|203762|203891.8|203741.8|612
1644930000000|2022-02-15 13:00:00|203895.7|203745.7|203749.5|203599.5|203898.4|203748.4|203739.5|203589.5|675
1644930300000|2022-02-15 13:05:00|203749.3|203599.3|203866.6|203716.6|203869.6|203719.6|203737.9|203587.9|684
1644930600000|2022-02-15 13:10:00|203865.8|203715.8|203826.3|203676.3|203877|203729.6|203779.6|203642.7|719
1644930900000|2022-02-15 13:15:00|203827.9|203677.9|203835.7|203685.7|203840.6|203734.4|203781.5|203665.2|739
1644931200000|2022-02-15 13:20:00|203827.2|203677.2|203960.3|203810.3|204018.8|203868.8|203827.2|203677.2|740
1644931500000|2022-02-15 13:25:00|203969.9|203819.9|203850.4|203700.4|203969.9|203819.9|203823.8|203673.8|956
1644931800000|2022-02-15 13:30:00|203848.5|203698.5|203948.1|203798.1|204049|203899|203841.1|203691.1|988
1644932100000|2022-02-15 13:35:00|203948|203798|203813.6|203663.6|203957.2|203843.6|203780.6|203630.6|878
1644932400000|2022-02-15 13:40:00|203813.5|203663.5|203907|203757|203918.4|203807.2|203797.4|203647.4|938
1644932700000|2022-02-15 13:45:00|203908|203758|203836.5|203686.5|203993.3|203875.5|203827.5|203677.5|880
1644933000000|2022-02-15 13:50:00|203838.4|203688.4|203753.3|203603.3|203870.4|203737.1|203750.9|203600.9|754
1644933300000|2022-02-15 13:55:00|203753.1|203603.1|203698.7|203548.7|203790|203640|203680.5|203548.7|716
1644933600000|2022-02-15 14:00:00|203697.3|203547.3|203667.5|203517.5|203844.5|203694.5|203667.2|203517.2|843
1644933900000|2022-02-15 14:05:00|203667.3|203517.3|203662.8|203512.8|203729.5|203579.5|203624.1|203490.4|856
1644934200000|2022-02-15 14:10:00|203663.6|203513.6|203624.7|203474.7|203673.8|203538.9|203557.5|203440.5|763
1644934500000|2022-02-15 14:15:00|203624.9|203474.9|203748.1|203598.1|203761.7|203648.1|203624.9|203474.9|791
1644934800000|2022-02-15 14:20:00|203747.3|203597.3|203829|203679|203844.8|203744|203728.2|203578.2|786
1644935100000|2022-02-15 14:25:00|203830.7|203680.7|203963.9|203813.9|203967|203818.5|203767.3|203629.7|861
1644935400000|2022-02-15 14:30:00|203962.5|203812.5|203843.6|203693.6|203962.6|203812.6|203816.8|203666.8|1055
1644935700000|2022-02-15 14:35:00|203839|203689|203994.7|203844.7|204002.3|203852.3|203831.9|203681.9|1008
1644936000000|2022-02-15 14:40:00|203994.6|203844.6|204122.7|203972.7|204204.5|204054.5|203993.8|203843.8|861
1644936300000|2022-02-15 14:45:00|204123.5|203973.5|204152.7|204002.7|204223.9|204122.9|204060.7|203910.7|989
1644936600000|2022-02-15 14:50:00|204155.2|204005.2|204308.1|204158.1|204339.1|204189.1|204153.3|204003.3|922
1644936900000|2022-02-15 14:55:00|204310.6|204160.6|204341.7|204191.7|204366.1|204262.5|204218.2|204087.6|909
1644937200000|2022-02-15 15:00:00|204341.4|204191.4|204494.2|204344.2|204591.6|204460|204291.7|204141.7|952
1644937500000|2022-02-15 15:05:00|204494|204344|204418.2|204268.2|204586.6|204436.6|204415.7|204265.7|835
1644937800000|2022-02-15 15:10:00|204419.2|204269.2|204152.2|204102.2|204437.4|204339.4|204148.6|204043.2|909
1644938100000|2022-02-15 15:15:00|204150.4|204100.4|204158.6|204008.6|204213.3|204119.3|204028.6|203906.4|874
1644938400000|2022-02-15 15:20:00|204158.3|204008.3|204121.5|203971.5|204217.7|204086.6|204059.8|203909.8|854
1644938700000|2022-02-15 15:25:00|204120.8|203970.8|204127.1|203977.1|204150.3|204000.3|204058.3|203908.3|984
1644939000000|2022-02-15 15:30:00|204126.3|203976.3|204152.4|204002.4|204204.1|204102.6|204117.6|203967.6|913
1644939300000|2022-02-15 15:35:00|204148.9|203998.9|204146.9|203996.9|204158.5|204062.7|204112.7|203991|804
1644939600000|2022-02-15 15:40:00|204147.7|203997.7|204119.4|203969.4|204171.1|204052.8|204099.1|203963.5|859
1644939900000|2022-02-15 15:45:00|204121|203971|204121.9|203971.9|204159.6|204009.6|204107.6|203957.6|879
1644940200000|2022-02-15 15:50:00|204123.4|203973.4|204139.6|203989.6|204213.4|204087.2|204086.8|203971|711
1644940500000|2022-02-15 15:55:00|204140.1|203990.1|204030.5|203880.5|204141|204003|203896.1|203794.7|840
1644940800000|2022-02-15 16:00:00|204029.1|203879.1|203945.1|203795.1|204050.2|203952.5|203921.5|203790.4|783
1644941100000|2022-02-15 16:05:00|203946.1|203796.1|204013|203863|204048.7|203949|203927.5|203795.1|746
1644941400000|2022-02-15 16:10:00|204014.9|203864.9|203942.9|203792.9|204062.2|203964|203804.7|203703|805
1644941700000|2022-02-15 16:15:00|203944.5|203794.5|203941.3|203791.3|203961|203857.1|203886.8|203781.6|633
1644942000000|2022-02-15 16:20:00|203939.2|203789.2|203983.4|203833.4|203992.8|203842.8|203764|203649.7|666
1644942300000|2022-02-15 16:25:00|203984.1|203834.1|203880.4|203730.4|204018.4|203868.4|203880.4|203730.4|777
1644942600000|2022-02-15 16:30:00|203883.3|203733.3|203898.7|203748.7|203966.8|203816.8|203847.4|203697.4|854
1644942900000|2022-02-15 16:35:00|203898.4|203748.4|203877.2|203727.2|203899.4|203758|203787.8|203637.8|885
1644943200000|2022-02-15 16:40:00|203877.4|203727.4|203881|203731|203959.6|203809.6|203866|203716|874
1644943500000|2022-02-15 16:45:00|203881.2|203731.2|203828.4|203678.4|203895.4|203745.4|203823.4|203673.4|816
1644943800000|2022-02-15 16:50:00|203833|203683|203828.2|203678.2|203844.5|203694.5|203795.4|203645.4|866
1644944100000|2022-02-15 16:55:00|203828.1|203678.1|203750.3|203600.3|203851.2|203711.4|203727.4|203590.3|833
1644944400000|2022-02-15 17:00:00|203750.6|203600.6|203915.8|203765.8|203918.8|203806.6|203661.5|203559.4|759
1644944700000|2022-02-15 17:05:00|203916.7|203766.7|203989.8|203839.8|204003.2|203901.5|203883.5|203761.2|693
1644945000000|2022-02-15 17:10:00|203990.6|203840.6|203966.5|203816.5|203995.2|203864.1|203871|203771.2|593
1644945300000|2022-02-15 17:15:00|203994.6|203844.6|204087.3|203937.3|204093|203986.9|203904.4|203754.4|690
1644945600000|2022-02-15 17:20:00|204084.2|203934.2|204069.7|203919.7|204104.8|203954.8|204049.1|203899.1|646
1644945900000|2022-02-15 17:25:00|204069.8|203919.8|204037.1|203887.1|204162.5|204045.1|204036|203886|632
1644946200000|2022-02-15 17:30:00|204039.2|203889.2|204050.4|203900.4|204057|203946.9|203990.1|203840.1|698
1644946500000|2022-02-15 17:35:00|204047.5|203897.5|204073.7|203923.7|204084.2|203934.2|203985.5|203835.5|615
1644946800000|2022-02-15 17:40:00|204073.5|203923.5|203910.6|203760.6|204101.6|203951.6|203876.4|203726.4|734
1644947100000|2022-02-15 17:45:00|203912|203762|203894.7|203744.7|203942.1|203792.1|203872.3|203722.3|646
1644947400000|2022-02-15 17:50:00|203894.6|203744.6|203893.1|203743.1|203925.9|203775.9|203890.4|203740.4|704
1644947700000|2022-02-15 17:55:00|203892.7|203742.7|203865.1|203715.1|203894.8|203744.8|203827.6|203677.6|657
1644948000000|2022-02-15 18:00:00|203865.4|203715.4|203966.1|203816.1|203972.4|203822.4|203840.5|203690.5|655
1644948300000|2022-02-15 18:05:00|203967.2|203817.2|203932.1|203782.1|204001.1|203899.3|203895.4|203762.9|625
1644948600000|2022-02-15 18:10:00|203932.4|203782.4|203923.8|203773.8|203933.1|203783.1|203888.8|203738.8|580
1644948900000|2022-02-15 18:15:00|203925.1|203775.1|203923.2|203773.2|203966.4|203816.4|203840.6|203730.6|567
1644949200000|2022-02-15 18:20:00|203922.1|203772.1|203824.2|203674.2|203931|203832.1|203822.5|203672.5|607
1644949500000|2022-02-15 18:25:00|203824.6|203674.6|203797|203647|203838.3|203688.3|203783.9|203633.9|494
1644949800000|2022-02-15 18:30:00|203797.1|203647.1|203857.4|203707.4|203883.1|203755.6|203794.7|203644.7|588
1644950100000|2022-02-15 18:35:00|203858.4|203708.4|203802|203652|203859.3|203709.3|203795.1|203645.1|598
1644950400000|2022-02-15 18:40:00|203801.4|203651.4|203832.8|203682.8|203843|203693|203764.5|203614.5|541
1644950700000|2022-02-15 18:45:00|203833.5|203683.5|203864.8|203714.8|203866.6|203716.6|203817|203667|542
1644951000000|2022-02-15 18:50:00|203865|203715|203800.2|203750.2|203920.6|203816.2|203799.3|203699.7|536
1644951300000|2022-02-15 18:55:00|203799.4|203749.4|203975.7|203825.7|203975.7|203825.7|203797.6|203664.9|600
1644951600000|2022-02-15 19:00:00|204005.5|203855.5|203830.5|203680.5|204036.4|203886.4|203819.3|203669.3|630
1644951900000|2022-02-15 19:05:00|203827.5|203677.5|203824.3|203674.3|203848.7|203702.7|203752.7|203642.5|679
1644952200000|2022-02-15 19:10:00|203824.9|203674.9|203968.2|203818.2|203995.6|203845.6|203809|203659|674
1644952500000|2022-02-15 19:15:00|203967.7|203817.7|203922|203772|203967.7|203817.7|203856|203756.9|565
1644952800000|2022-02-15 19:20:00|203921.4|203771.4|203950.8|203800.8|203959.5|203809.5|203919.2|203769.2|526
1644953100000|2022-02-15 19:25:00|203951|203801|203878.1|203728.1|203952.7|203802.7|203863.3|203713.3|518
1644953400000|2022-02-15 19:30:00|203875.8|203725.8|203933.9|203783.9|203937.9|203787.9|203867.2|203717.2|589
1644953700000|2022-02-15 19:35:00|203934|203784|203901.2|203751.2|203937|203787|203890.8|203740.8|702
1644954000000|2022-02-15 19:40:00|203899.6|203749.6|203828.4|203678.4|203905.3|203755.3|203828.2|203678.2|612
1644954300000|2022-02-15 19:45:00|203828.8|203678.8|203986.7|203836.7|203987.3|203837.3|203817.7|203667.7|658
1644954600000|2022-02-15 19:50:00|203986|203836|203974.1|203824.1|204017|203889.1|203939.1|203810.5|571
1644954900000|2022-02-15 19:55:00|203974.2|203824.2|203955|203805|204008.9|203879|203918.5|203794.2|691
1644955200000|2022-02-15 20:00:00|203952.6|203802.6|203964.4|203814.4|203987.5|203837.5|203946.1|203796.1|720
1644955500000|2022-02-15 20:05:00|203963.4|203813.4|203983.8|203833.8|203995.4|203845.4|203922.5|203772.5|694
1644955800000|2022-02-15 20:10:00|203982.9|203832.9|203898.2|203748.2|203994.1|203844.1|203888.3|203738.3|773
1644956100000|2022-02-15 20:15:00|203895.8|203745.8|203902.1|203752.1|203919.6|203769.6|203891.2|203741.2|759
1644956400000|2022-02-15 20:20:00|203901.4|203751.4|203911.6|203761.6|203929|203779|203875.4|203725.4|853
1644956700000|2022-02-15 20:25:00|203910.6|203760.6|203884.5|203734.5|203913.2|203763.2|203883|203733|762
1644957000000|2022-02-15 20:30:00|203886.1|203736.1|203976.5|203826.5|203996.8|203846.8|203872.3|203722.3|775
1644957300000|2022-02-15 20:35:00|203976.4|203826.4|203976.9|203826.9|203980.4|203830.4|203878.6|203728.6|787
1644957600000|2022-02-15 20:40:00|203978.5|203828.5|203879.6|203729.6|203984.4|203837.7|203834.2|203702|826
1644957900000|2022-02-15 20:45:00|203879.5|203729.5|203878.5|203728.5|203904.6|203754.6|203854.1|203704.1|597
1644958200000|2022-02-15 20:50:00|203878.9|203728.9|203960|203810|203969.8|203819.8|203797.3|203647.3|837
1644958500000|2022-02-15 20:55:00|203961.1|203811.1|203975.5|203825.5|204140.5|203990.5|203898|203789.1|880
1644958800000|2022-02-15 21:00:00|203981.1|203831.1|203992.5|203842.5|203999.8|203849.8|203947.4|203797.4|606
1644959100000|2022-02-15 21:05:00|203991.5|203841.5|204054.5|203904.5|204080.9|203930.9|203990.9|203840.9|520
1644959400000|2022-02-15 21:10:00|204055.5|203905.5|203956.7|203806.7|204056.8|203906.8|203950.8|203800.8|532
1644959700000|2022-02-15 21:15:00|203957.5|203807.5|203958.8|203808.8|203977.1|203827.1|203949.8|203799.8|272
1644960000000|2022-02-15 21:20:00|203958.6|203808.6|204013.8|203863.8|204044.9|203894.9|203931.1|203781.1|488
1644960300000|2022-02-15 21:25:00|204015.2|203865.2|204007.1|203857.1|204024.2|203874.2|203959|203809|320
1644960600000|2022-02-15 21:30:00|204007|203857|204035.6|203885.6|204054|203904|204002.2|203852.2|291
1644960900000|2022-02-15 21:35:00|204035.8|203885.8|204021.4|203871.4|204051.1|203901.1|204003.7|203853.7|369
1644961200000|2022-02-15 21:40:00|204019.5|203869.5|204015.8|203865.8|204040.8|203890.8|204005|203855|223
1644961500000|2022-02-15 21:45:00|204024.7|203874.7|204050.5|203900.5|204069.8|203919.8|203964.4|203838|216
1644961800000|2022-02-15 21:50:00|204054.8|203904.8|204015.3|203865.3|204056.7|203906.7|203998.7|203848.7|378
1644962100000|2022-02-15 21:55:00|204025.7|203875.7|204032.6|203882.6|204046|203896|204002.2|203852.2|359
1644962400000|2022-02-15 22:00:00|204035.5|203885.5|204068|203918|204139.3|203918|204033.7|203849|58
1644962700000|2022-02-15 22:05:00|204049.4|203899.4|204085.4|203935.4|204091|203941|204049.1|203899.1|105
1644963000000|2022-02-15 22:10:00|204116.7|203806.7|204114.5|203964.5|204173.8|203972.6|204072|203806.7|185
1644963300000|2022-02-15 22:15:00|204120.9|203970.9|204119|203969|204179.5|203980.9|204076.6|203841|151
1644963600000|2022-02-15 22:20:00|204178|203903.2|204120.4|203970.4|204182.7|203989.6|204090.7|203844.6|271
1644963900000|2022-02-15 22:25:00|204120.5|203970.5|204188|204038|204221.2|204045.2|204072|203856.5|346
1644964200000|2022-02-15 22:30:00|204187.4|204037.4|204186.6|203900|204202.7|204037.4|204093.6|203790.2|481
1644964500000|2022-02-15 22:35:00|204178.6|203900.1|204112.6|203962.6|204197.6|203975|204105.8|203831.6|250
1644964800000|2022-02-15 22:40:00|204114.8|203964.8|204186.2|203915.8|204196.2|203978.6|204108.4|203835.9|272
1644965100000|2022-02-15 22:45:00|204164.1|203892.4|204178.3|203896.4|204198.6|203978.5|204118.2|203839.3|261
1644965400000|2022-02-15 22:50:00|204178.8|203896.9|204185.8|203890.9|204196.3|203980.1|204114.5|203858.9|278
1644965700000|2022-02-15 22:55:00|204189.7|203886.8|204179.4|203915.1|204200.8|203973|204108.3|203873|366
1644966000000|2022-02-15 23:00:00|204165|203909.5|204050|203900|204176.5|203944.7|204028.2|203838.6|639
1644966300000|2022-02-15 23:05:00|204049.2|203899.2|204046.3|203896.3|204073.7|203923.7|204019.9|203869.9|512
1644966600000|2022-02-15 23:10:00|204044.1|203894.1|204024.3|203874.3|204073.5|203923.5|204018.7|203868.7|361
1644966900000|2022-02-15 23:15:00|204031|203881|204023.5|203873.5|204038.4|203888.4|204010.6|203860.6|397
1644967200000|2022-02-15 23:20:00|204024.5|203874.5|204047.7|203897.7|204082.1|203932.1|204022.8|203872.8|373
1644967500000|2022-02-15 23:25:00|204046.5|203896.5|204041.6|203891.6|204068|203918|204029.5|203879.5|381
1644967800000|2022-02-15 23:30:00|204041.7|203891.7|204030.9|203880.9|204047.3|203897.3|204012.1|203862.1|366
1644968100000|2022-02-15 23:35:00|204033.7|203883.7|204020.6|203870.6|204046.5|203896.5|204009.8|203859.8|445
1644968400000|2022-02-15 23:40:00|204022.3|203872.3|204043.3|203893.3|204060.4|203910.4|204022.3|203872.3|526
1644968700000|2022-02-15 23:45:00|204044|203894|204043.9|203893.9|204065.2|203915.2|204028|203878|397
1644969000000|2022-02-15 23:50:00|204048.8|203898.8|204041.2|203891.2|204055.6|203905.6|204026.6|203876.6|248
1644969300000|2022-02-15 23:55:00|204044|203894|204042.9|203892.9|204062.5|203912.5|204034.3|203884.3|243
1644969600000|2022-02-16 00:00:00|204039.5|203889.5|203938.2|203788.2|204048.9|203898.9|203931.1|203781.1|581
1644969900000|2022-02-16 00:05:00|203939.1|203789.1|203928.3|203778.3|203945.7|203795.7|203892.6|203742.6|506
1644970200000|2022-02-16 00:10:00|203923.3|203773.3|203996.9|203846.9|204011.7|203861.7|203911.9|203761.9|486
1644970500000|2022-02-16 00:15:00|203997.9|203847.9|204047.8|203897.8|204089.7|203939.7|203984.6|203834.6|603
1644970800000|2022-02-16 00:20:00|204049.5|203899.5|204096.5|203946.5|204096.5|203946.5|204047|203897|493
1644971100000|2022-02-16 00:25:00|204082.2|203932.2|204074.3|203924.3|204100.8|203950.8|204056.5|203906.5|396
1644971400000|2022-02-16 00:30:00|204075.7|203925.7|204058.3|203908.3|204075.8|203925.8|204000|203850|360
1644971700000|2022-02-16 00:35:00|204056.7|203906.7|204047.9|203897.9|204071.9|203921.9|204025.7|203875.7|349
1644972000000|2022-02-16 00:40:00|204053.5|203903.5|204066.8|203916.8|204073.7|203923.7|204026.3|203876.3|447
1644972300000|2022-02-16 00:45:00|204067.2|203917.2|204090.1|203940.1|204104.3|203954.3|204061.9|203911.9|349
1644972600000|2022-02-16 00:50:00|204095.9|203945.9|204089.7|203939.7|204099.4|203949.4|204069|203919|521
1644972900000|2022-02-16 00:55:00|204091|203941|204114.1|203964.1|204120.5|203970.5|204081.8|203931.8|435
1644973200000|2022-02-16 01:00:00|204113.7|203963.7|204085.6|203935.6|204130.5|203980.5|204082.6|203932.6|634
1644973500000|2022-02-16 01:05:00|204080.1|203930.1|204057.3|203907.3|204089.1|203939.1|204034.1|203884.1|547
1644973800000|2022-02-16 01:10:00|204059.4|203909.4|204074.9|203924.9|204086|203936|204046.2|203896.2|413
1644974100000|2022-02-16 01:15:00|204075.7|203925.7|204097.6|203947.6|204101.3|203951.3|204069.3|203919.3|362
1644974400000|2022-02-16 01:20:00|204098.2|203948.2|204108.7|203958.7|204128.1|203978.1|204078.4|203928.4|390
1644974700000|2022-02-16 01:25:00|204108.3|203958.3|204141.6|203991.6|204170.8|204020.8|204098.1|203948.1|592
1644975000000|2022-02-16 01:30:00|204144|203994|204188.1|204038.1|204191.1|204041.1|204131.8|203981.8|609
1644975300000|2022-02-16 01:35:00|204187.2|204037.2|204149.4|203999.4|204199.4|204049.4|204132.3|203982.3|393
1644975600000|2022-02-16 01:40:00|204142.8|203992.8|204127.9|203977.9|204163.2|204013.2|204119.5|203969.5|382
1644975900000|2022-02-16 01:45:00|204127.4|203977.4|204123.1|203973.1|204149|203999|204104.5|203954.5|526
1644976200000|2022-02-16 01:50:00|204123.3|203973.3|204164.9|204014.9|204167.6|204017.6|204077.1|203927.1|623
1644976500000|2022-02-16 01:55:00|204164.8|204014.8|204143.4|203993.4|204167.8|204017.8|204129|203979|689
1644976800000|2022-02-16 02:00:00|204147.7|203997.7|204123.6|203973.6|204160|204010|204109.7|203959.7|499
1644977100000|2022-02-16 02:05:00|204125.1|203975.1|204102.9|203952.9|204130.6|203980.6|204096.9|203946.9|403
1644977400000|2022-02-16 02:10:00|204102.6|203952.6|204103.5|203953.5|204125.1|203975.1|204096.7|203946.7|509
1644977700000|2022-02-16 02:15:00|204104.6|203954.6|204046|203896|204111.7|203961.7|204041.6|203891.6|343
1644978000000|2022-02-16 02:20:00|204032.7|203882.7|204031.6|203881.6|204069.5|203919.5|204026|203876|450
1644978300000|2022-02-16 02:25:00|204030.4|203880.4|204058.9|203908.9|204063.4|203913.4|204018.3|203868.3|424
1644978600000|2022-02-16 02:30:00|204060.2|203910.2|204075.5|203925.5|204109.5|203959.5|204045.1|203895.1|427
1644978900000|2022-02-16 02:35:00|204078.1|203928.1|204098.8|203948.8|204112.9|203962.9|204060.7|203910.7|366
1644979200000|2022-02-16 02:40:00|204097.6|203947.6|204112|203962|204114.6|203964.6|204071.6|203921.6|312
1644979500000|2022-02-16 02:45:00|204111.7|203961.7|204108.1|203958.1|204113.1|203963.1|204065.2|203915.2|407
1644979800000|2022-02-16 02:50:00|204107.5|203957.5|204081.4|203931.4|204108.2|203958.2|204077.7|203927.7|319
1644980100000|2022-02-16 02:55:00|204081.2|203931.2|204081.1|203931.1|204108.5|203958.5|204055.7|203905.7|483
1644980400000|2022-02-16 03:00:00|204078.1|203928.1|204056.7|203906.7|204107.5|203957.5|204045.5|203895.5|476
1644980700000|2022-02-16 03:05:00|204058.5|203908.5|204059.4|203909.4|204069.9|203919.9|204034.4|203884.4|268
1644981000000|2022-02-16 03:10:00|204057.5|203907.5|204015.2|203865.2|204065.5|203915.5|203990.9|203840.9|361
1644981300000|2022-02-16 03:15:00|204015.3|203865.3|204033.3|203883.3|204045.7|203895.7|204003.3|203853.3|273
1644981600000|2022-02-16 03:20:00|204031.9|203881.9|204064.2|203914.2|204066.9|203916.9|204021.1|203871.1|290
1644981900000|2022-02-16 03:25:00|204066.8|203916.8|204066|203916|204069.7|203919.7|204050.3|203900.3|309
1644982200000|2022-02-16 03:30:00|204066.7|203916.7|204060.4|203910.4|204067.9|203917.9|204050.2|203900.2|305
1644982500000|2022-02-16 03:35:00|204060.9|203910.9|204063|203913|204065.3|203915.3|204055.6|203905.6|289
1644982800000|2022-02-16 03:40:00|204063.4|203913.4|204061.8|203911.8|204067.2|203917.2|204044.4|203894.4|401
1644983100000|2022-02-16 03:45:00|204061.7|203911.7|204068.4|203918.4|204071.7|203921.7|204034.7|203884.7|361
1644983400000|2022-02-16 03:50:00|204068.3|203918.3|204066.4|203916.4|204071.5|203921.5|204056.5|203906.5|355
1644983700000|2022-02-16 03:55:00|204066.5|203916.5|204066.3|203916.3|204070.2|203920.2|204050.6|203900.6|426
1644984000000|2022-02-16 04:00:00|204065.2|203915.2|204067.3|203917.3|204073|203923|204052.5|203902.5|401
1644984300000|2022-02-16 04:05:00|204066.3|203916.3|204059.9|203909.9|204070.5|203920.5|204032.9|203882.9|333
1644984600000|2022-02-16 04:10:00|204056.5|203906.5|204023.5|203873.5|204067.6|203917.6|204009.6|203859.6|373
1644984900000|2022-02-16 04:15:00|204023|203873|204019.4|203869.4|204030.1|203880.1|204013.8|203863.8|271
1644985200000|2022-02-16 04:20:00|204018.1|203868.1|204029|203879|204029|203879|204004|203854|224
1644985500000|2022-02-16 04:25:00|204020.1|203870.1|204022.3|203872.3|204034|203884|203992.9|203842.9|287
1644985800000|2022-02-16 04:30:00|204022.8|203872.8|204029.8|203879.8|204033.9|203883.9|204016.3|203866.3|220
1644986100000|2022-02-16 04:35:00|204026.4|203876.4|204017.4|203867.4|204032.4|203882.4|204010.8|203860.8|299
1644986400000|2022-02-16 04:40:00|204017.3|203867.3|204013.9|203863.9|204022.5|203872.5|203982.4|203832.4|322
1644986700000|2022-02-16 04:45:00|204014.7|203864.7|203975.7|203825.7|204015.4|203865.4|203965.7|203815.7|374
1644987000000|2022-02-16 04:50:00|203975.3|203825.3|203972|203822|203987.3|203837.3|203953|203803|250
1644987300000|2022-02-16 04:55:00|203971.8|203821.8|203980.7|203830.7|203981.9|203831.9|203955.8|203805.8|289
1644987600000|2022-02-16 05:00:00|203981|203831|203954.4|203804.4|203986.2|203836.2|203944.4|203794.4|356
1644987900000|2022-02-16 05:05:00|203954|203804|203948.4|203798.4|203957.2|203807.2|203941.5|203791.5|250
1644988200000|2022-02-16 05:10:00|203947.2|203797.2|203914.8|203764.8|203955.7|203805.7|203903.8|203753.8|370
1644988500000|2022-02-16 05:15:00|203914.9|203764.9|203915|203765|203942.1|203792.1|203905.4|203755.4|385
1644988800000|2022-02-16 05:20:00|203914.3|203764.3|203910.4|203760.4|203917.4|203767.4|203900.6|203750.6|318
1644989100000|2022-02-16 05:25:00|203913.1|203763.1|203912.8|203762.8|203915.7|203765.7|203902.4|203752.4|293
1644989400000|2022-02-16 05:30:00|203913.9|203763.9|203895.6|203745.6|203914.3|203764.3|203866.2|203716.2|348
1644989700000|2022-02-16 05:35:00|203897.5|203747.5|203902|203752|203904.9|203754.9|203888.2|203738.2|417
1644990000000|2022-02-16 05:40:00|203902.2|203752.2|203936.5|203786.5|203947|203797|203900.2|203750.2|334
1644990300000|2022-02-16 05:45:00|203936.9|203786.9|203956.7|203806.7|203962.3|203812.3|203932|203782|431
1644990600000|2022-02-16 05:50:00|203965.3|203815.3|203973.3|203823.3|203975.3|203825.3|203961.5|203811.5|334
1644990900000|2022-02-16 05:55:00|203973.2|203823.2|204012.5|203862.5|204030.5|203880.5|203969.6|203819.6|344
1644991200000|2022-02-16 06:00:00|204012.1|203862.1|204026.4|203876.4|204038.1|203888.1|204011.5|203861.5|317
1644991500000|2022-02-16 06:05:00|204024.3|203874.3|204042.3|203892.3|204057.4|203907.4|204012.4|203862.4|408
1644991800000|2022-02-16 06:10:00|204042.9|203892.9|204019.9|203869.9|204047.3|203897.3|204007|203857|365
1644992100000|2022-02-16 06:15:00|204017.7|203867.7|203996.3|203846.3|204022.7|203872.7|203993.6|203843.6|304
1644992400000|2022-02-16 06:20:00|203999.3|203849.3|204002.8|203852.8|204009.2|203859.2|203990.9|203840.9|232
1644992700000|2022-02-16 06:25:00|203999.9|203849.9|203983.6|203833.6|204009.3|203859.3|203977.3|203827.3|253
1644993000000|2022-02-16 06:30:00|203983.1|203833.1|203949.6|203799.6|204002.3|203852.3|203930.2|203780.2|505
1644993300000|2022-02-16 06:35:00|203953.1|203803.1|203964.7|203814.7|203964.7|203814.7|203941.2|203791.2|373
1644993600000|2022-02-16 06:40:00|203965|203815|203938.6|203788.6|203965.2|203815.2|203921.8|203771.8|442
1644993900000|2022-02-16 06:45:00|203938.5|203788.5|203920.3|203770.3|203938.5|203788.5|203914|203764|313
1644994200000|2022-02-16 06:50:00|203920.2|203770.2|203923.7|203773.7|203935|203785|203914.8|203764.8|327
1644994500000|2022-02-16 06:55:00|203924.1|203774.1|203907.4|203757.4|203925.6|203775.6|203890|203740|436
1644994800000|2022-02-16 07:00:00|203907.7|203757.7|203908.5|203758.5|203921.7|203771.7|203862.1|203712.1|604
1644995100000|2022-02-16 07:05:00|203908.6|203758.6|203851.7|203701.7|203909.4|203759.4|203851.7|203701.7|532
1644995400000|2022-02-16 07:10:00|203853.5|203703.5|203852.9|203702.9|203887.8|203737.8|203847.1|203697.1|468
1644995700000|2022-02-16 07:15:00|203852.3|203702.3|203899.5|203749.5|203932.4|203782.4|203840.5|203690.5|479
1644996000000|2022-02-16 07:20:00|203899.1|203749.1|203913.9|203763.9|203939.1|203789.1|203859.6|203709.6|611
1644996300000|2022-02-16 07:25:00|203915.2|203765.2|203940.1|203790.1|203974.2|203824.2|203911.5|203761.5|549
1644996600000|2022-02-16 07:30:00|203938|203788|203952.3|203802.3|203999.6|203849.6|203938|203788|501
1644996900000|2022-02-16 07:35:00|203953|203803|203908.8|203758.8|203953|203803|203874.2|203724.2|541
1644997200000|2022-02-16 07:40:00|203909.1|203759.1|203923.5|203773.5|203925.9|203775.9|203897.3|203747.3|643
1644997500000|2022-02-16 07:45:00|203923.7|203773.7|203918.9|203768.9|203925.8|203775.8|203887|203737|565
1644997800000|2022-02-16 07:50:00|203918.2|203768.2|203927|203777|203954.6|203804.6|203897.8|203747.8|697
1644998100000|2022-02-16 07:55:00|203931.3|203781.3|203855.8|203705.8|203986.9|203836.9|203855.8|203705.8|687
1644998400000|2022-02-16 08:00:00|203858.1|203708.1|203904.7|203754.7|203920.8|203770.8|203809.7|203659.7|785
1644998700000|2022-02-16 08:05:00|203906.3|203756.3|203859.3|203709.3|203915.6|203765.6|203850.2|203700.2|755
1644999000000|2022-02-16 08:10:00|203858.7|203708.7|203785.5|203635.5|203884.6|203734.6|203779.7|203629.7|694
1644999300000|2022-02-16 08:15:00|203781.7|203631.7|203745.9|203595.9|203791.4|203641.4|203719.3|203569.3|856
1644999600000|2022-02-16 08:20:00|203745.7|203595.7|203702.3|203552.3|203745.7|203595.7|203692.2|203542.2|721
1644999900000|2022-02-16 08:25:00|203703|203553|203716.9|203566.9|203755.7|203605.7|203689.5|203539.5|810
1645000200000|2022-02-16 08:30:00|203721.1|203571.1|203704.4|203554.4|203746.2|203596.2|203692.8|203542.8|587
1645000500000|2022-02-16 08:35:00|203704.9|203554.9|203706.3|203556.3|203720.9|203570.9|203691.8|203541.8|627
1645000800000|2022-02-16 08:40:00|203705.4|203555.4|203736.3|203586.3|203751.2|203601.2|203692.1|203542.1|633
1645001100000|2022-02-16 08:45:00|203735.3|203585.3|203690.3|203540.3|203754.5|203604.5|203682.5|203532.5|665
1645001400000|2022-02-16 08:50:00|203689.9|203539.9|203687.9|203537.9|203716.1|203612|203649.8|203499.8|844
1645001700000|2022-02-16 08:55:00|203689.9|203539.9|203619.2|203469.2|203697.7|203547.7|203586.7|203466.2|808
1645002000000|2022-02-16 09:00:00|203616.9|203466.9|203595|203445|203619.3|203508.1|203512.6|203413.8|675
1645002300000|2022-02-16 09:05:00|203594.2|203444.2|203702.6|203552.6|203716.7|203566.7|203580.4|203430.4|825
1645002600000|2022-02-16 09:10:00|203703|203553|203625.1|203475.1|203706.5|203556.5|203618.2|203468.2|727
1645002900000|2022-02-16 09:15:00|203627.6|203477.6|203618.4|203468.4|203657.8|203507.8|203595.9|203445.9|759
1645003200000|2022-02-16 09:20:00|203620.8|203470.8|203638.7|203488.7|203661|203511|203615.6|203465.6|688
1645003500000|2022-02-16 09:25:00|203638.6|203488.6|203588.5|203438.5|203639|203513.2|203563.2|203429.8|607
1645003800000|2022-02-16 09:30:00|203587.5|203437.5|203602.2|203452.2|203611.4|203461.4|203576.4|203426.4|673
1645004100000|2022-02-16 09:35:00|203602.4|203452.4|203625.1|203475.1|203661.3|203511.3|203602.3|203452.3|694
1645004400000|2022-02-16 09:40:00|203625.2|203475.2|203606.5|203456.5|203625.2|203475.2|203579|203429|639
1645004700000|2022-02-16 09:45:00|203604.7|203454.7|203623.8|203473.8|203630.7|203480.7|203590.9|203440.9|625
1645005000000|2022-02-16 09:50:00|203621.7|203471.7|203716.9|203566.9|203717.8|203567.8|203596.5|203446.5|517
1645005300000|2022-02-16 09:55:00|203718.5|203568.5|203701.5|203551.5|203783.9|203669.5|203647.9|203539.6|655
1645005600000|2022-02-16 10:00:00|203703.1|203553.1|203703.6|203553.6|203716.1|203598.1|203637.2|203528|606
1645005900000|2022-02-16 10:05:00|203703|203553|203705.3|203555.3|203719.2|203589.9|203639.9|203531.1|650
1645006200000|2022-02-16 10:10:00|203705.2|203555.2|203705.3|203555.3|203714.8|203564.8|203682.2|203532.2|638
1645006500000|2022-02-16 10:15:00|203704.5|203554.5|203711.2|203561.2|203723.8|203621.9|203663.5|203537.7|589
1645006800000|2022-02-16 10:20:00|203712.4|203562.4|203727.3|203577.3|203757.9|203632|203663.5|203537.8|556
1645007100000|2022-02-16 10:25:00|203727.8|203577.8|203698.2|203548.2|203730.9|203633.6|203677.6|203544.3|523
1645007400000|2022-02-16 10:30:00|203698.5|203548.5|203702.3|203552.3|203706.8|203556.8|203690.4|203540.4|473
1645007700000|2022-02-16 10:35:00|203702.2|203552.2|203705.3|203555.3|203706.1|203556.1|203695.7|203545.7|649
1645008000000|2022-02-16 10:40:00|203704|203554|203700|203550|203709.1|203559.1|203690.6|203540.6|624
1645008300000|2022-02-16 10:45:00|203699.4|203549.4|203695.7|203545.7|203707.5|203557.5|203677.8|203527.8|598
1645008600000|2022-02-16 10:50:00|203695.8|203545.8|203620.3|203470.3|203700.8|203550.8|203608.8|203458.8|680
1645008900000|2022-02-16 10:55:00|203620.2|203470.2|203693.2|203543.2|203695.8|203596.8|203601.8|203465.2|470
1645009200000|2022-02-16 11:00:00|203694.5|203544.5|203614.4|203464.4|203694.5|203586|203578.1|203463.8|457
1645009500000|2022-02-16 11:05:00|203614.1|203464.1|203628.7|203478.7|203630.9|203480.9|203597.6|203447.6|517
1645009800000|2022-02-16 11:10:00|203629.8|203479.8|203671.9|203521.9|203671.9|203521.9|203628.1|203478.1|649
1645010100000|2022-02-16 11:15:00|203671.7|203521.7|203660.9|203510.9|203673.2|203523.2|203637.7|203487.7|551
1645010400000|2022-02-16 11:20:00|203661.1|203511.1|203668.3|203518.3|203683.3|203533.3|203654.3|203504.3|585
1645010700000|2022-02-16 11:25:00|203667.1|203517.1|203661.2|203511.2|203697.5|203547.5|203660.3|203510.3|558
1645011000000|2022-02-16 11:30:00|203661.3|203511.3|203622.6|203472.6|203662.9|203556.4|203597.7|203450.6|559
1645011300000|2022-02-16 11:35:00|203624.7|203474.7|203620.9|203470.9|203630.2|203480.2|203612.2|203462.2|520
1645011600000|2022-02-16 11:40:00|203620.1|203470.1|203653.7|203503.7|203662.4|203512.4|203612.6|203462.6|446
1645011900000|2022-02-16 11:45:00|203653.6|203503.6|203616.3|203466.3|203657.5|203535.8|203583.3|203463.6|525
1645012200000|2022-02-16 11:50:00|203616.9|203466.9|203632.6|203482.6|203640.2|203490.2|203608.6|203458.6|592
1645012500000|2022-02-16 11:55:00|203633|203483|203627.6|203477.6|203633.9|203483.9|203600.6|203450.6|630
1645012800000|2022-02-16 12:00:00|203627|203477|203594.6|203444.6|203662.8|203512.8|203592.5|203442.5|715
1645013100000|2022-02-16 12:05:00|203592|203442|203593.2|203443.2|203603.4|203501.2|203551.2|203431.8|637
1645013400000|2022-02-16 12:10:00|203593.4|203443.4|203626.9|203476.9|203645.2|203545.6|203554.2|203437|587
1645013700000|2022-02-16 12:15:00|203627|203477|203633.1|203483.1|203650.9|203537|203587|203473.8|583
1645014000000|2022-02-16 12:20:00|203636.4|203486.4|203674|203524|203707.1|203557.1|203636.4|203486.4|804
1645014300000|2022-02-16 12:25:00|203674.5|203524.5|203676|203526|203690.6|203540.6|203662.7|203512.7|883
1645014600000|2022-02-16 12:30:00|203672.2|203522.2|203652.1|203602.1|203708.8|203608|203608.8|203508.9|722
1645014900000|2022-02-16 12:35:00|203652.8|203602.8|203755.1|203605.1|203769.4|203678|203652.8|203552.5|833
1645015200000|2022-02-16 12:40:00|203755.9|203605.9|203786.9|203636.9|203801.6|203651.6|203699.6|203597|738
1645015500000|2022-02-16 12:45:00|203786.2|203636.2|203794.8|203644.8|203806.9|203656.9|203767.7|203617.7|601
1645015800000|2022-02-16 12:50:00|203792.8|203642.8|203879.1|203729.1|203879.5|203786.8|203787.9|203637.9|668
1645016100000|2022-02-16 12:55:00|203878.6|203728.6|203781.2|203731.2|203881.8|203784.3|203778.3|203671.6|661
1645016400000|2022-02-16 13:00:00|203781.9|203731.9|203789.1|203739.1|203857.7|203755.4|203777.1|203679.1|639
1645016700000|2022-02-16 13:05:00|203775.9|203725.9|203850.9|203700.9|203856.2|203725.9|203737.9|203637.4|732
1645017000000|2022-02-16 13:10:00|203850.8|203700.8|203881.4|203731.4|203927.1|203784.1|203795.7|203689.4|684
1645017300000|2022-02-16 13:15:00|203879.6|203729.6|203820.9|203670.9|203894.3|203786.3|203784.9|203670.7|684
1645017600000|2022-02-16 13:20:00|203833.4|203683.4|203838.2|203688.2|203852.3|203747.8|203723.1|203616.8|798
1645017900000|2022-02-16 13:25:00|203836.9|203686.9|203830.9|203680.9|203891.3|203785|203780.9|203655.3|716
1645018200000|2022-02-16 13:30:00|203834.7|203684.7|203693|203643|203883.3|203758.2|203677.3|203589.9|936
1645018500000|2022-02-16 13:35:00|203693.1|203643.1|203709.3|203559.3|203768.3|203661.7|203604.3|203513.7|863
1645018800000|2022-02-16 13:40:00|203707.3|203557.3|203744.7|203594.7|203766.1|203662.7|203634.6|203527.3|897
1645019100000|2022-02-16 13:45:00|203751.7|203601.7|203915.4|203765.4|203934.5|203838.5|203693.4|203585.8|945
1645019400000|2022-02-16 13:50:00|203912.8|203762.8|203792.3|203642.3|203941.6|203840.5|203732.4|203629|872
1645019700000|2022-02-16 13:55:00|203792.6|203642.6|203793.7|203643.7|203838.8|203735.5|203735|203635.1|852
1645020000000|2022-02-16 14:00:00|203791.5|203641.5|203780.3|203730.3|203898.2|203762.6|203739.6|203640.2|835
1645020300000|2022-02-16 14:05:00|203830.6|203680.6|203662.8|203612.8|203846.4|203746.3|203654.6|203549.4|714
1645020600000|2022-02-16 14:10:00|203697.6|203647.6|203744.4|203594.4|203779|203656.9|203663.4|203566.6|755
1645020900000|2022-02-16 14:15:00|203743.3|203593.3|203655.3|203605.3|203759.6|203650.3|203632|203532.3|632
1645021200000|2022-02-16 14:20:00|203655|203605|203744.9|203594.9|203807|203692.7|203650.4|203548.8|807
1645021500000|2022-02-16 14:25:00|203744.7|203594.7|203662.8|203512.8|203754.2|203649.5|203596.7|203499.8|692
1645021800000|2022-02-16 14:30:00|203661.8|203511.8|203660|203510|203663.1|203553.5|203562.9|203460.9|973
1645022100000|2022-02-16 14:35:00|203659.3|203509.3|203673|203523|203676.2|203571.4|203571.5|203469.1|972
1645022400000|2022-02-16 14:40:00|203674.5|203524.5|203630.3|203480.3|203683.9|203581.2|203544.3|203445.2|924
1645022700000|2022-02-16 14:45:00|203627.2|203477.2|203517.6|203467.6|203630.5|203540.3|203515.1|203422.8|766
1645023000000|2022-02-16 14:50:00|203518|203468|203590|203540|203690|203590.7|203512.4|203416.3|911
1645023300000|2022-02-16 14:55:00|203585.6|203535.6|203594.5|203444.5|203693.2|203593|203535.6|203436.8|843
1645023600000|2022-02-16 15:00:00|203591.7|203441.7|203515|203465|203601.2|203498.6|203459.5|203357.1|870
1645023900000|2022-02-16 15:05:00|203515.4|203465.4|203562.2|203412.2|203595.2|203495.5|203493.1|203389.7|778
1645024200000|2022-02-16 15:10:00|203559.2|203409.2|203413.1|203363.1|203559.2|203465.3|203334|203237.4|875
1645024500000|2022-02-16 15:15:00|203412.6|203362.6|203555.6|203505.6|203637.8|203536.6|203374.5|203273|906
1645024800000|2022-02-16 15:20:00|203553.9|203503.9|203533.3|203383.3|203605.6|203503.9|203482.1|203378.4|904
1645025100000|2022-02-16 15:25:00|203530.8|203380.8|203607.5|203457.5|203643.7|203543.1|203437.9|203313|877
1645025400000|2022-02-16 15:30:00|203557.8|203507.8|203483.3|203333.3|203633.4|203529.9|203392.6|203300.5|873
1645025700000|2022-02-16 15:35:00|203482.8|203332.8|203591|203541|203656.1|203551.7|203462.4|203313.8|819
1645026000000|2022-02-16 15:40:00|203590.6|203540.6|203750.1|203600.1|203772.9|203671.1|203558.5|203470.1|888
1645026300000|2022-02-16 15:45:00|203700.8|203650.8|203721.8|203571.8|203771.7|203667.9|203591|203479.7|843
1645026600000|2022-02-16 15:50:00|203722|203572|203645.4|203495.4|203723.5|203613.7|203593.9|203489.4|753
1645026900000|2022-02-16 15:55:00|203645.1|203495.1|203460.6|203410.6|203645.1|203534.5|203397|203305|833
1645027200000|2022-02-16 16:00:00|203460.7|203410.7|203363.9|203313.9|203497.1|203414.4|203353.5|203261.5|836
1645027500000|2022-02-16 16:05:00|203364.8|203314.8|203464.3|203314.3|203468.6|203372.7|203348.7|203260.6|657
1645027800000|2022-02-16 16:10:00|203464.2|203314.2|203444.1|203394.1|203504.1|203407.1|203405.5|203307.3|617
1645028100000|2022-02-16 16:15:00|203443.4|203393.4|203510.1|203360.1|203513.5|203410.5|203422.4|203337.1|696
1645028400000|2022-02-16 16:20:00|203507.5|203357.5|203445.4|203295.4|203510.3|203408.9|203385.2|203290.2|669
1645028700000|2022-02-16 16:25:00|203397.1|203347.1|203334.1|203184.1|203447.8|203349|203278.4|203183.9|732
1645029000000|2022-02-16 16:30:00|203330.3|203180.3|203226.1|203176.1|203346.8|203247.7|203209.3|203117.8|917
1645029300000|2022-02-16 16:35:00|203226.9|203176.9|203199.5|203149.5|203281.8|203182.1|203158.7|203062.4|801
1645029600000|2022-02-16 16:40:00|203200.1|203150.1|203330.4|203180.4|203330.4|203218.2|203198.7|203098.6|807
1645029900000|2022-02-16 16:45:00|203328.7|203178.7|203157.5|203107.5|203346.1|203247.3|203156.8|203056.7|820
1645030200000|2022-02-16 16:50:00|203160.3|203110.3|203184.2|203134.2|203248.4|203144.8|203149.1|203051|715
1645030500000|2022-02-16 16:55:00|203185.2|203135.2|203157|203107|203241.2|203146.5|203135.9|203045|779
1645030800000|2022-02-16 17:00:00|203157.5|203107.5|203205.7|203155.7|203305|203205.6|203141.4|203048.6|523
1645031100000|2022-02-16 17:05:00|203204.7|203154.7|203260.8|203110.8|203262.5|203167.6|203142.4|203062.5|660
1645031400000|2022-02-16 17:10:00|203260.6|203110.6|203167.9|203117.9|203271.6|203185.1|203165.6|203071.8|590
1645031700000|2022-02-16 17:15:00|203167.8|203117.8|203219.9|203069.9|203221.8|203129.7|203141.6|203058.1|580
1645032000000|2022-02-16 17:20:00|203219.3|203069.3|203218.7|203068.7|203243.1|203145.6|203115.6|203023|544
1645032300000|2022-02-16 17:25:00|203224.5|203074.5|203212.1|203062.1|203240.1|203134.3|203129.9|203029.3|667
1645032600000|2022-02-16 17:30:00|203215.5|203065.5|203218.8|203068.8|203225.1|203136.1|203124.3|203031|678
1645032900000|2022-02-16 17:35:00|203219|203069|203210.2|203060.2|203236.5|203140|203132.1|203035.6|846
1645033200000|2022-02-16 17:40:00|203210.9|203060.9|203150.2|203100.2|203212|203102.5|203112.4|203011.6|717
1645033500000|2022-02-16 17:45:00|203151.9|203101.9|203132.4|203082.4|203214.4|203110.3|203099.2|203008.7|653
1645033800000|2022-02-16 17:50:00|203132.5|203082.5|203252.3|203102.3|203256.8|203157.5|203130.2|203031|650
1645034100000|2022-02-16 17:55:00|203253.7|203103.7|203299.8|203149.8|203313.3|203210.3|203226.2|203093|687
1645034400000|2022-02-16 18:00:00|203302.1|203152.1|203268.5|203118.5|203306.8|203205.2|203175.8|203072|753
1645034700000|2022-02-16 18:05:00|203268.8|203118.8|203210.9|203060.9|203272.2|203171.8|203158.6|203057.8|606
1645035000000|2022-02-16 18:10:00|203211.4|203061.4|203252.8|203102.8|203303.5|203190.4|203166.7|203058.4|626
1645035300000|2022-02-16 18:15:00|203253.7|203103.7|203156.6|203106.6|203254.4|203155.6|203145.4|203053.6|559
1645035600000|2022-02-16 18:20:00|203156.4|203106.4|203093.8|203043.8|203203.1|203106.4|203093.8|203025.8|623
1645035900000|2022-02-16 18:25:00|203096.7|203046.7|203111.4|203061.4|203220.5|203120.9|203091.9|202988.7|704
1645036200000|2022-02-16 18:30:00|203111.3|203061.3|203063.4|203013.4|203175.5|203112.1|203048.1|202972.5|742
1645036500000|2022-02-16 18:35:00|203059.6|203009.6|203035.6|202985.6|203090.7|203021.7|203030.5|202938.7|564
1645036800000|2022-02-16 18:40:00|203036.9|202986.9|203100.7|202950.7|203147.9|203051.8|203036.9|202945.3|742
1645037100000|2022-02-16 18:45:00|203100.4|202950.4|203063|202913|203102.9|203015.7|203011.1|202908.6|633
1645037400000|2022-02-16 18:50:00|203062.5|202912.5|203114.6|202964.6|203136.6|203035.2|202957.8|202906.7|663
1645037700000|2022-02-16 18:55:00|203115|202965|203199.6|203049.6|203267|203117|203071.2|202965|701
1645038000000|2022-02-16 19:00:00|203190.4|203040.4|202993|202943|203361.5|203211.5|202962.5|202842.5|909
1645038300000|2022-02-16 19:05:00|203041|202891|202990.2|202840.2|203065.2|202967.5|202849.7|202738.5|797
1645038600000|2022-02-16 19:10:00|202990.6|202840.6|203022.2|202872.2|203060.3|202959.3|202937.4|202822.7|900
1645038900000|2022-02-16 19:15:00|203022.4|202872.4|203015|202865|203023.2|202922.8|202886.8|202753.3|931
1645039200000|2022-02-16 19:20:00|203015.2|202865.2|202896.6|202746.6|203015.2|202886.4|202861|202746.1|934
1645039500000|2022-02-16 19:25:00|202898.9|202748.9|202821.9|202671.9|202941.2|202822.9|202762.4|202652|844
1645039800000|2022-02-16 19:30:00|202767.8|202717.8|202892|202742|202916.6|202793.9|202705.1|202616.8|917
1645040100000|2022-02-16 19:35:00|202889.8|202739.8|203012.3|202862.3|203024.3|202928.6|202846.3|202729.1|782
1645040400000|2022-02-16 19:40:00|203012.6|202862.6|202944.4|202794.4|203038.3|202888.3|202880.7|202755|812
1645040700000|2022-02-16 19:45:00|202940.7|202790.7|202750.6|202700.6|202949.9|202845.1|202743.1|202650.6|833
1645041000000|2022-02-16 19:50:00|202750.9|202700.9|202723|202573|202812.9|202711.6|202596.8|202499.3|863
1645041300000|2022-02-16 19:55:00|202720.7|202570.7|202616.2|202566.2|202747.2|202633.3|202616|202515.3|925
1645041600000|2022-02-16 20:00:00|202614.9|202564.9|202718.9|202568.9|202774.7|202631.6|202613.2|202522.5|928
1645041900000|2022-02-16 20:05:00|202718.3|202568.3|202658|202508|202745.8|202616.5|202558.1|202452.6|839
1645042200000|2022-02-16 20:10:00|202654.7|202504.7|202656.9|202506.9|202733.4|202626.1|202592.2|202483.8|825
1645042500000|2022-02-16 20:15:00|202645.7|202495.7|202711.9|202561.9|202774.3|202624.3|202586.6|202481.2|796
1645042800000|2022-02-16 20:20:00|202710.2|202560.2|202759.7|202609.7|202774.3|202665.8|202646.2|202535.5|722
1645043100000|2022-02-16 20:25:00|202759.3|202609.3|202874.8|202824.8|202948|202853.3|202686.3|202587.1|733
1645043400000|2022-02-16 20:30:00|202927.4|202777.4|202972.8|202822.8|202998.8|202897|202850.2|202736|799
1645043700000|2022-02-16 20:35:00|202972.7|202822.7|202979.7|202829.7|203002.5|202903.1|202892.9|202763.6|768
1645044000000|2022-02-16 20:40:00|202981.9|202831.9|203009.9|202859.9|203069.1|202963.3|202931.9|202831.9|744
1645044300000|2022-02-16 20:45:00|203007.4|202857.4|203070.9|202920.9|203156.1|203046|202959.7|202857.4|884
1645044600000|2022-02-16 20:50:00|203071.6|202921.6|203051.3|202901.3|203079.1|202956.7|202899.3|202806.2|901
1645044900000|2022-02-16 20:55:00|203051.8|202901.8|202973.6|202823.6|203095.4|202994.1|202934.6|202822.8|858
1645045200000|2022-02-16 21:00:00|202974.1|202824.1|202922.8|202772.8|202975|202825|202896.9|202746.9|802
1645045500000|2022-02-16 21:05:00|202923.7|202773.7|202957.6|202807.6|203001.1|202851.1|202856.2|202742.2|600
1645045800000|2022-02-16 21:10:00|202956.8|202806.8|202916.4|202766.4|202959.9|202816|202864.6|202732|529
1645046100000|2022-02-16 21:15:00|202912.6|202762.6|202916|202766|202933.1|202806.2|202856.2|202731.6|617
1645046400000|2022-02-16 21:20:00|202919.3|202769.3|202911.8|202761.8|202966.7|202866.3|202872.3|202723.4|746
1645046700000|2022-02-16 21:25:00|202911.9|202761.9|202921|202771|202931.5|202781.5|202898.6|202748.6|708
1645047000000|2022-02-16 21:30:00|202920.7|202770.7|202919.5|202769.5|202936|202831.8|202854.1|202704.1|532
1645047300000|2022-02-16 21:35:00|202917.3|202767.3|202874.2|202724.2|202923.3|202773.3|202873.5|202723.5|414
1645047600000|2022-02-16 21:40:00|202874.9|202724.9|202876.9|202726.9|202905.3|202781.5|202829.2|202702.4|503
1645047900000|2022-02-16 21:45:00|202876.5|202726.5|202841.4|202691.4|202877.1|202727.1|202830|202680|526
1645048200000|2022-02-16 21:50:00|202839.8|202689.8|202838|202688|202858.2|202708.2|202827.9|202677.9|478
1645048500000|2022-02-16 21:55:00|202837|202687|202828.1|202678.1|202856.3|202706.3|202809.8|202659.8|491
1645048800000|2022-02-16 22:00:00|202826.4|202676.4|202821.9|202671.9|202837.2|202687.2|202803.3|202653.3|69
1645049100000|2022-02-16 22:05:00|202806.3|202656.3|202808.2|202658.2|202816|202666|202800.3|202650.3|101
1645049400000|2022-02-16 22:10:00|202814.8|202664.8|202820|202670|202868.6|202690.5|202783.5|202543|293
1645049700000|2022-02-16 22:15:00|202817.2|202667.2|202826.8|202676.8|202830|202680|202801.9|202651.9|241
1645050000000|2022-02-16 22:20:00|202839.2|202689.2|202850.2|202700.2|202887.2|202703.5|202804.6|202610.2|228
1645050300000|2022-02-16 22:25:00|202834.7|202684.7|202825.4|202675.4|202886.5|202721.8|202811.7|202605.9|156
1645050600000|2022-02-16 22:30:00|202839.1|202689.1|202842.3|202692.3|202888.2|202703.7|202820.6|202591.9|162
1645050900000|2022-02-16 22:35:00|202842.6|202692.6|202842.3|202692.3|202849.3|202699.3|202816.8|202666.8|177
1645051200000|2022-02-16 22:40:00|202840.9|202690.9|202836.9|202686.9|202853|202703|202814|202664|180
1645051500000|2022-02-16 22:45:00|202846.8|202696.8|202820.5|202670.5|202898.4|202696.8|202785.6|202567.2|181
1645051800000|2022-02-16 22:50:00|202831.8|202681.8|202822|202672|202855.8|202705.8|202800.9|202650.9|235
1645052100000|2022-02-16 22:55:00|202833.5|202683.5|202842.5|202692.5|202850.2|202700.2|202796.3|202646.3|196
1645052400000|2022-02-16 23:00:00|202838|202688|202877.5|202727.5|202888.8|202738.8|202838|202688|659
1645052700000|2022-02-16 23:05:00|202884.9|202734.9|202861.5|202711.5|202886.9|202736.9|202840.5|202690.5|464
1645053000000|2022-02-16 23:10:00|202862.3|202712.3|202878.7|202728.7|202886.1|202736.1|202857.4|202707.4|425
1645053300000|2022-02-16 23:15:00|202880.1|202730.1|202916.9|202766.9|202923|202773|202857.1|202707.1|460
1645053600000|2022-02-16 23:20:00|202911.3|202761.3|202905.2|202755.2|202928.5|202778.5|202888.4|202738.4|396
1645053900000|2022-02-16 23:25:00|202905.6|202755.6|202902.2|202752.2|202928.8|202778.8|202891.6|202741.6|321
1645054200000|2022-02-16 23:30:00|202900.8|202750.8|202912|202762|202922|202772|202884|202734|305
1645054500000|2022-02-16 23:35:00|202911.9|202761.9|202898.6|202748.6|202917.2|202767.2|202889.1|202739.1|353
1645054800000|2022-02-16 23:40:00|202901|202751|202982.8|202832.8|202998.2|202848.2|202868.3|202718.3|557
1645055100000|2022-02-16 23:45:00|202982.1|202832.1|203051.8|202901.8|203061.8|202911.8|202979.8|202829.8|483
1645055400000|2022-02-16 23:50:00|203057.4|202907.4|203042.5|202892.5|203076.1|202926.1|203032|202882|380
1645055700000|2022-02-16 23:55:00|203044.2|202894.2|203033.7|202883.7|203082.8|202932.8|202998.9|202848.9|355
1645056000000|2022-02-17 00:00:00|203034.1|202884.1|203038.2|202888.2|203052.1|202902.1|202998.7|202848.7|514
1645056300000|2022-02-17 00:05:00|203039.4|202889.4|203005.4|202855.4|203048.3|202898.3|202981.1|202831.1|543
1645056600000|2022-02-17 00:10:00|203007.5|202857.5|202959.4|202809.4|203022.2|202872.2|202955.9|202805.9|449
1645056900000|2022-02-17 00:15:00|202954.2|202804.2|202968.1|202818.1|202978.4|202828.4|202937.7|202787.7|542
1645057200000|2022-02-17 00:20:00|202966.9|202816.9|202975.3|202825.3|202976.2|202826.2|202949.8|202799.8|293
1645057500000|2022-02-17 00:25:00|202971.9|202821.9|202964.6|202814.6|202986.8|202836.8|202952.5|202802.5|456
1645057800000|2022-02-17 00:30:00|202966.5|202816.5|202954.9|202804.9|202993|202843|202951.7|202801.7|521
1645058100000|2022-02-17 00:35:00|202955.1|202805.1|202960.2|202810.2|202981.7|202831.7|202941.6|202791.6|363
1645058400000|2022-02-17 00:40:00|202960|202810|202933.8|202783.8|202972.5|202822.5|202915.5|202765.5|478
1645058700000|2022-02-17 00:45:00|202934.3|202784.3|202919.7|202769.7|202949.6|202799.6|202897.7|202747.7|462
1645059000000|2022-02-17 00:50:00|202918.9|202768.9|202965.6|202815.6|202978.7|202828.7|202893|202743|451
1645059300000|2022-02-17 00:55:00|202966|202816|202949.1|202799.1|202970.9|202820.9|202919.3|202769.3|438
1645059600000|2022-02-17 01:00:00|202949.3|202799.3|202948.2|202798.2|202986.3|202836.3|202912.9|202762.9|423
1645059900000|2022-02-17 01:05:00|202947.5|202797.5|202986.5|202836.5|202997.8|202847.8|202946|202796|426
1645060200000|2022-02-17 01:10:00|202986.8|202836.8|202969.3|202819.3|202991.9|202841.9|202961.3|202811.3|355
1645060500000|2022-02-17 01:15:00|202967.5|202817.5|202971.4|202821.4|202983.4|202833.4|202927|202777|424
1645060800000|2022-02-17 01:20:00|202971.9|202821.9|202931.2|202781.2|202972|202822|202924.8|202774.8|564
1645061100000|2022-02-17 01:25:00|202930.1|202780.1|202911.7|202761.7|202931.4|202781.4|202890.6|202740.6|520
1645061400000|2022-02-17 01:30:00|202914.2|202764.2|202945.9|202795.9|202950.6|202800.6|202912.7|202762.7|438
1645061700000|2022-02-17 01:35:00|202945.4|202795.4|202914.7|202764.7|202957.4|202807.4|202904.7|202754.7|513
1645062000000|2022-02-17 01:40:00|202916.2|202766.2|202903.9|202753.9|202918.3|202768.3|202885.7|202735.7|496
1645062300000|2022-02-17 01:45:00|202903.3|202753.3|202892.4|202742.4|202909.8|202759.8|202885.2|202735.2|589
1645062600000|2022-02-17 01:50:00|202905.4|202755.4|202864.8|202714.8|202905.4|202755.4|202847.7|202697.7|390
1645062900000|2022-02-17 01:55:00|202863.5|202713.5|202847.4|202697.4|202878.4|202728.4|202839.3|202689.3|520
1645063200000|2022-02-17 02:00:00|202848.6|202698.6|202838.4|202688.4|202859.3|202709.3|202816.5|202666.5|448
1645063500000|2022-02-17 02:05:00|202837.7|202687.7|202827.4|202677.4|202837.7|202687.7|202819.9|202669.9|423
1645063800000|2022-02-17 02:10:00|202827.1|202677.1|202811.6|202661.6|202832.2|202682.2|202793.4|202643.4|497
1645064100000|2022-02-17 02:15:00|202812.6|202662.6|202810.4|202660.4|202826.5|202676.5|202800.4|202650.4|362
1645064400000|2022-02-17 02:20:00|202808.8|202658.8|202837.4|202687.4|202852.8|202702.8|202789.8|202639.8|559
1645064700000|2022-02-17 02:25:00|202837.1|202687.1|202827.7|202677.7|202842|202692|202800.9|202650.9|354
1645065000000|2022-02-17 02:30:00|202827.6|202677.6|202801.6|202651.6|202844.4|202694.4|202794.4|202644.4|369
1645065300000|2022-02-17 02:35:00|202802.7|202652.7|202805.5|202655.5|202819.7|202669.7|202792.3|202642.3|340
1645065600000|2022-02-17 02:40:00|202800.5|202650.5|202808.9|202658.9|202816.4|202666.4|202795.2|202645.2|364
1645065900000|2022-02-17 02:45:00|202809|202659|202815.9|202665.9|202837.3|202687.3|202797.7|202647.7|396
1645066200000|2022-02-17 02:50:00|202816.7|202666.7|202815.1|202665.1|202823.9|202673.9|202793|202643|322
1645066500000|2022-02-17 02:55:00|202815.3|202665.3|202814.5|202664.5|202823.5|202673.5|202795.1|202645.1|284
1645066800000|2022-02-17 03:00:00|202814.2|202664.2|202815.8|202665.8|202834.7|202684.7|202799.5|202649.5|355
1645067100000|2022-02-17 03:05:00|202816.4|202666.4|202818|202668|202837.4|202687.4|202810.4|202660.4|300
1645067400000|2022-02-17 03:10:00|202818.8|202668.8|202803.9|202653.9|202839.3|202689.3|202798.2|202648.2|394
1645067700000|2022-02-17 03:15:00|202803.1|202653.1|202801.9|202651.9|202817.5|202667.5|202797.1|202647.1|260
1645068000000|2022-02-17 03:20:00|202801.5|202651.5|202794.9|202644.9|202818.7|202668.7|202780.8|202630.8|266
1645068300000|2022-02-17 03:25:00|202794|202644|202789.9|202639.9|202803.6|202653.6|202779|202629|240
1645068600000|2022-02-17 03:30:00|202790.8|202640.8|202799.9|202649.9|202813.8|202663.8|202782|202632|344
1645068900000|2022-02-17 03:35:00|202799.7|202649.7|202792.9|202642.9|202810.1|202660.1|202781|202631|357
1645069200000|2022-02-17 03:40:00|202796.8|202646.8|202794.7|202644.7|202801|202651|202783.6|202633.6|302
1645069500000|2022-02-17 03:45:00|202794.9|202644.9|202838.7|202688.7|202840.4|202690.4|202775|202625|390
1645069800000|2022-02-17 03:50:00|202834.8|202684.8|202994.3|202844.3|202996|202846|202823.1|202673.1|611
1645070100000|2022-02-17 03:55:00|202993.9|202843.9|203172.8|203022.8|203218.5|203068.5|202993.9|202843.9|1061
1645070400000|2022-02-17 04:00:00|203173.7|203023.7|203371.3|203221.3|203401|203251|203167.3|203017.3|1027
1645070700000|2022-02-17 04:05:00|203379.4|203229.4|203364.5|203214.5|203461.8|203311.8|203363.5|203213.5|818
1645071000000|2022-02-17 04:10:00|203364.8|203214.8|203139.8|202989.8|203404.6|203254.6|202964.5|202814.5|929
1645071300000|2022-02-17 04:15:00|203139.1|202989.1|203248.8|203098.8|203292.6|203142.6|203118.9|202968.9|754
1645071600000|2022-02-17 04:20:00|203257.2|203107.2|203286|203136|203299.1|203149.1|203234.7|203084.7|748
1645071900000|2022-02-17 04:25:00|203287.9|203137.9|203281.9|203131.9|203326.5|203176.5|203234.1|203084.1|719
1645072200000|2022-02-17 04:30:00|203275.7|203125.7|203185.7|203035.7|203305.2|203155.2|203130.2|202980.2|765
1645072500000|2022-02-17 04:35:00|203179.6|203029.6|203216.3|203066.3|203218.1|203068.1|203158.1|203008.1|684
1645072800000|2022-02-17 04:40:00|203215|203065|203198.5|203048.5|203230.3|203080.3|203136.5|202986.5|620
1645073100000|2022-02-17 04:45:00|203202.9|203052.9|203213.4|203063.4|203249.1|203099.1|203194.5|203044.5|610
1645073400000|2022-02-17 04:50:00|203213.8|203063.8|203293.3|203143.3|203301.2|203151.2|203186.5|203036.5|614
1645073700000|2022-02-17 04:55:00|203293|203143|203341.3|203191.3|203341.3|203191.3|203239.9|203089.9|555
1645074000000|2022-02-17 05:00:00|203338.1|203188.1|203296.5|203146.5|203339.2|203189.2|203262.1|203112.1|628
1645074300000|2022-02-17 05:05:00|203296.4|203146.4|203105.8|202955.8|203298.8|203148.8|203079.8|202929.8|699
1645074600000|2022-02-17 05:10:00|203103.2|202953.2|203126.6|202976.6|203135|202985|203067.4|202917.4|551
1645074900000|2022-02-17 05:15:00|203124.8|202974.8|203071.7|202921.7|203128|202978|203058.2|202908.2|545
1645075200000|2022-02-17 05:20:00|203074|202924|203017.7|202867.7|203104|202954|203005.1|202855.1|666
1645075500000|2022-02-17 05:25:00|203011.3|202861.3|202993.6|202843.6|203036.9|202886.9|202950.6|202800.6|652
1645075800000|2022-02-17 05:30:00|202994.2|202844.2|202991.9|202841.9|203011.8|202861.8|202960|202810|737
1645076100000|2022-02-17 05:35:00|202994.4|202844.4|202959.9|202809.9|203000|202850|202945.2|202795.2|659
1645076400000|2022-02-17 05:40:00|202960.3|202810.3|202951.2|202801.2|202965.4|202815.4|202923.4|202773.4|655
1645076700000|2022-02-17 05:45:00|202951.5|202801.5|202968.5|202818.5|202971.5|202821.5|202939|202789|603
1645077000000|2022-02-17 05:50:00|202966.7|202816.7|203002.2|202852.2|203019.6|202869.6|202958.3|202808.3|524
1645077300000|2022-02-17 05:55:00|203001.2|202851.2|202997.1|202847.1|203014.4|202864.4|202979.3|202829.3|382
1645077600000|2022-02-17 06:00:00|202997.2|202847.2|203052.4|202902.4|203079.4|202929.4|202997.2|202847.2|417
1645077900000|2022-02-17 06:05:00|203052.6|202902.6|203116.3|202966.3|203146.1|202996.1|203046.8|202896.8|460
1645078200000|2022-02-17 06:10:00|203112.4|202962.4|203172.3|203022.3|203191|203041|203112.4|202962.4|531
1645078500000|2022-02-17 06:15:00|203173.5|203023.5|203158.9|203008.9|203189.9|203039.9|203120.7|202970.7|582
1645078800000|2022-02-17 06:20:00|203160|203010|203238.9|203088.9|203243|203093|203160|203010|622
1645079100000|2022-02-17 06:25:00|203235.5|203085.5|202922.9|202772.9|203270.6|203160.1|202918.1|202768.1|486
1645079400000|2022-02-17 06:30:00|202922.3|202772.3|203304.7|203154.7|203341.5|203191.5|202905.8|202755.8|865
1645079700000|2022-02-17 06:35:00|203297.7|203147.7|203212|203062|203297.7|203147.7|203199.6|203049.6|621
1645080000000|2022-02-17 06:40:00|203204.2|203054.2|203257.8|203107.8|203266.9|203116.9|203161.4|203011.4|507
1645080300000|2022-02-17 06:45:00|203258|203108|203171.7|203021.7|203262.2|203112.2|203152|203002|573
1645080600000|2022-02-17 06:50:00|203170.9|203020.9|203122.1|202972.1|203180.8|203030.8|203095.1|202945.1|612
1645080900000|2022-02-17 06:55:00|203124.1|202974.1|203108.8|202958.8|203129.9|202979.9|203060.5|202910.5|663
1645081200000|2022-02-17 07:00:00|203123|202973|203095.9|202945.9|203123.3|202973.3|203001.8|202851.8|792
1645081500000|2022-02-17 07:05:00|203090.3|202940.3|203094.5|202944.5|203112.1|202962.1|202998.3|202848.3|735
1645081800000|2022-02-17 07:10:00|203095.6|202945.6|203169.7|203019.7|203190.6|203040.6|203033.1|202883.1|795
1645082100000|2022-02-17 07:15:00|203168.5|203018.5|203134.2|202984.2|203254.5|203104.5|203124.9|202974.9|692
1645082400000|2022-02-17 07:20:00|203134.7|202984.7|203141.7|202991.7|203174.9|203024.9|203119.9|202969.9|748
1645082700000|2022-02-17 07:25:00|203150.5|203000.5|203128|202978|203198.7|203048.7|203121.2|202971.2|610
1645083000000|2022-02-17 07:30:00|203127.9|202977.9|203117.8|202967.8|203173|203023|203113|202963|720
1645083300000|2022-02-17 07:35:00|203120.3|202970.3|203106.4|202956.4|203170.4|203020.4|203046.7|202896.7|698
1645083600000|2022-02-17 07:40:00|203108.7|202958.7|203085|202935|203161.3|203011.3|203040.7|202912.7|727
1645083900000|2022-02-17 07:45:00|203085.1|202935.1|203096.3|202946.3|203102.9|202971.3|203010|202908.9|710
1645084200000|2022-02-17 07:50:00|203092.5|202942.5|203044.8|202894.8|203128.4|202978.4|203009.7|202890.2|656
1645084500000|2022-02-17 07:55:00|203045.9|202895.9|202952.5|202802.5|203052.1|202902.1|202920.8|202802.5|684
1645084800000|2022-02-17 08:00:00|202956.3|202806.3|202839|202689|202956.3|202819.8|202733|202583|818
1645085100000|2022-02-17 08:05:00|202837.4|202687.4|202739.9|202589.9|202861.9|202754.7|202724.1|202574.1|790
1645085400000|2022-02-17 08:10:00|202739.3|202589.3|202790.2|202640.2|202808.1|202658.1|202702.8|202552.8|739
1645085700000|2022-02-17 08:15:00|202789.7|202639.7|202833.2|202683.2|202846.8|202696.8|202763.5|202613.5|818
1645086000000|2022-02-17 08:20:00|202833.1|202683.1|202800.2|202650.2|202837|202687|202719.4|202569.4|827
1645086300000|2022-02-17 08:25:00|202804.4|202654.4|202973.5|202823.5|203182.9|203032.9|202759.5|202609.5|1025
1645086600000|2022-02-17 08:30:00|202974.8|202824.8|203147.7|202997.7|203148.3|202998.3|202810.6|202660.6|1072
1645086900000|2022-02-17 08:35:00|203148.9|202998.9|203005.4|202855.4|203166.7|203016.7|202966.3|202816.3|967
1645087200000|2022-02-17 08:40:00|203004.4|202854.4|203143.4|202993.4|203149.2|202999.2|202975.8|202825.8|879
1645087500000|2022-02-17 08:45:00|203143.1|202993.1|203231.3|203081.3|203310.5|203160.5|203057|202907|926
1645087800000|2022-02-17 08:50:00|203234|203084|203049.3|202899.3|203274.4|203124.4|203044.7|202894.7|868
1645088100000|2022-02-17 08:55:00|203050.7|202900.7|203004.4|202854.4|203114.8|202964.8|202982.1|202832.1|821
1645088400000|2022-02-17 09:00:00|203004.9|202854.9|202885.6|202735.6|203004.9|202854.9|202803.6|202653.6|824
1645088700000|2022-02-17 09:05:00|202885.4|202735.4|202992.7|202842.7|203011.2|202861.2|202755.6|202605.6|914
1645089000000|2022-02-17 09:10:00|202988.4|202838.4|203016|202866|203075|202943.1|202966.3|202816.3|804
1645089300000|2022-02-17 09:15:00|203020.3|202870.3|203102.4|202952.4|203198.7|203048.7|202974.8|202841.3|925
1645089600000|2022-02-17 09:20:00|203102.5|202952.5|203045.3|202895.3|203103.7|202953.7|203011.1|202861.1|719
1645089900000|2022-02-17 09:25:00|203045.8|202895.8|202856.4|202706.4|203046.8|202896.8|202827.9|202677.9|647
1645090200000|2022-02-17 09:30:00|202857.9|202707.9|202888.5|202738.5|202902.6|202752.6|202797|202647|719
1645090500000|2022-02-17 09:35:00|202888.2|202738.2|202807.7|202657.7|202924.9|202774.9|202761.8|202611.8|747
1645090800000|2022-02-17 09:40:00|202808.1|202658.1|202782.8|202632.8|202825.5|202675.5|202719.6|202569.6|866
1645091100000|2022-02-17 09:45:00|202789.2|202639.2|202810.8|202660.8|202824.5|202674.5|202759.3|202609.3|849
1645091400000|2022-02-17 09:50:00|202812|202662|202734.3|202584.3|202828.7|202678.7|202719.8|202569.8|778
1645091700000|2022-02-17 09:55:00|202734.2|202584.2|202698.4|202548.4|202745.1|202595.1|202670.7|202520.7|619
1645092000000|2022-02-17 10:00:00|202699|202549|202661.2|202511.2|202718.9|202568.9|202634.7|202484.7|625
1645092300000|2022-02-17 10:05:00|202660.8|202510.8|202773.4|202623.4|202777.5|202627.5|202656.9|202506.9|569
1645092600000|2022-02-17 10:10:00|202774.5|202624.5|202687.4|202537.4|202784.8|202634.8|202683.3|202533.3|541
1645092900000|2022-02-17 10:15:00|202687.6|202537.6|202765|202615|202776.2|202626.2|202656.6|202531.2|602
1645093200000|2022-02-17 10:20:00|202765.3|202615.3|202776.3|202626.3|202802.9|202652.9|202742.4|202592.4|550
1645093500000|2022-02-17 10:25:00|202775.8|202625.8|202714.5|202564.5|202806|202656|202688.7|202538.7|768
1645093800000|2022-02-17 10:30:00|202714.1|202564.1|202692.5|202542.5|202717.7|202567.7|202687|202537|642
1645094100000|2022-02-17 10:35:00|202693.1|202543.1|202616.7|202566.7|202707.5|202570.7|202614.2|202509.1|626
1645094400000|2022-02-17 10:40:00|202667.1|202517.1|202654.3|202504.3|202682.4|202532.4|202644.2|202494.2|550
1645094700000|2022-02-17 10:45:00|202651.8|202501.8|202660.5|202510.5|202670.4|202520.4|202636.6|202486.6|537
1645095000000|2022-02-17 10:50:00|202660.4|202510.4|202646.2|202496.2|202687.4|202571.1|202592.5|202481.3|543
1645095300000|2022-02-17 10:55:00|202645.8|202495.8|202603|202453|202659.3|202509.3|202529.7|202427.7|539
1645095600000|2022-02-17 11:00:00|202603.1|202453.1|202689|202539|202697.5|202547.5|202515|202419.8|661
1645095900000|2022-02-17 11:05:00|202692.4|202542.4|202656.4|202506.4|202749.8|202607.6|202610.7|202460.7|718
1645096200000|2022-02-17 11:10:00|202655.6|202505.6|202607.4|202457.4|202665.1|202515.1|202598.5|202448.5|657
1645096500000|2022-02-17 11:15:00|202608.3|202458.3|202665.3|202515.3|202672|202522|202589.7|202439.7|718
1645096800000|2022-02-17 11:20:00|202663.5|202513.5|202627.8|202477.8|202664.6|202514.6|202606|202456|675
1645097100000|2022-02-17 11:25:00|202627.5|202477.5|202650.8|202500.8|202658.3|202508.3|202606.2|202456.2|456
1645097400000|2022-02-17 11:30:00|202650.2|202500.2|202645.3|202495.3|202657.8|202547.8|202589.1|202483.8|391
1645097700000|2022-02-17 11:35:00|202647.8|202497.8|202606.7|202456.7|202657.6|202546.8|202555.7|202454|475
1645098000000|2022-02-17 11:40:00|202609.4|202459.4|202614.9|202464.9|202627.5|202477.5|202595.7|202445.7|659
1645098300000|2022-02-17 11:45:00|202612.6|202462.6|202647.1|202497.1|202658.7|202508.7|202600.5|202450.5|780
1645098600000|2022-02-17 11:50:00|202647.7|202497.7|202666|202516|202668.8|202548|202589.2|202486.6|606
1645098900000|2022-02-17 11:55:00|202665.6|202515.6|202610|202460|202665.6|202515.6|202583.4|202433.4|886
1645099200000|2022-02-17 12:00:00|202606.1|202456.1|202565.8|202415.8|202616.4|202504.7|202494.8|202394.3|738
1645099500000|2022-02-17 12:05:00|202567.8|202417.8|202544.6|202394.6|202568.5|202463.9|202486.1|202389.7|577
1645099800000|2022-02-17 12:10:00|202546|202396|202566.6|202416.6|202573.4|202456.3|202506.3|202378.6|620
1645100100000|2022-02-17 12:15:00|202566.9|202416.9|202616.6|202466.6|202640|202519.7|202503|202405.6|641
1645100400000|2022-02-17 12:20:00|202618|202468|202657.3|202507.3|202712.1|202596.8|202550.6|202448.6|575
1645100700000|2022-02-17 12:25:00|202658.7|202508.7|202609.7|202459.7|202668.4|202551.4|202543|202446.4|684
1645101000000|2022-02-17 12:30:00|202613.1|202463.1|202553.3|202403.3|202623.3|202522.7|202489.6|202388.9|603
1645101300000|2022-02-17 12:35:00|202547.2|202397.2|202564.8|202414.8|202590.2|202479.7|202494.1|202389.8|750
1645101600000|2022-02-17 12:40:00|202564.9|202414.9|202536.1|202386.1|202568.2|202466.4|202465.8|202376.2|861
1645101900000|2022-02-17 12:45:00|202537.1|202387.1|202483.8|202433.8|202548.1|202444.5|202479.5|202382.4|785
1645102200000|2022-02-17 12:50:00|202482.1|202432.1|202488.2|202438.2|202540.1|202440.4|202475.3|202375.8|592
1645102500000|2022-02-17 12:55:00|202487.9|202437.9|202484.8|202434.8|202560.4|202461.5|202470.7|202372.7|719
1645102800000|2022-02-17 13:00:00|202486.3|202436.3|202492.9|202342.9|202542.9|202444.9|202377.9|202288|719
1645103100000|2022-02-17 13:05:00|202493.3|202343.3|202629|202579|202698.3|202593.5|202465.4|202343.3|942
1645103400000|2022-02-17 13:10:00|202672|202522|202688.8|202538.8|202708.5|202598.1|202564.1|202460.8|721
1645103700000|2022-02-17 13:15:00|202688.7|202538.7|202752.1|202702.1|202823.4|202710.3|202630.2|202533.1|791
1645104000000|2022-02-17 13:20:00|202795.3|202645.3|202744.4|202594.4|202807.7|202705.2|202687.4|202557.5|744
1645104300000|2022-02-17 13:25:00|202745.1|202595.1|202700.9|202550.9|202828.9|202727.4|202683.4|202549.6|867
1645104600000|2022-02-17 13:30:00|202699.9|202549.9|202599.9|202449.9|202708.3|202586.7|202546.9|202448.4|823
1645104900000|2022-02-17 13:35:00|202603.3|202453.3|202461.7|202311.7|202609.5|202507.3|202407.5|202283|851
1645105200000|2022-02-17 13:40:00|202461.5|202311.5|202673.9|202523.9|202677.5|202552.6|202433.4|202310.5|972
1645105500000|2022-02-17 13:45:00|202674.9|202524.9|202768|202618|202846|202709.8|202674.7|202524.7|935
1645105800000|2022-02-17 13:50:00|202783.7|202633.7|202768.2|202618.2|202828.5|202678.5|202646.3|202514.7|927
1645106100000|2022-02-17 13:55:00|202719.7|202669.7|202722.1|202572.1|202911.4|202773.1|202679.7|202572.1|966
1645106400000|2022-02-17 14:00:00|202721.7|202571.7|202735.2|202585.2|202748.2|202646.2|202569.6|202464.8|991
1645106700000|2022-02-17 14:05:00|202740.8|202590.8|202870.8|202720.8|202870.8|202766.6|202662.6|202569.1|890
1645107000000|2022-02-17 14:10:00|202869.5|202719.5|202759|202609|202869.5|202760.1|202622.5|202502.5|733
1645107300000|2022-02-17 14:15:00|202759.2|202609.2|202912.1|202762.1|202913.1|202768.2|202707.5|202603.1|893
1645107600000|2022-02-17 14:20:00|202912.2|202762.2|202769.5|202719.5|203027.3|202903.8|202751.5|202646.7|866
1645107900000|2022-02-17 14:25:00|202770.5|202720.5|203061.6|202911.6|203103.3|203002.6|202755.1|202652.5|841
1645108200000|2022-02-17 14:30:00|203053.4|202903.4|203078.6|202928.6|203150.6|203045.8|203005.6|202891.4|752
1645108500000|2022-02-17 14:35:00|203079.9|202929.9|202972.2|202922.2|203161.7|203045.7|202935.2|202832.8|965
1645108800000|2022-02-17 14:40:00|202976.6|202926.6|203190.7|203040.7|203197.9|203047.9|202969.9|202868|1024
1645109100000|2022-02-17 14:45:00|203191.7|203041.7|203364.5|203214.5|203414.2|203270.1|203183.1|203033.1|1044
1645109400000|2022-02-17 14:50:00|203363.7|203213.7|203610.4|203460.4|203616.9|203511.1|203288.4|203138.4|993
1645109700000|2022-02-17 14:55:00|203613.2|203463.2|203511.4|203361.4|203614.8|203465.4|203422.7|203272.7|1044
1645110000000|2022-02-17 15:00:00|203516.4|203366.4|203188.7|203038.7|203516.4|203366.4|203169.4|203019.4|991
1645110300000|2022-02-17 15:05:00|203182.8|203032.8|203140.7|203090.7|203223.7|203104.5|202963.2|202856.7|937
1645110600000|2022-02-17 15:10:00|203140|203090|203110.6|202960.6|203232.2|203112.4|203036.7|202943.8|808
1645110900000|2022-02-17 15:15:00|203110.4|202960.4|203110.7|202960.7|203157.9|203024.4|203002.5|202896.2|967
1645111200000|2022-02-17 15:20:00|203097|202947|203039.2|202889.2|203137.4|203021.7|202987.9|202880.9|915
1645111500000|2022-02-17 15:25:00|203040.4|202890.4|203037.7|202887.7|203155.3|203048.1|202957.3|202836.9|989
1645111800000|2022-02-17 15:30:00|203037.1|202887.1|203039.6|202889.6|203045.7|202962|202941.8|202843.8|843
1645112100000|2022-02-17 15:35:00|203038.8|202888.8|202955.2|202805.2|203108.9|203007.4|202893.3|202791.2|886
1645112400000|2022-02-17 15:40:00|202955.5|202805.5|202957.6|202807.6|203058.3|202922|202868.1|202765.8|925
1645112700000|2022-02-17 15:45:00|202966.8|202816.8|203075.6|202925.6|203231.4|203140.7|202846|202739.9|967
1645113000000|2022-02-17 15:50:00|203083.1|202933.1|203074.6|202924.6|203201.2|203051.2|203065.9|202915.9|932
1645113300000|2022-02-17 15:55:00|203074.5|202924.5|203047.6|202897.6|203160|203010|202999.1|202849.1|1033
1645113600000|2022-02-17 16:00:00|203048|202898|203064.9|202914.9|203102.7|202952.7|203026.5|202876.5|990
1645113900000|2022-02-17 16:05:00|203064.7|202914.7|203014.3|202864.3|203124.3|202974.3|202995.5|202845.5|779
1645114200000|2022-02-17 16:10:00|203015.4|202865.4|203011.4|202861.4|203036.5|202886.5|202951.4|202801.4|626
1645114500000|2022-02-17 16:15:00|203014.8|202864.8|203017.1|202867.1|203030.9|202924.5|202928.3|202821.9|646
1645114800000|2022-02-17 16:20:00|203016.6|202866.6|203024.9|202874.9|203084.4|202959.8|202918.9|202816.2|691
1645115100000|2022-02-17 16:25:00|203024.7|202874.7|202993.2|202843.2|203052.6|202902.6|202930.7|202822|786
1645115400000|2022-02-17 16:30:00|202995.3|202845.3|202909.3|202759.3|203016|202874.8|202862.3|202759.3|792
1645115700000|2022-02-17 16:35:00|202909.2|202759.2|202944|202794|202958.7|202853.7|202886.4|202758.7|803
1645116000000|2022-02-17 16:40:00|202944.2|202794.2|202875.3|202725.3|202954.9|202852.9|202794.3|202701.9|594
1645116300000|2022-02-17 16:45:00|202876.7|202726.7|202882.8|202732.8|202933|202815.3|202807.8|202706.4|745
1645116600000|2022-02-17 16:50:00|202879.8|202729.8|202907.7|202757.7|202956.3|202822.2|202826.7|202725.8|692
1645116900000|2022-02-17 16:55:00|202906.5|202756.5|202960|202810|202965|202843.1|202865.4|202741.2|697
1645117200000|2022-02-17 17:00:00|202961.7|202811.7|203011.1|202861.1|203047.5|202929.7|202916|202801.5|944
1645117500000|2022-02-17 17:05:00|203011|202861|203003.7|202853.7|203032.4|202911.2|202909|202804.9|809
1645117800000|2022-02-17 17:10:00|202999.7|202849.7|203021.6|202871.6|203031.3|202881.3|202965.5|202815.5|827
1645118100000|2022-02-17 17:15:00|203021.4|202871.4|203034.2|202884.2|203057.4|202952.6|202974.6|202825.6|711
1645118400000|2022-02-17 17:20:00|203033.8|202883.8|203069.9|202919.9|203078|202978.7|202996|202878.8|772
1645118700000|2022-02-17 17:25:00|203068.6|202918.6|203069|202919|203082.4|202980.3|202993.6|202898.3|704
1645119000000|2022-02-17 17:30:00|203068.5|202918.5|202939.2|202889.2|203070.3|202967.6|202932.3|202832|600
1645119300000|2022-02-17 17:35:00|202939.1|202889.1|202986.5|202936.5|203044.8|202953.9|202932.3|202832.8|462
1645119600000|2022-02-17 17:40:00|202985.6|202935.6|203074|202924|203095|202996|202977.7|202872.4|642
1645119900000|2022-02-17 17:45:00|203076.6|202926.6|203207.5|203057.5|203212.1|203062.1|203022.6|202923.6|662
1645120200000|2022-02-17 17:50:00|203207.8|203057.8|203117.8|202967.8|203209.7|203068.9|203065|202958.7|698
1645120500000|2022-02-17 17:55:00|203116.8|202966.8|203120.3|202970.3|203147.3|203025.2|203057.7|202950.1|590
1645120800000|2022-02-17 18:00:00|203115.1|202965.1|203107.5|202957.5|203147.5|203005.6|203046.1|202896.1|779
1645121100000|2022-02-17 18:05:00|203105.8|202955.8|203092.3|202942.3|203151.1|203049.7|203027.7|202914.8|669
1645121400000|2022-02-17 18:10:00|203090.8|202940.8|203275.4|203125.4|203300.7|203176.6|203056.4|202939.1|791
1645121700000|2022-02-17 18:15:00|203277.6|203127.6|203291.3|203141.3|203306|203204.5|203215.3|203111.7|709
1645122000000|2022-02-17 18:20:00|203292.2|203142.2|203311.7|203161.7|203318|203216.2|203237.5|203130|667
1645122300000|2022-02-17 18:25:00|203308.4|203158.4|203287|203137|203321.1|203218.7|203193.9|203043.9|651
1645122600000|2022-02-17 18:30:00|203287.8|203137.8|203393.2|203243.2|203399.6|203249.6|203246.8|203130.2|720
1645122900000|2022-02-17 18:35:00|203392.8|203242.8|203254.1|203104.1|203392.8|203242.8|203199.1|203097.3|674
1645123200000|2022-02-17 18:40:00|203254.5|203104.5|203228.9|203178.9|203326.4|203220.4|203220.8|203099.8|663
1645123500000|2022-02-17 18:45:00|203229.4|203179.4|203264.3|203114.3|203337.8|203208.7|203211.7|203107|721
1645123800000|2022-02-17 18:50:00|203263.9|203113.9|203150.8|203000.8|203269|203119|203150.8|203000.8|655
1645124100000|2022-02-17 18:55:00|203150.7|203000.7|203200.6|203050.6|203323.2|203209.7|203150.6|203000.6|758
1645124400000|2022-02-17 19:00:00|203203.1|203053.1|203194.2|203044.2|203241.7|203117.8|203167.1|203034.4|690
1645124700000|2022-02-17 19:05:00|203193.6|203043.6|203281.3|203131.3|203299.3|203149.3|203147.6|203040.4|741
1645125000000|2022-02-17 19:10:00|203281.4|203131.4|203236.4|203086.4|203296.8|203146.8|203233.1|203083.1|632
1645125300000|2022-02-17 19:15:00|203236.2|203086.2|203201.4|203051.4|203244.4|203094.4|203183|203033|589
1645125600000|2022-02-17 19:20:00|203201.5|203051.5|203192.7|203042.7|203204.6|203096|203141.7|203030.5|457
1645125900000|2022-02-17 19:25:00|203192.9|203042.9|203203.8|203053.8|203247|203131.9|203181.1|203042.2|565
1645126200000|2022-02-17 19:30:00|203204.2|203054.2|203192.5|203042.5|203207.5|203096.4|203146.1|203029.8|585
1645126500000|2022-02-17 19:35:00|203193.2|203043.2|203195.1|203045.1|203208.8|203090.1|203140.1|203034.4|520
1645126800000|2022-02-17 19:40:00|203194.4|203044.4|203205.3|203055.3|203206.5|203056.5|203181.3|203031.3|617
1645127100000|2022-02-17 19:45:00|203207.1|203057.1|203224.1|203074.1|203230.3|203129.8|203124.5|203026.2|545
1645127400000|2022-02-17 19:50:00|203226.7|203076.7|203240.1|203090.1|203247.3|203143|203142.3|203037|602
1645127700000|2022-02-17 19:55:00|203240.6|203090.6|203232|203082|203299.9|203185.1|203163.7|203048.9|876
1645128000000|2022-02-17 20:00:00|203224.6|203074.6|203273|203123|203314.4|203164.4|203137.5|202987.5|856
1645128300000|2022-02-17 20:05:00|203270.8|203120.8|203406.4|203256.4|203411.8|203261.8|203257.4|203107.4|873
1645128600000|2022-02-17 20:10:00|203407.2|203257.2|203480|203330|203490.5|203354|203385.1|203235.1|854
1645128900000|2022-02-17 20:15:00|203483.1|203333.1|203445.6|203295.6|203499.5|203349.5|203436.8|203286.8|826
1645129200000|2022-02-17 20:20:00|203447.6|203297.6|203371.6|203221.6|203450.5|203300.5|203301.1|203151.1|836
1645129500000|2022-02-17 20:25:00|203370.9|203220.9|203404.5|203254.5|203421.2|203271.2|203370.9|203220.9|793
1645129800000|2022-02-17 20:30:00|203405.5|203255.5|203461.1|203311.1|203473|203323|203404.3|203254.3|584
1645130100000|2022-02-17 20:35:00|203461.4|203311.4|203317.4|203167.4|203461.7|203311.7|203286.1|203136.1|651
1645130400000|2022-02-17 20:40:00|203315|203165|203318.1|203168.1|203354.2|203204.2|203314|203164|600
1645130700000|2022-02-17 20:45:00|203318.3|203168.3|203196.6|203046.6|203318.3|203168.3|203149|202999|742
1645131000000|2022-02-17 20:50:00|203195.5|203045.5|203215.8|203065.8|203286.3|203136.3|203167.6|203017.6|803
1645131300000|2022-02-17 20:55:00|203215.3|203065.3|203095.7|202945.7|203216.8|203066.8|203091.7|202941.7|885
1645131600000|2022-02-17 21:00:00|203096.3|202946.3|203114.5|202964.5|203151|203037.8|203085|202946.3|521
1645131900000|2022-02-17 21:05:00|203114.4|202964.4|203049.4|202899.4|203116.5|202966.5|202990.2|202888.3|443
1645132200000|2022-02-17 21:10:00|203059.6|202909.6|203211.3|203061.3|203246.4|203096.4|203053.7|202903.7|578
1645132500000|2022-02-17 21:15:00|203211.6|203061.6|203227|203077|203265.5|203159.4|203178.6|203037.2|501
1645132800000|2022-02-17 21:20:00|203228.1|203078.1|203152.3|203002.3|203234|203114.5|203146|202996|377
1645133100000|2022-02-17 21:25:00|203154|203004|203076.5|202926.5|203158.1|203008.1|203074.3|202924.3|281
1645133400000|2022-02-17 21:30:00|203078|202928|203197|203047|203216.5|203066.5|203075.4|202925.4|433
1645133700000|2022-02-17 21:35:00|203195.6|203045.6|203190.3|203040.3|203201.4|203051.4|203181.1|203031.1|471
1645134000000|2022-02-17 21:40:00|203189.5|203039.5|203159.1|203009.1|203214.1|203064.1|203123.2|202973.2|386
1645134300000|2022-02-17 21:45:00|203137.4|202987.4|203154.1|203004.1|203164.1|203014.1|203077|202927|350
1645134600000|2022-02-17 21:50:00|203157|203007|203158.6|203008.6|203170.2|203020.2|203116.4|202966.4|242
1645134900000|2022-02-17 21:55:00|203150.7|203000.7|203155.5|202881.9|203223.5|203034.7|203089|202869.5|539
1645135200000|2022-02-17 22:00:00|203152.5|202850.7|203129.7|202979.7|203206.6|202980.4|203036.6|202726.6|122
1645135500000|2022-02-17 22:05:00|203127|202977|203063|202753|203146.5|202996.5|203029.7|202719.7|214
1645135800000|2022-02-17 22:10:00|203059.6|202749.6|203087.6|202777.6|203128.1|202818.1|202989|202679|436
1645136100000|2022-02-17 22:15:00|203094.7|202784.7|203241.3|202931.3|203250.5|202940.5|203082.4|202772.4|262
1645136400000|2022-02-17 22:20:00|203245.5|202935.5|203097.9|202809.3|203255|202945|202993|202709.4|317
1645136700000|2022-02-17 22:25:00|203095|202818.4|203077.5|202815.4|203106.6|202898.7|203013.7|202745.5|156
1645137000000|2022-02-17 22:30:00|203074.1|202784|203078|202768|203111.1|202891.5|203006.7|202737.4|268
1645137300000|2022-02-17 22:35:00|203085.3|202775.3|203081|202796.1|203094.8|202885.1|203024.8|202728.4|257
1645137600000|2022-02-17 22:40:00|203080.3|202796.6|203063|202753|203111.6|202893|203000.8|202713.4|181
1645137900000|2022-02-17 22:45:00|203092.2|202782.8|203076.9|202797.9|203109.8|202892.7|203003.3|202733.3|148
1645138200000|2022-02-17 22:50:00|203100.6|202804.1|203095.5|202794.6|203109.2|202887.4|203031.4|202736.1|99
1645138500000|2022-02-17 22:55:00|203035.6|202794|203084|202821|203103.2|202889.4|203024|202714|135
1645138800000|2022-02-17 23:00:00|203083.8|202821.1|203175.2|203025.2|203223.4|203026.2|203034.5|202768.5|560
1645139100000|2022-02-17 23:05:00|203147.6|202997.6|203140.2|202990.2|203184.8|203034.8|203131.3|202981.3|627
1645139400000|2022-02-17 23:10:00|203140.1|202990.1|203123.8|202973.8|203146.7|202996.7|203117.2|202967.2|554
1645139700000|2022-02-17 23:15:00|203123.4|202973.4|203121.9|202971.9|203147.8|202997.8|203112.5|202962.5|590
1645140000000|2022-02-17 23:20:00|203122.1|202972.1|203094.1|202944.1|203126.1|202976.1|203086.4|202936.4|397
1645140300000|2022-02-17 23:25:00|203090.1|202940.1|203091|202941|203104.7|202954.7|203083.7|202933.7|404
1645140600000|2022-02-17 23:30:00|203091.4|202941.4|203089.2|202939.2|203102.8|202952.8|203069.7|202919.7|336
1645140900000|2022-02-17 23:35:00|203093.1|202943.1|203089.5|202939.5|203105.7|202955.7|203056.1|202906.1|376
1645141200000|2022-02-17 23:40:00|203090.6|202940.6|203095.6|202945.6|203102.5|202952.5|203083.9|202933.9|368
1645141500000|2022-02-17 23:45:00|203099.4|202949.4|203094|202944|203106|202956|203088.7|202938.7|466
1645141800000|2022-02-17 23:50:00|203097.3|202947.3|203103.4|202953.4|203111.7|202961.7|203076.8|202926.8|462
1645142100000|2022-02-17 23:55:00|203103.8|202953.8|203167.6|203017.6|203174|203024|203101.2|202951.2|564
1645142400000|2022-02-18 00:00:00|203168.1|203018.1|203135.6|202985.6|203168.1|203018.1|203123|202973|406
1645142700000|2022-02-18 00:05:00|203134.7|202984.7|203137.3|202987.3|203160.6|203010.6|203127.9|202977.9|367
1645143000000|2022-02-18 00:10:00|203137.4|202987.4|203202|203052|203206.6|203056.6|203131.5|202981.5|446
1645143300000|2022-02-18 00:15:00|203202.2|203052.2|203171.6|203021.6|203204.2|203054.2|203163.3|203013.3|512
1645143600000|2022-02-18 00:20:00|203172|203022|203215.4|203065.4|203241.5|203091.5|203170.3|203020.3|470
1645143900000|2022-02-18 00:25:00|203216.2|203066.2|203186.8|203036.8|203223.3|203073.3|203168.4|203018.4|395
1645144200000|2022-02-18 00:30:00|203183.8|203033.8|203156|203006|203191.4|203041.4|203140.3|202990.3|424
1645144500000|2022-02-18 00:35:00|203152.2|203002.2|203183.3|203033.3|203197.2|203047.2|203151.6|203001.6|405
1645144800000|2022-02-18 00:40:00|203181.1|203031.1|203185.5|203035.5|203190.3|203040.3|203173.5|203023.5|361
1645145100000|2022-02-18 00:45:00|203194.1|203044.1|203227.6|203077.6|203241.1|203091.1|203175.5|203025.5|524
1645145400000|2022-02-18 00:50:00|203229.4|203079.4|203237.2|203087.2|203266.7|203116.7|203222.3|203072.3|686
1645145700000|2022-02-18 00:55:00|203238.5|203088.5|203229.6|203079.6|203245.1|203095.1|203210|203060|615
1645146000000|2022-02-18 01:00:00|203229.2|203079.2|203198.2|203048.2|203259.4|203109.4|203197.1|203047.1|607
1645146300000|2022-02-18 01:05:00|203197.6|203047.6|203184.6|203034.6|203220|203070|203141.8|202991.8|591
1645146600000|2022-02-18 01:10:00|203184.7|203034.7|203179.6|203029.6|203207.7|203057.7|203174.9|203024.9|383
1645146900000|2022-02-18 01:15:00|203179.7|203029.7|203188.9|203038.9|203206.9|203056.9|203174.3|203024.3|392
1645147200000|2022-02-18 01:20:00|203183.3|203033.3|203190.1|203040.1|203208.4|203058.4|203158.4|203008.4|388
1645147500000|2022-02-18 01:25:00|203190.2|203040.2|203242.8|203092.8|203246|203096|203175.8|203025.8|492
1645147800000|2022-02-18 01:30:00|203241.4|203091.4|203065.8|202915.8|203247.1|203097.1|203025|202875|824
1645148100000|2022-02-18 01:35:00|203066.4|202916.4|203038.8|202888.8|203093.5|202943.5|203024.5|202874.5|680
1645148400000|2022-02-18 01:40:00|203047.4|202897.4|203037.8|202887.8|203088.6|202938.6|203031.1|202881.1|635
1645148700000|2022-02-18 01:45:00|203037.1|202887.1|203035.3|202885.3|203110.7|202960.7|203034.2|202884.2|701
1645149000000|2022-02-18 01:50:00|203034.9|202884.9|202935.5|202785.5|203047.4|202897.4|202901.7|202751.7|749
1645149300000|2022-02-18 01:55:00|202934.9|202784.9|202899|202749|202953.8|202803.8|202897|202747|825
1645149600000|2022-02-18 02:00:00|202897.4|202747.4|202905.3|202755.3|202940.1|202790.1|202889.1|202739.1|500
1645149900000|2022-02-18 02:05:00|202905|202755|202908.2|202758.2|202914.8|202764.8|202884.3|202734.3|420
1645150200000|2022-02-18 02:10:00|202905.2|202755.2|202905.4|202755.4|202912.6|202762.6|202887.9|202737.9|422
1645150500000|2022-02-18 02:15:00|202902.3|202752.3|202862.1|202712.1|202907|202757|202860.8|202710.8|402
1645150800000|2022-02-18 02:20:00|202861.9|202711.9|202849.7|202699.7|202864.9|202714.9|202824.2|202674.2|450
1645151100000|2022-02-18 02:25:00|202846.4|202696.4|202955.6|202805.6|202985|202835|202846.2|202696.2|351
1645151400000|2022-02-18 02:30:00|202957.9|202807.9|202955.6|202805.6|202963.3|202813.3|202941.7|202791.7|327
1645151700000|2022-02-18 02:35:00|202952.6|202802.6|202991.8|202841.8|203003.2|202853.2|202946.6|202796.6|410
1645152000000|2022-02-18 02:40:00|202992.4|202842.4|202985.8|202835.8|203031.3|202881.3|202972|202822|353
1645152300000|2022-02-18 02:45:00|202977.8|202827.8|202986.8|202836.8|203002|202852|202961.8|202811.8|334
1645152600000|2022-02-18 02:50:00|202987.4|202837.4|202880.7|202730.7|202999|202849|202865.6|202715.6|409
1645152900000|2022-02-18 02:55:00|202885.1|202735.1|202888.6|202738.6|202898.6|202748.6|202873|202723|449
1645153200000|2022-02-18 03:00:00|202887.3|202737.3|202955|202805|202967.9|202817.9|202881.9|202731.9|491
1645153500000|2022-02-18 03:05:00|202956.9|202806.9|202947|202797|202974.3|202824.3|202938.8|202788.8|394
1645153800000|2022-02-18 03:10:00|202946.7|202796.7|202943.9|202793.9|202976.3|202826.3|202916.3|202766.3|526
1645154100000|2022-02-18 03:15:00|202944.6|202794.6|202954.4|202804.4|202963.9|202813.9|202930.6|202780.6|420
1645154400000|2022-02-18 03:20:00|202941.1|202791.1|202942.7|202792.7|202951.9|202801.9|202928.1|202778.1|362
1645154700000|2022-02-18 03:25:00|202942.3|202792.3|202858.7|202708.7|202942.3|202792.3|202857.5|202707.5|366
1645155000000|2022-02-18 03:30:00|202858.9|202708.9|202832.9|202682.9|202860.2|202710.2|202818.9|202668.9|458
1645155300000|2022-02-18 03:35:00|202833.5|202683.5|202817.4|202667.4|202834|202684|202808.2|202658.2|408
1645155600000|2022-02-18 03:40:00|202819.1|202669.1|202838.5|202688.5|202859.5|202709.5|202814.7|202664.7|387
1645155900000|2022-02-18 03:45:00|202836.9|202686.9|202817.7|202667.7|202852.3|202702.3|202812.3|202662.3|394
1645156200000|2022-02-18 03:50:00|202817.1|202667.1|202817|202667|202839.1|202689.1|202810.1|202660.1|361
1645156500000|2022-02-18 03:55:00|202820.7|202670.7|202813.8|202663.8|202838.6|202688.6|202810|202660|420
1645156800000|2022-02-18 04:00:00|202815.1|202665.1|202819.3|202669.3|202822.9|202672.9|202792.5|202642.5|363
1645157100000|2022-02-18 04:05:00|202817.5|202667.5|202827.2|202677.2|202845.7|202695.7|202814.3|202664.3|384
1645157400000|2022-02-18 04:10:00|202826.8|202676.8|202831.6|202681.6|202845|202695|202815|202665|423
1645157700000|2022-02-18 04:15:00|202829.4|202679.4|202821.6|202671.6|202834.5|202684.5|202812.5|202662.5|348
1645158000000|2022-02-18 04:20:00|202822|202672|202863.9|202713.9|202864.8|202714.8|202815.7|202665.7|511
1645158300000|2022-02-18 04:25:00|202864.5|202714.5|202765.9|202615.9|202864.5|202714.5|202747.7|202597.7|470
1645158600000|2022-02-18 04:30:00|202766.3|202616.3|202801.2|202651.2|202809.8|202659.8|202751.5|202601.5|443
1645158900000|2022-02-18 04:35:00|202800.8|202650.8|202817.9|202667.9|202833.3|202683.3|202782|202632|448
1645159200000|2022-02-18 04:40:00|202826.2|202676.2|202833.1|202683.1|202872.5|202722.5|202806|202656|298
1645159500000|2022-02-18 04:45:00|202836.1|202686.1|202835.2|202685.2|202849.4|202699.4|202823.1|202673.1|305
1645159800000|2022-02-18 04:50:00|202832.1|202682.1|202835.1|202685.1|202843.7|202693.7|202822.3|202672.3|266
1645160100000|2022-02-18 04:55:00|202827.9|202677.9|202899.8|202749.8|202906.1|202756.1|202822.1|202672.1|365
1645160400000|2022-02-18 05:00:00|202900.1|202750.1|202846|202696|202903.1|202753.1|202812.8|202662.8|335
1645160700000|2022-02-18 05:05:00|202848.3|202698.3|202843.7|202693.7|202854.3|202704.3|202813.4|202663.4|260
1645161000000|2022-02-18 05:10:00|202846.6|202696.6|202919.6|202769.6|202930.4|202780.4|202841.1|202691.1|338
1645161300000|2022-02-18 05:15:00|202921.2|202771.2|202889.9|202739.9|202933.6|202783.6|202867.3|202717.3|432
1645161600000|2022-02-18 05:20:00|202892|202742|202956.6|202806.6|202962.7|202812.7|202881.5|202731.5|449
1645161900000|2022-02-18 05:25:00|202955.8|202805.8|202943.4|202793.4|202963.5|202813.5|202902.5|202752.5|478
1645162200000|2022-02-18 05:30:00|202947.1|202797.1|202902.5|202752.5|202947.1|202797.1|202898.1|202748.1|451
1645162500000|2022-02-18 05:35:00|202902.2|202752.2|202896.3|202746.3|202922.6|202772.6|202891|202741|414
1645162800000|2022-02-18 05:40:00|202897.8|202747.8|202858.1|202708.1|202898|202748|202849.4|202699.4|376
1645163100000|2022-02-18 05:45:00|202858.3|202708.3|202859.6|202709.6|202871.2|202721.2|202851.4|202701.4|340
1645163400000|2022-02-18 05:50:00|202859.1|202709.1|202862.2|202712.2|202869.1|202719.1|202852.2|202702.2|353
1645163700000|2022-02-18 05:55:00|202862.3|202712.3|202892.5|202742.5|202910.3|202760.3|202856.3|202706.3|368
1645164000000|2022-02-18 06:00:00|202892.4|202742.4|202951.9|202801.9|202980.4|202830.4|202891.6|202741.6|528
1645164300000|2022-02-18 06:05:00|202948.8|202798.8|202949.8|202799.8|202960.8|202810.8|202945.5|202795.5|407
1645164600000|2022-02-18 06:10:00|202945.8|202795.8|202917.3|202767.3|202950.2|202800.2|202904.1|202754.1|317
1645164900000|2022-02-18 06:15:00|202920.6|202770.6|202857|202707|202920.9|202770.9|202855.9|202705.9|378
1645165200000|2022-02-18 06:20:00|202856.7|202706.7|202808.5|202658.5|202861.2|202711.2|202806.1|202656.1|302
1645165500000|2022-02-18 06:25:00|202808.7|202658.7|202828.9|202678.9|202834.3|202684.3|202808.7|202658.7|349
1645165800000|2022-02-18 06:30:00|202829.1|202679.1|202827|202677|202832.2|202682.2|202809.9|202659.9|346
1645166100000|2022-02-18 06:35:00|202826.8|202676.8|202812|202662|202832.4|202682.4|202790.7|202640.7|427
1645166400000|2022-02-18 06:40:00|202812.3|202662.3|202788|202638|202818.5|202668.5|202770.8|202620.8|414
1645166700000|2022-02-18 06:45:00|202789|202639|202791.6|202641.6|202800.2|202650.2|202779.9|202629.9|351
1645167000000|2022-02-18 06:50:00|202792|202642|202798.4|202648.4|202807.5|202657.5|202790.1|202640.1|284
1645167300000|2022-02-18 06:55:00|202799.1|202649.1|202807.2|202657.2|202811.9|202661.9|202774.5|202624.5|453
1645167600000|2022-02-18 07:00:00|202807.3|202657.3|202845.6|202695.6|202875.2|202725.2|202798.6|202648.6|633
1645167900000|2022-02-18 07:05:00|202848.3|202698.3|202882.3|202732.3|202919|202769|202847.4|202697.4|589
1645168200000|2022-02-18 07:10:00|202882.2|202732.2|202778.4|202628.4|202883.9|202733.9|202762.9|202612.9|629
1645168500000|2022-02-18 07:15:00|202778.6|202628.6|202810.8|202660.8|202820.6|202670.6|202744.5|202594.5|595
1645168800000|2022-02-18 07:20:00|202811.5|202661.5|202832.1|202682.1|202833.6|202683.6|202785.8|202635.8|568
1645169100000|2022-02-18 07:25:00|202831.7|202681.7|202870.7|202720.7|202879.4|202729.4|202829.2|202679.2|593
1645169400000|2022-02-18 07:30:00|202870.5|202720.5|202868.9|202718.9|202877.9|202727.9|202818|202668|602
1645169700000|2022-02-18 07:35:00|202868|202718|202873.5|202723.5|202897.8|202786.7|202789.1|202639.1|819
1645170000000|2022-02-18 07:40:00|202872.2|202722.2|202824.9|202674.9|202882.3|202732.3|202823.5|202673.5|764
1645170300000|2022-02-18 07:45:00|202825.3|202675.3|202947|202797|202955.6|202805.6|202806.7|202656.7|707
1645170600000|2022-02-18 07:50:00|202947.1|202797.1|202904.4|202754.4|202958.6|202808.6|202897.8|202747.8|636
1645170900000|2022-02-18 07:55:00|202904.8|202754.8|202879|202729|202920.9|202770.9|202876.8|202726.8|671
1645171200000|2022-02-18 08:00:00|202897.7|202747.7|202819.1|202669.1|202942|202792|202755.3|202654.9|909
1645171500000|2022-02-18 08:05:00|202820.6|202670.6|202796.5|202646.5|202873.8|202746.2|202747.8|202643.2|865
1645171800000|2022-02-18 08:10:00|202797.2|202647.2|202830.9|202680.9|202872.7|202722.7|202753.3|202630.5|801
1645172100000|2022-02-18 08:15:00|202831.3|202681.3|202824.4|202674.4|202831.3|202681.3|202791.4|202641.4|685
1645172400000|2022-02-18 08:20:00|202827|202677|202846|202696|202847.4|202697.4|202801.8|202651.8|756
1645172700000|2022-02-18 08:25:00|202845.9|202695.9|202743|202593|202855.7|202705.7|202733.1|202583.1|677
1645173000000|2022-02-18 08:30:00|202742.7|202592.7|202817.5|202667.5|202865.1|202715.1|202729.7|202579.7|722
1645173300000|2022-02-18 08:35:00|202817.6|202667.6|202812.9|202662.9|202853.4|202703.4|202788.4|202638.4|751
1645173600000|2022-02-18 08:40:00|202813.8|202663.8|202782.5|202632.5|202814.1|202686|202731.4|202606.7|718
1645173900000|2022-02-18 08:45:00|202782.4|202632.4|202770.9|202620.9|202793.7|202643.7|202746.2|202596.2|705
1645174200000|2022-02-18 08:50:00|202772.1|202622.1|202784|202634|202799.1|202663.2|202700.5|202595.1|654
1645174500000|2022-02-18 08:55:00|202783.1|202633.1|202813.2|202663.2|202897.2|202747.2|202769.4|202619.4|788
1645174800000|2022-02-18 09:00:00|202818|202668|202888.8|202738.8|202920.7|202800.2|202814.3|202664.3|700
1645175100000|2022-02-18 09:05:00|202888|202738|202951.3|202801.3|202952.3|202802.3|202888|202738|664
1645175400000|2022-02-18 09:10:00|202950.3|202800.3|202984.9|202834.9|203013.2|202863.2|202939.5|202789.5|672
1645175700000|2022-02-18 09:15:00|202986.4|202836.4|202949.4|202799.4|203003.3|202853.3|202909.3|202759.3|613
1645176000000|2022-02-18 09:20:00|202950.7|202800.7|202946|202796|202995.1|202845.1|202931.7|202781.7|663
1645176300000|2022-02-18 09:25:00|202945|202795|202983|202833|203000.9|202850.9|202934.1|202784.1|804
1645176600000|2022-02-18 09:30:00|202984.9|202834.9|202985.8|202835.8|202997.1|202857.4|202857.1|202759|738
1645176900000|2022-02-18 09:35:00|202984.3|202834.3|202980.1|202830.1|202994.8|202844.8|202950.3|202800.3|612
1645177200000|2022-02-18 09:40:00|202983.1|202833.1|202953.6|202803.6|202995.1|202871.6|202903.8|202797.8|699
1645177500000|2022-02-18 09:45:00|202954.1|202804.1|202941|202791|202976.1|202870.4|202891.6|202776.4|489
1645177800000|2022-02-18 09:50:00|202941.7|202791.7|202908.4|202758.4|202941.7|202818.9|202859|202748.3|693
1645178100000|2022-02-18 09:55:00|202903.9|202753.9|202935.3|202785.3|202935.3|202785.3|202861.4|202711.4|823
1645178400000|2022-02-18 10:00:00|202943.6|202793.6|202945.6|202795.6|202953.2|202803.2|202889.7|202739.7|751
1645178700000|2022-02-18 10:05:00|202950.8|202800.8|203059.5|202909.5|203067.3|202917.3|202945.8|202795.8|597
1645179000000|2022-02-18 10:10:00|203059.4|202909.4|203122.5|202972.5|203123.8|202973.8|203023.8|202905.3|685
1645179300000|2022-02-18 10:15:00|203120|202970|203123.6|202973.6|203125.2|202975.2|203043.5|202893.5|736
1645179600000|2022-02-18 10:20:00|203126.2|202976.2|203239.3|203089.3|203244.4|203094.4|203066.2|202916.2|691
1645179900000|2022-02-18 10:25:00|203241|203091|203244.9|203094.9|203249|203099|203229.5|203079.5|652
1645180200000|2022-02-18 10:30:00|203245.3|203095.3|203211.6|203061.6|203245.4|203095.4|203152.1|203002.1|760
1645180500000|2022-02-18 10:35:00|203206.6|203056.6|203220.9|203070.9|203246.2|203096.2|203204.5|203054.5|715
1645180800000|2022-02-18 10:40:00|203224.9|203074.9|203237.1|203087.1|203243.6|203093.6|203212.4|203062.4|725
1645181100000|2022-02-18 10:45:00|203236.4|203086.4|203192.3|203042.3|203246.3|203096.3|203143.5|203030.8|746
1645181400000|2022-02-18 10:50:00|203193.1|203043.1|203193.9|203043.9|203244.6|203094.6|203178|203028|823
1645181700000|2022-02-18 10:55:00|203195.5|203045.5|203281.2|203131.2|203319.5|203169.5|203189.6|203039.6|801
1645182000000|2022-02-18 11:00:00|203281.9|203131.9|203217.3|203067.3|203315.3|203165.3|203167|203061.9|726
1645182300000|2022-02-18 11:05:00|203217.7|203067.7|203185.8|203035.8|203233.9|203103.5|203144.8|203029.5|488
1645182600000|2022-02-18 11:10:00|203184.6|203034.6|203235.6|203085.6|203281.7|203151.2|203184.6|203034.6|703
1645182900000|2022-02-18 11:15:00|203231.1|203081.1|203195.9|203045.9|203244.8|203139.3|203189.3|203041.3|786
1645183200000|2022-02-18 11:20:00|203196.1|203046.1|203197.7|203047.7|203240|203126.2|203110.8|203008.1|709
1645183500000|2022-02-18 11:25:00|203197.4|203047.4|203185.9|203035.9|203198.3|203089.4|203131.7|203031.1|609
1645183800000|2022-02-18 11:30:00|203186.1|203036.1|203149|202999|203199.4|203094.4|203142.3|202992.3|681
1645184100000|2022-02-18 11:35:00|203150.5|203000.5|203144.7|202994.7|203157.6|203007.6|203142.6|202992.6|621
1645184400000|2022-02-18 11:40:00|203144.8|202994.8|203152.7|203002.7|203158.5|203008.5|203142.2|202992.2|545
1645184700000|2022-02-18 11:45:00|203152.3|203002.3|203182.5|203032.5|203182.5|203062.7|203100.1|202979.5|563
1645185000000|2022-02-18 11:50:00|203137.7|203087.7|203154|203004|203195.3|203087.7|203137.7|202993.8|633
1645185300000|2022-02-18 11:55:00|203154.9|203004.9|203143.6|202993.6|203160.9|203048.4|203094.2|202988.4|760
1645185600000|2022-02-18 12:00:00|203140|202990|203132|202982|203147.6|203043.5|203085.1|202970|600
1645185900000|2022-02-18 12:05:00|203132.5|202982.5|203008.2|202858.2|203136.1|202986.1|202952.4|202853.3|565
1645186200000|2022-02-18 12:10:00|203007.2|202857.2|202969.3|202819.3|203009.8|202909.5|202904|202810.3|488
1645186500000|2022-02-18 12:15:00|202970.4|202820.4|202917.6|202867.6|203006.1|202910|202917.1|202816.9|455
1645186800000|2022-02-18 12:20:00|202918.4|202868.4|202898.9|202748.9|202972.7|202875.1|202804.9|202709.3|547
1645187100000|2022-02-18 12:25:00|202899.4|202749.4|202722.5|202672.5|202899.4|202795.2|202722|202642.9|580
1645187400000|2022-02-18 12:30:00|202716.2|202666.2|202708.1|202658.1|202812.2|202709.6|202688.2|202592|584
1645187700000|2022-02-18 12:35:00|202708.3|202658.3|202836.2|202686.2|202854.7|202753.5|202704.6|202607.8|513
1645188000000|2022-02-18 12:40:00|202835.8|202685.8|202850.2|202700.2|202851.1|202754.1|202772.4|202671.4|525
1645188300000|2022-02-18 12:45:00|202848.1|202698.1|202820.7|202670.7|202850.2|202728.7|202765.2|202661.9|550
1645188600000|2022-02-18 12:50:00|202825|202675|202849.6|202699.6|202852.3|202750.7|202771.7|202674.1|535
1645188900000|2022-02-18 12:55:00|202850.8|202700.8|202848.9|202798.9|202957.4|202842.1|202798.7|202697.8|851
1645189200000|2022-02-18 13:00:00|202900.6|202750.6|202802.5|202752.5|202941.7|202842.5|202768.7|202669|764
1645189500000|2022-02-18 13:05:00|202802.4|202752.4|202866.9|202716.9|202866.9|202761.7|202708.1|202607.6|937
1645189800000|2022-02-18 13:10:00|202866.4|202716.4|202856.4|202806.4|202961.4|202851.1|202762.2|202664.2|1057
1645190100000|2022-02-18 13:15:00|202855|202805|202898.8|202748.8|202911.6|202812.3|202812.2|202706.1|962
1645190400000|2022-02-18 13:20:00|202899.1|202749.1|202847.5|202797.5|202931.8|202832.6|202803.7|202703.5|907
1645190700000|2022-02-18 13:25:00|202847.4|202797.4|202925.1|202875.1|203027.5|202924.5|202841.7|202741.9|802
1645191000000|2022-02-18 13:30:00|202926.2|202876.2|202847.8|202697.8|202990.5|202893|202790|202687|881
1645191300000|2022-02-18 13:35:00|202847.6|202697.6|202740.8|202590.8|202847.6|202755.3|202692.1|202582.9|931
1645191600000|2022-02-18 13:40:00|202740.2|202590.2|202819.5|202669.5|202829.9|202727|202721.7|202590.2|819
1645191900000|2022-02-18 13:45:00|202819.8|202669.8|202754.5|202704.5|202902.5|202803.1|202753.8|202657.9|872
1645192200000|2022-02-18 13:50:00|202754.2|202704.2|202678|202628|202811.8|202711.8|202662.6|202585.4|740
1645192500000|2022-02-18 13:55:00|202678.6|202628.6|202820.3|202670.3|202851.9|202762.4|202672.7|202595.6|898
1645192800000|2022-02-18 14:00:00|202824.6|202674.6|202897.7|202747.7|202905.1|202804.4|202748|202655.3|941
1645193100000|2022-02-18 14:05:00|202897.3|202747.3|202803.5|202753.5|202911|202805.3|202768.1|202660.9|898
1645193400000|2022-02-18 14:10:00|202791|202741|202804.9|202754.9|202916.8|202820.8|202779.7|202671.6|944
1645193700000|2022-02-18 14:15:00|202804.7|202754.7|202810.1|202760.1|202888.4|202803.5|202784.8|202691.5|821
1645194000000|2022-02-18 14:20:00|202810.2|202760.2|202772.3|202722.3|202910|202810.3|202766.3|202666.7|890
1645194300000|2022-02-18 14:25:00|202769.5|202719.5|202865.5|202715.5|202904.2|202815|202764.3|202677.6|965
1645194600000|2022-02-18 14:30:00|202865.2|202715.2|202861.9|202811.9|202940|202836.9|202768.8|202670.2|1020
1645194900000|2022-02-18 14:35:00|202861.8|202811.8|202896.2|202846.2|202978.3|202899.6|202793.1|202693.8|965
1645195200000|2022-02-18 14:40:00|202895.2|202845.2|203019.4|202969.4|203049.7|202974.5|202886.3|202823.1|931
1645195500000|2022-02-18 14:45:00|203019.7|202969.7|202974.6|202824.6|203119.9|203019.3|202917.2|202814.7|969
1645195800000|2022-02-18 14:50:00|202974.3|202824.3|203095.7|202945.7|203113.4|203011.8|202899.4|202810.3|906
1645196100000|2022-02-18 14:55:00|203094.8|202944.8|203015.4|202865.4|203094.8|202997.6|202959.5|202848.9|1024
1645196400000|2022-02-18 15:00:00|203006|202856|202941.9|202791.9|203030.9|202928.7|202845.5|202745.6|935
1645196700000|2022-02-18 15:05:00|202940.4|202790.4|202914.1|202864.1|202982.7|202887.1|202888.7|202789|983
1645197000000|2022-02-18 15:10:00|202913.7|202863.7|202975|202925|203011.3|202953.3|202826.7|202736.2|896
1645197300000|2022-02-18 15:15:00|202975.3|202925.3|203022|202872|203026.5|202930.2|202854.8|202781.7|876
1645197600000|2022-02-18 15:20:00|203021.1|202871.1|203105.6|202955.6|203111.6|203016.5|202959.1|202861.6|945
1645197900000|2022-02-18 15:25:00|203109|202959|203006|202956|203109|203014.7|202995.6|202896.1|816
1645198200000|2022-02-18 15:30:00|203005.9|202955.9|203000.7|202950.7|203117.8|203029.8|202988.3|202938.3|915
1645198500000|2022-02-18 15:35:00|203000.9|202950.9|203037.6|202987.6|203059.7|202987.9|202967.4|202909.6|819
1645198800000|2022-02-18 15:40:00|203037.9|202987.9|203132.4|202982.4|203206.1|203113.4|203037.9|202933.1|1059
1645199100000|2022-02-18 15:45:00|203129.7|202979.7|203113|203063|203206.6|203113.2|203042.8|202939.2|945
1645199400000|2022-02-18 15:50:00|203101.3|203051.3|203082.5|203032.5|203186|203088.5|203043.4|202950|1028
1645199700000|2022-02-18 15:55:00|203081.9|203031.9|203173.3|203023.3|203176.7|203082.6|203070.3|202983.7|918
1645200000000|2022-02-18 16:00:00|203121.6|203071.6|203181.9|203031.9|203191.1|203103.2|203074.6|202976.8|1007
1645200300000|2022-02-18 16:05:00|203182.8|203032.8|203192.9|203042.9|203197.9|203087.3|203085.5|202985.1|990
1645200600000|2022-02-18 16:10:00|203192.3|203042.3|203325.5|203175.5|203440.1|203316.2|203155.2|203032|1031
1645200900000|2022-02-18 16:15:00|203325.4|203175.4|203186.7|203036.7|203343.5|203240.9|203140.9|203019.6|929
1645201200000|2022-02-18 16:20:00|203186.6|203036.6|203153.3|203003.3|203236.7|203131.4|203083.3|202984.8|868
1645201500000|2022-02-18 16:25:00|203150.3|203000.3|203082.8|202932.8|203150.3|203027.7|202946|202841.8|842
1645201800000|2022-02-18 16:30:00|203081.7|202931.7|203016.2|202966.2|203141.9|203050.5|203007|202924.5|844
1645202100000|2022-02-18 16:35:00|203017.1|202967.1|203031.3|202881.3|203090.4|202993.2|202960.7|202852.3|864
1645202400000|2022-02-18 16:40:00|203032.4|202882.4|203086.4|202936.4|203103.7|202969.1|202981.6|202831.6|927
1645202700000|2022-02-18 16:45:00|203086.7|202936.7|203000.7|202850.7|203091|202984.4|202928.8|202831.9|881
1645203000000|2022-02-18 16:50:00|202999.3|202849.3|203040.4|202990.4|203103.4|203013.5|202952|202843.9|846
1645203300000|2022-02-18 16:55:00|203043.2|202993.2|203047.6|202997.6|203107|203004.5|203021.5|202928|734
1645203600000|2022-02-18 17:00:00|203097.9|202947.9|203040.7|202990.7|203145.6|203048|203033.9|202937.8|762
1645203900000|2022-02-18 17:05:00|203039.1|202989.1|203023.1|202873.1|203070.9|202994.6|202944.7|202847.1|805
1645204200000|2022-02-18 17:10:00|203024.6|202874.6|203029.2|202879.2|203048.1|202954.2|202933.4|202818.5|706
1645204500000|2022-02-18 17:15:00|203027.9|202877.9|203088.6|202938.6|203088.6|202987.2|202898.6|202800.8|795
1645204800000|2022-02-18 17:20:00|203087|202937|203041.2|202991.2|203102.2|203004.4|202989.3|202892|873
1645205100000|2022-02-18 17:25:00|203043.9|202993.9|202952.1|202902.1|203079.6|203004.6|202941.6|202843.1|894
1645205400000|2022-02-18 17:30:00|202954.3|202904.3|203076.7|202926.7|203120.2|203017.8|202937|202840.7|879
1645205700000|2022-02-18 17:35:00|203078.9|202928.9|203137.8|202987.8|203138.1|203035.8|202957.6|202854.9|811
1645206000000|2022-02-18 17:40:00|203137.4|202987.4|203123.1|202973.1|203164.2|203058.8|202945.4|202845.9|905
1645206300000|2022-02-18 17:45:00|203127.2|202977.2|203194.5|203044.5|203250.2|203122.5|203078.7|202962.3|770
1645206600000|2022-02-18 17:50:00|203193.2|203043.2|203280.5|203130.5|203295.9|203194.7|203135.2|203014.9|807
1645206900000|2022-02-18 17:55:00|203280|203130|203282.8|203132.8|203297.7|203195.9|203192.9|203088.4|808
1645207200000|2022-02-18 18:00:00|203283.6|203133.6|203129.5|202979.5|203297.5|203195|203118.1|202968.1|782
1645207500000|2022-02-18 18:05:00|203124|202974|203068|202918|203186.1|203086|203006.5|202898.7|821
1645207800000|2022-02-18 18:10:00|203068.4|202918.4|203032.7|202982.7|203094.8|202998|202980.9|202883.2|752
1645208100000|2022-02-18 18:15:00|203037.1|202987.1|203119|202969|203137.3|203034.1|203020.8|202920.3|810
1645208400000|2022-02-18 18:20:00|203119.4|202969.4|203015.1|202965.1|203178.4|203035.5|203013|202909.4|764
1645208700000|2022-02-18 18:25:00|203013.9|202963.9|203069.7|202919.7|203082.8|202987.7|202984.4|202879|780
1645209000000|2022-02-18 18:30:00|203072.7|202922.7|202998.3|202848.3|203081.9|202952.8|202978|202828|774
1645209300000|2022-02-18 18:35:00|202996.9|202846.9|202994.6|202844.6|203012.3|202903.6|202953.6|202834.3|754
1645209600000|2022-02-18 18:40:00|202993.8|202843.8|203011.3|202861.3|203024.1|202923.2|202966|202839.1|646
1645209900000|2022-02-18 18:45:00|203011.8|202861.8|203004.5|202854.5|203016.5|202866.5|202959|202809|569
1645210200000|2022-02-18 18:50:00|203004.6|202854.6|202961.2|202811.2|203004.6|202863.9|202907.7|202792.6|473
1645210500000|2022-02-18 18:55:00|202960.9|202810.9|202960.5|202810.5|203002.3|202869.3|202905.4|202800.3|617
1645210800000|2022-02-18 19:00:00|202964.7|202814.7|202997.5|202847.5|203006.1|202902.8|202930.4|202808.2|587
1645211100000|2022-02-18 19:05:00|202997.9|202847.9|203059.1|202909.1|203095.6|202995.2|202935|202842.4|664
1645211400000|2022-02-18 19:10:00|203061|202911|203052.6|202902.6|203066.2|202957.7|202987.8|202888.4|600
1645211700000|2022-02-18 19:15:00|203051.2|202901.2|203036.3|202886.3|203104.1|203005|202979.5|202880|645
1645212000000|2022-02-18 19:20:00|203036|202886|202994|202844|203050.8|202900.8|202987.8|202837.8|582
1645212300000|2022-02-18 19:25:00|202991.9|202841.9|203003|202853|203046.4|202909.9|202906.1|202800.8|721
1645212600000|2022-02-18 19:30:00|203004.5|202854.5|202956.6|202806.6|203036.3|202935.9|202806.5|202710.9|794
1645212900000|2022-02-18 19:35:00|202956.8|202806.8|203036.1|202886.1|203056.4|202945.8|202900.3|202793.3|728
1645213200000|2022-02-18 19:40:00|203036.4|202886.4|203015|202865|203038.7|202888.7|202993.8|202843.8|678
1645213500000|2022-02-18 19:45:00|203014.8|202864.8|203001.4|202851.4|203022.2|202912.7|202960.5|202820.2|698
1645213800000|2022-02-18 19:50:00|203001.6|202851.6|202960|202810|203043.8|202930.1|202898.2|202791.9|583
1645214100000|2022-02-18 19:55:00|202962.4|202812.4|203022.7|202872.7|203033.8|202933.4|202877.4|202776.5|723
1645214400000|2022-02-18 20:00:00|203019|202869|203011.8|202861.8|203026.7|202912.3|202939.9|202789.9|731
1645214700000|2022-02-18 20:05:00|203011.1|202861.1|202987.2|202837.2|203020.1|202870.1|202952.5|202802.5|782
1645215000000|2022-02-18 20:10:00|202987.1|202837.1|202970.4|202820.4|203000.6|202850.6|202919.9|202769.9|770
1645215300000|2022-02-18 20:15:00|202971.3|202821.3|202993.8|202843.8|203002.4|202852.4|202960.3|202810.3|706
1645215600000|2022-02-18 20:20:00|202994|202844|202976.4|202826.4|203006.7|202875.3|202925.3|202797.6|713
1645215900000|2022-02-18 20:25:00|202967.9|202817.9|202982.5|202832.5|203006.7|202856.7|202957|202807|771
1645216200000|2022-02-18 20:30:00|202981.3|202831.3|203057.5|202907.5|203086|202936|202981.3|202831.3|748
1645216500000|2022-02-18 20:35:00|203057.8|202907.8|203115.4|202965.4|203129.6|202979.6|203047.6|202897.6|907
1645216800000|2022-02-18 20:40:00|203118|202968|203011.3|202861.3|203141.4|202991.4|203005.6|202855.6|869
1645217100000|2022-02-18 20:45:00|203011.4|202861.4|203029|202879|203055.1|202905.1|202946.2|202840.4|898
1645217400000|2022-02-18 20:50:00|203031.9|202881.9|203119.6|202969.6|203141.4|203042.4|203031.9|202881.9|874
1645217700000|2022-02-18 20:55:00|203119.5|202969.5|202967.8|202817.8|203119.5|202992.8|202944|202809.7|892
1645218000000|2022-02-18 21:00:00|202969|202819|203017.4|202867.4|203128.3|202978.3|202966.4|202816.4|702
1645218300000|2022-02-18 21:05:00|203020|202870|203016.9|202866.9|203038.2|202888.2|203001.5|202851.5|477
1645218600000|2022-02-18 21:10:00|203018.5|202868.5|203057.3|202907.3|203060.5|202910.5|203012.9|202862.9|545
1645218900000|2022-02-18 21:15:00|203053.5|202903.5|202995.2|202845.2|203068|202918|202984.1|202834.1|780
1645219200000|2022-02-18 21:20:00|202987.8|202837.8|203028.2|202878.2|203029.9|202879.9|202982|202832|543
1645219500000|2022-02-18 21:25:00|203033.9|202883.9|202964.2|202814.2|203033.9|202883.9|202948.5|202798.5|654
1645219800000|2022-02-18 21:30:00|202962.9|202812.9|202923.4|202773.4|202990.9|202840.9|202867.8|202717.8|606
1645220100000|2022-02-18 21:35:00|202923.3|202773.3|202916.3|202766.3|202938|202788|202902.6|202752.6|395
1645220400000|2022-02-18 21:40:00|202917.1|202767.1|202899.7|202749.7|202923.2|202773.2|202881.3|202731.3|202
1645220700000|2022-02-18 21:45:00|202883.9|202733.9|202895.5|202745.5|202914.5|202764.5|202873.2|202723.2|332
1645221000000|2022-02-18 21:50:00|202895.9|202745.9|202925.4|202775.4|202944.2|202794.2|202869|202719|442
1645221300000|2022-02-18 21:55:00|202925.7|202775.7|202963.3|202813.3|203076.3|202849.3|202908.9|202660.8|303
1645390800000|2022-02-20 21:00:00|203327.8|202972.8|203300.9|202945.9|203327.8|202972.8|203054.5|202699.5|13
1645391100000|2022-02-20 21:05:00|203325.8|202970.8|203327.8|202972.8|203327.8|202972.8|203076.5|202721.5|17
1645391400000|2022-02-20 21:10:00|203062.2|202707.2|203327.8|202972.8|203327.8|202972.8|203062.2|202707.2|3
1645391700000|2022-02-20 21:15:00|203444|203089|203438.8|203083.8|203444|203089|203200.5|202845.5|7
1645392000000|2022-02-20 21:20:00|203377.5|203022.5|203438.8|203083.8|203438.8|203083.8|203377.5|203022.5|2
1645392300000|2022-02-20 21:25:00|203200.5|202845.5|203438.8|203083.8|203438.8|203083.8|203189.3|202834.3|3
1645392900000|2022-02-20 21:35:00|203377.5|203022.5|203377.5|203022.5|203438.8|203083.8|203377.5|203022.5|7
1645393200000|2022-02-20 21:40:00|203438.8|203083.8|203200.5|202845.5|203438.8|203083.8|203178.5|202823.5|14
1645393500000|2022-02-20 21:45:00|203189.3|202834.3|203392.1|203037.1|203438.8|203083.8|203189.3|202834.3|17
1645393800000|2022-02-20 21:50:00|203428.6|203073.6|203438.8|203083.8|203438.8|203086.2|203239.1|203049.1|18
1645394100000|2022-02-20 21:55:00|203240|203050|203154.8|202964.8|203438.8|203083.9|203154.8|202964.8|37
1645394400000|2022-02-20 22:00:00|203074|202719|203262.1|202952.1|203360|203027.5|203063.3|202708.3|63
1645394700000|2022-02-20 22:05:00|203245.8|202935.8|203392.3|203082.3|203491|203181|203242.1|202932.1|135
1645395000000|2022-02-20 22:10:00|203362.1|203052.1|203326.4|203016.4|203392.3|203082.3|203299.7|202989.7|127
1645395300000|2022-02-20 22:15:00|203332.9|203022.9|203369|203059|203381.5|203087.2|203280.8|202970.8|199
1645395600000|2022-02-20 22:20:00|203366.2|203056.2|203321|203011|203376.3|203136|203260.3|202990.7|182
1645395900000|2022-02-20 22:25:00|203317.2|203007.2|203345.3|203076.1|203364|203135.9|203275.5|202993.8|132
1645396200000|2022-02-20 22:30:00|203344.4|203034.4|203283.4|203021.7|203364|203151|203230.1|203008.9|296
1645396500000|2022-02-20 22:35:00|203228.5|203078.5|203239.6|203089.6|203322.5|203146.4|203208.1|202993.8|209
1645396800000|2022-02-20 22:40:00|203240|203090|203228.1|203078.1|203335.5|203122.9|203219.8|203008.9|314
1645397100000|2022-02-20 22:45:00|203225.3|203075.3|203252.6|203102.6|203330|203120.5|203221.7|203008.6|325
1645397400000|2022-02-20 22:50:00|203240.8|203090.8|203235|203085|203322.5|203125.8|203219.5|202983.7|306
1645397700000|2022-02-20 22:55:00|203235.5|203085.5|203164.8|203014.8|203326.6|203114.8|203143.4|202948.9|273
1645398000000|2022-02-20 23:00:00|203165.7|203015.7|203132.5|202982.5|203258.7|203034.1|203118.2|202940.9|717
1645398300000|2022-02-20 23:05:00|203131.8|202981.8|203095|202945|203137.6|202987.6|203086|202936|519
1645398600000|2022-02-20 23:10:00|203094.8|202944.8|203092|202942|203112.3|202962.3|203072|202922|468
1645398900000|2022-02-20 23:15:00|203087.9|202937.9|203076.2|202926.2|203106.6|202956.6|203074.5|202924.5|265
1645399200000|2022-02-20 23:20:00|203078.3|202928.3|203112.8|202962.8|203113.3|202963.3|203075|202925|372
1645399500000|2022-02-20 23:25:00|203111.7|202961.7|203107.8|202957.8|203118.8|202968.8|203095.5|202945.5|375
1645399800000|2022-02-20 23:30:00|203109.3|202959.3|203111.2|202961.2|203123.4|202973.4|203101.1|202951.1|323
1645400100000|2022-02-20 23:35:00|203110.1|202960.1|203052.1|202902.1|203125.4|202975.4|203036.7|202886.7|389
1645400400000|2022-02-20 23:40:00|203052.2|202902.2|203081.7|202931.7|203097.4|202947.4|203049.4|202899.4|468
1645400700000|2022-02-20 23:45:00|203080.6|202930.6|203072|202922|203093.6|202943.6|203049.2|202899.2|555
1645401000000|2022-02-20 23:50:00|203077.2|202927.2|203055.1|202905.1|203084.9|202934.9|203032.9|202882.9|267
1645401300000|2022-02-20 23:55:00|203046|202896|203051|202901|203063.5|202913.5|203019.9|202869.9|268
1645401600000|2022-02-21 00:00:00|203053.1|202903.1|203139.4|202989.4|203153.2|203003.2|203040.7|202890.7|453
1645401900000|2022-02-21 00:05:00|203139.2|202989.2|203137.1|202987.1|203147.5|202997.5|203110.4|202960.4|419
1645402200000|2022-02-21 00:10:00|203132.8|202982.8|203109.4|202959.4|203141.9|202991.9|203096.2|202946.2|660
1645402500000|2022-02-21 00:15:00|203108.5|202958.5|203054.8|202904.8|203125.4|202975.4|203041.2|202891.2|550
1645402800000|2022-02-21 00:20:00|203054.9|202904.9|203092.6|202942.6|203097.9|202947.9|203037.4|202887.4|555
1645403100000|2022-02-21 00:25:00|203091.9|202941.9|203089.2|202939.2|203123.7|202973.7|203082|202932|591
1645403400000|2022-02-21 00:30:00|203090.5|202940.5|203043.9|202893.9|203096.7|202946.7|203033.7|202883.7|375
1645403700000|2022-02-21 00:35:00|203043.5|202893.5|203053.3|202903.3|203064.9|202914.9|203025.8|202875.8|412
1645404000000|2022-02-21 00:40:00|203051.8|202901.8|203052.2|202902.2|203064.2|202914.2|203014.3|202864.3|438
1645404300000|2022-02-21 00:45:00|203052.1|202902.1|203058|202908|203066.2|202916.2|203034.7|202884.7|536
1645404600000|2022-02-21 00:50:00|203056.9|202906.9|202860.4|202710.4|203057.1|202907.1|202850.1|202700.1|878
1645404900000|2022-02-21 00:55:00|202859.7|202709.7|202861.6|202711.6|202875.5|202725.5|202828|202678|751
1645405200000|2022-02-21 01:00:00|202862.3|202712.3|202889.9|202739.9|202897.3|202747.3|202842.9|202692.9|753
1645405500000|2022-02-21 01:05:00|202883.4|202733.4|202828.7|202678.7|202883.6|202733.6|202777.8|202675.9|579
1645405800000|2022-02-21 01:10:00|202831.2|202681.2|202836.4|202686.4|202856.8|202738.5|202780.6|202678.9|521
1645406100000|2022-02-21 01:15:00|202836.8|202686.8|202830.1|202680.1|202861.5|202711.5|202822.4|202672.4|481
1645406400000|2022-02-21 01:20:00|202833|202683|202859.6|202709.6|202868.3|202743.6|202782.3|202674.4|529
1645406700000|2022-02-21 01:25:00|202860.4|202710.4|202859|202709|202869.4|202719.4|202840.1|202690.1|416
1645407000000|2022-02-21 01:30:00|202859.1|202709.1|202832.5|202682.5|202864.4|202714.4|202829.9|202679.9|644
1645407300000|2022-02-21 01:35:00|202833|202683|202833.9|202683.9|202859.2|202737.5|202787.5|202667|504
1645407600000|2022-02-21 01:40:00|202836|202686|202842.7|202692.7|202854.6|202738.5|202788.5|202668.9|508
1645407900000|2022-02-21 01:45:00|202841|202691|202840.8|202690.8|202858.2|202708.2|202825.2|202675.2|478
1645408200000|2022-02-21 01:50:00|202836.9|202686.9|202840.6|202690.6|202850.8|202700.8|202820.1|202670.1|492
1645408500000|2022-02-21 01:55:00|202840.4|202690.4|202845.2|202695.2|202855.7|202705.7|202833.6|202683.6|473
1645408800000|2022-02-21 02:00:00|202844.4|202694.4|202840.4|202690.4|202849|202740.5|202788|202687.5|339
1645409100000|2022-02-21 02:05:00|202843.6|202693.6|202854.6|202704.6|202876.8|202726.8|202837.3|202687.3|403
1645409400000|2022-02-21 02:10:00|202850.4|202700.4|202846.3|202696.3|202866.1|202716.1|202839.7|202689.7|322
1645409700000|2022-02-21 02:15:00|202846.9|202696.9|202885.4|202735.4|202885.4|202735.4|202840.8|202690.8|256
1645410000000|2022-02-21 02:20:00|202883.3|202733.3|202893.4|202743.4|202903.6|202753.6|202864.3|202714.3|370
1645410300000|2022-02-21 02:25:00|202893.7|202743.7|202891.3|202741.3|202903.9|202753.9|202871.6|202721.6|458
1645410600000|2022-02-21 02:30:00|202891.2|202741.2|202847.7|202697.7|202892.4|202742.4|202843.8|202693.8|529
1645410900000|2022-02-21 02:35:00|202848.7|202698.7|202866.7|202716.7|202869.5|202719.5|202831.5|202681.5|328
1645411200000|2022-02-21 02:40:00|202867.7|202717.7|202854.7|202704.7|202867.7|202717.7|202826.7|202676.7|405
1645411500000|2022-02-21 02:45:00|202855.1|202705.1|202834.3|202684.3|202862.9|202712.9|202826.7|202676.7|543
1645411800000|2022-02-21 02:50:00|202834.9|202684.9|202853.1|202703.1|202865.9|202715.9|202831.9|202681.9|400
1645412100000|2022-02-21 02:55:00|202857|202707|202833.4|202683.4|202860.5|202710.5|202828.3|202678.3|301
1645412400000|2022-02-21 03:00:00|202833.8|202683.8|202787|202737|202851.4|202745.7|202787|202678.9|302
1645412700000|2022-02-21 03:05:00|202786.6|202736.6|202842.2|202692.2|202846.2|202738.1|202785.3|202681.6|267
1645413000000|2022-02-21 03:10:00|202843.4|202693.4|202838|202688|202844.3|202694.3|202826|202676|225
1645413300000|2022-02-21 03:15:00|202838.4|202688.4|202833.1|202683.1|202839.8|202689.8|202828.3|202678.3|271
1645413600000|2022-02-21 03:20:00|202834.5|202684.5|202837.3|202687.3|202839.3|202689.3|202829.2|202679.2|244
1645413900000|2022-02-21 03:25:00|202837.8|202687.8|202820.9|202670.9|202837.8|202737.5|202779.5|202658.4|380
1645414200000|2022-02-21 03:30:00|202821.3|202671.3|202868.7|202718.7|202873.7|202723.7|202809.3|202659.3|512
1645414500000|2022-02-21 03:35:00|202868.1|202718.1|202870.6|202720.6|202870.6|202720.6|202854|202704|504
1645414800000|2022-02-21 03:40:00|202868.3|202718.3|202864.1|202714.1|202875.6|202725.6|202852.8|202702.8|384
1645415100000|2022-02-21 03:45:00|202861.9|202711.9|202866.1|202716.1|202869.3|202719.3|202850.4|202700.4|348
1645415400000|2022-02-21 03:50:00|202865.3|202715.3|202861.4|202711.4|202867.9|202717.9|202857.6|202707.6|256
1645415700000|2022-02-21 03:55:00|202861.7|202711.7|202860.3|202710.3|202868.4|202718.4|202858.4|202708.4|364
1645416000000|2022-02-21 04:00:00|202862.9|202712.9|202836.2|202686.2|202864.1|202714.1|202814.9|202664.9|384
1645416300000|2022-02-21 04:05:00|202836.4|202686.4|202840.8|202690.8|202841.9|202691.9|202810.1|202660.1|314
1645416600000|2022-02-21 04:10:00|202841.2|202691.2|202826.3|202676.3|202862.4|202712.4|202823.5|202673.5|423
1645416900000|2022-02-21 04:15:00|202826.6|202676.6|202824.4|202674.4|202827.6|202677.6|202794|202644|382
1645417200000|2022-02-21 04:20:00|202823.8|202673.8|202838.7|202688.7|202853.6|202703.6|202822.5|202672.5|347
1645417500000|2022-02-21 04:25:00|202843.8|202693.8|202835.2|202685.2|202848.9|202698.9|202832.8|202682.8|343
1645417800000|2022-02-21 04:30:00|202836.3|202686.3|202818.6|202668.6|202838.5|202688.5|202807|202657|335
1645418100000|2022-02-21 04:35:00|202823.3|202673.3|202815.6|202665.6|202825|202675|202803|202653|278
1645418400000|2022-02-21 04:40:00|202815.9|202665.9|202773.9|202623.9|202820.8|202670.8|202772.1|202622.1|373
1645418700000|2022-02-21 04:45:00|202775.1|202625.1|202783|202633|202792.9|202642.9|202769.1|202619.1|250
1645419000000|2022-02-21 04:50:00|202782.5|202632.5|202788.4|202638.4|202794.3|202644.3|202776.1|202626.1|300
1645419300000|2022-02-21 04:55:00|202784.6|202634.6|202781|202631|202788.4|202638.4|202776|202626|464
1645419600000|2022-02-21 05:00:00|202778.2|202628.2|202745.4|202595.4|202788.1|202638.1|202740.2|202590.2|519
1645419900000|2022-02-21 05:05:00|202744.6|202594.6|202774.8|202624.8|202779.4|202629.4|202744.2|202594.2|448
1645420200000|2022-02-21 05:10:00|202774.9|202624.9|202771.7|202621.7|202778.7|202628.7|202751.4|202601.4|377
1645420500000|2022-02-21 05:15:00|202773.5|202623.5|202743.4|202593.4|202774|202624|202739.1|202589.1|308
1645420800000|2022-02-21 05:20:00|202743.9|202593.9|202758|202608|202776.6|202626.6|202740|202590|287
1645421100000|2022-02-21 05:25:00|202758.3|202608.3|202757.4|202607.4|202770.8|202620.8|202740.9|202590.9|363
1645421400000|2022-02-21 05:30:00|202757.6|202607.6|202778.7|202628.7|202780.3|202630.3|202752|202602|433
1645421700000|2022-02-21 05:35:00|202778.6|202628.6|202767.8|202617.8|202783|202633|202763.4|202613.4|397
1645422000000|2022-02-21 05:40:00|202768.1|202618.1|202764.2|202614.2|202781|202631|202750.2|202600.2|333
1645422300000|2022-02-21 05:45:00|202753.7|202603.7|202775.9|202625.9|202778.3|202628.3|202753.2|202603.2|241
1645422600000|2022-02-21 05:50:00|202777.3|202627.3|202746.3|202596.3|202779.8|202629.8|202744.9|202594.9|333
1645422900000|2022-02-21 05:55:00|202746.7|202596.7|202750.5|202600.5|202767.5|202617.5|202741.1|202591.1|196
1645423200000|2022-02-21 06:00:00|202752|202602|202756.8|202606.8|202777|202627|202746.4|202596.4|312
1645423500000|2022-02-21 06:05:00|202757.1|202607.1|202752.6|202602.6|202776.3|202626.3|202749.4|202599.4|327
1645423800000|2022-02-21 06:10:00|202753.3|202603.3|202745.1|202595.1|202775.9|202625.9|202740|202590|451
1645424100000|2022-02-21 06:15:00|202745.2|202595.2|202775.5|202625.5|202780.5|202681|202731|202595.2|353
1645424400000|2022-02-21 06:20:00|202774.8|202624.8|202771.5|202621.5|202780|202630|202763.6|202613.6|270
1645424700000|2022-02-21 06:25:00|202774.5|202624.5|202770.8|202620.8|202780.5|202630.5|202750.4|202600.4|289
1645425000000|2022-02-21 06:30:00|202769.3|202619.3|202749|202599|202769.3|202619.3|202734.3|202584.3|264
1645425300000|2022-02-21 06:35:00|202739|202589|202699.1|202549.1|202747.4|202597.4|202696|202546|277
1645425600000|2022-02-21 06:40:00|202699.5|202549.5|202697.5|202547.5|202703.5|202553.5|202691.4|202541.4|283
1645425900000|2022-02-21 06:45:00|202697.4|202547.4|202622.6|202472.6|202700|202583.8|202615.1|202465.1|302
1645426200000|2022-02-21 06:50:00|202620.8|202470.8|202618.3|202468.3|202637.6|202487.6|202612.7|202462.7|449
1645426500000|2022-02-21 06:55:00|202617.9|202467.9|202628.3|202478.3|202634.6|202484.6|202611.4|202461.4|382
1645426800000|2022-02-21 07:00:00|202621.7|202471.7|202615.5|202465.5|202635.7|202485.7|202590|202440|549
1645427100000|2022-02-21 07:05:00|202616|202466|202584.3|202434.3|202625.8|202511.3|202520.1|202422.6|491
1645427400000|2022-02-21 07:10:00|202583.8|202433.8|202605.2|202455.2|202622.8|202472.8|202564.1|202414.1|502
1645427700000|2022-02-21 07:15:00|202605.8|202455.8|202581.4|202431.4|202619.4|202469.4|202578.5|202428.5|584
1645428000000|2022-02-21 07:20:00|202580.7|202430.7|202656.3|202506.3|202677.1|202527.1|202533.4|202424.9|538
1645428300000|2022-02-21 07:25:00|202655.6|202505.6|202644.5|202494.5|202672.1|202522.1|202617.5|202467.5|393
1645428600000|2022-02-21 07:30:00|202645.3|202495.3|202673.8|202523.8|202686.5|202536.5|202600.2|202450.2|598
1645428900000|2022-02-21 07:35:00|202672.9|202522.9|202707.4|202557.4|202709|202559|202638.7|202488.7|570
1645429200000|2022-02-21 07:40:00|202707.2|202557.2|202704|202554|202715.3|202565.3|202692.1|202542.1|635
1645429500000|2022-02-21 07:45:00|202703.4|202553.4|202707.7|202557.7|202713.6|202563.6|202652|202502|617
1645429800000|2022-02-21 07:50:00|202708.4|202558.4|202655|202505|202727.8|202624.9|202622|202472|665
1645430100000|2022-02-21 07:55:00|202653.4|202503.4|202702.9|202552.9|202703.6|202553.6|202595.2|202445.2|807
1645430400000|2022-02-21 08:00:00|202698.8|202548.8|202743.7|202593.7|202782.5|202648.5|202694.8|202544.8|803
1645430700000|2022-02-21 08:05:00|202741.8|202591.8|202819.7|202669.7|202821.7|202671.7|202683.5|202533.5|657
1645431000000|2022-02-21 08:10:00|202821.7|202671.7|202818.8|202668.8|202850.4|202700.4|202746.4|202629.5|557
1645431300000|2022-02-21 08:15:00|202819.3|202669.3|202824.7|202674.7|202831.3|202681.3|202726.4|202576.4|800
1645431600000|2022-02-21 08:20:00|202824.1|202674.1|202775.6|202625.6|202831|202681|202737.3|202587.3|733
1645431900000|2022-02-21 08:25:00|202776.6|202626.6|202810.3|202660.3|202821.9|202671.9|202750.2|202600.2|712
1645432200000|2022-02-21 08:30:00|202811.3|202661.3|202800.2|202650.2|202825|202690.4|202737.2|202598.1|774
1645432500000|2022-02-21 08:35:00|202802.1|202652.1|202818.7|202668.7|202959.4|202809.4|202754.8|202604.8|1038
1645432800000|2022-02-21 08:40:00|202817|202667|202906.3|202756.3|202929.7|202779.7|202803.1|202653.1|920
1645433100000|2022-02-21 08:45:00|202905.5|202755.5|202899.4|202749.4|202944.9|202807|202851.2|202708.9|802
1645433400000|2022-02-21 08:50:00|202898.4|202748.4|202944.8|202794.8|202969.9|202851.9|202862.7|202733.8|847
1645433700000|2022-02-21 08:55:00|202903.1|202853.1|202973.4|202823.4|202990.8|202884.4|202901.8|202778.1|726
1645434000000|2022-02-21 09:00:00|202973.1|202823.1|203094.2|202944.2|203111.1|202961.1|202949.8|202799.8|750
1645434300000|2022-02-21 09:05:00|203104.5|202954.5|203083.4|202933.4|203130.8|202980.8|203036.5|202886.5|790
1645434600000|2022-02-21 09:10:00|203082.1|202932.1|202975.3|202825.3|203086.4|202936.4|202948|202798|693
1645434900000|2022-02-21 09:15:00|202979.4|202829.4|202977.7|202827.7|203001.6|202851.6|202937.8|202787.8|695
1645435200000|2022-02-21 09:20:00|202976.6|202826.6|202948.8|202798.8|202989.1|202839.1|202912.9|202762.9|613
1645435500000|2022-02-21 09:25:00|202947.3|202797.3|202949.4|202799.4|202975.1|202825.1|202893.6|202743.6|715
1645435800000|2022-02-21 09:30:00|202949.2|202799.2|202893.7|202743.7|202949.2|202799.2|202886.4|202736.4|529
1645436100000|2022-02-21 09:35:00|202894|202744|202950.9|202800.9|202953.5|202803.5|202894|202744|489
1645436400000|2022-02-21 09:40:00|202950.6|202800.6|202944|202794|202962.2|202812.2|202927.7|202777.7|542
1645436700000|2022-02-21 09:45:00|202945.5|202795.5|202958.9|202808.9|202981.4|202842.9|202892.9|202791.3|700
1645437000000|2022-02-21 09:50:00|202959.1|202809.1|203027.2|202877.2|203036.4|202886.4|202947.5|202797.5|604
1645437300000|2022-02-21 09:55:00|203027.6|202877.6|203021.6|202871.6|203085.7|202935.7|203017|202867|757
1645437600000|2022-02-21 10:00:00|203022.2|202872.2|203072.4|202922.4|203095.8|202945.8|203019.6|202869.6|734
1645437900000|2022-02-21 10:05:00|203072.1|202922.1|203047.1|202897.1|203072.1|202922.1|202990.6|202840.6|665
1645438200000|2022-02-21 10:10:00|203047.2|202897.2|203062.8|202912.8|203072.7|202922.7|203035.3|202885.3|506
1645438500000|2022-02-21 10:15:00|203064|202914|203025.1|202875.1|203066.8|202916.8|203023.6|202873.6|576
1645438800000|2022-02-21 10:20:00|203026.6|202876.6|202991.5|202841.5|203038|202888|202966.6|202816.6|538
1645439100000|2022-02-21 10:25:00|202990.9|202840.9|203024|202874|203040.6|202890.6|202990.9|202840.9|674
1645439400000|2022-02-21 10:30:00|203023.9|202873.9|202973.7|202823.7|203024|202874|202960.3|202810.3|730
1645439700000|2022-02-21 10:35:00|202972.6|202822.6|202967.4|202817.4|202974.9|202824.9|202960.7|202810.7|633
1645440000000|2022-02-21 10:40:00|202967.5|202817.5|202957.5|202807.5|202971.4|202821.4|202911.4|202761.4|627
1645440300000|2022-02-21 10:45:00|202957.1|202807.1|202967.7|202817.7|202979.9|202829.9|202957.1|202807.1|578
1645440600000|2022-02-21 10:50:00|202967.5|202817.5|203013.5|202863.5|203039.1|202889.1|202962.3|202812.3|532
1645440900000|2022-02-21 10:55:00|203013|202863|203008.5|202858.5|203029.2|202879.2|202980.9|202830.9|583
1645441200000|2022-02-21 11:00:00|203008.7|202858.7|202948.3|202798.3|203031.9|202928.1|202942.7|202792.7|702
1645441500000|2022-02-21 11:05:00|202942.8|202792.8|202971.9|202821.9|202977.4|202867.2|202917.2|202773.6|677
1645441800000|2022-02-21 11:10:00|202973|202823|202888.3|202738.3|202973.5|202823.5|202819.8|202714.3|661
1645442100000|2022-02-21 11:15:00|202888.1|202738.1|202928|202778|202938.3|202788.3|202880.7|202730.7|726
1645442400000|2022-02-21 11:20:00|202930.6|202780.6|202980.3|202830.3|203011.3|202861.3|202916|202766|748
1645442700000|2022-02-21 11:25:00|202980.4|202830.4|203051.5|202901.5|203088.3|202938.3|202979.3|202829.3|828
1645443000000|2022-02-21 11:30:00|203052.1|202902.1|203058.6|202908.6|203092.5|202942.5|203041.2|202891.2|696
1645443300000|2022-02-21 11:35:00|203058.5|202908.5|203070.6|202920.6|203111.8|202961.8|203038.3|202888.3|741
1645443600000|2022-02-21 11:40:00|203067|202917|203088.1|202938.1|203124.4|202974.4|203052.6|202902.6|669
1645443900000|2022-02-21 11:45:00|203086.6|202936.6|203142.6|202992.6|203151.5|203034.2|203012|202914.2|551
1645444200000|2022-02-21 11:50:00|203148.3|202998.3|203051.9|202901.9|203166.4|203062.6|203039.7|202889.7|786
1645444500000|2022-02-21 11:55:00|203056|202906|202981.8|202831.8|203056|202941.7|202972.6|202822.6|828
1645444800000|2022-02-21 12:00:00|202983.5|202833.5|203017.4|202867.4|203068|202918|202975.3|202825.3|872
1645445100000|2022-02-21 12:05:00|203014.5|202864.5|203088|202938|203107.6|203002.2|203014.5|202864.5|898
1645445400000|2022-02-21 12:10:00|203089|202939|203120.6|202970.6|203178.2|203077.7|203032.8|202909.6|781
1645445700000|2022-02-21 12:15:00|203120.8|202970.8|203172.2|203022.2|203179.3|203082.5|203038.6|202932.8|879
1645446000000|2022-02-21 12:20:00|203171.8|203021.8|203001.8|202951.8|203191.6|203094.5|202997.9|202900.9|843
1645446300000|2022-02-21 12:25:00|203053.4|202903.4|203066.9|202916.9|203069.4|202969.1|202956.6|202847|634
1645446600000|2022-02-21 12:30:00|203066.7|202916.7|203024.7|202874.7|203113.7|203005.8|202953.4|202854.4|710
1645446900000|2022-02-21 12:35:00|203025|202875|202969.8|202819.8|203025.3|202911.5|202914.6|202810.9|629
1645447200000|2022-02-21 12:40:00|202970.8|202820.8|203086.5|202936.5|203146.3|202996.3|202922.7|202820.8|850
1645447500000|2022-02-21 12:45:00|203086.3|202936.3|203188.3|203038.3|203208.9|203058.9|203037.8|202887.8|870
1645447800000|2022-02-21 12:50:00|203188.9|203038.9|203087.8|202937.8|203252.1|203102.1|203087.8|202937.8|827
1645448100000|2022-02-21 12:55:00|203084.5|202934.5|203058.1|202908.1|203104.2|202966.3|202997.1|202897.3|804
1645448400000|2022-02-21 13:00:00|203060.8|202910.8|202886.9|202736.9|203063.1|202956.2|202879.1|202729.1|753
1645448700000|2022-02-21 13:05:00|202886.2|202736.2|202890.5|202740.5|202905.5|202795.5|202792.9|202693.5|763
1645449000000|2022-02-21 13:10:00|202892|202742|202888.7|202738.7|202901.4|202798.4|202800.8|202674.6|703
1645449300000|2022-02-21 13:15:00|202890.6|202740.6|203003.2|202853.2|203004.1|202902.3|202843.2|202740.6|671
1645449600000|2022-02-21 13:20:00|203002.8|202852.8|202983|202833|203103.9|203017.8|202927.8|202828.3|899
1645449900000|2022-02-21 13:25:00|202982.8|202832.8|202978.8|202828.8|202984.6|202878.5|202873.1|202767.2|835
1645450200000|2022-02-21 13:30:00|202979.4|202829.4|202994.1|202844.1|203059.3|202958.8|202921.3|202812.6|813
1645450500000|2022-02-21 13:35:00|202996.4|202846.4|202851.3|202801.3|203002|202893.8|202802.4|202701.2|897
1645450800000|2022-02-21 13:40:00|202898.6|202748.6|202940.9|202790.9|202952.4|202845|202840.3|202740.9|837
1645451100000|2022-02-21 13:45:00|202890|202840|202953.9|202803.9|202964.5|202858.2|202847.8|202746|750
1645451400000|2022-02-21 13:50:00|202953.3|202803.3|202943.8|202793.8|202970.6|202869.6|202829.3|202729|783
1645451700000|2022-02-21 13:55:00|202943.7|202793.7|202966.4|202816.4|203133.8|202983.8|202779.7|202648.7|1023
1645452000000|2022-02-21 14:00:00|202965.8|202815.8|203054.1|202904.1|203137.3|203002.4|202965.8|202815.8|923
1645452300000|2022-02-21 14:05:00|203054.5|202904.5|202967.2|202817.2|203087.4|202988.3|202891.3|202791.7|940
1645452600000|2022-02-21 14:10:00|202965.5|202815.5|202893.2|202743.2|202999.7|202857|202843.6|202741.5|852
1645452900000|2022-02-21 14:15:00|202893|202743|202887.1|202737.1|202894.7|202793.3|202717.5|202614|799
1645453200000|2022-02-21 14:20:00|202886.6|202736.6|202780.9|202730.9|202888|202756.1|202733.6|202631.8|670
1645453500000|2022-02-21 14:25:00|202782.2|202732.2|202788.2|202638.2|202834.7|202732.2|202704.2|202564.2|812
1645453800000|2022-02-21 14:30:00|202773|202623|202834.3|202684.3|202836.1|202717.8|202722.8|202585.5|775
1645454100000|2022-02-21 14:35:00|202833.7|202683.7|202768.1|202718.1|202844.7|202743.1|202758.3|202659.7|832
1645454400000|2022-02-21 14:40:00|202767.8|202717.8|202826.9|202776.9|202901.6|202802|202766.9|202670.8|885
1645454700000|2022-02-21 14:45:00|202827.1|202777.1|202899.3|202749.3|202972|202878.8|202796.6|202697.9|860
1645455000000|2022-02-21 14:50:00|202896.7|202746.7|202783.1|202733.1|202911.4|202809.9|202752.3|202647.9|858
1645455300000|2022-02-21 14:55:00|202783.2|202733.2|202820.4|202770.4|202900.4|202797.5|202778|202665.9|823
1645455600000|2022-02-21 15:00:00|202875.1|202725.1|202845.2|202695.2|202902.4|202799.9|202769.4|202668.6|835
1645455900000|2022-02-21 15:05:00|202843.7|202693.7|202781.1|202631.1|202873|202773.2|202711.1|202601.1|892
1645456200000|2022-02-21 15:10:00|202781.4|202631.4|202711.7|202561.7|202816.6|202666.6|202628.1|202528|759
1645456500000|2022-02-21 15:15:00|202667.2|202617.2|202730.3|202580.3|202777.8|202674.7|202616.3|202533.2|870
1645456800000|2022-02-21 15:20:00|202730.9|202580.9|202838.4|202688.4|202863.7|202713.7|202730.9|202580.9|842
1645457100000|2022-02-21 15:25:00|202837.2|202687.2|202830|202680|202913.3|202810.4|202799|202649|787
1645457400000|2022-02-21 15:30:00|202833.3|202683.3|202719.8|202569.8|202841.3|202696.3|202708.9|202558.9|880
1645457700000|2022-02-21 15:35:00|202719.1|202569.1|202797.1|202647.1|202817.2|202667.2|202716.6|202566.6|841
1645458000000|2022-02-21 15:40:00|202797.4|202647.4|202764.3|202614.3|202820.3|202670.3|202757.7|202607.7|730
1645458300000|2022-02-21 15:45:00|202763.3|202613.3|202841.9|202691.9|202868|202770.9|202682.5|202585|856
1645458600000|2022-02-21 15:50:00|202842.1|202692.1|202801.7|202651.7|202855.1|202749.6|202727.4|202587|731
1645458900000|2022-02-21 15:55:00|202801.5|202651.5|202776.8|202626.8|202807|202671|202714.3|202596.6|683
1645459200000|2022-02-21 16:00:00|202773.1|202623.1|202838.8|202688.8|202854.9|202735.3|202745.7|202613.3|807
1645459500000|2022-02-21 16:05:00|202837.5|202687.5|202837.9|202687.9|202904|202768.2|202770|202656|664
1645459800000|2022-02-21 16:10:00|202837.1|202687.1|202837.5|202687.5|202862.9|202769.7|202781.2|202680.1|559
1645460100000|2022-02-21 16:15:00|202836.9|202686.9|202873.2|202723.2|202894.4|202773|202784.9|202680.5|698
1645460400000|2022-02-21 16:20:00|202875.3|202725.3|202901.7|202751.7|202912.2|202810|202847.3|202697.3|626
1645460700000|2022-02-21 16:25:00|202901.6|202751.6|202890.5|202740.5|202931.4|202781.4|202886.3|202736.3|709
1645461000000|2022-02-21 16:30:00|202889.8|202739.8|202904.7|202754.7|202916.1|202812|202848.8|202728.9|776
1645461300000|2022-02-21 16:35:00|202905|202755|202886.1|202736.1|202907|202757|202878|202728|610
1645461600000|2022-02-21 16:40:00|202886.5|202736.5|202922|202772|202936.9|202838.9|202833.3|202726.6|643
1645461900000|2022-02-21 16:45:00|202922.2|202772.2|202959.4|202809.4|202969.3|202819.3|202910.6|202760.6|642
1645462200000|2022-02-21 16:50:00|202959.9|202809.9|203007.6|202857.6|203027.5|202922.9|202958.6|202808.6|571
1645462500000|2022-02-21 16:55:00|203006.8|202856.8|203044.7|202894.7|203053.4|202949.9|202920.1|202827.6|628
1645462800000|2022-02-21 17:00:00|203044.8|202894.8|203050.5|202900.5|203104.4|203002.5|202990.1|202894.8|391
1645463100000|2022-02-21 17:05:00|203050.4|202900.4|203045.5|202895.5|203053.9|202952.5|202999.5|202891.5|370
1645463400000|2022-02-21 17:10:00|203045.8|202895.8|203019.2|202869.2|203051.1|202950.2|202992.4|202859.8|430
1645463700000|2022-02-21 17:15:00|203017.3|202867.3|203017|202867|203027.9|202930|202968.9|202860.8|317
1645464000000|2022-02-21 17:20:00|203015.5|202865.5|203017.7|202867.7|203134|203037.3|202980.6|202830.6|624
1645464300000|2022-02-21 17:25:00|203017.8|202867.8|203035.5|202885.5|203041.9|202934.8|202965.4|202844|509
1645464600000|2022-02-21 17:30:00|203036.6|202886.6|203001.2|202851.2|203039.3|202889.3|202988|202838|499
1645464900000|2022-02-21 17:35:00|203001.9|202851.9|202944.5|202894.5|203011.9|202903.4|202936.8|202834|306
1645465200000|2022-02-21 17:40:00|202943.6|202893.6|202999.3|202849.3|203003.3|202899.6|202940.3|202831.9|354
1645465500000|2022-02-21 17:45:00|203000.7|202850.7|203036.1|202886.1|203049.4|202899.4|202994.4|202844.4|409
1645465800000|2022-02-21 17:50:00|203035.5|202885.5|203018.6|202868.6|203041.5|202891.5|203013.8|202863.8|305
1645466100000|2022-02-21 17:55:00|203016.7|202866.7|203081.1|202931.1|203085.6|202935.6|203011.8|202861.8|399
1645466400000|2022-02-21 18:00:00|203080.4|202930.4|203154.1|203004.1|203254.6|203104.6|203027.1|202883.2|681
1645466700000|2022-02-21 18:05:00|203153.7|203003.7|203222.7|203072.7|203231.2|203128.5|203151.8|203001.8|395
1645467000000|2022-02-21 18:10:00|203222.9|203072.9|203251.4|203101.4|203262.1|203129.6|203171.6|203067|504
1645467300000|2022-02-21 18:15:00|203250.7|203100.7|203255.7|203105.7|203267.5|203117.5|203247.6|203097.6|461
1645467600000|2022-02-21 18:20:00|203252.8|203102.8|203227.6|203077.6|203303.2|203157.7|203207.7|203075.9|385
1645467900000|2022-02-21 18:25:00|203228.7|203078.7|203270.3|203120.3|203271.5|203121.5|203225.9|203075.9|268
1645468200000|2022-02-21 18:30:00|203271.6|203121.6|203227.5|203077.5|203284|203134|203171.9|203057.1|190
1645468500000|2022-02-21 18:35:00|203211.1|203061.1|203152.1|203002.1|203237.3|203122.7|203148|202998|288
1645468800000|2022-02-21 18:40:00|203150|203000|203213.3|203063.3|203213.5|203063.5|203146.9|202996.9|314
1645469100000|2022-02-21 18:45:00|203211.7|203061.7|203213.2|203063.2|203226.8|203076.8|203194|203044|219
1645469400000|2022-02-21 18:50:00|203213.4|203063.4|203222.5|203072.5|203228.3|203078.3|203208.4|203058.4|231
1645469700000|2022-02-21 18:55:00|203219.1|203069.1|203211.7|203061.7|203228|203078|203209.5|203059.5|184
1645470000000|2022-02-21 19:00:00|203213.1|203063.1|203227|203077|203247.9|203097.9|203211.5|203061.5|389
1645470300000|2022-02-21 19:05:00|203227.9|203077.9|203241.3|203091.3|203245.9|203095.9|203214|203064|349
1645470600000|2022-02-21 19:10:00|203237.7|203087.7|203252.2|203102.2|203280.5|203130.5|203237.1|203087.1|296
1645470900000|2022-02-21 19:15:00|203252.1|203102.1|203281.4|203131.4|203292.9|203142.9|203248.7|203098.7|389
1645471200000|2022-02-21 19:20:00|203283.2|203133.2|203257.2|203107.2|203286.9|203136.9|203252.3|203102.3|305
1645471500000|2022-02-21 19:25:00|203258.7|203108.7|203264.7|203114.7|203294.6|203144.6|203242.8|203092.8|369
1645471800000|2022-02-21 19:30:00|203262.4|203112.4|203249.2|203099.2|203274.5|203124.5|203223.8|203073.8|308
1645472100000|2022-02-21 19:35:00|203249.1|203099.1|203230.6|203080.6|203254.9|203104.9|203215.5|203065.5|399
1645472400000|2022-02-21 19:40:00|203225.5|203075.5|203174.3|203024.3|203235|203085|203165.1|203015.1|275
1645472700000|2022-02-21 19:45:00|203172.6|203022.6|203129|203079|203202.5|203081.7|203113.8|203009.1|350
1645473000000|2022-02-21 19:50:00|203124.3|203074.3|203183.5|203033.5|203201.6|203082.3|203118.6|203028.1|237
1645473300000|2022-02-21 19:55:00|203183.3|203033.3|203197|203047|203211.2|203061.2|203164.2|203014.2|337
1645473600000|2022-02-21 20:00:00|203201.3|203051.3|203213.4|203063.4|203222.4|203072.4|203201.3|203051.3|235
1645473900000|2022-02-21 20:05:00|203213.3|203063.3|203245.8|203095.8|203255.4|203105.4|203208.1|203058.1|250
1645474200000|2022-02-21 20:10:00|203246.4|203096.4|203267.2|203117.2|203285.6|203159.2|203198.6|203089.8|291
1645474500000|2022-02-21 20:15:00|203267|203117|203314.5|203164.5|203316.3|203205.1|203250.8|203100.8|413
1645474800000|2022-02-21 20:20:00|203308.3|203158.3|203312.9|203162.9|203330.6|203180.6|203295.7|203145.7|212
1645475100000|2022-02-21 20:25:00|203330.3|203180.3|203305.6|203155.6|203337.2|203187.2|203305.6|203155.6|120
1645475400000|2022-02-21 20:30:00|203305.3|203155.3|203293.9|203143.9|203328.8|203194.8|203244.6|203133|158
1645475700000|2022-02-21 20:35:00|203290.7|203140.7|203394.4|203244.4|203394.4|203244.4|203259|203136.5|281
1645476000000|2022-02-21 20:40:00|203412.6|203262.6|203341|203191|203412.6|203262.6|203293.4|203185|187
1645476300000|2022-02-21 20:45:00|203322.7|203172.7|203240.9|203090.9|203322.7|203187|203135.3|203020|313
1645476600000|2022-02-21 20:50:00|203230.1|203080.1|203232|203082|203244.1|203094.1|203224.6|203074.6|110
1645476900000|2022-02-21 20:55:00|203183.2|203133.2|203205.4|203055.4|203246.8|203143.6|203183.2|203035.7|251
1645477200000|2022-02-21 21:00:00|203204.5|203054.5|203197.5|203047.5|203231.6|203096.8|203146.8|203041.5|187
1645477500000|2022-02-21 21:05:00|203196|203046|203228|203078|203240.5|203090.5|203188.8|203038.8|157
1645477800000|2022-02-21 21:10:00|203218.9|203068.9|203160.8|203010.8|203226.4|203076.4|203145.4|202995.4|193
1645478100000|2022-02-21 21:15:00|203161|203011|203125|202975|203168|203018|203103.5|202953.5|170
1645478400000|2022-02-21 21:20:00|203124.9|202974.9|203128.3|202978.3|203147.4|202997.4|203115.1|202965.1|302
1645478700000|2022-02-21 21:25:00|203131.7|202981.7|203135.2|202985.2|203141.9|202991.9|203103.5|202953.5|269
1645479000000|2022-02-21 21:30:00|203131.6|202981.6|203147.7|202997.7|203155|203005|203109|202959|257
1645479300000|2022-02-21 21:35:00|203147.8|202997.8|203166.1|203016.1|203176.1|203026.1|203127|202977|196
1645479600000|2022-02-21 21:40:00|203162.8|203012.8|203157.5|203007.5|203181.7|203031.7|203146.7|202996.7|164
1645479900000|2022-02-21 21:45:00|203155.2|203005.2|203156.1|203006.1|203170.1|203020.1|203146.7|202996.7|184
1645480200000|2022-02-21 21:50:00|203155.9|203005.9|203132.5|202982.5|203159.5|203009.5|203103|202953|186
1645480500000|2022-02-21 21:55:00|203124.2|202974.2|203184.2|203034.2|203204.4|203054.4|203123.6|202892.3|380
1645480800000|2022-02-21 22:00:00|203183.9|203033.9|203242.3|202933.1|203254.4|203033.9|203169.6|202933.1|52
1645481100000|2022-02-21 22:05:00|203240.7|202930.7|203163.4|203013.4|203240.7|203015.6|203160.3|202930.7|80
1645481400000|2022-02-21 22:10:00|203248.2|202938.2|203164.8|203014.8|203253.7|203015.8|203153.7|202854.7|134
1645481700000|2022-02-21 22:15:00|203165|203015|203168.8|202977.5|203248.3|203015.1|203148.4|202860.1|148
1645482000000|2022-02-21 22:20:00|203221.3|202911.3|203197.8|202937|203258.3|203005.4|203148.5|202871.3|125
1645482300000|2022-02-21 22:25:00|203232|202922|203164.9|203014.9|203287.4|203073|203155|202876.5|176
1645482600000|2022-02-21 22:30:00|203188.7|202991.2|203230|202968|203260|203018.5|203164.6|202927.5|206
1645482900000|2022-02-21 22:35:00|203172.5|203022.5|203212.8|202971.2|203260|203024|203170.5|202937.5|78
1645483200000|2022-02-21 22:40:00|203223|202968|203178.1|202980.4|203259.9|203025.1|203165.4|202865|75
1645483500000|2022-02-21 22:45:00|203231|202933|203176.6|202866.6|203250|203025|203171.4|202866.2|78
1645483800000|2022-02-21 22:50:00|203176.7|202866.7|203183.1|202985.4|203251|203022.1|203171.2|202866.7|68
1645484100000|2022-02-21 22:55:00|203185.9|202984.1|203175|203025|203251|203025|203164.4|202879.4|101
1645484400000|2022-02-21 23:00:00|203272|202968|203262.5|203112.5|203334.8|203114.8|203201.5|202937.2|733
1645484700000|2022-02-21 23:05:00|203248.7|203098.7|203263|203113|203347.5|203159.2|203221.5|202994|554
1645485000000|2022-02-21 23:10:00|203261.5|203111.5|203275|203125|203306.8|203156.8|203247.2|203097.2|676
1645485300000|2022-02-21 23:15:00|203276|203126|203333.9|203183.9|203352.3|203202.3|203267.2|203117.2|377
1645485600000|2022-02-21 23:20:00|203332.4|203182.4|203468.4|203318.4|203470.3|203320.3|203328|203178|477
1645485900000|2022-02-21 23:25:00|203492.5|203342.5|203543.1|203393.1|203598.7|203448.7|203447.5|203297.5|571
1645486200000|2022-02-21 23:30:00|203543.7|203393.7|203446.2|203296.2|203557.7|203407.7|203384.8|203234.8|631
1645486500000|2022-02-21 23:35:00|203446.1|203296.1|203364.7|203214.7|203464|203314|203357.4|203207.4|679
1645486800000|2022-02-21 23:40:00|203364.4|203214.4|203506.6|203356.6|203524.9|203374.9|203362.4|203212.4|683
1645487100000|2022-02-21 23:45:00|203506.2|203356.2|203403.9|203253.9|203591.3|203441.3|203353.8|203203.8|699
1645487400000|2022-02-21 23:50:00|203404.1|203254.1|203396.6|203246.6|203411.5|203261.5|203375.8|203225.8|499
1645487700000|2022-02-21 23:55:00|203396.2|203246.2|203365|203215|203397.7|203247.7|203347.7|203197.7|466
1645488000000|2022-02-22 00:00:00|203365.4|203215.4|203373|203223|203406|203256|203353.8|203203.8|557
1645488300000|2022-02-22 00:05:00|203367.1|203217.1|203328.1|203178.1|203370|203220|203312.1|203162.1|574
1645488600000|2022-02-22 00:10:00|203327.2|203177.2|203376.9|203226.9|203381.6|203231.6|203317.7|203167.7|516
1645488900000|2022-02-22 00:15:00|203379.6|203229.6|203345.5|203195.5|203414.8|203264.8|203341.5|203191.5|566
1645489200000|2022-02-22 00:20:00|203345.1|203195.1|203319.2|203169.2|203350.2|203200.2|203290.1|203140.1|494
1645489500000|2022-02-22 00:25:00|203320.5|203170.5|203313.2|203163.2|203347.6|203197.6|203295.4|203145.4|579
1645489800000|2022-02-22 00:30:00|203313.6|203163.6|203325.8|203175.8|203328|203178|203249.1|203099.1|582
1645490100000|2022-02-22 00:35:00|203323.7|203173.7|203277.3|203127.3|203329.9|203179.9|203275.7|203125.7|631
1645490400000|2022-02-22 00:40:00|203274.4|203124.4|203278.9|203128.9|203320.8|203170.8|203274.4|203124.4|491
1645490700000|2022-02-22 00:45:00|203279.2|203129.2|203225.1|203075.1|203286.3|203136.3|203224.2|203074.2|403
1645491000000|2022-02-22 00:50:00|203224.4|203074.4|203245.1|203095.1|203251.2|203101.2|203211.4|203061.4|518
1645491300000|2022-02-22 00:55:00|203245.5|203095.5|203244.3|203094.3|203264.7|203114.7|203238.5|203088.5|499
1645491600000|2022-02-22 01:00:00|203248.4|203098.4|203326.6|203176.6|203328.4|203178.4|203232.6|203082.6|601
1645491900000|2022-02-22 01:05:00|203327|203177|203281.7|203131.7|203335.8|203185.8|203235.4|203085.4|736
1645492200000|2022-02-22 01:10:00|203281.6|203131.6|203399.1|203249.1|203401|203251|203281.6|203131.6|705
1645492500000|2022-02-22 01:15:00|203400.3|203250.3|203372.9|203222.9|203420.3|203270.3|203366.9|203216.9|833
1645492800000|2022-02-22 01:20:00|203373|203223|203387.4|203237.4|203412.1|203262.1|203368.6|203218.6|814
1645493100000|2022-02-22 01:25:00|203388|203238|203385.3|203235.3|203406.6|203256.6|203325.2|203175.2|795
1645493400000|2022-02-22 01:30:00|203385.8|203235.8|203370.9|203220.9|203458.6|203308.6|203365.3|203215.3|866
1645493700000|2022-02-22 01:35:00|203371.4|203221.4|203288.6|203138.6|203418.6|203268.6|203280.4|203130.4|730
1645494000000|2022-02-22 01:40:00|203286.7|203136.7|203333.3|203183.3|203351.7|203201.7|203278.9|203128.9|633
1645494300000|2022-02-22 01:45:00|203333.4|203183.4|203450.6|203300.6|203463.5|203313.5|203333.4|203183.4|746
1645494600000|2022-02-22 01:50:00|203450.4|203300.4|203444.8|203294.8|203467.9|203317.9|203434.3|203284.3|700
1645494900000|2022-02-22 01:55:00|203446.5|203296.5|203329.7|203179.7|203457.3|203307.3|203276.7|203126.7|683
1645495200000|2022-02-22 02:00:00|203329.1|203179.1|203346.4|203196.4|203433|203283|203318.8|203168.8|794
1645495500000|2022-02-22 02:05:00|203346.2|203196.2|203266.3|203116.3|203346.2|203196.2|203227.7|203077.7|586
1645495800000|2022-02-22 02:10:00|203267.4|203117.4|203236.8|203086.8|203294|203144|203225.4|203075.4|544
1645496100000|2022-02-22 02:15:00|203237.2|203087.2|203209|203059|203252.3|203102.3|203185.1|203035.1|581
1645496400000|2022-02-22 02:20:00|203209.3|203059.3|203215.9|203065.9|203233.2|203083.2|203205.8|203055.8|431
1645496700000|2022-02-22 02:25:00|203218|203068|203188.3|203038.3|203232.1|203082.1|203173.3|203023.3|548
1645497000000|2022-02-22 02:30:00|203187.7|203037.7|203232.7|203082.7|203247.4|203097.4|203177.5|203027.5|669
1645497300000|2022-02-22 02:35:00|203232.2|203082.2|203230.2|203080.2|203265.1|203115.1|203215.7|203065.7|535
1645497600000|2022-02-22 02:40:00|203227.4|203077.4|203230.3|203080.3|203237.2|203087.2|203217|203067|478
1645497900000|2022-02-22 02:45:00|203230.6|203080.6|203235.8|203085.8|203243.5|203093.5|203211.2|203061.2|335
1645498200000|2022-02-22 02:50:00|203234.7|203084.7|203336.1|203186.1|203351|203201|203231.7|203081.7|520
1645498500000|2022-02-22 02:55:00|203334.6|203184.6|203304.8|203154.8|203361.2|203211.2|203297.7|203147.7|574
1645498800000|2022-02-22 03:00:00|203305.6|203155.6|203358.5|203208.5|203369|203219|203302.4|203152.4|520
1645499100000|2022-02-22 03:05:00|203365.9|203215.9|203394.3|203244.3|203396.8|203246.8|203335.9|203185.9|594
1645499400000|2022-02-22 03:10:00|203397.5|203247.5|203421.5|203271.5|203429.1|203279.1|203385.1|203235.1|606
1645499700000|2022-02-22 03:15:00|203420.4|203270.4|203415.2|203265.2|203443.5|203293.5|203361.5|203211.5|586
1645500000000|2022-02-22 03:20:00|203416|203266|203397.7|203247.7|203434|203284|203385.5|203235.5|470
1645500300000|2022-02-22 03:25:00|203398.1|203248.1|203396.3|203246.3|203420.9|203270.9|203386.9|203236.9|456
1645500600000|2022-02-22 03:30:00|203393.7|203243.7|203560.2|203410.2|203566.4|203416.4|203393.3|203243.3|493
1645500900000|2022-02-22 03:35:00|203559.1|203409.1|203606.7|203456.7|203643.2|203493.2|203551|203401|544
1645501200000|2022-02-22 03:40:00|203606.5|203456.5|203504.7|203354.7|203611.4|203461.4|203503.4|203353.4|512
1645501500000|2022-02-22 03:45:00|203505.5|203355.5|203599.8|203449.8|203616.5|203466.5|203502.8|203352.8|411
1645501800000|2022-02-22 03:50:00|203598.9|203448.9|203558.1|203408.1|203608.5|203458.5|203549.3|203399.3|379
1645502100000|2022-02-22 03:55:00|203558.3|203408.3|203564.1|203414.1|203602.2|203452.2|203555.1|203405.1|495
1645502400000|2022-02-22 04:00:00|203563.3|203413.3|203507.5|203357.5|203564|203414|203469|203319|568
1645502700000|2022-02-22 04:05:00|203507.8|203357.8|203434.2|203284.2|203509.1|203359.1|203433.9|203283.9|419
1645503000000|2022-02-22 04:10:00|203434.4|203284.4|203435.5|203285.5|203463.8|203313.8|203429.3|203279.3|388
1645503300000|2022-02-22 04:15:00|203434|203284|203434|203284|203451.2|203301.2|203420.8|203270.8|359
1645503600000|2022-02-22 04:20:00|203431.3|203281.3|203431.5|203281.5|203437.9|203287.9|203410.8|203260.8|344
1645503900000|2022-02-22 04:25:00|203431.7|203281.7|203390.4|203240.4|203433.2|203283.2|203372.8|203222.8|316
1645504200000|2022-02-22 04:30:00|203390.2|203240.2|203478|203328|203485.5|203335.5|203390.2|203240.2|371
1645504500000|2022-02-22 04:35:00|203477.9|203327.9|203482.7|203332.7|203492.6|203342.6|203476.6|203326.6|311
1645504800000|2022-02-22 04:40:00|203482.2|203332.2|203486.1|203336.1|203490.7|203340.7|203479.9|203329.9|303
1645505100000|2022-02-22 04:45:00|203487|203337|203524.5|203374.5|203535.1|203385.1|203479.2|203329.2|392
1645505400000|2022-02-22 04:50:00|203525.3|203375.3|203522.4|203372.4|203529.4|203379.4|203517.2|203367.2|420
1645505700000|2022-02-22 04:55:00|203522.2|203372.2|203463.2|203313.2|203525.1|203375.1|203432.4|203282.4|574
1645506000000|2022-02-22 05:00:00|203463.3|203313.3|203431.7|203281.7|203477.2|203327.2|203421.1|203271.1|696
1645506300000|2022-02-22 05:05:00|203431.8|203281.8|203396.4|203246.4|203447.7|203297.7|203358.2|203208.2|437
1645506600000|2022-02-22 05:10:00|203395.8|203245.8|203456.7|203306.7|203469.2|203319.2|203395.7|203245.7|416
1645506900000|2022-02-22 05:15:00|203456.6|203306.6|203440.2|203290.2|203476.8|203326.8|203432.2|203282.2|330
1645507200000|2022-02-22 05:20:00|203436.9|203286.9|203354.4|203204.4|203442.6|203292.6|203348.5|203198.5|377
1645507500000|2022-02-22 05:25:00|203347.4|203197.4|203303.6|203153.6|203354.4|203204.4|203268.1|203118.1|451
1645507800000|2022-02-22 05:30:00|203303|203153|203308.3|203158.3|203314|203164|203288.6|203138.6|437
1645508100000|2022-02-22 05:35:00|203309.6|203159.6|203310.4|203160.4|203321|203171|203285.4|203135.4|414
1645508400000|2022-02-22 05:40:00|203310.2|203160.2|203312.4|203162.4|203335.8|203185.8|203296.1|203146.1|579
1645508700000|2022-02-22 05:45:00|203312.5|203162.5|203269|203119|203318.1|203168.1|203261.3|203111.3|528
1645509000000|2022-02-22 05:50:00|203269.7|203119.7|203267.9|203117.9|203280.2|203130.2|203263.3|203113.3|473
1645509300000|2022-02-22 05:55:00|203266.7|203116.7|203235.3|203085.3|203268.3|203118.3|203214.9|203064.9|488
1645509600000|2022-02-22 06:00:00|203232.5|203082.5|203401.7|203251.7|203416.1|203266.1|203232.3|203082.3|603
1645509900000|2022-02-22 06:05:00|203399.9|203249.9|203463.6|203313.6|203471.1|203321.1|203338|203235.8|506
1645510200000|2022-02-22 06:10:00|203467.2|203317.2|203409.5|203259.5|203488.5|203338.5|203402.7|203252.7|480
1645510500000|2022-02-22 06:15:00|203408.9|203258.9|203402.5|203252.5|203411.6|203261.6|203374|203224|488
1645510800000|2022-02-22 06:20:00|203402.4|203252.4|203352.7|203202.7|203438.1|203288.1|203344.1|203194.1|540
1645511100000|2022-02-22 06:25:00|203352.5|203202.5|203336.6|203186.6|203372.8|203222.8|203323.1|203173.1|499
1645511400000|2022-02-22 06:30:00|203336.5|203186.5|203271.9|203121.9|203336.5|203186.5|203269.8|203119.8|565
1645511700000|2022-02-22 06:35:00|203271.4|203121.4|203231|203081|203275.1|203125.1|203223.3|203073.3|600
1645512000000|2022-02-22 06:40:00|203228.8|203078.8|203284.8|203134.8|203287.1|203137.1|203211.5|203061.5|559
1645512300000|2022-02-22 06:45:00|203284.4|203134.4|203283|203133|203297.1|203147.1|203261.7|203111.7|476
1645512600000|2022-02-22 06:50:00|203282.6|203132.6|203358.3|203208.3|203418.8|203268.8|203282.6|203132.6|645
1645512900000|2022-02-22 06:55:00|203358.5|203208.5|203368.2|203218.2|203407|203257|203302.3|203152.3|581
1645513200000|2022-02-22 07:00:00|203358.5|203208.5|203315.1|203165.1|203401.2|203251.2|203214.3|203110|781
1645513500000|2022-02-22 07:05:00|203321.9|203171.9|203355.2|203205.2|203367.1|203217.1|203304.7|203154.7|760
1645513800000|2022-02-22 07:10:00|203355.4|203205.4|203408.6|203258.6|203414.3|203264.3|203345|203195|808
1645514100000|2022-02-22 07:15:00|203416.8|203266.8|203576|203426|203595.8|203445.8|203394.5|203244.5|844
1645514400000|2022-02-22 07:20:00|203577|203427|203639.5|203489.5|203653.3|203535.4|203476.7|203326.7|811
1645514700000|2022-02-22 07:25:00|203640.3|203490.3|203633.7|203483.7|203759.7|203636.5|203594|203444|899
1645515000000|2022-02-22 07:30:00|203630.6|203480.6|203754.3|203604.3|203799.2|203665.7|203607.6|203457.6|868
1645515300000|2022-02-22 07:35:00|203754.6|203604.6|203746.5|203596.5|203763.5|203613.5|203684|203534|865
1645515600000|2022-02-22 07:40:00|203751.5|203601.5|203742.7|203592.7|203798.3|203648.3|203696|203546|918
1645515900000|2022-02-22 07:45:00|203743.3|203593.3|203700.1|203550.1|203789.7|203639.7|203577.6|203465.6|936
1645516200000|2022-02-22 07:50:00|203700.2|203550.2|203592|203442|203759|203609|203572.5|203422.5|864
1645516500000|2022-02-22 07:55:00|203590.9|203440.9|203752.5|203602.5|203756.5|203606.5|203590.5|203440.5|939
1645516800000|2022-02-22 08:00:00|203753.5|203603.5|203798.1|203648.1|203848|203713.7|203724.6|203576.7|824
1645517100000|2022-02-22 08:05:00|203796.8|203646.8|203700.5|203550.5|203797.9|203647.9|203648.2|203498.2|946
1645517400000|2022-02-22 08:10:00|203699.2|203549.2|203465.8|203315.8|203706.1|203556.1|203426.6|203307.2|912
1645517700000|2022-02-22 08:15:00|203464.9|203314.9|203502.9|203352.9|203560.7|203410.7|203419.3|203284.4|1027
1645518000000|2022-02-22 08:20:00|203506.9|203356.9|203501.2|203351.2|203580.4|203479.1|203410.4|203296.7|906
1645518300000|2022-02-22 08:25:00|203501|203351|203513.7|203363.7|203534.2|203432.6|203417|203318.2|869
1645518600000|2022-02-22 08:30:00|203512.7|203362.7|203497.5|203347.5|203549.2|203420.2|203468.6|203318.6|946
1645518900000|2022-02-22 08:35:00|203497.8|203347.8|203708.5|203558.5|203717.2|203567.2|203479.7|203329.7|986
1645519200000|2022-02-22 08:40:00|203708.2|203558.2|203675.6|203525.6|203764.1|203614.1|203611.7|203508.2|906
1645519500000|2022-02-22 08:45:00|203674.9|203524.9|203681.9|203531.9|203716|203610.9|203610.9|203511.6|762
1645519800000|2022-02-22 08:50:00|203681.7|203531.7|203641.5|203491.5|203682.4|203532.4|203575.3|203425.3|961
1645520100000|2022-02-22 08:55:00|203643.4|203493.4|203582.8|203432.8|203668.8|203518.8|203573.8|203423.8|956
1645520400000|2022-02-22 09:00:00|203581.4|203431.4|203576.8|203426.8|203590.7|203440.7|203507.7|203357.7|950
1645520700000|2022-02-22 09:05:00|203572|203422|203563.1|203413.1|203644.4|203529.3|203508|203400.8|890
1645521000000|2022-02-22 09:10:00|203563.5|203413.5|203418.1|203268.1|203576.7|203463.1|203416.4|203266.4|884
1645521300000|2022-02-22 09:15:00|203417.2|203267.2|203409.8|203259.8|203513|203363|203395.9|203245.9|828
1645521600000|2022-02-22 09:20:00|203405.6|203255.6|203450.3|203300.3|203468.7|203318.7|203402.7|203252.7|925
1645521900000|2022-02-22 09:25:00|203450.1|203300.1|203345.2|203195.2|203452|203302|203292.8|203142.8|785
1645522200000|2022-02-22 09:30:00|203345.5|203195.5|203416.9|203266.9|203416.9|203266.9|203323.3|203173.3|775
1645522500000|2022-02-22 09:35:00|203417|203267|203457.7|203307.7|203463|203313|203406.9|203256.9|804
1645522800000|2022-02-22 09:40:00|203457.3|203307.3|203554.4|203404.4|203556.2|203406.2|203456.9|203306.9|780
1645523100000|2022-02-22 09:45:00|203548.6|203398.6|203546.7|203396.7|203584.1|203434.1|203539.2|203389.2|697
1645523400000|2022-02-22 09:50:00|203546.5|203396.5|203497.8|203347.8|203547.5|203397.5|203440.1|203303.7|751
1645523700000|2022-02-22 09:55:00|203526.7|203376.7|203546.4|203396.4|203580.1|203462.3|203482.3|203376.7|851
1645524000000|2022-02-22 10:00:00|203545.8|203395.8|203452.8|203302.8|203564.6|203462.9|203448.8|203298.8|899
1645524300000|2022-02-22 10:05:00|203453.2|203303.2|203369.7|203219.7|203458.9|203330.5|203327.6|203217.2|691
1645524600000|2022-02-22 10:10:00|203369.6|203219.6|203298.2|203148.2|203379.3|203229.3|203296.8|203146.8|792
1645524900000|2022-02-22 10:15:00|203297.6|203147.6|203253.6|203103.6|203306.6|203205.2|203219.8|203069.8|834
1645525200000|2022-02-22 10:20:00|203253.8|203103.8|203214|203064|203260.3|203110.3|203181.5|203031.5|655
1645525500000|2022-02-22 10:25:00|203212.1|203062.1|203174.9|203024.9|203220.1|203070.1|203094.4|202957.7|694
1645525800000|2022-02-22 10:30:00|203174.8|203024.8|203214.7|203064.7|203237.5|203087.5|203173.9|203023.9|669
1645526100000|2022-02-22 10:35:00|203212.7|203062.7|203126.4|202976.4|203230.5|203080.5|203123.5|202973.5|843
1645526400000|2022-02-22 10:40:00|203125.5|202975.5|203138.6|202988.6|203148|202998|203099.2|202949.2|824
1645526700000|2022-02-22 10:45:00|203138.9|202988.9|203165.8|203015.8|203231.7|203081.7|203132.6|202982.6|801
1645527000000|2022-02-22 10:50:00|203166.1|203016.1|203142.9|202992.9|203173.2|203023.2|203032.4|202907.7|937
1645527300000|2022-02-22 10:55:00|203143.2|202993.2|203201.4|203051.4|203221.8|203071.8|203086.3|202980.7|891
1645527600000|2022-02-22 11:00:00|203201.2|203051.2|203252.5|203102.5|203272|203150.5|203173.5|203049.2|869
1645527900000|2022-02-22 11:05:00|203251.7|203101.7|203183.6|203033.6|203305.3|203155.3|203138.6|203031|869
1645528200000|2022-02-22 11:10:00|203182.3|203032.3|203179.8|203029.8|203225|203088.1|203106.5|203005|822
1645528500000|2022-02-22 11:15:00|203180.6|203030.6|203093.1|202943.1|203181.6|203031.6|203062.6|202940.3|884
1645528800000|2022-02-22 11:20:00|203094.3|202944.3|203226.7|203076.7|203231.2|203081.2|202986.8|202884.6|761
1645529100000|2022-02-22 11:25:00|203227|203077|203222.9|203072.9|203229.3|203079.3|203166.8|203016.8|754
1645529400000|2022-02-22 11:30:00|203221.1|203071.1|203295.4|203145.4|203310.4|203160.4|203216.9|203066.9|685
1645529700000|2022-02-22 11:35:00|203296|203146|203307.4|203157.4|203312.3|203162.3|203244|203094|796
1645530000000|2022-02-22 11:40:00|203307.5|203157.5|203317.5|203167.5|203337.3|203187.3|203258.4|203108.4|674
1645530300000|2022-02-22 11:45:00|203317.6|203167.6|203228.7|203078.7|203339.6|203189.6|203218|203068|705
1645530600000|2022-02-22 11:50:00|203228.5|203078.5|203353.7|203203.7|203364.2|203214.2|203204.7|203054.7|783
1645530900000|2022-02-22 11:55:00|203346.8|203196.8|203347.6|203197.6|203385.3|203240.8|203290.8|203142.1|931
1645531200000|2022-02-22 12:00:00|203348.8|203198.8|203356|203206|203405.4|203255.4|203327.1|203177.1|925
1645531500000|2022-02-22 12:05:00|203356.7|203206.7|203253.9|203103.9|203388.4|203238.4|203250.8|203100.8|741
1645531800000|2022-02-22 12:10:00|203254.8|203104.8|203095.5|202945.5|203264.4|203114.4|203083.6|202933.6|761
1645532100000|2022-02-22 12:15:00|203094.5|202944.5|202977.3|202827.3|203107.4|203003.4|202963|202824.6|758
1645532400000|2022-02-22 12:20:00|202977.1|202827.1|202992.7|202842.7|202998.2|202848.2|202968.8|202818.8|581
1645532700000|2022-02-22 12:25:00|202993.2|202843.2|203131.3|202981.3|203133.2|202983.2|202991.4|202841.4|764
1645533000000|2022-02-22 12:30:00|203134.7|202984.7|203019|202869|203152.9|203002.9|202962|202844.9|733
1645533300000|2022-02-22 12:35:00|203017.9|202867.9|203068.1|202918.1|203148.8|203035.9|202967.9|202851.7|770
1645533600000|2022-02-22 12:40:00|203067|202917|203149.7|202999.7|203183.9|203033.9|203042.3|202892.3|797
1645533900000|2022-02-22 12:45:00|203149.6|202999.6|203186.9|203036.9|203215.4|203115.3|203086.8|202977.7|855
1645534200000|2022-02-22 12:50:00|203186.3|203036.3|203108.5|202958.5|203194.6|203077|203075.9|202955.7|817
1645534500000|2022-02-22 12:55:00|203105.5|202955.5|203111.5|202961.5|203113.5|203002.8|203045.9|202939.8|693
1645534800000|2022-02-22 13:00:00|203111.6|202961.6|203179.6|203029.6|203229|203106.1|203084|202945.6|983
1645535100000|2022-02-22 13:05:00|203181|203031|203140.6|202990.6|203247.9|203130.1|203114.2|202975.7|878
1645535400000|2022-02-22 13:10:00|203140.8|202990.8|203149.6|202999.6|203185.8|203107.5|203096.4|202980|763
1645535700000|2022-02-22 13:15:00|203149.4|202999.4|203140.7|202990.7|203188.4|203083.6|203066.5|202972.2|775
1645536000000|2022-02-22 13:20:00|203061.9|203011.9|203058.7|202908.7|203115.2|203013.1|202997|202901.8|819
1645536300000|2022-02-22 13:25:00|203057.9|202907.9|202963.9|202913.9|203073.5|202975.5|202944.5|202860.4|790
1645536600000|2022-02-22 13:30:00|202962.9|202912.9|202915.6|202765.6|203024|202921|202852|202751.6|897
1645536900000|2022-02-22 13:35:00|202917.6|202767.6|202974.5|202824.5|203040|202932.6|202890.6|202766.6|748
1645537200000|2022-02-22 13:40:00|202973.2|202823.2|202969.2|202819.2|203037.1|202921.7|202891.5|202793.1|788
1645537500000|2022-02-22 13:45:00|202967.6|202817.6|203092|202942|203092.6|202959.8|202918.1|202810.1|747
1645537800000|2022-02-22 13:50:00|203092.2|202942.2|203227.5|203077.5|203238.2|203088.2|203079.2|202929.2|740
1645538100000|2022-02-22 13:55:00|203232.4|203082.4|203210.7|203060.7|203240.8|203090.8|203170.6|203020.6|837
1645538400000|2022-02-22 14:00:00|203192.5|203042.5|203124.1|203074.1|203286.2|203171.7|203120.6|203006|795
1645538700000|2022-02-22 14:05:00|203127.4|203077.4|203176.9|203126.9|203234.2|203134.2|203108.2|203021.3|722
1645539000000|2022-02-22 14:10:00|203177|203127|203253.6|203203.6|203265.8|203215.8|203166.2|203106.5|630
1645539300000|2022-02-22 14:15:00|203252.3|203202.3|203356.9|203206.9|203359.8|203271.3|203242.8|203154.5|674
1645539600000|2022-02-22 14:20:00|203355.2|203205.2|203299.8|203249.8|203474.9|203365.9|203298.7|203197.2|725
1645539900000|2022-02-22 14:25:00|203300.1|203250.1|203428.7|203278.7|203476.9|203377.6|203296.9|203196.6|812
1645540200000|2022-02-22 14:30:00|203429.9|203279.9|203389.1|203239.1|203434.7|203343|203287.9|203187.5|981
1645540500000|2022-02-22 14:35:00|203324.2|203274.2|203299|203149|203353|203274.2|203180.4|203089.7|958
1645540800000|2022-02-22 14:40:00|203303.2|203153.2|203258.8|203108.8|203320.5|203197.3|203130.9|203032.3|1038
1645541100000|2022-02-22 14:45:00|203269|203119|203179.6|203129.6|203357.2|203259.5|203178.1|203055.3|1014
1645541400000|2022-02-22 14:50:00|203179.1|203129.1|203037.7|202987.7|203244.5|203144.1|203030.6|202931.1|966
1645541700000|2022-02-22 14:55:00|203042.9|202992.9|203182|203032|203252.1|203132.8|202976.7|202878.6|988
1645542000000|2022-02-22 15:00:00|203191.9|203041.9|203089.2|203039.2|203242.5|203137|203073.8|202988.4|1042
1645542300000|2022-02-22 15:05:00|203087|203037|203273.9|203223.9|203332|203230.8|203067.2|202993.1|924
1645542600000|2022-02-22 15:10:00|203274|203224|203273.9|203223.9|203355.7|203254.1|203217.6|203115.9|873
1645542900000|2022-02-22 15:15:00|203273.7|203223.7|203307.4|203257.4|203308|203258|203189.6|203090.2|851
1645543200000|2022-02-22 15:20:00|203305.2|203255.2|203390.4|203240.4|203390.9|203291.2|203276.6|203207.3|853
1645543500000|2022-02-22 15:25:00|203390.2|203240.2|203277.8|203127.8|203390.2|203313.3|203221.2|203111.7|925
1645543800000|2022-02-22 15:30:00|203277.1|203127.1|203306|203156|203375.3|203271.7|203180.4|203082.5|980
1645544100000|2022-02-22 15:35:00|203307.7|203157.7|203293.9|203243.9|203348.2|203245.5|203235.6|203118|957
1645544400000|2022-02-22 15:40:00|203344.7|203194.7|203262.8|203112.8|203345.7|203243.2|203169.9|203067.5|922
1645544700000|2022-02-22 15:45:00|203263.6|203113.6|203187.7|203037.7|203270.1|203158.8|203088.2|202987.7|937
1645545000000|2022-02-22 15:50:00|203190.9|203040.9|203124.6|202974.6|203259.3|203162|203123|202973|950
1645545300000|2022-02-22 15:55:00|203125.6|202975.6|202865.9|202815.9|203126.3|203020.2|202779.5|202689.4|1096
1645545600000|2022-02-22 16:00:00|202862.2|202812.2|203017.2|202967.2|203067.3|202971.7|202780.9|202708|1073
1645545900000|2022-02-22 16:05:00|203017|202967|203002.2|202952.2|203094.8|203002.2|202981.6|202897.1|865
1645546200000|2022-02-22 16:10:00|203004.1|202954.1|203011|202961|203067.8|202974.7|202922.9|202826.1|822
1645546500000|2022-02-22 16:15:00|203010.7|202960.7|203082|203032|203148.8|203056.9|203005.3|202903.8|748
1645546800000|2022-02-22 16:20:00|203082.1|203032.1|202959.1|202909.1|203139|203041.1|202949.1|202840.1|778
1645547100000|2022-02-22 16:25:00|202956.3|202906.3|202996.9|202946.9|203053.5|202953.5|202911|202817.3|785
1645547400000|2022-02-22 16:30:00|202997.6|202947.6|202843|202793|203066.5|202967.7|202842|202740.8|958
1645547700000|2022-02-22 16:35:00|202843.1|202793.1|202855|202705|202949.6|202845.3|202800.9|202705|827
1645548000000|2022-02-22 16:40:00|202803.2|202753.2|202905.3|202755.3|202932.3|202833|202797.4|202695.4|923
1645548300000|2022-02-22 16:45:00|202849.4|202799.4|202757.4|202707.4|202910|202810.6|202739.6|202640.6|945
1645548600000|2022-02-22 16:50:00|202755.8|202705.8|202893.7|202743.7|202910.8|202813.7|202738.7|202661.3|848
1645548900000|2022-02-22 16:55:00|202893.3|202743.3|202842.2|202792.2|202954.6|202846.3|202805.8|202702.6|912
1645549200000|2022-02-22 17:00:00|202844.1|202794.1|202855.2|202805.2|202950.7|202843.3|202840.6|202742.8|877
1645549500000|2022-02-22 17:05:00|202854.5|202804.5|202786.3|202736.3|202904.5|202804.5|202783.8|202711.6|773
1645549800000|2022-02-22 17:10:00|202788.2|202738.2|202947.1|202797.1|202955.6|202842.4|202761.3|202708.2|819
1645550100000|2022-02-22 17:15:00|202948.1|202798.1|203023|202873|203029|202924|202864.8|202778.8|730
1645550400000|2022-02-22 17:20:00|203022.6|202872.6|203038|202888|203060.8|202963.1|202955.6|202853.6|738
1645550700000|2022-02-22 17:25:00|203038.9|202888.9|202935.3|202785.3|203042.7|202952.5|202884.2|202782.5|692
1645551000000|2022-02-22 17:30:00|202935|202785|202868.8|202818.8|202960.8|202859.9|202829.4|202744.3|660
1645551300000|2022-02-22 17:35:00|202868.9|202818.9|202909.8|202759.8|202945|202832.7|202825.5|202750.5|730
1645551600000|2022-02-22 17:40:00|202909.9|202759.9|202908.9|202758.9|202924.1|202822.2|202836.1|202736|748
1645551900000|2022-02-22 17:45:00|202909|202759|202969.7|202819.7|202975.4|202903.6|202853.7|202753.6|778
1645552200000|2022-02-22 17:50:00|202922.3|202872.3|202977.3|202827.3|202984.7|202881.9|202908.3|202804.3|672
1645552500000|2022-02-22 17:55:00|202976.6|202826.6|202946.5|202796.5|203005.2|202911.4|202889.5|202793.5|787
1645552800000|2022-02-22 18:00:00|202943.7|202793.7|202804.9|202754.9|202974.7|202876.2|202796.9|202689|721
1645553100000|2022-02-22 18:05:00|202804.8|202754.8|202855.2|202805.2|202905.1|202806.7|202791.6|202705.6|778
1645553400000|2022-02-22 18:10:00|202853.8|202803.8|202905.9|202755.9|202924.5|202829.1|202838.3|202742.9|680
1645553700000|2022-02-22 18:15:00|202904.5|202754.5|203093.5|202943.5|203106.9|203006.6|202897|202750.7|887
1645554000000|2022-02-22 18:20:00|203092.7|202942.7|203027.2|202877.2|203103.1|202986.3|202947.7|202848.9|807
1645554300000|2022-02-22 18:25:00|203025|202875|203101.6|202951.6|203152.9|203087.3|202968.5|202868.6|825
1645554600000|2022-02-22 18:30:00|203102.1|202952.1|203041.2|202891.2|203105.9|203001.2|202929.2|202828.2|751
1645554900000|2022-02-22 18:35:00|203040.1|202890.1|203122|202972|203125.3|203027.5|202995.7|202890.1|738
1645555200000|2022-02-22 18:40:00|203122.7|202972.7|203163.6|203113.6|203189.3|203119.1|203035|202946.7|646
1645555500000|2022-02-22 18:45:00|203162.3|203112.3|203188.7|203038.7|203234.4|203136.5|203097.9|203005.9|681
1645555800000|2022-02-22 18:50:00|203189.9|203039.9|203277.3|203127.3|203282.9|203177.2|203139.3|203035.2|699
1645556100000|2022-02-22 18:55:00|203277.8|203127.8|203220.5|203070.5|203277.8|203176.1|203147.5|203057.1|796
1645556400000|2022-02-22 19:00:00|203219.8|203069.8|203263.7|203213.7|203306.1|203215.6|203181|203069.8|813
1645556700000|2022-02-22 19:05:00|203263.9|203213.9|203290.7|203240.7|203396.4|203297.6|203256.7|203158.5|731
1645557000000|2022-02-22 19:10:00|203290.9|203240.9|203366.9|203216.9|203393.3|203284.7|203290|203196.9|733
1645557300000|2022-02-22 19:15:00|203368.3|203218.3|203322.4|203172.4|203375.4|203255.6|203262.8|203156.1|743
1645557600000|2022-02-22 19:20:00|203320.5|203170.5|203475.6|203325.6|203517|203367|203257.4|203149.7|854
1645557900000|2022-02-22 19:25:00|203473.4|203323.4|203306.1|203156.1|203507.4|203357.4|203227.8|203077.8|1111
1645558200000|2022-02-22 19:30:00|203294.3|203144.3|203087.4|202937.4|203326|203176|203059.4|202909.4|1043
1645558500000|2022-02-22 19:35:00|203088.5|202938.5|203169.2|203019.2|203178.8|203028.8|203009.9|202890.2|976
1645558800000|2022-02-22 19:40:00|203169.3|203019.3|203230.3|203080.3|203319.7|203169.7|203101.3|202951.3|949
1645559100000|2022-02-22 19:45:00|203227.9|203077.9|203025.4|202875.4|203235.9|203085.9|202978.8|202839.4|907
1645559400000|2022-02-22 19:50:00|203024.8|202874.8|202932.6|202782.6|203024.8|202874.8|202843.7|202743.7|972
1645559700000|2022-02-22 19:55:00|202933.1|202783.1|203041.7|202891.7|203098.6|202948.6|202819.9|202721.3|1037
1645560000000|2022-02-22 20:00:00|203039.3|202889.3|203006.4|202856.4|203081.6|202973.1|202998.4|202848.4|878
1645560300000|2022-02-22 20:05:00|203005.4|202855.4|203044|202894|203070.5|202920.5|202966.7|202818.7|836
1645560600000|2022-02-22 20:10:00|203039.7|202889.7|202889.5|202739.5|203075.9|202925.9|202881.9|202731.9|906
1645560900000|2022-02-22 20:15:00|202890.7|202740.7|202921|202771|202941.5|202791.5|202819.3|202669.3|1013
1645561200000|2022-02-22 20:20:00|202919.6|202769.6|202955.1|202805.1|202992.5|202842.5|202895.8|202745.8|1000
1645561500000|2022-02-22 20:25:00|202964.3|202814.3|203041.1|202891.1|203059|202909|202945.5|202795.5|962
1645561800000|2022-02-22 20:30:00|203037.6|202887.6|203029.1|202879.1|203101.5|202951.5|203011.3|202861.3|904
1645562100000|2022-02-22 20:35:00|203028.8|202878.8|203046.3|202896.3|203142.8|202992.8|203023.2|202873.2|827
1645562400000|2022-02-22 20:40:00|203046.4|202896.4|203071.9|202921.9|203081.3|202931.3|203029.7|202879.7|900
1645562700000|2022-02-22 20:45:00|203072.5|202922.5|203193.6|203043.6|203208.1|203058.1|203072.1|202922.1|804
1645563000000|2022-02-22 20:50:00|203194.8|203044.8|203208.2|203058.2|203215.4|203065.4|203147.2|202997.2|885
1645563300000|2022-02-22 20:55:00|203208.3|203058.3|203085.2|202935.2|203211.7|203061.7|203056.7|202906.7|835
1645563600000|2022-02-22 21:00:00|203088.5|202938.5|203016|202866|203112|202962|202957.4|202807.4|660
1645563900000|2022-02-22 21:05:00|203016.6|202866.6|203053.8|202903.8|203057.3|202907.3|202978.5|202828.5|546
1645564200000|2022-02-22 21:10:00|203053|202903|203077.1|202927.1|203079|202929|203046.7|202896.7|566
1645564500000|2022-02-22 21:15:00|203076.9|202926.9|203017.3|202867.3|203077.3|202927.3|203011.2|202861.2|408
1645564800000|2022-02-22 21:20:00|203017.7|202867.7|202982.4|202832.4|203030.5|202880.5|202979.7|202829.7|301
1645565100000|2022-02-22 21:25:00|202986.8|202836.8|203003.4|202853.4|203021.3|202871.3|202972.2|202822.2|392
1645565400000|2022-02-22 21:30:00|203005.9|202855.9|203025.2|202875.2|203030.4|202880.4|202997.6|202847.6|454
1645565700000|2022-02-22 21:35:00|203024.8|202874.8|203012.8|202862.8|203027.3|202877.3|203009.5|202859.5|280
1645566000000|2022-02-22 21:40:00|203013.3|202863.3|202999.3|202849.3|203015.8|202865.8|202972.7|202822.7|402
1645566300000|2022-02-22 21:45:00|202999.7|202849.7|203018.1|202868.1|203033.5|202883.5|202978.2|202828.2|377
1645566600000|2022-02-22 21:50:00|203022.6|202872.6|203055.8|202905.8|203062.8|202912.8|202994.3|202844.3|371
1645566900000|2022-02-22 21:55:00|203043.7|202893.7|203175.8|202865.8|203175.8|202926.7|202980.4|202767.9|402
1645567200000|2022-02-22 22:00:00|203169.9|202868.5|203080.1|202770.1|203204|202894|203080.1|202770.1|55
1645567500000|2022-02-22 22:05:00|203076.3|202766.3|203115.7|202805.7|203125|202815|203071.4|202761.4|154
1645567800000|2022-02-22 22:10:00|203091.2|202781.2|203118.8|202841.8|203155.3|202886.6|203025.4|202742.2|329
1645568100000|2022-02-22 22:15:00|203122.2|202837.8|203077.4|202818.6|203136.4|202893.4|203012.9|202773.5|272
1645568400000|2022-02-22 22:20:00|203077.5|202871.2|203020.3|202870.3|203101.3|202884.9|203002|202799|219
1645568700000|2022-02-22 22:25:00|203032|202882|203072.8|202811.5|203135.8|202893.2|202996.2|202729.8|99
1645569000000|2022-02-22 22:30:00|203096.7|202830.7|203026|202876|203105.3|202895.8|203012|202820.1|232
1645569300000|2022-02-22 22:35:00|203025|202875|203080.3|202785.4|203162.5|202899.7|203001.1|202758.8|273
1645569600000|2022-02-22 22:40:00|203076.4|202782.9|203084.4|202786.7|203105.1|202877.3|203000.7|202758.1|303
1645569900000|2022-02-22 22:45:00|203028.5|202718.5|203078|202802.6|203124.7|202873|202979.4|202718.5|365
1645570200000|2022-02-22 22:50:00|203063.9|202799.1|203068.8|202758.8|203125|202871.1|202980.2|202704.5|345
1645570500000|2022-02-22 22:55:00|203073.1|202763.1|203095.1|202945.1|203123.5|202964.3|203002.2|202736.7|563
1645570800000|2022-02-22 23:00:00|203084.1|202934.1|203138.2|202988.2|203189.1|203013.2|203084.1|202825.1|824
1645571100000|2022-02-22 23:05:00|203138.3|202988.3|203132.6|202982.6|203143.7|202993.7|203113.7|202963.7|575
1645571400000|2022-02-22 23:10:00|203134.8|202984.8|203128.6|202978.6|203142.6|202992.6|203111|202961|293
1645571700000|2022-02-22 23:15:00|203128.4|202978.4|203114.6|202964.6|203135.2|202985.2|203073.2|202923.2|311
1645572000000|2022-02-22 23:20:00|203115.4|202965.4|203090.5|202940.5|203125.3|202975.3|203084.4|202934.4|216
1645572300000|2022-02-22 23:25:00|203090.4|202940.4|203092.3|202942.3|203112.9|202962.9|203070.9|202920.9|402
1645572600000|2022-02-22 23:30:00|203092.8|202942.8|203068.7|202918.7|203099.3|202949.3|203040.4|202890.4|307
1645572900000|2022-02-22 23:35:00|203077.7|202927.7|203055.4|202905.4|203079.1|202929.1|203022.9|202872.9|411
1645573200000|2022-02-22 23:40:00|203057.7|202907.7|203038.8|202888.8|203058.4|202908.4|203015.7|202865.7|380
1645573500000|2022-02-22 23:45:00|203038.6|202888.6|203012.9|202862.9|203038.6|202888.6|202996.8|202846.8|302
1645573800000|2022-02-22 23:50:00|203012.5|202862.5|203014|202864|203048|202898|202970.3|202820.3|419
1645574100000|2022-02-22 23:55:00|203014.1|202864.1|203045.1|202895.1|203063.4|202913.4|202980.9|202830.9|403
1645574400000|2022-02-23 00:00:00|203039.1|202889.1|203040.5|202890.5|203064.8|202914.8|203022.3|202872.3|339
1645574700000|2022-02-23 00:05:00|203036.8|202886.8|202998.4|202848.4|203066.6|202916.6|202972.5|202822.5|301
1645575000000|2022-02-23 00:10:00|202995.1|202845.1|203009.2|202859.2|203022.8|202872.8|202983.1|202833.1|304
1645575300000|2022-02-23 00:15:00|203009.5|202859.5|203010.8|202860.8|203033.2|202934.7|202984.7|202835.6|326
1645575600000|2022-02-23 00:20:00|203007.5|202857.5|203011|202861|203038.3|202888.3|202992.1|202842.1|345
1645575900000|2022-02-23 00:25:00|203011.2|202861.2|202991.2|202841.2|203018.2|202939.1|202960.5|202810.5|515
1645576200000|2022-02-23 00:30:00|202989.8|202839.8|202989.6|202839.6|203033.5|202883.5|202984.1|202834.1|629
1645576500000|2022-02-23 00:35:00|202988.8|202838.8|202985.8|202835.8|203043.9|202893.9|202966.7|202816.7|498
1645576800000|2022-02-23 00:40:00|202969|202819|202995.5|202845.5|203013.3|202863.3|202963.2|202813.2|488
1645577100000|2022-02-23 00:45:00|202996.7|202846.7|202969.8|202819.8|203016|202866|202957.6|202807.6|399
1645577400000|2022-02-23 00:50:00|202968.4|202818.4|202988.9|202838.9|203018.8|202868.8|202955|202805|427
1645577700000|2022-02-23 00:55:00|202985.1|202835.1|202966.6|202816.6|203019|202869|202949.8|202799.8|372
1645578000000|2022-02-23 01:00:00|202968.7|202818.7|202927.2|202777.2|203026.7|202876.7|202909|202759|673
1645578300000|2022-02-23 01:05:00|202926.6|202776.6|202891.8|202741.8|202945.6|202795.6|202873.3|202723.3|453
1645578600000|2022-02-23 01:10:00|202893.4|202743.4|202882.9|202732.9|202893.9|202743.9|202865.4|202715.4|252
1645578900000|2022-02-23 01:15:00|202885|202735|202916.7|202766.7|202951.8|202801.8|202884.2|202734.2|475
1645579200000|2022-02-23 01:20:00|202912.9|202762.9|202900.5|202750.5|202941.1|202791.1|202895.7|202745.7|376
1645579500000|2022-02-23 01:25:00|202901|202751|202897.9|202747.9|202907.3|202757.3|202883.2|202733.2|394
1645579800000|2022-02-23 01:30:00|202900.2|202750.2|202966.2|202816.2|203005.2|202855.2|202897.3|202747.3|783
1645580100000|2022-02-23 01:35:00|202966.3|202816.3|202933|202783|202990.2|202840.2|202931.2|202781.2|756
1645580400000|2022-02-23 01:40:00|202934.1|202784.1|202951.1|202801.1|203004.6|202854.6|202933.9|202783.9|686
1645580700000|2022-02-23 01:45:00|202951.5|202801.5|202981.6|202831.6|203005.3|202855.3|202942.9|202792.9|650
1645581000000|2022-02-23 01:50:00|202984.8|202834.8|202974|202824|203013.3|202863.3|202959|202809|488
1645581300000|2022-02-23 01:55:00|202974.3|202824.3|202900.6|202750.6|202974.3|202824.3|202890.7|202740.7|601
1645581600000|2022-02-23 02:00:00|202901.6|202751.6|202855.9|202705.9|202909.5|202759.5|202835.1|202685.1|581
1645581900000|2022-02-23 02:05:00|202856|202706|202869.7|202719.7|202898.6|202748.6|202815|202665|552
1645582200000|2022-02-23 02:10:00|202868.5|202718.5|202877.5|202727.5|202892.3|202742.3|202781.2|202662.5|481
1645582500000|2022-02-23 02:15:00|202876.9|202726.9|202860.3|202710.3|202885.2|202735.2|202854.2|202704.2|325
1645582800000|2022-02-23 02:20:00|202859.6|202709.6|202893.8|202743.8|202904.8|202754.8|202849.7|202699.7|423
1645583100000|2022-02-23 02:25:00|202890.3|202740.3|202938.1|202788.1|202954.1|202804.1|202872.6|202722.6|405
1645583400000|2022-02-23 02:30:00|202937.4|202787.4|202932|202782|202962.2|202812.2|202929.5|202779.5|438
1645583700000|2022-02-23 02:35:00|202932.5|202782.5|202983.4|202833.4|202997.4|202847.4|202931.6|202781.6|429
1645584000000|2022-02-23 02:40:00|202983.7|202833.7|203020.5|202870.5|203024.9|202874.9|202976.6|202826.6|441
1645584300000|2022-02-23 02:45:00|203016.2|202866.2|203051.7|202901.7|203078.9|202928.9|203009.4|202859.4|586
1645584600000|2022-02-23 02:50:00|203051|202901|203031.1|202881.1|203065.5|202915.5|203013.1|202863.1|394
1645584900000|2022-02-23 02:55:00|203029.1|202879.1|203029.3|202879.3|203049.4|202899.4|203011.4|202861.4|410
1645585200000|2022-02-23 03:00:00|203029.5|202879.5|203017.3|202867.3|203051.4|202901.4|203013|202863|361
1645585500000|2022-02-23 03:05:00|203016.9|202866.9|203027.5|202877.5|203048.9|202898.9|203014.6|202864.6|306
1645585800000|2022-02-23 03:10:00|203029.3|202879.3|203034.9|202884.9|203070.2|202920.2|203022.8|202872.8|349
1645586100000|2022-02-23 03:15:00|203035.1|202885.1|203018|202868|203048.4|202898.4|203005.7|202855.7|418
1645586400000|2022-02-23 03:20:00|203018.1|202868.1|203005.4|202855.4|203024|202874|202987.5|202837.5|449
1645586700000|2022-02-23 03:25:00|203003.4|202853.4|202995.8|202845.8|203009.8|202859.8|202984.9|202834.9|295
1645587000000|2022-02-23 03:30:00|202995.9|202845.9|202969.8|202819.8|202996.2|202846.2|202930.8|202780.8|327
1645587300000|2022-02-23 03:35:00|202971.7|202821.7|202972.9|202822.9|202985|202835|202941|202791|362
1645587600000|2022-02-23 03:40:00|202972.2|202822.2|202996.9|202846.9|203006.7|202856.7|202969.5|202819.5|396
1645587900000|2022-02-23 03:45:00|202996.7|202846.7|202995.7|202845.7|203001.9|202851.9|202980.4|202830.4|414
1645588200000|2022-02-23 03:50:00|202996.1|202846.1|202977.2|202827.2|203003.7|202853.7|202970.2|202820.2|341
1645588500000|2022-02-23 03:55:00|202978.2|202828.2|202901.8|202751.8|202986.2|202836.2|202893.3|202743.3|356
1645588800000|2022-02-23 04:00:00|202901.6|202751.6|202943.1|202793.1|202943.1|202793.1|202899.2|202749.2|300
1645589100000|2022-02-23 04:05:00|202942.8|202792.8|203007.9|202857.9|203020.4|202870.4|202930|202780|294
1645589400000|2022-02-23 04:10:00|203009.7|202859.7|202976.2|202826.2|203016.9|202866.9|202975.3|202825.3|318
1645589700000|2022-02-23 04:15:00|202975.1|202825.1|202941.2|202791.2|202977.7|202827.7|202935|202785|269
1645590000000|2022-02-23 04:20:00|202941.3|202791.3|202936.3|202786.3|202957.8|202807.8|202932.6|202782.6|298
1645590300000|2022-02-23 04:25:00|202935.9|202785.9|202955.1|202805.1|202967.6|202817.6|202927.8|202777.8|333
1645590600000|2022-02-23 04:30:00|202954.2|202804.2|202947.5|202797.5|202966.5|202816.5|202933.8|202783.8|426
1645590900000|2022-02-23 04:35:00|202947.6|202797.6|202949.6|202799.6|202969.5|202819.5|202937.3|202787.3|333
1645591200000|2022-02-23 04:40:00|202946.7|202796.7|202960.4|202810.4|202968.1|202818.1|202941|202791|393
1645591500000|2022-02-23 04:45:00|202964.8|202814.8|202948|202798|202971.2|202821.2|202926.9|202776.9|470
1645591800000|2022-02-23 04:50:00|202942.5|202792.5|202910.2|202760.2|202958.3|202808.3|202903|202753|412
1645592100000|2022-02-23 04:55:00|202910|202760|202901.8|202751.8|202919.9|202769.9|202889.6|202739.6|523
1645592400000|2022-02-23 05:00:00|202900.9|202750.9|202865.6|202715.6|202910.4|202760.4|202855.5|202705.5|620
1645592700000|2022-02-23 05:05:00|202863.9|202713.9|202867.3|202717.3|202887.4|202737.4|202856.2|202706.2|287
1645593000000|2022-02-23 05:10:00|202866.7|202716.7|202893.8|202743.8|202899.2|202749.2|202856.6|202706.6|274
1645593300000|2022-02-23 05:15:00|202898.8|202748.8|202892.6|202742.6|202909.6|202759.6|202874|202724|395
1645593600000|2022-02-23 05:20:00|202893.1|202743.1|202912.6|202762.6|202929.7|202779.7|202887|202737|514
1645593900000|2022-02-23 05:25:00|202911.3|202761.3|202953.7|202803.7|202977.9|202827.9|202908.2|202758.2|463
1645594200000|2022-02-23 05:30:00|202953.6|202803.6|202952.4|202802.4|202972.6|202822.6|202907.7|202757.7|587
1645594500000|2022-02-23 05:35:00|202950.9|202800.9|202955.9|202805.9|202971|202821|202933.8|202783.8|477
1645594800000|2022-02-23 05:40:00|202953.2|202803.2|202953.2|202803.2|202961.4|202811.4|202933.2|202783.2|302
1645595100000|2022-02-23 05:45:00|202952.7|202802.7|202942.4|202792.4|202970.6|202820.6|202932.7|202782.7|377
1645595400000|2022-02-23 05:50:00|202940.6|202790.6|202934|202784|202955.9|202805.9|202911.5|202761.5|370
1645595700000|2022-02-23 05:55:00|202934.3|202784.3|202921.9|202771.9|202969.2|202819.2|202908.6|202758.6|560
1645596000000|2022-02-23 06:00:00|202918.8|202768.8|202903.6|202753.6|202930.3|202780.3|202886.7|202736.7|459
1645596300000|2022-02-23 06:05:00|202903.9|202753.9|202906.7|202756.7|202912.3|202762.3|202883.7|202733.7|491
1645596600000|2022-02-23 06:10:00|202908|202758|202896.1|202746.1|202912.1|202762.1|202884.9|202734.9|469
1645596900000|2022-02-23 06:15:00|202896|202746|202859.5|202709.5|202904.7|202754.7|202858.4|202708.4|407
1645597200000|2022-02-23 06:20:00|202859.7|202709.7|202900.5|202750.5|202904.9|202754.9|202855|202705|364
1645597500000|2022-02-23 06:25:00|202901.9|202751.9|202888.3|202738.3|202915.2|202765.2|202885.9|202735.9|452
1645597800000|2022-02-23 06:30:00|202888.5|202738.5|202898.1|202748.1|202903.5|202753.5|202883.3|202733.3|460
1645598100000|2022-02-23 06:35:00|202897.9|202747.9|202907.3|202757.3|202907.5|202757.5|202890|202740|509
1645598400000|2022-02-23 06:40:00|202906.9|202756.9|202906.7|202756.7|202911.9|202761.9|202899.6|202749.6|342
1645598700000|2022-02-23 06:45:00|202906|202756|202866|202716|202906.2|202756.2|202865.1|202715.1|378
1645599000000|2022-02-23 06:50:00|202864.5|202714.5|202864.6|202714.6|202879.7|202729.7|202854.3|202704.3|352
1645599300000|2022-02-23 06:55:00|202863.7|202713.7|202947.7|202797.7|202947.7|202797.7|202863.2|202713.2|438
1645599600000|2022-02-23 07:00:00|202938.9|202788.9|203023.6|202873.6|203026|202876|202925.9|202775.9|532
1645599900000|2022-02-23 07:05:00|203023.4|202873.4|202981.6|202831.6|203027.4|202877.4|202980.2|202830.2|495
1645600200000|2022-02-23 07:10:00|202981.2|202831.2|203016.5|202866.5|203030.1|202880.1|202882.4|202732.4|533
1645600500000|2022-02-23 07:15:00|203015.6|202865.6|202964.1|202814.1|203027.2|202877.2|202917.8|202767.8|602
1645600800000|2022-02-23 07:20:00|202964|202814|202986.9|202836.9|202990.6|202840.6|202955.3|202805.3|507
1645601100000|2022-02-23 07:25:00|202985.9|202835.9|202965.6|202815.6|202985.9|202835.9|202914.6|202764.6|701
1645601400000|2022-02-23 07:30:00|202963.6|202813.6|202895.9|202745.9|202982.3|202832.3|202891.9|202741.9|679
1645601700000|2022-02-23 07:35:00|202893.4|202743.4|202848.5|202698.5|202910.2|202760.2|202846.1|202696.1|740
1645602000000|2022-02-23 07:40:00|202851.8|202701.8|202858.9|202708.9|202893.7|202743.7|202849.3|202699.3|473
1645602300000|2022-02-23 07:45:00|202860.6|202710.6|202937.1|202787.1|202943.3|202793.3|202854.1|202704.1|475
1645602600000|2022-02-23 07:50:00|202936.2|202786.2|202896.6|202746.6|202940.8|202790.8|202875.8|202725.8|542
1645602900000|2022-02-23 07:55:00|202897.2|202747.2|202850.3|202700.3|202902.3|202752.3|202840.4|202690.4|749
1645603200000|2022-02-23 08:00:00|202849.8|202699.8|202789.4|202639.4|202873|202723|202789.4|202639.4|809
1645603500000|2022-02-23 08:05:00|202789.2|202639.2|202789.6|202639.6|202824.3|202674.3|202782.7|202632.7|652
1645603800000|2022-02-23 08:10:00|202789.2|202639.2|202751.6|202601.6|202804.3|202654.3|202742.2|202592.2|789
1645604100000|2022-02-23 08:15:00|202753.4|202603.4|202742.7|202592.7|202755.8|202605.8|202698.9|202548.9|701
1645604400000|2022-02-23 08:20:00|202743.4|202593.4|202716.4|202566.4|202747.4|202597.4|202701.5|202551.5|521
1645604700000|2022-02-23 08:25:00|202715.6|202565.6|202698.3|202548.3|202732.5|202582.5|202689.8|202539.8|643
1645605000000|2022-02-23 08:30:00|202697.4|202547.4|202621.1|202471.1|202701.8|202551.8|202614.5|202464.5|660
1645605300000|2022-02-23 08:35:00|202617.7|202467.7|202618.5|202468.5|202629.8|202479.8|202595.1|202445.1|686
1645605600000|2022-02-23 08:40:00|202621|202471|202588.3|202438.3|202623.6|202473.6|202578.8|202428.8|619
1645605900000|2022-02-23 08:45:00|202589|202439|202566.6|202416.6|202606.7|202456.7|202542.9|202392.9|777
1645606200000|2022-02-23 08:50:00|202565.9|202415.9|202554.5|202404.5|202582.5|202432.5|202522.5|202372.5|673
1645606500000|2022-02-23 08:55:00|202557.7|202407.7|202528.1|202378.1|202614.8|202464.8|202517.9|202367.9|708
1645606800000|2022-02-23 09:00:00|202528.4|202378.4|202503.8|202353.8|202529.6|202421.1|202457.3|202346.5|582
1645607100000|2022-02-23 09:05:00|202505.5|202355.5|202527.8|202377.8|202540.1|202390.1|202500.8|202350.8|547
1645607400000|2022-02-23 09:10:00|202528.2|202378.2|202526.8|202376.8|202536.8|202386.8|202514.7|202364.7|592
1645607700000|2022-02-23 09:15:00|202527.1|202377.1|202524.9|202374.9|202536|202386|202522.3|202372.3|585
1645608000000|2022-02-23 09:20:00|202525.7|202375.7|202532.9|202382.9|202536.9|202386.9|202520.7|202370.7|494
1645608300000|2022-02-23 09:25:00|202539.8|202389.8|202541.8|202391.8|202557.6|202407.6|202528.3|202378.3|578
1645608600000|2022-02-23 09:30:00|202541.2|202391.2|202544.1|202394.1|202556.1|202406.1|202531.9|202381.9|623
1645608900000|2022-02-23 09:35:00|202543.4|202393.4|202502.8|202352.8|202548.6|202398.6|202500.4|202350.4|658
1645609200000|2022-02-23 09:40:00|202507.5|202357.5|202503.1|202353.1|202520.2|202370.2|202456.8|202306.8|723
1645609500000|2022-02-23 09:45:00|202502.3|202352.3|202533|202383|202546.8|202396.8|202494.1|202344.1|695
1645609800000|2022-02-23 09:50:00|202523.3|202373.3|202532.3|202382.3|202539.8|202389.8|202488.5|202338.5|619
1645610100000|2022-02-23 09:55:00|202535|202385|202538.2|202388.2|202562.2|202412.2|202509.8|202359.8|632
1645610400000|2022-02-23 10:00:00|202542.1|202392.1|202607.5|202457.5|202620.3|202470.3|202537.7|202387.7|642
1645610700000|2022-02-23 10:05:00|202606.6|202456.6|202652.4|202502.4|202658.3|202508.3|202568.5|202418.5|605
1645611000000|2022-02-23 10:10:00|202652.7|202502.7|202619.4|202469.4|202671.6|202521.6|202609.3|202459.3|710
1645611300000|2022-02-23 10:15:00|202620.2|202470.2|202559.3|202409.3|202623.2|202473.2|202557.5|202407.5|851
1645611600000|2022-02-23 10:20:00|202559.4|202409.4|202521|202371|202570.9|202420.9|202521|202371|698
1645611900000|2022-02-23 10:25:00|202521.6|202371.6|202536.7|202386.7|202547.8|202397.8|202521.6|202371.6|677
1645612200000|2022-02-23 10:30:00|202536.8|202386.8|202487.2|202337.2|202537.5|202387.5|202481.8|202331.8|620
1645612500000|2022-02-23 10:35:00|202490.8|202340.8|202534.2|202384.2|202540.3|202390.3|202482.2|202332.2|586
1645612800000|2022-02-23 10:40:00|202534.4|202384.4|202536.1|202386.1|202542.5|202392.5|202514.5|202364.5|631
1645613100000|2022-02-23 10:45:00|202539.5|202389.5|202608.1|202458.1|202613.5|202463.5|202520.2|202370.2|635
1645613400000|2022-02-23 10:50:00|202609.2|202459.2|202575.9|202425.9|202616.9|202466.9|202557|202407|718
1645613700000|2022-02-23 10:55:00|202574.8|202424.8|202524.8|202374.8|202576.3|202426.3|202515.9|202365.9|682
1645614000000|2022-02-23 11:00:00|202524.1|202374.1|202520.2|202370.2|202574.7|202424.7|202517.4|202367.4|725
1645614300000|2022-02-23 11:05:00|202523.1|202373.1|202521.8|202371.8|202570.9|202420.9|202516.5|202366.5|703
1645614600000|2022-02-23 11:10:00|202522.3|202372.3|202526.1|202376.1|202562.5|202412.5|202517.7|202367.7|623
1645614900000|2022-02-23 11:15:00|202527.2|202377.2|202603.1|202453.1|202620|202470|202517.3|202367.3|631
1645615200000|2022-02-23 11:20:00|202603.2|202453.2|202573.8|202423.8|202605.3|202455.3|202557.6|202407.6|611
1645615500000|2022-02-23 11:25:00|202573.4|202423.4|202532.9|202382.9|202573.7|202423.7|202526.5|202376.5|579
1645615800000|2022-02-23 11:30:00|202532.5|202382.5|202534.5|202384.5|202572.3|202422.3|202528.5|202378.5|528
1645616100000|2022-02-23 11:35:00|202532.8|202382.8|202614.8|202464.8|202623.3|202473.3|202528.6|202378.6|638
1645616400000|2022-02-23 11:40:00|202614.7|202464.7|202702.4|202552.4|202704.1|202554.1|202614.7|202464.7|700
1645616700000|2022-02-23 11:45:00|202701.6|202551.6|202703.5|202553.5|202712.4|202562.4|202678.7|202528.7|691
1645617000000|2022-02-23 11:50:00|202702.7|202552.7|202664.9|202514.9|202705.2|202555.2|202646.3|202496.3|652
1645617300000|2022-02-23 11:55:00|202666.7|202516.7|202686.2|202536.2|202689.3|202539.3|202648.5|202498.5|763
1645617600000|2022-02-23 12:00:00|202684.9|202534.9|202683.8|202533.8|202688|202577.2|202627.2|202489.5|676
1645617900000|2022-02-23 12:05:00|202685|202535|202651.8|202501.8|202685|202535|202639|202489|622
1645618200000|2022-02-23 12:10:00|202651.7|202501.7|202614.3|202464.3|202657.4|202507.4|202607.1|202457.1|638
1645618500000|2022-02-23 12:15:00|202614.8|202464.8|202645.3|202495.3|202654.2|202504.2|202556.7|202406.7|562
1645618800000|2022-02-23 12:20:00|202645.5|202495.5|202702.8|202552.8|202706.8|202603|202642.9|202492.9|569
1645619100000|2022-02-23 12:25:00|202701.1|202551.1|202725.1|202575.1|202738.7|202588.7|202666.5|202516.5|604
1645619400000|2022-02-23 12:30:00|202725.7|202575.7|202684.5|202534.5|202725.7|202584.1|202620.9|202503.1|621
1645619700000|2022-02-23 12:35:00|202687.9|202537.9|202652.7|202502.7|202698.7|202548.7|202593.4|202454.5|717
1645620000000|2022-02-23 12:40:00|202652.1|202502.1|202724.7|202574.7|202728.6|202578.6|202597.8|202494.4|664
1645620300000|2022-02-23 12:45:00|202724.9|202574.9|202600.4|202450.4|202730.2|202580.2|202547.7|202442.7|695
1645620600000|2022-02-23 12:50:00|202596.4|202446.4|202613.5|202463.5|202616.4|202497.1|202538.1|202412.3|588
1645620900000|2022-02-23 12:55:00|202614.4|202464.4|202523.7|202373.7|202615.6|202465.6|202515.7|202365.7|676
1645621200000|2022-02-23 13:00:00|202520.6|202370.6|202387.2|202237.2|202523.5|202376.2|202381.4|202231.4|644
1645621500000|2022-02-23 13:05:00|202388.6|202238.6|202117.2|201967.2|202395.1|202245.1|202111.4|201967.2|795
1645621800000|2022-02-23 13:10:00|202119|201969|202086.6|201936.6|202120.4|201997|202047|201908.9|733
1645622100000|2022-02-23 13:15:00|202086.4|201936.4|202157.9|202007.9|202162.9|202012.9|202056.2|201932.6|766
1645622400000|2022-02-23 13:20:00|202162|202012|202147.5|201997.5|202200.9|202050.9|202118.7|201968.7|690
1645622700000|2022-02-23 13:25:00|202148.2|201998.2|202101.8|201951.8|202233.3|202083.3|202100.3|201950.3|669
1645623000000|2022-02-23 13:30:00|202101.3|201951.3|202110.7|201960.7|202112.5|201996|202039.9|201923.6|616
1645623300000|2022-02-23 13:35:00|202111.2|201961.2|201992.3|201842.3|202150.7|202000.7|201987.8|201837.8|644
1645623600000|2022-02-23 13:40:00|201993.9|201843.9|201897.5|201747.5|201999.7|201849.7|201769.2|201619.2|718
1645623900000|2022-02-23 13:45:00|201899|201749|202008.4|201858.4|202008.6|201858.6|201868.6|201721|758
1645624200000|2022-02-23 13:50:00|202009.4|201859.4|201901.1|201751.1|202035.4|201885.4|201853.5|201716.8|876
1645624500000|2022-02-23 13:55:00|201899.2|201749.2|201740.7|201590.7|201901.8|201762|201736.3|201586.3|817
1645624800000|2022-02-23 14:00:00|201741.1|201591.1|201807.3|201657.3|201807.3|201657.3|201652.5|201502.5|802
1645625100000|2022-02-23 14:05:00|201809.1|201659.1|201704.3|201554.3|201824.6|201674.6|201644.8|201544.9|701
1645625400000|2022-02-23 14:10:00|201719.9|201569.9|201737.3|201587.3|201743.4|201593.4|201639.2|201499.5|681
1645625700000|2022-02-23 14:15:00|201738.1|201588.1|201822.8|201672.8|201850.9|201701.3|201679.4|201529.4|698
1645626000000|2022-02-23 14:20:00|201819.1|201669.1|201888.1|201738.1|201906.9|201756.9|201787.8|201637.8|786
1645626300000|2022-02-23 14:25:00|201869.9|201719.9|201977.8|201827.8|201993.3|201847.2|201866.7|201716.7|829
1645626600000|2022-02-23 14:30:00|201977.9|201827.9|202072|201922|202081.9|201970.9|201971.6|201821.6|882
1645626900000|2022-02-23 14:35:00|202072.3|201922.3|201983.6|201833.6|202117.9|201999.5|201953.4|201803.4|930
1645627200000|2022-02-23 14:40:00|201982.7|201832.7|202013.7|201863.7|202059.6|201909.6|201897.7|201788.2|1016
1645627500000|2022-02-23 14:45:00|202015.8|201865.8|202093.4|201943.4|202100.1|201978.9|201932|201788.9|912
1645627800000|2022-02-23 14:50:00|202090.5|201940.5|202193.3|202043.3|202232.5|202082.5|202033|201906.1|938
1645628100000|2022-02-23 14:55:00|202194|202044|202315.9|202165.9|202336.2|202229.5|202188|202038|906
1645628400000|2022-02-23 15:00:00|202312.7|202162.7|202302.5|202152.5|202400.9|202258.7|202287.1|202145.2|985
1645628700000|2022-02-23 15:05:00|202303.6|202153.6|202439.8|202289.8|202551.3|202410.9|202302.3|202152.3|943
1645629000000|2022-02-23 15:10:00|202440.2|202290.2|202472.2|202322.2|202485.8|202335.8|202365.5|202215.5|1012
1645629300000|2022-02-23 15:15:00|202463.9|202313.9|202402.5|202252.5|202504.4|202354.4|202355.1|202205.1|901
1645629600000|2022-02-23 15:20:00|202402.1|202252.1|202494.6|202344.6|202522.2|202372.2|202333.4|202183.4|918
1645629900000|2022-02-23 15:25:00|202498.9|202348.9|202509.6|202359.6|202528.2|202415.1|202451.1|202325.1|815
1645630200000|2022-02-23 15:30:00|202510.1|202360.1|202442.8|202292.8|202539.8|202394.9|202397.2|202247.2|866
1645630500000|2022-02-23 15:35:00|202442.9|202292.9|202316.9|202166.9|202446.6|202297.5|202293.5|202157.1|908
1645630800000|2022-02-23 15:40:00|202320.6|202170.6|202346|202196|202410.9|202260.9|202300.2|202150.2|946
1645631100000|2022-02-23 15:45:00|202350|202200|202429.4|202279.4|202506.5|202356.5|202274.1|202162.6|918
1645631400000|2022-02-23 15:50:00|202428.1|202278.1|202470.3|202320.3|202489.6|202339.6|202412.3|202262.3|897
1645631700000|2022-02-23 15:55:00|202471.1|202321.1|202438.6|202288.6|202486.3|202363|202347.6|202241.6|990
1645632000000|2022-02-23 16:00:00|202468.6|202318.6|202477.1|202327.1|202511.3|202389.2|202374.9|202263.7|998
1645632300000|2022-02-23 16:05:00|202477.4|202327.4|202597.7|202447.7|202605.2|202466.7|202410.1|202288.3|865
1645632600000|2022-02-23 16:10:00|202597.1|202447.1|202800.7|202650.7|202823.1|202706|202594.9|202444.9|961
1645632900000|2022-02-23 16:15:00|202797.9|202647.9|202712.5|202562.5|202823.6|202673.6|202712.2|202562.2|884
1645633200000|2022-02-23 16:20:00|202713.1|202563.1|202661.7|202511.7|202726.7|202578.6|202625.5|202504.1|898
1645633500000|2022-02-23 16:25:00|202663.4|202513.4|202590.5|202440.5|202665.2|202519.5|202514|202407.5|736
1645633800000|2022-02-23 16:30:00|202590.3|202440.3|202677.7|202527.7|202685.9|202553|202581.9|202431.9|903
1645634100000|2022-02-23 16:35:00|202680.7|202530.7|202545|202395|202719.3|202595.7|202536.1|202386.1|844
1645634400000|2022-02-23 16:40:00|202544.6|202394.6|202583.8|202433.8|202635.6|202515.2|202479.9|202362.6|771
1645634700000|2022-02-23 16:45:00|202582.1|202432.1|202590.7|202440.7|202607.6|202457.6|202492.5|202342.5|967
1645635000000|2022-02-23 16:50:00|202591.8|202441.8|202626.9|202476.9|202642|202492|202535.9|202385.9|932
1645635300000|2022-02-23 16:55:00|202625.1|202475.1|202560.9|202410.9|202626.8|202508.3|202508.3|202388.7|919
1645635600000|2022-02-23 17:00:00|202563.2|202413.2|202588.7|202438.7|202598|202448|202534.9|202384.9|907
1645635900000|2022-02-23 17:05:00|202589.6|202439.6|202452|202302|202601|202451|202442.5|202292.5|849
1645636200000|2022-02-23 17:10:00|202451.8|202301.8|202421.4|202271.4|202465.4|202315.4|202394.9|202244.9|905
1645636500000|2022-02-23 17:15:00|202418.5|202268.5|202377.8|202227.8|202479.7|202329.7|202336.2|202186.2|834
1645636800000|2022-02-23 17:20:00|202378.9|202228.9|202299.2|202149.2|202397.7|202247.7|202291|202142.7|647
1645637100000|2022-02-23 17:25:00|202298.5|202148.5|202421.9|202271.9|202427.3|202277.3|202293.6|202145.9|725
1645637400000|2022-02-23 17:30:00|202422.6|202272.6|202441|202291|202447.5|202297.5|202414.6|202264.6|564
1645637700000|2022-02-23 17:35:00|202440.9|202290.9|202464|202314|202477.3|202327.3|202439.7|202289.7|762
1645638000000|2022-02-23 17:40:00|202464.3|202314.3|202480.5|202330.5|202495.2|202375.2|202421.3|202314|830
1645638300000|2022-02-23 17:45:00|202480.4|202330.4|202573.4|202423.4|202594.3|202469.7|202381.9|202279.6|904
1645638600000|2022-02-23 17:50:00|202576.8|202426.8|202601.8|202451.8|202609|202492.2|202467.5|202317.5|938
1645638900000|2022-02-23 17:55:00|202601.9|202451.9|202853.4|202703.4|202915.3|202765.3|202598.2|202448.2|751
1645639200000|2022-02-23 18:00:00|202857.3|202707.3|202702.7|202552.7|202864.9|202714.9|202701.6|202551.6|814
1645639500000|2022-02-23 18:05:00|202703.4|202553.4|202576|202526|202765|202615|202574.7|202457.3|719
1645639800000|2022-02-23 18:10:00|202575.3|202525.3|202752.5|202602.5|202755.4|202605.4|202574.5|202467|787
1645640100000|2022-02-23 18:15:00|202752.3|202602.3|202671.7|202521.7|202866.2|202716.2|202669.5|202519.5|820
1645640400000|2022-02-23 18:20:00|202671.8|202521.8|202706.3|202556.3|202721.2|202608.1|202634.7|202521.8|828
1645640700000|2022-02-23 18:25:00|202706|202556|202751|202601|202766.9|202663.8|202702.7|202552.7|741
1645641000000|2022-02-23 18:30:00|202749.1|202599.1|202754.7|202604.7|202804.9|202654.9|202721.8|202571.8|678
1645641300000|2022-02-23 18:35:00|202754.6|202604.6|202703.6|202553.6|202757.4|202614.6|202585.1|202483|774
1645641600000|2022-02-23 18:40:00|202704.5|202554.5|202628.8|202478.8|202714.9|202564.9|202612.5|202474.9|806
1645641900000|2022-02-23 18:45:00|202628.4|202478.4|202599.1|202449.1|202685|202535|202588.2|202438.2|807
1645642200000|2022-02-23 18:50:00|202598.8|202448.8|202713.6|202563.6|202724.8|202617.1|202595.6|202445.6|776
1645642500000|2022-02-23 18:55:00|202714.4|202564.4|202695.5|202545.5|202732.6|202612.2|202632.6|202490.1|671
1645642800000|2022-02-23 19:00:00|202699.3|202549.3|202682.1|202532.1|202721.6|202601.9|202629.5|202484.9|854
1645643100000|2022-02-23 19:05:00|202681.7|202531.7|202641.6|202491.6|202686.9|202563.8|202552.4|202439.9|855
1645643400000|2022-02-23 19:10:00|202635.9|202485.9|202597.2|202447.2|202678.4|202528.4|202563.3|202413.3|963
1645643700000|2022-02-23 19:15:00|202597.7|202447.7|202588.1|202438.1|202683.7|202562.3|202537.8|202403.9|908
1645644000000|2022-02-23 19:20:00|202587.8|202437.8|202629.8|202479.8|202633.5|202483.5|202561.9|202411.9|864
1645644300000|2022-02-23 19:25:00|202630|202480|202580.9|202430.9|202637.8|202487.8|202576.9|202426.9|730
1645644600000|2022-02-23 19:30:00|202580.7|202430.7|202760.9|202610.9|202806.9|202656.9|202534.4|202428.9|845
1645644900000|2022-02-23 19:35:00|202761.1|202611.1|202720.9|202570.9|202790.2|202640.2|202642.1|202536.1|724
1645645200000|2022-02-23 19:40:00|202720.8|202570.8|202801.2|202651.2|202881.9|202731.9|202718.5|202568.5|695
1645645500000|2022-02-23 19:45:00|202794.2|202644.2|202747.3|202597.3|202813|202663|202662.9|202512.9|823
1645645800000|2022-02-23 19:50:00|202753.9|202603.9|202683.1|202533.1|202768.1|202618.1|202623.3|202516.5|794
1645646100000|2022-02-23 19:55:00|202683|202533|202683.1|202533.1|202765.2|202625.2|202618.4|202484.5|956
1645646400000|2022-02-23 20:00:00|202686.1|202536.1|202620.6|202470.6|202727.7|202577.7|202619|202469|835
1645646700000|2022-02-23 20:05:00|202620.8|202470.8|202594|202444|202628|202478|202570|202420|735
1645647000000|2022-02-23 20:10:00|202593.9|202443.9|202539.5|202389.5|202628.6|202478.6|202535.4|202385.4|683
1645647300000|2022-02-23 20:15:00|202539.4|202389.4|202512.4|202362.4|202574|202424|202458.5|202329|783
1645647600000|2022-02-23 20:20:00|202513.2|202363.2|202468.1|202318.1|202525|202384.7|202419.8|202305.1|813
1645647900000|2022-02-23 20:25:00|202468.2|202318.2|202483.6|202333.6|202485.7|202344.5|202379|202251.1|707
1645648200000|2022-02-23 20:30:00|202478|202328|202598.5|202448.5|202613|202463|202471.3|202321.3|800
1645648500000|2022-02-23 20:35:00|202599.2|202449.2|202559.7|202409.7|202604.9|202454.9|202473|202353.2|881
1645648800000|2022-02-23 20:40:00|202560|202410|202518.8|202368.8|202560.5|202431.1|202458.1|202354.9|693
1645649100000|2022-02-23 20:45:00|202518.4|202368.4|202563.6|202413.6|202606.9|202456.9|202432.2|202282.2|835
1645649400000|2022-02-23 20:50:00|202562.6|202412.6|202569.3|202419.3|202588.5|202438.5|202508.6|202358.6|802
1645649700000|2022-02-23 20:55:00|202569.2|202419.2|202501|202351|202612.7|202462.7|202493.2|202343.2|904
1645650000000|2022-02-23 21:00:00|202499.9|202349.9|202467.2|202317.2|202536.9|202386.9|202465.7|202315.7|651
1645650300000|2022-02-23 21:05:00|202467.3|202317.3|202503.3|202353.3|202517.2|202367.2|202422.3|202272.3|536
1645650600000|2022-02-23 21:10:00|202502.2|202352.2|202472.6|202322.6|202548.3|202398.3|202465.5|202315.5|591
1645650900000|2022-02-23 21:15:00|202473.2|202323.2|202492.5|202342.5|202502.5|202352.5|202464.6|202314.6|542
1645651200000|2022-02-23 21:20:00|202492.9|202342.9|202501.6|202351.6|202504.8|202354.8|202435.1|202285.1|570
1645651500000|2022-02-23 21:25:00|202502|202352|202482|202332|202503.2|202353.2|202428.3|202278.3|601
1645651800000|2022-02-23 21:30:00|202482.1|202332.1|202526.8|202376.8|202529.6|202379.6|202481.4|202331.4|459
1645652100000|2022-02-23 21:35:00|202526.7|202376.7|202468.7|202318.7|202531|202398.3|202448.3|202313.8|426
1645652400000|2022-02-23 21:40:00|202467.5|202317.5|202486.5|202336.5|202486.5|202336.5|202462.9|202312.9|449
1645652700000|2022-02-23 21:45:00|202485.2|202335.2|202445.3|202295.3|202491.2|202341.2|202434.7|202284.7|398
1645653000000|2022-02-23 21:50:00|202442.2|202292.2|202404.8|202254.8|202443.5|202293.5|202395.4|202245.4|351
1645653300000|2022-02-23 21:55:00|202402.5|202252.5|202583.9|202273.9|202585.2|202295.2|202340.1|202190.1|461
1645653600000|2022-02-23 22:00:00|202583.4|202273.4|202595|202285|202614.8|202304.8|202388.3|202233.7|145
1645653900000|2022-02-23 22:05:00|202569.6|202259.6|202523.8|202373.8|202600.8|202394.2|202505.1|202258.3|115
1645654200000|2022-02-23 22:10:00|202560.3|202302.3|202591.5|202304.9|202628.5|202356.1|202475.5|202283.1|174
1645654500000|2022-02-23 22:15:00|202586.4|202301|202530.8|202380.8|202633.1|202413.8|202505.4|202289.9|430
1645654800000|2022-02-23 22:20:00|202600.2|202336.5|202620.5|202334.2|202644|202418.5|202513.2|202313.2|136
1645655100000|2022-02-23 22:25:00|202518.1|202338.5|202648.4|202338.4|202666.2|202426.8|202516.7|202240|145
1645655400000|2022-02-23 22:30:00|202647|202337|202624.9|202314.9|202658.8|202406.4|202530.3|202230.2|232
1645655700000|2022-02-23 22:35:00|202618.1|202308.1|202622.2|202338|202654.4|202411.5|202545.5|202272.7|324
1645656000000|2022-02-23 22:40:00|202631.7|202321.7|202638.3|202328.3|202653.7|202412.5|202555.8|202316.2|339
1645656300000|2022-02-23 22:45:00|202628.9|202318.9|202632.3|202322.3|202655.1|202379.7|202525|202265.2|332
1645656600000|2022-02-23 22:50:00|202636.2|202326.2|202628.5|202318.5|202648.5|202392.1|202539.6|202276.6|265
1645656900000|2022-02-23 22:55:00|202619.9|202309.9|202633.4|202345.3|202668.7|202413.6|202544.4|202269.5|200
1645657200000|2022-02-23 23:00:00|202630|202323|202586|202436|202675.6|202440.2|202516.3|202322.5|743
1645657500000|2022-02-23 23:05:00|202586.4|202436.4|202610.1|202460.1|202646.5|202496.5|202571.5|202421.5|635
1645657800000|2022-02-23 23:10:00|202601.5|202451.5|202603.3|202453.3|202629|202479|202588.6|202438.6|570
1645658100000|2022-02-23 23:15:00|202603.1|202453.1|202623.7|202473.7|202640.5|202490.5|202595.6|202445.6|474
1645658400000|2022-02-23 23:20:00|202625.4|202475.4|202611.1|202461.1|202636.6|202486.6|202595.3|202445.3|481
1645658700000|2022-02-23 23:25:00|202612|202462|202601|202451|202626.2|202476.2|202582.1|202432.1|486
1645659000000|2022-02-23 23:30:00|202601.2|202451.2|202522.2|202372.2|202601.2|202451.2|202504|202354|510
1645659300000|2022-02-23 23:35:00|202522.8|202372.8|202519.2|202369.2|202548.8|202398.8|202510.4|202360.4|387
1645659600000|2022-02-23 23:40:00|202520.1|202370.1|202472.3|202322.3|202534.8|202384.8|202445.8|202295.8|528
1645659900000|2022-02-23 23:45:00|202470.9|202320.9|202536.7|202386.7|202544.2|202394.2|202463.4|202313.4|313
1645660200000|2022-02-23 23:50:00|202541.3|202391.3|202545|202395|202585.3|202435.3|202509.6|202359.6|365
1645660500000|2022-02-23 23:55:00|202541.2|202391.2|202553.1|202403.1|202562|202412|202527.3|202377.3|330
1645660800000|2022-02-24 00:00:00|202555.6|202405.6|202574.5|202424.5|202590.8|202440.8|202501.8|202351.8|572
1645661100000|2022-02-24 00:05:00|202574.3|202424.3|202574.7|202424.7|202609.4|202459.4|202535.9|202385.9|478
1645661400000|2022-02-24 00:10:00|202572.3|202422.3|202529.5|202379.5|202583.8|202433.8|202509.1|202359.1|517
1645661700000|2022-02-24 00:15:00|202530.6|202380.6|202578.4|202428.4|202610.7|202460.7|202525.2|202375.2|499
1645662000000|2022-02-24 00:20:00|202579.6|202429.6|202561.7|202411.7|202590.8|202440.8|202557.1|202407.1|514
1645662300000|2022-02-24 00:25:00|202561.4|202411.4|202646.8|202496.8|202660.4|202510.4|202543.5|202393.5|637
1645662600000|2022-02-24 00:30:00|202647.6|202497.6|202613.4|202463.4|202656.6|202506.6|202551.7|202401.7|783
1645662900000|2022-02-24 00:35:00|202613.1|202463.1|202614.3|202464.3|202659.4|202509.4|202556.9|202406.9|632
1645663200000|2022-02-24 00:40:00|202616.4|202466.4|202644.7|202494.7|202666.4|202516.4|202563.9|202413.9|635
1645663500000|2022-02-24 00:45:00|202647.1|202497.1|202691|202541|202731.2|202581.2|202611.8|202461.8|435
1645663800000|2022-02-24 00:50:00|202691.7|202541.7|202847.6|202697.6|202847.6|202697.6|202681.4|202531.4|620
1645664100000|2022-02-24 00:55:00|202846|202696|202843.9|202693.9|202863.4|202713.4|202788|202638|726
1645664400000|2022-02-24 01:00:00|202847.5|202697.5|202923.9|202773.9|202927.2|202777.2|202801.7|202651.7|652
1645664700000|2022-02-24 01:05:00|202923.5|202773.5|202873.5|202723.5|202954.8|202804.8|202853.5|202703.5|747
1645665000000|2022-02-24 01:10:00|202873.2|202723.2|202883.7|202733.7|202884.9|202734.9|202794.5|202644.5|780
1645665300000|2022-02-24 01:15:00|202883.6|202733.6|202857.9|202707.9|202910.8|202760.8|202819.8|202669.8|837
1645665600000|2022-02-24 01:20:00|202865.4|202715.4|202798.5|202648.5|202901.7|202751.7|202798|202648|717
1645665900000|2022-02-24 01:25:00|202798|202648|202822.6|202672.6|202826.8|202676.8|202776|202626|590
1645666200000|2022-02-24 01:30:00|202822|202672|202822.9|202672.9|202885.6|202735.6|202755.9|202605.9|794
1645666500000|2022-02-24 01:35:00|202818.9|202668.9|202817.7|202667.7|202866.7|202716.7|202812.4|202662.4|791
1645666800000|2022-02-24 01:40:00|202818.2|202668.2|202841.9|202691.9|202868.6|202718.6|202760.9|202610.9|791
1645667100000|2022-02-24 01:45:00|202842.2|202692.2|202779.1|202629.1|202856.6|202706.6|202765.8|202615.8|782
1645667400000|2022-02-24 01:50:00|202778|202628|202706.5|202556.5|202789.2|202639.2|202645|202495|829
1645667700000|2022-02-24 01:55:00|202704.4|202554.4|202739.7|202589.7|202789|202639|202702.2|202552.2|627
1645668000000|2022-02-24 02:00:00|202740.5|202590.5|202777.3|202627.3|202795.9|202645.9|202702.5|202552.5|624
1645668300000|2022-02-24 02:05:00|202779.3|202629.3|202819.1|202669.1|202848.8|202698.8|202779.3|202629.3|844
1645668600000|2022-02-24 02:10:00|202818.9|202668.9|202825.3|202675.3|202852.8|202702.8|202779.4|202629.4|711
1645668900000|2022-02-24 02:15:00|202824.9|202674.9|202770.7|202620.7|202840.8|202690.8|202731.4|202581.4|750
1645669200000|2022-02-24 02:20:00|202770.9|202620.9|202832.6|202682.6|202843.4|202693.4|202769.9|202619.9|629
1645669500000|2022-02-24 02:25:00|202832.5|202682.5|202975.3|202825.3|203003.6|202853.6|202827.9|202677.9|462
1645669800000|2022-02-24 02:30:00|202975.6|202825.6|202867.1|202717.1|202997|202847|202852.1|202702.1|594
1645670100000|2022-02-24 02:35:00|202867.6|202717.6|202784.9|202634.9|202881.7|202731.7|202784.3|202634.3|628
1645670400000|2022-02-24 02:40:00|202788.8|202638.8|202791|202641|202832|202682|202771.6|202621.6|606
1645670700000|2022-02-24 02:45:00|202791.5|202641.5|202844.3|202694.3|202847.4|202697.4|202728.4|202578.4|839
1645671000000|2022-02-24 02:50:00|202844.1|202694.1|202963.7|202813.7|202993.5|202843.5|202835.1|202685.1|1035
1645671300000|2022-02-24 02:55:00|202963|202813|202952.6|202802.6|203038|202888|202895.8|202745.8|993
1645671600000|2022-02-24 03:00:00|202953.4|202803.4|202859.8|202709.8|202997.3|202847.3|202807.5|202657.5|841
1645671900000|2022-02-24 03:05:00|202860.9|202710.9|203065.2|202915.2|203118|202984.6|202820.6|202670.6|914
1645672200000|2022-02-24 03:10:00|203089.5|202939.5|203319.7|203169.7|203422.4|203276|203020.2|202914.5|899
1645672500000|2022-02-24 03:15:00|203267.3|203117.3|203498.7|203348.7|203570|203420|203256.9|203106.9|752
1645672800000|2022-02-24 03:20:00|203495.2|203345.2|203553.3|203403.3|203566.6|203416.6|203365.7|203215.7|835
1645673100000|2022-02-24 03:25:00|203560.8|203410.8|203506.6|203356.6|203560.8|203410.8|203453.6|203303.6|803
1645673400000|2022-02-24 03:30:00|203504.2|203354.2|203689.4|203539.4|203729.7|203579.7|203504.2|203354.2|937
1645673700000|2022-02-24 03:35:00|203689.6|203539.6|203747.5|203597.5|203753.5|203603.5|203629.1|203455.4|890
1645674000000|2022-02-24 03:40:00|203747.6|203597.6|203641.2|203491.2|203753.5|203603.5|203617.2|203467.2|907
1645674300000|2022-02-24 03:45:00|203644.8|203494.8|203484|203334|203661.1|203511.1|203456.4|203306.4|716
1645674600000|2022-02-24 03:50:00|203485.7|203335.7|203740.9|203590.9|203771|203621|203432.4|203282.4|885
1645674900000|2022-02-24 03:55:00|203740.4|203590.4|203784.3|203634.3|203792.8|203642.8|203704.6|203554.6|770
1645675200000|2022-02-24 04:00:00|203752|203602|203729.7|203579.7|203778.8|203628.8|203666.8|203516.8|964
1645675500000|2022-02-24 04:05:00|203729.8|203579.8|203850.8|203700.8|203927.1|203777.1|203728.2|203578.2|853
1645675800000|2022-02-24 04:10:00|203851.7|203701.7|204375|204225|204385|204235|203847.8|203697.8|714
1645676100000|2022-02-24 04:15:00|204375.5|204225.5|204403|204253|204452.1|204302.1|204276.5|204126.5|868
1645676400000|2022-02-24 04:20:00|204405.3|204255.3|204320.4|204170.4|204468.4|204318.4|204290.2|204115|877
1645676700000|2022-02-24 04:25:00|204318.5|204168.5|204339.9|204189.9|204422.1|204272.1|204266.3|204105.8|694
1645677000000|2022-02-24 04:30:00|204338.5|204188.5|204241.1|204091.1|204414|204228.6|204201|204030|781
1645677300000|2022-02-24 04:35:00|204245.4|204095.4|204319.2|204169.2|204378|204184.5|204220.5|204070|818
1645677600000|2022-02-24 04:40:00|204378|204164|204295.9|204145.9|204502|204340.7|204295.6|204113|777
1645677900000|2022-02-24 04:45:00|204297.6|204147.6|204416.7|204266.7|204595.3|204385.1|204290.9|204107|771
1645678200000|2022-02-24 04:50:00|204413.8|204263.8|204231.6|204081.6|204413.8|204263.8|204167|204017|662
1645678500000|2022-02-24 04:55:00|204230.5|204080.5|204076.8|203926.8|204271|204080.5|204028.9|203842|954
1645678800000|2022-02-24 05:00:00|204071.2|203921.2|204113.2|203963.2|204186|204019.4|204015.7|203864|785
1645679100000|2022-02-24 05:05:00|204113.1|203963.1|204292.9|204142.9|204355.9|204205.9|204044.5|203894.5|889
1645679400000|2022-02-24 05:10:00|204293.1|204143.1|204249.6|204099.6|204370|204213.9|204235.4|204071|869
1645679700000|2022-02-24 05:15:00|204251|204101|204040.8|203890.8|204265.7|204115.7|204025.3|203875.3|859
1645680000000|2022-02-24 05:20:00|204041.4|203891.4|203966.1|203816.1|204092|203934.8|203945.9|203795.9|883
1645680300000|2022-02-24 05:25:00|203963.8|203813.8|204122.7|203972.7|204125.3|203975.3|203938.9|203788.9|899
1645680600000|2022-02-24 05:30:00|204120.4|203970.4|204392|204242|204408.5|204258.5|204118.8|203968.8|754
1645680900000|2022-02-24 05:35:00|204394.5|204244.5|204428.6|204278.6|204462.5|204312.5|204326|204175|737
1645681200000|2022-02-24 05:40:00|204458.6|204308.6|204603.8|204453.8|204650|204500|204423.5|204238.8|562
1645681500000|2022-02-24 05:45:00|204603.5|204453.5|204636.2|204486.2|204650.9|204500.9|204499.1|204349.1|616
1645681800000|2022-02-24 05:50:00|204632.5|204482.5|204606.7|204456.7|204663.8|204513.8|204561.6|204411.6|560
1645682100000|2022-02-24 05:55:00|204606|204456|204530|204380|204622.1|204472.1|204440.4|204290.4|693
1645682400000|2022-02-24 06:00:00|204523.8|204373.8|204499.3|204349.3|204608|204458|204427|204277|596
1645682700000|2022-02-24 06:05:00|204493|204343|204395.9|204245.9|204496.4|204346.4|204378|204170|639
1645683000000|2022-02-24 06:10:00|204391.5|204241.5|204506.2|204356.2|204512.1|204362.1|204360.8|204210.8|764
1645683300000|2022-02-24 06:15:00|204409.8|204259.8|204342.5|204192.5|204411.7|204261.7|204290|204140|843
1645683600000|2022-02-24 06:20:00|204333.4|204183.4|204263.6|204113.6|204408.1|204258.1|204188.4|204038.4|811
1645683900000|2022-02-24 06:25:00|204265.7|204115.7|204133.6|203983.6|204320.3|204132.8|204120.2|203970.2|742
1645684200000|2022-02-24 06:30:00|204142.6|203992.6|204189.6|204039.6|204220.1|204070.1|204103.5|203953.5|767
1645684500000|2022-02-24 06:35:00|204191|204041|204169.5|204019.5|204209.5|204059.5|204144|203994|717
1645684800000|2022-02-24 06:40:00|204184.2|204034.2|204353.6|204203.6|204359.2|204209.2|204142.8|203992.8|770
1645685100000|2022-02-24 06:45:00|204358.1|204208.1|204472.8|204322.8|204517.9|204367.9|204322.9|204172.9|733
1645685400000|2022-02-24 06:50:00|204473.5|204323.5|204357.4|204207.4|204533.8|204383.8|204329.3|204179.3|680
1645685700000|2022-02-24 06:55:00|204368.6|204218.6|204341|204191|204398.5|204248.5|204278.4|204108|571
1645686000000|2022-02-24 07:00:00|204318.2|204168.2|204462.5|204312.5|204482|204327|204255.5|204105.5|970
1645686300000|2022-02-24 07:05:00|204460.4|204310.4|204229.2|204079.2|204546.5|204396.5|204173.2|204005.6|1014
1645686600000|2022-02-24 07:10:00|204228.7|204078.7|204280.4|204130.4|204424.5|204274.5|204182.7|204032.7|1009
1645686900000|2022-02-24 07:15:00|204292.4|204142.4|204533.1|204383.1|204592.5|204430.1|204275|204125|1019
1645687200000|2022-02-24 07:20:00|204534|204384|204627.5|204477.5|204649.9|204499.9|204442.2|204274.5|952
1645687500000|2022-02-24 07:25:00|204628.9|204478.9|204821|204671|204848.3|204698.3|204592.9|204442.9|1077
1645687800000|2022-02-24 07:30:00|204820.8|204670.8|204820|204670|204891.1|204741.1|204759.8|204609.8|1005
1645688100000|2022-02-24 07:35:00|204820.2|204670.2|204588|204438|204900|204750|204571|204421|970
1645688400000|2022-02-24 07:40:00|204588.8|204438.8|204671.8|204521.8|204845.8|204695.8|204554.1|204403|977
1645688700000|2022-02-24 07:45:00|204663.8|204513.8|204556.8|204406.8|204696.1|204546.1|204502|204352|901
1645689000000|2022-02-24 07:50:00|204562.8|204412.8|204641.3|204491.3|204700|204550|204458.8|204308.8|949
1645689300000|2022-02-24 07:55:00|204641.8|204491.8|204518.5|204368.5|204644.4|204494.4|204487.8|204337.8|893
1645689600000|2022-02-24 08:00:00|204517.4|204367.4|204348.3|204198.3|204525.4|204375.4|204269|204119|811
1645689900000|2022-02-24 08:05:00|204337.2|204187.2|204024.5|203874.5|204372.5|204222.5|204016.5|203866.5|797
1645690200000|2022-02-24 08:10:00|204026.6|203876.6|204141.6|203991.6|204146|203996|204012.1|203862.1|778
1645690500000|2022-02-24 08:15:00|204143.7|203993.7|203989.7|203839.7|204225.7|204075.7|203984.6|203834.6|1064
1645690800000|2022-02-24 08:20:00|203988.2|203838.2|203983.2|203833.2|204150.1|204000.1|203949.7|203799.7|1082
1645691100000|2022-02-24 08:25:00|203986.1|203836.1|203970.2|203820.2|204086.1|203936.1|203931.9|203781.9|1052
1645691400000|2022-02-24 08:30:00|203967.9|203817.9|204135.3|203985.3|204148.1|203998.1|203961.7|203811.7|1029
1645691700000|2022-02-24 08:35:00|204134.6|203984.6|204264.8|204114.8|204282.1|204132.1|204119.4|203969.4|895
1645692000000|2022-02-24 08:40:00|204269.8|204119.8|204321.8|204171.8|204464|204314|204245.1|204095.1|939
1645692300000|2022-02-24 08:45:00|204317.9|204167.9|204260.7|204110.7|204368.3|204218.3|204075.1|203925.1|898
1645692600000|2022-02-24 08:50:00|204255.8|204105.8|204396|204246|204467|204272.8|204152.5|204002.5|906
1645692900000|2022-02-24 08:55:00|204396.5|204246.5|204217.8|204067.8|204409.7|204259.7|204185.5|204035.5|931
1645693200000|2022-02-24 09:00:00|204218.1|204068.1|204054|203904|204237.5|204087.5|204005.5|203855.5|909
1645693500000|2022-02-24 09:05:00|204050.4|203900.4|204076|203926|204082.3|203932.3|203946.1|203796.1|947
1645693800000|2022-02-24 09:10:00|204079.1|203929.1|204161.8|204011.8|204286.8|204136.8|204036.3|203886.3|999
1645694100000|2022-02-24 09:15:00|204164.8|204014.8|204084.8|203934.8|204185.8|204053.7|204057.8|203907.8|890
1645694400000|2022-02-24 09:20:00|204084.2|203934.2|204056.9|203906.9|204118.4|203968.4|203961.7|203811.7|835
1645694700000|2022-02-24 09:25:00|204052.2|203902.2|204014.2|203864.2|204090.2|203974.9|204006.5|203856.5|834
1645695000000|2022-02-24 09:30:00|204013|203863|203929.1|203779.1|204046|203896|203921.8|203771.8|992
1645695300000|2022-02-24 09:35:00|203927.7|203777.7|203871.9|203721.9|203941|203801.6|203837.6|203687.6|908
1645695600000|2022-02-24 09:40:00|203871.3|203721.3|203870.7|203720.7|203909.9|203776|203826|203681|913
1645695900000|2022-02-24 09:45:00|203879.7|203729.7|203894.5|203744.5|203912.8|203762.8|203828.3|203678.3|807
1645696200000|2022-02-24 09:50:00|203897.3|203747.3|203849.2|203699.2|203921|203771|203834.5|203684.5|881
1645696500000|2022-02-24 09:55:00|203852.6|203702.6|203883.9|203733.9|203895.7|203778.4|203819.7|203692|798
1645696800000|2022-02-24 10:00:00|203873.5|203723.5|203858.1|203708.1|203938.6|203788.6|203821.5|203682.2|861
1645697100000|2022-02-24 10:05:00|203859|203709|203638.5|203488.5|203859|203709|203635|203485|833
1645697400000|2022-02-24 10:10:00|203636.6|203486.6|203759.6|203609.6|203787.7|203637.7|203636|203486|872
1645697700000|2022-02-24 10:15:00|203755.3|203605.3|203815.5|203665.5|203858.5|203708.5|203733.4|203583.4|880
1645698000000|2022-02-24 10:20:00|203801.7|203651.7|203815.5|203665.5|203877|203727|203783.2|203633.2|743
1645698300000|2022-02-24 10:25:00|203832|203682|203918.8|203768.8|203924.4|203774.4|203759.6|203609.6|905
1645698600000|2022-02-24 10:30:00|203914.4|203764.4|203914.4|203764.4|204061.1|203911.1|203891|203741|868
1645698900000|2022-02-24 10:35:00|203915.8|203765.8|204001.9|203851.9|204152.4|204002.4|203912.3|203762.3|899
1645699200000|2022-02-24 10:40:00|203997.5|203847.5|204180.8|204030.8|204197.2|204047.2|203965.5|203815.5|825
1645699500000|2022-02-24 10:45:00|204182.8|204032.8|204265.1|204115.1|204294.2|204144.2|204158.7|204008.7|768
1645699800000|2022-02-24 10:50:00|204265.9|204115.9|204409.4|204259.4|204411|204261|204253.3|204103.3|936
1645700100000|2022-02-24 10:55:00|204404.3|204254.3|204437.2|204287.2|204478.1|204328.1|204374.6|204224.6|927
1645700400000|2022-02-24 11:00:00|204446.2|204296.2|204528.2|204378.2|204531|204381|204371.2|204221.2|985
1645700700000|2022-02-24 11:05:00|204517.4|204367.4|204661.6|204511.6|204667.7|204517.7|204517.4|204367.4|946
1645701000000|2022-02-24 11:10:00|204661.3|204511.3|204705.3|204555.3|204776.7|204627.6|204579.3|204429.3|947
1645701300000|2022-02-24 11:15:00|204698.9|204548.9|204609|204459|204851.5|204701.5|204606.6|204456.6|839
1645701600000|2022-02-24 11:20:00|204600|204450|204586.9|204436.9|204737.2|204587.2|204585.3|204435.3|831
1645701900000|2022-02-24 11:25:00|204591.3|204441.3|204457.8|204307.8|204597|204447|204432.7|204282.7|979
1645702200000|2022-02-24 11:30:00|204458.2|204308.2|204437.5|204287.5|204461.1|204311.1|204314|204164|998
1645702500000|2022-02-24 11:35:00|204434.2|204284.2|204703.5|204553.5|204722.7|204572.7|204413|204263|996
1645702800000|2022-02-24 11:40:00|204720.9|204570.9|204494.6|204344.6|204739.5|204589.5|204487|204337|1019
1645703100000|2022-02-24 11:45:00|204494.2|204344.2|204386.1|204236.1|204498.7|204348.7|204332|204182|948
1645703400000|2022-02-24 11:50:00|204383.1|204233.1|204318|204168|204545|204395|204307|204157|927
1645703700000|2022-02-24 11:55:00|204312.8|204162.8|204372|204222|204467.5|204317.5|204237.9|204087.9|963
1645704000000|2022-02-24 12:00:00|204369.5|204219.5|204284.5|204134.5|204507.5|204357.5|204277|204127|1074
1645704300000|2022-02-24 12:05:00|204278.5|204128.5|204564|204414|204649.5|204499.5|204276.1|204126.1|1042
1645704600000|2022-02-24 12:10:00|204564.9|204414.9|204277.3|204127.3|204616.9|204466.9|204270.2|204120.2|1011
1645704900000|2022-02-24 12:15:00|204285|204135|204248.6|204098.6|204330.7|204180.7|204157.8|204007.8|1075
1645705200000|2022-02-24 12:20:00|204245.7|204095.7|204404.3|204254.3|204406.5|204256.5|204217.4|204067.4|989
1645705500000|2022-02-24 12:25:00|204403.8|204253.8|204443.6|204293.6|204452.1|204302.1|204359.3|204209.3|944
1645705800000|2022-02-24 12:30:00|204447.7|204297.7|204686.4|204536.4|204695.6|204545.6|204421.8|204271.8|878
1645706100000|2022-02-24 12:35:00|204685.7|204535.7|204745.8|204595.8|204854.2|204704.2|204685.7|204535.7|1025
1645706400000|2022-02-24 12:40:00|204738.7|204588.7|204932.6|204782.6|204940.7|204790.7|204729.1|204579.1|978
1645706700000|2022-02-24 12:45:00|204933.4|204783.4|205205.6|205055.6|205270.3|205120.3|204907.1|204757.1|974
1645707000000|2022-02-24 12:50:00|205202.2|205052.2|205393.4|205243.4|205424.5|205274.5|205195.7|205045.7|956
1645707300000|2022-02-24 12:55:00|205367.3|205217.3|205208.8|205058.8|205403|205253|205164.1|205014.1|954
1645707600000|2022-02-24 13:00:00|205207.9|205057.9|205240.9|205090.9|205331|205181|205156.4|205006.4|1112
1645707900000|2022-02-24 13:05:00|205241.2|205091.2|205629.5|205479.5|205629.5|205479.5|205201.4|205051.4|1028
1645708200000|2022-02-24 13:10:00|205610.6|205460.6|205533.2|205383.2|205864.4|205714.4|205507|205357|981
1645708500000|2022-02-24 13:15:00|205535.5|205385.5|205425.4|205275.4|205748.4|205598.4|205264.5|205114.5|975
1645708800000|2022-02-24 13:20:00|205422.8|205272.8|205226.5|205076.5|205483.1|205333.1|205182.4|205032.4|857
1645709100000|2022-02-24 13:25:00|205229.2|205079.2|205164.4|205014.4|205295.5|205161.1|205133.7|204983.7|775
1645709400000|2022-02-24 13:30:00|205159.4|205009.4|205031.4|204881.4|205213.9|205063.9|205024.5|204874.5|926
1645709700000|2022-02-24 13:35:00|205033.4|204883.4|205151.3|205001.3|205160|205010|204884.3|204734.3|982
1645710000000|2022-02-24 13:40:00|205150.6|205000.6|205390|205240|205418.4|205268.4|205122.7|204972.7|1045
1645710300000|2022-02-24 13:45:00|205392.4|205242.4|205346.9|205196.9|205469.1|205319.1|205189.5|205039.5|1093
1645710600000|2022-02-24 13:50:00|205313.8|205163.8|205451.3|205301.3|205483.2|205333.2|205180.9|205030.9|1033
1645710900000|2022-02-24 13:55:00|205454.3|205304.3|205637.2|205487.2|205684.1|205534.1|205442.1|205292.1|1069
1645711200000|2022-02-24 14:00:00|205631.6|205481.6|205528.8|205378.8|205691.6|205541.6|205418.6|205268.6|1001
1645711500000|2022-02-24 14:05:00|205529.1|205379.1|205591|205441|205624.5|205474.8|205428.5|205278.5|1022
1645711800000|2022-02-24 14:10:00|205585|205435|205780.6|205630.6|205790|205640|205580.5|205430.5|969
1645712100000|2022-02-24 14:15:00|205778.8|205628.8|206072.5|205922.5|206115.5|205965.5|205777.2|205627.2|984
1645712400000|2022-02-24 14:20:00|206071.3|205921.3|206061.4|205911.4|206116.5|205966.5|205983.6|205882.3|964
1645712700000|2022-02-24 14:25:00|206064.7|205914.7|206102.5|205952.5|206233.4|206083.4|206021|205871|941
1645713000000|2022-02-24 14:30:00|206099.5|205949.5|206267.3|206117.3|206355|206205|206099.5|205949.5|826
1645713300000|2022-02-24 14:35:00|206267|206117|205705.2|205555.2|206412.3|206307.5|205705.2|205555.2|840
1645713600000|2022-02-24 14:40:00|205705.5|205555.5|206110|205960|206121.5|205971.5|205704.6|205554.6|818
1645713900000|2022-02-24 14:45:00|206117.2|205967.2|206327.5|206177.5|206433.4|206283.4|206085|205935|919
1645714200000|2022-02-24 14:50:00|206330.4|206180.4|206405|206255|206412.2|206262.2|206076.7|205926.7|1121
1645714500000|2022-02-24 14:55:00|206397|206247|206321.9|206171.9|206480.1|206330.1|206232.3|206082.3|1106
1645714800000|2022-02-24 15:00:00|206358.1|206208.1|206461.6|206311.6|206929.5|206779.5|206332.2|206182.2|1102
1645715100000|2022-02-24 15:05:00|206457.5|206307.5|206317.1|206167.1|206625.8|206475.8|206301.8|206151.8|1132
1645715400000|2022-02-24 15:10:00|206310.4|206160.4|206170.2|206020.2|206389.8|206239.8|206158.7|206008.7|1037
1645715700000|2022-02-24 15:15:00|206171.5|206021.5|206002.5|205852.5|206262.9|206112.9|205992|205842|1020
1645716000000|2022-02-24 15:20:00|206000.5|205850.5|206053.8|205903.8|206094.6|205944.6|205929|205779|1054
1645716300000|2022-02-24 15:25:00|206051|205901|206160.3|206010.3|206275.4|206125.4|206038.9|205888.9|983
1645716600000|2022-02-24 15:30:00|206166|206016|206413.8|206263.8|206460.6|206310.6|206156.8|206006.8|1107
1645716900000|2022-02-24 15:35:00|206412.5|206262.5|206675.7|206525.7|206764.1|206614.1|206400.6|206250.6|1080
1645717200000|2022-02-24 15:40:00|206672.9|206522.9|206876.6|206726.6|206928.9|206778.9|206672.9|206522.9|1092
1645717500000|2022-02-24 15:45:00|206878.1|206728.1|206849.5|206699.5|206967.6|206817.6|206731.2|206581.2|1077
1645717800000|2022-02-24 15:50:00|206840.4|206690.4|206826.4|206676.4|206942.9|206792.9|206747.9|206597.9|1025
1645718100000|2022-02-24 15:55:00|206824.7|206674.7|206855.5|206705.5|206864.7|206714.7|206718.3|206568.3|1075
1645718400000|2022-02-24 16:00:00|206856|206706|206615.3|206465.3|206906.4|206756.4|206577.6|206427.6|1131
1645718700000|2022-02-24 16:05:00|206613.4|206463.4|206501|206351|206650.9|206500.9|206415.9|206265.9|1078
1645719000000|2022-02-24 16:10:00|206501.1|206351.1|206374.1|206224.1|206638|206488|206344.3|206194.3|1121
1645719300000|2022-02-24 16:15:00|206368.5|206218.5|206253|206103|206450.1|206300.1|206246.8|206096.8|1069
1645719600000|2022-02-24 16:20:00|206264.5|206114.5|206236|206086|206283.3|206133.3|206189.1|206039.1|1066
1645719900000|2022-02-24 16:25:00|206238.2|206088.2|206220.6|206070.6|206279.3|206170|206085.7|205935.7|1001
1645720200000|2022-02-24 16:30:00|206220.5|206070.5|206171.7|206021.7|206271.3|206121.3|206114.5|205964.5|1077
1645720500000|2022-02-24 16:35:00|206169.2|206019.2|206268.8|206118.8|206284.2|206134.2|206160.4|206010.4|1066
1645720800000|2022-02-24 16:40:00|206269.1|206119.1|206453.8|206303.8|206454.3|206342.9|206269|206119|1036
1645721100000|2022-02-24 16:45:00|206447|206297|206626.6|206476.6|206674.6|206550.8|206424.3|206274.3|1041
1645721400000|2022-02-24 16:50:00|206627.7|206477.7|206569.6|206419.6|206723.5|206573.5|206552.1|206402.1|1056
1645721700000|2022-02-24 16:55:00|206566.5|206416.5|206532.6|206382.6|206646.5|206496.5|206518.4|206368.4|1018
1645722000000|2022-02-24 17:00:00|206525.2|206375.2|206534.1|206384.1|206579.5|206456.8|206499.2|206349.2|1046
1645722300000|2022-02-24 17:05:00|206536.4|206386.4|206719.5|206569.5|206731.4|206581.4|206521.2|206371.2|1038
1645722600000|2022-02-24 17:10:00|206714.6|206564.6|206654|206504|206720.8|206570.8|206573|206423|942
1645722900000|2022-02-24 17:15:00|206650.9|206500.9|207051|206901|207076.9|206926.9|206650.7|206500.7|933
1645723200000|2022-02-24 17:20:00|207052.9|206902.9|207401|207251|207613.5|207463.5|207034.5|206884.5|945
1645723500000|2022-02-24 17:25:00|207403|207253|207283|207133|207413.3|207263.3|207226.1|207076.1|989
1645723800000|2022-02-24 17:30:00|207287.8|207137.8|207311|207161|207458.6|207308.6|207228.8|207078.8|987
1645724100000|2022-02-24 17:35:00|207325.8|207175.8|207450.6|207300.6|207505.1|207355.1|207287.3|207137.3|1023
1645724400000|2022-02-24 17:40:00|207440.7|207290.7|207437.7|207287.7|207508.6|207358.6|207357.5|207207.5|970
1645724700000|2022-02-24 17:45:00|207443.2|207293.2|207469.6|207319.6|207482.3|207332.3|207306|207156|991
1645725000000|2022-02-24 17:50:00|207456.1|207306.1|207457|207307|207484.2|207334.2|207280|207130|880
1645725300000|2022-02-24 17:55:00|207440.5|207290.5|207529|207379|207535.2|207385.2|207321|207171|950
1645725600000|2022-02-24 18:00:00|207522.9|207372.9|207890|207740|207896.9|207746.9|207419.1|207269.1|1021
1645725900000|2022-02-24 18:05:00|207893.7|207743.7|207514.6|207364.6|207905|207755|207393.9|207243.9|1052
1645726200000|2022-02-24 18:10:00|207522.9|207372.9|207756.5|207606.5|207785.5|207635.5|207375.8|207225.8|1062
1645726500000|2022-02-24 18:15:00|207762.6|207612.6|207673.4|207523.4|207847|207697|207641.3|207491.3|995
1645726800000|2022-02-24 18:20:00|207673|207523|207866.3|207716.3|207932.5|207782.5|207673|207523|919
1645727100000|2022-02-24 18:25:00|207864.2|207714.2|207788.3|207638.3|207867.8|207717.8|207634.1|207484.1|911
1645727400000|2022-02-24 18:30:00|207783|207633|207809.3|207659.3|207905.8|207755.8|207738.4|207588.4|947
1645727700000|2022-02-24 18:35:00|207806.2|207656.2|207567.5|207417.5|207856.5|207706.5|207548|207398|919
1645728000000|2022-02-24 18:40:00|207569|207419|207574.7|207424.7|207599.7|207449.7|207452.2|207302.2|887
1645728300000|2022-02-24 18:45:00|207579.2|207429.2|207152|207002|207610|207460|207137.5|206987.5|1058
1645728600000|2022-02-24 18:50:00|207148.4|206998.4|207010.7|206860.7|207163.5|207013.5|206881|206731|1157
1645728900000|2022-02-24 18:55:00|207012|206862|206868.3|206718.3|207077.5|206927.5|206806.1|206656.1|1104
1645729200000|2022-02-24 19:00:00|206867.4|206717.4|206716|206566|206899.4|206749.4|206698.7|206548.7|1065
1645729500000|2022-02-24 19:05:00|206719.2|206569.2|206606.7|206456.7|206792.2|206642.2|206516.8|206366.8|1098
1645729800000|2022-02-24 19:10:00|206612.3|206462.3|206439.8|206289.8|206612.3|206462.3|206327|206177|1051
1645730100000|2022-02-24 19:15:00|206435.5|206285.5|206264.1|206114.1|206543.8|206393.8|206236|206086|1016
1645730400000|2022-02-24 19:20:00|206256|206106|206065.6|205915.6|206371|206221|206061.2|205911.2|1030
1645730700000|2022-02-24 19:25:00|206066.5|205916.5|206108.2|205958.2|206240|206090|206065.7|205915.7|944
1645731000000|2022-02-24 19:30:00|206108|205958|205794.5|205644.5|206150.8|206000.8|205773.4|205623.4|940
1645731300000|2022-02-24 19:35:00|205778.9|205628.9|205510.9|205360.9|205812.4|205662.4|205498.6|205348.6|1024
1645731600000|2022-02-24 19:40:00|205511.3|205361.3|205388.3|205238.3|205612.6|205462.6|205334.5|205184.5|1041
1645731900000|2022-02-24 19:45:00|205390.6|205240.6|205719.8|205569.8|205797|205647|205386.9|205236.9|998
1645732200000|2022-02-24 19:50:00|205722.9|205572.9|205652.9|205502.9|205797.9|205647.9|205550.9|205400.9|1035
1645732500000|2022-02-24 19:55:00|205650.5|205500.5|206073.1|205923.1|206093|205943|205646|205496|1009
1645732800000|2022-02-24 20:00:00|206074|205924|205769.2|205619.2|206074|205924|205765.7|205615.7|884
1645733100000|2022-02-24 20:05:00|205767.5|205617.5|205825.5|205675.5|205904|205754|205647|205497|895
1645733400000|2022-02-24 20:10:00|205817|205667|205674.7|205524.7|205876.9|205726.9|205665.4|205515.4|786
1645733700000|2022-02-24 20:15:00|205675.4|205525.4|205626.6|205476.6|205759.1|205609.1|205616|205466|871
1645734000000|2022-02-24 20:20:00|205626.9|205476.9|205432.2|205282.2|205778.2|205628.2|205331.5|205181.5|1039
1645734300000|2022-02-24 20:25:00|205445.9|205295.9|205591.6|205441.6|205605.8|205455.8|205365.1|205215.1|1003
1645734600000|2022-02-24 20:30:00|205584.8|205434.8|205349|205199|205615.5|205465.5|205301.5|205151.5|1036
1645734900000|2022-02-24 20:35:00|205364.7|205214.7|205356.4|205206.4|205399.9|205249.9|205287.5|205137.5|966
1645735200000|2022-02-24 20:40:00|205361.6|205211.6|205431.8|205281.8|205433.7|205283.7|205282.2|205132.2|935
1645735500000|2022-02-24 20:45:00|205431.5|205281.5|205559.1|205409.1|205588.1|205438.1|205347.4|205197.4|971
1645735800000|2022-02-24 20:50:00|205547.8|205397.8|205302.7|205152.7|205547.8|205397.8|205293.9|205143.9|959
1645736100000|2022-02-24 20:55:00|205305.9|205155.9|205418|205268|205613.7|205463.7|205305.9|205155.9|1015
1645736400000|2022-02-24 21:00:00|205411.3|205261.3|205435.9|205285.9|205570.8|205420.8|205348.8|205198.8|881
1645736700000|2022-02-24 21:05:00|205423|205273|205396.5|205246.5|205438.8|205288.8|205309.6|205159.6|856
1645737000000|2022-02-24 21:10:00|205411.5|205261.5|205462|205312|205474.5|205324.5|205333.8|205183.8|818
1645737300000|2022-02-24 21:15:00|205459.6|205309.6|205462.9|205312.9|205480.6|205330.6|205438.5|205288.5|443
1645737600000|2022-02-24 21:20:00|205463.2|205313.2|205641.9|205491.9|205659.4|205509.4|205416.5|205266.5|480
1645737900000|2022-02-24 21:25:00|205640.2|205490.2|205755.6|205605.6|205757|205607|205605.8|205455.8|573
1645738200000|2022-02-24 21:30:00|205735.1|205585.1|205667.8|205517.8|205735.1|205585.1|205635|205485|430
1645738500000|2022-02-24 21:35:00|205671.2|205521.2|205683.9|205533.9|205692.3|205542.3|205646.2|205496.2|337
1645738800000|2022-02-24 21:40:00|205689.7|205539.7|205619.6|205469.6|205733.8|205544|205606.4|205456.4|349
1645739100000|2022-02-24 21:45:00|205616.3|205466.3|205558|205408|205661.4|205511.4|205539.8|205389.8|307
1645739400000|2022-02-24 21:50:00|205570.8|205420.8|205605.3|205324.9|205621.8|205429.1|205512.4|205286.2|349
1645739700000|2022-02-24 21:55:00|205565.5|205415.5|205761.4|205451.4|205796.6|205486.6|205543|205317.3|668
1645740000000|2022-02-24 22:00:00|205764.4|205454.4|205787.9|205477.9|205877.9|205567.9|205764.4|205454.4|301
1645740300000|2022-02-24 22:05:00|205800.3|205490.3|205792.2|205482.2|205831.4|205521.4|205760.6|205450.6|108
1645740600000|2022-02-24 22:10:00|205757|205447|205725|205415|205929.8|205619.8|205647.7|205337.7|599
1645740900000|2022-02-24 22:15:00|205797.2|205487.2|205654.7|205344.7|205850.6|205540.6|205638.5|205328.5|538
1645741200000|2022-02-24 22:20:00|205657.1|205347.1|205701.8|205391.8|205875.3|205565.3|205630.4|205320.4|695
1645741500000|2022-02-24 22:25:00|205844.4|205534.4|205700|205390|205875.3|205565.3|205632.8|205322.8|668
1645741800000|2022-02-24 22:30:00|205667.7|205357.7|205652.2|205342.2|205875.3|205565.3|205630.3|205320.3|641
1645742100000|2022-02-24 22:35:00|205649.2|205339.2|205644.1|205334.1|205863.1|205553.1|205643.2|205333.2|697
1645742400000|2022-02-24 22:40:00|205639.8|205329.8|205635.5|205325.5|205849|205539|205632.6|205322.6|585
1645742700000|2022-02-24 22:45:00|205684.9|205374.9|205637.9|205327.9|205869.1|205559.1|205634.4|205324.4|579
1645743000000|2022-02-24 22:50:00|205638.1|205328.1|205634.2|205324.2|205785|205475|205631|205321|100
1645743300000|2022-02-24 22:55:00|205643.8|205333.8|205650.6|205340.6|205863.3|205553.3|205634|205324|98
1645743600000|2022-02-24 23:00:00|205734.5|205424.5|205704.4|205506.5|205796|205578.5|205566.6|205269.4|668
1645743900000|2022-02-24 23:05:00|205678|205528|205647.3|205497.3|205750.4|205587.5|205633.9|205416.3|524
1645744200000|2022-02-24 23:10:00|205670.2|205454.3|205684.5|205534.5|205773|205573.6|205636.9|205437.4|582
1645744500000|2022-02-24 23:15:00|205709.2|205510.3|205751.1|205601.1|205841|205628.9|205678.9|205507.3|645
1645744800000|2022-02-24 23:20:00|205750.2|205600.2|205758.2|205608.2|205861|205657.3|205724.7|205568.5|639
1645745100000|2022-02-24 23:25:00|205727.1|205577.1|205796.7|205646.7|205924.7|205692.5|205727.1|205572.3|490
1645745400000|2022-02-24 23:30:00|205799|205649|205800.8|205650.8|205910|205686.5|205764.4|205541|523
1645745700000|2022-02-24 23:35:00|205776.4|205626.4|205815.1|205665.1|205910|205735.6|205771.7|205575.5|478
1645746000000|2022-02-24 23:40:00|205814.1|205664.1|205805.5|205655.5|205925|205744.3|205805.5|205607.5|452
1645746300000|2022-02-24 23:45:00|205815.7|205665.7|205773.9|205623.9|205886.6|205736.6|205761.5|205578.7|633
1645746600000|2022-02-24 23:50:00|205788.4|205599.7|205729.8|205579.8|205788.4|205636.5|205724.8|205549.1|648
1645746900000|2022-02-24 23:55:00|205727.2|205577.2|205744.4|205594.4|205817.4|205664.9|205722.8|205507.4|467
1645747200000|2022-02-25 00:00:00|205743.9|205593.9|205750|205600|205808.6|205658.6|205718.5|205530.5|603
1645747500000|2022-02-25 00:05:00|205749.7|205599.7|205748.3|205598.3|205795|205640.7|205731|205539.4|540
1645747800000|2022-02-25 00:10:00|205748.4|205598.4|205758.6|205608.6|205809.9|205659.9|205729|205579|565
1645748100000|2022-02-25 00:15:00|205762.9|205612.9|205747.5|205597.5|205811.1|205661.1|205722.3|205568.2|538
1645748400000|2022-02-25 00:20:00|205754.6|205604.6|205581.1|205431.1|205793.5|205643.5|205568.5|205418.5|703
1645748700000|2022-02-25 00:25:00|205580.6|205430.6|205471.2|205321.2|205603.9|205453.9|205418.7|205242.5|612
1645749000000|2022-02-25 00:30:00|205471.6|205321.6|205429.5|205279.5|205544|205322.4|205376.9|205199.3|573
1645749300000|2022-02-25 00:35:00|205435.9|205285.9|205467.5|205317.5|205496.2|205346.2|205416.4|205266.4|707
1645749600000|2022-02-25 00:40:00|205469.3|205319.3|205485.3|205335.3|205511.3|205361.3|205441.3|205291.3|659
1645749900000|2022-02-25 00:45:00|205483.3|205333.3|205501.2|205351.2|205534.3|205384.3|205483.3|205333.3|482
1645750200000|2022-02-25 00:50:00|205500.8|205350.8|205813.3|205663.3|205842.9|205692.9|205492.7|205342.7|910
1645750500000|2022-02-25 00:55:00|205808.4|205658.4|205716.4|205566.4|205851.1|205701.1|205695.7|205545.7|717
1645750800000|2022-02-25 01:00:00|205717.5|205567.5|205751.4|205601.4|205779.3|205629.3|205589.1|205404.1|805
1645751100000|2022-02-25 01:05:00|205751.7|205601.7|205697.6|205547.6|205841|205674.1|205687|205537|912
1645751400000|2022-02-25 01:10:00|205691.8|205541.8|205731.4|205581.4|205784|205629.2|205680.7|205509|767
1645751700000|2022-02-25 01:15:00|205731.3|205581.3|205717.6|205567.6|205759|205587|205620.4|205463|669
1645752000000|2022-02-25 01:20:00|205709.7|205559.7|205683|205533|205709.7|205559.7|205526.6|205366|803
1645752300000|2022-02-25 01:25:00|205681.4|205531.4|205624.7|205474.7|205737.5|205587.5|205557.6|205377|898
1645752600000|2022-02-25 01:30:00|205627.1|205477.1|205596.5|205446.5|205647.7|205497.7|205509.2|205359.2|946
1645752900000|2022-02-25 01:35:00|205598.1|205448.1|205650.3|205500.3|205700|205504.5|205576.1|205426.1|874
1645753200000|2022-02-25 01:40:00|205650.4|205500.4|205685.3|205535.3|205734.7|205584.7|205615.2|205465.2|864
1645753500000|2022-02-25 01:45:00|205685.2|205535.2|205783.1|205633.1|205806.6|205656.6|205679.3|205529.3|941
1645753800000|2022-02-25 01:50:00|205785.5|205635.5|205633.1|205483.1|205806.7|205656.7|205633.1|205483.1|826
1645754100000|2022-02-25 01:55:00|205621.6|205471.6|205537.5|205387.5|205659.7|205509.7|205535.2|205385.2|836
1645754400000|2022-02-25 02:00:00|205538.5|205388.5|205510.7|205360.7|205569|205419|205481.6|205331.6|1057
1645754700000|2022-02-25 02:05:00|205511.8|205361.8|205552.6|205402.6|205565|205415|205460.9|205310.9|1000
1645755000000|2022-02-25 02:10:00|205542|205392|205507.5|205357.5|205640|205459.5|205483|205333|1004
1645755300000|2022-02-25 02:15:00|205508.1|205358.1|205420.4|205270.4|205549.4|205375|205385.9|205229|888
1645755600000|2022-02-25 02:20:00|205405.1|205255.1|205468.9|205318.9|205555.4|205405.4|205404.7|205254.7|874
1645755900000|2022-02-25 02:25:00|205471.3|205321.3|205438.6|205288.6|205500.5|205350.5|205389.2|205239.2|717
1645756200000|2022-02-25 02:30:00|205439.3|205289.3|205459.6|205309.6|205484|205334|205431.1|205281.1|688
1645756500000|2022-02-25 02:35:00|205459.3|205309.3|205587|205437|205603.6|205453.6|205431.7|205281.7|685
1645756800000|2022-02-25 02:40:00|205591.5|205441.5|205463.1|205313.1|205601.7|205451.7|205382.4|205202.7|766
1645757100000|2022-02-25 02:45:00|205462|205312|205408.1|205258.1|205484|205334|205379.1|205229.1|636
1645757400000|2022-02-25 02:50:00|205392.7|205242.7|205421.9|205271.9|205432.6|205282.6|205352.5|205202.5|536
1645757700000|2022-02-25 02:55:00|205416.9|205266.9|205413.5|205263.5|205435.6|205285.6|205398.3|205248.3|567
1645758000000|2022-02-25 03:00:00|205414.7|205264.7|205455.9|205305.9|205461|205311|205404.3|205254.3|618
1645758300000|2022-02-25 03:05:00|205455|205305|205465.5|205315.5|205506.8|205356.8|205411.6|205261.6|1014
1645758600000|2022-02-25 03:10:00|205470.5|205320.5|205547.2|205397.2|205548.4|205398.4|205463.8|205313.8|803
1645758900000|2022-02-25 03:15:00|205546.5|205396.5|205497.9|205347.9|205554.3|205404.3|205472.6|205322.6|778
1645759200000|2022-02-25 03:20:00|205493.3|205343.3|205451|205301|205511.2|205361.2|205438.9|205288.9|854
1645759500000|2022-02-25 03:25:00|205451.2|205301.2|205457|205307|205476.2|205326.2|205401.9|205251.9|770
1645759800000|2022-02-25 03:30:00|205454.7|205304.7|205449.2|205299.2|205515.8|205365.8|205441.1|205291.1|880
1645760100000|2022-02-25 03:35:00|205446.8|205296.8|205371.2|205221.2|205469.6|205319.6|205332.4|205182.4|817
1645760400000|2022-02-25 03:40:00|205370.5|205220.5|205311.6|205161.6|205370.5|205220.5|205290.3|205140.3|788
1645760700000|2022-02-25 03:45:00|205312.8|205162.8|205288|205138|205336.3|205186.3|205280.9|205130.9|885
1645761000000|2022-02-25 03:50:00|205289.2|205139.2|205265.2|205115.2|205335.6|205185.6|205246.8|205096.8|903
1645761300000|2022-02-25 03:55:00|205259|205109|205219.4|205069.4|205294.4|205144.4|205197|205047|762
1645761600000|2022-02-25 04:00:00|205220.5|205070.5|205219.3|205069.3|205242.6|205092.6|205200.3|205050.3|727
1645761900000|2022-02-25 04:05:00|205220.5|205070.5|205202.1|205052.1|205230.5|205080.5|205166.9|205016.9|551
1645762200000|2022-02-25 04:10:00|205204.1|205054.1|205195.7|205045.7|205218.1|205068.1|205174.7|205024.7|599
1645762500000|2022-02-25 04:15:00|205195.3|205045.3|205217.1|205067.1|205233.9|205083.9|205184.4|205034.4|660
1645762800000|2022-02-25 04:20:00|205218|205068|205212.6|205062.6|205231.5|205081.5|205184.2|205034.2|546
1645763100000|2022-02-25 04:25:00|205212.2|205062.2|205105.9|204955.9|205214.2|205064.2|205096.4|204946.4|463
1645763400000|2022-02-25 04:30:00|205108.6|204958.6|205115.6|204965.6|205124.5|204974.5|205096|204946|340
1645763700000|2022-02-25 04:35:00|205116|204966|205131.9|204981.9|205138.3|204988.3|205102|204952|394
1645764000000|2022-02-25 04:40:00|205131.6|204981.6|205150.5|205000.5|205197.5|205047.5|205127.6|204977.6|550
1645764300000|2022-02-25 04:45:00|205150.8|205000.8|205212.9|205062.9|205247.3|205097.3|205144.1|204994.1|532
1645764600000|2022-02-25 04:50:00|205213.2|205063.2|205227.2|205077.2|205256.7|205106.7|205209.9|205059.9|568
1645764900000|2022-02-25 04:55:00|205228.8|205078.8|205157.5|205007.5|205228.8|205078.8|205144.6|204994.6|633
1645765200000|2022-02-25 05:00:00|205158.4|205008.4|205120.8|204970.8|205219.5|205069.5|205116.8|204966.8|656
1645765500000|2022-02-25 05:05:00|205120.6|204970.6|205210.9|205060.9|205223.8|205073.8|205120.6|204970.6|587
1645765800000|2022-02-25 05:10:00|205209.3|205059.3|205218.5|205068.5|205226.8|205076.8|205187.8|205037.8|475
1645766100000|2022-02-25 05:15:00|205219|205069|205169.3|205019.3|205238.3|205088.3|205149.9|204999.9|496
1645766400000|2022-02-25 05:20:00|205175.9|205025.9|205236.7|205086.7|205248.3|205098.3|205175.9|205025.9|793
1645766700000|2022-02-25 05:25:00|205236|205086|205237.9|205087.9|205245.6|205095.6|205207.7|205057.7|750
1645767000000|2022-02-25 05:30:00|205235.1|205085.1|205213.9|205063.9|205248.3|205098.3|205203|205053|627
1645767300000|2022-02-25 05:35:00|205213.6|205063.6|205167.3|205017.3|205214.4|205064.4|205151.8|205001.8|473
1645767600000|2022-02-25 05:40:00|205167.5|205017.5|205184|205034|205217.5|205067.5|205165.6|205015.6|382
1645767900000|2022-02-25 05:45:00|205185.8|205035.8|205131|204981|205190.5|205040.5|205118.8|204968.8|431
1645768200000|2022-02-25 05:50:00|205132.9|204982.9|205124.2|204974.2|205138|204988|205118|204968|386
1645768500000|2022-02-25 05:55:00|205124.1|204974.1|205157.1|205007.1|205173|205023|205115.3|204965.3|419
1645768800000|2022-02-25 06:00:00|205162.1|205012.1|205151.4|205001.4|205184.2|205034.2|205150.6|205000.6|457
1645769100000|2022-02-25 06:05:00|205151.6|205001.6|205151.7|205001.7|205176.4|205026.4|205150|205000|417
1645769400000|2022-02-25 06:10:00|205152.3|205002.3|205212.1|205062.1|205217.5|205067.5|205112.6|204962.6|398
1645769700000|2022-02-25 06:15:00|205213.9|205063.9|205138.6|204988.6|205216.7|205066.7|205119.8|204969.8|360
1645770000000|2022-02-25 06:20:00|205138.7|204988.7|205123.6|204973.6|205141.8|204991.8|205108.5|204958.5|412
1645770300000|2022-02-25 06:25:00|205122.9|204972.9|205121.2|204971.2|205127.3|204977.3|205094.1|204944.1|464
1645770600000|2022-02-25 06:30:00|205120.6|204970.6|205154.9|205004.9|205222.5|205072.5|205119.8|204969.8|543
1645770900000|2022-02-25 06:35:00|205155|205005|205194.8|205044.8|205227.3|205077.3|205136.6|204986.6|578
1645771200000|2022-02-25 06:40:00|205194.5|205044.5|205234.1|205084.1|205235.7|205085.7|205194.5|205044.5|553
1645771500000|2022-02-25 06:45:00|205234.4|205084.4|205233.6|205083.6|205280.4|205130.4|205230.6|205080.6|713
1645771800000|2022-02-25 06:50:00|205233.9|205083.9|205302.5|205152.5|205303.5|205153.5|205229.8|205079.8|469
1645772100000|2022-02-25 06:55:00|205303|205153|205213.5|205063.5|205303|205153|205205.8|205055.8|586
1645772400000|2022-02-25 07:00:00|205206.4|205056.4|205196.1|205046.1|205250.6|205100.6|205062.1|204912.1|853
1645772700000|2022-02-25 07:05:00|205196.2|205046.2|205355.4|205205.4|205438.1|205288.1|205194.1|205044.1|754
1645773000000|2022-02-25 07:10:00|205355.1|205205.1|205246.7|205096.7|205409.6|205259.6|205224.6|205074.6|904
1645773300000|2022-02-25 07:15:00|205245.8|205095.8|205069.3|204919.3|205255.2|205105.2|205065.7|204915.7|810
1645773600000|2022-02-25 07:20:00|205070.3|204920.3|205003.5|204853.5|205081.9|204931.9|204994.7|204844.7|771
1645773900000|2022-02-25 07:25:00|205004.2|204854.2|205024.7|204874.7|205114.3|204964.3|205001.9|204851.9|682
1645774200000|2022-02-25 07:30:00|205024|204874|205081.2|204931.2|205135.5|204985.5|205020.8|204870.8|698
1645774500000|2022-02-25 07:35:00|205084.7|204934.7|204936.7|204786.7|205096.1|204946.1|204908.5|204758.5|679
1645774800000|2022-02-25 07:40:00|204936.9|204786.9|204901.1|204751.1|204946.7|204796.7|204779.5|204629.5|867
1645775100000|2022-02-25 07:45:00|204900.6|204750.6|204945.1|204795.1|204994.9|204844.9|204847.7|204697.7|897
1645775400000|2022-02-25 07:50:00|204948.9|204798.9|205122.2|204972.2|205126.7|204976.7|204915.3|204765.3|759
1645775700000|2022-02-25 07:55:00|205122|204972|205046.7|204896.7|205150.5|205000.5|205043.3|204893.3|752
1645776000000|2022-02-25 08:00:00|205033.4|204883.4|205182.1|205032.1|205186.9|205036.9|205025.7|204875.7|990
1645776300000|2022-02-25 08:05:00|205182.2|205032.2|205290.1|205140.1|205295.6|205145.6|205162.5|205012.5|922
1645776600000|2022-02-25 08:10:00|205290.9|205140.9|205062.7|204912.7|205363.4|205213.4|205003|204853|915
1645776900000|2022-02-25 08:15:00|205057.9|204907.9|205101.6|204951.6|205208.6|205058.6|205055.5|204905.5|1002
1645777200000|2022-02-25 08:20:00|205089.8|204939.8|204948.9|204798.9|205154.6|205004.6|204939.2|204789.2|1015
1645777500000|2022-02-25 08:25:00|204952.9|204802.9|204895|204745|205023.2|204873.2|204880|204730|1005
1645777800000|2022-02-25 08:30:00|204896|204746|204768.9|204618.9|204898.1|204748.1|204728.7|204578.7|955
1645778100000|2022-02-25 08:35:00|204767.7|204617.7|204755.7|204605.7|204936.3|204786.3|204655.5|204505.5|1043
1645778400000|2022-02-25 08:40:00|204755|204605|204710.9|204560.9|204802.5|204652.5|204690.4|204540.4|1031
1645778700000|2022-02-25 08:45:00|204712|204562|204730.3|204580.3|204764.6|204614.6|204711|204561|918
1645779000000|2022-02-25 08:50:00|204729.7|204579.7|204749.3|204599.3|204761.7|204611.7|204686.3|204536.3|971
1645779300000|2022-02-25 08:55:00|204751.6|204601.6|204756.7|204606.7|204804|204654|204737.5|204587.5|988
1645779600000|2022-02-25 09:00:00|204751.5|204601.5|204835|204685|204876.4|204726.4|204642.8|204492.8|1074
1645779900000|2022-02-25 09:05:00|204840.6|204690.6|204834|204684|204860.8|204710.8|204786.4|204636.4|821
1645780200000|2022-02-25 09:10:00|204829.6|204679.6|204852.4|204702.4|204858.9|204708.9|204800.5|204650.5|692
1645780500000|2022-02-25 09:15:00|204851.3|204701.3|204729.8|204579.8|204851.3|204701.3|204722.1|204572.1|686
1645780800000|2022-02-25 09:20:00|204730.2|204580.2|204758.5|204608.5|204818.2|204668.2|204730.2|204580.2|823
1645781100000|2022-02-25 09:25:00|204757.6|204607.6|204798.5|204648.5|204889.5|204739.5|204757.3|204607.3|836
1645781400000|2022-02-25 09:30:00|204799.3|204649.3|204810.8|204660.8|204888.6|204738.6|204734.6|204584.6|915
1645781700000|2022-02-25 09:35:00|204811.1|204661.1|204711.9|204561.9|204816.5|204666.5|204693.2|204543.2|809
1645782000000|2022-02-25 09:40:00|204711.7|204561.7|204650.6|204500.6|204730.8|204580.8|204626.8|204476.8|830
1645782300000|2022-02-25 09:45:00|204666.6|204516.6|204640.3|204490.3|204720.8|204570.8|204631.3|204481.3|710
1645782600000|2022-02-25 09:50:00|204640.7|204490.7|204606.9|204456.9|204648.9|204498.9|204604|204454|562
1645782900000|2022-02-25 09:55:00|204603.1|204453.1|204627.1|204477.1|204646.2|204496.2|204593.5|204443.5|697
1645783200000|2022-02-25 10:00:00|204632.2|204482.2|204595.9|204445.9|204681.3|204531.3|204591.9|204441.9|694
1645783500000|2022-02-25 10:05:00|204597.3|204447.3|204565|204415|204600.7|204450.7|204516.8|204366.8|708
1645783800000|2022-02-25 10:10:00|204567.8|204417.8|204544.3|204394.3|204617|204467|204523.9|204373.9|807
1645784100000|2022-02-25 10:15:00|204544.4|204394.4|204507.3|204357.3|204560.4|204410.4|204504.7|204354.7|804
1645784400000|2022-02-25 10:20:00|204510.7|204360.7|204426.3|204276.3|204517.8|204367.8|204389.9|204239.9|892
1645784700000|2022-02-25 10:25:00|204424.9|204274.9|204391.1|204241.1|204508.1|204358.1|204382|204232|898
1645785000000|2022-02-25 10:30:00|204385.8|204235.8|204392.3|204242.3|204394.6|204244.6|204246.3|204096.3|820
1645785300000|2022-02-25 10:35:00|204394.4|204244.4|204349.5|204199.5|204427|204277|204333.8|204183.8|708
1645785600000|2022-02-25 10:40:00|204351.7|204201.7|204338.8|204188.8|204367|204217|204259|204133.4|672
1645785900000|2022-02-25 10:45:00|204340.4|204190.4|204337.8|204187.8|204360.4|204210.4|204299.1|204149.1|748
1645786200000|2022-02-25 10:50:00|204337.3|204187.3|204348.7|204198.7|204385.1|204235.1|204335.9|204185.9|772
1645786500000|2022-02-25 10:55:00|204347.2|204197.2|204332|204182|204404.5|204254.5|204328|204178|727
1645786800000|2022-02-25 11:00:00|204334.3|204184.3|204274.9|204124.9|204351.6|204208.7|204258.7|204109|840
1645787100000|2022-02-25 11:05:00|204277.2|204127.2|204440.1|204290.1|204460.2|204310.2|204277.2|204127.2|850
1645787400000|2022-02-25 11:10:00|204441.9|204291.9|204425.6|204275.6|204484.7|204334.7|204421.8|204271.8|626
1645787700000|2022-02-25 11:15:00|204433.6|204283.6|204610|204460|204639.2|204489.2|204429.8|204279.8|648
1645788000000|2022-02-25 11:20:00|204617.4|204467.4|204631|204481|204676.9|204526.9|204604.9|204454.9|682
1645788300000|2022-02-25 11:25:00|204640.7|204490.7|204571.5|204421.5|204687.1|204537.1|204552.7|204402.7|947
1645788600000|2022-02-25 11:30:00|204571.4|204421.4|204538.2|204388.2|204610.5|204460.5|204527.2|204377.2|897
1645788900000|2022-02-25 11:35:00|204538.4|204388.4|204522.1|204372.1|204560.5|204410.5|204508.7|204358.7|831
1645789200000|2022-02-25 11:40:00|204518.9|204368.9|204602|204452|204612.7|204462.7|204508.5|204358.5|868
1645789500000|2022-02-25 11:45:00|204603|204453|204487.5|204337.5|204609.3|204459.3|204485|204335|917
1645789800000|2022-02-25 11:50:00|204473.7|204323.7|204528|204378|204604.3|204454.3|204455|204305|906
1645790100000|2022-02-25 11:55:00|204525.1|204375.1|204486.7|204336.7|204556|204406|204442|204292|885
1645790400000|2022-02-25 12:00:00|204484.2|204334.2|204659.8|204509.8|204697.4|204547.4|204467.9|204317.9|767
1645790700000|2022-02-25 12:05:00|204658.6|204508.6|204409.4|204259.4|204674.6|204524.6|204386.1|204236.1|762
1645791000000|2022-02-25 12:10:00|204407.9|204257.9|204173.7|204023.7|204454.2|204304.2|204172.2|204022.2|854
1645791300000|2022-02-25 12:15:00|204174.9|204024.9|204180|204030|204232.9|204082.9|204134.2|203984.2|842
1645791600000|2022-02-25 12:20:00|204178.5|204028.5|204219.4|204069.4|204231|204081|204169.6|204019.6|864
1645791900000|2022-02-25 12:25:00|204220.1|204070.1|204274.4|204124.4|204322.8|204172.8|204163.7|204059.9|823
1645792200000|2022-02-25 12:30:00|204273|204123|204402.4|204252.4|204404.8|204254.8|204233.2|204083.2|824
1645792500000|2022-02-25 12:35:00|204403.1|204253.1|204476.5|204326.5|204503.3|204353.3|204397.4|204247.4|824
1645792800000|2022-02-25 12:40:00|204476.3|204326.3|204402.4|204252.4|204508.3|204358.3|204346.7|204196.7|863
1645793100000|2022-02-25 12:45:00|204401.4|204251.4|204489.6|204339.6|204528.2|204378.2|204376.6|204226.6|900
1645793400000|2022-02-25 12:50:00|204490.5|204340.5|203917.3|203767.3|204496.2|204346.2|203910.6|203760.6|1112
1645793700000|2022-02-25 12:55:00|203907.2|203757.2|204021.9|203871.9|204021.9|203871.9|203901.2|203751.2|1045
1645794000000|2022-02-25 13:00:00|204023.2|203873.2|204286.7|204136.7|204293.6|204143.6|204021.4|203871.4|1063
1645794300000|2022-02-25 13:05:00|204286.3|204136.3|204325.4|204175.4|204344.3|204194.3|204182|204032|999
1645794600000|2022-02-25 13:10:00|204326.7|204176.7|204379.2|204229.2|204470.7|204320.7|204311.7|204161.7|977
1645794900000|2022-02-25 13:15:00|204376.6|204226.6|204304.9|204154.9|204412.9|204262.9|204278.2|204128.2|983
1645795200000|2022-02-25 13:20:00|204307.9|204157.9|204181.3|204031.3|204367|204217|204180|204030|990
1645795500000|2022-02-25 13:25:00|204177.4|204027.4|204266.1|204116.1|204351.2|204201.2|204177.4|204027.4|779
1645795800000|2022-02-25 13:30:00|204266.7|204116.7|204113|203963|204400.4|204250.4|204108|203958|903
1645796100000|2022-02-25 13:35:00|204112.6|203962.6|204078.9|203928.9|204189.5|204039.5|203980.2|203830.2|956
1645796400000|2022-02-25 13:40:00|204076.9|203926.9|204201.4|204051.4|204247.8|204097.8|204051.3|203901.3|921
1645796700000|2022-02-25 13:45:00|204203.8|204053.8|204301.1|204151.1|204303.8|204153.8|204121.1|203971.1|917
1645797000000|2022-02-25 13:50:00|204300.9|204150.9|204259|204109|204366.5|204216.5|204234.3|204084.3|901
1645797300000|2022-02-25 13:55:00|204260.3|204110.3|204290.6|204140.6|204295.4|204145.4|204146.2|203996.2|939
1645797600000|2022-02-25 14:00:00|204297.9|204147.9|204186.4|204036.4|204310.2|204160.2|204158.4|204008.4|908
1645797900000|2022-02-25 14:05:00|204186.8|204036.8|204440.8|204290.8|204443.4|204293.4|204173.9|204023.9|926
1645798200000|2022-02-25 14:10:00|204455.6|204305.6|204377|204227|204457.7|204307.7|204343.4|204193.4|930
1645798500000|2022-02-25 14:15:00|204371.3|204221.3|204424|204274|204490.5|204340.5|204350.8|204200.8|857
1645798800000|2022-02-25 14:20:00|204424.8|204274.8|204302.7|204152.7|204450.4|204300.4|204296.2|204146.2|920
1645799100000|2022-02-25 14:25:00|204297.2|204147.2|204411.9|204261.9|204437.4|204287.4|204291.2|204141.2|920
1645799400000|2022-02-25 14:30:00|204414.5|204264.5|204420.7|204270.7|204508.2|204358.2|204394.3|204245.9|869
1645799700000|2022-02-25 14:35:00|204421.2|204271.2|204422|204272|204452.8|204325.8|204373.6|204235.5|1086
1645800000000|2022-02-25 14:40:00|204421.9|204271.9|204423.4|204273.4|204463.4|204357.5|204302.3|204201.2|1041
1645800300000|2022-02-25 14:45:00|204422.7|204272.7|204369.1|204219.1|204451.3|204301.3|204298.2|204199.1|1031
1645800600000|2022-02-25 14:50:00|204368.7|204218.7|204515.7|204365.7|204539.3|204419.5|204283.3|204180.8|1083
1645800900000|2022-02-25 14:55:00|204513.5|204363.5|204870.3|204720.3|204916.5|204808.1|204513.1|204363.1|923
1645801200000|2022-02-25 15:00:00|204871.8|204721.8|204875.5|204725.5|204888.5|204738.5|204701|204551|1071
1645801500000|2022-02-25 15:05:00|204877.7|204727.7|204964.8|204814.8|205005.6|204855.6|204861.9|204711.9|1025
1645801800000|2022-02-25 15:10:00|204966.7|204816.7|204931.7|204781.7|204979.8|204854.6|204847.3|204700.4|1019
1645802100000|2022-02-25 15:15:00|204931.6|204781.6|204779|204629|205009|204896.4|204733.9|204583.9|1030
1645802400000|2022-02-25 15:20:00|204778.6|204628.6|204648|204498|204827.6|204712|204595.1|204445.1|1048
1645802700000|2022-02-25 15:25:00|204648.4|204498.4|204690.6|204540.6|204756.1|204609.8|204625.3|204475.3|1023
1645803000000|2022-02-25 15:30:00|204690.7|204540.7|204608.5|204458.5|204701.8|204551.8|204544.3|204394.3|1019
1645803300000|2022-02-25 15:35:00|204608.7|204458.7|204672.1|204522.1|204724.7|204574.7|204596.5|204446.5|981
1645803600000|2022-02-25 15:40:00|204676.9|204526.9|204335|204185|204678.4|204528.4|204335|204185|990
1645803900000|2022-02-25 15:45:00|204336.9|204186.9|204278.3|204128.3|204348.1|204198.1|204158.2|204053.2|988
1645804200000|2022-02-25 15:50:00|204291.4|204141.4|204120.5|203970.5|204312|204162|204096.4|203946.4|963
1645804500000|2022-02-25 15:55:00|204118|203968|204452.9|204302.9|204551.7|204401.7|204099.9|203949.9|1098
1645804800000|2022-02-25 16:00:00|204445.8|204295.8|204604.4|204454.4|204695.3|204562|204433.3|204283.3|1109
1645805100000|2022-02-25 16:05:00|204604.1|204454.1|204729.9|204579.9|204741.4|204591.4|204580.9|204430.9|881
1645805400000|2022-02-25 16:10:00|204729|204579|204523.7|204373.7|204746.6|204596.6|204500.1|204358.8|803
1645805700000|2022-02-25 16:15:00|204523.9|204373.9|204484|204334|204530.6|204380.6|204380.6|204230.6|890
1645806000000|2022-02-25 16:20:00|204484.1|204334.1|204514.8|204364.8|204565.4|204455|204477.4|204327.4|811
1645806300000|2022-02-25 16:25:00|204512|204362|204513.7|204363.7|204568.3|204455.2|204496.5|204361.6|770
1645806600000|2022-02-25 16:30:00|204514.7|204364.7|204553.3|204403.3|204554.8|204451.4|204442.8|204292.8|952
1645806900000|2022-02-25 16:35:00|204552.9|204402.9|204516.4|204366.4|204601.7|204453.9|204476.8|204351.9|896
1645807200000|2022-02-25 16:40:00|204515.7|204365.7|204468.4|204318.4|204541.6|204391.6|204416.9|204312.7|896
1645807500000|2022-02-25 16:45:00|204454.2|204304.2|204342.7|204192.7|204462|204312|204257.6|204132.8|924
1645807800000|2022-02-25 16:50:00|204341.5|204191.5|204091.9|203941.9|204351.1|204201.1|204089.8|203939.8|833
1645808100000|2022-02-25 16:55:00|204089.8|203939.8|204254.8|204104.8|204267.7|204117.7|204087.2|203937.2|895
1645808400000|2022-02-25 17:00:00|204254.3|204104.3|204268.2|204118.2|204354.7|204204.7|204213.2|204063.2|812
1645808700000|2022-02-25 17:05:00|204269.9|204119.9|204312.8|204162.8|204321.1|204171.1|204199.2|204066.4|844
1645809000000|2022-02-25 17:10:00|204313.2|204163.2|204209.3|204059.3|204320.5|204170.5|204208.7|204058.7|815
1645809300000|2022-02-25 17:15:00|204221.8|204071.8|204158|204008|204233.6|204083.6|204124.9|203974.9|641
1645809600000|2022-02-25 17:20:00|204157.9|204007.9|204268.7|204118.7|204282.3|204132.3|204155.6|204005.6|667
1645809900000|2022-02-25 17:25:00|204268.3|204118.3|204148.8|203998.8|204270.1|204120.1|204117.2|203997.7|641
1645810200000|2022-02-25 17:30:00|204145.8|203995.8|204122.3|203972.3|204178.8|204055.1|204016.3|203913.3|687
1645810500000|2022-02-25 17:35:00|204123.7|203973.7|204087.1|203937.1|204123.9|203973.9|204049.2|203899.2|774
1645810800000|2022-02-25 17:40:00|204089.1|203939.1|204060.5|203910.5|204100.9|203950.9|204052.3|203902.3|635
1645811100000|2022-02-25 17:45:00|204060.3|203910.3|204172|204022|204202.1|204052.1|204041.1|203891.1|873
1645811400000|2022-02-25 17:50:00|204169.1|204019.1|204249.3|204099.3|204290.3|204140.3|204146|203996|926
1645811700000|2022-02-25 17:55:00|204252.5|204102.5|204309.7|204159.7|204317.4|204167.4|204248.1|204098.1|884
1645812000000|2022-02-25 18:00:00|204313.9|204163.9|204276.2|204126.2|204315|204165|204209.2|204059.2|801
1645812300000|2022-02-25 18:05:00|204274.7|204124.7|204315.5|204165.5|204377.9|204253.4|204259.3|204124.7|806
1645812600000|2022-02-25 18:10:00|204315.9|204165.9|204254|204204|204363.6|204216.4|204208.1|204108.4|915
1645812900000|2022-02-25 18:15:00|204305.6|204155.6|204178.1|204028.1|204342.2|204240.1|204162.1|204012.1|865
1645813200000|2022-02-25 18:20:00|204178.7|204028.7|204181.4|204031.4|204189.4|204039.4|204166.8|204016.8|806
1645813500000|2022-02-25 18:25:00|204179.2|204029.2|204097.5|203947.5|204180.8|204030.8|204070.2|203920.2|752
1645813800000|2022-02-25 18:30:00|204093.7|203943.7|204136.8|203986.8|204147.9|204037|204053.1|203903.1|721
1645814100000|2022-02-25 18:35:00|204138.2|203988.2|204200.2|204050.2|204232.6|204082.6|204128.6|203978.6|537
1645814400000|2022-02-25 18:40:00|204198|204048|204174.7|204024.7|204199.5|204049.5|204164.4|204014.4|669
1645814700000|2022-02-25 18:45:00|204176.2|204026.2|204046.2|203896.2|204178.6|204028.6|203998.8|203891.1|683
1645815000000|2022-02-25 18:50:00|204044.4|203894.4|204011.4|203861.4|204056.1|203906.1|203998.7|203848.7|542
1645815300000|2022-02-25 18:55:00|204015.9|203865.9|204015.7|203865.7|204058.5|203944.2|203994.2|203852.8|774
1645815600000|2022-02-25 19:00:00|204011.2|203861.2|203963.4|203813.4|204052.7|203902.7|203916.2|203766.2|921
1645815900000|2022-02-25 19:05:00|203963.7|203813.7|203830.5|203680.5|203981.6|203831.6|203826.5|203676.5|732
1645816200000|2022-02-25 19:10:00|203831.3|203681.3|203874.4|203724.4|203885.5|203735.5|203791.6|203641.6|755
1645816500000|2022-02-25 19:15:00|203874.3|203724.3|203839.7|203689.7|203886.8|203736.8|203786.2|203636.2|709
1645816800000|2022-02-25 19:20:00|203838|203688|203749.5|203599.5|203848.8|203698.8|203715.2|203565.2|740
1645817100000|2022-02-25 19:25:00|203752.7|203602.7|203818.7|203668.7|203859.7|203709.7|203748.8|203598.8|869
1645817400000|2022-02-25 19:30:00|203818.9|203668.9|203880.1|203730.1|203902|203752|203800.4|203650.4|849
1645817700000|2022-02-25 19:35:00|203875.4|203725.4|203848.1|203698.1|203880.2|203747.7|203758|203614.7|589
1645818000000|2022-02-25 19:40:00|203847.3|203697.3|203850.7|203700.7|203881.4|203780.9|203771.1|203664.7|696
1645818300000|2022-02-25 19:45:00|203851.9|203701.9|203974.9|203824.9|203989|203839|203819.4|203693.9|583
1645818600000|2022-02-25 19:50:00|203976.1|203826.1|203932.4|203782.4|204002.6|203852.6|203926.6|203776.6|751
1645818900000|2022-02-25 19:55:00|203932.2|203782.2|203852.3|203702.3|203987.2|203837.2|203806|203656|862
1645819200000|2022-02-25 20:00:00|203851.8|203701.8|203876.6|203726.6|203886.7|203736.7|203805.1|203655.1|919
1645819500000|2022-02-25 20:05:00|203876.2|203726.2|203893.3|203743.3|203895|203745|203845.8|203695.8|747
1645819800000|2022-02-25 20:10:00|203893.6|203743.6|203838.8|203688.8|203897.4|203747.4|203828.1|203678.1|765
1645820100000|2022-02-25 20:15:00|203840|203690|203790.7|203640.7|203849.2|203699.2|203765.2|203615.2|743
1645820400000|2022-02-25 20:20:00|203793|203643|203684.2|203534.2|203798.8|203682.4|203628.3|203478.3|705
1645820700000|2022-02-25 20:25:00|203684.4|203534.4|203755.7|203605.7|203779.3|203629.3|203665.5|203515.5|661
1645821000000|2022-02-25 20:30:00|203751.8|203601.8|203838.9|203688.9|203848.5|203698.5|203707.9|203557.9|778
1645821300000|2022-02-25 20:35:00|203835.6|203685.6|203834.8|203684.8|203892.9|203742.9|203823.1|203673.1|763
1645821600000|2022-02-25 20:40:00|203831.5|203681.5|203820.1|203670.1|203937|203814.2|203763.5|203635.6|731
1645821900000|2022-02-25 20:45:00|203821.6|203671.6|203798.3|203648.3|203872.8|203722.8|203786|203636|746
1645822200000|2022-02-25 20:50:00|203753.2|203603.2|203632.9|203482.9|203765.4|203615.4|203618.2|203468.2|884
1645822500000|2022-02-25 20:55:00|203641.2|203491.2|203506.4|203356.4|203646.2|203496.2|203500.4|203350.4|852
1645822800000|2022-02-25 21:00:00|203508.9|203358.9|203474.7|203324.7|203533.8|203383.8|203471.5|203321.5|749
1645823100000|2022-02-25 21:05:00|203477.8|203327.8|203434.1|203284.1|203478|203328|203337.7|203187.7|837
1645823400000|2022-02-25 21:10:00|203435.4|203285.4|203509.5|203359.5|203530.5|203380.5|203426.1|203276.1|670
1645823700000|2022-02-25 21:15:00|203520.8|203370.8|203659.7|203509.7|203665.7|203515.7|203515.5|203365.5|631
1645824000000|2022-02-25 21:20:00|203656.6|203506.6|203610.5|203460.5|203661.9|203511.9|203567|203417|525
1645824300000|2022-02-25 21:25:00|203615|203465|203547|203397|203615|203465|203535.5|203385.5|386
1645824600000|2022-02-25 21:30:00|203546.8|203396.8|203586.3|203436.3|203590.5|203440.5|203510.2|203360.2|350
1645824900000|2022-02-25 21:35:00|203584.2|203434.2|203587.8|203437.8|203596.4|203446.4|203581.9|203431.9|488
1645825200000|2022-02-25 21:40:00|203606.9|203456.9|203553.6|203403.6|203609.6|203459.6|203532.1|203382.1|320
1645825500000|2022-02-25 21:45:00|203554.7|203404.7|203478.7|203328.7|203573.7|203423.7|203470.4|203320.4|275
1645825800000|2022-02-25 21:50:00|203478.6|203328.6|203497.2|203347.2|203588.4|203359.8|203437.8|203217.4|324
1645826100000|2022-02-25 21:55:00|203497.8|203347.8|203523.4|203373.4|203606.9|203380|203497.8|203252.2|232
1645995600000|2022-02-27 21:00:00|206225.4|205870.4|206234.3|205879.3|206234.3|205879.3|206077.5|205722.5|17
1645995900000|2022-02-27 21:05:00|206075.5|205720.5|206538.1|206183.1|206539.5|206184.5|206057.5|205702.5|32
1645996200000|2022-02-27 21:10:00|206537.1|206182.1|206205.2|205850.2|206888.7|206533.7|206065.5|205710.5|92
1645996500000|2022-02-27 21:15:00|206146|205791|206206.8|205851.8|206206.8|205851.8|206065.5|205710.5|17
1645996800000|2022-02-27 21:20:00|206134.5|205779.5|206206.8|205851.8|206206.8|205851.8|206134.5|205779.5|2
1645997100000|2022-02-27 21:25:00|206221.2|205866.2|206214.9|205859.9|206221.2|205866.2|206214.9|205859.9|7
1645997400000|2022-02-27 21:30:00|206144.5|205789.5|206214.9|205859.9|206214.9|205859.9|206079|205724|7
1645997700000|2022-02-27 21:35:00|206264.2|205909.2|206214.9|205859.9|206264.2|205909.2|206078|205723|8
1645998000000|2022-02-27 21:40:00|206144.5|205789.5|206214.9|205859.9|206214.9|205859.9|206144.5|205789.5|8
1645998300000|2022-02-27 21:45:00|206144.5|205789.5|206214.9|205859.9|206214.9|205859.9|206144.5|205789.5|12
1645998600000|2022-02-27 21:50:00|206144.5|205789.5|206265.2|205910.2|206277.2|205922.2|206105|205750|19
1645998900000|2022-02-27 21:55:00|206274.7|205919.7|206309|205954|206455.2|206100.2|206152.5|205797.5|107
1645999200000|2022-02-27 22:00:00|206273|205918|205978|205623|206306.9|205984.3|205793.8|205438.8|86
1645999500000|2022-02-27 22:05:00|205795.1|205440.1|206012.5|205657.5|206161|205806|205795.1|205440.1|218
1645999800000|2022-02-27 22:10:00|206006.3|205651.3|205875.6|205520.6|206070.5|205715.5|205747.8|205392.8|196
1646000100000|2022-02-27 22:15:00|205904.3|205549.3|205750.3|205395.3|205985.1|205630.1|205619.6|205267.2|369
1646000400000|2022-02-27 22:20:00|205631.8|205341.8|205672.5|205317.5|205789|205456.6|205579.3|205224.3|211
1646000700000|2022-02-27 22:25:00|205766.1|205411.1|205687.5|205332.5|205790.2|205529.6|205645.6|205290.6|182
1646001000000|2022-02-27 22:30:00|205659.8|205304.8|205675.6|205320.6|205738.1|205414.2|205561.6|205206.6|347
1646001300000|2022-02-27 22:35:00|205675|205320|205878.6|205523.6|205960.7|205629.7|205618.2|205263.2|380
1646001600000|2022-02-27 22:40:00|205879.7|205524.7|205902.5|205547.5|205968|205696.7|205756.5|205401.5|277
1646001900000|2022-02-27 22:45:00|205906.5|205551.5|205965.7|205610.7|206018.1|205721.9|205810.3|205533.3|421
1646002200000|2022-02-27 22:50:00|205956.6|205601.6|205849.8|205699.8|206024|205733.9|205844.1|205529.1|415
1646002500000|2022-02-27 22:55:00|205910.7|205667.9|206133.2|205820.9|206141.5|205838.2|205785.6|205578|261
1646002800000|2022-02-27 23:00:00|206058|205743|205954.5|205639.5|206138.5|205876.6|205851.7|205536.7|598
1646003100000|2022-02-27 23:05:00|205954.1|205639.1|205871|205576.1|206088.4|205773.4|205713.1|205398.1|761
1646003400000|2022-02-27 23:10:00|205897.1|205582.1|205782.8|205587.6|206036.6|205723.8|205690|205440.5|747
1646003700000|2022-02-27 23:15:00|205814.1|205589|205814.4|205664.4|205993.6|205719|205645.3|205440|737
1646004000000|2022-02-27 23:20:00|205817.5|205667.5|205866|205551|206022.8|205787.8|205612.2|205380.6|763
1646004300000|2022-02-27 23:25:00|205865.9|205550.9|205779|205629|205951.5|205725.1|205712.1|205535.2|686
1646004600000|2022-02-27 23:30:00|205844|205572|205603.2|205453.2|205906.2|205648.4|205597|205423|756
1646004900000|2022-02-27 23:35:00|205603.6|205453.6|205591|205441|205746.8|205490.4|205496.1|205308|855
1646005200000|2022-02-27 23:40:00|205591.6|205441.6|205679|205529|205805.5|205574.1|205532.2|205297.5|810
1646005500000|2022-02-27 23:45:00|205681.7|205531.7|205748.5|205598.5|205790|205623|205639.6|205420|698
1646005800000|2022-02-27 23:50:00|205744.7|205594.7|205899.9|205749.9|205907.7|205757.7|205628.7|205478.7|753
1646006100000|2022-02-27 23:55:00|205901.4|205751.4|205849.4|205699.4|205958|205756.5|205768.1|205592.4|588
1646006400000|2022-02-28 00:00:00|205893|205681|205895.9|205745.9|205976|205770.4|205774.7|205583|849
1646006700000|2022-02-28 00:05:00|205880.9|205730.9|205753.5|205603.5|205969.6|205755.1|205712.9|205477|874
1646007000000|2022-02-28 00:10:00|205754.2|205604.2|205832.2|205682.2|205890.8|205682.7|205709.7|205460|751
1646007300000|2022-02-28 00:15:00|205826.3|205676.3|205850.4|205700.4|205966|205753.3|205817|205632|680
1646007600000|2022-02-28 00:20:00|205842.1|205692.1|205879.7|205729.7|205952|205754.5|205823.4|205635|587
1646007900000|2022-02-28 00:25:00|205885.2|205735.2|206041.6|205891.6|206080.8|205930.8|205870.8|205711.5|578
1646008200000|2022-02-28 00:30:00|206044.5|205894.5|206103.9|205953.9|206128.2|205957.9|206008.5|205858.5|786
1646008500000|2022-02-28 00:35:00|206103.8|205953.8|206100.9|205950.9|206215.2|205966|206076|205926|686
1646008800000|2022-02-28 00:40:00|206103.2|205953.2|206088.5|205938.5|206156|205987.5|206067.6|205882|674
1646009100000|2022-02-28 00:45:00|206088.9|205938.9|205824.5|205674.5|206120.5|205970.5|205779|205579|743
1646009400000|2022-02-28 00:50:00|205824.1|205674.1|205866.8|205716.8|205907.6|205757.6|205772.8|205616|756
1646009700000|2022-02-28 00:55:00|205859.4|205709.4|205993.5|205843.5|206050.9|205900.9|205858.9|205708.9|732
1646010000000|2022-02-28 01:00:00|205992.9|205842.9|205802.6|205652.6|205993.2|205843.2|205791.7|205578|912
1646010300000|2022-02-28 01:05:00|205800.4|205650.4|205628.5|205478.5|205828|205650.9|205611.5|205427|889
1646010600000|2022-02-28 01:10:00|205625.8|205475.8|205561.6|205411.6|205656.3|205506.3|205501.3|205324|794
1646010900000|2022-02-28 01:15:00|205561.8|205411.8|205527.9|205377.9|205661|205476.8|205446.5|205296.5|914
1646011200000|2022-02-28 01:20:00|205529.5|205379.5|205533.3|205383.3|205571.7|205421.7|205466.6|205291|942
1646011500000|2022-02-28 01:25:00|205535.5|205385.5|205556.4|205406.4|205625.2|205475.2|205494.1|205344.1|905
1646011800000|2022-02-28 01:30:00|205545.2|205395.2|205651.2|205501.2|205659.4|205509.4|205504.2|205354.2|886
1646012100000|2022-02-28 01:35:00|205650.2|205500.2|205831|205681|205833.4|205683.4|205622.4|205453.2|868
1646012400000|2022-02-28 01:40:00|205830.3|205680.3|205699.1|205549.1|205841.5|205691.5|205662.3|205503|902
1646012700000|2022-02-28 01:45:00|205701.2|205551.2|205630.7|205480.7|205822|205672|205621.2|205471.2|869
1646013000000|2022-02-28 01:50:00|205628|205478|205735.4|205585.4|205776.3|205626.3|205534.9|205319|874
1646013300000|2022-02-28 01:55:00|205743.6|205593.6|205795|205567|205795|205598.5|205620.5|205449|837
1646013600000|2022-02-28 02:00:00|205737|205587|205667.6|205517.6|205789|205587|205623.3|205467|735
1646013900000|2022-02-28 02:05:00|205665.3|205515.3|205628.9|205478.9|205747|205548.3|205596.5|205446.5|686
1646014200000|2022-02-28 02:10:00|205627|205477|205680.6|205530.6|205735.2|205585.2|205591.4|205441.4|757
1646014500000|2022-02-28 02:15:00|205676.7|205526.7|205644|205494|205684.4|205534.4|205545|205395|771
1646014800000|2022-02-28 02:20:00|205643.5|205493.5|205608.9|205458.9|205661.9|205511.9|205574.9|205424.9|671
1646015100000|2022-02-28 02:25:00|205606.7|205456.7|205449.5|205299.5|205708.8|205558.8|205449.5|205299.5|833
1646015400000|2022-02-28 02:30:00|205469.9|205319.9|205671.9|205521.9|205671.9|205521.9|205469.9|205319.9|613
1646015700000|2022-02-28 02:35:00|205681.8|205531.8|205768|205618|205781|205631|205583.5|205433.5|600
1646016000000|2022-02-28 02:40:00|205768.2|205618.2|206033|205883|206052|205902|205743.6|205593.6|673
1646016300000|2022-02-28 02:45:00|206030.6|205880.6|206224|206074|206241.3|206091.3|206024.1|205874.1|786
1646016600000|2022-02-28 02:50:00|206217.7|206067.7|206017|205867|206234.5|206084.5|205982.8|205832.8|850
1646016900000|2022-02-28 02:55:00|206014.7|205864.7|205922|205772|206017|205867|205903.3|205753.3|847
1646017200000|2022-02-28 03:00:00|205956.1|205806.1|205903.5|205753.5|205997.4|205847.4|205841|205649|704
1646017500000|2022-02-28 03:05:00|205901.9|205751.9|205983.1|205833.1|206006.9|205856.9|205864.5|205714.5|713
1646017800000|2022-02-28 03:10:00|205986|205836|206059.1|205909.1|206059.1|205909.1|205929|205779|581
1646018100000|2022-02-28 03:15:00|206073.5|205923.5|205970.9|205820.9|206102.7|205952.7|205953.6|205803.6|657
1646018400000|2022-02-28 03:20:00|205971.4|205821.4|205914.2|205764.2|205997|205847|205858.8|205708.8|515
1646018700000|2022-02-28 03:25:00|205913.7|205763.7|205944.6|205794.6|205983|205833|205913.3|205763.3|773
1646019000000|2022-02-28 03:30:00|205945.1|205795.1|206006.2|205856.2|206056.5|205906.5|205906|205756|718
1646019300000|2022-02-28 03:35:00|206006.1|205856.1|205908.6|205758.6|206026.4|205876.4|205899|205749|765
1646019600000|2022-02-28 03:40:00|205907|205757|205967.1|205817.1|206082.3|205932.3|205905.7|205755.7|669
1646019900000|2022-02-28 03:45:00|205953.4|205803.4|206036|205886|206116.1|205966.1|205923.3|205773.3|526
1646020200000|2022-02-28 03:50:00|206033.3|205883.3|206070.2|205920.2|206142.8|205992.8|206001|205851|555
1646020500000|2022-02-28 03:55:00|206090.1|205940.1|206137.8|205987.8|206193.1|206043.1|206036.8|205886.8|607
1646020800000|2022-02-28 04:00:00|206139.5|205989.5|205960.9|205810.9|206171.6|206021.6|205947.4|205797.4|581
1646021100000|2022-02-28 04:05:00|205967.4|205817.4|205907|205757|206027.1|205877.1|205840.8|205690.8|568
1646021400000|2022-02-28 04:10:00|205907.1|205757.1|205907.8|205757.8|205952.8|205802.8|205865.4|205715.4|480
1646021700000|2022-02-28 04:15:00|205906.5|205756.5|205983.6|205833.6|206056.5|205906.5|205895|205745|543
1646022000000|2022-02-28 04:20:00|205975.1|205825.1|206058.8|205908.8|206076.3|205926.3|205951.9|205801.9|588
1646022300000|2022-02-28 04:25:00|206066|205916|206003.3|205853.3|206080|205930|205956.1|205806.1|742
1646022600000|2022-02-28 04:30:00|206002.7|205852.7|205944.2|205794.2|206007.5|205857.5|205912|205762|599
1646022900000|2022-02-28 04:35:00|205942|205792|205887.9|205737.9|205948.6|205798.6|205833.9|205683.9|495
1646023200000|2022-02-28 04:40:00|205899.3|205749.3|205916.6|205766.6|205953|205803|205873.5|205723.5|443
1646023500000|2022-02-28 04:45:00|205937.6|205787.6|206075.3|205925.3|206078.4|205928.4|205919.4|205769.4|463
1646023800000|2022-02-28 04:50:00|206075.1|205925.1|205992.8|205842.8|206076.5|205926.5|205959.6|205809.6|456
1646024100000|2022-02-28 04:55:00|205996.1|205846.1|205872|205722|206002.7|205852.7|205872|205722|552
1646024400000|2022-02-28 05:00:00|205906.4|205756.4|205869.1|205719.1|205912.3|205762.3|205847.1|205697.1|492
1646024700000|2022-02-28 05:05:00|205858.5|205708.5|205904.2|205754.2|205980.1|205830.1|205858.5|205708.5|775
1646025000000|2022-02-28 05:10:00|205901.8|205751.8|205863.8|205713.8|205930|205780|205836.7|205686.7|687
1646025300000|2022-02-28 05:15:00|205860.4|205710.4|205875.2|205725.2|205893.8|205743.8|205852.3|205702.3|597
1646025600000|2022-02-28 05:20:00|205874.5|205724.5|205864.2|205714.2|205919.1|205769.1|205861.4|205711.4|574
1646025900000|2022-02-28 05:25:00|205863.8|205713.8|205814.6|205664.6|205875.4|205725.4|205809.9|205659.9|380
1646026200000|2022-02-28 05:30:00|205815.3|205665.3|205698|205548|205822.9|205672.9|205598.4|205448.4|562
1646026500000|2022-02-28 05:35:00|205700|205550|205770.7|205620.7|205770.7|205620.7|205680.6|205530.6|374
1646026800000|2022-02-28 05:40:00|205772.5|205622.5|205738.5|205588.5|205789.6|205639.6|205721.2|205571.2|443
1646027100000|2022-02-28 05:45:00|205738.4|205588.4|205698.8|205548.8|205738.4|205588.4|205674.5|205524.5|543
1646027400000|2022-02-28 05:50:00|205697.7|205547.7|205617.5|205467.5|205703.2|205553.2|205572.8|205422.8|583
1646027700000|2022-02-28 05:55:00|205619.1|205469.1|205614.2|205464.2|205628.3|205478.3|205587.1|205437.1|602
1646028000000|2022-02-28 06:00:00|205617.6|205467.6|205537.2|205387.2|205662.3|205512.3|205479.4|205329.4|584
1646028300000|2022-02-28 06:05:00|205537.5|205387.5|205592.7|205442.7|205612.8|205462.8|205536.4|205386.4|570
1646028600000|2022-02-28 06:10:00|205581|205431|205554.6|205404.6|205606|205456|205542.4|205392.4|508
1646028900000|2022-02-28 06:15:00|205558.3|205408.3|205584|205434|205655|205505|205528.3|205378.3|636
1646029200000|2022-02-28 06:20:00|205587.4|205437.4|205652.5|205502.5|205739|205589|205566.9|205416.9|621
1646029500000|2022-02-28 06:25:00|205648.8|205498.8|205565.1|205415.1|205658.2|205508.2|205525.7|205375.7|682
1646029800000|2022-02-28 06:30:00|205562|205412|205638|205488|205691.1|205541.1|205545.4|205395.4|638
1646030100000|2022-02-28 06:35:00|205631.6|205481.6|205609.2|205459.2|205657|205507|205588.7|205438.7|613
1646030400000|2022-02-28 06:40:00|205608.8|205458.8|205448.3|205298.3|205617|205467|205433|205283|764
1646030700000|2022-02-28 06:45:00|205444|205294|205438.6|205288.6|205473.5|205323.5|205423.7|205273.7|721
1646031000000|2022-02-28 06:50:00|205434.6|205284.6|205561.5|205411.5|205586|205436|205420.7|205270.7|620
1646031300000|2022-02-28 06:55:00|205569.8|205419.8|205640.6|205490.6|205672|205522|205560.3|205410.3|557
1646031600000|2022-02-28 07:00:00|205626.5|205476.5|205476.6|205326.6|205728.1|205578.1|205460.2|205310.2|876
1646031900000|2022-02-28 07:05:00|205475.9|205325.9|205527.1|205377.1|205542.2|205392.2|205431.1|205281.1|798
1646032200000|2022-02-28 07:10:00|205527.3|205377.3|205647.2|205497.2|205723.5|205573.5|205517.4|205367.4|944
1646032500000|2022-02-28 07:15:00|205650.4|205500.4|205527.5|205377.5|205675.4|205525.4|205457|205307|1014
1646032800000|2022-02-28 07:20:00|205529.9|205379.9|205439.8|205289.8|205607.5|205457.5|205413.3|205263.3|979
1646033100000|2022-02-28 07:25:00|205427.3|205277.3|205447.1|205297.1|205456.1|205306.1|205347.7|205197.7|1031
1646033400000|2022-02-28 07:30:00|205447.2|205297.2|205282.7|205132.7|205453.2|205303.2|205253.6|205103.6|851
1646033700000|2022-02-28 07:35:00|205283.3|205133.3|205437.8|205287.8|205453.6|205303.6|205257.9|205107.9|855
1646034000000|2022-02-28 07:40:00|205437.5|205287.5|205404.7|205254.7|205464.1|205314.1|205370.2|205220.2|903
1646034300000|2022-02-28 07:45:00|205402.6|205252.6|205399.8|205249.8|205447.8|205297.8|205296.5|205146.5|863
1646034600000|2022-02-28 07:50:00|205385.5|205235.5|205432.3|205282.3|205466.4|205316.4|205310|205160|880
1646034900000|2022-02-28 07:55:00|205432.7|205282.7|205563.3|205413.3|205609.1|205459.1|205432.7|205282.7|883
1646035200000|2022-02-28 08:00:00|205579.6|205429.6|205506.7|205356.7|205616|205466|205472.5|205322.5|789
1646035500000|2022-02-28 08:05:00|205512.4|205362.4|205458.5|205308.5|205581.5|205431.5|205430.6|205280.6|719
1646035800000|2022-02-28 08:10:00|205459.1|205309.1|205518|205368|205541|205391|205295.8|205145.8|891
1646036100000|2022-02-28 08:15:00|205527.2|205377.2|205563|205413|205617.8|205467.8|205469.5|205319.5|939
1646036400000|2022-02-28 08:20:00|205554.4|205404.4|205650.9|205500.9|205677.7|205527.7|205442.7|205292.7|960
1646036700000|2022-02-28 08:25:00|205646.1|205496.1|205397.1|205247.1|205719.1|205569.1|205383.5|205233.5|956
1646037000000|2022-02-28 08:30:00|205405|205255|205456.5|205306.5|205478.6|205328.6|205343.9|205193.9|1054
1646037300000|2022-02-28 08:35:00|205454.8|205304.8|205753.5|205603.5|205753.5|205603.5|205410.1|205260.1|899
1646037600000|2022-02-28 08:40:00|205752.5|205602.5|205852.2|205702.2|205921|205771|205727.9|205577.9|887
1646037900000|2022-02-28 08:45:00|205849.2|205699.2|206105.5|205955.5|206153.8|206003.8|205843.1|205693.1|827
1646038200000|2022-02-28 08:50:00|206108.1|205958.1|205968.7|205818.7|206139.4|205989.4|205927|205777|786
1646038500000|2022-02-28 08:55:00|205983.3|205833.3|205910.5|205760.5|206023|205873|205901.3|205751.3|646
1646038800000|2022-02-28 09:00:00|205906.3|205756.3|205823.5|205673.5|205951.4|205801.4|205784|205634|873
1646039100000|2022-02-28 09:05:00|205811.3|205661.3|205794|205644|205843|205693|205759.9|205609.9|682
1646039400000|2022-02-28 09:10:00|205791.3|205641.3|205561.4|205411.4|205791.3|205641.3|205510.1|205360.1|759
1646039700000|2022-02-28 09:15:00|205558|205408|205574.3|205424.3|205641.5|205491.5|205524.2|205374.2|743
1646040000000|2022-02-28 09:20:00|205578.5|205428.5|205695.1|205545.1|205710|205560|205533.2|205383.2|783
1646040300000|2022-02-28 09:25:00|205699.8|205549.8|205743.6|205593.6|205753.9|205603.9|205572.9|205422.9|796
1646040600000|2022-02-28 09:30:00|205744.8|205594.8|205649.8|205499.8|205784.5|205634.5|205638.6|205488.6|810
1646040900000|2022-02-28 09:35:00|205647.3|205497.3|205532.5|205382.5|205694.2|205544.2|205513.5|205363.5|655
1646041200000|2022-02-28 09:40:00|205538.5|205388.5|205576.8|205426.8|205602.4|205452.4|205487|205337|560
1646041500000|2022-02-28 09:45:00|205589.9|205439.9|205815.6|205665.6|205832.8|205682.8|205554.7|205404.7|645
1646041800000|2022-02-28 09:50:00|205815.8|205665.8|205878.7|205728.7|205885|205735|205740.1|205590.1|466
1646042100000|2022-02-28 09:55:00|205863.5|205713.5|205814.5|205664.5|205923|205773|205764.8|205614.8|737
1646042400000|2022-02-28 10:00:00|205816|205666|205700.4|205550.4|205832.7|205682.7|205673.6|205523.6|580
1646042700000|2022-02-28 10:05:00|205699.4|205549.4|205746.2|205596.2|205751.3|205601.3|205598.6|205448.6|597
1646043000000|2022-02-28 10:10:00|205745.9|205595.9|205807.9|205657.9|205906.8|205756.8|205744|205594|641
1646043300000|2022-02-28 10:15:00|205808.6|205658.6|205789.5|205639.5|205832.5|205682.5|205674|205524|694
1646043600000|2022-02-28 10:20:00|205789.8|205639.8|205818.9|205668.9|205981.1|205831.1|205786.5|205636.5|735
1646043900000|2022-02-28 10:25:00|205812.3|205662.3|205620|205470|205877.1|205727.1|205601.1|205451.1|647
1646044200000|2022-02-28 10:30:00|205619.5|205469.5|205705.5|205555.5|205767.1|205617.1|205615.3|205465.3|761
1646044500000|2022-02-28 10:35:00|205705.6|205555.6|205636|205486|205786|205636|205634.4|205484.4|763
1646044800000|2022-02-28 10:40:00|205631|205481|205647.5|205497.5|205710.5|205560.5|205592.2|205442.2|669
1646045100000|2022-02-28 10:45:00|205647.2|205497.2|205466.9|205316.9|205712|205562|205430.7|205280.7|805
1646045400000|2022-02-28 10:50:00|205482.8|205332.8|205391.2|205241.2|205508.4|205358.4|205352.3|205202.3|687
1646045700000|2022-02-28 10:55:00|205388.5|205238.5|205338.6|205188.6|205460.4|205310.4|205287.1|205137.1|870
1646046000000|2022-02-28 11:00:00|205343.9|205193.9|205282.3|205132.3|205412.6|205262.6|205269.7|205119.7|910
1646046300000|2022-02-28 11:05:00|205280.8|205130.8|205526.6|205376.6|205554.5|205404.5|205257.8|205107.8|844
1646046600000|2022-02-28 11:10:00|205526.2|205376.2|205525.1|205375.1|205577.2|205427.2|205426|205276|820
1646046900000|2022-02-28 11:15:00|205526.6|205376.6|205613.5|205463.5|205613.5|205463.5|205507.3|205357.3|709
1646047200000|2022-02-28 11:20:00|205614.2|205464.2|205412.3|205262.3|205616|205466|205410|205260|650
1646047500000|2022-02-28 11:25:00|205415.2|205265.2|205398.5|205248.5|205451.7|205301.7|205359|205209|519
1646047800000|2022-02-28 11:30:00|205397.9|205247.9|205321.9|205171.9|205438.5|205288.5|205304.5|205154.5|700
1646048100000|2022-02-28 11:35:00|205322.2|205172.2|205276.1|205126.1|205359.7|205209.7|205251|205101|643
1646048400000|2022-02-28 11:40:00|205272|205122|205262.5|205112.5|205376.3|205226.3|205247.7|205097.7|655
1646048700000|2022-02-28 11:45:00|205262.2|205112.2|205347.5|205197.5|205394.5|205244.5|205232.4|205102.5|534
1646049000000|2022-02-28 11:50:00|205342.4|205192.4|205381|205231|205461.9|205311.9|205327|205177|579
1646049300000|2022-02-28 11:55:00|205377.9|205227.9|205178.5|205028.5|205380.9|205230.9|205130.6|204980.6|802
1646049600000|2022-02-28 12:00:00|205177.5|205027.5|205213.2|205063.2|205217|205067|205142|204992|704
1646049900000|2022-02-28 12:05:00|205213.5|205063.5|205269.1|205119.1|205363.1|205213.1|205173.6|205023.6|796
1646050200000|2022-02-28 12:10:00|205268|205118|205171.1|205021.1|205283.8|205133.8|205150|205000|647
1646050500000|2022-02-28 12:15:00|205170.9|205020.9|205144.5|204994.5|205209|205059|205135.9|204985.9|606
1646050800000|2022-02-28 12:20:00|205140.7|204990.7|204900.5|204750.5|205148.4|204998.4|204874.2|204724.2|712
1646051100000|2022-02-28 12:25:00|204890.1|204740.1|204910|204760|204916.9|204766.9|204877.5|204727.5|746
1646051400000|2022-02-28 12:30:00|204909|204759|204965.4|204815.4|205008.6|204858.6|204850.7|204700.7|787
1646051700000|2022-02-28 12:35:00|204962.7|204812.7|204846.5|204696.5|205079.1|204929.1|204820|204670|800
1646052000000|2022-02-28 12:40:00|204847|204697|204689.9|204539.9|204875.5|204725.5|204672.8|204522.8|862
1646052300000|2022-02-28 12:45:00|204690.9|204540.9|204606.1|204456.1|204761.8|204611.8|204589.9|204439.9|846
1646052600000|2022-02-28 12:50:00|204619.4|204469.4|204621.8|204471.8|204726.2|204576.2|204579.1|204429.1|815
1646052900000|2022-02-28 12:55:00|204616.8|204466.8|204805.5|204655.5|204820.3|204670.3|204616.4|204466.4|931
1646053200000|2022-02-28 13:00:00|204804.8|204654.8|204640.8|204490.8|204870.4|204720.4|204594.3|204444.3|937
1646053500000|2022-02-28 13:05:00|204638.5|204488.5|204638.2|204488.2|204729.7|204579.7|204597.7|204447.7|809
1646053800000|2022-02-28 13:10:00|204636.5|204486.5|204641.5|204491.5|204659.5|204509.5|204617.3|204467.3|828
1646054100000|2022-02-28 13:15:00|204641.1|204491.1|204592.7|204442.7|204647.9|204497.9|204564.8|204414.8|763
1646054400000|2022-02-28 13:20:00|204595.8|204445.8|204598|204448|204600.5|204450.5|204450.7|204300.7|841
1646054700000|2022-02-28 13:25:00|204581.6|204431.6|204708.7|204558.7|204751.3|204601.3|204511.7|204361.7|915
1646055000000|2022-02-28 13:30:00|204706.2|204556.2|204396.5|204246.5|204717|204567|204388.8|204238.8|979
1646055300000|2022-02-28 13:35:00|204395.4|204245.4|204315.3|204165.3|204396.5|204246.5|204168.9|204018.9|949
1646055600000|2022-02-28 13:40:00|204316.2|204166.2|204288.1|204138.1|204346.1|204196.1|204221.3|204071.3|890
1646055900000|2022-02-28 13:45:00|204290.4|204140.4|204344.4|204194.4|204356|204206|204263.5|204113.5|859
1646056200000|2022-02-28 13:50:00|204350.9|204200.9|204219.3|204069.3|204435.4|204285.4|204186.2|204036.2|900
1646056500000|2022-02-28 13:55:00|204219.1|204069.1|204034.1|203884.1|204227.4|204077.4|204010.9|203860.9|905
1646056800000|2022-02-28 14:00:00|204033.5|203883.5|204133.9|203983.9|204149.9|203999.9|204027.4|203877.4|878
1646057100000|2022-02-28 14:05:00|204129|203979|203930.4|203780.4|204134.1|203984.1|203910.4|203760.4|937
1646057400000|2022-02-28 14:10:00|203906.7|203756.7|203622.7|203472.7|203908.2|203758.2|203613.8|203463.8|894
1646057700000|2022-02-28 14:15:00|203623|203473|203701.3|203551.3|203792.8|203642.8|203589|203439|952
1646058000000|2022-02-28 14:20:00|203707.5|203557.5|203799.1|203649.1|203806.7|203656.7|203641.3|203491.3|778
1646058300000|2022-02-28 14:25:00|203803|203653|203720.6|203570.6|203811|203661|203691.6|203541.6|744
1646058600000|2022-02-28 14:30:00|203725.7|203575.7|203771.2|203621.2|203778|203628|203624.3|203474.3|770
1646058900000|2022-02-28 14:35:00|203769.4|203619.4|203360|203210|203769.4|203619.4|203341.8|203191.8|966
1646059200000|2022-02-28 14:40:00|203365.2|203215.2|203406.4|203256.4|203427.1|203277.1|203266.8|203116.8|961
1646059500000|2022-02-28 14:45:00|203407|203257|203537|203387|203605.1|203455.1|203366.2|203216.2|955
1646059800000|2022-02-28 14:50:00|203539.6|203389.6|203653.2|203503.2|203679|203529|203499.5|203349.5|979
1646060100000|2022-02-28 14:55:00|203652.1|203502.1|203529.6|203379.6|203674|203524|203518.3|203368.3|953
1646060400000|2022-02-28 15:00:00|203530.3|203380.3|203562|203412|203623.1|203473.1|203442.4|203292.4|999
1646060700000|2022-02-28 15:05:00|203563.2|203413.2|203772.7|203622.7|203783.5|203633.5|203471.7|203321.7|998
1646061000000|2022-02-28 15:10:00|203771.7|203621.7|203945.7|203795.7|203959.5|203809.5|203738.3|203588.3|1003
1646061300000|2022-02-28 15:15:00|203946.3|203796.3|204021|203871|204096.4|203946.4|203904.9|203754.9|943
1646061600000|2022-02-28 15:20:00|204020.7|203870.7|204023|203873|204058.8|203908.8|203992|203842|993
1646061900000|2022-02-28 15:25:00|204022.7|203872.7|204100.2|203950.2|204118.2|203968.2|203984|203834|924
1646062200000|2022-02-28 15:30:00|204100.6|203950.6|203947.5|203797.5|204110.4|203960.4|203942.2|203792.2|930
1646062500000|2022-02-28 15:35:00|203954.5|203804.5|203919|203769|204021.5|203871.5|203843.5|203750.9|951
1646062800000|2022-02-28 15:40:00|203918.5|203768.5|204037.9|203887.9|204046.3|203921.6|203901.5|203751.5|975
1646063100000|2022-02-28 15:45:00|204028.9|203878.9|204088.5|203938.5|204106.9|203956.9|204026.3|203876.3|1005
1646063400000|2022-02-28 15:50:00|204087.5|203937.5|204051.8|203901.8|204162.2|204012.2|204009|203859|1011
1646063700000|2022-02-28 15:55:00|204051.6|203901.6|204350.4|204200.4|204455.3|204305.3|204048.3|203898.3|1158
1646064000000|2022-02-28 16:00:00|204347.3|204197.3|204317.5|204167.5|204463.3|204313.3|204300.3|204150.3|1003
1646064300000|2022-02-28 16:05:00|204313.6|204163.6|204412|204262|204416.7|204266.7|204203|204053|841
1646064600000|2022-02-28 16:10:00|204408.3|204258.3|204580.4|204430.4|204612.9|204462.9|204393.5|204243.5|841
1646064900000|2022-02-28 16:15:00|204582.1|204432.1|204442.2|204292.2|204582.4|204432.4|204401.7|204251.7|923
1646065200000|2022-02-28 16:20:00|204435.4|204285.4|204501.1|204351.1|204532.9|204382.9|204374.9|204224.9|900
1646065500000|2022-02-28 16:25:00|204504.4|204354.4|204435.7|204285.7|204537|204387|204350.5|204247|833
1646065800000|2022-02-28 16:30:00|204435.3|204285.3|204352.3|204202.3|204478|204328|204320.8|204170.8|922
1646066100000|2022-02-28 16:35:00|204353.1|204203.1|204216.4|204066.4|204356|204206|204169.1|204019.1|899
1646066400000|2022-02-28 16:40:00|204217.1|204067.1|204260|204110|204322|204172|204210.3|204060.3|937
1646066700000|2022-02-28 16:45:00|204259|204109|204398.4|204248.4|204437.5|204287.5|204180.1|204030.1|909
1646067000000|2022-02-28 16:50:00|204398.9|204248.9|204144.6|203994.6|204409.1|204259.1|204140.6|203990.6|986
1646067300000|2022-02-28 16:55:00|204143.5|203993.5|204136.3|203986.3|204177.1|204027.1|204100.4|203950.4|897
1646067600000|2022-02-28 17:00:00|204141.5|203991.5|204271.6|204121.6|204298.8|204148.8|204077.9|203927.9|950
1646067900000|2022-02-28 17:05:00|204270.3|204120.3|204345.2|204195.2|204361.5|204211.5|204243.9|204093.9|885
1646068200000|2022-02-28 17:10:00|204344.9|204194.9|204406.2|204256.2|204432.5|204282.5|204334|204184|803
1646068500000|2022-02-28 17:15:00|204408.4|204258.4|204539.6|204389.6|204539.6|204433|204359.1|204209.1|812
1646068800000|2022-02-28 17:20:00|204539.9|204389.9|204833.1|204683.1|204838.9|204688.9|204533.6|204383.6|732
1646069100000|2022-02-28 17:25:00|204832.1|204682.1|204955.3|204805.3|204987.3|204837.3|204817.7|204667.7|740
1646069400000|2022-02-28 17:30:00|204953.9|204803.9|204905.1|204755.1|204961.8|204811.8|204834.3|204684.3|914
1646069700000|2022-02-28 17:35:00|204902.7|204752.7|204988.1|204838.1|205002.2|204852.2|204886.3|204736.3|891
1646070000000|2022-02-28 17:40:00|204988.4|204838.4|205167.1|205017.1|205168|205018|204978.8|204828.8|796
1646070300000|2022-02-28 17:45:00|205167.5|205017.5|205163.7|205013.7|205238.5|205110.6|205060.9|204963.5|818
1646070600000|2022-02-28 17:50:00|205163.3|205013.3|205239.9|205089.9|205256.9|205106.9|205154.8|205004.8|775
1646070900000|2022-02-28 17:55:00|205240.4|205090.4|205223.7|205073.7|205279.2|205170.9|205190.7|205040.7|887
1646071200000|2022-02-28 18:00:00|205224.5|205074.5|205199.3|205049.3|205243.9|205093.9|205145.1|204995.1|918
1646071500000|2022-02-28 18:05:00|205200.1|205050.1|205231.2|205081.2|205240.3|205090.3|205190|205040|663
1646071800000|2022-02-28 18:10:00|205173.8|205123.8|205203.1|205053.1|205329.9|205179.9|205172.2|205022.2|926
1646072100000|2022-02-28 18:15:00|205202.9|205052.9|205339.7|205189.7|205428.2|205278.2|205168.5|205018.5|948
1646072400000|2022-02-28 18:20:00|205341.5|205191.5|205314.8|205164.8|205426.7|205318.9|205263.2|205159.3|797
1646072700000|2022-02-28 18:25:00|205314.4|205164.4|205207.4|205057.4|205321.2|205217.2|205144.9|205039.6|713
1646073000000|2022-02-28 18:30:00|205207.6|205057.6|205188.8|205038.8|205213.2|205108|205142.3|204992.3|747
1646073300000|2022-02-28 18:35:00|205189.6|205039.6|205224.2|205074.2|205248.9|205112.8|205155.1|205005.2|692
1646073600000|2022-02-28 18:40:00|205224.9|205074.9|205287.7|205137.7|205304.5|205154.5|205216.4|205066.4|776
1646073900000|2022-02-28 18:45:00|205287.9|205137.9|205357.3|205207.3|205406.1|205256.1|205268.9|205118.9|723
1646074200000|2022-02-28 18:50:00|205357.1|205207.1|205341.8|205191.8|205385.4|205235.4|205293.3|205143.3|935
1646074500000|2022-02-28 18:55:00|205340.8|205190.8|205445.7|205295.7|205454.5|205304.5|205317.2|205167.2|842
1646074800000|2022-02-28 19:00:00|205446.8|205296.8|205702.8|205552.8|205706.7|205556.7|205446.8|205296.8|941
1646075100000|2022-02-28 19:05:00|205703.7|205553.7|205966.8|205816.8|206052.7|205902.7|205703.7|205553.7|895
1646075400000|2022-02-28 19:10:00|205966.7|205816.7|205984.6|205834.6|206042.6|205892.6|205944.8|205794.8|793
1646075700000|2022-02-28 19:15:00|205986.2|205836.2|205685.2|205535.2|205987.5|205837.5|205672.8|205522.8|840
1646076000000|2022-02-28 19:20:00|205684.4|205534.4|205637.3|205487.3|205694.9|205544.9|205597.8|205447.8|758
1646076300000|2022-02-28 19:25:00|205638.1|205488.1|205563.6|205413.6|205651.8|205501.8|205559.4|205409.4|811
1646076600000|2022-02-28 19:30:00|205561.1|205411.1|205702.1|205552.1|205714|205564|205544.5|205394.5|871
1646076900000|2022-02-28 19:35:00|205703.9|205553.9|205602.3|205452.3|205706.4|205573.6|205557.8|205450.6|834
1646077200000|2022-02-28 19:40:00|205605.3|205455.3|205501.8|205351.8|205605.3|205465.1|205500.5|205350.5|908
1646077500000|2022-02-28 19:45:00|205501.4|205351.4|205462.2|205312.2|205503.7|205366.1|205411.6|205310.8|719
1646077800000|2022-02-28 19:50:00|205462.4|205312.4|205373.6|205223.6|205469.3|205330.1|205325.1|205219.5|747
1646078100000|2022-02-28 19:55:00|205373.7|205223.7|205248.5|205098.5|205379.2|205229.2|205244.4|205097.1|816
1646078400000|2022-02-28 20:00:00|205249.6|205099.6|205289.5|205139.5|205366.4|205216.4|205236.8|205086.8|895
1646078700000|2022-02-28 20:05:00|205289|205139|205290.7|205140.7|205364.9|205214.9|205284.2|205134.2|877
1646079000000|2022-02-28 20:10:00|205293.7|205143.7|205485.2|205335.2|205495.5|205345.5|205290.7|205140.7|814
1646079300000|2022-02-28 20:15:00|205485.1|205335.1|205415|205265|205500.2|205350.2|205409.7|205259.7|734
1646079600000|2022-02-28 20:20:00|205415.1|205265.1|205330.9|205180.9|205417.2|205267.2|205318.6|205168.6|784
1646079900000|2022-02-28 20:25:00|205333|205183|205331.9|205181.9|205370.9|205220.9|205274.4|205124.4|932
1646080200000|2022-02-28 20:30:00|205335.7|205185.7|205278.5|205128.5|205340.9|205190.9|205252|205102|902
1646080500000|2022-02-28 20:35:00|205276.5|205126.5|205185.9|205035.9|205289.9|205139.9|205159.4|205009.4|813
1646080800000|2022-02-28 20:40:00|205182.3|205032.3|205077.9|204927.9|205186.3|205036.3|205038.8|204888.8|916
1646081100000|2022-02-28 20:45:00|205081|204931|205104|204954|205121.6|204971.6|205019.9|204869.9|1000
1646081400000|2022-02-28 20:50:00|205114.4|204964.4|204936.9|204786.9|205164.9|205014.9|204906.2|204756.2|1030
1646081700000|2022-02-28 20:55:00|204937.3|204787.3|204895.3|204745.3|204955.5|204805.5|204806.7|204656.7|1024
1646082000000|2022-02-28 21:00:00|204896|204746|204853.6|204703.6|204896|204746|204795.4|204645.4|799
1646082300000|2022-02-28 21:05:00|204853.5|204703.5|204779|204629|204856.6|204706.6|204772.9|204622.9|566
1646082600000|2022-02-28 21:10:00|204778.2|204628.2|204614.6|204464.6|204782.1|204632.1|204607.1|204457.1|703
1646082900000|2022-02-28 21:15:00|204612.9|204462.9|204605.6|204455.6|204615|204465|204594.7|204444.7|462
1646083200000|2022-02-28 21:20:00|204605.4|204455.4|204588.1|204438.1|204620.4|204470.4|204546.1|204396.1|529
1646083500000|2022-02-28 21:25:00|204584.2|204434.2|204602.6|204452.6|204609.6|204459.6|204524.7|204374.7|554
1646083800000|2022-02-28 21:30:00|204602.7|204452.7|204544.1|204394.1|204611.8|204461.8|204529.3|204379.3|513
1646084100000|2022-02-28 21:35:00|204547.3|204397.3|204628.3|204478.3|204638.3|204488.3|204531.3|204381.3|304
1646084400000|2022-02-28 21:40:00|204628.6|204478.6|204698.4|204548.4|204704.6|204554.6|204628.6|204478.6|359
1646084700000|2022-02-28 21:45:00|204698.9|204548.9|204700.7|204550.7|204708.6|204558.6|204646|204496|362
1646085000000|2022-02-28 21:50:00|204701.3|204551.3|204735.3|204585.3|204742|204592|204688.6|204538.6|316
1646085300000|2022-02-28 21:55:00|204731.4|204581.4|204762.3|204612.3|204797.1|204647.1|204727.5|204577.5|437
1646085600000|2022-02-28 22:00:00|204759.4|204609.4|204813.7|204556.7|204817.2|204615.3|204648.4|204338.4|103
1646085900000|2022-02-28 22:05:00|204836.1|204550.2|204774.1|204624.1|204836.8|204633|204760.2|204550.2|97
1646086200000|2022-02-28 22:10:00|204776.5|204626.5|204776.8|204626.8|204859.2|204653.9|204750.8|204546.7|179
1646086500000|2022-02-28 22:15:00|204776.5|204626.5|204812.3|204662.3|204815.5|204665.5|204752.7|204602.7|164
1646086800000|2022-02-28 22:20:00|204802|204652|204706.5|204396.5|204872.4|204702.7|204645.1|204335.1|278
1646087100000|2022-02-28 22:25:00|204704.5|204394.5|205034.8|204724.8|205038.6|204728.6|204662.4|204352.4|649
1646087400000|2022-02-28 22:30:00|205034.3|204724.3|204942|204792|205045.4|204823.4|204912.9|204719.3|478
1646087700000|2022-02-28 22:35:00|204941.9|204791.9|204947.7|204797.7|205072.8|204824.8|204928.6|204737.4|170
1646088000000|2022-02-28 22:40:00|204948.8|204798.8|204960.3|204810.3|205061.9|204824.7|204931.3|204751.3|208
1646088300000|2022-02-28 22:45:00|204943|204793|204927.8|204777.8|205070.4|204824|204907.7|204729.3|207
1646088600000|2022-02-28 22:50:00|204925.6|204775.6|204918.5|204768.5|205020|204801.5|204903.2|204691.5|152
1646088900000|2022-02-28 22:55:00|204906.2|204756.2|204947.6|204797.6|205003.8|204797.6|204899.6|204706.4|130
1646089200000|2022-02-28 23:00:00|204948.3|204798.3|204888.5|204738.5|204948.3|204798.3|204878.6|204728.6|415
1646089500000|2022-02-28 23:05:00|204889.5|204739.5|204819|204669|204913.1|204763.1|204803|204653|405
1646089800000|2022-02-28 23:10:00|204818.1|204668.1|204853.2|204703.2|204894.6|204708.4|204786.7|204636.7|331
1646090100000|2022-02-28 23:15:00|204871.9|204721.9|204807.7|204657.7|204871.9|204721.9|204796.6|204646.6|339
1646090400000|2022-02-28 23:20:00|204809.6|204659.6|204779.4|204629.4|204820.1|204670.1|204776.6|204626.6|222
1646090700000|2022-02-28 23:25:00|204779.2|204629.2|204744.7|204594.7|204810.3|204660.3|204744.7|204594.7|207
1646091000000|2022-02-28 23:30:00|204740.9|204590.9|204732.8|204582.8|204774.9|204624.9|204698.3|204548.3|288
1646091300000|2022-02-28 23:35:00|204732|204582|204705.3|204555.3|204749.4|204599.4|204700.8|204550.8|443
1646091600000|2022-02-28 23:40:00|204704.1|204554.1|204750.9|204600.9|204768.2|204618.2|204696.2|204546.2|420
1646091900000|2022-02-28 23:45:00|204749.7|204599.7|204836.8|204686.8|204842.6|204692.6|204748.8|204598.8|508
1646092200000|2022-02-28 23:50:00|204836.7|204686.7|204821.6|204671.6|204859.5|204709.5|204800.3|204650.3|558
1646092500000|2022-02-28 23:55:00|204822.1|204672.1|204879.6|204729.6|204893.2|204743.2|204791.6|204641.6|444
1646092800000|2022-03-01 00:00:00|204875.7|204725.7|204924.8|204774.8|204928|204778|204833.1|204683.1|632
1646093100000|2022-03-01 00:05:00|204925.8|204775.8|204846.8|204696.8|204967.1|204817.1|204837.5|204687.5|568
1646093400000|2022-03-01 00:10:00|204848.1|204698.1|204968.5|204818.5|204977.1|204827.1|204842.8|204692.8|501
1646093700000|2022-03-01 00:15:00|204967.9|204817.9|204951.2|204801.2|204971.7|204821.7|204924|204774|428
1646094000000|2022-03-01 00:20:00|204947.8|204797.8|204977|204827|204996.2|204846.2|204942.8|204792.8|270
1646094300000|2022-03-01 00:25:00|204977.9|204827.9|204904.3|204754.3|204977.9|204827.9|204866.9|204716.9|554
1646094600000|2022-03-01 00:30:00|204905.4|204755.4|204950.4|204800.4|204959.7|204809.7|204870.3|204720.3|473
1646094900000|2022-03-01 00:35:00|204950|204800|204924.9|204774.9|204958.4|204808.4|204887|204737|561
1646095200000|2022-03-01 00:40:00|204925.5|204775.5|204947.1|204797.1|204957.3|204807.3|204887.2|204737.2|507
1646095500000|2022-03-01 00:45:00|204946.7|204796.7|205030.2|204880.2|205042.8|204892.8|204920.6|204770.6|430
1646095800000|2022-03-01 00:50:00|205029.9|204879.9|204996.8|204846.8|205030.5|204880.5|204905.5|204755.5|497
1646096100000|2022-03-01 00:55:00|204994.8|204844.8|205013.8|204863.8|205026.7|204876.7|204983.8|204833.8|683
1646096400000|2022-03-01 01:00:00|205009.8|204859.8|205027.8|204877.8|205045.7|204895.7|204981.4|204831.4|568
1646096700000|2022-03-01 01:05:00|205027.4|204877.4|204986.2|204836.2|205031.6|204881.6|204969.4|204819.4|519
1646097000000|2022-03-01 01:10:00|204985.6|204835.6|204952.3|204802.3|205019.2|204869.2|204951.6|204801.6|507
1646097300000|2022-03-01 01:15:00|204952.7|204802.7|204961|204811|204999.8|204849.8|204951.7|204801.7|453
1646097600000|2022-03-01 01:20:00|204960.5|204810.5|204925|204775|204960.9|204810.9|204912.4|204762.4|464
1646097900000|2022-03-01 01:25:00|204923.9|204773.9|204921.2|204771.2|205006.6|204856.6|204919.2|204769.2|526
1646098200000|2022-03-01 01:30:00|204921.1|204771.1|204949.6|204799.6|204950.3|204800.3|204876.9|204726.9|640
1646098500000|2022-03-01 01:35:00|204949.1|204799.1|204943|204793|204967.8|204817.8|204938.2|204788.2|696
1646098800000|2022-03-01 01:40:00|204942.4|204792.4|204981.2|204831.2|204996.5|204846.5|204937.2|204787.2|549
1646099100000|2022-03-01 01:45:00|204981.6|204831.6|205030.3|204880.3|205042.3|204892.3|204979.4|204829.4|598
1646099400000|2022-03-01 01:50:00|205029.4|204879.4|204995|204845|205052.8|204902.8|204959.2|204809.2|526
1646099700000|2022-03-01 01:55:00|204997.3|204847.3|205001.1|204851.1|205002.3|204852.3|204973.4|204823.4|372
1646100000000|2022-03-01 02:00:00|205001|204851|204918.1|204768.1|205002.4|204852.4|204911.6|204761.6|473
1646100300000|2022-03-01 02:05:00|204917.9|204767.9|204891.6|204741.6|204933.4|204783.4|204867.4|204717.4|454
1646100600000|2022-03-01 02:10:00|204888.6|204738.6|205033.8|204883.8|205035.7|204885.7|204888.2|204738.2|523
1646100900000|2022-03-01 02:15:00|205033.7|204883.7|204948.6|204798.6|205042|204892|204948.6|204798.6|468
1646101200000|2022-03-01 02:20:00|204948.9|204798.9|204876.3|204726.3|204963|204813|204870.5|204720.5|452
1646101500000|2022-03-01 02:25:00|204875.7|204725.7|204903.3|204753.3|204913.9|204763.9|204865.3|204715.3|382
1646101800000|2022-03-01 02:30:00|204903.8|204753.8|204951.1|204801.1|204951.1|204801.1|204870.1|204720.1|398
1646102100000|2022-03-01 02:35:00|204948.2|204798.2|204950|204800|204956.1|204806.1|204906.1|204756.1|438
1646102400000|2022-03-01 02:40:00|204951|204801|204904.5|204754.5|204963.4|204813.4|204900|204750|401
1646102700000|2022-03-01 02:45:00|204901.2|204751.2|204910.1|204760.1|204918.2|204768.2|204894.4|204744.4|301
1646103000000|2022-03-01 02:50:00|204909.5|204759.5|204882.4|204732.4|204919.8|204769.8|204871.8|204721.8|427
1646103300000|2022-03-01 02:55:00|204883.9|204733.9|204952.5|204802.5|204958.5|204808.5|204878.4|204728.4|391
1646103600000|2022-03-01 03:00:00|204952.6|204802.6|204956.3|204806.3|204963|204813|204938.6|204788.6|381
1646103900000|2022-03-01 03:05:00|204955.8|204805.8|204956.8|204806.8|204994|204844|204941.3|204791.3|371
1646104200000|2022-03-01 03:10:00|204958|204808|204997.2|204847.2|204998.6|204848.6|204952.5|204802.5|342
1646104500000|2022-03-01 03:15:00|204996.2|204846.2|204917.3|204767.3|204998.4|204848.4|204914|204764|334
1646104800000|2022-03-01 03:20:00|204917.6|204767.6|204926.5|204776.5|204960.7|204810.7|204915|204765|324
1646105100000|2022-03-01 03:25:00|204927|204777|204945.8|204795.8|204986.3|204836.3|204906.2|204756.2|371
1646105400000|2022-03-01 03:30:00|204937.8|204787.8|205008.8|204858.8|205008.9|204858.9|204909.3|204759.3|474
1646105700000|2022-03-01 03:35:00|205010|204860|204998.9|204848.9|205011.1|204861.1|204984.6|204834.6|488
1646106000000|2022-03-01 03:40:00|204998|204848|205037.8|204887.8|205041.2|204891.2|204994.8|204844.8|406
1646106300000|2022-03-01 03:45:00|205034.6|204884.6|205000.4|204850.4|205039.3|204889.3|204997.8|204847.8|523
1646106600000|2022-03-01 03:50:00|205000.1|204850.1|204980.4|204830.4|205008.1|204858.1|204959.3|204809.3|401
1646106900000|2022-03-01 03:55:00|204981.7|204831.7|204946.9|204796.9|204985.8|204835.8|204938.9|204788.9|481
1646107200000|2022-03-01 04:00:00|204946.7|204796.7|204946.4|204796.4|204964|204814|204940.1|204790.1|341
1646107500000|2022-03-01 04:05:00|204945.9|204795.9|204913.1|204763.1|204957.8|204807.8|204906.3|204756.3|388
1646107800000|2022-03-01 04:10:00|204913.4|204763.4|204915.3|204765.3|204919.9|204769.9|204868.3|204718.3|361
1646108100000|2022-03-01 04:15:00|204914|204764|204958.1|204808.1|204958.1|204808.1|204904.1|204754.1|366
1646108400000|2022-03-01 04:20:00|204958.5|204808.5|204940.3|204790.3|204960.9|204810.9|204937.4|204787.4|382
1646108700000|2022-03-01 04:25:00|204944.8|204794.8|204950.7|204800.7|204955.2|204805.2|204912.7|204762.7|322
1646109000000|2022-03-01 04:30:00|204952.9|204802.9|204946.3|204796.3|204954.2|204804.2|204938.9|204788.9|315
1646109300000|2022-03-01 04:35:00|204947|204797|204934.2|204784.2|204950.7|204800.7|204930.8|204780.8|406
1646109600000|2022-03-01 04:40:00|204934|204784|204898|204748|204955.6|204805.6|204895.4|204745.4|338
1646109900000|2022-03-01 04:45:00|204900.7|204750.7|204839.2|204689.2|204900.7|204750.7|204828|204678|295
1646110200000|2022-03-01 04:50:00|204838.2|204688.2|204865.1|204715.1|204868.3|204718.3|204826.6|204676.6|302
1646110500000|2022-03-01 04:55:00|204865.3|204715.3|204861.7|204711.7|204874|204724|204859.6|204709.6|343
1646110800000|2022-03-01 05:00:00|204857.7|204707.7|204863|204713|204873|204723|204851.6|204701.6|554
1646111100000|2022-03-01 05:05:00|204863.1|204713.1|204871.1|204721.1|204874|204724|204849.6|204699.6|509
1646111400000|2022-03-01 05:10:00|204871.6|204721.6|204954.3|204804.3|204959.8|204809.8|204871.5|204721.5|549
1646111700000|2022-03-01 05:15:00|204954.2|204804.2|204980.6|204830.6|204990.9|204840.9|204944.3|204794.3|530
1646112000000|2022-03-01 05:20:00|204978.9|204828.9|204947.1|204797.1|204980.8|204830.8|204933.9|204783.9|502
1646112300000|2022-03-01 05:25:00|204943.9|204793.9|204942.4|204792.4|204955.3|204805.3|204937.9|204787.9|426
1646112600000|2022-03-01 05:30:00|204941.9|204791.9|204872.4|204722.4|204945.8|204795.8|204866.6|204716.6|336
1646112900000|2022-03-01 05:35:00|204871.1|204721.1|204886.8|204736.8|204889.5|204739.5|204854.4|204704.4|303
1646113200000|2022-03-01 05:40:00|204883.5|204733.5|204887|204737|204902.3|204752.3|204875.6|204725.6|403
1646113500000|2022-03-01 05:45:00|204887.9|204737.9|204917.2|204767.2|204917.7|204767.7|204880.2|204730.2|407
1646113800000|2022-03-01 05:50:00|204916.4|204766.4|204918.6|204768.6|204945.8|204795.8|204915|204765|483
1646114100000|2022-03-01 05:55:00|204918.7|204768.7|204908.3|204758.3|204935.4|204785.4|204872.5|204722.5|522
1646114400000|2022-03-01 06:00:00|204908.8|204758.8|204959.8|204809.8|204962|204812|204875.8|204725.8|434
1646114700000|2022-03-01 06:05:00|204959.9|204809.9|204959.4|204809.4|204967.5|204817.5|204953.3|204803.3|284
1646115000000|2022-03-01 06:10:00|204962.3|204812.3|204960.7|204810.7|205004.1|204897.5|204947.5|204802.9|335
1646115300000|2022-03-01 06:15:00|204960.3|204810.3|204984.4|204834.4|205000.3|204850.3|204955.5|204805.5|331
1646115600000|2022-03-01 06:20:00|204985.7|204835.7|204938.6|204788.6|204997.4|204847.4|204932.6|204782.6|443
1646115900000|2022-03-01 06:25:00|204934.6|204784.6|204879.2|204729.2|204936.9|204786.9|204864.4|204714.4|336
1646116200000|2022-03-01 06:30:00|204878|204728|204846.7|204696.7|204891.9|204741.9|204846.7|204696.7|377
1646116500000|2022-03-01 06:35:00|204844.8|204694.8|204876.8|204726.8|204878.1|204728.1|204840.2|204690.2|477
1646116800000|2022-03-01 06:40:00|204876.3|204726.3|204813.1|204663.1|204877|204727|204811.6|204661.6|522
1646117100000|2022-03-01 06:45:00|204813.3|204663.3|204723.4|204573.4|204823.3|204673.3|204723.4|204573.4|502
1646117400000|2022-03-01 06:50:00|204722.1|204572.1|204720.6|204570.6|204749.4|204599.4|204700.3|204550.3|576
1646117700000|2022-03-01 06:55:00|204716.5|204566.5|204573.4|204423.4|204725.4|204575.4|204534.7|204384.7|516
1646118000000|2022-03-01 07:00:00|204569.7|204419.7|204682|204532|204682.7|204532.7|204560.3|204410.3|707
1646118300000|2022-03-01 07:05:00|204679.7|204529.7|204470.2|204320.2|204679.7|204529.7|204429.6|204279.6|897
1646118600000|2022-03-01 07:10:00|204469.1|204319.1|204485|204335|204503|204353|204402.7|204252.7|740
1646118900000|2022-03-01 07:15:00|204484.9|204334.9|204264.8|204114.8|204492.5|204342.5|204250.1|204100.1|673
1646119200000|2022-03-01 07:20:00|204264.6|204114.6|204384.5|204234.5|204405.5|204255.5|204264.3|204114.3|609
1646119500000|2022-03-01 07:25:00|204383.9|204233.9|204397.2|204247.2|204401.5|204251.5|204225.6|204075.6|605
1646119800000|2022-03-01 07:30:00|204399.1|204249.1|204338.3|204188.3|204497.1|204347.1|204335|204185|600
1646120100000|2022-03-01 07:35:00|204337.6|204187.6|204360.6|204210.6|204450.1|204300.1|204330.4|204180.4|578
1646120400000|2022-03-01 07:40:00|204359.8|204209.8|204488.4|204338.4|204538.7|204388.7|204359.8|204209.8|606
1646120700000|2022-03-01 07:45:00|204489.5|204339.5|204379.2|204229.2|204521.4|204371.4|204369.2|204219.2|756
1646121000000|2022-03-01 07:50:00|204379.5|204229.5|204471.2|204321.2|204472.3|204322.3|204334.2|204184.2|709
1646121300000|2022-03-01 07:55:00|204470.9|204320.9|204328.4|204178.4|204511.1|204361.1|204328.4|204178.4|768
1646121600000|2022-03-01 08:00:00|204306.2|204156.2|204354.9|204204.9|204379.1|204229.1|204295.2|204145.2|893
1646121900000|2022-03-01 08:05:00|204353.8|204203.8|204341.9|204191.9|204417.3|204267.3|204314|204164|841
1646122200000|2022-03-01 08:10:00|204344.4|204194.4|204295.7|204145.7|204355.1|204205.1|204215.3|204065.3|768
1646122500000|2022-03-01 08:15:00|204295.2|204145.2|204300.4|204150.4|204341.4|204191.4|204252.8|204102.8|751
1646122800000|2022-03-01 08:20:00|204300.3|204150.3|204249.2|204099.2|204344.7|204194.7|204239.9|204089.9|822
1646123100000|2022-03-01 08:25:00|204249|204099|204207.6|204057.6|204268.9|204118.9|204200.7|204050.7|741
1646123400000|2022-03-01 08:30:00|204205.4|204055.4|204125|203975|204216.5|204066.5|204079.3|203929.3|715
1646123700000|2022-03-01 08:35:00|204124.8|203974.8|203996.7|203846.7|204132.3|203982.3|203993.4|203843.4|642
1646124000000|2022-03-01 08:40:00|203991.2|203841.2|204078.3|203928.3|204091.7|203941.7|203989.1|203839.1|631
1646124300000|2022-03-01 08:45:00|204075.4|203925.4|204092.2|203942.2|204097.1|203947.1|204028.7|203878.7|719
1646124600000|2022-03-01 08:50:00|204086|203936|204000.1|203850.1|204100|203950|203992.9|203842.9|724
1646124900000|2022-03-01 08:55:00|204000.8|203850.8|204080.5|203930.5|204103.6|203953.6|204000.6|203850.6|787
1646125200000|2022-03-01 09:00:00|204081.8|203931.8|204168.5|204018.5|204187|204037|204075.3|203925.3|812
1646125500000|2022-03-01 09:05:00|204168.3|204018.3|204210.7|204060.7|204264.2|204114.2|204139.4|203989.4|770
1646125800000|2022-03-01 09:10:00|204210.3|204060.3|204366.6|204216.6|204366.6|204216.6|204208.7|204058.7|792
1646126100000|2022-03-01 09:15:00|204364.1|204214.1|204266.8|204116.8|204369.3|204219.3|204259.7|204109.7|790
1646126400000|2022-03-01 09:20:00|204269.8|204119.8|204432.1|204282.1|204434|204284|204263.3|204113.3|803
1646126700000|2022-03-01 09:25:00|204431.2|204281.2|204510|204360|204524|204374|204372.9|204222.9|754
1646127000000|2022-03-01 09:30:00|204510.9|204360.9|204534.1|204384.1|204557.8|204407.8|204466|204316|644
1646127300000|2022-03-01 09:35:00|204536.9|204386.9|204634.8|204484.8|204688.5|204538.5|204505.2|204355.2|933
1646127600000|2022-03-01 09:40:00|204612.6|204462.6|204726.6|204576.6|204731.2|204581.2|204584.7|204434.7|852
1646127900000|2022-03-01 09:45:00|204725.9|204575.9|204776.1|204626.1|204811.7|204661.7|204709.6|204559.6|717
1646128200000|2022-03-01 09:50:00|204775.9|204625.9|204937.5|204787.5|204938.6|204788.6|204769.6|204619.6|758
1646128500000|2022-03-01 09:55:00|204936.7|204786.7|205012.8|204862.8|205031.7|204881.7|204903.6|204753.6|709
1646128800000|2022-03-01 10:00:00|205019.4|204869.4|205049.4|204899.4|205057.4|204907.4|205006.8|204856.8|742
1646129100000|2022-03-01 10:05:00|205050.8|204900.8|205225.6|205075.6|205260.6|205110.6|205042.4|204892.4|831
1646129400000|2022-03-01 10:10:00|205225|205075|205254|205104|205278.9|205128.9|205225|205075|837
1646129700000|2022-03-01 10:15:00|205254.5|205104.5|205114.1|204964.1|205322.3|205172.3|205094.9|204944.9|879
1646130000000|2022-03-01 10:20:00|205113.4|204963.4|205143.6|204993.6|205156.9|205006.9|205077.2|204927.2|711
1646130300000|2022-03-01 10:25:00|205142.9|204992.9|205223.1|205073.1|205230.4|205080.4|205123.8|204973.8|661
1646130600000|2022-03-01 10:30:00|205215|205065|205148.3|204998.3|205256.5|205106.5|205122.3|204972.3|826
1646130900000|2022-03-01 10:35:00|205147.3|204997.3|205249.7|205099.7|205275.3|205125.3|205140.4|204990.4|876
1646131200000|2022-03-01 10:40:00|205241.8|205091.8|205025.2|204875.2|205263.9|205113.9|205007.1|204857.1|900
1646131500000|2022-03-01 10:45:00|205024.9|204874.9|204934.3|204784.3|205073.8|204923.8|204912|204762|930
1646131800000|2022-03-01 10:50:00|204934.4|204784.4|205052.5|204902.5|205066.4|204916.4|204919.4|204769.4|871
1646132100000|2022-03-01 10:55:00|205051.9|204901.9|205099.3|204949.3|205130.7|204980.7|205051.9|204901.9|674
1646132400000|2022-03-01 11:00:00|205100.1|204950.1|205131.2|204981.2|205196.6|205046.6|205077|204927|837
1646132700000|2022-03-01 11:05:00|205133|204983|205091.5|204941.5|205142|204992|204995.9|204845.9|823
1646133000000|2022-03-01 11:10:00|205095|204945|205133.6|204983.6|205158.7|205008.7|205075.7|204925.7|862
1646133300000|2022-03-01 11:15:00|205132.2|204982.2|205049.5|204899.5|205144.8|204994.8|205040.7|204890.7|868
1646133600000|2022-03-01 11:20:00|205049.2|204899.2|205010.6|204860.6|205052.6|204902.6|204904.4|204754.4|727
1646133900000|2022-03-01 11:25:00|205005.9|204855.9|205007.7|204857.7|205129.2|204979.2|204960.3|204810.3|748
1646134200000|2022-03-01 11:30:00|204996.9|204846.9|205125.6|204975.6|205155.7|205005.7|204968.4|204818.4|807
1646134500000|2022-03-01 11:35:00|205129.4|204979.4|205267.7|205117.7|205275.9|205125.9|205112.6|204962.6|660
1646134800000|2022-03-01 11:40:00|205270.5|205120.5|205259|205109|205311.7|205161.7|205226.8|205076.8|742
1646135100000|2022-03-01 11:45:00|205257|205107|205207.4|205057.4|205273.8|205123.8|205192.4|205042.4|896
1646135400000|2022-03-01 11:50:00|205207.5|205057.5|205224.7|205074.7|205312.1|205162.1|205189.5|205039.5|760
1646135700000|2022-03-01 11:55:00|205222.6|205072.6|205329.4|205179.4|205329.4|205179.4|205201.6|205051.6|859
1646136000000|2022-03-01 12:00:00|205324.1|205174.1|205121.8|204971.8|205327.8|205177.8|205121.3|204971.3|714
1646136300000|2022-03-01 12:05:00|205122.6|204972.6|204998.6|204848.6|205142.4|204992.4|204978.3|204828.3|718
1646136600000|2022-03-01 12:10:00|204997.9|204847.9|205004|204854|205060.1|204910.1|204956.5|204826.5|601
1646136900000|2022-03-01 12:15:00|205002.9|204852.9|205223.6|205073.6|205230.4|205080.4|205002.3|204852.3|766
1646137200000|2022-03-01 12:20:00|205221.5|205071.5|205184.9|205034.9|205258.3|205108.3|205166.3|205016.3|667
1646137500000|2022-03-01 12:25:00|205184.3|205034.3|205255.1|205105.1|205360.1|205210.1|205181.6|205031.6|734
1646137800000|2022-03-01 12:30:00|205255.4|205105.4|205319.7|205169.7|205397.7|205269.6|205255.2|205105.2|737
1646138100000|2022-03-01 12:35:00|205318.2|205168.2|205103.1|204953.1|205347|205197|205066.3|204951.3|841
1646138400000|2022-03-01 12:40:00|205104.1|204954.1|205232.4|205082.4|205232.4|205082.4|205099|204949|629
1646138700000|2022-03-01 12:45:00|205231.7|205081.7|205251.3|205101.3|205317.4|205185.7|205165.3|205061.1|881
1646139000000|2022-03-01 12:50:00|205251|205101|205314.8|205164.8|205329.6|205228|205221.5|205071.5|711
1646139300000|2022-03-01 12:55:00|205318.5|205168.5|205305.5|205155.5|205321.3|205171.3|205294.7|205144.7|703
1646139600000|2022-03-01 13:00:00|205306|205156|205079|204929|205320.2|205170.2|205077.5|204927.5|903
1646139900000|2022-03-01 13:05:00|205082|204932|205034|204884|205082|204955|204950.8|204835|832
1646140200000|2022-03-01 13:10:00|205033.8|204883.8|204919.6|204769.6|205042.8|204892.8|204821.9|204671.9|826
1646140500000|2022-03-01 13:15:00|204921|204771|205135.8|204985.8|205136.9|204986.9|204919.9|204769.9|817
1646140800000|2022-03-01 13:20:00|205124.7|204974.7|205224.6|205074.6|205335.2|205185.2|205124.7|204974.7|962
1646141100000|2022-03-01 13:25:00|205220.8|205070.8|205076.9|204926.9|205230.4|205080.4|205047.2|204918.4|861
1646141400000|2022-03-01 13:30:00|205077.5|204927.5|205101.1|204951.1|205134.7|204996.5|205009.7|204895.5|869
1646141700000|2022-03-01 13:35:00|205102|204952|205172.6|205022.6|205186.1|205067|205056.1|204949.7|736
1646142000000|2022-03-01 13:40:00|205171.3|205021.3|205141.1|204991.1|205178.5|205078.8|205075.1|204933.7|717
1646142300000|2022-03-01 13:45:00|205139.8|204989.8|205209.9|205059.9|205309.2|205159.2|205131.1|204981.1|846
1646142600000|2022-03-01 13:50:00|205212.9|205062.9|205159.5|205009.5|205219.5|205069.5|205140.7|204990.7|872
1646142900000|2022-03-01 13:55:00|205170.7|205020.7|205290.5|205140.5|205290.8|205154.1|205150.6|205000.6|950
1646143200000|2022-03-01 14:00:00|205289.7|205139.7|205222.8|205072.8|205337.3|205187.3|205166.1|205016.1|951
1646143500000|2022-03-01 14:05:00|205222.2|205072.2|205213.4|205063.4|205262.7|205112.7|205186|205036|951
1646143800000|2022-03-01 14:10:00|205214.3|205064.3|205271.6|205121.6|205313.9|205163.9|205161.3|205011.3|961
1646144100000|2022-03-01 14:15:00|205271.8|205121.8|205226.9|205076.9|205275.6|205176.4|205210.4|205060.4|940
1646144400000|2022-03-01 14:20:00|205229.1|205079.1|205347.4|205197.4|205401.3|205251.3|205229.1|205079.1|961
1646144700000|2022-03-01 14:25:00|205346.7|205196.7|205344.8|205194.8|205360.3|205210.3|205322.9|205172.9|823
1646145000000|2022-03-01 14:30:00|205346.2|205196.2|205132|204982|205346.2|205196.2|205116.2|204966.2|809
1646145300000|2022-03-01 14:35:00|205128.3|204978.3|205097.5|204947.5|205145.7|204995.7|205024.3|204874.3|772
1646145600000|2022-03-01 14:40:00|205098.2|204948.2|205010.2|204860.2|205100|204950|205010.2|204860.2|720
1646145900000|2022-03-01 14:45:00|205005.7|204855.7|204934.8|204784.8|205101.9|204951.9|204934.8|204784.8|782
1646146200000|2022-03-01 14:50:00|204933.5|204783.5|204875.8|204725.8|204961.3|204811.3|204821.5|204671.5|702
1646146500000|2022-03-01 14:55:00|204875.1|204725.1|204861.9|204711.9|204927.9|204807.3|204752|204651.9|774
1646146800000|2022-03-01 15:00:00|204863.8|204713.8|205052.4|204902.4|205133.9|204983.9|204808.4|204658.4|763
1646147100000|2022-03-01 15:05:00|205050.9|204900.9|205062.8|204912.8|205072.8|204970|204940.2|204824.3|765
1646147400000|2022-03-01 15:10:00|205064.2|204914.2|205092.8|204942.8|205142.1|204992.1|205051.7|204901.7|782
1646147700000|2022-03-01 15:15:00|205092.9|204942.9|204910|204760|205096.2|204946.2|204905.5|204755.5|767
1646148000000|2022-03-01 15:20:00|204911.2|204761.2|204983.2|204833.2|205009.7|204894.9|204777.2|204627.2|739
1646148300000|2022-03-01 15:25:00|204986|204836|204874.2|204724.2|205026.3|204932.4|204874.2|204724.2|752
1646148600000|2022-03-01 15:30:00|204869.7|204719.7|204940.7|204790.7|204973.7|204823.7|204796|204646|742
1646148900000|2022-03-01 15:35:00|204928.2|204778.2|204938.9|204788.9|205006.7|204908.6|204877.7|204768.6|720
1646149200000|2022-03-01 15:40:00|204880|204830|205005.4|204855.4|205065.4|204918|204874.5|204775.1|678
1646149500000|2022-03-01 15:45:00|205004.3|204854.3|204942.8|204792.8|205023.1|204921.2|204822|204711.7|712
1646149800000|2022-03-01 15:50:00|204940.7|204790.7|205044|204894|205049.4|204919|204870.4|204720.4|725
1646150100000|2022-03-01 15:55:00|205042.9|204892.9|205210.6|205060.6|205317.2|205167.2|205036.5|204886.5|797
1646150400000|2022-03-01 16:00:00|205191.1|205041.1|205157.4|205007.4|205295.1|205181.8|205065.9|204969.6|750
1646150700000|2022-03-01 16:05:00|205154.7|205004.7|205212.4|205062.4|205248.9|205098.9|205127.8|204977.8|738
1646151000000|2022-03-01 16:10:00|205202.9|205052.9|205135.8|204985.8|205209.3|205059.3|205128.7|204978.7|720
1646151300000|2022-03-01 16:15:00|205135.7|204985.7|205213.6|205063.6|205258.4|205108.4|205128|204978|700
1646151600000|2022-03-01 16:20:00|205213|205063|205213.7|205063.7|205239.1|205128.5|205170.7|205023.4|715
1646151900000|2022-03-01 16:25:00|205214.5|205064.5|205378.5|205228.5|205404.6|205271.4|205211.7|205061.7|631
1646152200000|2022-03-01 16:30:00|205380.5|205230.5|205470.6|205320.6|205547.3|205397.3|205331.9|205207.5|791
1646152500000|2022-03-01 16:35:00|205469.9|205319.9|205615.3|205465.3|205646.2|205534.6|205464.7|205314.7|740
1646152800000|2022-03-01 16:40:00|205612.3|205462.3|205678.2|205528.2|205685.6|205535.6|205525|205375|785
1646153100000|2022-03-01 16:45:00|205679|205529|205880|205730|205921.9|205771.9|205676.3|205526.3|739
1646153400000|2022-03-01 16:50:00|205869.2|205719.2|205908.9|205858.9|205953.7|205858.9|205774.3|205636|747
1646153700000|2022-03-01 16:55:00|205907.5|205857.5|205870|205720|205959.3|205860.3|205852|205717.6|700
1646154000000|2022-03-01 17:00:00|205871.3|205721.3|205962.9|205812.9|205995|205845|205788.7|205677.8|730
1646154300000|2022-03-01 17:05:00|205957.3|205807.3|206067.5|205917.5|206092.8|205942.8|205917.4|205767.4|774
1646154600000|2022-03-01 17:10:00|206071|205921|205843.9|205693.9|206177|206027|205789.1|205683.4|785
1646154900000|2022-03-01 17:15:00|205843.4|205693.4|206049.6|205899.6|206064.4|205914.4|205823.3|205674|751
1646155200000|2022-03-01 17:20:00|206048.2|205898.2|206010.9|205860.9|206115.8|205989.1|205902.4|205752.4|797
1646155500000|2022-03-01 17:25:00|206009.6|205859.6|205951.8|205801.8|206010.1|205860.1|205875|205725|772
1646155800000|2022-03-01 17:30:00|205937.2|205787.2|206002.2|205852.2|206036.7|205886.7|205905.8|205755.8|740
1646156100000|2022-03-01 17:35:00|206001.7|205851.7|206007.2|205857.2|206043|205893|205899.9|205749.9|786
1646156400000|2022-03-01 17:40:00|206007.3|205857.3|206051.8|205901.8|206110.4|205960.4|205973.7|205823.7|749
1646156700000|2022-03-01 17:45:00|206053.8|205903.8|206014.5|205864.5|206142|206009.6|205983|205856.7|735
1646157000000|2022-03-01 17:50:00|206015.5|205865.5|206308.8|206158.8|206322.3|206172.3|205985.8|205835.8|692
1646157300000|2022-03-01 17:55:00|206310.4|206160.4|206312.1|206162.1|206396.9|206246.9|206215.3|206065.3|676
1646157600000|2022-03-01 18:00:00|206328.7|206178.7|206229.5|206079.5|206396.9|206246.9|206208.6|206058.6|720
1646157900000|2022-03-01 18:05:00|206228.8|206078.8|206220.7|206070.7|206251.2|206101.2|206186.2|206036.2|683
1646158200000|2022-03-01 18:10:00|206223.4|206073.4|206404|206254|206404|206254|206144.4|205994.4|646
1646158500000|2022-03-01 18:15:00|206408.1|206258.1|206434.8|206284.8|206435.2|206346.3|206350.3|206200.3|689
1646158800000|2022-03-01 18:20:00|206432.1|206282.1|206434.5|206284.5|206445.7|206315.6|206294.1|206144.1|729
1646159100000|2022-03-01 18:25:00|206432|206282|206559.2|206409.2|206605.3|206462.9|206387.5|206282|715
1646159400000|2022-03-01 18:30:00|206559.1|206409.1|206413.6|206263.6|206559.1|206409.1|206366|206233|687
1646159700000|2022-03-01 18:35:00|206412.9|206262.9|206294.5|206144.5|206435|206332.5|206256.7|206106.7|699
1646160000000|2022-03-01 18:40:00|206295.1|206145.1|206414.7|206264.7|206470|206320|206244.5|206141.8|720
1646160300000|2022-03-01 18:45:00|206425.1|206275.1|206551.4|206401.4|206556.2|206456.1|206390.5|206240.5|693
1646160600000|2022-03-01 18:50:00|206553.7|206403.7|206472.1|206322.1|206554.1|206450.9|206332.9|206215.8|657
1646160900000|2022-03-01 18:55:00|206468.6|206318.6|206334|206184|206515.1|206365.1|206285.6|206179.2|723
1646161200000|2022-03-01 19:00:00|206333.8|206183.8|206360.9|206210.9|206374.2|206266.7|206287|206153.8|666
1646161500000|2022-03-01 19:05:00|206359.6|206209.6|206429.2|206279.2|206457.4|206342.6|206315.4|206185.8|654
1646161800000|2022-03-01 19:10:00|206429.8|206279.8|206514.8|206364.8|206553.5|206432.3|206377.2|206272|657
1646162100000|2022-03-01 19:15:00|206512.7|206362.7|206397.7|206247.7|206643.6|206493.6|206382.4|206232.4|661
1646162400000|2022-03-01 19:20:00|206393.5|206243.5|206385|206235|206463.1|206331.7|206337.8|206213.1|655
1646162700000|2022-03-01 19:25:00|206386|206236|206435|206285|206441.2|206291.2|206296.9|206146.9|673
1646163000000|2022-03-01 19:30:00|206437|206287|206392.2|206242.2|206454.9|206304.9|206229.2|206134.4|716
1646163300000|2022-03-01 19:35:00|206393.4|206243.4|206208.3|206058.3|206420.7|206270.7|206137.4|205987.4|738
1646163600000|2022-03-01 19:40:00|206214|206064|206114.9|205964.9|206257.8|206107.8|206109.7|205959.7|672
1646163900000|2022-03-01 19:45:00|206108.4|205958.4|206260.9|206110.9|206261.1|206111.1|205990.7|205882.2|651
1646164200000|2022-03-01 19:50:00|206257.3|206107.3|206470.8|206320.8|206517.9|206367.9|206252.8|206102.8|686
1646164500000|2022-03-01 19:55:00|206469.1|206319.1|206421.5|206271.5|206502.5|206352.5|206339.2|206189.2|672
1646164800000|2022-03-01 20:00:00|206408.6|206258.6|206350.4|206200.4|206499.7|206349.7|206349.7|206199.7|696
1646165100000|2022-03-01 20:05:00|206350.1|206200.1|206309.5|206159.5|206350.1|206200.1|206195.1|206045.1|755
1646165400000|2022-03-01 20:10:00|206309.7|206159.7|206456.8|206306.8|206511.7|206361.7|206295|206145|723
1646165700000|2022-03-01 20:15:00|206457.2|206307.2|206601.3|206451.3|206627.3|206477.3|206410.8|206260.8|723
1646166000000|2022-03-01 20:20:00|206599.7|206449.7|206573.9|206423.9|206684.4|206534.4|206546.9|206396.9|663
1646166300000|2022-03-01 20:25:00|206571.2|206421.2|206728.3|206578.3|206733|206621.3|206571.2|206421.2|604
1646166600000|2022-03-01 20:30:00|206728.5|206578.5|206855.7|206705.7|206860.7|206718.8|206728.5|206578.5|673
1646166900000|2022-03-01 20:35:00|206856.5|206706.5|206726.4|206576.4|206858.4|206708.4|206723.7|206573.7|665
1646167200000|2022-03-01 20:40:00|206726.8|206576.8|206841.8|206691.8|206842.2|206692.2|206659.3|206509.3|721
1646167500000|2022-03-01 20:45:00|206839.1|206689.1|206745.1|206595.1|206847.8|206697.8|206663.9|206513.9|717
1646167800000|2022-03-01 20:50:00|206778.7|206628.7|206591.3|206441.3|206800.6|206650.6|206591.3|206441.3|724
1646168100000|2022-03-01 20:55:00|206601.5|206451.5|206492.3|206342.3|206601.5|206451.5|206478|206328|720
1646168400000|2022-03-01 21:00:00|206491.2|206341.2|206557|206407|206588.7|206438.7|206484.4|206334.4|565
1646168700000|2022-03-01 21:05:00|206554.6|206404.6|206666|206516|206671.9|206521.9|206532.7|206382.7|556
1646169000000|2022-03-01 21:10:00|206666.2|206516.2|206678.8|206528.8|206685.8|206535.8|206614.8|206464.8|507
1646169300000|2022-03-01 21:15:00|206677.9|206527.9|206626.8|206476.8|206684.2|206534.2|206600.6|206450.6|625
1646169600000|2022-03-01 21:20:00|206627.8|206477.8|206607.1|206457.1|206640.9|206490.9|206605.8|206455.8|509
1646169900000|2022-03-01 21:25:00|206610.2|206460.2|206595.7|206445.7|206621.1|206471.1|206544.4|206394.4|469
1646170200000|2022-03-01 21:30:00|206595.6|206445.6|206681.3|206531.3|206684.7|206534.7|206565|206415|489
1646170500000|2022-03-01 21:35:00|206680.6|206530.6|206776.2|206626.2|206794.1|206644.1|206674.1|206524.1|495
1646170800000|2022-03-01 21:40:00|206776.7|206626.7|206751.8|206601.8|206784.2|206634.2|206714.9|206564.9|433
1646171100000|2022-03-01 21:45:00|206746.3|206596.3|206821.6|206671.6|206851.4|206701.4|206734|206584|390
1646171400000|2022-03-01 21:50:00|206823.8|206673.8|206820.9|206670.9|206836.3|206686.3|206807|206657|360
1646171700000|2022-03-01 21:55:00|206808.6|206658.6|206707.4|206397.4|206825.7|206675.7|206674.7|206397.4|388
1646172000000|2022-03-01 22:00:00|206711.3|206401.3|206753.7|206443.7|206757.2|206447.2|206692.3|206382.3|46
1646172300000|2022-03-01 22:05:00|206695|206545|206773.8|206463.8|206784.1|206545.6|206694.1|206446.9|54
1646172600000|2022-03-01 22:10:00|206829.2|206519.2|206777.7|206467.7|206856.2|206546.2|206765.2|206455.2|491
1646172900000|2022-03-01 22:15:00|206771.6|206461.6|206723.1|206413.1|206837.7|206527.7|206654.1|206344.1|359
1646173200000|2022-03-01 22:20:00|206714.2|206404.2|206727.5|206417.5|206737.7|206427.7|206699.5|206389.5|200
1646173500000|2022-03-01 22:25:00|206729.8|206419.8|206664.1|206354.1|206767.3|206457.3|206656.9|206346.9|193
1646173800000|2022-03-01 22:30:00|206649.3|206339.3|206645.1|206335.1|206675.9|206407.3|206534.9|206263.3|328
1646174100000|2022-03-01 22:35:00|206642.2|206332.2|206561.6|206411.6|206649|206418.4|206533.7|206291|164
1646174400000|2022-03-01 22:40:00|206610.2|206359.2|206605.6|206342.4|206644.9|206415.9|206533.9|206288.5|168
1646174700000|2022-03-01 22:45:00|206597.3|206323.2|206617.5|206345.1|206629.9|206404|206538|206301.5|205
1646175000000|2022-03-01 22:50:00|206616|206344.2|206606.8|206326.4|206649.5|206409.6|206522.5|206308.5|157
1646175300000|2022-03-01 22:55:00|206627.1|206317.1|206594.6|206333.4|206636.7|206402.9|206522.2|206297.2|175
1646175600000|2022-03-01 23:00:00|206530.3|206380.3|206751.7|206601.7|206844.4|206619.8|206530.3|206327.4|481
1646175900000|2022-03-01 23:05:00|206752.1|206602.1|206674.5|206524.5|206752.1|206602.1|206625.3|206475.3|478
1646176200000|2022-03-01 23:10:00|206675.1|206525.1|206633.4|206483.4|206677.3|206527.3|206628.5|206478.5|371
1646176500000|2022-03-01 23:15:00|206633.6|206483.6|206618.3|206468.3|206648.3|206498.3|206591.8|206441.8|443
1646176800000|2022-03-01 23:20:00|206611.6|206461.6|206635.6|206485.6|206642.8|206492.8|206579.4|206429.4|576
1646177100000|2022-03-01 23:25:00|206632|206482|206613.8|206463.8|206637.9|206487.9|206585|206435|469
1646177400000|2022-03-01 23:30:00|206606.9|206456.9|206599.7|206449.7|206606.9|206456.9|206564|206414|391
1646177700000|2022-03-01 23:35:00|206599.8|206449.8|206607.1|206457.1|206620|206470|206579.1|206429.1|310
1646178000000|2022-03-01 23:40:00|206608.3|206458.3|206576.3|206426.3|206610.7|206460.7|206571.2|206421.2|245
1646178300000|2022-03-01 23:45:00|206577.8|206427.8|206600.5|206450.5|206607.4|206457.4|206576.9|206426.9|399
1646178600000|2022-03-01 23:50:00|206601.4|206451.4|206593.4|206443.4|206607.1|206457.1|206562.6|206412.6|423
1646178900000|2022-03-01 23:55:00|206593.7|206443.7|206543.7|206393.7|206597.6|206447.6|206506.4|206356.4|581
1646179200000|2022-03-02 00:00:00|206540.7|206390.7|206594.6|206444.6|206600.8|206450.8|206500.1|206350.1|498
1646179500000|2022-03-02 00:05:00|206594.3|206444.3|206525|206375|206594.7|206444.7|206524.1|206374.1|484
1646179800000|2022-03-02 00:10:00|206525.4|206375.4|206539.4|206389.4|206557.5|206407.5|206518.2|206368.2|399
1646180100000|2022-03-02 00:15:00|206539.9|206389.9|206480.8|206330.8|206544.2|206394.2|206472.1|206322.1|411
1646180400000|2022-03-02 00:20:00|206479.1|206329.1|206448.2|206298.2|206482.8|206332.8|206433.3|206283.3|390
1646180700000|2022-03-02 00:25:00|206450|206300|206442.6|206292.6|206479.6|206329.6|206437.5|206287.5|460
1646181000000|2022-03-02 00:30:00|206444|206294|206464.4|206314.4|206481.7|206331.7|206434.2|206284.2|459
1646181300000|2022-03-02 00:35:00|206465.9|206315.9|206450.3|206300.3|206469.7|206319.7|206433.9|206283.9|394
1646181600000|2022-03-02 00:40:00|206442.7|206292.7|206519.6|206369.6|206523|206373|206440.3|206290.3|353
1646181900000|2022-03-02 00:45:00|206521.9|206371.9|206541|206391|206613|206463|206471.6|206321.6|445
1646182200000|2022-03-02 00:50:00|206543.8|206393.8|206514.2|206364.2|206545.9|206395.9|206488.9|206338.9|381
1646182500000|2022-03-02 00:55:00|206501.4|206351.4|206494.8|206344.8|206518.3|206368.3|206468.1|206318.1|395
1646182800000|2022-03-02 01:00:00|206499.3|206349.3|206523.4|206373.4|206524.3|206374.3|206447|206297|484
1646183100000|2022-03-02 01:05:00|206523.6|206373.6|206559.7|206409.7|206595.1|206445.1|206500.3|206350.3|526
1646183400000|2022-03-02 01:10:00|206557.5|206407.5|206504.4|206354.4|206558.3|206408.3|206500.1|206350.1|190
1646183700000|2022-03-02 01:15:00|206552.1|206402.1|206600.1|206450.1|206601.3|206451.3|206536.8|206386.8|635
1646184000000|2022-03-02 01:20:00|206600|206450|206597|206447|206606.3|206456.3|206530|206380|566
1646184300000|2022-03-02 01:25:00|206596.2|206446.2|206555.1|206405.1|206603.8|206453.8|206543.4|206393.4|580
1646184600000|2022-03-02 01:30:00|206558|206408|206419.8|206269.8|206608|206458|206418.7|206268.7|636
1646184900000|2022-03-02 01:35:00|206421.4|206271.4|206512.6|206362.6|206512.6|206362.6|206416.7|206266.7|572
1646185200000|2022-03-02 01:40:00|206510.2|206360.2|206560.3|206410.3|206568.2|206418.2|206463.8|206313.8|607
1646185500000|2022-03-02 01:45:00|206561.1|206411.1|206533.1|206383.1|206604.6|206454.6|206530.6|206380.6|489
1646185800000|2022-03-02 01:50:00|206522.8|206372.8|206546.2|206396.2|206556|206406|206461.8|206311.8|625
1646186100000|2022-03-02 01:55:00|206541.1|206391.1|206492.5|206342.5|206556.3|206406.3|206490.8|206340.8|706
1646186400000|2022-03-02 02:00:00|206501.8|206351.8|206587.8|206437.8|206620.7|206470.7|206501.6|206351.6|676
1646186700000|2022-03-02 02:05:00|206588.7|206438.7|206517.5|206367.5|206600.6|206450.6|206489.5|206339.5|704
1646187000000|2022-03-02 02:10:00|206518.6|206368.6|206589.4|206439.4|206597|206447|206479.6|206329.6|573
1646187300000|2022-03-02 02:15:00|206585.3|206435.3|206592.9|206442.9|206615.7|206465.7|206547.9|206397.9|543
1646187600000|2022-03-02 02:20:00|206593|206443|206642|206492|206652|206502|206570.5|206420.5|458
1646187900000|2022-03-02 02:25:00|206640.9|206490.9|206625.3|206475.3|206665.2|206515.2|206523.1|206373.1|538
1646188200000|2022-03-02 02:30:00|206626.9|206476.9|206587.7|206437.7|206637.4|206487.4|206570|206420|609
1646188500000|2022-03-02 02:35:00|206585.1|206435.1|206534.6|206384.6|206602.8|206452.8|206485.8|206335.8|617
1646188800000|2022-03-02 02:40:00|206534.5|206384.5|206632.3|206482.3|206641.6|206491.6|206503.7|206353.7|574
1646189100000|2022-03-02 02:45:00|206633|206483|206588.3|206438.3|206638.5|206488.5|206573.3|206423.3|413
1646189400000|2022-03-02 02:50:00|206588.1|206438.1|206509.1|206359.1|206592.6|206442.6|206503.4|206353.4|538
1646189700000|2022-03-02 02:55:00|206510.7|206360.7|206466.7|206316.7|206528.1|206378.1|206442.4|206292.4|490
1646190000000|2022-03-02 03:00:00|206462.3|206312.3|206432.1|206282.1|206466.7|206316.7|206424.4|206274.4|461
1646190300000|2022-03-02 03:05:00|206432.6|206282.6|206487.5|206337.5|206505.1|206355.1|206429|206279|529
1646190600000|2022-03-02 03:10:00|206486.8|206336.8|206505.7|206355.7|206553.2|206403.2|206480.6|206330.6|532
1646190900000|2022-03-02 03:15:00|206506.2|206356.2|206521|206371|206530.1|206380.1|206491.9|206341.9|544
1646191200000|2022-03-02 03:20:00|206520.6|206370.6|206613.1|206463.1|206638|206488|206515.9|206365.9|475
1646191500000|2022-03-02 03:25:00|206622.2|206472.2|206677.8|206527.8|206686.4|206536.4|206606.2|206456.2|523
1646191800000|2022-03-02 03:30:00|206677.7|206527.7|206632|206482|206695.3|206545.3|206614|206464|446
1646192100000|2022-03-02 03:35:00|206633.4|206483.4|206650.2|206500.2|206695.1|206545.1|206617|206467|397
1646192400000|2022-03-02 03:40:00|206646.5|206496.5|206652.3|206502.3|206654.4|206504.4|206640.9|206490.9|386
1646192700000|2022-03-02 03:45:00|206652|206502|206605.2|206455.2|206660.3|206510.3|206596.4|206446.4|487
1646193000000|2022-03-02 03:50:00|206603|206453|206628.9|206478.9|206644.1|206494.1|206590.1|206440.1|476
1646193300000|2022-03-02 03:55:00|206629.1|206479.1|206592.2|206442.2|206629.1|206479.1|206562.7|206412.7|517
1646193600000|2022-03-02 04:00:00|206584.3|206434.3|206564.3|206414.3|206597.4|206447.4|206558.2|206408.2|563
1646193900000|2022-03-02 04:05:00|206563.9|206413.9|206603|206453|206620.5|206470.5|206563.4|206413.4|465
1646194200000|2022-03-02 04:10:00|206602.9|206452.9|206578.6|206428.6|206610.8|206460.8|206574.3|206424.3|308
1646194500000|2022-03-02 04:15:00|206578.3|206428.3|206525.2|206375.2|206601.2|206451.2|206503.7|206353.7|336
1646194800000|2022-03-02 04:20:00|206520.2|206370.2|206575.5|206425.5|206577.5|206427.5|206520.2|206370.2|421
1646195100000|2022-03-02 04:25:00|206575.8|206425.8|206593.5|206443.5|206624.1|206474.1|206575.8|206425.8|470
1646195400000|2022-03-02 04:30:00|206592.9|206442.9|206590.5|206440.5|206605.1|206455.1|206573.1|206423.1|380
1646195700000|2022-03-02 04:35:00|206588.9|206438.9|206560.1|206410.1|206604.1|206454.1|206544.5|206394.5|444
1646196000000|2022-03-02 04:40:00|206559.6|206409.6|206574.4|206424.4|206576.5|206426.5|206548.2|206398.2|438
1646196300000|2022-03-02 04:45:00|206574.2|206424.2|206557.4|206407.4|206579.1|206429.1|206542.6|206392.6|361
1646196600000|2022-03-02 04:50:00|206560.1|206410.1|206489.5|206339.5|206560.1|206410.1|206463.7|206313.7|434
1646196900000|2022-03-02 04:55:00|206489.6|206339.6|206500.7|206350.7|206520.9|206370.9|206489.3|206339.3|380
1646197200000|2022-03-02 05:00:00|206501.4|206351.4|206528.4|206378.4|206531.3|206381.3|206495.8|206345.8|366
1646197500000|2022-03-02 05:05:00|206528.1|206378.1|206505.8|206355.8|206528.3|206378.3|206503.7|206353.7|361
1646197800000|2022-03-02 05:10:00|206508|206358|206544.3|206394.3|206554.7|206404.7|206502|206352|385
1646198100000|2022-03-02 05:15:00|206542.6|206392.6|206502.5|206352.5|206576.1|206426.1|206476.8|206326.8|411
1646198400000|2022-03-02 05:20:00|206508.4|206358.4|206549.8|206399.8|206550.2|206400.2|206495.8|206345.8|446
1646198700000|2022-03-02 05:25:00|206553.3|206403.3|206518.1|206368.1|206563.9|206413.9|206515|206365|414
1646199000000|2022-03-02 05:30:00|206517.9|206367.9|206547.2|206397.2|206556.8|206406.8|206516.6|206366.6|492
1646199300000|2022-03-02 05:35:00|206547.1|206397.1|206520.8|206370.8|206556.6|206406.6|206516.6|206366.6|463
1646199600000|2022-03-02 05:40:00|206520.5|206370.5|206547.7|206397.7|206581.2|206431.2|206513.1|206363.1|466
1646199900000|2022-03-02 05:45:00|206547.8|206397.8|206572|206422|206573.6|206423.6|206534.8|206384.8|383
1646200200000|2022-03-02 05:50:00|206571.9|206421.9|206507.5|206357.5|206573.7|206423.7|206507.5|206357.5|413
1646200500000|2022-03-02 05:55:00|206508.5|206358.5|206581.7|206431.7|206584|206434|206506.1|206356.1|360
1646200800000|2022-03-02 06:00:00|206580.3|206430.3|206640.1|206490.1|206644|206494|206536.4|206386.4|381
1646201100000|2022-03-02 06:05:00|206640|206490|206609.8|206459.8|206645.8|206495.8|206605.7|206455.7|321
1646201400000|2022-03-02 06:10:00|206609.7|206459.7|206631.7|206481.7|206649.2|206499.2|206602.8|206452.8|361
1646201700000|2022-03-02 06:15:00|206631.4|206481.4|206538.9|206388.9|206644.1|206494.1|206517.8|206367.8|422
1646202000000|2022-03-02 06:20:00|206538.6|206388.6|206656.3|206506.3|206657.6|206507.6|206537.6|206387.6|416
1646202300000|2022-03-02 06:25:00|206656.2|206506.2|206638.8|206488.8|206656.8|206506.8|206585|206435|433
1646202600000|2022-03-02 06:30:00|206642.2|206492.2|206653.7|206503.7|206655|206505|206621.1|206471.1|386
1646202900000|2022-03-02 06:35:00|206653|206503|206771.9|206621.9|206779.9|206629.9|206646|206496|316
1646203200000|2022-03-02 06:40:00|206771.8|206621.8|206877.3|206727.3|206877.8|206727.8|206771.5|206621.5|406
1646203500000|2022-03-02 06:45:00|206877.2|206727.2|206907|206757|206983|206833|206861.2|206711.2|545
1646203800000|2022-03-02 06:50:00|206907.4|206757.4|206948.6|206798.6|206952.9|206802.9|206891.4|206741.4|526
1646204100000|2022-03-02 06:55:00|206947.7|206797.7|207012.1|206862.1|207032.1|206882.1|206947.4|206797.4|404
1646204400000|2022-03-02 07:00:00|207014.3|206864.3|207017.2|206867.2|207030.2|206880.2|206883.4|206733.4|608
1646204700000|2022-03-02 07:05:00|207017.5|206867.5|207018.4|206868.4|207053.7|206949.6|206999.6|206863.8|483
1646205000000|2022-03-02 07:10:00|207020|206870|206971.8|206821.8|207024.5|206874.5|206961.7|206811.7|469
1646205300000|2022-03-02 07:15:00|206972|206822|207056.3|206906.3|207064.5|206914.5|206969.9|206819.9|565
1646205600000|2022-03-02 07:20:00|207053.2|206903.2|207064.4|206914.4|207080.7|206930.7|207007.3|206857.3|556
1646205900000|2022-03-02 07:25:00|207063.3|206913.3|206952.1|206802.1|207099.1|206949.1|206939.8|206789.8|677
1646206200000|2022-03-02 07:30:00|206955.6|206805.6|206863.2|206713.2|207006|206856|206856.7|206706.7|680
1646206500000|2022-03-02 07:35:00|206863.9|206713.9|206957.3|206807.3|206995.1|206845.1|206862.1|206712.1|684
1646206800000|2022-03-02 07:40:00|206958.2|206808.2|206877.7|206727.7|206963.8|206813.8|206866.9|206716.9|613
1646207100000|2022-03-02 07:45:00|206877.4|206727.4|206946.6|206796.6|206987.4|206837.4|206835.7|206685.7|655
1646207400000|2022-03-02 07:50:00|206945|206795|206978.3|206828.3|207009.6|206859.6|206863.1|206713.1|723
1646207700000|2022-03-02 07:55:00|206984.7|206834.7|207028.7|206878.7|207071.6|206921.6|206969.9|206819.9|733
1646208000000|2022-03-02 08:00:00|207029|206879|207102.5|206952.5|207105.7|206955.7|206903.9|206753.9|710
1646208300000|2022-03-02 08:05:00|207092.5|206942.5|207281.7|207131.7|207315.2|207165.2|207075.9|206925.9|700
1646208600000|2022-03-02 08:10:00|207284.6|207134.6|207387.2|207237.2|207410.8|207260.8|207153.6|207003.6|750
1646208900000|2022-03-02 08:15:00|207385.5|207235.5|207056.1|206906.1|207412.7|207262.7|207038|206888|748
1646209200000|2022-03-02 08:20:00|207054.2|206904.2|206979.6|206829.6|207068.5|206918.5|206933.8|206783.8|744
1646209500000|2022-03-02 08:25:00|206979.7|206829.7|207066.9|206916.9|207089|206939|206949.9|206799.9|746
1646209800000|2022-03-02 08:30:00|207073.1|206923.1|207110.2|206960.2|207145.1|206995.1|206984.4|206834.4|752
1646210100000|2022-03-02 08:35:00|207109.4|206959.4|207228.3|207078.3|207302.6|207152.6|207021|206871|778
1646210400000|2022-03-02 08:40:00|207219.6|207069.6|207346|207196|207391.4|207241.4|207196.6|207046.6|781
1646210700000|2022-03-02 08:45:00|207353|207203|207267.4|207117.4|207361.9|207211.9|207248.6|207098.6|745
1646211000000|2022-03-02 08:50:00|207266.6|207116.6|207310.5|207160.5|207359.9|207209.9|207170.7|207020.7|719
1646211300000|2022-03-02 08:55:00|207319.8|207169.8|207319.2|207169.2|207338|207188|207171.8|207021.8|684
1646211600000|2022-03-02 09:00:00|207315.7|207165.7|207462.3|207312.3|207465.8|207315.8|207229.1|207079.1|653
1646211900000|2022-03-02 09:05:00|207460.2|207310.2|207420.2|207270.2|207488.6|207338.6|207319.9|207169.9|684
1646212200000|2022-03-02 09:10:00|207418.5|207268.5|207536.8|207386.8|207543.4|207393.4|207360|207210|616
1646212500000|2022-03-02 09:15:00|207539.1|207389.1|207590.6|207440.6|207611|207461|207469|207319|578
1646212800000|2022-03-02 09:20:00|207593.7|207443.7|207544.4|207394.4|207618.2|207468.2|207492.7|207342.7|596
1646213100000|2022-03-02 09:25:00|207544.7|207394.7|207473.4|207323.4|207554.1|207404.1|207470.1|207320.1|637
1646213400000|2022-03-02 09:30:00|207473.9|207323.9|207440.6|207290.6|207522.7|207372.7|207344|207194|809
1646213700000|2022-03-02 09:35:00|207440|207290|207396.5|207246.5|207493.9|207343.9|207343.3|207193.3|744
1646214000000|2022-03-02 09:40:00|207396.7|207246.7|207459.6|207309.6|207515.7|207365.7|207391.8|207241.8|714
1646214300000|2022-03-02 09:45:00|207459.9|207309.9|207322.6|207172.6|207497.9|207347.9|207309.7|207159.7|734
1646214600000|2022-03-02 09:50:00|207322.8|207172.8|207060.9|206910.9|207324.1|207174.1|207043.3|206893.3|708
1646214900000|2022-03-02 09:55:00|207057.4|206907.4|207210.8|207060.8|207214.1|207064.1|207044.6|206894.6|606
1646215200000|2022-03-02 10:00:00|207222.5|207072.5|207277.1|207127.1|207277.8|207127.8|207152.9|207002.9|652
1646215500000|2022-03-02 10:05:00|207273.3|207123.3|207184.1|207034.1|207335.1|207185.1|207178.2|207028.2|682
1646215800000|2022-03-02 10:10:00|207183.8|207033.8|207177.2|207027.2|207321.6|207171.6|207176.8|207026.8|706
1646216100000|2022-03-02 10:15:00|207180.6|207030.6|207211.7|207061.7|207256.6|207106.6|207150.6|207000.6|656
1646216400000|2022-03-02 10:20:00|207207.7|207057.7|207241.7|207091.7|207276.4|207126.4|207167.1|207017.1|716
1646216700000|2022-03-02 10:25:00|207241.5|207091.5|207192.6|207042.6|207246.3|207096.3|207123.5|206973.5|676
1646217000000|2022-03-02 10:30:00|207193.3|207043.3|207364.2|207214.2|207388.6|207238.6|207193.3|207043.3|641
1646217300000|2022-03-02 10:35:00|207364.6|207214.6|207353.5|207203.5|207373.6|207223.6|207299|207149|578
1646217600000|2022-03-02 10:40:00|207346.6|207196.6|207230.5|207080.5|207352.6|207202.6|207208.9|207058.9|596
1646217900000|2022-03-02 10:45:00|207230.4|207080.4|207422.6|207272.6|207434.9|207284.9|207160.7|207010.7|609
1646218200000|2022-03-02 10:50:00|207424.5|207274.5|207391.7|207241.7|207461.2|207311.2|207385|207235|555
1646218500000|2022-03-02 10:55:00|207390.5|207240.5|207421.5|207271.5|207422.5|207272.5|207249.7|207099.7|570
1646218800000|2022-03-02 11:00:00|207423.7|207273.7|207362.7|207212.7|207433.8|207283.8|207205.5|207055.5|658
1646219100000|2022-03-02 11:05:00|207363|207213|207249.1|207099.1|207429.2|207279.2|207220.7|207070.7|579
1646219400000|2022-03-02 11:10:00|207246|207096|207433.9|207283.9|207453.6|207303.6|207234.9|207084.9|698
1646219700000|2022-03-02 11:15:00|207438.3|207288.3|207371.2|207221.2|207548.3|207398.3|207366.7|207216.7|618
1646220000000|2022-03-02 11:20:00|207373.7|207223.7|207356.5|207206.5|207385.1|207235.1|207289.7|207139.7|624
1646220300000|2022-03-02 11:25:00|207356.2|207206.2|207385.4|207235.4|207399.5|207249.5|207299.1|207149.1|623
1646220600000|2022-03-02 11:30:00|207386.7|207236.7|207485.4|207335.4|207489.6|207339.6|207288.1|207138.1|622
1646220900000|2022-03-02 11:35:00|207486.6|207336.6|207598.4|207448.4|207677.4|207527.4|207484|207334|619
1646221200000|2022-03-02 11:40:00|207635.5|207485.5|207646.2|207496.2|207733.9|207583.9|207585.7|207435.7|589
1646221500000|2022-03-02 11:45:00|207644.3|207494.3|207637.5|207487.5|207647.7|207497.7|207553.8|207403.8|640
1646221800000|2022-03-02 11:50:00|207644.2|207494.2|207427.6|207277.6|207647.8|207497.8|207427.3|207277.3|653
1646222100000|2022-03-02 11:55:00|207426.6|207276.6|207241.8|207091.8|207445.1|207295.1|207208|207058|695
1646222400000|2022-03-02 12:00:00|207244.5|207094.5|207380.7|207230.7|207401.5|207251.5|207226.4|207076.4|609
1646222700000|2022-03-02 12:05:00|207380.5|207230.5|207370.6|207220.6|207380.5|207230.5|207322.3|207172.3|599
1646223000000|2022-03-02 12:10:00|207370.3|207220.3|207279.9|207129.9|207374.7|207224.7|207266.7|207116.7|590
1646223300000|2022-03-02 12:15:00|207277.8|207127.8|207291.7|207141.7|207390.2|207240.2|207232.2|207082.2|600
1646223600000|2022-03-02 12:20:00|207290.2|207140.2|207400|207250|207431.8|207281.8|207230.6|207080.6|695
1646223900000|2022-03-02 12:25:00|207400.6|207250.6|207553.3|207403.3|207589.7|207439.7|207393.7|207243.7|731
1646224200000|2022-03-02 12:30:00|207550.6|207400.6|207586.3|207436.3|207626.4|207476.4|207541.5|207391.5|654
1646224500000|2022-03-02 12:35:00|207585.5|207435.5|207330.8|207180.8|207586.8|207436.8|207301.3|207151.3|665
1646224800000|2022-03-02 12:40:00|207330.9|207180.9|207443.1|207293.1|207461.2|207311.2|207243.4|207093.4|601
1646225100000|2022-03-02 12:45:00|207447.7|207297.7|207352.8|207202.8|207459.4|207309.4|207342.1|207192.1|528
1646225400000|2022-03-02 12:50:00|207349.8|207199.8|207325|207175|207352.9|207202.9|207287.7|207137.7|519
1646225700000|2022-03-02 12:55:00|207324.7|207174.7|207164.4|207014.4|207332.3|207182.3|207163.5|207013.5|583
1646226000000|2022-03-02 13:00:00|207160.3|207010.3|207106.3|206956.3|207234.8|207105|207044.6|206927.6|735
1646226300000|2022-03-02 13:05:00|207105.2|206955.2|207120.1|206970.1|207129.7|207013.6|207007.6|206871.6|631
1646226600000|2022-03-02 13:10:00|207119.8|206969.8|207218.3|207068.3|207247|207125.4|207073.1|206967|695
1646226900000|2022-03-02 13:15:00|207214.3|207064.3|207307.3|207157.3|207400.4|207250.4|207212.1|207062.1|693
1646227200000|2022-03-02 13:20:00|207292.3|207142.3|207203.3|207053.3|207316.3|207166.3|207163.6|207048.1|677
1646227500000|2022-03-02 13:25:00|207202.9|207052.9|207332.7|207182.7|207335|207185|207148.1|207047.9|650
1646227800000|2022-03-02 13:30:00|207331.5|207181.5|207438.8|207288.8|207467.8|207332.1|207240.3|207090.3|738
1646228100000|2022-03-02 13:35:00|207439.6|207289.6|207439.5|207289.5|207566.1|207416.1|207398.7|207256.7|754
1646228400000|2022-03-02 13:40:00|207447.1|207297.1|207565|207415|207578.2|207454.1|207433.1|207283.1|778
1646228700000|2022-03-02 13:45:00|207565.3|207415.3|207499.2|207349.2|207679.3|207529.3|207495.6|207345.6|720
1646229000000|2022-03-02 13:50:00|207498.9|207348.9|207270.9|207120.9|207504.6|207354.6|207257.7|207107.7|702
1646229300000|2022-03-02 13:55:00|207260.2|207110.2|207211.3|207061.3|207381.6|207231.6|207166.8|207053.5|727
1646229600000|2022-03-02 14:00:00|207214|207064|207212.9|207062.9|207243.3|207097.1|207112.9|206962.9|713
1646229900000|2022-03-02 14:05:00|207207.9|207057.9|207069|206919|207207.9|207057.9|206976.3|206826.3|761
1646230200000|2022-03-02 14:10:00|207068.1|206918.1|206946.9|206796.9|207128.5|206978.5|206945.3|206795.3|693
1646230500000|2022-03-02 14:15:00|206946.7|206796.7|206958|206808|206989.8|206876.4|206871|206765.3|671
1646230800000|2022-03-02 14:20:00|206956.9|206806.9|207011.6|206861.6|207020|206870|206904.8|206785.8|648
1646231100000|2022-03-02 14:25:00|207009.9|206859.9|207079.8|206929.8|207136.7|206986.7|207001.6|206851.6|686
1646231400000|2022-03-02 14:30:00|207080.8|206930.8|207370.2|207220.2|207393.7|207243.7|207080.8|206930.8|780
1646231700000|2022-03-02 14:35:00|207372|207222|207529.5|207379.5|207556.4|207406.5|207372|207222|794
1646232000000|2022-03-02 14:40:00|207527.5|207377.5|207384|207234|207550.4|207448|207323.8|207173.8|800
1646232300000|2022-03-02 14:45:00|207385.4|207235.4|207354.5|207204.5|207483.9|207336.9|207340.6|207190.6|711
1646232600000|2022-03-02 14:50:00|207362.5|207212.5|207463.7|207313.7|207497.4|207388.1|207290|207140|676
1646232900000|2022-03-02 14:55:00|207433.4|207283.4|207664.8|207514.8|207688.1|207538.1|207368.6|207218.6|711
1646233200000|2022-03-02 15:00:00|207666.4|207516.4|207888.7|207738.7|207948.1|207798.1|207625|207475|776
1646233500000|2022-03-02 15:05:00|207887|207737|208018.4|207868.4|208054.8|207954.9|207867.2|207717.2|760
1646233800000|2022-03-02 15:10:00|208018.5|207868.5|207934.7|207784.7|208018.7|207868.7|207813|207663|754
1646234100000|2022-03-02 15:15:00|207936.6|207786.6|207755.7|207605.7|207937.1|207800.8|207691.3|207584.4|756
1646234400000|2022-03-02 15:20:00|207754.4|207604.4|207853.6|207703.6|207890.8|207740.8|207708.1|207558.1|785
1646234700000|2022-03-02 15:25:00|207854.5|207704.5|207674.1|207524.1|207952.8|207802.8|207639|207489|781
1646235000000|2022-03-02 15:30:00|207675.8|207525.8|207828.1|207678.1|207959.7|207809.7|207569.4|207419.4|841
1646235300000|2022-03-02 15:35:00|207829.7|207679.7|207726.7|207576.7|207892.3|207742.3|207704.5|207554.5|805
1646235600000|2022-03-02 15:40:00|207727.3|207577.3|207713.2|207563.2|207791.8|207676|207702.2|207552.2|721
1646235900000|2022-03-02 15:45:00|207710.6|207560.6|207540.2|207390.2|207725|207575|207492.7|207342.7|766
1646236200000|2022-03-02 15:50:00|207540|207390|207622.5|207472.5|207633.3|207483.3|207450.4|207300.4|756
1646236500000|2022-03-02 15:55:00|207615.7|207465.7|207776|207626|207894.6|207744.6|207599|207465.7|815
1646236800000|2022-03-02 16:00:00|207780.1|207630.1|207614.9|207464.9|207918.8|207768.8|207612.4|207462.4|819
1646237100000|2022-03-02 16:05:00|207612.3|207462.3|207486.8|207336.8|207642|207492|207256.1|207106.1|816
1646237400000|2022-03-02 16:10:00|207469.2|207319.2|207470|207320|207645.8|207495.8|207440.3|207290.3|749
1646237700000|2022-03-02 16:15:00|207447|207297|207445.6|207295.6|207472.3|207322.3|207283.6|207160.2|681
1646238000000|2022-03-02 16:20:00|207441.5|207291.5|207325|207175|207490|207340|207275.8|207158.5|695
1646238300000|2022-03-02 16:25:00|207322.8|207172.8|207401.4|207251.4|207443.6|207293.6|207258.7|207152.5|746
1646238600000|2022-03-02 16:30:00|207402.5|207252.5|206822.4|206672.4|207403.6|207253.6|206397.6|206247.6|819
1646238900000|2022-03-02 16:35:00|206824.7|206674.7|206709.4|206559.4|207002.7|206852.7|206709.4|206559.4|842
1646239200000|2022-03-02 16:40:00|206703.2|206553.2|206730.2|206580.2|206859.9|206709.9|206652.8|206502.8|829
1646239500000|2022-03-02 16:45:00|206729.2|206579.2|206694.1|206544.1|206729.2|206579.2|206407.3|206270.9|774
1646239800000|2022-03-02 16:50:00|206691.5|206541.5|206651.5|206501.5|206694.7|206544.7|206565.4|206422.6|687
1646240100000|2022-03-02 16:55:00|206652.2|206502.2|206311.5|206161.5|206652.2|206502.2|206303.5|206153.5|739
1646240400000|2022-03-02 17:00:00|206316.5|206166.5|206437|206287|206452.9|206302.9|206187.1|206037.1|646
1646240700000|2022-03-02 17:05:00|206445.8|206295.8|206577.5|206427.5|206602.4|206452.4|206407.6|206257.6|773
1646241000000|2022-03-02 17:10:00|206573.3|206423.3|206514.9|206364.9|206573.7|206423.7|206383.2|206233.2|745
1646241300000|2022-03-02 17:15:00|206515.2|206365.2|206655.2|206505.2|206673.5|206523.5|206461.4|206362.9|686
1646241600000|2022-03-02 17:20:00|206652.7|206502.7|206661.9|206511.9|206739.3|206589.3|206636|206486|706
1646241900000|2022-03-02 17:25:00|206661.8|206511.8|206602.6|206452.6|206734.2|206584.2|206558.9|206408.9|649
1646242200000|2022-03-02 17:30:00|206602.7|206452.7|206653.2|206503.2|206656.8|206506.8|206566.8|206416.8|642
1646242500000|2022-03-02 17:35:00|206656.7|206506.7|206595.2|206445.2|206657.9|206507.9|206521.5|206400.1|652
1646242800000|2022-03-02 17:40:00|206595.4|206445.4|206645.9|206495.9|206654.9|206504.9|206567.5|206417.5|586
1646243100000|2022-03-02 17:45:00|206644.5|206494.5|206775.7|206625.7|206780.4|206647.9|206615.2|206487.8|560
1646243400000|2022-03-02 17:50:00|206780.3|206630.3|206693.8|206543.8|206883.1|206771.4|206685.7|206535.7|597
1646243700000|2022-03-02 17:55:00|206688.7|206538.7|206557.4|206407.4|206789.9|206639.9|206545.6|206395.6|646
1646244000000|2022-03-02 18:00:00|206557.5|206407.5|206451.4|206301.4|206560|206410|206375.1|206235.2|611
1646244300000|2022-03-02 18:05:00|206447.7|206297.7|206268.9|206118.9|206458.7|206320|206179.5|206029.5|606
1646244600000|2022-03-02 18:10:00|206306.3|206156.3|206150.7|206000.7|206354|206204|206054.7|205904.7|679
1646244900000|2022-03-02 18:15:00|206149.9|205999.9|206139.7|205989.7|206191.6|206078.4|206059.3|205909.3|684
1646245200000|2022-03-02 18:20:00|206138.6|205988.6|206214.4|206064.4|206214.7|206099.3|206126.5|205976.5|676
1646245500000|2022-03-02 18:25:00|206210.7|206060.7|206127.2|205977.2|206219.6|206118.7|206086.3|205937.8|700
1646245800000|2022-03-02 18:30:00|206125.4|205975.4|206003.5|205853.5|206127.7|205977.7|205976.7|205834.4|611
1646246100000|2022-03-02 18:35:00|206003.1|205853.1|206001.1|205851.1|206051.9|205901.9|205995.5|205845.5|660
1646246400000|2022-03-02 18:40:00|206002.2|205852.2|206091|205941|206097.1|205947.1|205908.8|205805.5|607
1646246700000|2022-03-02 18:45:00|206092.1|205942.1|206077.3|205927.3|206129.7|205995.7|205990.4|205841.2|643
1646247000000|2022-03-02 18:50:00|206078.2|205928.2|205980.8|205830.8|206079.8|205929.8|205980.2|205830.2|645
1646247300000|2022-03-02 18:55:00|205985|205835|205970.9|205820.9|206012.5|205882.4|205926.9|205786.1|674
1646247600000|2022-03-02 19:00:00|205971.1|205821.1|205934.5|205784.5|206073.3|205923.3|205884.9|205782.2|670
1646247900000|2022-03-02 19:05:00|205935.6|205785.6|205886.4|205736.4|205954.3|205848|205869.1|205719.1|593
1646248200000|2022-03-02 19:10:00|205887.2|205737.2|205985.9|205835.9|206067.7|205917.7|205885.9|205735.9|615
1646248500000|2022-03-02 19:15:00|205990.5|205840.5|206189.7|206039.7|206194.4|206092|205952.3|205802.3|659
1646248800000|2022-03-02 19:20:00|206189.1|206039.1|206273.7|206123.7|206309.4|206159.4|206090.8|205940.8|626
1646249100000|2022-03-02 19:25:00|206277.4|206127.4|206211.3|206061.3|206402.3|206252.3|206191.8|206041.8|719
1646249400000|2022-03-02 19:30:00|206213.5|206063.5|206270.6|206120.6|206281.6|206131.6|206211|206061|673
1646249700000|2022-03-02 19:35:00|206271.3|206121.3|206282.9|206132.9|206362|206212|206257.5|206107.5|718
1646250000000|2022-03-02 19:40:00|206280.6|206130.6|206222.3|206072.3|206323.6|206173.6|206165.2|206067.6|623
1646250300000|2022-03-02 19:45:00|206223.4|206073.4|206323.4|206173.4|206403.6|206253.6|206218.8|206068.8|652
1646250600000|2022-03-02 19:50:00|206325.4|206175.4|206453.5|206303.5|206487.9|206337.9|206250.2|206100.2|730
1646250900000|2022-03-02 19:55:00|206452.5|206302.5|206369.8|206219.8|206453.8|206303.8|206299.7|206182|721
1646251200000|2022-03-02 20:00:00|206369|206219|206160|206010|206407.1|206257.1|206131.7|205981.7|636
1646251500000|2022-03-02 20:05:00|206160.9|206010.9|206155.6|206005.6|206232.5|206082.5|206122.8|205972.8|601
1646251800000|2022-03-02 20:10:00|206157.9|206007.9|206317.7|206167.7|206343.3|206193.3|206143.7|205993.7|617
1646252100000|2022-03-02 20:15:00|206315.5|206165.5|206218.6|206068.6|206334.6|206184.6|206208.9|206058.9|604
1646252400000|2022-03-02 20:20:00|206235.8|206085.8|206239.7|206089.7|206252.9|206102.9|206176.6|206026.6|627
1646252700000|2022-03-02 20:25:00|206240.1|206090.1|206133.9|205983.9|206240.1|206097.7|206104.2|205976.9|657
1646253000000|2022-03-02 20:30:00|206133.1|205983.1|206086.1|205936.1|206166.2|206016.2|206016.3|205866.3|581
1646253300000|2022-03-02 20:35:00|206083.1|205933.1|206095.7|205945.7|206133.5|205983.5|206015.7|205865.7|604
1646253600000|2022-03-02 20:40:00|206094.8|205944.8|206175.5|206025.5|206226.5|206076.5|206090|205940|652
1646253900000|2022-03-02 20:45:00|206175.6|206025.6|206096.7|205946.7|206181.7|206031.7|206046.7|205896.7|702
1646254200000|2022-03-02 20:50:00|206092.1|205942.1|206071.5|205921.5|206093.4|205943.4|206017.5|205867.5|652
1646254500000|2022-03-02 20:55:00|206076.9|205926.9|206139|205989|206266.5|206116.5|206076.9|205926.9|709
1646254800000|2022-03-02 21:00:00|206142.6|205992.6|206165.9|206015.9|206189.8|206039.8|206094.9|205944.9|554
1646255100000|2022-03-02 21:05:00|206166.1|206016.1|206223.9|206073.9|206240.4|206090.4|206166.1|206016.1|423
1646255400000|2022-03-02 21:10:00|206223.1|206073.1|206226.6|206076.6|206259.1|206109.1|206209.7|206059.7|497
1646255700000|2022-03-02 21:15:00|206224.4|206074.4|206235.8|206085.8|206258.1|206108.1|206219.6|206069.6|386
1646256000000|2022-03-02 21:20:00|206233.9|206083.9|206300.6|206150.6|206344.1|206194.1|206225.3|206075.3|427
1646256300000|2022-03-02 21:25:00|206300.9|206150.9|206329.8|206179.8|206337.7|206187.7|206293.1|206143.1|473
1646256600000|2022-03-02 21:30:00|206328.1|206178.1|206341.9|206191.9|206353|206203|206289.1|206139.1|397
1646256900000|2022-03-02 21:35:00|206342.6|206192.6|206350.4|206200.4|206354.6|206230.5|206280.5|206170.7|285
1646257200000|2022-03-02 21:40:00|206360.1|206210.1|206494.3|206344.3|206502.1|206352.1|206342.9|206192.9|421
1646257500000|2022-03-02 21:45:00|206491.1|206341.1|206482.1|206332.1|206517.2|206367.2|206482.1|206332.1|345
1646257800000|2022-03-02 21:50:00|206485.8|206335.8|206359|206209|206501|206351|206358.3|206208.3|391
1646258100000|2022-03-02 21:55:00|206369.1|206219.1|206341.3|206031.3|206479.5|206240.6|206341.3|206031.3|425
1646258400000|2022-03-02 22:00:00|206345.4|206035.4|206249|205939|206351.1|206041.1|206249|205939|27
1646258700000|2022-03-02 22:05:00|206231.5|205921.5|206338|206028|206353.7|206103|206231.5|205921.5|101
1646259000000|2022-03-02 22:10:00|206313.7|206003.7|206273.1|205963.1|206391.5|206081.5|206259.4|205949.4|349
1646259300000|2022-03-02 22:15:00|206286.3|205976.3|206301.7|205991.7|206426.4|206116.4|206262.5|205952.5|130
1646259600000|2022-03-02 22:20:00|206318.7|206008.7|206315.7|206005.7|206422.9|206112.9|206262.7|205952.7|220
1646259900000|2022-03-02 22:25:00|206315.6|206005.6|206318|206008|206374.4|206064.4|206258.6|205948.6|362
1646260200000|2022-03-02 22:30:00|206312.2|206002.2|206363.7|206053.7|206399.6|206089.6|206271.8|205961.8|598
1646260500000|2022-03-02 22:35:00|206365.9|206055.9|206364.4|206054.4|206400.5|206090.5|206304|205994|385
1646260800000|2022-03-02 22:40:00|206366.9|206056.9|206359.3|206049.3|206420.7|206110.7|206315.2|206005.2|526
1646261100000|2022-03-02 22:45:00|206379.9|206069.9|206331.4|206021.4|206415.4|206105.4|206301.2|205991.2|468
1646261400000|2022-03-02 22:50:00|206340.3|206030.3|206391.6|206081.6|206422.1|206145.4|206302.1|205992.1|495
1646261700000|2022-03-02 22:55:00|206393.2|206083.2|206363.7|206053.7|206438|206128|206260.6|205950.6|369
1646262000000|2022-03-02 23:00:00|206323.6|206013.6|206460.2|206310.2|206554.5|206347.8|206323.6|206013.6|444
1646262300000|2022-03-02 23:05:00|206469.5|206319.5|206465|206315|206534.4|206348.6|206443.8|206181.5|343
1646262600000|2022-03-02 23:10:00|206462.9|206312.9|206492.2|206342.2|206524.7|206372|206454|206266.5|249
1646262900000|2022-03-02 23:15:00|206489.7|206339.7|206498.3|206348.3|206551.8|206382.3|206464.1|206206.4|337
1646263200000|2022-03-02 23:20:00|206497.4|206347.4|206516.6|206366.6|206544.6|206394.6|206486.5|206336.5|271
1646263500000|2022-03-02 23:25:00|206519.4|206369.4|206526.5|206376.5|206546.9|206396.9|206482.6|206332.6|268
1646263800000|2022-03-02 23:30:00|206526.8|206376.8|206573.1|206423.1|206587.3|206437.3|206526.8|206376.8|528
1646264100000|2022-03-02 23:35:00|206573.2|206423.2|206574.8|206424.8|206585.4|206435.4|206556|206406|469
1646264400000|2022-03-02 23:40:00|206574.9|206424.9|206574.2|206424.2|206594.2|206444.2|206552.8|206402.8|500
1646264700000|2022-03-02 23:45:00|206574|206424|206552.1|206402.1|206583|206433|206531.3|206381.3|444
1646265000000|2022-03-02 23:50:00|206550.6|206400.6|206554.2|206404.2|206564.9|206414.9|206521.7|206371.7|452
1646265300000|2022-03-02 23:55:00|206555.1|206405.1|206567.5|206417.5|206585.9|206435.9|206524.6|206374.6|450
1646265600000|2022-03-03 00:00:00|206572.8|206422.8|206614.8|206464.8|206614.8|206464.8|206550.4|206400.4|629
1646265900000|2022-03-03 00:05:00|206616.4|206466.4|206581.5|206431.5|206623.4|206473.4|206555.1|206405.1|455
1646266200000|2022-03-03 00:10:00|206580.7|206430.7|206566.8|206416.8|206611.5|206457|206544|206340|542
1646266500000|2022-03-03 00:15:00|206569.5|206419.5|206568.5|206418.5|206594|206444|206555.4|206405.4|511
1646266800000|2022-03-03 00:20:00|206566.9|206416.9|206585.3|206435.3|206598.2|206448.2|206517.3|206367.3|521
1646267100000|2022-03-03 00:25:00|206585.1|206435.1|206619.3|206469.3|206627.7|206477.7|206573.1|206423.1|570
1646267400000|2022-03-03 00:30:00|206619|206469|206609|206459|206638|206488|206600|206450|456
1646267700000|2022-03-03 00:35:00|206642.5|206492.5|206605.8|206455.8|206642.5|206492.5|206602.3|206452.3|331
1646268000000|2022-03-03 00:40:00|206612.4|206462.4|206658.2|206508.2|206662.7|206512.7|206608.6|206458.6|408
1646268300000|2022-03-03 00:45:00|206657.7|206507.7|206658.7|206508.7|206686.1|206536.1|206647.6|206497.6|410
1646268600000|2022-03-03 00:50:00|206658.5|206508.5|206699.8|206549.8|206702.8|206552.8|206639.3|206489.3|435
1646268900000|2022-03-03 00:55:00|206701.5|206551.5|206672.6|206522.6|206713|206563|206664.2|206514.2|417
1646269200000|2022-03-03 01:00:00|206682.1|206532.1|206693.8|206543.8|206715.1|206565.1|206665.8|206515.8|564
1646269500000|2022-03-03 01:05:00|206695.3|206545.3|206774.6|206624.6|206782.2|206632.2|206683.7|206533.7|608
1646269800000|2022-03-03 01:10:00|206775.8|206625.8|206799.1|206649.1|206817.1|206667.1|206764.3|206614.3|558
1646270100000|2022-03-03 01:15:00|206797.1|206647.1|206763.4|206613.4|206798.8|206648.8|206710.5|206560.5|531
1646270400000|2022-03-03 01:20:00|206757.7|206607.7|206741.1|206591.1|206781.3|206631.3|206730.7|206580.7|466
1646270700000|2022-03-03 01:25:00|206740.2|206590.2|206707.3|206557.3|206759.1|206609.1|206671.5|206521.5|558
1646271000000|2022-03-03 01:30:00|206707.6|206557.6|206711.3|206561.3|206725.8|206575.8|206653|206503|534
1646271300000|2022-03-03 01:35:00|206707|206557|206720|206570|206734.9|206584.9|206646.1|206496.1|527
1646271600000|2022-03-03 01:40:00|206719|206569|206704.1|206554.1|206733.1|206583.1|206689.9|206539.9|441
1646271900000|2022-03-03 01:45:00|206697.1|206547.1|206730.4|206580.4|206740.7|206590.7|206693.8|206543.8|532
1646272200000|2022-03-03 01:50:00|206730.6|206580.6|206768.7|206618.7|206790.4|206640.4|206724.3|206574.3|557
1646272500000|2022-03-03 01:55:00|206769.8|206619.8|206788.7|206638.7|206792.8|206642.8|206749.3|206599.3|449
1646272800000|2022-03-03 02:00:00|206785.3|206635.3|206832.4|206682.4|206842.2|206692.2|206763.2|206613.2|449
1646273100000|2022-03-03 02:05:00|206832.2|206682.2|206830|206680|206842.7|206692.7|206788.2|206638.2|426
1646273400000|2022-03-03 02:10:00|206819.1|206669.1|206823.3|206673.3|206841.4|206691.4|206808.6|206658.6|452
1646273700000|2022-03-03 02:15:00|206829.5|206679.5|206778.6|206628.6|206837.8|206687.8|206770.1|206620.1|364
1646274000000|2022-03-03 02:20:00|206782.1|206632.1|206706.7|206556.7|206783.8|206633.8|206701.6|206551.6|410
1646274300000|2022-03-03 02:25:00|206707.5|206557.5|206655.3|206505.3|206716.8|206566.8|206637.9|206487.9|406
1646274600000|2022-03-03 02:30:00|206652.6|206502.6|206595.3|206445.3|206670.1|206520.1|206590.7|206440.7|444
1646274900000|2022-03-03 02:35:00|206594|206444|206597.4|206447.4|206609.5|206459.5|206583.7|206433.7|325
1646275200000|2022-03-03 02:40:00|206595|206445|206592.4|206442.4|206604.4|206454.4|206566.8|206416.8|355
1646275500000|2022-03-03 02:45:00|206591.5|206441.5|206598|206448|206620.4|206470.4|206588.1|206438.1|266
1646275800000|2022-03-03 02:50:00|206598.5|206448.5|206573.5|206423.5|206617.3|206467.3|206567.3|206417.3|291
1646276100000|2022-03-03 02:55:00|206571|206421|206553.9|206403.9|206572.4|206422.4|206546.1|206396.1|346
1646276400000|2022-03-03 03:00:00|206553.1|206403.1|206550.9|206400.9|206580.5|206430.5|206544.8|206394.8|336
1646276700000|2022-03-03 03:05:00|206552.1|206402.1|206577.4|206427.4|206580.6|206430.6|206543.2|206393.2|406
1646277000000|2022-03-03 03:10:00|206577.3|206427.3|206588.6|206438.6|206610.9|206460.9|206565.1|206415.1|343
1646277300000|2022-03-03 03:15:00|206587.7|206437.7|206600.2|206450.2|206604.6|206454.6|206583.1|206433.1|313
1646277600000|2022-03-03 03:20:00|206600.1|206450.1|206582.5|206432.5|206602.1|206452.1|206574.5|206424.5|393
1646277900000|2022-03-03 03:25:00|206582.1|206432.1|206632.8|206482.8|206637.5|206487.5|206571.6|206421.6|418
1646278200000|2022-03-03 03:30:00|206633.1|206483.1|206635.5|206485.5|206648.7|206498.7|206621.6|206471.6|447
1646278500000|2022-03-03 03:35:00|206634.9|206484.9|206624.6|206474.6|206651.7|206501.7|206611.8|206461.8|275
1646278800000|2022-03-03 03:40:00|206625.6|206475.6|206621|206471|206640.6|206490.6|206614|206464|336
1646279100000|2022-03-03 03:45:00|206621.9|206471.9|206624.6|206474.6|206636.4|206486.4|206614.4|206464.4|289
1646279400000|2022-03-03 03:50:00|206623.9|206473.9|206619.5|206469.5|206631.7|206481.7|206614.1|206464.1|337
1646279700000|2022-03-03 03:55:00|206619.4|206469.4|206629.6|206479.6|206634.4|206484.4|206606|206456|354
1646280000000|2022-03-03 04:00:00|206629.7|206479.7|206609.4|206459.4|206635|206485|206609.4|206459.4|324
1646280300000|2022-03-03 04:05:00|206606.1|206456.1|206604.6|206454.6|206633.1|206483.1|206579.5|206429.5|348
1646280600000|2022-03-03 04:10:00|206604.7|206454.7|206596.8|206446.8|206627.1|206477.1|206591.5|206441.5|386
1646280900000|2022-03-03 04:15:00|206596.2|206446.2|206604|206454|206634.1|206484.1|206590.6|206440.6|385
1646281200000|2022-03-03 04:20:00|206602.1|206452.1|206615.2|206465.2|206635.6|206485.6|206592.2|206442.2|461
1646281500000|2022-03-03 04:25:00|206613.6|206463.6|206579.1|206429.1|206624.8|206474.8|206572.7|206422.7|373
1646281800000|2022-03-03 04:30:00|206577.1|206427.1|206593.8|206443.8|206593.8|206443.8|206570.6|206420.6|360
1646282100000|2022-03-03 04:35:00|206591.3|206441.3|206588.2|206438.2|206599.9|206449.9|206578.3|206428.3|289
1646282400000|2022-03-03 04:40:00|206587|206437|206580|206430|206606.6|206456.6|206574|206424|321
1646282700000|2022-03-03 04:45:00|206579.7|206429.7|206590.5|206440.5|206597.5|206447.5|206577.5|206427.5|285
1646283000000|2022-03-03 04:50:00|206594.8|206444.8|206581.1|206431.1|206594.8|206444.8|206575|206425|314
1646283300000|2022-03-03 04:55:00|206582.9|206432.9|206595.5|206445.5|206598.5|206448.5|206571.4|206421.4|298
1646283600000|2022-03-03 05:00:00|206594.1|206444.1|206613.4|206463.4|206617.3|206467.3|206577|206427|298
1646283900000|2022-03-03 05:05:00|206612.9|206462.9|206517.3|206367.3|206616.5|206466.5|206515.4|206365.4|354
1646284200000|2022-03-03 05:10:00|206518.1|206368.1|206498.7|206348.7|206518.7|206368.7|206480.2|206330.2|437
1646284500000|2022-03-03 05:15:00|206499.3|206349.3|206501.1|206351.1|206505.9|206355.9|206485.6|206335.6|369
1646284800000|2022-03-03 05:20:00|206500.9|206350.9|206489.8|206339.8|206503.4|206353.4|206484|206334|408
1646285100000|2022-03-03 05:25:00|206488.2|206338.2|206513.9|206363.9|206519|206369|206481|206331|362
1646285400000|2022-03-03 05:30:00|206515.4|206365.4|206494.2|206344.2|206518.1|206368.1|206486.8|206336.8|424
1646285700000|2022-03-03 05:35:00|206493.5|206343.5|206476.4|206326.4|206506.4|206356.4|206454.1|206304.1|388
1646286000000|2022-03-03 05:40:00|206476.6|206326.6|206480.9|206330.9|206496.8|206346.8|206451.8|206301.8|276
1646286300000|2022-03-03 05:45:00|206481|206331|206509.2|206359.2|206513|206363|206476.7|206326.7|323
1646286600000|2022-03-03 05:50:00|206508.7|206358.7|206503.9|206353.9|206520|206370|206494.8|206344.8|380
1646286900000|2022-03-03 05:55:00|206504.2|206354.2|206503.9|206353.9|206507.9|206357.9|206474.2|206324.2|483
1646287200000|2022-03-03 06:00:00|206504.2|206354.2|206436|206286|206508|206358|206433.1|206283.1|493
1646287500000|2022-03-03 06:05:00|206435.7|206285.7|206537.1|206387.1|206551.1|206401.1|206433|206283|505
1646287800000|2022-03-03 06:10:00|206541.5|206391.5|206478.4|206328.4|206549.7|206399.7|206478.4|206328.4|538
1646288100000|2022-03-03 06:15:00|206478.1|206328.1|206438.2|206288.2|206497.2|206347.2|206435.5|206285.5|499
1646288400000|2022-03-03 06:20:00|206438.5|206288.5|206464|206314|206488.2|206338.2|206435.8|206285.8|435
1646288700000|2022-03-03 06:25:00|206463.8|206313.8|206519.3|206369.3|206520.6|206370.6|206458.3|206308.3|435
1646289000000|2022-03-03 06:30:00|206516.8|206366.8|206569.9|206419.9|206589.8|206439.8|206509.5|206359.5|352
1646289300000|2022-03-03 06:35:00|206569.6|206419.6|206540.5|206390.5|206574.5|206424.5|206510|206360|287
1646289600000|2022-03-03 06:40:00|206540.9|206390.9|206549.1|206399.1|206568.2|206418.2|206523.5|206373.5|275
1646289900000|2022-03-03 06:45:00|206549.8|206399.8|206533.5|206383.5|206558.5|206408.5|206525.6|206375.6|395
1646290200000|2022-03-03 06:50:00|206532.3|206382.3|206461.5|206311.5|206549.8|206399.8|206454.7|206304.7|369
1646290500000|2022-03-03 06:55:00|206461.7|206311.7|206368.7|206218.7|206471.1|206321.1|206363.8|206213.8|435
1646290800000|2022-03-03 07:00:00|206369.1|206219.1|206467.9|206317.9|206468.4|206318.4|206354.2|206204.2|440
1646291100000|2022-03-03 07:05:00|206471.9|206321.9|206451.3|206301.3|206504.1|206354.1|206427.2|206277.2|381
1646291400000|2022-03-03 07:10:00|206440.3|206290.3|206462.3|206312.3|206462.3|206312.3|206427.3|206277.3|405
1646291700000|2022-03-03 07:15:00|206462.1|206312.1|206500|206350|206547.2|206397.2|206462|206312|430
1646292000000|2022-03-03 07:20:00|206499.1|206349.1|206445.2|206295.2|206509|206359|206434.6|206284.6|419
1646292300000|2022-03-03 07:25:00|206444.9|206294.9|206587.6|206437.6|206588.7|206438.7|206426.2|206276.2|534
1646292600000|2022-03-03 07:30:00|206589.6|206439.6|206760.1|206610.1|206783.5|206633.5|206589.6|206439.6|590
1646292900000|2022-03-03 07:35:00|206759.5|206609.5|206674.2|206524.2|206788.2|206638.2|206659|206509|554
1646293200000|2022-03-03 07:40:00|206673.3|206523.3|206644|206494|206753.5|206603.5|206634.4|206484.4|494
1646293500000|2022-03-03 07:45:00|206644.5|206494.5|206695.5|206545.5|206751.9|206601.9|206630.1|206480.1|535
1646293800000|2022-03-03 07:50:00|206694.7|206544.7|206661.3|206511.3|206707.8|206557.8|206655.1|206505.1|447
1646294100000|2022-03-03 07:55:00|206661.1|206511.1|206663.2|206513.2|206714.3|206564.3|206660.8|206510.8|567
1646294400000|2022-03-03 08:00:00|206664|206514|206748.2|206598.2|206751|206601|206653.5|206503.5|668
1646294700000|2022-03-03 08:05:00|206748.5|206598.5|206628.7|206478.7|206770.7|206620.7|206614.6|206464.6|621
1646295000000|2022-03-03 08:10:00|206628.8|206478.8|206796.4|206646.4|206845.3|206695.3|206622.3|206472.3|599
1646295300000|2022-03-03 08:15:00|206799.3|206649.3|206713.9|206563.9|206810.3|206660.3|206693.5|206543.5|657
1646295600000|2022-03-03 08:20:00|206713.7|206563.7|206898|206748|206944.6|206794.6|206713.7|206563.7|641
1646295900000|2022-03-03 08:25:00|206900|206750|206976.5|206826.5|206978.7|206828.7|206897.5|206747.5|627
1646296200000|2022-03-03 08:30:00|206978.2|206828.2|206885.5|206735.5|207016.1|206866.1|206843.7|206693.7|637
1646296500000|2022-03-03 08:35:00|206886.3|206736.3|206914.6|206764.6|206980.2|206830.2|206878|206728|610
1646296800000|2022-03-03 08:40:00|206914.4|206764.4|207000.9|206850.9|207055.1|206905.1|206911.6|206761.6|628
1646297100000|2022-03-03 08:45:00|207003.3|206853.3|206929.8|206779.8|207010.4|206860.4|206874.2|206760.6|581
1646297400000|2022-03-03 08:50:00|206930|206780|206833.4|206683.4|206935.9|206785.9|206828|206678|614
1646297700000|2022-03-03 08:55:00|206832.8|206682.8|206810.1|206660.1|206855.5|206705.5|206742.6|206592.6|687
1646298000000|2022-03-03 09:00:00|206810.2|206660.2|206913.7|206763.7|206955.4|206805.4|206789.7|206639.7|729
1646298300000|2022-03-03 09:05:00|206914|206764|207056.6|206906.6|207056.6|206906.6|206910.2|206760.2|626
1646298600000|2022-03-03 09:10:00|207056.5|206906.5|206983.5|206833.5|207108.1|206958.1|206942.9|206792.9|634
1646298900000|2022-03-03 09:15:00|206983.7|206833.7|207123.8|206973.8|207146.6|206996.6|206946.2|206796.2|652
1646299200000|2022-03-03 09:20:00|207130.5|206980.5|207198.5|207048.5|207229.7|207079.7|207100.4|206950.4|660
1646299500000|2022-03-03 09:25:00|207197.8|207047.8|207317.3|207167.3|207317.3|207167.3|207186.2|207036.2|686
1646299800000|2022-03-03 09:30:00|207315.8|207165.8|207192|207042|207366.9|207216.9|207170.1|207020.1|684
1646300100000|2022-03-03 09:35:00|207188.9|207038.9|207185.4|207035.4|207207.4|207057.4|207102|206952|698
1646300400000|2022-03-03 09:40:00|207185.9|207035.9|207145.5|206995.5|207185.9|207035.9|207074.3|206924.3|674
1646300700000|2022-03-03 09:45:00|207143.8|206993.8|207089.5|206939.5|207167.4|207017.4|207073.4|206923.4|640
1646301000000|2022-03-03 09:50:00|207084.7|206934.7|207018.3|206868.3|207090.4|206940.4|206953.9|206803.9|632
1646301300000|2022-03-03 09:55:00|207020.4|206870.4|207143.5|206993.5|207181.7|207031.7|207010.1|206860.1|592
1646301600000|2022-03-03 10:00:00|207137.1|206987.1|207156.4|207006.4|207185.7|207035.7|207115.8|206965.8|666
1646301900000|2022-03-03 10:05:00|207159.2|207009.2|207195.5|207045.5|207243.1|207093.1|207153.5|207003.5|624
1646302200000|2022-03-03 10:10:00|207196.1|207046.1|207045.5|206895.5|207196.7|207046.7|207042.3|206892.3|543
1646302500000|2022-03-03 10:15:00|207045.4|206895.4|207150.6|207000.6|207156.3|207006.3|207017.4|206867.4|564
1646302800000|2022-03-03 10:20:00|207149.4|206999.4|207308.9|207158.9|207317.2|207167.2|207125.1|206975.1|561
1646303100000|2022-03-03 10:25:00|207309.1|207159.1|207280.5|207130.5|207311.5|207161.5|207268.2|207118.2|533
1646303400000|2022-03-03 10:30:00|207279.7|207129.7|207126.7|206976.7|207313.9|207163.9|207119.6|206969.6|544
1646303700000|2022-03-03 10:35:00|207126.3|206976.3|207209.6|207059.6|207222.2|207072.2|207074.5|206924.5|617
1646304000000|2022-03-03 10:40:00|207211.2|207061.2|207146.2|206996.2|207244.1|207094.1|207101|206951|647
1646304300000|2022-03-03 10:45:00|207146.7|206996.7|206967.3|206817.3|207153.7|207003.7|206966.7|206816.7|559
1646304600000|2022-03-03 10:50:00|206973.8|206823.8|207007.1|206857.1|207052.2|206902.2|206958.1|206808.1|547
1646304900000|2022-03-03 10:55:00|207006.3|206856.3|207009.3|206859.3|207067.7|206917.7|206989.7|206839.7|580
1646305200000|2022-03-03 11:00:00|207007.6|206857.6|207022.2|206872.2|207058.8|206908.8|206945|206795|601
1646305500000|2022-03-03 11:05:00|207021.1|206871.1|207113.9|206963.9|207157.9|207007.9|207005.6|206855.6|615
1646305800000|2022-03-03 11:10:00|207114.3|206964.3|207178.8|207028.8|207223.3|207073.3|207113.7|206963.7|506
1646306100000|2022-03-03 11:15:00|207161.6|207011.6|207264.8|207114.8|207275.8|207125.8|207138.6|206988.6|553
1646306400000|2022-03-03 11:20:00|207265.4|207115.4|207220.7|207070.7|207306.7|207156.7|207206.3|207056.3|503
1646306700000|2022-03-03 11:25:00|207221.6|207071.6|207260.2|207110.2|207274.8|207124.8|207175.4|207025.4|458
1646307000000|2022-03-03 11:30:00|207261|207111|207280.4|207130.4|207280.4|207130.4|207198.9|207048.9|536
1646307300000|2022-03-03 11:35:00|207279.9|207129.9|207401|207251|207404.8|207254.8|207279.9|207129.9|502
1646307600000|2022-03-03 11:40:00|207401.6|207251.6|207312.5|207162.5|207442.2|207292.2|207312.5|207162.5|629
1646307900000|2022-03-03 11:45:00|207317.5|207167.5|207232|207082|207412.4|207262.4|207226.4|207076.4|643
1646308200000|2022-03-03 11:50:00|207232.4|207082.4|207191.1|207041.1|207232.5|207082.5|207171.6|207021.6|499
1646308500000|2022-03-03 11:55:00|207190.5|207040.5|207225.2|207075.2|207235.1|207085.1|207127.5|206977.5|551
1646308800000|2022-03-03 12:00:00|207226.1|207076.1|207194.4|207044.4|207248.8|207098.8|207074.2|206971.8|677
1646309100000|2022-03-03 12:05:00|207194.5|207044.5|207146.6|206996.6|207227.9|207077.9|207105.6|206955.6|604
1646309400000|2022-03-03 12:10:00|207145.4|206995.4|207223.8|207073.8|207263.5|207113.5|207144.9|206994.9|606
1646309700000|2022-03-03 12:15:00|207217.9|207067.9|207180.7|207030.7|207219.3|207069.3|207112.4|206962.4|661
1646310000000|2022-03-03 12:20:00|207179.8|207029.8|206922.2|206772.2|207192.4|207056.5|206902.7|206752.7|615
1646310300000|2022-03-03 12:25:00|206920.4|206770.4|206946.1|206796.1|206956.3|206806.3|206812.6|206662.6|499
1646310600000|2022-03-03 12:30:00|206946.8|206796.8|206877.7|206727.7|206969.8|206819.8|206839.4|206689.4|550
1646310900000|2022-03-03 12:35:00|206876.1|206726.1|207094|206944|207106.4|206956.4|206873.2|206723.2|652
1646311200000|2022-03-03 12:40:00|207093.7|206943.7|207132.2|206982.2|207190|207040|207071|206921|675
1646311500000|2022-03-03 12:45:00|207130.6|206980.6|207240.6|207090.6|207262.5|207112.5|207120.1|206970.1|676
1646311800000|2022-03-03 12:50:00|207241.1|207091.1|207196|207046|207382.8|207232.8|207193.6|207043.6|667
1646312100000|2022-03-03 12:55:00|207196.1|207046.1|207229.6|207079.6|207231|207081|207071|206921|660
1646312400000|2022-03-03 13:00:00|207225.4|207075.4|207047.1|206897.1|207228.7|207127|207040.4|206890.4|655
1646312700000|2022-03-03 13:05:00|207049.3|206899.3|206882.9|206732.9|207057.8|206907.8|206867.6|206717.6|618
1646313000000|2022-03-03 13:10:00|206879.2|206729.2|206772.8|206622.8|206962.2|206831|206712.6|206585.4|648
1646313300000|2022-03-03 13:15:00|206770.1|206620.1|206748.8|206598.8|206811.6|206667.5|206715.6|206581.5|685
1646313600000|2022-03-03 13:20:00|206751|206601|206567.1|206417.1|206751.6|206601.6|206537.2|206399.6|697
1646313900000|2022-03-03 13:25:00|206565.2|206415.2|206758.7|206608.7|206782.5|206637.1|206565.2|206415.2|687
1646314200000|2022-03-03 13:30:00|206758.6|206608.6|206758.8|206608.8|206846|206696|206693.7|206581.4|706
1646314500000|2022-03-03 13:35:00|206758.4|206608.4|206526.1|206376.1|206762.4|206612.4|206486|206336|698
1646314800000|2022-03-03 13:40:00|206527.8|206377.8|206447.2|206297.2|206596.2|206446.2|206418.7|206293.9|688
1646315100000|2022-03-03 13:45:00|206445.9|206295.9|206691.5|206541.5|206736.9|206586.9|206445.9|206295.9|702
1646315400000|2022-03-03 13:50:00|206693.2|206543.2|206928.4|206778.4|206969.5|206838.8|206659.6|206543.2|727
1646315700000|2022-03-03 13:55:00|206928.2|206778.2|206662.3|206512.3|206929|206786.9|206596.5|206446.5|681
1646316000000|2022-03-03 14:00:00|206680.9|206530.9|206748.9|206598.9|206810.7|206660.7|206592.5|206442.5|759
1646316300000|2022-03-03 14:05:00|206753.3|206603.3|206833.4|206683.4|206857.5|206707.5|206712.7|206564.3|798
1646316600000|2022-03-03 14:10:00|206827.4|206677.4|206757.5|206607.5|206849.2|206699.2|206667|206527|791
1646316900000|2022-03-03 14:15:00|206757.4|206607.4|206417.3|206267.3|206795.7|206645.7|206396.1|206264|740
1646317200000|2022-03-03 14:20:00|206416.9|206266.9|206548.5|206398.5|206577.9|206427.9|206394.9|206266.1|674
1646317500000|2022-03-03 14:25:00|206544.9|206394.9|206485|206335|206572.7|206463.9|206402.4|206252.4|704
1646317800000|2022-03-03 14:30:00|206475.3|206325.3|206352|206202|206501.1|206351.1|206247.5|206134.8|780
1646318100000|2022-03-03 14:35:00|206352.1|206202.1|206445.9|206295.9|206477|206327|206304.5|206154.5|771
1646318400000|2022-03-03 14:40:00|206450.1|206300.1|206500.4|206350.4|206510.4|206416.4|206383.3|206278.3|779
1646318700000|2022-03-03 14:45:00|206493.6|206343.6|206549|206399|206575.2|206425.2|206424.8|206274.8|762
1646319000000|2022-03-03 14:50:00|206550.2|206400.2|206691.9|206541.9|206731.2|206581.2|206548.6|206398.6|772
1646319300000|2022-03-03 14:55:00|206690.9|206540.9|206560.5|206410.5|206716.5|206566.5|206474.1|206378|760
1646319600000|2022-03-03 15:00:00|206519.9|206369.9|206808.1|206658.1|206813.5|206663.5|206487.9|206337.9|749
1646319900000|2022-03-03 15:05:00|206805.7|206655.7|206712|206562|206859.2|206749.6|206700.3|206551.9|789
1646320200000|2022-03-03 15:10:00|206727.2|206577.2|206686.2|206536.2|206785.4|206635.4|206626.9|206476.9|787
1646320500000|2022-03-03 15:15:00|206687|206537|206781.2|206631.2|206802.8|206652.8|206612.1|206502.5|772
1646320800000|2022-03-03 15:20:00|206775.8|206625.8|206825.8|206675.8|206960.8|206834.6|206766.7|206625.8|771
1646321100000|2022-03-03 15:25:00|206825.2|206675.2|206723.4|206573.4|206834|206684|206657.2|206553.1|750
1646321400000|2022-03-03 15:30:00|206724|206574|206712.5|206562.5|206747.8|206624|206616.9|206466.9|737
1646321700000|2022-03-03 15:35:00|206714.3|206564.3|206983.8|206833.8|207040.2|206890.2|206672.4|206551.7|735
1646322000000|2022-03-03 15:40:00|206984.2|206834.2|207111.1|206961.1|207114.8|207012.4|206954.8|206804.8|748
1646322300000|2022-03-03 15:45:00|207110.3|206960.3|207043.4|206893.4|207177.3|207027.3|207035.2|206885.2|738
1646322600000|2022-03-03 15:50:00|207043.6|206893.6|207057.8|206907.8|207107.9|206957.9|206997.7|206847.7|714
1646322900000|2022-03-03 15:55:00|207056.1|206906.1|207220.7|207070.7|207248.3|207098.3|207056.1|206906.1|795
1646323200000|2022-03-03 16:00:00|207217.8|207067.8|207210.7|207060.7|207303.6|207192.3|207156.4|207006.4|776
1646323500000|2022-03-03 16:05:00|207185.8|207035.8|207188.9|207038.9|207300.8|207150.8|207113.3|206963.3|781
1646323800000|2022-03-03 16:10:00|207190.1|207040.1|207483|207333|207483|207333|207119|207014.6|767
1646324100000|2022-03-03 16:15:00|207483.2|207333.2|207512.7|207362.7|207622.3|207472.3|207471.7|207321.7|752
1646324400000|2022-03-03 16:20:00|207513.5|207363.5|207501.8|207351.8|207525.5|207406.3|207456.3|207347.9|702
1646324700000|2022-03-03 16:25:00|207498.4|207348.4|207522.4|207372.4|207528.2|207378.2|207415.3|207265.3|697
1646325000000|2022-03-03 16:30:00|207520.9|207370.9|207415|207265|207600.7|207453.8|207356|207256.6|711
1646325300000|2022-03-03 16:35:00|207415.5|207265.5|207303.2|207153.2|207440.4|207290.4|207300.9|207150.9|657
1646325600000|2022-03-03 16:40:00|207303.6|207153.6|207092|206942|207335.4|207185.4|207078.2|206928.2|635
1646325900000|2022-03-03 16:45:00|207089.5|206939.5|207335.7|207185.7|207346.3|207196.3|207085.2|206935.2|712
1646326200000|2022-03-03 16:50:00|207335|207185|207249.7|207099.7|207348.2|207198.2|207160.6|207059.5|707
1646326500000|2022-03-03 16:55:00|207250.2|207100.2|207320.5|207170.5|207420.1|207270.1|207200.8|207094.5|782
1646326800000|2022-03-03 17:00:00|207320.9|207170.9|207270.6|207120.6|207346.6|207238.1|207204.3|207084.6|694
1646327100000|2022-03-03 17:05:00|207269.8|207119.8|207123.1|206973.1|207337.2|207187.2|207082.8|206970.3|734
1646327400000|2022-03-03 17:10:00|207122.1|206972.1|207049.5|206899.5|207136.4|206986.4|207030.8|206880.8|638
1646327700000|2022-03-03 17:15:00|207051.4|206901.4|207222.8|207072.8|207226.7|207076.7|207000.1|206886.6|698
1646328000000|2022-03-03 17:20:00|207222.1|207072.1|207346.8|207196.8|207352.5|207202.5|207198.2|207048.2|740
1646328300000|2022-03-03 17:25:00|207346.4|207196.4|207426.8|207276.8|207439.1|207330.9|207326.9|207186.5|704
1646328600000|2022-03-03 17:30:00|207428|207278|207016.2|206866.2|207439|207332.5|206891.4|206741.4|829
1646328900000|2022-03-03 17:35:00|207018|206868|207185.5|207035.5|207238.8|207103.7|206927.1|206777.1|781
1646329200000|2022-03-03 17:40:00|207186|207036|207061.4|206911.4|207278.1|207128.1|207059.8|206909.8|704
1646329500000|2022-03-03 17:45:00|207059.3|206909.3|207061.6|206911.6|207219.4|207069.4|206999.5|206849.5|731
1646329800000|2022-03-03 17:50:00|207052.6|206902.6|207055.5|206905.5|207096.9|206946.9|206991.1|206841.1|694
1646330100000|2022-03-03 17:55:00|207052.2|206902.2|206948.2|206798.2|207075.8|206925.8|206906.5|206756.5|676
1646330400000|2022-03-03 18:00:00|206957.5|206807.5|206949.8|206799.8|207123.8|206973.8|206949.8|206799.8|721
1646330700000|2022-03-03 18:05:00|206948.3|206798.3|207064.8|206914.8|207069.4|206919.4|206918.1|206768.1|711
1646331000000|2022-03-03 18:10:00|207065|206915|206943.1|206793.1|207100.5|206950.5|206917.8|206767.8|721
1646331300000|2022-03-03 18:15:00|206939.8|206789.8|206881.5|206731.5|206956.4|206806.4|206876.6|206726.6|744
1646331600000|2022-03-03 18:20:00|206883|206733|206654.7|206504.7|206884.9|206734.9|206650.7|206500.7|699
1646331900000|2022-03-03 18:25:00|206653.6|206503.6|206659|206509|206728.6|206578.6|206634.7|206484.7|703
1646332200000|2022-03-03 18:30:00|206661.2|206511.2|206698.2|206548.2|206746.6|206596.6|206651.7|206501.7|715
1646332500000|2022-03-03 18:35:00|206696.1|206546.1|206620.7|206470.7|206698|206557.1|206568.3|206455.6|639
1646332800000|2022-03-03 18:40:00|206623.1|206473.1|206717.7|206567.7|206798.5|206648.5|206613.9|206470.3|677
1646333100000|2022-03-03 18:45:00|206717.9|206567.9|206636.1|206486.1|206751.8|206601.8|206635.2|206485.2|631
1646333400000|2022-03-03 18:50:00|206636.2|206486.2|206472.6|206322.6|206636.6|206486.6|206419.4|206319.1|603
1646333700000|2022-03-03 18:55:00|206473.2|206323.2|206579.1|206429.1|206592|206493.7|206412.1|206310|621
1646334000000|2022-03-03 19:00:00|206568.7|206418.7|206614|206464|206619.2|206469.2|206566.8|206416.8|620
1646334300000|2022-03-03 19:05:00|206613.3|206463.3|206630|206480|206654.2|206552.3|206580.3|206450.7|571
1646334600000|2022-03-03 19:10:00|206629.8|206479.8|206458.6|206308.6|206630.5|206480.5|206454.2|206304.2|625
1646334900000|2022-03-03 19:15:00|206464.6|206314.6|206379.1|206229.1|206466.1|206316.1|206334|206228.5|583
1646335200000|2022-03-03 19:20:00|206379.9|206229.9|206402.6|206252.6|206426.7|206276.7|206300.3|206199|672
1646335500000|2022-03-03 19:25:00|206393.5|206243.5|206449.1|206299.1|206496.4|206381.2|206346.6|206235.8|658
1646335800000|2022-03-03 19:30:00|206448.6|206298.6|206528.8|206378.8|206544.5|206449.4|206444.9|206294.9|614
1646336100000|2022-03-03 19:35:00|206530|206380|206537.7|206387.7|206544.6|206433.6|206470.8|206348.1|649
1646336400000|2022-03-03 19:40:00|206539.4|206389.4|206600.6|206450.6|206619.6|206508.9|206480.5|206340.6|595
1646336700000|2022-03-03 19:45:00|206599.2|206449.2|206666.2|206516.2|206758.2|206628.5|206554.2|206443.1|687
1646337000000|2022-03-03 19:50:00|206668.3|206518.3|206602.3|206452.3|206745.7|206595.7|206595.6|206445.6|601
1646337300000|2022-03-03 19:55:00|206601.9|206451.9|206621|206471|206663.5|206573.1|206528|206423.8|712
1646337600000|2022-03-03 20:00:00|206628.8|206478.8|206658.4|206508.4|206738|206588|206596.5|206466.1|697
1646337900000|2022-03-03 20:05:00|206658.6|206508.6|206616.7|206466.7|206702.6|206600.5|206516|206416.1|692
1646338200000|2022-03-03 20:10:00|206615.7|206465.7|206672|206522|206704|206554|206601.4|206451.4|722
1646338500000|2022-03-03 20:15:00|206671.7|206521.7|206744.4|206594.4|206755.6|206605.6|206663.4|206513.4|687
1646338800000|2022-03-03 20:20:00|206744.9|206594.9|206665.5|206515.5|206801.6|206651.6|206648.1|206498.1|692
1646339100000|2022-03-03 20:25:00|206663|206513|206537.3|206387.3|206665.2|206515.2|206522.1|206372.1|690
1646339400000|2022-03-03 20:30:00|206536|206386|206635.1|206485.1|206697.8|206568.8|206508.3|206358.3|607
1646339700000|2022-03-03 20:35:00|206632.4|206482.4|206509.2|206359.2|206651.9|206517.8|206506.9|206356.9|672
1646340000000|2022-03-03 20:40:00|206510.8|206360.8|206531.2|206381.2|206550.4|206434.5|206443|206344.2|646
1646340300000|2022-03-03 20:45:00|206534.3|206384.3|206437.9|206287.9|206538.1|206388.1|206393.4|206243.4|708
1646340600000|2022-03-03 20:50:00|206432.2|206282.2|206518.1|206368.1|206522|206372|206376.3|206226.3|783
1646340900000|2022-03-03 20:55:00|206521.2|206371.2|206641.4|206491.4|206646.1|206496.1|206475.8|206325.8|779
1646341200000|2022-03-03 21:00:00|206630.4|206480.4|206714.4|206564.4|206733.9|206583.9|206630.4|206480.4|646
1646341500000|2022-03-03 21:05:00|206713.1|206563.1|206747.7|206597.7|206753.3|206603.3|206703.9|206553.9|417
1646341800000|2022-03-03 21:10:00|206747.9|206597.9|206698.3|206548.3|206747.9|206597.9|206682.1|206532.1|454
1646342100000|2022-03-03 21:15:00|206697.2|206547.2|206702.7|206552.7|206739.4|206589.4|206694.2|206544.2|408
1646342400000|2022-03-03 21:20:00|206701.9|206551.9|206792.8|206642.8|206807.4|206657.4|206694.2|206544.2|405
1646342700000|2022-03-03 21:25:00|206795|206645|206692.5|206542.5|206811.3|206661.3|206690|206540|278
1646343000000|2022-03-03 21:30:00|206687.9|206537.9|206667.7|206517.7|206729.6|206579.6|206665.3|206515.3|328
1646343300000|2022-03-03 21:35:00|206668.6|206518.6|206701.8|206551.8|206727.5|206577.5|206658.5|206508.5|303
1646343600000|2022-03-03 21:40:00|206697.2|206547.2|206544.3|206394.3|206716.2|206566.2|206535.6|206385.6|348
1646343900000|2022-03-03 21:45:00|206548.3|206398.3|206468.5|206318.5|206562.2|206412.2|206442.8|206292.8|356
1646344200000|2022-03-03 21:50:00|206466.8|206316.8|206453.4|206303.4|206494.7|206344.7|206425.1|206275.1|295
1646344500000|2022-03-03 21:55:00|206454|206304|206474.7|206324.7|206483.2|206333.2|206440.6|206290.6|299
1646344800000|2022-03-03 22:00:00|206473.4|206323.4|206544.2|206394.2|206591.3|206415.2|206473.4|206323.4|62
1646345100000|2022-03-03 22:05:00|206529.5|206379.5|206528|206378|206542.7|206392.7|206522.4|206372.4|50
1646345400000|2022-03-03 22:10:00|206507.5|206357.5|206531.1|206381.1|206606.3|206399.3|206499.4|206300.7|207
1646345700000|2022-03-03 22:15:00|206525.2|206375.2|206522.4|206372.4|206565.5|206406.9|206509.5|206305|195
1646346000000|2022-03-03 22:20:00|206517.7|206367.7|206524.1|206374.1|206595.8|206404.9|206506.7|206341.5|285
1646346300000|2022-03-03 22:25:00|206523.4|206373.4|206528|206378|206589.1|206396.7|206507.7|206289.6|217
1646346600000|2022-03-03 22:30:00|206523|206373|206504.5|206354.5|206536.3|206386.3|206503|206353|203
1646346900000|2022-03-03 22:35:00|206520.6|206370.6|206530.4|206380.4|206537.2|206387.2|206497|206347|85
1646347200000|2022-03-03 22:40:00|206526.5|206376.5|206506.2|206356.2|206540.1|206390.1|206492.7|206342.7|90
1646347500000|2022-03-03 22:45:00|206518.3|206368.3|206534.3|206384.3|206542|206384.3|206495.2|206277|97
1646347800000|2022-03-03 22:50:00|206512.9|206362.9|206516.9|206366.9|206532|206382|206491.6|206341.6|172
1646348100000|2022-03-03 22:55:00|206514.6|206364.6|206508.5|206358.5|206529.5|206379.5|206492.9|206342.9|159
1646348400000|2022-03-03 23:00:00|206580.6|206294.1|206516.6|206366.6|206580.6|206382.3|206487.4|206294.1|474
1646348700000|2022-03-03 23:05:00|206513.1|206363.1|206484.7|206334.7|206516|206366|206484.6|206334.6|391
1646349000000|2022-03-03 23:10:00|206486.7|206336.7|206485.2|206335.2|206498.8|206348.8|206474.6|206324.6|307
1646349300000|2022-03-03 23:15:00|206487.5|206337.5|206505.1|206355.1|206506.7|206356.7|206479.8|206329.8|306
1646349600000|2022-03-03 23:20:00|206504.8|206354.8|206530.6|206380.6|206540|206390|206497.1|206347.1|454
1646349900000|2022-03-03 23:25:00|206530.7|206380.7|206531.1|206381.1|206541.1|206391.1|206525|206375|257
1646350200000|2022-03-03 23:30:00|206529.8|206379.8|206531.8|206381.8|206558.2|206408.2|206529.8|206379.8|301
1646350500000|2022-03-03 23:35:00|206532.4|206382.4|206532.4|206382.4|206537.7|206387.7|206523.8|206373.8|248
1646350800000|2022-03-03 23:40:00|206532.3|206382.3|206532.8|206382.8|206535.5|206385.5|206529|206379|224
1646351100000|2022-03-03 23:45:00|206532|206382|206534.1|206384.1|206576.8|206426.8|206528.5|206378.5|245
1646351400000|2022-03-03 23:50:00|206533.8|206383.8|206534.5|206384.5|206540.8|206390.8|206531.5|206381.5|163
1646351700000|2022-03-03 23:55:00|206535.5|206385.5|206520.8|206370.8|206538.1|206388.1|206497.8|206347.8|234
1646352000000|2022-03-04 00:00:00|206519.6|206369.6|206528.9|206378.9|206550.9|206400.9|206515|206365|397
1646352300000|2022-03-04 00:05:00|206533.9|206383.9|206906.2|206756.2|206906.2|206756.2|206533|206383|565
1646352600000|2022-03-04 00:10:00|206907.4|206757.4|206901.7|206751.7|206922.6|206772.6|206787|206637|724
1646352900000|2022-03-04 00:15:00|206901.9|206751.9|206992.8|206842.8|207028.3|206878.3|206880.6|206730.6|708
1646353200000|2022-03-04 00:20:00|206992.5|206842.5|207209.2|207059.2|207210.8|207060.8|206985|206835|617
1646353500000|2022-03-04 00:25:00|207209.1|207059.1|207205.1|207055.1|207259.8|207109.8|207156.7|207006.7|657
1646353800000|2022-03-04 00:30:00|207204.3|207054.3|207291.9|207141.9|207303.6|207153.6|207162.9|207012.9|640
1646354100000|2022-03-04 00:35:00|207291.5|207141.5|207477.9|207327.9|207482.5|207332.5|207190.1|207040.1|755
1646354400000|2022-03-04 00:40:00|207477.7|207327.7|207518|207368|207521.2|207371.2|207395.2|207245.2|789
1646354700000|2022-03-04 00:45:00|207519.8|207369.8|207545.1|207395.1|207546.4|207396.4|207441.4|207291.4|724
1646355000000|2022-03-04 00:50:00|207542.8|207392.8|207541.9|207391.9|207557.7|207407.7|207528.1|207378.1|619
1646355300000|2022-03-04 00:55:00|207543.4|207393.4|207563.5|207413.5|207593.1|207443.1|207533.8|207383.8|728
1646355600000|2022-03-04 01:00:00|207562.1|207412.1|207479|207329|207606.4|207456.4|207461.2|207311.2|732
1646355900000|2022-03-04 01:05:00|207477.9|207327.9|207784|207634|207803.1|207653.1|207465.3|207315.3|749
1646356200000|2022-03-04 01:10:00|207781.5|207631.5|207725.9|207575.9|207835.9|207685.9|207699.7|207549.7|762
1646356500000|2022-03-04 01:15:00|207723.1|207573.1|207515.1|207365.1|207790.6|207640.6|207492.1|207342.1|774
1646356800000|2022-03-04 01:20:00|207515.6|207365.6|207139.7|206989.7|207517.9|207367.9|207093.8|206943.8|772
1646357100000|2022-03-04 01:25:00|207139.3|206989.3|207318.7|207168.7|207400.7|207250.7|207134.6|206984.6|747
1646357400000|2022-03-04 01:30:00|207317.4|207167.4|207283.5|207133.5|207385|207235|207227.3|207077.3|726
1646357700000|2022-03-04 01:35:00|207283.1|207133.1|207510.4|207360.4|207510.4|207360.4|207281.8|207131.8|665
1646358000000|2022-03-04 01:40:00|207511.4|207361.4|207498.7|207348.7|207631.6|207481.6|207466.3|207316.3|665
1646358300000|2022-03-04 01:45:00|207497.4|207347.4|207448.4|207298.4|207566.9|207416.9|207401.2|207251.2|705
1646358600000|2022-03-04 01:50:00|207446.9|207296.9|207144.6|206994.6|207446.9|207296.9|207103.3|206953.3|810
1646358900000|2022-03-04 01:55:00|207131.2|206981.2|206844.4|206694.4|207154.7|207004.7|206777.7|206627.7|768
1646359200000|2022-03-04 02:00:00|206839.6|206689.6|207032.5|206882.5|207077.4|206927.4|206836|206686|715
1646359500000|2022-03-04 02:05:00|207033.6|206883.6|206986|206836|207038.1|206888.1|206895.8|206745.8|648
1646359800000|2022-03-04 02:10:00|206983.3|206833.3|206913.6|206763.6|206992.1|206842.1|206882.2|206732.2|659
1646360100000|2022-03-04 02:15:00|206915.4|206765.4|206891.2|206741.2|206955.4|206805.4|206786.6|206636.6|600
1646360400000|2022-03-04 02:20:00|206877.5|206727.5|206953.1|206803.1|206996.1|206846.1|206842.5|206692.5|636
1646360700000|2022-03-04 02:25:00|206952.9|206802.9|206987.9|206837.9|207006.2|206856.2|206943.3|206793.3|610
1646361000000|2022-03-04 02:30:00|206987|206837|206969.3|206819.3|207007.8|206857.8|206901.1|206751.1|615
1646361300000|2022-03-04 02:35:00|206969.6|206819.6|206791.2|206641.2|206997.1|206847.1|206768.8|206618.8|668
1646361600000|2022-03-04 02:40:00|206791.4|206641.4|206860.2|206710.2|206887.3|206737.3|206776.5|206626.5|574
1646361900000|2022-03-04 02:45:00|206857.9|206707.9|206951|206801|206993.8|206843.8|206857.9|206707.9|591
1646362200000|2022-03-04 02:50:00|206951.6|206801.6|207073.2|206923.2|207146.4|206996.4|206946.2|206796.2|580
1646362500000|2022-03-04 02:55:00|207072.9|206922.9|207080.7|206930.7|207124.1|206974.1|207036.8|206886.8|536
1646362800000|2022-03-04 03:00:00|207080.6|206930.6|207078.4|206928.4|207082.8|206932.8|206988.2|206838.2|579
1646363100000|2022-03-04 03:05:00|207073.9|206923.9|207077.9|206927.9|207185.8|207035.8|207057.2|206907.2|617
1646363400000|2022-03-04 03:10:00|207077.2|206927.2|207090.9|206940.9|207136.8|206986.8|207033|206883|627
1646363700000|2022-03-04 03:15:00|207078.9|206928.9|207382|207232|207403.4|207253.4|207055.2|206905.2|587
1646364000000|2022-03-04 03:20:00|207382.5|207232.5|207346.1|207196.1|207390|207240|207335|207185|441
1646364300000|2022-03-04 03:25:00|207345.7|207195.7|207257.7|207107.7|207350.3|207200.3|207232.9|207082.9|547
1646364600000|2022-03-04 03:30:00|207255.7|207105.7|207299.4|207149.4|207306.6|207156.6|207189.9|207039.9|591
1646364900000|2022-03-04 03:35:00|207299.5|207149.5|207270.9|207120.9|207331|207181|207198.6|207048.6|574
1646365200000|2022-03-04 03:40:00|207273.1|207123.1|207277.7|207127.7|207332.2|207182.2|207230.8|207080.8|611
1646365500000|2022-03-04 03:45:00|207282.5|207132.5|207334.3|207184.3|207334.3|207184.3|207238.3|207088.3|583
1646365800000|2022-03-04 03:50:00|207333.2|207183.2|207242.8|207092.8|207376.5|207226.5|207232.2|207082.2|617
1646366100000|2022-03-04 03:55:00|207257|207107|207231.8|207081.8|207265.9|207115.9|207201.1|207051.1|445
1646366400000|2022-03-04 04:00:00|207233|207083|207216|207066|207256.6|207106.6|207211.4|207061.4|452
1646366700000|2022-03-04 04:05:00|207215.9|207065.9|207180.4|207030.4|207257.5|207107.5|207170.4|207020.4|444
1646367000000|2022-03-04 04:10:00|207180.3|207030.3|207172.9|207022.9|207215.7|207065.7|207113.8|206963.8|416
1646367300000|2022-03-04 04:15:00|207173.1|207023.1|207070.2|206920.2|207181.4|207031.4|207068.7|206918.7|414
1646367600000|2022-03-04 04:20:00|207072.1|206922.1|207135.5|206985.5|207152|207002|207063.8|206913.8|495
1646367900000|2022-03-04 04:25:00|207133.9|206983.9|207039.1|206889.1|207136|206986|207039.1|206889.1|564
1646368200000|2022-03-04 04:30:00|207035.1|206885.1|207210.5|207060.5|207217.8|207067.8|207007.9|206857.9|545
1646368500000|2022-03-04 04:35:00|207215.6|207065.6|207241.1|207091.1|207419.1|207269.1|207214.7|207064.7|507
1646368800000|2022-03-04 04:40:00|207241.9|207091.9|207210.1|207060.1|207244.9|207094.9|207170.6|207020.6|647
1646369100000|2022-03-04 04:45:00|207210.4|207060.4|207282.1|207132.1|207316.5|207166.5|207209.2|207059.2|561
1646369400000|2022-03-04 04:50:00|207281.5|207131.5|207265.7|207115.7|207282.3|207132.3|207217.8|207067.8|554
1646369700000|2022-03-04 04:55:00|207265.8|207115.8|207194.7|207044.7|207272.2|207122.2|207190.3|207040.3|562
1646370000000|2022-03-04 05:00:00|207196.5|207046.5|207082.4|206932.4|207196.9|207046.9|207064.9|206914.9|598
1646370300000|2022-03-04 05:05:00|207082.9|206932.9|207097.8|206947.8|207114.6|206964.6|207062.5|206912.5|510
1646370600000|2022-03-04 05:10:00|207098.4|206948.4|207000.7|206850.7|207114.3|206964.3|206998|206848|599
1646370900000|2022-03-04 05:15:00|207000.5|206850.5|207017.9|206867.9|207020.6|206870.6|206973.3|206823.3|484
1646371200000|2022-03-04 05:20:00|207019.3|206869.3|207109|206959|207110|206960|207016.7|206866.7|460
1646371500000|2022-03-04 05:25:00|207110.4|206960.4|207141.3|206991.3|207148.7|206998.7|207103.1|206953.1|403
1646371800000|2022-03-04 05:30:00|207146.4|206996.4|207177.4|207027.4|207189.6|207039.6|207117.7|206967.7|362
1646372100000|2022-03-04 05:35:00|207177.3|207027.3|207172.9|207022.9|207183.2|207033.2|207154.3|207004.3|376
1646372400000|2022-03-04 05:40:00|207173.4|207023.4|207247.2|207097.2|207249.1|207099.1|207172.9|207022.9|472
1646372700000|2022-03-04 05:45:00|207248|207098|207296.2|207146.2|207308|207158|207242.5|207092.5|481
1646373000000|2022-03-04 05:50:00|207297.3|207147.3|207260.6|207110.6|207309|207159|207258.9|207108.9|344
1646373300000|2022-03-04 05:55:00|207261.4|207111.4|207209.5|207059.5|207306.7|207156.7|207198.6|207048.6|385
1646373600000|2022-03-04 06:00:00|207209.6|207059.6|207112.4|206962.4|207222.2|207072.2|207093.2|206943.2|518
1646373900000|2022-03-04 06:05:00|207112|206962|207121|206971|207124.8|206974.8|207043.2|206893.2|472
1646374200000|2022-03-04 06:10:00|207121.1|206971.1|207164.1|207014.1|207183|207033|207120.9|206970.9|499
1646374500000|2022-03-04 06:15:00|207163.9|207013.9|207151.4|207001.4|207169.4|207019.4|207103.8|206953.8|467
1646374800000|2022-03-04 06:20:00|207151.5|207001.5|207148.3|206998.3|207205.3|207055.3|207146.8|206996.8|436
1646375100000|2022-03-04 06:25:00|207124|206974|207125.3|206975.3|207164.1|207014.1|207119.1|206969.1|430
1646375400000|2022-03-04 06:30:00|207124.5|206974.5|207145.6|206995.6|207215.1|207065.1|207117.1|206967.1|413
1646375700000|2022-03-04 06:35:00|207145.1|206995.1|207219.2|207069.2|207224.3|207074.3|207137.9|206987.9|360
1646376000000|2022-03-04 06:40:00|207219.3|207069.3|207217.3|207067.3|207258.8|207108.8|207198.8|207048.8|347
1646376300000|2022-03-04 06:45:00|207217.4|207067.4|207263.3|207113.3|207337.9|207187.9|207214|207064|403
1646376600000|2022-03-04 06:50:00|207264|207114|207253.7|207103.7|207295.1|207145.1|207216.1|207066.1|422
1646376900000|2022-03-04 06:55:00|207253.6|207103.6|207292.8|207142.8|207301.3|207151.3|207243.2|207093.2|424
1646377200000|2022-03-04 07:00:00|207289.5|207139.5|207161.5|207011.5|207295.3|207145.3|207073.8|206923.8|572
1646377500000|2022-03-04 07:05:00|207160.9|207010.9|207104.6|206954.6|207160.9|207010.9|207032|206882|622
1646377800000|2022-03-04 07:10:00|207104|206954|207194.6|207044.6|207208|207058|207083.1|206933.1|689
1646378100000|2022-03-04 07:15:00|207194|207044|207262.5|207112.5|207280.7|207130.7|207112|206962|642
1646378400000|2022-03-04 07:20:00|207263.4|207113.4|207177.5|207027.5|207264|207114|207131.4|206981.4|612
1646378700000|2022-03-04 07:25:00|207178.1|207028.1|207092.8|206942.8|207219|207069|207019.4|206869.4|608
1646379000000|2022-03-04 07:30:00|207093|206943|207145.3|206995.3|207201.2|207051.2|207089.3|206939.3|671
1646379300000|2022-03-04 07:35:00|207138.8|206988.8|207299.6|207149.6|207301.6|207151.6|207101.9|206951.9|619
1646379600000|2022-03-04 07:40:00|207297.2|207147.2|207290.2|207140.2|207334.3|207184.3|207259.1|207109.1|570
1646379900000|2022-03-04 07:45:00|207290.5|207140.5|207188.1|207038.1|207291.3|207141.3|207076.7|206926.7|598
1646380200000|2022-03-04 07:50:00|207189.6|207039.6|207169.7|207019.7|207235.5|207085.5|207134.4|206984.4|645
1646380500000|2022-03-04 07:55:00|207169.8|207019.8|207104.5|206954.5|207191.2|207041.2|207087.8|206937.8|676
1646380800000|2022-03-04 08:00:00|207105.5|206955.5|207163.2|207013.2|207172.1|207022.1|207073.1|206923.1|719
1646381100000|2022-03-04 08:05:00|207162.6|207012.6|207091.7|206941.7|207173.4|207023.4|207082.6|206932.6|684
1646381400000|2022-03-04 08:10:00|207088.9|206938.9|207036.7|206886.7|207108.9|206958.9|206915.7|206765.7|724
1646381700000|2022-03-04 08:15:00|207037.4|206887.4|207155|207005|207178.4|207028.4|207036.2|206886.2|611
1646382000000|2022-03-04 08:20:00|207149.3|206999.3|206918.2|206768.2|207160|207010|206908.9|206758.9|702
1646382300000|2022-03-04 08:25:00|206916.8|206766.8|206894.9|206744.9|207020.9|206870.9|206844.4|206694.4|709
1646382600000|2022-03-04 08:30:00|206893.1|206743.1|207021.9|206871.9|207085.8|206935.8|206893.1|206743.1|662
1646382900000|2022-03-04 08:35:00|207021.6|206871.6|207139.3|206989.3|207140.2|206990.2|206997.7|206847.7|615
1646383200000|2022-03-04 08:40:00|207138.2|206988.2|207067.3|206917.3|207172.1|207022.1|207067.3|206917.3|548
1646383500000|2022-03-04 08:45:00|207068.7|206918.7|206954.9|206804.9|207102.7|206952.7|206953.4|206803.4|598
1646383800000|2022-03-04 08:50:00|206954.8|206804.8|207019.4|206869.4|207120.5|206970.5|206948.3|206798.3|660
1646384100000|2022-03-04 08:55:00|207017.6|206867.6|207019.9|206869.9|207107.6|206957.6|206968.3|206818.3|667
1646384400000|2022-03-04 09:00:00|207020.1|206870.1|207012.9|206862.9|207050.6|206900.6|206989.8|206839.8|624
1646384700000|2022-03-04 09:05:00|207013|206863|207109.2|206959.2|207109.2|206959.2|206981.7|206831.7|669
1646385000000|2022-03-04 09:10:00|207107.2|206957.2|207202.8|207052.8|207253|207103|207107.2|206957.2|629
1646385300000|2022-03-04 09:15:00|207205|207055|207254.7|207104.7|207302.2|207152.2|207143.4|206993.4|607
1646385600000|2022-03-04 09:20:00|207256.5|207106.5|207352.1|207202.1|207425.3|207275.3|207254.9|207104.9|611
1646385900000|2022-03-04 09:25:00|207350.7|207200.7|207192.9|207042.9|207391.7|207241.7|207182.5|207032.5|612
1646386200000|2022-03-04 09:30:00|207193.1|207043.1|207204.4|207054.4|207205.4|207055.4|207034.4|206884.4|689
1646386500000|2022-03-04 09:35:00|207203.9|207053.9|207372.8|207222.8|207372.8|207222.8|207176.7|207026.7|635
1646386800000|2022-03-04 09:40:00|207369.7|207219.7|207617.4|207467.4|207617.4|207467.4|207362|207212|615
1646387100000|2022-03-04 09:45:00|207617|207467|207631.3|207481.3|207643.8|207493.8|207555.7|207405.7|521
1646387400000|2022-03-04 09:50:00|207637|207487|207829.5|207679.5|207837.4|207687.4|207605|207455|613
1646387700000|2022-03-04 09:55:00|207828.5|207678.5|207994.3|207844.3|207995.6|207845.6|207822.2|207672.2|589
1646388000000|2022-03-04 10:00:00|207988.3|207838.3|207991.4|207841.4|208015.1|207865.1|207944.1|207794.1|664
1646388300000|2022-03-04 10:05:00|207990.9|207840.9|208070.5|207920.5|208076.1|207926.1|207902.4|207752.4|661
1646388600000|2022-03-04 10:10:00|208073.9|207923.9|208409.4|208259.4|208412.7|208262.7|208069.7|207919.7|719
1646388900000|2022-03-04 10:15:00|208409.2|208259.2|208464.6|208314.6|208493.2|208343.2|208345|208195|705
1646389200000|2022-03-04 10:20:00|208469.4|208319.4|208463.4|208313.4|208483.2|208333.2|208427.7|208277.7|687
1646389500000|2022-03-04 10:25:00|208466.3|208316.3|208468.6|208318.6|208476.2|208326.2|208434.4|208284.4|673
1646389800000|2022-03-04 10:30:00|208465.1|208315.1|208526.2|208376.2|208529.4|208379.4|208463.1|208313.1|562
1646390100000|2022-03-04 10:35:00|208521.5|208371.5|208296.5|208146.5|208559.1|208409.1|208233|208083|595
1646390400000|2022-03-04 10:40:00|208297.1|208147.1|208417.7|208267.7|208430.5|208280.5|208288.4|208138.4|624
1646390700000|2022-03-04 10:45:00|208416.8|208266.8|208349.5|208199.5|208429.7|208279.7|208342.9|208192.9|579
1646391000000|2022-03-04 10:50:00|208350.4|208200.4|208446|208296|208446|208296|208275|208125|698
1646391300000|2022-03-04 10:55:00|208456.7|208306.7|208522.2|208372.2|208549.8|208399.8|208427.6|208277.6|695
1646391600000|2022-03-04 11:00:00|208521|208371|208437.3|208287.3|208538.2|208388.2|208366.2|208216.2|729
1646391900000|2022-03-04 11:05:00|208437.6|208287.6|208371.9|208221.9|208467.8|208317.8|208283.9|208133.9|696
1646392200000|2022-03-04 11:10:00|208372.1|208222.1|208556.2|208406.2|208566|208416|208365.6|208215.6|668
1646392500000|2022-03-04 11:15:00|208556.3|208406.3|208637.3|208487.3|208680.1|208530.1|208554.4|208404.4|681
1646392800000|2022-03-04 11:20:00|208637.6|208487.6|208606.6|208456.6|208682.6|208532.6|208597.9|208447.9|617
1646393100000|2022-03-04 11:25:00|208593.3|208443.3|208533.5|208383.5|208602.2|208452.2|208450.1|208300.1|728
1646393400000|2022-03-04 11:30:00|208533.2|208383.2|208522.6|208372.6|208548.6|208398.6|208459|208309|607
1646393700000|2022-03-04 11:35:00|208522.5|208372.5|208620.5|208470.5|208630.8|208480.8|208519|208369|624
1646394000000|2022-03-04 11:40:00|208619.9|208469.9|208580.7|208430.7|208652.1|208502.1|208564.6|208414.6|595
1646394300000|2022-03-04 11:45:00|208580.5|208430.5|208586.6|208436.6|208622.7|208472.7|208516.2|208366.2|608
1646394600000|2022-03-04 11:50:00|208588|208438|208265.5|208115.5|208594.1|208444.1|208260.5|208110.5|612
1646394900000|2022-03-04 11:55:00|208265.2|208115.2|208299.7|208149.7|208345.6|208195.6|208209.1|208059.1|619
1646395200000|2022-03-04 12:00:00|208294.9|208144.9|208191.6|208041.6|208318.3|208168.3|208151.5|208001.5|658
1646395500000|2022-03-04 12:05:00|208195.8|208045.8|208207.1|208057.1|208285.4|208135.4|208150.9|208000.9|698
1646395800000|2022-03-04 12:10:00|208208.2|208058.2|208357.7|208207.7|208422.1|208272.1|208198.5|208048.5|629
1646396100000|2022-03-04 12:15:00|208358.9|208208.9|208360.6|208210.6|208412.9|208262.9|208339.9|208189.9|635
1646396400000|2022-03-04 12:20:00|208361.8|208211.8|208610.9|208460.9|208641.5|208491.5|208336|208186|600
1646396700000|2022-03-04 12:25:00|208607.2|208457.2|208640.3|208490.3|208658.2|208508.2|208565.8|208415.8|536
1646397000000|2022-03-04 12:30:00|208640.2|208490.2|208571.5|208421.5|208686.1|208568.3|208551.3|208401.3|581
1646397300000|2022-03-04 12:35:00|208571.8|208421.8|208571.5|208421.5|208624.9|208474.9|208496.1|208404.1|626
1646397600000|2022-03-04 12:40:00|208571.4|208421.4|208566.8|208416.8|208655.4|208505.4|208566.2|208416.2|525
1646397900000|2022-03-04 12:45:00|208562.8|208412.8|208499.8|208349.8|208564.3|208414.3|208387.7|208237.7|580
1646398200000|2022-03-04 12:50:00|208497.7|208347.7|208362.5|208212.5|208521.5|208371.5|208355.3|208205.3|598
1646398500000|2022-03-04 12:55:00|208361.3|208211.3|208487|208337|208544.3|208394.3|208294.9|208144.9|735
1646398800000|2022-03-04 13:00:00|208488.1|208338.1|208170.3|208020.3|208541.8|208391.8|208167.7|208017.7|746
1646399100000|2022-03-04 13:05:00|208171.2|208021.2|208169.4|208019.4|208186.3|208036.3|208111.3|207961.3|673
1646399400000|2022-03-04 13:10:00|208168.9|208018.9|208290.7|208140.7|208290.7|208140.7|208153.3|208003.3|706
1646399700000|2022-03-04 13:15:00|208290.2|208140.2|208515.2|208365.2|208515.2|208365.2|208279.6|208129.6|757
1646400000000|2022-03-04 13:20:00|208514.4|208364.4|208375.9|208225.9|208514.4|208364.4|208323.8|208173.8|775
1646400300000|2022-03-04 13:25:00|208372.7|208222.7|208372|208222|208422.5|208272.5|208313.3|208163.3|735
1646400600000|2022-03-04 13:30:00|208381.2|208231.2|207932.1|207782.1|208418.8|208252.2|207925.3|207775.3|954
1646400900000|2022-03-04 13:35:00|207936.7|207786.7|208295.8|208145.8|208396.4|208246.4|207876.2|207726.2|1098
1646401200000|2022-03-04 13:40:00|208281.3|208131.3|208401.2|208251.2|208510|208400.7|208192.8|208042.8|1068
1646401500000|2022-03-04 13:45:00|208395.6|208245.6|208594.2|208444.2|208600.6|208450.6|208392.4|208242.4|983
1646401800000|2022-03-04 13:50:00|208602.8|208452.8|208774.4|208624.4|208804.1|208681.9|208529|208379|1056
1646402100000|2022-03-04 13:55:00|208773.8|208623.8|208682|208532|208864.8|208714.8|208638.7|208526.8|1033
1646402400000|2022-03-04 14:00:00|208679.5|208529.5|208580|208430|208689.8|208548.7|208401.3|208251.3|999
1646402700000|2022-03-04 14:05:00|208586|208436|208411.8|208261.8|208613.8|208463.8|208402.7|208252.7|1039
1646403000000|2022-03-04 14:10:00|208414.6|208264.6|208450.7|208300.7|208453.5|208303.5|208067.3|207917.3|1022
1646403300000|2022-03-04 14:15:00|208450.5|208300.5|208323.8|208173.8|208450.5|208300.5|208182.3|208032.3|983
1646403600000|2022-03-04 14:20:00|208324.6|208174.6|208180.9|208030.9|208333.5|208183.5|208100.3|207950.3|999
1646403900000|2022-03-04 14:25:00|208185.8|208035.8|208389.8|208239.8|208401.7|208251.7|208185.8|208035.8|840
1646404200000|2022-03-04 14:30:00|208390.6|208240.6|208422.7|208272.7|208508.9|208390.7|208263.3|208113.3|804
1646404500000|2022-03-04 14:35:00|208425.9|208275.9|208417.5|208267.5|208432.4|208310.8|208294.5|208144.5|782
1646404800000|2022-03-04 14:40:00|208414.2|208264.2|208461.5|208311.5|208503|208399.1|208352.9|208202.9|796
1646405100000|2022-03-04 14:45:00|208464.3|208314.3|208588.7|208438.7|208594.1|208444.1|208435.6|208285.6|810
1646405400000|2022-03-04 14:50:00|208587.5|208437.5|208755.9|208605.9|208761.7|208655.2|208543.9|208393.9|813
1646405700000|2022-03-04 14:55:00|208751.7|208601.7|208594.8|208444.8|208802|208709.8|208593.5|208443.5|781
1646406000000|2022-03-04 15:00:00|208601.2|208451.2|208563.1|208413.1|208608.5|208485.5|208436.5|208286.5|796
1646406300000|2022-03-04 15:05:00|208566.2|208416.2|208671.4|208521.4|208723.9|208573.9|208511.5|208361.5|736
1646406600000|2022-03-04 15:10:00|208673.4|208523.4|208798.2|208648.2|208814.5|208707|208616.2|208515.5|799
1646406900000|2022-03-04 15:15:00|208797.6|208647.6|208901.6|208751.6|209023.7|208873.7|208797.6|208647.6|780
1646407200000|2022-03-04 15:20:00|208902.9|208752.9|208856.4|208706.4|209000.3|208850.3|208837.9|208687.9|754
1646407500000|2022-03-04 15:25:00|208855.8|208705.8|208765.3|208615.3|208986.3|208836.3|208760.3|208610.3|792
1646407800000|2022-03-04 15:30:00|208761.7|208611.7|208832.5|208682.5|208967.4|208866.8|208712.4|208562.4|810
1646408100000|2022-03-04 15:35:00|208831.3|208681.3|209068.1|208918.1|209133.6|208983.6|208768.9|208618.9|784
1646408400000|2022-03-04 15:40:00|209067.5|208917.5|209279.2|209129.2|209320.7|209170.7|209028.4|208878.4|784
1646408700000|2022-03-04 15:45:00|209279.3|209129.3|209547.1|209397.1|209700.3|209550.3|209276.8|209126.8|794
1646409000000|2022-03-04 15:50:00|209554.7|209404.7|209164|209014|209564.6|209414.6|209149.1|208999.1|778
1646409300000|2022-03-04 15:55:00|209165.1|209015.1|209553.7|209403.7|209667.9|209517.9|209163|209013|809
1646409600000|2022-03-04 16:00:00|209553|209403|209740.5|209590.5|209747.6|209597.6|209337.6|209187.6|769
1646409900000|2022-03-04 16:05:00|209737|209587|209458.4|209308.4|209742.7|209592.7|209406.8|209256.8|682
1646410200000|2022-03-04 16:10:00|209458.9|209308.9|209565.8|209415.8|209781.6|209631.6|209451|209301|667
1646410500000|2022-03-04 16:15:00|209567.3|209417.3|209728.6|209578.6|209730.5|209580.5|209539.8|209389.8|718
1646410800000|2022-03-04 16:20:00|209727.7|209577.7|209738.9|209588.9|209774.4|209663.9|209665.8|209526.6|659
1646411100000|2022-03-04 16:25:00|209739.4|209589.4|209727.5|209577.5|209764.2|209621|209610.6|209460.6|776
1646411400000|2022-03-04 16:30:00|209727.8|209577.8|209745.9|209595.9|209787.8|209637.8|209682.2|209532.2|782
1646411700000|2022-03-04 16:35:00|209744.3|209594.3|209552|209402|209770.4|209620.4|209550.4|209400.4|778
1646412000000|2022-03-04 16:40:00|209551.3|209401.3|209575.7|209425.7|209703.7|209553.7|209542.5|209392.5|721
1646412300000|2022-03-04 16:45:00|209579.4|209429.4|209412.8|209262.8|209586.4|209436.4|209406.3|209256.3|754
1646412600000|2022-03-04 16:50:00|209413.8|209263.8|209432.2|209282.2|209432.2|209282.2|209353.4|209203.4|772
1646412900000|2022-03-04 16:55:00|209431.3|209281.3|209446.4|209296.4|209463.3|209345.9|209350.8|209242|764
1646413200000|2022-03-04 17:00:00|209446.9|209296.9|209409.9|209259.9|209542.8|209430.6|209386.1|209236.1|714
1646413500000|2022-03-04 17:05:00|209407.8|209257.8|209442.1|209292.1|209497.3|209347.3|209344.3|209194.3|707
1646413800000|2022-03-04 17:10:00|209442.7|209292.7|209306.3|209156.3|209449.1|209328.7|209306.1|209156.1|715
1646414100000|2022-03-04 17:15:00|209308.2|209158.2|209050.6|208900.6|209308.2|209158.2|208828.4|208718|776
1646414400000|2022-03-04 17:20:00|209047.9|208897.9|209211.6|209061.6|209280.8|209130.8|209015.6|208884.2|722
1646414700000|2022-03-04 17:25:00|209209.3|209059.3|208949.7|208799.7|209248.6|209098.6|208941.2|208791.2|756
1646415000000|2022-03-04 17:30:00|208950.4|208800.4|209105.2|208955.2|209113.6|208963.6|208820.9|208708.7|725
1646415300000|2022-03-04 17:35:00|209109.2|208959.2|208920.6|208770.6|209162|209030.7|208920.6|208770.6|769
1646415600000|2022-03-04 17:40:00|208906.6|208756.6|209070.4|208920.4|209077.4|208933.8|208883.4|208733.4|766
1646415900000|2022-03-04 17:45:00|209068.5|208918.5|209118.5|208968.5|209143|208993|209035.4|208885.4|743
1646416200000|2022-03-04 17:50:00|209119.2|208969.2|208906.9|208756.9|209120.3|208970.3|208858.8|208708.8|695
1646416500000|2022-03-04 17:55:00|208897.7|208747.7|208974.6|208824.6|209012|208862|208870.2|208734.5|709
1646416800000|2022-03-04 18:00:00|208975.7|208825.7|208894.8|208744.8|208982.8|208832.8|208811.4|208693.7|669
1646417100000|2022-03-04 18:05:00|208891.8|208741.8|208797.6|208647.6|208936.2|208806.9|208721.4|208571.4|690
1646417400000|2022-03-04 18:10:00|208796.5|208646.5|208956.9|208806.9|208966|208816|208784.3|208634.3|745
1646417700000|2022-03-04 18:15:00|208956.1|208806.1|209064.6|208914.6|209109.9|208959.9|208916.2|208766.2|704
1646418000000|2022-03-04 18:20:00|209064.7|208914.7|208882.8|208732.8|209064.7|208914.7|208834.2|208684.2|690
1646418300000|2022-03-04 18:25:00|208879.6|208729.6|208796|208646|208882|208732|208753.5|208603.5|652
1646418600000|2022-03-04 18:30:00|208796.4|208646.4|208811.4|208661.4|208815.4|208665.4|208702.8|208552.8|555
1646418900000|2022-03-04 18:35:00|208812.3|208662.3|208625.3|208475.3|208841.8|208692.6|208622.3|208472.3|606
1646419200000|2022-03-04 18:40:00|208625.4|208475.4|208827.6|208677.6|208860.7|208710.7|208599.4|208475.4|664
1646419500000|2022-03-04 18:45:00|208830.3|208680.3|208842.5|208692.5|208855.7|208705.7|208757.7|208607.7|645
1646419800000|2022-03-04 18:50:00|208842|208692|208756.2|208606.2|208847|208697|208745.1|208595.1|596
1646420100000|2022-03-04 18:55:00|208755.7|208605.7|208854.7|208704.7|208875.3|208773.7|208732.7|208600.8|669
1646420400000|2022-03-04 19:00:00|208850.6|208700.6|209067.8|208917.8|209196.9|209046.9|208801.1|208651.1|738
1646420700000|2022-03-04 19:05:00|209068.5|208918.5|209066|208916|209138|208997.7|209017.3|208867.3|720
1646421000000|2022-03-04 19:10:00|209067.9|208917.9|209070.2|208920.2|209169.3|209019.3|209013.1|208902.6|657
1646421300000|2022-03-04 19:15:00|209060.5|208910.5|209026.1|208876.1|209074.6|208934.1|208984.1|208874.6|634
1646421600000|2022-03-04 19:20:00|209024.1|208874.1|208974.7|208824.7|209041.6|208932.7|208883.9|208733.9|662
1646421900000|2022-03-04 19:25:00|208974.9|208824.9|209069.7|208919.7|209105.6|208986.4|208912.7|208762.7|635
1646422200000|2022-03-04 19:30:00|209068.8|208918.8|208902.9|208752.9|209077.6|208989.8|208900.3|208750.3|581
1646422500000|2022-03-04 19:35:00|208901.2|208751.2|208902|208752|209001.4|208851.4|208838|208735.6|675
1646422800000|2022-03-04 19:40:00|208932.9|208782.9|208936.6|208786.6|209023.8|208873.8|208875|208725|710
1646423100000|2022-03-04 19:45:00|208937.5|208787.5|209015.7|208865.7|209026.2|208876.2|208899.5|208785.2|692
1646423400000|2022-03-04 19:50:00|209014.5|208864.5|209050.8|208900.8|209061.2|208961.3|208906.7|208802|718
1646423700000|2022-03-04 19:55:00|209049.5|208899.5|209270.7|209120.7|209325.1|209175.1|208960.3|208852.5|716
1646424000000|2022-03-04 20:00:00|209268|209118|209418.1|209268.1|209418.1|209268.1|209210.6|209060.6|702
1646424300000|2022-03-04 20:05:00|209419.3|209269.3|209558.9|209408.9|209599.2|209449.2|209381.9|209231.9|678
1646424600000|2022-03-04 20:10:00|209561.3|209411.3|209646|209496|209655.6|209505.6|209501.1|209351.1|718
1646424900000|2022-03-04 20:15:00|209644.8|209494.8|209654.8|209504.8|209685.1|209535.1|209569.8|209419.8|681
1646425200000|2022-03-04 20:20:00|209648.8|209498.8|209689.9|209539.9|209758.4|209608.4|209599.1|209449.1|705
1646425500000|2022-03-04 20:25:00|209689.6|209539.6|209682.8|209532.8|209776.4|209626.4|209598|209448|722
1646425800000|2022-03-04 20:30:00|209683.2|209533.2|209639.7|209489.7|209710|209560|209551.2|209427.9|654
1646426100000|2022-03-04 20:35:00|209649.6|209499.6|209756.3|209606.3|209764.1|209660.9|209544.3|209394.3|590
1646426400000|2022-03-04 20:40:00|209755.9|209605.9|209693.6|209543.6|209759.5|209609.5|209555.1|209435.1|648
1646426700000|2022-03-04 20:45:00|209694.4|209544.4|209545.3|209395.3|209699.3|209549.3|209522|209372|681
1646427000000|2022-03-04 20:50:00|209540.9|209390.9|209596.2|209446.2|209680|209530|209540.9|209390.9|782
1646427300000|2022-03-04 20:55:00|209597.5|209447.5|209638.5|209488.5|209638.9|209488.9|209476.7|209326.7|763
1646427600000|2022-03-04 21:00:00|209644.4|209494.4|209636|209486|209686.6|209536.6|209575.8|209425.8|665
1646427900000|2022-03-04 21:05:00|209636.2|209486.2|209759.3|209609.3|209766.5|209616.5|209585.6|209435.6|577
1646428200000|2022-03-04 21:10:00|209756.8|209606.8|209727.9|209577.9|209767.9|209617.9|209720.7|209570.7|404
1646428500000|2022-03-04 21:15:00|209729.6|209579.6|209763.4|209613.4|209769.8|209673.9|209723.9|209575.5|399
1646428800000|2022-03-04 21:20:00|209763.5|209613.5|209753.1|209603.1|209783.5|209633.5|209719|209569|331
1646429100000|2022-03-04 21:25:00|209746|209596|209713.5|209563.5|209769.2|209619.2|209685|209535|290
1646429400000|2022-03-04 21:30:00|209682|209532|209682|209532|209747|209580|209613|209433|460
1646429700000|2022-03-04 21:35:00|209681|209531|209667|209517|209794|209615|209599|209449|477
1646430000000|2022-03-04 21:40:00|209670|209520|209624|209474|209738|209538|209624|209402|405
1646430300000|2022-03-04 21:45:00|209626.9|209476.9|209690.4|209540.4|209788.6|209566.3|209605.6|209405.2|296
1646430600000|2022-03-04 21:50:00|209691.1|209541.1|209595.7|209445.7|209791.7|209595.9|209581.3|209350.1|487
1646430900000|2022-03-04 21:55:00|209594|209444|209434|209284|209668.6|209449.5|209413.8|209174|331
1646600400000|2022-03-06 21:00:00|209528|209179|209522|209167|209596|209241|209498|209144|38
1646600700000|2022-03-06 21:05:00|209518|209163|209523|209168|209554|209199|209498|209143|31
1646601000000|2022-03-06 21:10:00|209528|209179|209512|209156|209528|209179|209498|209143|34
1646601300000|2022-03-06 21:15:00|209526|209171|209524|209170|209528|209179|209498|209143|37
1646601600000|2022-03-06 21:20:00|209515|209160|209498|209143|209528|209179|209498|209143|27
1646601900000|2022-03-06 21:25:00|209526|209171|209523|209168|209534|209179|209498|209143|31
1646602200000|2022-03-06 21:30:00|209527|209172|209422|209067|209534|209179|209292|208937|38
1646602500000|2022-03-06 21:35:00|209450|209096|209389|209034|209469|209114|209378|209023|39
1646602800000|2022-03-06 21:40:00|209415|209060|209378|209023|209450|209096|209378|209023|30
1646603100000|2022-03-06 21:45:00|209387|209032|209415|209060|209450|209096|209378|209023|29
1646603400000|2022-03-06 21:50:00|209422|209067|209389|209034|209469|209114|209378|209023|32
1646603700000|2022-03-06 21:55:00|209379|209024|209394|209039|209479|209124|209378|209023|29
1646604000000|2022-03-06 22:00:00|209378.8|209023.8|209356.2|209046.2|209441.5|209131.5|209273.6|208963.6|24
1646604300000|2022-03-06 22:05:00|209362.5|209052.5|209422.5|209112.5|209437|209127|209250.9|208940.9|65
1646604600000|2022-03-06 22:10:00|209293.7|208983.7|209424.6|209114.6|209462.7|209152.7|209293.7|208983.7|128
1646604900000|2022-03-06 22:15:00|209428.6|209118.6|209295.7|208985.7|209455|209145|209295.7|208985.7|134
1646605200000|2022-03-06 22:20:00|209247.3|208937.3|209326.7|209016.7|209432.9|209122.9|209174.7|208864.7|107
1646605500000|2022-03-06 22:25:00|209328.4|209018.4|209407.4|209097.4|209455|209145|209204.1|208894.1|108
1646605800000|2022-03-06 22:30:00|209414.8|209104.8|209427.8|209117.8|209472.9|209162.9|209392.2|209082.2|431
1646606100000|2022-03-06 22:35:00|209423.3|209113.3|209440|209130|209462.6|209152.6|209356.2|209046.2|565
1646606400000|2022-03-06 22:40:00|209436|209126|209432.5|209122.5|209467.1|209157.1|209355.2|209045.2|604
1646606700000|2022-03-06 22:45:00|209439.7|209129.7|209380.8|209070.8|209462|209152|209370.2|209060.2|749
1646607000000|2022-03-06 22:50:00|209388.9|209078.9|209421.4|209111.4|209462.5|209152.5|209354.7|209044.7|707
1646607300000|2022-03-06 22:55:00|209428.1|209118.1|209455.2|209145.2|209490.6|209180.6|209356.8|209046.8|621
1646607600000|2022-03-06 23:00:00|209458.9|209148.9|209706.3|209556.3|209774.7|209586.7|209434.5|209124.5|636
1646607900000|2022-03-06 23:05:00|209703.4|209553.4|209741.3|209591.3|209794.7|209592.7|209671.1|209426.1|501
1646608200000|2022-03-06 23:10:00|209742.7|209592.7|209713.4|209563.4|209802.8|209608.3|209692.6|209514.4|544
1646608500000|2022-03-06 23:15:00|209715.6|209565.6|209713.7|209563.7|209795.3|209617.4|209694.4|209536.1|457
1646608800000|2022-03-06 23:20:00|209705.1|209555.1|209814.7|209664.7|209866.4|209716.4|209705.1|209555.1|658
1646609100000|2022-03-06 23:25:00|209815.3|209665.3|209791.1|209641.1|209871.6|209670.5|209708.8|209516.1|606
1646609400000|2022-03-06 23:30:00|209791|209641|209809.9|209659.9|209837.7|209687.7|209778.1|209628.1|685
1646609700000|2022-03-06 23:35:00|209813.2|209663.2|209809.9|209659.9|209852.9|209702.9|209790.4|209640.4|505
1646610000000|2022-03-06 23:40:00|209809.3|209659.3|209836.4|209686.4|209855.6|209705.6|209798.6|209648.6|351
1646610300000|2022-03-06 23:45:00|209837.1|209687.1|209837.7|209687.7|209861.6|209711.6|209786.9|209636.9|341
1646610600000|2022-03-06 23:50:00|209837.4|209687.4|209846.2|209696.2|209878.2|209728.2|209833.7|209683.7|272
1646610900000|2022-03-06 23:55:00|209846|209696|209806.8|209656.8|209863.7|209764|209806.4|209656.4|475
1646611200000|2022-03-07 00:00:00|209805.2|209655.2|209820.8|209670.8|209851.6|209701.6|209805.2|209655.2|505
1646611500000|2022-03-07 00:05:00|209820.9|209670.9|209804.8|209654.8|209832.5|209682.5|209803.2|209653.2|390
1646611800000|2022-03-07 00:10:00|209805.1|209655.1|209773.5|209623.5|209813.2|209663.2|209724.2|209574.2|487
1646612100000|2022-03-07 00:15:00|209774.1|209624.1|209748.7|209598.7|209792.5|209642.5|209747.5|209597.5|568
1646612400000|2022-03-07 00:20:00|209749|209599|209794.5|209644.5|209810.7|209660.7|209740.2|209590.2|604
1646612700000|2022-03-07 00:25:00|209794.2|209644.2|209802.3|209652.3|209826.9|209676.9|209789.5|209639.5|547
1646613000000|2022-03-07 00:30:00|209801.3|209651.3|209759|209609|209857.5|209707.5|209745.1|209595.1|498
1646613300000|2022-03-07 00:35:00|209753.8|209603.8|209773.4|209623.4|209801.5|209651.5|209748.2|209598.2|544
1646613600000|2022-03-07 00:40:00|209755.1|209605.1|209853.4|209703.4|209869.7|209719.7|209743.3|209593.3|491
1646613900000|2022-03-07 00:45:00|209854.3|209704.3|209861|209711|209885.4|209735.4|209845.9|209695.9|432
1646614200000|2022-03-07 00:50:00|209860.6|209710.6|209840.6|209690.6|209880.1|209730.1|209835.7|209685.7|457
1646614500000|2022-03-07 00:55:00|209840.4|209690.4|209959.6|209809.6|209964.3|209814.3|209832.3|209682.3|523
1646614800000|2022-03-07 01:00:00|209958.8|209808.8|210009|209859|210022.1|209872.1|209877.2|209727.2|674
1646615100000|2022-03-07 01:05:00|210006.7|209856.7|210017.2|209867.2|210043.2|209893.2|209970.4|209820.4|634
1646615400000|2022-03-07 01:10:00|210015.6|209865.6|209977.1|209827.1|210028.1|209878.1|209924.1|209774.1|573
1646615700000|2022-03-07 01:15:00|209977|209827|210024.6|209874.6|210052.3|209902.3|209977|209827|615
1646616000000|2022-03-07 01:20:00|210024.1|209874.1|210020.3|209870.3|210056.3|209906.3|209984.9|209834.9|657
1646616300000|2022-03-07 01:25:00|210019.2|209869.2|209991.1|209841.1|210074.9|209924.9|209968.2|209818.2|652
1646616600000|2022-03-07 01:30:00|209990.9|209840.9|209945.6|209795.6|209990.9|209840.9|209934.9|209784.9|591
1646616900000|2022-03-07 01:35:00|209947.2|209797.2|209808.6|209658.6|209977.2|209827.2|209804.1|209654.1|698
1646617200000|2022-03-07 01:40:00|209810.4|209660.4|209887.5|209737.5|209894.9|209744.9|209786.1|209636.1|594
1646617500000|2022-03-07 01:45:00|209887|209737|209720.4|209570.4|209891.3|209741.3|209695.2|209545.2|680
1646617800000|2022-03-07 01:50:00|209721.5|209571.5|209743.4|209593.4|209789|209639|209698.8|209548.8|712
1646618100000|2022-03-07 01:55:00|209741.6|209591.6|209812.4|209662.4|209838.4|209688.4|209707.1|209557.1|682
1646618400000|2022-03-07 02:00:00|209823.3|209673.3|209821.6|209671.6|209890.1|209740.1|209803.7|209653.7|598
1646618700000|2022-03-07 02:05:00|209824.7|209674.7|209808.9|209658.9|209863.7|209713.7|209798|209648|503
1646619000000|2022-03-07 02:10:00|209806.4|209656.4|209864.4|209714.4|209900.7|209750.7|209801.5|209651.5|489
1646619300000|2022-03-07 02:15:00|209865.2|209715.2|209843.9|209693.9|209868.3|209718.3|209787.6|209637.6|552
1646619600000|2022-03-07 02:20:00|209842.9|209692.9|209879.6|209729.6|209907.2|209757.2|209835.7|209685.7|531
1646619900000|2022-03-07 02:25:00|209879|209729|209896.2|209746.2|209916|209766|209807.1|209657.1|536
1646620200000|2022-03-07 02:30:00|209897.7|209747.7|209927.9|209777.9|209956.1|209806.1|209889.5|209739.5|532
1646620500000|2022-03-07 02:35:00|209926.2|209776.2|209979.8|209829.8|209985|209835|209920.6|209770.6|513
1646620800000|2022-03-07 02:40:00|209980.8|209830.8|210024.3|209874.3|210045.9|209895.9|209966.5|209816.5|481
1646621100000|2022-03-07 02:45:00|210024.6|209874.6|210019.7|209869.7|210052.1|209902.1|210009|209859|459
1646621400000|2022-03-07 02:50:00|210020.5|209870.5|210031.5|209881.5|210048.3|209898.3|210003.2|209853.2|475
1646621700000|2022-03-07 02:55:00|210030.3|209880.3|210026.5|209876.5|210062.4|209912.4|209996|209846|380
1646622000000|2022-03-07 03:00:00|210026.9|209876.9|210036.6|209886.6|210054.5|209904.5|210004.1|209854.1|459
1646622300000|2022-03-07 03:05:00|210030.6|209880.6|210045.3|209895.3|210073.8|209923.8|210016.2|209866.2|521
1646622600000|2022-03-07 03:10:00|210045.4|209895.4|210050.3|209900.3|210072.1|209935.6|209985.6|209860.6|495
1646622900000|2022-03-07 03:15:00|210050.1|209900.1|210061.3|209911.3|210066.7|209916.7|210025.8|209875.8|493
1646623200000|2022-03-07 03:20:00|210059.4|209909.4|209854.2|209704.2|210060.4|209910.4|209844.9|209694.9|501
1646623500000|2022-03-07 03:25:00|209860.3|209710.3|209773.3|209623.3|209886.3|209736.3|209637.8|209487.8|626
1646623800000|2022-03-07 03:30:00|209773.5|209623.5|209846.4|209696.4|209867.1|209717.1|209749.1|209599.1|602
1646624100000|2022-03-07 03:35:00|209847.3|209697.3|209801.6|209651.6|209898.2|209748.2|209793.6|209643.6|533
1646624400000|2022-03-07 03:40:00|209799.9|209649.9|209787.3|209637.3|209822.5|209672.5|209744.1|209594.1|511
1646624700000|2022-03-07 03:45:00|209797.8|209647.8|209759.4|209609.4|209825.8|209675.8|209759.1|209609.1|478
1646625000000|2022-03-07 03:50:00|209767.9|209617.9|209807.9|209657.9|209822.1|209672.1|209758|209608|461
1646625300000|2022-03-07 03:55:00|209807.5|209657.5|209893.2|209743.2|209905.8|209755.8|209775|209625|421
1646625600000|2022-03-07 04:00:00|209892.6|209742.6|209937.9|209787.9|209951.9|209801.9|209850.3|209700.3|527
1646625900000|2022-03-07 04:05:00|209938.9|209788.9|209937.7|209787.7|209957.9|209807.9|209928|209778|429
1646626200000|2022-03-07 04:10:00|209937|209787|209958.8|209808.8|209965.5|209815.5|209926.7|209776.7|442
1646626500000|2022-03-07 04:15:00|209957.4|209807.4|209946.9|209796.9|209963.2|209813.2|209928.6|209778.6|403
1646626800000|2022-03-07 04:20:00|209945.1|209795.1|209949|209799|209974.6|209824.6|209927.3|209777.3|391
1646627100000|2022-03-07 04:25:00|209949.1|209799.1|209941.6|209791.6|209953.5|209803.5|209915.4|209765.4|336
1646627400000|2022-03-07 04:30:00|209941.5|209791.5|209931.7|209781.7|209956.2|209806.2|209923.3|209773.3|382
1646627700000|2022-03-07 04:35:00|209934.3|209784.3|209942.5|209792.5|209952.9|209802.9|209923.1|209773.1|370
1646628000000|2022-03-07 04:40:00|209942.6|209792.6|209943.8|209793.8|209955.2|209805.2|209933|209783|379
1646628300000|2022-03-07 04:45:00|209944|209794|209910.1|209760.1|209955.2|209805.2|209894.4|209744.4|406
1646628600000|2022-03-07 04:50:00|209905.9|209755.9|209889.1|209739.1|209929.4|209779.4|209871.7|209721.7|378
1646628900000|2022-03-07 04:55:00|209889.6|209739.6|209792.9|209642.9|209898|209748|209785.3|209635.3|353
1646629200000|2022-03-07 05:00:00|209795.4|209645.4|209878.3|209728.3|209878.3|209728.3|209781.7|209631.7|379
1646629500000|2022-03-07 05:05:00|209865.7|209715.7|209856.8|209706.8|209915.1|209765.1|209845.6|209695.6|377
1646629800000|2022-03-07 05:10:00|209856.1|209706.1|209844.3|209694.3|209860.7|209710.7|209786.7|209636.7|508
1646630100000|2022-03-07 05:15:00|209845.4|209695.4|209693.4|209543.4|209845.4|209695.4|209664.4|209514.4|671
1646630400000|2022-03-07 05:20:00|209693.5|209543.5|209745.1|209595.1|209749.5|209599.5|209649.6|209499.6|611
1646630700000|2022-03-07 05:25:00|209747.6|209597.6|209853.7|209703.7|209862.4|209712.4|209730.6|209580.6|500
1646631000000|2022-03-07 05:30:00|209858.1|209708.1|209860.2|209710.2|209880.7|209730.7|209837.6|209687.6|546
1646631300000|2022-03-07 05:35:00|209860.6|209710.6|209890.6|209740.6|209952.4|209802.4|209855.1|209705.1|470
1646631600000|2022-03-07 05:40:00|209890.3|209740.3|209917.1|209767.1|209943|209793|209885.8|209735.8|397
1646631900000|2022-03-07 05:45:00|209918.1|209768.1|209947.9|209797.9|209960.8|209810.8|209882.3|209732.3|453
1646632200000|2022-03-07 05:50:00|209946.5|209796.5|209959|209809|209973.1|209823.1|209939|209789|370
1646632500000|2022-03-07 05:55:00|209950.9|209800.9|209878.4|209728.4|209951.7|209801.7|209857.3|209707.3|548
1646632800000|2022-03-07 06:00:00|209879.3|209729.3|209882.6|209732.6|209925.3|209775.3|209858.4|209708.4|603
1646633100000|2022-03-07 06:05:00|209883.3|209733.3|209811|209661|209897.4|209747.4|209794.3|209644.3|465
1646633400000|2022-03-07 06:10:00|209812.2|209662.2|209904|209754|209907.6|209757.6|209799|209649|474
1646633700000|2022-03-07 06:15:00|209904.9|209754.9|209948.9|209798.9|209962.2|209812.2|209893|209743|463
1646634000000|2022-03-07 06:20:00|209949.2|209799.2|209944.2|209794.2|209960.7|209810.7|209935.3|209785.3|486
1646634300000|2022-03-07 06:25:00|209945.8|209795.8|209956.9|209806.9|209965.8|209815.8|209889.9|209739.9|451
1646634600000|2022-03-07 06:30:00|209953|209803|210003.1|209853.1|210013.2|209863.2|209941.8|209791.8|477
1646634900000|2022-03-07 06:35:00|210002.4|209852.4|210053.4|209903.4|210066.3|209916.3|209990.4|209840.4|472
1646635200000|2022-03-07 06:40:00|210054.2|209904.2|210061.8|209911.8|210075.8|209925.8|210006.5|209856.5|500
1646635500000|2022-03-07 06:45:00|210062.6|209912.6|209980.2|209830.2|210078.4|209928.4|209969.2|209819.2|439
1646635800000|2022-03-07 06:50:00|209959.5|209809.5|209964.2|209814.2|209996.7|209846.7|209946.4|209796.4|482
1646636100000|2022-03-07 06:55:00|209963.5|209813.5|209948|209798|209978|209828|209937.7|209787.7|466
1646636400000|2022-03-07 07:00:00|209949.9|209799.9|210030.6|209880.6|210039.6|209889.6|209889.1|209739.1|588
1646636700000|2022-03-07 07:05:00|210030.5|209880.5|210249.3|210099.3|210279.5|210129.5|210029.3|209879.3|641
1646637000000|2022-03-07 07:10:00|210246.4|210096.4|210069.3|209919.3|210262.9|210112.9|210049.9|209899.9|555
1646637300000|2022-03-07 07:15:00|210068.6|209918.6|209887.8|209737.8|210074.2|209924.2|209863.3|209713.3|653
1646637600000|2022-03-07 07:20:00|209886.2|209736.2|210137.9|209987.9|210167.5|210017.5|209886.2|209736.2|541
1646637900000|2022-03-07 07:25:00|210121.3|209971.3|210128.6|209978.6|210184.1|210034.1|210082.7|209932.7|583
1646638200000|2022-03-07 07:30:00|210127.6|209977.6|210216.8|210066.8|210251.3|210101.3|210127.6|209977.6|630
1646638500000|2022-03-07 07:35:00|210217.3|210067.3|210233.9|210083.9|210290.6|210140.6|210216.6|210066.6|623
1646638800000|2022-03-07 07:40:00|210234|210084|210418.8|210268.8|210425.6|210275.6|210232.1|210082.1|694
1646639100000|2022-03-07 07:45:00|210418.6|210268.6|210691.3|210541.3|210783.4|210633.4|210377.9|210227.9|716
1646639400000|2022-03-07 07:50:00|210691.1|210541.1|210824|210674|210828.2|210678.2|210691.1|210541.1|625
1646639700000|2022-03-07 07:55:00|210824.5|210674.5|211040.8|210890.8|211072.7|210922.7|210820.9|210670.9|650
1646640000000|2022-03-07 08:00:00|211038.7|210888.7|211407.6|211257.6|211537.4|211387.4|210855.6|210705.6|777
1646640300000|2022-03-07 08:05:00|211407.9|211257.9|211199.4|211049.4|211419|211269|211138.6|210988.6|747
1646640600000|2022-03-07 08:10:00|211193.6|211043.6|211511.8|211361.8|211606.6|211456.6|211193.6|211043.6|746
1646640900000|2022-03-07 08:15:00|211509.3|211359.3|211770.7|211620.7|211776.5|211626.5|211325.8|211175.8|743
1646641200000|2022-03-07 08:20:00|211767.5|211617.5|211809.7|211659.7|211824.7|211674.7|211630.8|211480.8|711
1646641500000|2022-03-07 08:25:00|211818.2|211668.2|211719.9|211569.9|211976.1|211826.1|211685.6|211535.6|730
1646641800000|2022-03-07 08:30:00|211711.7|211561.7|211991.6|211841.6|212253.3|212103.3|211707.4|211557.4|701
1646642100000|2022-03-07 08:35:00|211982.4|211832.4|212043.4|211893.4|212080.6|211930.6|211907.1|211757.1|712
1646642400000|2022-03-07 08:40:00|212043|211893|212187.5|212037.5|212201|212051|211863.8|211713.8|781
1646642700000|2022-03-07 08:45:00|212188.4|212038.4|212458.7|212308.7|212470.2|212320.2|212126.5|211976.5|773
1646643000000|2022-03-07 08:50:00|212458|212308|212076.2|211926.2|212465.2|212315.2|212059.7|211909.7|775
1646643300000|2022-03-07 08:55:00|212052.9|211902.9|211857.5|211707.5|212066.7|211916.7|211755.9|211605.9|776
1646643600000|2022-03-07 09:00:00|211850.3|211700.3|211819.5|211669.5|211875|211725|211693|211543|769
1646643900000|2022-03-07 09:05:00|211820.2|211670.2|211522.3|211372.3|211820.2|211670.2|211407.9|211257.9|748
1646644200000|2022-03-07 09:10:00|211521.7|211371.7|211783.7|211633.7|211783.7|211633.7|211513.2|211363.2|713
1646644500000|2022-03-07 09:15:00|211780.1|211630.1|212003.7|211853.7|212033.6|211883.6|211779.1|211629.1|734
1646644800000|2022-03-07 09:20:00|212003.9|211853.9|211988.8|211838.8|212012|211862|211851.7|211701.7|755
1646645100000|2022-03-07 09:25:00|211989.6|211839.6|212027.5|211877.5|212035.9|211885.9|211805.9|211655.9|768
1646645400000|2022-03-07 09:30:00|212018.9|211868.9|212305.5|212155.5|212472.3|212322.3|211992.7|211842.7|731
1646645700000|2022-03-07 09:35:00|212306|212156|212219.2|212069.2|212354.8|212204.8|212143.8|211993.8|719
1646646000000|2022-03-07 09:40:00|212216.9|212066.9|212462|212312|212559.5|212409.5|212216|212066|707
1646646300000|2022-03-07 09:45:00|212463.8|212313.8|212483.6|212333.6|212803|212653|212457.4|212307.4|744
1646646600000|2022-03-07 09:50:00|212482.4|212332.4|212209.8|212059.8|212493.7|212343.7|212178.4|212028.4|710
1646646900000|2022-03-07 09:55:00|212209.4|212059.4|212344.8|212194.8|212508.6|212358.6|212208.6|212058.6|738
1646647200000|2022-03-07 10:00:00|212344.6|212194.6|212237.8|212087.8|212346.3|212196.3|212162.3|212012.3|687
1646647500000|2022-03-07 10:05:00|212238.2|212088.2|212475.4|212325.4|212477.2|212327.2|212176.9|212026.9|675
1646647800000|2022-03-07 10:10:00|212476|212326|212286|212136|212518.7|212368.7|212240.1|212090.1|640
1646648100000|2022-03-07 10:15:00|212288.2|212138.2|212583|212433|212584.7|212434.7|212262.8|212112.8|649
1646648400000|2022-03-07 10:20:00|212585.2|212435.2|212331.2|212181.2|212616.4|212466.4|212259.3|212109.3|647
1646648700000|2022-03-07 10:25:00|212329.9|212179.9|212619.1|212469.1|212619.1|212469.1|212304.8|212154.8|719
1646649000000|2022-03-07 10:30:00|212617|212467|212624.6|212474.6|212770.7|212620.7|212542.4|212392.4|685
1646649300000|2022-03-07 10:35:00|212625.3|212475.3|212435.9|212285.9|212667.8|212517.8|212399.8|212249.8|751
1646649600000|2022-03-07 10:40:00|212435.2|212285.2|212247.9|212097.9|212479.3|212329.3|212241.6|212091.6|776
1646649900000|2022-03-07 10:45:00|212248.3|212098.3|212139.1|211989.1|212273.7|212123.7|212131.4|211981.4|729
1646650200000|2022-03-07 10:50:00|212134.8|211984.8|212027.9|211877.9|212137.7|211987.7|211944.7|211794.7|724
1646650500000|2022-03-07 10:55:00|212026.3|211876.3|212087.2|211937.2|212111.8|211961.8|211933.9|211783.9|757
1646650800000|2022-03-07 11:00:00|212091|211941|212121.3|211971.3|212130.6|211980.6|212068|211918|669
1646651100000|2022-03-07 11:05:00|212121.1|211971.1|212103.4|211953.4|212217.8|212067.8|212068.9|211918.9|682
1646651400000|2022-03-07 11:10:00|212102.8|211952.8|212170|212020|212189.8|212039.8|212029.2|211879.2|649
1646651700000|2022-03-07 11:15:00|212168.5|212018.5|212316.5|212166.5|212540.5|212390.5|212164.5|212014.5|750
1646652000000|2022-03-07 11:20:00|212313.9|212163.9|212042.5|211892.5|212337.3|212187.3|212037.9|211887.9|744
1646652300000|2022-03-07 11:25:00|212044.3|211894.3|212157.5|212007.5|212169.7|212019.7|212032.5|211882.5|663
1646652600000|2022-03-07 11:30:00|212175.9|212025.9|212464.9|212314.9|212472.9|212322.9|212101.2|211951.2|753
1646652900000|2022-03-07 11:35:00|212472.5|212322.5|212428.5|212278.5|212547.8|212397.8|212339.8|212189.8|630
1646653200000|2022-03-07 11:40:00|212427|212277|212359.3|212209.3|212438.8|212288.8|212216.4|212066.4|615
1646653500000|2022-03-07 11:45:00|212363.7|212213.7|212039.5|211889.5|212419.6|212269.6|212039.5|211889.5|660
1646653800000|2022-03-07 11:50:00|212039.7|211889.7|212082.1|211932.1|212243|212093|212031.7|211881.7|664
1646654100000|2022-03-07 11:55:00|212081|211931|211539|211389|212090.7|211940.7|211539|211389|746
1646654400000|2022-03-07 12:00:00|211540.3|211390.3|211460.6|211310.6|211743.1|211593.1|211379.7|211229.7|772
1646654700000|2022-03-07 12:05:00|211457.6|211307.6|211484.7|211334.7|211618.7|211468.7|211444.3|211294.3|740
1646655000000|2022-03-07 12:10:00|211488.2|211338.2|211482.5|211332.5|211557.6|211407.6|211399.1|211249.1|750
1646655300000|2022-03-07 12:15:00|211481.2|211331.2|211353|211203|211518.3|211368.3|211349.3|211199.3|729
1646655600000|2022-03-07 12:20:00|211354.2|211204.2|211061.8|210911.8|211358.7|211208.7|211026.4|210876.4|805
1646655900000|2022-03-07 12:25:00|211061|210911|211104.3|210954.3|211270|211120|210880.7|210730.7|803
1646656200000|2022-03-07 12:30:00|211114.7|210964.7|210948.8|210798.8|211173.1|211023.1|210854.4|210704.4|779
1646656500000|2022-03-07 12:35:00|210949.8|210799.8|210813.6|210663.6|211094.1|210944.1|210801.9|210651.9|778
1646656800000|2022-03-07 12:40:00|210812.9|210662.9|211042.3|210892.3|211042.4|210892.4|210663.2|210513.2|759
1646657100000|2022-03-07 12:45:00|211042.8|210892.8|211373.2|211223.2|211408.2|211258.2|211042.8|210892.8|775
1646657400000|2022-03-07 12:50:00|211373.9|211223.9|211227.4|211077.4|211433.2|211283.2|210958.2|210808.2|797
1646657700000|2022-03-07 12:55:00|211226.7|211076.7|211396.5|211246.5|211493.4|211343.4|211170.9|211020.9|772
1646658000000|2022-03-07 13:00:00|211356|211206|211301.6|211151.6|211426.1|211276.1|211258.3|211108.3|784
1646658300000|2022-03-07 13:05:00|211299|211149|211381.4|211231.4|211445.3|211295.3|211208|211058|810
1646658600000|2022-03-07 13:10:00|211380.6|211230.6|211415.1|211265.1|211510|211360|211174.7|211024.7|782
1646658900000|2022-03-07 13:15:00|211416.7|211266.7|211484.5|211334.5|211578.2|211444.3|211405.6|211255.6|711
1646659200000|2022-03-07 13:20:00|211511.5|211361.5|211119.7|210969.7|211563.4|211413.4|211023.8|210873.8|769
1646659500000|2022-03-07 13:25:00|211118.6|210968.6|211018.5|210868.5|211223.1|211073.1|210984.2|210834.2|756
1646659800000|2022-03-07 13:30:00|211017.6|210867.6|210935.5|210885.5|211083.4|210933.4|210935.3|210791.3|714
1646660100000|2022-03-07 13:35:00|210938.9|210888.9|210747.5|210597.5|211024.3|210888.9|210693.8|210543.8|732
1646660400000|2022-03-07 13:40:00|210745.3|210595.3|210801.2|210651.2|210911.8|210761.8|210653.8|210503.8|747
1646660700000|2022-03-07 13:45:00|210813.4|210663.4|210928.8|210778.8|211031.3|210881.3|210772.2|210622.2|724
1646661000000|2022-03-07 13:50:00|210932|210782|211052.9|210902.9|211237.5|211087.5|210932|210782|742
1646661300000|2022-03-07 13:55:00|211046.8|210896.8|211175.7|211025.7|211175.7|211043.3|210886.7|210780.3|768
1646661600000|2022-03-07 14:00:00|211174.5|211024.5|211122.5|210972.5|211301.8|211151.8|210964.7|210814.7|782
1646661900000|2022-03-07 14:05:00|211122.6|210972.6|210883.8|210733.8|211165.8|211015.8|210868.5|210718.5|786
1646662200000|2022-03-07 14:10:00|210885|210735|210749.4|210599.4|210946.1|210796.1|210689.2|210539.2|763
1646662500000|2022-03-07 14:15:00|210748.9|210598.9|210929.9|210779.9|211149.1|210999.1|210742.1|210592.1|733
1646662800000|2022-03-07 14:20:00|210934.1|210784.1|210817|210667|210988.8|210838.8|210789.2|210639.2|768
1646663100000|2022-03-07 14:25:00|210819.9|210669.9|210758.6|210608.6|210947.7|210797.7|210719.6|210604.3|766
1646663400000|2022-03-07 14:30:00|210753.4|210603.4|210802.5|210652.5|210866.5|210716.5|210666.3|210516.3|800
1646663700000|2022-03-07 14:35:00|210805|210655|211010.3|210860.3|211226.2|211076.2|210786.9|210636.9|800
1646664000000|2022-03-07 14:40:00|211009.6|210859.6|211348.4|211198.4|211351.9|211201.9|210938.7|210788.7|786
1646664300000|2022-03-07 14:45:00|211352.4|211202.4|211249.5|211099.5|211462.4|211312.4|211195.9|211045.9|791
1646664600000|2022-03-07 14:50:00|211248.2|211098.2|211399.1|211249.1|211477.4|211327.4|211237.6|211087.6|788
1646664900000|2022-03-07 14:55:00|211400.6|211250.6|211520.5|211370.5|211521.5|211371.5|211347.4|211197.4|772
1646665200000|2022-03-07 15:00:00|211520.6|211370.6|211516|211366|211622.1|211472.1|211427.7|211327.9|788
1646665500000|2022-03-07 15:05:00|211515.9|211365.9|211395.2|211245.2|211559.8|211488.1|211302.2|211190.6|775
1646665800000|2022-03-07 15:10:00|211403.3|211253.3|211651.8|211501.8|211651.8|211543.3|211354.8|211204.8|771
1646666100000|2022-03-07 15:15:00|211650.8|211500.8|211675.9|211525.9|211706.7|211606.4|211505.8|211404.4|764
1646666400000|2022-03-07 15:20:00|211666.1|211516.1|211662.4|211512.4|211821.1|211671.1|211500.6|211361.8|747
1646666700000|2022-03-07 15:25:00|211663|211513|211757.4|211607.4|211923.9|211773.9|211660.8|211510.8|777
1646667000000|2022-03-07 15:30:00|211760|211610|211623.7|211473.7|211817.8|211679.4|211537.1|211417|753
1646667300000|2022-03-07 15:35:00|211625|211475|211799.6|211649.6|211855.9|211753.6|211488.7|211338.7|764
1646667600000|2022-03-07 15:40:00|211800.9|211650.9|211733.4|211583.4|211856.4|211706.4|211692.7|211542.7|755
1646667900000|2022-03-07 15:45:00|211731.8|211581.8|211783.2|211633.2|211822.7|211672.7|211635.8|211487.1|796
1646668200000|2022-03-07 15:50:00|211797.7|211647.7|211904.6|211754.6|211929.4|211812.6|211753.8|211629|764
1646668500000|2022-03-07 15:55:00|211908.7|211758.7|212043.6|211893.6|212135.2|212004.3|211890.8|211758.7|811
1646668800000|2022-03-07 16:00:00|212040|211890|212067.9|212017.9|212226.2|212096.6|211955.3|211852|790
1646669100000|2022-03-07 16:05:00|212127.3|211977.3|211925.7|211875.7|212129.9|212017.5|211877.1|211755.3|752
1646669400000|2022-03-07 16:10:00|211997.6|211847.6|212120.8|211970.8|212122.9|211972.9|211924.3|211817.1|705
1646669700000|2022-03-07 16:15:00|212131.1|211981.1|211982.6|211832.6|212139.1|211989.1|211937.6|211827.9|666
1646670000000|2022-03-07 16:20:00|211984.4|211834.4|212225.1|212175.1|212290.2|212182.7|211902.5|211790.2|701
1646670300000|2022-03-07 16:25:00|212271.3|212121.3|212203.3|212053.3|212319.2|212219.9|212094.7|211986.2|685
1646670600000|2022-03-07 16:30:00|212152.7|212102.7|212380.1|212330.1|212540.3|212440.7|212152.7|212067|746
1646670900000|2022-03-07 16:35:00|212348.4|212298.4|212707.8|212557.8|212711.9|212561.9|212343.8|212233.1|742
1646671200000|2022-03-07 16:40:00|212708.2|212558.2|212322.4|212172.4|212749|212627.1|212267.1|212148.5|779
1646671500000|2022-03-07 16:45:00|212323.9|212173.9|212402|212252|212407.2|212301|212135.6|212036.6|765
1646671800000|2022-03-07 16:50:00|212401.2|212251.2|212322.1|212172.1|212447.6|212313.7|212293.8|212143.8|714
1646672100000|2022-03-07 16:55:00|212323.2|212173.2|212474.1|212324.1|212562.7|212412.7|212272|212122|723
1646672400000|2022-03-07 17:00:00|212473.5|212323.5|212404.9|212254.9|212544.3|212436|212354.2|212247.7|758
1646672700000|2022-03-07 17:05:00|212404.4|212254.4|212270.6|212220.6|212468.1|212318.1|212270.5|212149.3|680
1646673000000|2022-03-07 17:10:00|212269.8|212219.8|212331.3|212181.3|212350.9|212249.5|212266.8|212161.4|632
1646673300000|2022-03-07 17:15:00|212327.8|212177.8|212197.2|212047.2|212335.5|212229.3|212123.1|212020.8|719
1646673600000|2022-03-07 17:20:00|212196.7|212046.7|212495.5|212345.5|212500.5|212392.7|212143.5|212044.8|689
1646673900000|2022-03-07 17:25:00|212495.7|212345.7|212418.5|212268.5|212545|212437|212377.2|212227.2|716
1646674200000|2022-03-07 17:30:00|212416.4|212266.4|212405.7|212255.7|212562.8|212412.8|212405.7|212255.7|739
1646674500000|2022-03-07 17:35:00|212409.7|212259.7|212439.2|212289.2|212494.4|212344.4|212348.1|212198.1|796
1646674800000|2022-03-07 17:40:00|212438.7|212288.7|212320.2|212170.2|212454.2|212304.2|212248.1|212129.3|754
1646675100000|2022-03-07 17:45:00|212316.4|212166.4|212176.4|212026.4|212369.7|212219.7|212150.5|212004|711
1646675400000|2022-03-07 17:50:00|212177|212027|212244.8|212094.8|212420.8|212270.8|211981.4|211857.1|772
1646675700000|2022-03-07 17:55:00|212246|212096|212336.9|212186.9|212517.4|212367.4|212206.9|212056.9|783
1646676000000|2022-03-07 18:00:00|212337.6|212187.6|212274.3|212124.3|212350.4|212200.4|212213|212063|708
1646676300000|2022-03-07 18:05:00|212274.7|212124.7|212265.3|212115.3|212318.4|212168.4|212143.5|212041.5|650
1646676600000|2022-03-07 18:10:00|212262.7|212112.7|212335|212185|212419.5|212269.5|212226.4|212076.4|665
1646676900000|2022-03-07 18:15:00|212335.4|212185.4|212457.8|212307.8|212459.5|212353.8|212335.4|212185.4|659
1646677200000|2022-03-07 18:20:00|212457.5|212307.5|212643.9|212493.9|212652.4|212502.4|212396.2|212274.5|743
1646677500000|2022-03-07 18:25:00|212638.5|212488.5|212615.7|212465.7|212668.5|212566.2|212556|212406|754
1646677800000|2022-03-07 18:30:00|212616.5|212466.5|212740.6|212590.6|212752.1|212602.1|212584.5|212442.7|693
1646678100000|2022-03-07 18:35:00|212739.5|212589.5|212651.6|212501.6|212791.9|212641.9|212600.4|212450.4|672
1646678400000|2022-03-07 18:40:00|212649.2|212499.2|212785.3|212635.3|212944.6|212794.6|212635.3|212485.3|736
1646678700000|2022-03-07 18:45:00|212783.1|212633.1|212893.6|212743.6|212912.4|212762.4|212756.4|212606.4|733
1646679000000|2022-03-07 18:50:00|212891.9|212741.9|213000.4|212850.4|213005.2|212855.2|212842.2|212692.2|668
1646679300000|2022-03-07 18:55:00|213040.5|212890.5|212958.9|212808.9|213141.2|212991.2|212955.3|212805.3|744
1646679600000|2022-03-07 19:00:00|212957.2|212807.2|212967.5|212817.5|212987.2|212888.2|212822.3|212672.3|716
1646679900000|2022-03-07 19:05:00|212963.8|212813.8|213122.9|212972.9|213131.9|212999.8|212917.7|212805.2|708
1646680200000|2022-03-07 19:10:00|213122.7|212972.7|212970.1|212820.1|213128.8|212978.8|212929.3|212779.3|687
1646680500000|2022-03-07 19:15:00|212970.2|212820.2|212820.6|212670.6|212985.4|212859.6|212806.4|212656.4|679
1646680800000|2022-03-07 19:20:00|212823|212673|213046.5|212896.5|213056.7|212939.2|212818.7|212668.7|696
1646681100000|2022-03-07 19:25:00|213047.5|212897.5|213028.7|212978.7|213155.7|213043.5|212962.1|212858.5|680
1646681400000|2022-03-07 19:30:00|213025.5|212975.5|213056|212906|213095.1|212977.9|212947.2|212841|719
1646681700000|2022-03-07 19:35:00|213056.5|212906.5|213060.9|212910.9|213183.1|213082.5|212998.1|212850.5|714
1646682000000|2022-03-07 19:40:00|213061.2|212911.2|213309.4|213159.4|213309.9|213159.9|213018|212908.2|736
1646682300000|2022-03-07 19:45:00|213309.1|213159.1|213056.8|212906.8|213309.1|213159.1|213009.5|212903.8|686
1646682600000|2022-03-07 19:50:00|213057.6|212907.6|213269.3|213119.3|213272|213122|213054.9|212904.9|630
1646682900000|2022-03-07 19:55:00|213269.2|213119.2|213361.8|213211.8|213361.8|213211.8|213094.2|212982.5|684
1646683200000|2022-03-07 20:00:00|213359.2|213209.2|213225.4|213075.4|213359.2|213210.8|213153.5|213049.4|639
1646683500000|2022-03-07 20:05:00|213225.7|213075.7|213136.7|212986.7|213230.1|213080.1|213071|212951.6|750
1646683800000|2022-03-07 20:10:00|213137.6|212987.6|213192.4|213042.4|213226.7|213076.7|213122.7|212972.7|709
1646684100000|2022-03-07 20:15:00|213191.6|213041.6|213211.5|213061.5|213265.9|213147.3|213122|213019.3|691
1646684400000|2022-03-07 20:20:00|213204.5|213054.5|213247.6|213097.6|213250.6|213100.6|213117|212990|670
1646684700000|2022-03-07 20:25:00|213248.4|213098.4|213179.5|213029.5|213249.2|213099.2|213140.1|212990.1|682
1646685000000|2022-03-07 20:30:00|213186.4|213036.4|213400.5|213250.5|213462.1|213355.4|213186.4|213036.4|683
1646685300000|2022-03-07 20:35:00|213399.2|213249.2|213436.2|213286.2|213457.2|213317.5|213349|213199|679
1646685600000|2022-03-07 20:40:00|213440.3|213290.3|213242.7|213092.7|213445.6|213315.6|213226.8|213076.8|648
1646685900000|2022-03-07 20:45:00|213231.2|213081.2|213606|213456|213626.1|213505.5|213218.2|213081.2|736
1646686200000|2022-03-07 20:50:00|213605.3|213455.3|213650.8|213500.8|213713.3|213592.9|213552|213402|712
1646686500000|2022-03-07 20:55:00|213649.9|213499.9|213547.5|213397.5|213676.2|213526.2|213444.3|213294.3|664
1646686800000|2022-03-07 21:00:00|213545|213395|213547.4|213397.4|213624.7|213474.7|213491.6|213341.6|556
1646687100000|2022-03-07 21:05:00|213550.1|213400.1|213701.2|213551.2|213724.2|213574.2|213513.2|213363.2|599
1646687400000|2022-03-07 21:10:00|213700.1|213550.1|213662.6|213512.6|213724.6|213574.6|213626.6|213476.6|572
1646687700000|2022-03-07 21:15:00|213661.9|213511.9|213733.9|213583.9|213743.3|213642.7|213628|213478|478
1646688000000|2022-03-07 21:20:00|213732.3|213582.3|213724.6|213574.6|213742.5|213592.5|213717.7|213567.7|240
1646688300000|2022-03-07 21:25:00|213726|213576|213543.8|213393.8|213727.6|213577.6|213533.3|213383.3|504
1646688600000|2022-03-07 21:30:00|213542.8|213392.8|213542.3|213392.3|213578.2|213428.2|213533.2|213383.2|365
1646688900000|2022-03-07 21:35:00|213537.8|213387.8|213550.6|213400.6|213554.8|213404.8|213528.2|213378.2|487
1646689200000|2022-03-07 21:40:00|213550.4|213400.4|213534.4|213384.4|213574.7|213424.7|213529.6|213379.6|511
1646689500000|2022-03-07 21:45:00|213535.5|213385.5|213460.1|213310.1|213542.8|213392.8|213438.6|213288.6|405
1646689800000|2022-03-07 21:50:00|213462.4|213312.4|213276.4|213126.4|213470.4|213320.4|213256.9|213106.9|490
1646690100000|2022-03-07 21:55:00|213269.3|213119.3|213294.2|212997.9|213319.8|213152.4|213192.5|212971.4|464
1646690400000|2022-03-07 22:00:00|213309.4|212999.4|213303.6|212993.6|213312.2|213009.3|213293.3|212987.7|76
1646690700000|2022-03-07 22:05:00|213304.1|212994.1|213285.3|212975.3|213304.1|212994.1|213271.3|212961.3|111
1646691000000|2022-03-07 22:10:00|213287.5|212977.5|213284.7|212974.7|213313|213003|213246.2|212936.2|334
1646691300000|2022-03-07 22:15:00|213287.7|212977.7|213314.7|213164.7|213380.8|213173.1|213257.1|212947.1|374
1646691600000|2022-03-07 22:20:00|213288|213138|213315.8|213165.8|213403.5|213175.2|213277.3|213091.8|95
1646691900000|2022-03-07 22:25:00|213315.6|213165.6|213329.7|213179.7|213384|213179.7|213283.4|213084.3|144
1646692200000|2022-03-07 22:30:00|213311.6|213161.6|213299.1|213149.1|213391.9|213182.8|213280.5|213070.1|161
1646692500000|2022-03-07 22:35:00|213307.8|213157.8|213326.1|213176.1|213395.8|213181|213277.3|213106.4|135
1646692800000|2022-03-07 22:40:00|213298.8|213148.8|213309.8|213159.8|213385.2|213193.4|213282.8|213104.5|126
1646693100000|2022-03-07 22:45:00|213306.2|213156.2|213311.2|213161.2|213379.6|213176.3|213296.6|213106.5|112
1646693400000|2022-03-07 22:50:00|213310.1|213160.1|213318|213168|213385.7|213172.6|213292.6|213105.3|123
1646693700000|2022-03-07 22:55:00|213312.4|213162.4|213313.4|213163.4|213322.5|213172.5|213289.3|213139.3|122
1646694000000|2022-03-07 23:00:00|213309.5|213159.5|213241.8|213091.8|213395.1|213171.3|213187.3|212994.5|485
1646694300000|2022-03-07 23:05:00|213242.6|213092.6|213231.1|213081.1|213251.1|213101.1|213208.6|213058.6|418
1646694600000|2022-03-07 23:10:00|213234.4|213084.4|213265.7|213115.7|213273.5|213123.5|213222.6|213072.6|345
1646694900000|2022-03-07 23:15:00|213255.3|213105.3|213286.6|213136.6|213286.8|213136.8|213234.9|213084.9|375
1646695200000|2022-03-07 23:20:00|213286.2|213136.2|213273.1|213123.1|213290.7|213140.7|213248|213098|448
1646695500000|2022-03-07 23:25:00|213272.9|213122.9|213291.4|213141.4|213327.3|213177.3|213270.8|213120.8|419
1646695800000|2022-03-07 23:30:00|213291.3|213141.3|213313.5|213163.5|213322.2|213172.2|213271.9|213121.9|451
1646696100000|2022-03-07 23:35:00|213319.3|213169.3|213316.4|213166.4|213325.9|213175.9|213304.8|213154.8|278
1646696400000|2022-03-07 23:40:00|213316.6|213166.6|213269.9|213119.9|213319|213169|213265.1|213115.1|338
1646696700000|2022-03-07 23:45:00|213269.6|213119.6|213271.1|213121.1|213292.2|213142.2|213256.7|213106.7|443
1646697000000|2022-03-07 23:50:00|213271.5|213121.5|213188.5|213038.5|213291.9|213141.9|213173.8|213023.8|384
1646697300000|2022-03-07 23:55:00|213188.7|213038.7|213134.1|212984.1|213195.6|213045.6|213128.3|212978.3|455
1646697600000|2022-03-08 00:00:00|213133.5|212983.5|213170.2|213020.2|213178.7|213028.7|213094.7|212944.7|495
1646697900000|2022-03-08 00:05:00|213170.5|213020.5|213188.9|213038.9|213216.6|213066.6|213128|212978|534
1646698200000|2022-03-08 00:10:00|213188.6|213038.6|213235.7|213085.7|213265.7|213115.7|213180.1|213030.1|599
1646698500000|2022-03-08 00:15:00|213234.2|213084.2|213042.8|212892.8|213234.2|213084.2|213037|212887|564
1646698800000|2022-03-08 00:20:00|213044.6|212894.6|212948.6|212798.6|213045.3|212895.3|212922.7|212772.7|450
1646699100000|2022-03-08 00:25:00|212951.2|212801.2|213042.8|212892.8|213051.7|212901.7|212942.8|212792.8|465
1646699400000|2022-03-08 00:30:00|213056.8|212906.8|213127.2|212977.2|213127.2|212977.2|213048.5|212898.5|484
1646699700000|2022-03-08 00:35:00|213129.1|212979.1|213041.5|212891.5|213141.9|212991.9|213010.6|212860.6|486
1646700000000|2022-03-08 00:40:00|213041.6|212891.6|213155.9|213005.9|213175.1|213025.1|213041|212891|480
1646700300000|2022-03-08 00:45:00|213155.5|213005.5|213184.3|213034.3|213237.6|213087.6|213127.3|212977.3|587
1646700600000|2022-03-08 00:50:00|213191.1|213041.1|213196.1|213046.1|213230.5|213080.5|213167|213017|600
1646700900000|2022-03-08 00:55:00|213201.3|213051.3|213178.9|213028.9|213224|213074|213132.3|212982.3|489
1646701200000|2022-03-08 01:00:00|213177.7|213027.7|213053.6|212903.6|213177.7|213027.7|213005.7|212855.7|623
1646701500000|2022-03-08 01:05:00|213055.4|212905.4|212944.6|212794.6|213130.1|212980.1|212942|212792|655
1646701800000|2022-03-08 01:10:00|212945.5|212795.5|212943.2|212793.2|212990.9|212840.9|212920.2|212770.2|619
1646702100000|2022-03-08 01:15:00|212942.6|212792.6|212756|212606|212944.1|212794.1|212659.1|212509.1|747
1646702400000|2022-03-08 01:20:00|212761|212611|212663|212513|212799.9|212649.9|212658|212508|597
1646702700000|2022-03-08 01:25:00|212665.8|212515.8|212760.3|212610.3|212781.3|212631.3|212641.6|212491.6|593
1646703000000|2022-03-08 01:30:00|212770.6|212620.6|212771.1|212621.1|212788.9|212638.9|212739.7|212589.7|561
1646703300000|2022-03-08 01:35:00|212777.4|212627.4|212855.5|212705.5|212860.8|212710.8|212688.3|212538.3|719
1646703600000|2022-03-08 01:40:00|212852.7|212702.7|212670.4|212520.4|212861.5|212711.5|212657.3|212507.3|684
1646703900000|2022-03-08 01:45:00|212670.5|212520.5|212641.6|212491.6|212714.5|212564.5|212605.1|212455.1|722
1646704200000|2022-03-08 01:50:00|212637.6|212487.6|212714.2|212564.2|212757.9|212607.9|212588.9|212438.9|704
1646704500000|2022-03-08 01:55:00|212708.5|212558.5|212737.3|212587.3|212776|212626|212700.3|212550.3|622
1646704800000|2022-03-08 02:00:00|212739.7|212589.7|212738.7|212588.7|212779.3|212629.3|212702.2|212552.2|553
1646705100000|2022-03-08 02:05:00|212728.4|212578.4|212724.2|212574.2|212779.4|212629.4|212632.1|212482.1|535
1646705400000|2022-03-08 02:10:00|212725.5|212575.5|212725.9|212575.9|212745.9|212595.9|212677.8|212527.8|566
1646705700000|2022-03-08 02:15:00|212728.3|212578.3|212711|212561|212743.3|212593.3|212621.2|212471.2|612
1646706000000|2022-03-08 02:20:00|212713.2|212563.2|212699.1|212549.1|212754.8|212604.8|212691.1|212541.1|547
1646706300000|2022-03-08 02:25:00|212703.9|212553.9|212835.8|212685.8|212851.9|212701.9|212702.8|212552.8|549
1646706600000|2022-03-08 02:30:00|212836|212686|212790|212640|212848|212698|212728.3|212578.3|699
1646706900000|2022-03-08 02:35:00|212790.7|212640.7|212844.3|212694.3|212856.5|212706.5|212749.1|212599.1|601
1646707200000|2022-03-08 02:40:00|212842.8|212692.8|212873.1|212723.1|212912.7|212762.7|212799.8|212649.8|635
1646707500000|2022-03-08 02:45:00|212875|212725|213036.3|212886.3|213047.7|212897.7|212875|212725|668
1646707800000|2022-03-08 02:50:00|213036.6|212886.6|213088.3|212938.3|213117.6|212967.6|213008.6|212858.6|579
1646708100000|2022-03-08 02:55:00|213079.1|212929.1|213017.2|212867.2|213107.8|212957.8|213014.2|212864.2|562
1646708400000|2022-03-08 03:00:00|213023|212873|213046.1|212896.1|213134.8|212984.8|213014.8|212864.8|602
1646708700000|2022-03-08 03:05:00|213046.7|212896.7|212991.3|212841.3|213046.7|212896.7|212981.9|212831.9|633
1646709000000|2022-03-08 03:10:00|212990.3|212840.3|213104.3|212954.3|213152.6|213002.6|212984|212834|617
1646709300000|2022-03-08 03:15:00|213111.4|212961.4|213109.5|212959.5|213154.8|213004.8|213055.5|212905.5|666
1646709600000|2022-03-08 03:20:00|213107.7|212957.7|213050.4|212900.4|213119.9|212969.9|213014.3|212864.3|566
1646709900000|2022-03-08 03:25:00|213051.8|212901.8|213017.1|212867.1|213052.5|212902.5|212971.6|212821.6|581
1646710200000|2022-03-08 03:30:00|213019.3|212869.3|212948|212798|213022.4|212872.4|212902.1|212752.1|573
1646710500000|2022-03-08 03:35:00|212948.5|212798.5|212903.8|212753.8|212949.5|212799.5|212874.3|212724.3|504
1646710800000|2022-03-08 03:40:00|212899.7|212749.7|213006.9|212856.9|213012.3|212862.3|212899.7|212749.7|636
1646711100000|2022-03-08 03:45:00|213009.3|212859.3|213034.2|212884.2|213042|212892|212982.2|212832.2|624
1646711400000|2022-03-08 03:50:00|213034.8|212884.8|212981.5|212831.5|213040.4|212890.4|212962.4|212812.4|544
1646711700000|2022-03-08 03:55:00|212978.4|212828.4|212940.9|212790.9|213021.3|212871.3|212931.6|212781.6|575
1646712000000|2022-03-08 04:00:00|212936.9|212786.9|213003.3|212853.3|213032.6|212882.6|212927.1|212777.1|550
1646712300000|2022-03-08 04:05:00|212999|212849|213022.9|212872.9|213049|212899|212989.6|212839.6|424
1646712600000|2022-03-08 04:10:00|213022.8|212872.8|213045|212895|213065.4|212915.4|213022.8|212872.8|359
1646712900000|2022-03-08 04:15:00|213044.8|212894.8|213080.2|212930.2|213101.9|212951.9|213044.8|212894.8|459
1646713200000|2022-03-08 04:20:00|213079.1|212929.1|213159.7|213009.7|213182.7|213032.7|213063.7|212913.7|486
1646713500000|2022-03-08 04:25:00|213159.8|213009.8|213097|212947|213191.6|213041.6|213069.1|212919.1|537
1646713800000|2022-03-08 04:30:00|213096.3|212946.3|213123.4|212973.4|213136.3|212986.3|213071.1|212921.1|454
1646714100000|2022-03-08 04:35:00|213126.7|212976.7|213123.2|212973.2|213172.6|213022.6|213107.3|212957.3|496
1646714400000|2022-03-08 04:40:00|213124.3|212974.3|213123|212973|213156.8|213006.8|213076.8|212926.8|552
1646714700000|2022-03-08 04:45:00|213130.3|212980.3|213166.3|213016.3|213196.9|213046.9|213127.4|212977.4|496
1646715000000|2022-03-08 04:50:00|213168.1|213018.1|213173.2|213023.2|213189.6|213039.6|213155.1|213005.1|403
1646715300000|2022-03-08 04:55:00|213168.5|213018.5|213209.4|213059.4|213221.5|213071.5|213126.9|212976.9|376
1646715600000|2022-03-08 05:00:00|213213.7|213063.7|213225|213075|213267.1|213117.1|213201|213051|464
1646715900000|2022-03-08 05:05:00|213221.4|213071.4|213403.6|213253.6|213409.3|213259.3|213163.1|213013.1|568
1646716200000|2022-03-08 05:10:00|213401.3|213251.3|213401.7|213251.7|213472.7|213322.7|213342.2|213192.2|703
1646716500000|2022-03-08 05:15:00|213401.5|213251.5|213405.5|213255.5|213460.8|213310.8|213369.2|213219.2|594
1646716800000|2022-03-08 05:20:00|213405.9|213255.9|213457.5|213307.5|213468.3|213318.3|213388.8|213238.8|585
1646717100000|2022-03-08 05:25:00|213454.2|213304.2|213537.5|213387.5|213539|213389|213441.1|213291.1|674
1646717400000|2022-03-08 05:30:00|213538.8|213388.8|213484.6|213334.6|213547.5|213397.5|213453.9|213303.9|526
1646717700000|2022-03-08 05:35:00|213479.6|213329.6|213499.9|213349.9|213534.2|213384.2|213445.7|213295.7|553
1646718000000|2022-03-08 05:40:00|213500.2|213350.2|213532.3|213382.3|213540.2|213390.2|213432.8|213282.8|491
1646718300000|2022-03-08 05:45:00|213532.5|213382.5|213547.1|213397.1|213559.1|213409.1|213518.4|213368.4|463
1646718600000|2022-03-08 05:50:00|213546.6|213396.6|213456.8|213306.8|213570.4|213420.4|213419.4|213269.4|517
1646718900000|2022-03-08 05:55:00|213456.7|213306.7|213496.9|213346.9|213502.6|213352.6|213413.1|213263.1|563
1646719200000|2022-03-08 06:00:00|213488.7|213338.7|213388.6|213238.6|213507.9|213357.9|213380.3|213230.3|624
1646719500000|2022-03-08 06:05:00|213387.5|213237.5|213361.7|213211.7|213398|213248|213343.6|213193.6|466
1646719800000|2022-03-08 06:10:00|213360.5|213210.5|213527.7|213377.7|213546.9|213396.9|213360.5|213210.5|510
1646720100000|2022-03-08 06:15:00|213532.7|213382.7|213644.5|213494.5|213657.9|213507.9|213499.6|213349.6|516
1646720400000|2022-03-08 06:20:00|213645.1|213495.1|214057.4|213907.4|214080.3|213930.3|213620.7|213470.7|707
1646720700000|2022-03-08 06:25:00|214056.3|213906.3|213889.8|213739.8|214082.6|213932.6|213830.8|213680.8|667
1646721000000|2022-03-08 06:30:00|213888.5|213738.5|213948.1|213798.1|213965.3|213815.3|213769.8|213619.8|619
1646721300000|2022-03-08 06:35:00|213946.2|213796.2|213976.6|213826.6|213981.2|213831.2|213893.7|213743.7|594
1646721600000|2022-03-08 06:40:00|213975.9|213825.9|213876.3|213726.3|214004.1|213854.1|213842.2|213692.2|572
1646721900000|2022-03-08 06:45:00|213879.6|213729.6|213942.3|213792.3|213998.2|213848.2|213849.6|213699.6|533
1646722200000|2022-03-08 06:50:00|213943|213793|213882.4|213732.4|213958.3|213808.3|213840.4|213690.4|502
1646722500000|2022-03-08 06:55:00|213880.7|213730.7|213845.6|213695.6|213881.9|213731.9|213782.4|213632.4|717
1646722800000|2022-03-08 07:00:00|213851.1|213701.1|213938.4|213788.4|213947.6|213797.6|213800.2|213650.2|712
1646723100000|2022-03-08 07:05:00|213937.3|213787.3|214177.4|214027.4|214269|214119|213934.9|213784.9|619
1646723400000|2022-03-08 07:10:00|214175.8|214025.8|214304.8|214154.8|214333.2|214183.2|214173.4|214023.4|685
1646723700000|2022-03-08 07:15:00|214310.1|214160.1|214264.4|214114.4|214338.3|214188.3|214239.1|214089.1|622
1646724000000|2022-03-08 07:20:00|214264.3|214114.3|214304.8|214154.8|214358.2|214208.2|214234.6|214084.6|621
1646724300000|2022-03-08 07:25:00|214306.6|214156.6|214013|213863|214348.7|214198.7|214013|213863|710
1646724600000|2022-03-08 07:30:00|214016.5|213866.5|213980.1|213830.1|214027.5|213877.5|213793.9|213643.9|808
1646724900000|2022-03-08 07:35:00|213972.8|213822.8|213848|213698|213984.9|213834.9|213770.7|213620.7|751
1646725200000|2022-03-08 07:40:00|213850.5|213700.5|213790.1|213640.1|213933.6|213783.6|213749.3|213599.3|731
1646725500000|2022-03-08 07:45:00|213790.5|213640.5|213996.6|213846.6|214012.4|213862.4|213770.3|213620.3|730
1646725800000|2022-03-08 07:50:00|213993.6|213843.6|214221.4|214071.4|214231.6|214081.6|213982.2|213832.2|732
1646726100000|2022-03-08 07:55:00|214221.1|214071.1|214483.7|214333.7|214509.1|214359.1|214221.1|214071.1|722
1646726400000|2022-03-08 08:00:00|214467.5|214317.5|214406.9|214256.9|214612.6|214462.6|214403.7|214253.7|800
1646726700000|2022-03-08 08:05:00|214406.8|214256.8|214562.6|214412.6|214706.2|214556.2|214399.2|214249.2|728
1646727000000|2022-03-08 08:10:00|214560.6|214410.6|214308|214158|214614|214464|214244.4|214094.4|817
1646727300000|2022-03-08 08:15:00|214306.1|214156.1|213950|213800|214398|214248|213943.7|213793.7|767
1646727600000|2022-03-08 08:20:00|213948.8|213798.8|213592.5|213442.5|213960.7|213810.7|213573.1|213423.1|795
1646727900000|2022-03-08 08:25:00|213590.3|213440.3|213631.9|213481.9|213666.6|213516.6|213482.9|213332.9|806
1646728200000|2022-03-08 08:30:00|213632.5|213482.5|213824.5|213674.5|213839|213689|213627.7|213477.7|811
1646728500000|2022-03-08 08:35:00|213829.3|213679.3|213700.5|213550.5|213880.7|213730.7|213693.4|213543.4|808
1646728800000|2022-03-08 08:40:00|213700.3|213550.3|213733.6|213583.6|213781|213631|213577|213427|939
1646729100000|2022-03-08 08:45:00|213737.7|213587.7|213729.3|213579.3|213872.2|213738.4|213616.7|213466.7|1051
1646729400000|2022-03-08 08:50:00|213728.8|213578.8|213858.8|213708.8|213945.8|213795.8|213693.1|213543.1|1031
1646729700000|2022-03-08 08:55:00|213850.9|213700.9|213795.7|213645.7|213868.9|213718.9|213712.2|213562.2|1002
1646730000000|2022-03-08 09:00:00|213793.3|213643.3|213746.5|213596.5|213793.3|213643.3|213587.8|213437.8|1021
1646730300000|2022-03-08 09:05:00|213746.6|213596.6|213919.5|213769.5|214054.8|213904.8|213718.1|213568.1|1042
1646730600000|2022-03-08 09:10:00|213921.4|213771.4|213853.8|213703.8|213973.9|213823.9|213811.4|213661.4|913
1646730900000|2022-03-08 09:15:00|213854.8|213704.8|213947.8|213797.8|213994.7|213844.7|213800.9|213650.9|845
1646731200000|2022-03-08 09:20:00|213948.9|213798.9|214076.5|213926.5|214236.2|214086.2|213945.5|213795.5|974
1646731500000|2022-03-08 09:25:00|214075.8|213925.8|214128.3|213978.3|214151.6|214001.6|214011.6|213861.6|951
1646731800000|2022-03-08 09:30:00|214128.7|213978.7|213854|213704|214254.2|214104.2|213805.9|213655.9|962
1646732100000|2022-03-08 09:35:00|213853.4|213703.4|213827.3|213677.3|214010|213860|213774.9|213624.9|1018
1646732400000|2022-03-08 09:40:00|213818.2|213668.2|213897.2|213747.2|213907.1|213757.1|213804.8|213654.8|930
1646732700000|2022-03-08 09:45:00|213893.8|213743.8|213959.2|213809.2|214091.5|213941.5|213893.8|213743.8|872
1646733000000|2022-03-08 09:50:00|213962.8|213812.8|213934.7|213784.7|213963.4|213813.4|213817.6|213667.6|740
1646733300000|2022-03-08 09:55:00|213933.5|213783.5|213854.9|213704.9|213952|213802|213830.9|213680.9|837
1646733600000|2022-03-08 10:00:00|213855.6|213705.6|213875.3|213725.3|213934.3|213784.3|213826|213697.9|840
1646733900000|2022-03-08 10:05:00|213879.1|213729.1|214016.3|213866.3|214047.9|213897.9|213828.1|213724.5|750
1646734200000|2022-03-08 10:10:00|214012.3|213862.3|213828.2|213678.2|214021.9|213871.9|213800.8|213650.8|890
1646734500000|2022-03-08 10:15:00|213828.3|213678.3|213800.9|213650.9|213999.7|213849.7|213743.5|213612.9|791
1646734800000|2022-03-08 10:20:00|213801|213651|213713.9|213563.9|213849.9|213724.7|213710.8|213560.8|665
1646735100000|2022-03-08 10:25:00|213724|213574|213562.2|213412.2|213730|213580|213478.9|213328.9|821
1646735400000|2022-03-08 10:30:00|213561.8|213411.8|213526.3|213376.3|213655.8|213505.8|213526.3|213376.3|731
1646735700000|2022-03-08 10:35:00|213523|213373|213591.1|213441.1|213604.2|213487.2|213438.8|213288.8|790
1646736000000|2022-03-08 10:40:00|213592.3|213442.3|213668.3|213518.3|213796|213646|213579.3|213429.3|786
1646736300000|2022-03-08 10:45:00|213666.7|213516.7|213670.7|213520.7|213768.7|213618.7|213612.6|213462.6|813
1646736600000|2022-03-08 10:50:00|213666.9|213516.9|213557.9|213407.9|213690|213540|213431.4|213281.4|775
1646736900000|2022-03-08 10:55:00|213557.8|213407.8|213516.8|213366.8|213590|213440|213439.4|213289.4|823
1646737200000|2022-03-08 11:00:00|213516.4|213366.4|213570.4|213420.4|213652.8|213502.8|213511.5|213361.5|663
1646737500000|2022-03-08 11:05:00|213570.5|213420.5|213453.4|213303.4|213617.8|213467.8|213432.9|213282.9|755
1646737800000|2022-03-08 11:10:00|213452.1|213302.1|213630.2|213480.2|213640.8|213490.8|213441|213291|757
1646738100000|2022-03-08 11:15:00|213628.9|213478.9|213708.7|213558.7|213826.8|213676.8|213628.9|213478.9|789
1646738400000|2022-03-08 11:20:00|213709|213559|213739.1|213589.1|213761.1|213611.1|213684.2|213534.2|746
1646738700000|2022-03-08 11:25:00|213738.8|213588.8|213776.6|213626.6|213796.9|213646.9|213625.6|213475.6|760
1646739000000|2022-03-08 11:30:00|213765.6|213615.6|213825.9|213675.9|213877.1|213727.1|213765.6|213615.6|769
1646739300000|2022-03-08 11:35:00|213826.6|213676.6|213878.7|213728.7|213881.4|213731.4|213825.8|213675.8|770
1646739600000|2022-03-08 11:40:00|213877.1|213727.1|213975.3|213825.3|214010|213860|213856.4|213706.4|795
1646739900000|2022-03-08 11:45:00|213975|213825|213891.3|213741.3|213975.4|213825.4|213842.1|213692.1|771
1646740200000|2022-03-08 11:50:00|213889.5|213739.5|213790.5|213640.5|213959.3|213809.3|213752.1|213602.1|875
1646740500000|2022-03-08 11:55:00|213791.7|213641.7|213324.1|213174.1|213791.7|213641.7|213291.7|213141.7|858
1646740800000|2022-03-08 12:00:00|213323.2|213173.2|213237.9|213087.9|213387.1|213250.6|213198.3|213048.3|907
1646741100000|2022-03-08 12:05:00|213238.1|213088.1|213326.3|213176.3|213367.8|213217.8|213236.5|213086.5|842
1646741400000|2022-03-08 12:10:00|213329.5|213179.5|213307.5|213157.5|213469.5|213319.5|213275.5|213130.5|843
1646741700000|2022-03-08 12:15:00|213297.7|213147.7|213343.5|213193.5|213407.8|213257.8|213211.1|213061.1|792
1646742000000|2022-03-08 12:20:00|213343.6|213193.6|213466.8|213316.8|213490.5|213340.5|213232.8|213082.8|829
1646742300000|2022-03-08 12:25:00|213467.8|213317.8|213331.1|213181.1|213621.4|213471.4|213330.4|213180.4|803
1646742600000|2022-03-08 12:30:00|213333.7|213183.7|213539.7|213389.7|213605.5|213455.5|213277.8|213134.1|818
1646742900000|2022-03-08 12:35:00|213539.2|213389.2|213394.9|213244.9|213548.4|213398.4|213333.4|213183.4|772
1646743200000|2022-03-08 12:40:00|213395.1|213245.1|213619.2|213469.2|213631.4|213523.8|213380.7|213230.7|746
1646743500000|2022-03-08 12:45:00|213620.2|213470.2|213606.1|213456.1|213675.9|213556.9|213524|213374|1052
1646743800000|2022-03-08 12:50:00|213605.5|213455.5|213835|213685|213872.4|213722.4|213597.9|213447.9|1009
1646744100000|2022-03-08 12:55:00|213835.8|213685.8|213725.3|213575.3|213888.4|213738.4|213649.4|213499.4|999
1646744400000|2022-03-08 13:00:00|213726.2|213576.2|213455.2|213305.2|213822.3|213672.3|213429.2|213279.2|1062
1646744700000|2022-03-08 13:05:00|213465.3|213315.3|213424.8|213274.8|213566.9|213416.9|213350.7|213200.7|967
1646745000000|2022-03-08 13:10:00|213426|213276|213888.1|213738.1|213888.2|213738.2|213349.9|213199.9|1083
1646745300000|2022-03-08 13:15:00|213887.1|213737.1|213867.7|213717.7|213991.2|213841.2|213803.4|213653.4|972
1646745600000|2022-03-08 13:20:00|213852.8|213702.8|214085.4|213935.4|214085.4|213935.4|213807.9|213657.9|942
1646745900000|2022-03-08 13:25:00|214084.4|213934.4|214040.7|213890.7|214092.1|213942.1|213895.8|213745.8|858
1646746200000|2022-03-08 13:30:00|214028.5|213878.5|214224|214074|214338.2|214188.2|214028.5|213878.5|842
1646746500000|2022-03-08 13:35:00|214221|214071|214068.8|213918.8|214336.4|214186.4|214063|213913|921
1646746800000|2022-03-08 13:40:00|214069.2|213919.2|214259.6|214109.6|214267|214117|213985.7|213867|910
1646747100000|2022-03-08 13:45:00|214259.7|214109.7|214131.6|213981.6|214267.5|214117.5|214104.3|213954.3|910
1646747400000|2022-03-08 13:50:00|214133.4|213983.4|213897.7|213747.7|214143.5|213993.5|213815.7|213665.7|1008
1646747700000|2022-03-08 13:55:00|213898|213748|213806.1|213656.1|213918.5|213768.5|213598.3|213468.3|1020
1646748000000|2022-03-08 14:00:00|213815.3|213665.3|213664.5|213514.5|213854.5|213704.5|213615.7|213488.8|982
1646748300000|2022-03-08 14:05:00|213659.9|213509.9|213713.3|213563.3|213779.2|213657.4|213649.4|213499.4|932
1646748600000|2022-03-08 14:10:00|213713.2|213563.2|213853.3|213703.3|213861.2|213751.4|213671.9|213521.9|994
1646748900000|2022-03-08 14:15:00|213852.3|213702.3|213934.3|213784.3|213958.3|213857.7|213803.3|213695.7|970
1646749200000|2022-03-08 14:20:00|213935.6|213785.6|213616.6|213466.6|213960.1|213810.1|213606.3|213456.3|1001
1646749500000|2022-03-08 14:25:00|213609.5|213459.5|213740.9|213590.9|213752.9|213602.9|213589.1|213439.1|944
1646749800000|2022-03-08 14:30:00|213742.5|213592.5|214052.4|213902.4|214128|213978|213661.6|213511.6|814
1646750100000|2022-03-08 14:35:00|214054.2|213904.2|214128.3|213978.3|214134.4|213984.4|213848.2|213698.2|819
1646750400000|2022-03-08 14:40:00|214127.8|213977.8|213880.4|213730.4|214214.6|214064.6|213793.5|213643.5|805
1646750700000|2022-03-08 14:45:00|213880.7|213730.7|214177.2|214027.2|214204.2|214054.2|213823.8|213673.8|819
1646751000000|2022-03-08 14:50:00|214180.6|214030.6|214153.9|214003.9|214298.2|214148.2|214044.3|213894.3|830
1646751300000|2022-03-08 14:55:00|214151.9|214001.9|214292.5|214142.5|214311.5|214161.5|214045.6|213897.1|810
1646751600000|2022-03-08 15:00:00|214292.7|214142.7|214480.3|214330.3|214696.2|214546.2|214290.7|214140.7|1052
1646751900000|2022-03-08 15:05:00|214477.8|214327.8|214243.8|214093.8|214571.3|214421.3|214241.4|214091.4|1066
1646752200000|2022-03-08 15:10:00|214244|214094|214308.7|214158.7|214446.7|214296.7|214217.2|214067.2|1075
1646752500000|2022-03-08 15:15:00|214309.5|214159.5|214401.2|214251.2|214444.5|214294.5|214212.1|214062.1|1119
1646752800000|2022-03-08 15:20:00|214399.2|214249.2|214449|214299|214461.1|214311.1|214236.5|214086.5|1067
1646753100000|2022-03-08 15:25:00|214448.8|214298.8|214656.8|214506.8|214732.6|214582.6|214434.9|214295.4|1030
1646753400000|2022-03-08 15:30:00|214651.8|214501.8|214723.9|214573.9|214752.5|214602.5|214569.4|214419.4|1045
1646753700000|2022-03-08 15:35:00|214723.8|214573.8|214593.4|214443.4|214742.1|214592.1|214591|214441|999
1646754000000|2022-03-08 15:40:00|214591|214441|213824.8|213674.8|214623.3|214473.3|213793|213643|1084
1646754300000|2022-03-08 15:45:00|213815.5|213665.5|213967.5|213817.5|214078.1|213928.1|213759.5|213609.5|1048
1646754600000|2022-03-08 15:50:00|213969|213819|214373|214223|214577.9|214427.9|213969|213819|1037
1646754900000|2022-03-08 15:55:00|214371.8|214221.8|214459.9|214309.9|214600|214468.2|214361.6|214211.6|1114
1646755200000|2022-03-08 16:00:00|214461.6|214311.6|214191.3|214041.3|214691.5|214568.9|214140.3|213990.3|1074
1646755500000|2022-03-08 16:05:00|214193.8|214043.8|214076.7|213926.7|214241|214091|214019.9|213869.9|1044
1646755800000|2022-03-08 16:10:00|214075.3|213925.3|214122.6|213972.6|214146.9|213996.9|213990.8|213840.8|923
1646756100000|2022-03-08 16:15:00|214123.5|213973.5|214002.3|213852.3|214268.6|214118.6|213997.6|213847.6|1016
1646756400000|2022-03-08 16:20:00|214004.7|213854.7|214156|214006|214183.8|214033.8|213965.6|213839.5|1006
1646756700000|2022-03-08 16:25:00|214208|214058|214478.8|214328.8|214495.6|214345.6|214118.7|213968.7|1058
1646757000000|2022-03-08 16:30:00|214480.1|214330.1|214395.6|214245.6|214579.6|214429.6|214375.4|214225.4|1103
1646757300000|2022-03-08 16:35:00|214400.6|214250.6|214337.2|214187.2|214459|214309|214331.5|214181.5|1059
1646757600000|2022-03-08 16:40:00|214340.3|214190.3|214443|214293|214467.4|214331.6|214320.7|214170.7|1045
1646757900000|2022-03-08 16:45:00|214441.6|214291.6|214334.8|214184.8|214483.6|214333.6|214294.2|214144.2|1025
1646758200000|2022-03-08 16:50:00|214334.7|214184.7|214112.5|213962.5|214380.3|214230.3|214106.7|213956.7|996
1646758500000|2022-03-08 16:55:00|214112.6|213962.6|214043.9|213893.9|214112.6|213962.6|214028.6|213878.6|1020
1646758800000|2022-03-08 17:00:00|214039.6|213889.6|213907.5|213757.5|214121.6|213971.6|213839.8|213689.8|954
1646759100000|2022-03-08 17:05:00|213908.4|213758.4|213777.6|213627.6|214042.5|213892.5|213712.9|213576.8|982
1646759400000|2022-03-08 17:10:00|213776.8|213626.8|213382.8|213232.8|213827.2|213724.6|213373.7|213223.7|995
1646759700000|2022-03-08 17:15:00|213381.1|213231.1|213043.3|212893.3|213424.5|213274.5|212608.5|212458.5|1098
1646760000000|2022-03-08 17:20:00|213045.4|212895.4|213167.1|213017.1|213269.1|213119.1|212731.7|212581.7|1131
1646760300000|2022-03-08 17:25:00|213165.3|213015.3|212923.5|212773.5|213399.2|213249.2|212886.2|212736.2|1084
1646760600000|2022-03-08 17:30:00|212924|212774|212936.3|212786.3|213305.7|213155.7|212884.7|212734.7|1114
1646760900000|2022-03-08 17:35:00|212933.3|212783.3|213020.3|212870.3|213197.2|213047.2|212922.9|212772.9|1127
1646761200000|2022-03-08 17:40:00|213022.3|212872.3|212876.7|212726.7|213054.7|212904.7|212741.8|212591.8|1130
1646761500000|2022-03-08 17:45:00|212876.3|212726.3|212913.9|212763.9|213044.3|212894.3|212780.7|212630.7|1086
1646761800000|2022-03-08 17:50:00|212908.7|212758.7|212424.9|212274.9|213042.1|212892.1|212401.8|212251.8|1122
1646762100000|2022-03-08 17:55:00|212427.2|212277.2|212349.5|212199.5|212816.6|212666.6|212328.9|212178.9|1047
1646762400000|2022-03-08 18:00:00|212352.1|212202.1|212376.2|212226.2|212421.5|212271.5|212143.5|211993.5|924
1646762700000|2022-03-08 18:05:00|212377.8|212227.8|212342|212192|212384.2|212234.2|212244|212094|931
1646763000000|2022-03-08 18:10:00|212341.6|212191.6|212562.4|212412.4|212581.9|212431.9|212341.6|212191.6|902
1646763300000|2022-03-08 18:15:00|212561.8|212411.8|212602.1|212452.1|212779|212629|212553.8|212403.8|900
1646763600000|2022-03-08 18:20:00|212602.3|212452.3|213126.9|212976.9|213146.2|212996.2|212600.6|212450.6|984
1646763900000|2022-03-08 18:25:00|213130|212980|213394.7|213244.7|213455|213305|213080.9|212930.9|984
1646764200000|2022-03-08 18:30:00|213394.4|213244.4|213721.3|213571.3|214099.6|213949.6|213392.8|213242.8|1026
1646764500000|2022-03-08 18:35:00|213720.9|213570.9|213687.2|213537.2|213720.9|213570.9|213427.8|213277.8|1042
1646764800000|2022-03-08 18:40:00|213687|213537|213238.4|213088.4|213759.9|213609.9|213227.3|213077.3|1045
1646765100000|2022-03-08 18:45:00|213191.3|213041.3|213476|213326|213495.4|213345.4|213180.9|213030.9|994
1646765400000|2022-03-08 18:50:00|213486.3|213336.3|213641.7|213491.7|213714.9|213564.9|213429.3|213279.3|1018
1646765700000|2022-03-08 18:55:00|213638.8|213488.8|213482.3|213332.3|213720.7|213570.7|213469.3|213319.3|932
1646766000000|2022-03-08 19:00:00|213480.2|213330.2|213634.1|213484.1|213760.5|213610.5|213409.3|213259.3|949
1646766300000|2022-03-08 19:05:00|213636|213486|213281.9|213131.9|213668.9|213518.9|213262.8|213112.8|984
1646766600000|2022-03-08 19:10:00|213280|213130|213432|213282|213632.1|213482.1|213260.6|213110.6|1029
1646766900000|2022-03-08 19:15:00|213431.9|213281.9|213416.6|213266.6|213618.2|213468.2|213364.5|213214.5|1045
1646767200000|2022-03-08 19:20:00|213415.6|213265.6|213539.3|213389.3|213674.1|213524.1|213350.9|213200.9|1064
1646767500000|2022-03-08 19:25:00|213542.9|213392.9|213228.9|213078.9|213578.6|213428.6|213133.4|212983.4|1036
1646767800000|2022-03-08 19:30:00|213228.8|213078.8|213733.5|213583.5|213757.3|213607.3|213221.5|213071.5|922
1646768100000|2022-03-08 19:35:00|213709.3|213559.3|213380.1|213230.1|213737.3|213587.3|213341.1|213191.1|961
1646768400000|2022-03-08 19:40:00|213379.1|213229.1|213525.5|213375.5|213533.9|213383.9|213230.1|213080.1|957
1646768700000|2022-03-08 19:45:00|213542.5|213392.5|213453.8|213303.8|213549.6|213399.6|213293.8|213143.8|1064
1646769000000|2022-03-08 19:50:00|213452.3|213302.3|213424.3|213274.3|213572|213422|213361.2|213211.2|1024
1646769300000|2022-03-08 19:55:00|213425.1|213275.1|213365.7|213215.7|213492.5|213342.5|213316.8|213166.8|1068
1646769600000|2022-03-08 20:00:00|213370.6|213220.6|213103.5|212953.5|213371.9|213221.9|213096.9|212946.9|1001
1646769900000|2022-03-08 20:05:00|213102|212952|213255.8|213105.8|213279.6|213129.6|213077.9|212927.9|813
1646770200000|2022-03-08 20:10:00|213256.6|213106.6|213403.5|213253.5|213455.9|213305.9|213223.4|213073.4|862
1646770500000|2022-03-08 20:15:00|213405.7|213255.7|213220.7|213070.7|213458|213308|213134.4|212984.4|920
1646770800000|2022-03-08 20:20:00|213218.9|213068.9|213470.8|213320.8|213494.7|213344.7|213180.7|213030.7|924
1646771100000|2022-03-08 20:25:00|213468.3|213318.3|213556|213406|213583.8|213433.8|213175.5|213025.5|924
1646771400000|2022-03-08 20:30:00|213556.5|213406.5|213624.3|213474.3|213714.7|213564.7|213299.7|213149.7|1026
1646771700000|2022-03-08 20:35:00|213624.1|213474.1|213348.6|213198.6|213719.5|213569.5|213264.7|213045.8|1023
1646772000000|2022-03-08 20:40:00|213346.2|213196.2|213663.9|213513.9|213663.9|213513.9|213293.6|213088.9|1045
1646772300000|2022-03-08 20:45:00|213663.7|213513.7|213874.9|213724.9|213884.3|213734.3|213641.4|213491.4|1025
1646772600000|2022-03-08 20:50:00|213873.2|213723.2|213761|213611|213877.7|213727.7|213582.3|213432.3|1014
1646772900000|2022-03-08 20:55:00|213760.9|213610.9|213921.1|213771.1|213948.7|213798.7|213688.3|213538.3|978
1646773200000|2022-03-08 21:00:00|213921.5|213771.5|214026.5|213876.5|214026.8|213876.8|213831.8|213681.8|733
1646773500000|2022-03-08 21:05:00|214025.9|213875.9|213897.9|213747.9|214037.7|213887.7|213891|213741|682
1646773800000|2022-03-08 21:10:00|213896.8|213746.8|213948.8|213798.8|213959.5|213809.5|213842.5|213692.5|711
1646774100000|2022-03-08 21:15:00|213945.7|213795.7|214005.1|213855.1|214008.8|213858.8|213936.2|213786.2|578
1646774400000|2022-03-08 21:20:00|214003.3|213853.3|213994.8|213844.8|214005.9|213855.9|213941.4|213791.4|450
1646774700000|2022-03-08 21:25:00|213994.7|213844.7|213892.8|213742.8|213994.7|213844.7|213878.5|213737.2|581
1646775000000|2022-03-08 21:30:00|213888.8|213738.8|213936.4|213786.4|213941|213791|213850.9|213700.9|527
1646775300000|2022-03-08 21:35:00|213938.1|213788.1|213900.7|213750.7|213954.7|213804.7|213893.3|213743.3|437
1646775600000|2022-03-08 21:40:00|213894.3|213744.3|213905|213755|213925.5|213775.5|213845.4|213695.4|506
1646775900000|2022-03-08 21:45:00|213899.4|213749.4|213844.8|213694.8|213904|213754|213838.4|213688.4|384
1646776200000|2022-03-08 21:50:00|213840.5|213690.5|213858.3|213708.3|213858.7|213708.7|213793.3|213643.3|459
1646776500000|2022-03-08 21:55:00|213822|213672|213848.9|213698.9|213936.1|213716.9|213809.8|213593.7|494
1646776800000|2022-03-08 22:00:00|213840.9|213690.9|213933.1|213623.1|214030.3|213720.3|213840.9|213607.7|68
1646777100000|2022-03-08 22:05:00|213929.4|213619.4|213954.7|213644.7|214098.5|213788.5|213837.4|213610.1|266
1646777400000|2022-03-08 22:10:00|213960.2|213650.2|214073.3|213763.3|214101|213791|213856.3|213633.6|577
1646777700000|2022-03-08 22:15:00|214067.4|213757.4|213789.1|213479.1|214095.6|213785.6|213744|213434|498
1646778000000|2022-03-08 22:20:00|213785.7|213475.7|213813.4|213503.4|213853.3|213543.3|213741.9|213431.9|252
1646778300000|2022-03-08 22:25:00|213800.9|213490.9|213790.8|213480.8|213855.3|213545.3|213771.5|213461.5|243
1646778600000|2022-03-08 22:30:00|213772.4|213462.4|213765.8|213455.8|213839|213529|213729.8|213419.8|962
1646778900000|2022-03-08 22:35:00|213764.4|213454.4|213763.9|213453.9|213788.1|213478.1|213734.5|213424.5|1000
1646779200000|2022-03-08 22:40:00|213762.7|213452.7|213766.9|213456.9|213780.8|213470.8|213742.5|213432.5|991
1646779500000|2022-03-08 22:45:00|213760.2|213450.2|213756.8|213446.8|213834.4|213524.4|213733.7|213423.7|975
1646779800000|2022-03-08 22:50:00|213754.3|213444.3|213754.9|213444.9|213831|213521|213730.9|213420.9|970
1646780100000|2022-03-08 22:55:00|213755.9|213445.9|213754.7|213444.7|213771.6|213461.6|213725.4|213415.4|973
1646780400000|2022-03-08 23:00:00|213760.4|213450.4|213725|213575|213782.8|213577.3|213641.5|213373.1|561
1646780700000|2022-03-08 23:05:00|213727|213577|213689.6|213539.6|213739.5|213589.5|213684.5|213534.5|473
1646781000000|2022-03-08 23:10:00|213690.9|213540.9|213719.9|213569.9|213750|213592.7|213682.8|213494|496
1646781300000|2022-03-08 23:15:00|213719.5|213569.5|213830|213680|213858.1|213708.1|213697.9|213547.9|594
1646781600000|2022-03-08 23:20:00|213830.2|213680.2|213801.2|213651.2|213831.5|213681.5|213784.6|213634.6|524
1646781900000|2022-03-08 23:25:00|213783.5|213633.5|213828.4|213678.4|213855.4|213705.4|213780|213630|586
1646782200000|2022-03-08 23:30:00|213831|213681|213762.2|213612.2|213832.2|213682.2|213723.6|213573.6|579
1646782500000|2022-03-08 23:35:00|213761.4|213611.4|213825|213675|213827.1|213677.1|213724.8|213574.8|534
1646782800000|2022-03-08 23:40:00|213825.1|213675.1|213879.3|213729.3|213899|213749|213825.1|213675.1|584
1646783100000|2022-03-08 23:45:00|213879.4|213729.4|213816.7|213666.7|213879.4|213729.4|213745.2|213595.2|569
1646783400000|2022-03-08 23:50:00|213817|213667|213789.2|213639.2|213885.6|213735.6|213780.2|213630.2|390
1646783700000|2022-03-08 23:55:00|213789.8|213639.8|213740.8|213590.8|213819.7|213669.7|213733.8|213583.8|439
1646784000000|2022-03-09 00:00:00|213740.5|213590.5|213701.8|213551.8|213742.6|213592.6|213606.4|213456.4|583
1646784300000|2022-03-09 00:05:00|213702|213552|213605.2|213455.2|213702.5|213552.5|213598.9|213448.9|549
1646784600000|2022-03-09 00:10:00|213604.5|213454.5|213651.4|213501.4|213707.5|213557.5|213602.3|213452.3|577
1646784900000|2022-03-09 00:15:00|213651.8|213501.8|213556.7|213406.7|213651.8|213501.8|213457.2|213307.2|766
1646785200000|2022-03-09 00:20:00|213556.1|213406.1|213472.9|213322.9|213567.2|213417.2|213462.6|213312.6|702
1646785500000|2022-03-09 00:25:00|213473.7|213323.7|213327.2|213177.2|213478.6|213328.6|213319.4|213169.4|570
1646785800000|2022-03-09 00:30:00|213327.7|213177.7|213497.8|213347.8|213509.7|213359.7|213323.8|213173.8|558
1646786100000|2022-03-09 00:35:00|213498.1|213348.1|213526.5|213376.5|213590|213402.3|213460.1|213310.1|531
1646786400000|2022-03-09 00:40:00|213525.5|213375.5|213512.7|213362.7|213543.5|213393.5|213509.1|213359.1|588
1646786700000|2022-03-09 00:45:00|213513|213363|213479.4|213329.4|213525.9|213375.9|213452.4|213302.4|561
1646787000000|2022-03-09 00:50:00|213476.9|213326.9|213389.7|213239.7|213518.8|213368.8|213376.9|213226.9|689
1646787300000|2022-03-09 00:55:00|213386.8|213236.8|213390.8|213240.8|213474.2|213324.2|213376.2|213226.2|660
1646787600000|2022-03-09 01:00:00|213392|213242|213300.3|213150.3|213392|213242|213251.6|213101.6|758
1646787900000|2022-03-09 01:05:00|213296|213146|213336.6|213186.6|213391.5|213241.5|213295.9|213145.9|615
1646788200000|2022-03-09 01:10:00|213338.1|213188.1|213292.3|213142.3|213339.8|213189.8|213236.7|213086.7|593
1646788500000|2022-03-09 01:15:00|213299.1|213149.1|213386.3|213236.3|213440.5|213290.5|213298.3|213148.3|689
1646788800000|2022-03-09 01:20:00|213385.5|213235.5|213414.5|213264.5|213453.2|213303.2|213359.2|213209.2|695
1646789100000|2022-03-09 01:25:00|213416.6|213266.6|213433.3|213283.3|213499.2|213349.2|213401.4|213251.4|616
1646789400000|2022-03-09 01:30:00|213432.8|213282.8|213189.5|213039.5|213456.6|213306.6|213117.2|212967.2|803
1646789700000|2022-03-09 01:35:00|213185.5|213035.5|213099.2|212949.2|213190|213040|213076|212926|815
1646790000000|2022-03-09 01:40:00|213100.4|212950.4|213105.2|212955.2|213190.5|213040.5|213082.3|212932.3|741
1646790300000|2022-03-09 01:45:00|213105.5|212955.5|213189.1|213039.1|213204.2|213054.2|213055.9|212905.9|680
1646790600000|2022-03-09 01:50:00|213191.3|213041.3|213233|213083|213275|213125|213175|213025|829
1646790900000|2022-03-09 01:55:00|213231.6|213081.6|213260|213110|213266.6|213116.6|213186.8|213036.8|651
1646791200000|2022-03-09 02:00:00|213255.5|213105.5|213281.8|213131.8|213292.9|213142.9|213115.7|212965.7|800
1646791500000|2022-03-09 02:05:00|213274.5|213124.5|213249.3|213099.3|213325.6|213175.6|213241.8|213091.8|745
1646791800000|2022-03-09 02:10:00|213248.4|213098.4|213255.6|213105.6|213260.2|213110.2|213236.6|213086.6|637
1646792100000|2022-03-09 02:15:00|213255.9|213105.9|213402.3|213252.3|213534.1|213384.1|213255.5|213105.5|746
1646792400000|2022-03-09 02:20:00|213401.9|213251.9|213441.2|213291.2|213471.9|213321.9|213390.1|213240.1|812
1646792700000|2022-03-09 02:25:00|213440.5|213290.5|213290.8|213140.8|213450.5|213300.5|213288.4|213138.4|777
1646793000000|2022-03-09 02:30:00|213292.3|213142.3|213363.3|213213.3|213402.1|213252.1|213285|213135|599
1646793300000|2022-03-09 02:35:00|213333.6|213183.6|213382.4|213232.4|213389.2|213239.2|213285.5|213135.5|707
1646793600000|2022-03-09 02:40:00|213383.2|213233.2|213372.7|213222.7|213403.9|213253.9|213320.9|213170.9|595
1646793900000|2022-03-09 02:45:00|213372.2|213222.2|213425.9|213275.9|213437.8|213287.8|213361.6|213211.6|561
1646794200000|2022-03-09 02:50:00|213425.8|213275.8|213511|213361|213526|213376|213421.7|213271.7|645
1646794500000|2022-03-09 02:55:00|213511.3|213361.3|213436.5|213286.5|213516.5|213366.5|213423.9|213273.9|579
1646794800000|2022-03-09 03:00:00|213434.2|213284.2|213461.8|213311.8|213479.8|213329.8|213387.4|213237.4|680
1646795100000|2022-03-09 03:05:00|213462.2|213312.2|213473|213323|213478|213328|213445.1|213295.1|578
1646795400000|2022-03-09 03:10:00|213474.9|213324.9|213510.9|213360.9|213555.3|213405.3|213460.4|213310.4|645
1646795700000|2022-03-09 03:15:00|213512.7|213362.7|213568.6|213418.6|213580.6|213430.6|213509.9|213359.9|546
1646796000000|2022-03-09 03:20:00|213569.2|213419.2|213483|213333|213580|213430|213473.9|213323.9|518
1646796300000|2022-03-09 03:25:00|213483.3|213333.3|213522.9|213372.9|213524.9|213374.9|213470.3|213320.3|381
1646796600000|2022-03-09 03:30:00|213523.3|213373.3|213402.4|213252.4|213523.3|213373.3|213381.6|213231.6|489
1646796900000|2022-03-09 03:35:00|213400.3|213250.3|213331.6|213181.6|213400.3|213250.3|213317.3|213167.3|652
1646797200000|2022-03-09 03:40:00|213331.8|213181.8|213383.1|213233.1|213384.2|213234.2|213321.6|213171.6|523
1646797500000|2022-03-09 03:45:00|213381.6|213231.6|213330|213180|213383.1|213233.1|213318|213168|559
1646797800000|2022-03-09 03:50:00|213328.6|213178.6|213517.3|213367.3|213519.1|213369.1|213328.6|213178.6|468
1646798100000|2022-03-09 03:55:00|213517.9|213367.9|213545.5|213395.5|213569.5|213419.5|213476.5|213326.5|603
1646798400000|2022-03-09 04:00:00|213550.4|213400.4|213430.5|213280.5|213557.1|213407.1|213389|213239|688
1646798700000|2022-03-09 04:05:00|213428.5|213278.5|213380.5|213230.5|213431|213281|213375.1|213225.1|583
1646799000000|2022-03-09 04:10:00|213380.1|213230.1|213282.6|213132.6|213406.9|213256.9|213280.3|213130.3|703
1646799300000|2022-03-09 04:15:00|213283.1|213133.1|213247.7|213097.7|213312.8|213162.8|213247.7|213097.7|471
1646799600000|2022-03-09 04:20:00|213247.6|213097.6|213256.1|213106.1|213263.3|213113.3|213223.2|213073.2|463
1646799900000|2022-03-09 04:25:00|213256.4|213106.4|213119.9|212969.9|213280.3|213130.3|213115.3|212965.3|549
1646800200000|2022-03-09 04:30:00|213119.2|212969.2|213115|212965|213148.9|212998.9|213058.4|212908.4|666
1646800500000|2022-03-09 04:35:00|213114.9|212964.9|213017.7|212867.7|213140.2|212990.2|213017.6|212867.6|600
1646800800000|2022-03-09 04:40:00|213017.3|212867.3|213054.4|212904.4|213067.1|212917.1|213014.1|212864.1|575
1646801100000|2022-03-09 04:45:00|213053.9|212903.9|213024|212874|213069.5|212919.5|213022.5|212872.5|455
1646801400000|2022-03-09 04:50:00|213024.4|212874.4|213018.3|212868.3|213053.8|212903.8|213010.5|212860.5|404
1646801700000|2022-03-09 04:55:00|213018.5|212868.5|213072.2|212922.2|213075.8|212925.8|213007.6|212857.6|431
1646802000000|2022-03-09 05:00:00|213071.1|212921.1|213197.8|213047.8|213221.2|213071.2|213064.7|212914.7|474
1646802300000|2022-03-09 05:05:00|213190.7|213040.7|213199.1|213049.1|213201.5|213051.5|213148|212998|522
1646802600000|2022-03-09 05:10:00|213206.8|213056.8|213158.8|213008.8|213261.8|213111.8|213129|212979|710
1646802900000|2022-03-09 05:15:00|213160.2|213010.2|213167|213017|213254.6|213104.6|213156|213006|665
1646803200000|2022-03-09 05:20:00|213161.3|213011.3|213111.9|212961.9|213161.3|213011.3|213095.9|212945.9|579
1646803500000|2022-03-09 05:25:00|213111.7|212961.7|212991.5|212841.5|213158.5|213008.5|212965.9|212815.9|651
1646803800000|2022-03-09 05:30:00|212990|212840|213109.2|212959.2|213115|212965|212963.8|212813.8|547
1646804100000|2022-03-09 05:35:00|213109.5|212959.5|213267.3|213117.3|213268|213118|213109.5|212959.5|536
1646804400000|2022-03-09 05:40:00|213265.2|213115.2|213260.9|213110.9|213268.2|213118.2|213232.2|213082.2|584
1646804700000|2022-03-09 05:45:00|213260.8|213110.8|213330.8|213180.8|213337.9|213187.9|213241.8|213091.8|652
1646805000000|2022-03-09 05:50:00|213325.2|213175.2|213357.1|213207.1|213417.7|213267.7|213317.7|213167.7|610
1646805300000|2022-03-09 05:55:00|213357.4|213207.4|213375.8|213225.8|213400.8|213250.8|213357.4|213207.4|660
1646805600000|2022-03-09 06:00:00|213376|213226|213336.4|213186.4|213376.3|213226.3|213236.2|213086.2|755
1646805900000|2022-03-09 06:05:00|213335.1|213185.1|213156.8|213006.8|213344.9|213194.9|213153.3|213003.3|651
1646806200000|2022-03-09 06:10:00|213157.2|213007.2|213067|212917|213160.9|213010.9|213051.4|212901.4|652
1646806500000|2022-03-09 06:15:00|213065.9|212915.9|213025.1|212875.1|213065.9|212915.9|212965.2|212815.2|568
1646806800000|2022-03-09 06:20:00|213024.5|212874.5|213108|212958|213109.2|212959.2|212993.9|212843.9|589
1646807100000|2022-03-09 06:25:00|213108.2|212958.2|213151.3|213001.3|213165.3|213015.3|213103.1|212953.1|580
1646807400000|2022-03-09 06:30:00|213151.6|213001.6|212993.4|212843.4|213159|213009|212964|212814|587
1646807700000|2022-03-09 06:35:00|212995.6|212845.6|213252.9|213102.9|213256.2|213106.2|212965.3|212815.3|668
1646808000000|2022-03-09 06:40:00|213250|213100|213257.3|213107.3|213290.2|213140.2|213243.3|213093.3|525
1646808300000|2022-03-09 06:45:00|213257.7|213107.7|213230.4|213080.4|213336.3|213186.3|213185.5|213035.5|542
1646808600000|2022-03-09 06:50:00|213231.5|213081.5|213123.6|212973.6|213231.5|213081.5|213088|212938|674
1646808900000|2022-03-09 06:55:00|213127.5|212977.5|213061|212911|213134.1|212984.1|213054.4|212904.4|737
1646809200000|2022-03-09 07:00:00|213061.2|212911.2|213053.1|212903.1|213306.9|213156.9|213043.4|212893.4|865
1646809500000|2022-03-09 07:05:00|213052.5|212902.5|212973|212823|213095.3|212945.3|212970.8|212820.8|822
1646809800000|2022-03-09 07:10:00|212974.6|212824.6|212977.3|212827.3|213097.7|212947.7|212968.2|212818.2|685
1646810100000|2022-03-09 07:15:00|212977.2|212827.2|212867.6|212717.6|212980.4|212830.4|212827|212677|836
1646810400000|2022-03-09 07:20:00|212870.6|212720.6|212825.2|212675.2|212919.1|212769.1|212810.3|212660.3|761
1646810700000|2022-03-09 07:25:00|212827.1|212677.1|212659.5|212509.5|212829.9|212679.9|212632.4|212482.4|871
1646811000000|2022-03-09 07:30:00|212660.9|212510.9|212739.4|212589.4|212760|212610|212660.4|212510.4|721
1646811300000|2022-03-09 07:35:00|212738.2|212588.2|212649.3|212499.3|212754.7|212604.7|212649.3|212499.3|534
1646811600000|2022-03-09 07:40:00|212638.2|212488.2|212784|212634|212786.8|212636.8|212636|212486|734
1646811900000|2022-03-09 07:45:00|212781.7|212631.7|212782.7|212632.7|212872|212722|212764.9|212614.9|790
1646812200000|2022-03-09 07:50:00|212782.3|212632.3|212780.2|212630.2|212860.2|212710.2|212724.2|212574.2|784
1646812500000|2022-03-09 07:55:00|212783.1|212633.1|212782.8|212632.8|212803.2|212653.2|212724.5|212574.5|766
1646812800000|2022-03-09 08:00:00|212784.6|212634.6|212803|212653|212994.4|212844.4|212753.4|212603.4|1017
1646813100000|2022-03-09 08:05:00|212801.7|212651.7|212781.1|212631.1|212985.7|212835.7|212739|212589|901
1646813400000|2022-03-09 08:10:00|212786|212636|212641.8|212491.8|212788|212638|212604.1|212454.1|831
1646813700000|2022-03-09 08:15:00|212640|212490|212661|212511|212836.1|212686.1|212618.6|212468.6|970
1646814000000|2022-03-09 08:20:00|212661.4|212511.4|212693.6|212543.6|212735.8|212585.8|212589.4|212439.4|969
1646814300000|2022-03-09 08:25:00|212693.9|212543.9|212688.3|212538.3|212777.7|212627.7|212600.6|212450.6|931
1646814600000|2022-03-09 08:30:00|212688.4|212538.4|212579.2|212429.2|212699.5|212549.5|212542.4|212392.4|937
1646814900000|2022-03-09 08:35:00|212580.1|212430.1|212600.2|212450.2|212687.5|212537.5|212553.9|212403.9|815
1646815200000|2022-03-09 08:40:00|212599.7|212449.7|212549.2|212399.2|212628.3|212478.3|212543.6|212393.6|753
1646815500000|2022-03-09 08:45:00|212549.4|212399.4|212532.6|212382.6|212594|212444|212500.5|212350.5|751
1646815800000|2022-03-09 08:50:00|212532.4|212382.4|212538.8|212388.8|212581.6|212431.6|212452.1|212351.3|804
1646816100000|2022-03-09 08:55:00|212526.8|212376.8|212592.5|212442.5|212606.2|212456.2|212523.9|212373.9|936
1646816400000|2022-03-09 09:00:00|212597.4|212447.4|212559.4|212409.4|212610.1|212460.1|212530.9|212380.9|835
1646816700000|2022-03-09 09:05:00|212566.6|212416.6|212683.3|212533.3|212701.7|212551.7|212549.6|212399.6|925
1646817000000|2022-03-09 09:10:00|212685.1|212535.1|212563.8|212413.8|212715.3|212565.3|212495.7|212345.7|843
1646817300000|2022-03-09 09:15:00|212556.1|212406.1|212517.9|212367.9|212558.7|212408.7|212496.3|212346.3|782
1646817600000|2022-03-09 09:20:00|212515.9|212365.9|212328.9|212178.9|212521.2|212371.2|212293.9|212143.9|747
1646817900000|2022-03-09 09:25:00|212328.8|212178.8|212327.1|212177.1|212345.3|212195.3|212250|212100|765
1646818200000|2022-03-09 09:30:00|212331|212181|212323.8|212173.8|212425.2|212275.2|212286.8|212136.8|820
1646818500000|2022-03-09 09:35:00|212324.2|212174.2|212303.3|212153.3|212393.5|212243.5|212296|212146|866
1646818800000|2022-03-09 09:40:00|212302.5|212152.5|212282.1|212132.1|212377.9|212227.9|212256.6|212106.6|735
1646819100000|2022-03-09 09:45:00|212281.5|212131.5|212276.6|212126.6|212309.5|212159.5|212256.6|212106.6|835
1646819400000|2022-03-09 09:50:00|212278.4|212128.4|212121|211971|212284.6|212134.6|212117.8|211967.8|919
1646819700000|2022-03-09 09:55:00|212114.1|211964.1|212225.4|212075.4|212333|212183|212114.1|211964.1|872
1646820000000|2022-03-09 10:00:00|212224.4|212074.4|212123|211973|212306.9|212156.9|212108.7|211958.7|843
1646820300000|2022-03-09 10:05:00|212124.8|211974.8|212055.1|211905.1|212164.7|212014.7|212031.7|211881.7|894
1646820600000|2022-03-09 10:10:00|212057.2|211907.2|211841|211691|212057.2|211907.2|211813.4|211663.4|904
1646820900000|2022-03-09 10:15:00|211839.7|211689.7|211899.3|211749.3|212011.9|211861.9|211834.5|211684.5|1040
1646821200000|2022-03-09 10:20:00|211903.1|211753.1|211900.3|211750.3|211945.2|211795.2|211890.1|211740.1|767
1646821500000|2022-03-09 10:25:00|211900.8|211750.8|211909.3|211759.3|211947.7|211797.7|211839.5|211689.5|792
1646821800000|2022-03-09 10:30:00|211916.7|211766.7|211972.8|211822.8|212007.3|211857.3|211832.7|211682.7|806
1646822100000|2022-03-09 10:35:00|211968.3|211818.3|212015.3|211865.3|212015.3|211865.3|211868.1|211718.1|871
1646822400000|2022-03-09 10:40:00|212008.1|211858.1|211903.7|211753.7|212039.2|211889.2|211883.8|211733.8|880
1646822700000|2022-03-09 10:45:00|211902.4|211752.4|211959.9|211809.9|211973.7|211823.7|211878.9|211728.9|748
1646823000000|2022-03-09 10:50:00|211964.3|211814.3|212223.1|212073.1|212232.9|212082.9|211951|211801|860
1646823300000|2022-03-09 10:55:00|212222.5|212072.5|212313.5|212163.5|212328.1|212178.1|212208.5|212058.5|833
1646823600000|2022-03-09 11:00:00|212312.4|212162.4|212306.5|212156.5|212470.5|212320.5|212283.5|212133.5|988
1646823900000|2022-03-09 11:05:00|212306.2|212156.2|212327|212177|212359.9|212209.9|212265.3|212115.3|772
1646824200000|2022-03-09 11:10:00|212326|212176|212479.7|212329.7|212479.9|212329.9|212318|212168|840
1646824500000|2022-03-09 11:15:00|212469|212319|212057.4|211907.4|212515.7|212365.7|212039.2|211889.2|803
1646824800000|2022-03-09 11:20:00|212057.7|211907.7|212044.8|211894.8|212273|212123|212035.3|211885.3|839
1646825100000|2022-03-09 11:25:00|212046|211896|212022.9|211872.9|212090.4|211940.4|211970.9|211820.9|808
1646825400000|2022-03-09 11:30:00|212023.4|211873.4|211968|211818|212051.3|211901.3|211957.4|211807.4|844
1646825700000|2022-03-09 11:35:00|211971|211821|211934.5|211784.5|211974.8|211824.8|211923.3|211773.3|869
1646826000000|2022-03-09 11:40:00|211928.5|211778.5|211946.3|211796.3|211958|211822|211870.5|211723.3|835
1646826300000|2022-03-09 11:45:00|211942.1|211792.1|211884.3|211734.3|212002.3|211852.3|211868.3|211718.3|771
1646826600000|2022-03-09 11:50:00|211885.4|211735.4|211815.3|211665.3|211887.3|211737.3|211783.1|211633.1|600
1646826900000|2022-03-09 11:55:00|211815.4|211665.4|211803.8|211653.8|211822.4|211672.4|211769.7|211619.7|747
1646827200000|2022-03-09 12:00:00|211805|211655|211786.9|211636.9|211871.6|211744.4|211764.3|211614.3|732
1646827500000|2022-03-09 12:05:00|211786.8|211636.8|211784.9|211634.9|211821.5|211671.5|211756.7|211606.7|918
1646827800000|2022-03-09 12:10:00|211790.8|211640.8|211763.2|211613.2|211797.8|211667.7|211704|211594.4|701
1646828100000|2022-03-09 12:15:00|211762.9|211612.9|211668.9|211518.9|211797|211669.9|211650.5|211500.5|706
1646828400000|2022-03-09 12:20:00|211657.5|211507.5|211599.7|211449.7|211675.5|211525.5|211530.9|211396.7|879
1646828700000|2022-03-09 12:25:00|211605.7|211455.7|211356.7|211206.7|211621.6|211471.6|211337.4|211187.4|751
1646829000000|2022-03-09 12:30:00|211356.1|211206.1|211425.2|211275.2|211555.4|211405.4|211336.6|211186.6|796
1646829300000|2022-03-09 12:35:00|211424.8|211274.8|211431.6|211281.6|211489.3|211339.3|211394.3|211244.3|773
1646829600000|2022-03-09 12:40:00|211432.3|211282.3|211403.2|211253.2|211473.4|211331.9|211353.3|211249.7|729
1646829900000|2022-03-09 12:45:00|211403.5|211253.5|211205.4|211055.4|211427.1|211307.9|211195|211045|829
1646830200000|2022-03-09 12:50:00|211205.3|211055.3|211070.7|210920.7|211211.3|211107|210965.1|210815.1|812
1646830500000|2022-03-09 12:55:00|211028.1|210978.1|211120.4|210970.4|211123.1|210991.9|211010.3|210880.4|676
1646830800000|2022-03-09 13:00:00|211120.7|210970.7|211265.5|211115.5|211302.4|211157|210990.8|210891.8|864
1646831100000|2022-03-09 13:05:00|211266.3|211116.3|211312.4|211162.4|211405.7|211303.2|211258.3|211108.3|707
1646831400000|2022-03-09 13:10:00|211314.8|211164.8|211293.5|211143.5|211361|211211|211254|211104|764
1646831700000|2022-03-09 13:15:00|211291.4|211141.4|210891.1|210741.1|211300.1|211172.1|210888.5|210738.5|861
1646832000000|2022-03-09 13:20:00|210903.9|210753.9|211210.4|211060.4|211239.8|211089.8|210850.6|210700.6|997
1646832300000|2022-03-09 13:25:00|211210.8|211060.8|211111.1|210961.1|211244.1|211094.1|211048|210898|961
1646832600000|2022-03-09 13:30:00|211113.5|210963.5|211118.2|210968.2|211164.2|211014.2|211001|210877|956
1646832900000|2022-03-09 13:35:00|211118.7|210968.7|211270|211120|211275.7|211125.7|211099|210961.6|931
1646833200000|2022-03-09 13:40:00|211266.1|211116.1|211190.8|211040.8|211271.4|211160.5|211041.4|210942.7|899
1646833500000|2022-03-09 13:45:00|211188.3|211038.3|210902.9|210752.9|211190.8|211040.8|210898.4|210748.4|930
1646833800000|2022-03-09 13:50:00|210903|210753|210814.5|210664.5|210939.3|210789.3|210800.4|210650.4|1017
1646834100000|2022-03-09 13:55:00|210815.5|210665.5|210588.1|210438.1|210825.6|210675.6|210585.9|210435.9|880
1646834400000|2022-03-09 14:00:00|210587.5|210437.5|210909.3|210759.3|210929.7|210779.7|210587.4|210437.4|865
1646834700000|2022-03-09 14:05:00|210910.7|210760.7|210115.7|209965.7|211027.5|210877.5|209893.6|209743.6|1025
1646835000000|2022-03-09 14:10:00|210113.3|209963.3|210603.9|210453.9|210607.7|210457.7|210104.4|209954.4|1104
1646835300000|2022-03-09 14:15:00|210603.5|210453.5|210548.5|210398.5|210660.2|210510.2|210345.3|210195.3|1089
1646835600000|2022-03-09 14:20:00|210547.5|210397.5|210537.3|210387.3|210638.8|210488.8|210378|210228|976
1646835900000|2022-03-09 14:25:00|210537.1|210387.1|210280.2|210130.2|210688.3|210538.3|210277.7|210127.7|1037
1646836200000|2022-03-09 14:30:00|210281.9|210131.9|210545|210395|210621.5|210471.5|210281.4|210131.4|1152
1646836500000|2022-03-09 14:35:00|210542.5|210392.5|210554.5|210404.5|210624.3|210474.3|210414.6|210264.6|822
1646836800000|2022-03-09 14:40:00|210554.3|210404.3|210337.2|210187.2|210560.8|210410.8|210233|210083|809
1646837100000|2022-03-09 14:45:00|210318.9|210168.9|210011.9|209861.9|210318.9|210168.9|209998.8|209848.8|811
1646837400000|2022-03-09 14:50:00|210013.4|209863.4|210066|209916|210110.4|209963.4|209928.9|209778.9|814
1646837700000|2022-03-09 14:55:00|210068|209918|210113.6|209963.6|210165.5|210015.5|209943.9|209842.5|822
1646838000000|2022-03-09 15:00:00|210110.1|209960.1|209974.3|209824.3|210205.5|210055.5|209926.1|209776.1|807
1646838300000|2022-03-09 15:05:00|209973.7|209823.7|209866.5|209716.5|210029.9|209879.9|209855.7|209705.7|731
1646838600000|2022-03-09 15:10:00|209865.2|209715.2|209486.2|209336.2|209868.2|209718.2|209483.3|209333.3|800
1646838900000|2022-03-09 15:15:00|209483.5|209333.5|209458.6|209308.6|209525.7|209375.7|209236.2|209134.1|799
1646839200000|2022-03-09 15:20:00|209455.3|209305.3|209637.6|209487.6|209662.7|209512.7|209375|209281.2|795
1646839500000|2022-03-09 15:25:00|209638.7|209488.7|209750|209600|209761.2|209611.2|209600.5|209450.5|723
1646839800000|2022-03-09 15:30:00|209763.3|209613.3|209811|209661|209911|209783.8|209740.9|209597.9|720
1646840100000|2022-03-09 15:35:00|209829.6|209679.6|209532.1|209382.1|209836.9|209686.9|209343.9|209223.5|786
1646840400000|2022-03-09 15:40:00|209534|209384|209612.1|209462.1|209617|209467|209470.9|209320.9|768
1646840700000|2022-03-09 15:45:00|209608.1|209458.1|209456.2|209306.2|209641.8|209535.6|209413.7|209268.9|771
1646841000000|2022-03-09 15:50:00|209456.8|209306.8|209442.6|209292.6|209530.1|209380.1|209294.6|209144.6|781
1646841300000|2022-03-09 15:55:00|209443|209293|209681.5|209531.5|209806.8|209686.7|209443|209293|772
1646841600000|2022-03-09 16:00:00|209655.1|209505.1|209863.8|209713.8|209873|209770.8|209593.4|209486.1|766
1646841900000|2022-03-09 16:05:00|209812.8|209762.8|209903.8|209753.8|210032.7|209936.3|209757.9|209659.3|793
1646842200000|2022-03-09 16:10:00|209854.1|209804.1|210038.2|209888.2|210049.7|209942.5|209818.8|209710.1|965
1646842500000|2022-03-09 16:15:00|210036.4|209886.4|209829.4|209679.4|210066.2|209964.7|209792.1|209678.2|912
1646842800000|2022-03-09 16:20:00|209829.1|209679.1|209570.7|209420.7|209830.9|209680.9|209520.6|209414.3|952
1646843100000|2022-03-09 16:25:00|209571|209421|209620.8|209470.8|209653.3|209507.1|209531.1|209381.1|928
1646843400000|2022-03-09 16:30:00|209621.2|209471.2|209558.8|209508.8|209730.3|209628.4|209474.3|209377.3|863
1646843700000|2022-03-09 16:35:00|209558.5|209508.5|209593.2|209443.2|209633.8|209540.2|209483.4|209381.8|943
1646844000000|2022-03-09 16:40:00|209591.3|209441.3|209582.2|209432.2|209636.9|209534.4|209506.2|209397.1|877
1646844300000|2022-03-09 16:45:00|209583.2|209433.2|209451.9|209401.9|209594.1|209483.9|209447.2|209353.8|852
1646844600000|2022-03-09 16:50:00|209451.4|209401.4|209611.6|209561.6|209653.9|209561.6|209448.2|209351.7|909
1646844900000|2022-03-09 16:55:00|209607.6|209557.6|209623.4|209473.4|209676|209559.6|209546.2|209428|898
1646845200000|2022-03-09 17:00:00|209623.2|209473.2|209627.8|209477.8|209669.1|209568.3|209545.6|209445|791
1646845500000|2022-03-09 17:05:00|209628.1|209478.1|209612.6|209462.6|209643.8|209551.1|209554.9|209453.1|716
1646845800000|2022-03-09 17:10:00|209612|209462|209588.3|209438.3|209621.1|209517.2|209487.2|209389.1|699
1646846100000|2022-03-09 17:15:00|209586.4|209436.4|209540|209390|209612.5|209513|209475.5|209374.5|713
1646846400000|2022-03-09 17:20:00|209537.4|209387.4|209860.6|209710.6|209866.6|209716.6|209535.3|209385.3|888
1646846700000|2022-03-09 17:25:00|209860|209710|209709.3|209559.3|209864.8|209742.1|209647|209531.1|932
1646847000000|2022-03-09 17:30:00|209709.2|209559.2|209540.5|209490.5|209711.3|209573.8|209535.1|209389.7|885
1646847300000|2022-03-09 17:35:00|209591|209441|209508.4|209358.4|209607.9|209495.1|209468.4|209346.2|959
1646847600000|2022-03-09 17:40:00|209508.2|209358.2|209487.5|209337.5|209512.1|209408.6|209254.7|209135.3|843
1646847900000|2022-03-09 17:45:00|209488.3|209338.3|209439|209289|209508.5|209412.1|209382.6|209263.6|753
1646848200000|2022-03-09 17:50:00|209441.1|209291.1|209329.1|209179.1|209491.3|209341.3|209275|209160.7|877
1646848500000|2022-03-09 17:55:00|209328.8|209178.8|209505.3|209355.3|209544.4|209454.4|209311.3|209161.3|870
1646848800000|2022-03-09 18:00:00|209505.4|209355.4|209495.8|209345.8|209541.3|209422.3|209423.3|209312.2|895
1646849100000|2022-03-09 18:05:00|209495.5|209345.5|209612.8|209462.8|209619.2|209469.2|209445.8|209299.7|834
1646849400000|2022-03-09 18:10:00|209612|209462|209644.8|209494.8|209659.1|209571.8|209531.1|209392.2|866
1646849700000|2022-03-09 18:15:00|209647|209497|209497.7|209347.7|209657.6|209555.9|209447.1|209342.7|828
1646850000000|2022-03-09 18:20:00|209500.3|209350.3|209428.4|209278.4|209505|209407.1|209377.7|209264.8|694
1646850300000|2022-03-09 18:25:00|209428.6|209278.6|209366.2|209316.2|209480.3|209378.9|209343|209242|647
1646850600000|2022-03-09 18:30:00|209367.3|209317.3|209386.6|209236.6|209424|209327.7|209328.4|209228.3|757
1646850900000|2022-03-09 18:35:00|209385.3|209235.3|209430.2|209280.2|209491.2|209350.4|209384.9|209234.9|880
1646851200000|2022-03-09 18:40:00|209431.8|209281.8|209424.3|209274.3|209496.3|209397.3|209333.3|209229.7|788
1646851500000|2022-03-09 18:45:00|209423.3|209273.3|209462.5|209312.5|209509.5|209414.7|209337.3|209217.9|742
1646851800000|2022-03-09 18:50:00|209463.4|209313.4|209424.5|209274.5|209472.2|209372.7|209322.9|209209|807
1646852100000|2022-03-09 18:55:00|209423.5|209273.5|209322.6|209172.6|209489.6|209391.3|209317.4|209171|855
1646852400000|2022-03-09 19:00:00|209319.5|209169.5|209138.2|208988.2|209328.7|209216.9|209138.2|208988.2|746
1646852700000|2022-03-09 19:05:00|209140.1|208990.1|208967.2|208817.2|209153|209042.3|208940.7|208790.7|807
1646853000000|2022-03-09 19:10:00|208966.7|208816.7|208989.7|208839.7|208989.7|208888.4|208860|208739.6|777
1646853300000|2022-03-09 19:15:00|208987.5|208837.5|209076|208926|209190|209048.2|208935.2|208834|846
1646853600000|2022-03-09 19:20:00|209076.3|208926.3|209208|209058|209219.3|209103.6|209010.5|208860.5|800
1646853900000|2022-03-09 19:25:00|209206.8|209056.8|209193.9|209043.9|209261|209153.8|209147.8|209043.9|734
1646854200000|2022-03-09 19:30:00|209191.7|209041.7|209156.4|209006.4|209191.7|209059.4|209109.4|208998.7|664
1646854500000|2022-03-09 19:35:00|209156.6|209006.6|209117.8|208967.8|209160.3|209011.9|209061.9|208955.2|618
1646854800000|2022-03-09 19:40:00|209114.5|208964.5|209020.3|208870.3|209117.8|209016.2|208921.9|208813|721
1646855100000|2022-03-09 19:45:00|209019.5|208869.5|209152|209002|209154.5|209004.5|208961|208863.2|810
1646855400000|2022-03-09 19:50:00|209150.8|209000.8|209118.2|208968.2|209153.7|209003.7|209079.5|208929.5|777
1646855700000|2022-03-09 19:55:00|209119.7|208969.7|208873.9|208723.9|209125.6|208975.6|208807|208657|916
1646856000000|2022-03-09 20:00:00|208873.4|208723.4|208797.9|208647.9|208888.4|208738.4|208699.1|208549.1|897
1646856300000|2022-03-09 20:05:00|208797.1|208647.1|208705.2|208555.2|208811.1|208661.1|208695.5|208545.5|884
1646856600000|2022-03-09 20:10:00|208705.9|208555.9|208754.8|208604.8|208776|208626|208650.9|208500.9|821
1646856900000|2022-03-09 20:15:00|208754.3|208604.3|208773.9|208623.9|208814.1|208664.1|208721.7|208571.7|831
1646857200000|2022-03-09 20:20:00|208773.6|208623.6|208855.2|208805.2|208911.8|208809.7|208757.5|208607.5|719
1646857500000|2022-03-09 20:25:00|208854.4|208804.4|208927|208777|208940|208807.6|208854.4|208752.5|691
1646857800000|2022-03-09 20:30:00|208929.6|208779.6|208909.3|208759.3|208969.1|208819.1|208855.9|208751.5|624
1646858100000|2022-03-09 20:35:00|208908.6|208758.6|209071.4|208921.4|209071.4|208921.4|208908|208758|593
1646858400000|2022-03-09 20:40:00|209068.1|208918.1|209064.7|208914.7|209075.4|208929.5|208956|208817.2|780
1646858700000|2022-03-09 20:45:00|209058.9|208908.9|209243.6|209093.6|209267|209117|208986.5|208876.5|742
1646859000000|2022-03-09 20:50:00|209243.9|209093.9|209259.4|209109.4|209359.3|209209.3|209206.6|209056.6|888
1646859300000|2022-03-09 20:55:00|209258.6|209108.6|209166.6|209016.6|209348.4|209252.2|209166.6|209016.6|1033
1646859600000|2022-03-09 21:00:00|209159.9|209009.9|209167.3|209017.3|209212.1|209062.1|209157.8|209007.8|857
1646859900000|2022-03-09 21:05:00|209166.5|209016.5|209183.6|209033.6|209226.5|209076.5|209121.5|208971.5|771
1646860200000|2022-03-09 21:10:00|209184.7|209034.7|209253.9|209103.9|209279.2|209129.2|209181|209031|453
1646860500000|2022-03-09 21:15:00|209253.6|209103.6|209136.4|208986.4|209262.1|209112.1|209118.1|208968.1|502
1646860800000|2022-03-09 21:20:00|209143.7|208993.7|209234|209084|209273.3|209123.3|209137.8|208987.8|587
1646861100000|2022-03-09 21:25:00|209233.8|209083.8|209146.2|208996.2|209238.3|209088.3|209122.5|208972.5|712
1646861400000|2022-03-09 21:30:00|209149.4|208999.4|209282.8|209132.8|209294.4|209144.4|209146.3|208996.3|479
1646861700000|2022-03-09 21:35:00|209290.7|209140.7|209288.5|209138.5|209314.3|209164.3|209251.2|209101.2|569
1646862000000|2022-03-09 21:40:00|209291.2|209141.2|209182.4|209032.4|209301.6|209151.6|209175|209025|691
1646862300000|2022-03-09 21:45:00|209176.9|209026.9|209039.4|208889.4|209219.6|209069.6|209005.1|208849|524
1646862600000|2022-03-09 21:50:00|209030.3|208880.3|209101.8|208951.8|209130.4|208980.4|209025|208875|474
1646862900000|2022-03-09 21:55:00|209094.7|208944.7|209216.3|208925.3|209236.9|208966.1|209081.2|208871.1|544
1646863200000|2022-03-09 22:00:00|209230.9|208920.9|209144.8|208834.8|209239.3|208929.3|209114.1|208804.1|77
1646863500000|2022-03-09 22:05:00|209144.1|208834.1|209194.5|208884.5|209194.5|208884.5|209123.2|208813.2|128
1646863800000|2022-03-09 22:10:00|209181.2|208871.2|209198.6|208888.6|209233.6|208923.6|209138.5|208828.5|354
1646864100000|2022-03-09 22:15:00|209176.5|208866.5|209148.4|208838.4|209238.5|208928.5|209146.1|208836.1|112
1646864400000|2022-03-09 22:20:00|209225.8|208915.8|209150.7|208840.7|209236.9|208926.9|209141.5|208831.5|84
1646864700000|2022-03-09 22:25:00|209151.4|208841.4|209004.7|208694.7|209203|208893|208938.1|208628.1|330
1646865000000|2022-03-09 22:30:00|208996.4|208686.4|208958.6|208808.6|209052.9|208816.9|208922.4|208669.7|300
1646865300000|2022-03-09 22:35:00|208958.4|208808.4|208976.2|208826.2|209059.9|208839.5|208947.4|208733|219
1646865600000|2022-03-09 22:40:00|208978.3|208828.3|208973|208823|209054.8|208843.5|208951.3|208746.2|256
1646865900000|2022-03-09 22:45:00|208986.9|208836.9|209030|208750.3|209070.2|208841.6|208952.8|208732.3|209
1646866200000|2022-03-09 22:50:00|208964.9|208814.9|208968.3|208818.3|209051.2|208835.2|208946.7|208739.1|220
1646866500000|2022-03-09 22:55:00|208973.9|208823.9|209035.7|208758|209069.4|208842.1|208944.2|208738|163
1646866800000|2022-03-09 23:00:00|209140.1|208830.1|209231|209081|209309.8|209088.3|209083.6|208814.5|624
1646867100000|2022-03-09 23:05:00|209232.1|209082.1|209233|209083|209291.3|209112.7|209198.5|209038.1|457
1646867400000|2022-03-09 23:10:00|209235.8|209085.8|209243.7|209093.7|209272.5|209122.5|209201|209051|553
1646867700000|2022-03-09 23:15:00|209239|209089|209257.2|209107.2|209292.1|209142.1|209221.4|209071.4|530
1646868000000|2022-03-09 23:20:00|209257.3|209107.3|209290.7|209140.7|209290.8|209140.8|209222.7|209072.7|640
1646868300000|2022-03-09 23:25:00|209291.6|209141.6|209307.3|209157.3|209332.9|209182.9|209284.6|209134.6|534
1646868600000|2022-03-09 23:30:00|209308.4|209158.4|209255.7|209105.7|209308.9|209158.9|209226.3|209076.3|611
1646868900000|2022-03-09 23:35:00|209253.2|209103.2|209240.9|209090.9|209259.2|209109.2|209197.4|209047.4|565
1646869200000|2022-03-09 23:40:00|209240.5|209090.5|209258.4|209108.4|209265.1|209115.1|209233.7|209083.7|443
1646869500000|2022-03-09 23:45:00|209260.1|209110.1|209300.3|209150.3|209307|209157|209249.5|209099.5|488
1646869800000|2022-03-09 23:50:00|209303|209153|209202.1|209052.1|209305.5|209155.5|209194|209044|368
1646870100000|2022-03-09 23:55:00|209201.6|209051.6|209171.5|209021.5|209216.7|209066.7|209151.7|209001.7|404
1646870400000|2022-03-10 00:00:00|209165.9|209015.9|209211.8|209061.8|209218.1|209068.1|209136.7|208986.7|550
1646870700000|2022-03-10 00:05:00|209212.1|209062.1|209331.1|209181.1|209337.8|209187.8|209212.1|209062.1|473
1646871000000|2022-03-10 00:10:00|209332.5|209182.5|209297.3|209147.3|209341.8|209191.8|209277|209127|471
1646871300000|2022-03-10 00:15:00|209310.7|209160.7|209335|209185|209363.3|209213.3|209261.4|209111.4|538
1646871600000|2022-03-10 00:20:00|209325.3|209175.3|209352|209202|209417.2|209267.2|209325.3|209175.3|610
1646871900000|2022-03-10 00:25:00|209351.7|209201.7|209354.8|209204.8|209358.7|209208.7|209331.2|209181.2|509
1646872200000|2022-03-10 00:30:00|209355.4|209205.4|209310.3|209160.3|209392|209242|209283.6|209133.6|740
1646872500000|2022-03-10 00:35:00|209311|209161|209265.7|209115.7|209314.8|209164.8|209260.9|209110.9|561
1646872800000|2022-03-10 00:40:00|209265.2|209115.2|209268.2|209118.2|209286|209136|209257.4|209107.4|538
1646873100000|2022-03-10 00:45:00|209269.1|209119.1|209393.8|209243.8|209411.8|209261.8|209269.1|209119.1|568
1646873400000|2022-03-10 00:50:00|209397|209247|209310.2|209160.2|209399.2|209249.2|209309.4|209159.4|550
1646873700000|2022-03-10 00:55:00|209309.6|209159.6|209432.2|209282.2|209435.6|209285.6|209308.4|209158.4|571
1646874000000|2022-03-10 01:00:00|209433.1|209283.1|209352.7|209202.7|209439|209289|209321.5|209171.5|638
1646874300000|2022-03-10 01:05:00|209360.3|209210.3|209345.2|209195.2|209396.5|209246.5|209339.2|209189.2|563
1646874600000|2022-03-10 01:10:00|209347.2|209197.2|209391.3|209241.3|209396.9|209246.9|209344.3|209194.3|518
1646874900000|2022-03-10 01:15:00|209391.6|209241.6|209439.5|209289.5|209474.5|209324.5|209354.9|209204.9|564
1646875200000|2022-03-10 01:20:00|209438.4|209288.4|209478.8|209328.8|209494|209344|209431.4|209281.4|566
1646875500000|2022-03-10 01:25:00|209487.9|209337.9|209511.7|209361.7|209516.9|209366.9|209470.7|209320.7|464
1646875800000|2022-03-10 01:30:00|209512.2|209362.2|209526.2|209376.2|209534.8|209384.8|209477.1|209327.1|646
1646876100000|2022-03-10 01:35:00|209525.1|209375.1|209553.7|209403.7|209562.7|209412.7|209516.9|209366.9|705
1646876400000|2022-03-10 01:40:00|209553.5|209403.5|209525.9|209375.9|209561.3|209411.3|209518.8|209368.8|564
1646876700000|2022-03-10 01:45:00|209526.3|209376.3|209528.3|209378.3|209560|209410|209506.9|209356.9|492
1646877000000|2022-03-10 01:50:00|209527.5|209377.5|209477.9|209327.9|209533.3|209383.3|209464.4|209314.4|446
1646877300000|2022-03-10 01:55:00|209475|209325|209424.9|209274.9|209498.3|209348.3|209424.7|209274.7|517
1646877600000|2022-03-10 02:00:00|209425.5|209275.5|209357.7|209207.7|209436|209286|209345.7|209195.7|538
1646877900000|2022-03-10 02:05:00|209357.8|209207.8|209396.5|209246.5|209419.3|209269.3|209351.4|209201.4|515
1646878200000|2022-03-10 02:10:00|209398.5|209248.5|209405|209255|209417|209267|209384.1|209234.1|536
1646878500000|2022-03-10 02:15:00|209388|209238|209301.1|209151.1|209418.5|209268.5|209297.1|209147.1|557
1646878800000|2022-03-10 02:20:00|209298.1|209148.1|209231.1|209081.1|209308|209158|209211|209061|602
1646879100000|2022-03-10 02:25:00|209224.9|209074.9|209211.5|209061.5|209242.3|209092.3|209194.6|209044.6|476
1646879400000|2022-03-10 02:30:00|209211.3|209061.3|209172.7|209022.7|209211.3|209061.3|209166.4|209016.4|496
1646879700000|2022-03-10 02:35:00|209172.6|209022.6|209143.1|208993.1|209179.3|209029.3|209138.6|208988.6|380
1646880000000|2022-03-10 02:40:00|209141.7|208991.7|209173.9|209023.9|209196.3|209046.3|209135.6|208985.6|496
1646880300000|2022-03-10 02:45:00|209173.7|209023.7|209225.3|209075.3|209230.3|209080.3|209167.3|209017.3|617
1646880600000|2022-03-10 02:50:00|209225.6|209075.6|209232.6|209082.6|209252|209102|209209|209059|513
1646880900000|2022-03-10 02:55:00|209233.1|209083.1|209254.2|209104.2|209275.8|209125.8|209222.2|209072.2|599
1646881200000|2022-03-10 03:00:00|209254.4|209104.4|209268.4|209118.4|209268.7|209118.7|209225.2|209075.2|561
1646881500000|2022-03-10 03:05:00|209268.3|209118.3|209272.6|209122.6|209283.5|209133.5|209255.9|209105.9|528
1646881800000|2022-03-10 03:10:00|209273.4|209123.4|209266.7|209116.7|209284.5|209134.5|209260.6|209110.6|570
1646882100000|2022-03-10 03:15:00|209265.2|209115.2|209269.4|209119.4|209293.8|209143.8|209248.3|209098.3|524
1646882400000|2022-03-10 03:20:00|209269.7|209119.7|209271.9|209121.9|209282.7|209132.7|209252.5|209102.5|471
1646882700000|2022-03-10 03:25:00|209270.7|209120.7|209312.5|209162.5|209318.8|209168.8|209248|209098|568
1646883000000|2022-03-10 03:30:00|209312|209162|209319.4|209169.4|209343.2|209193.2|209302.5|209152.5|520
1646883300000|2022-03-10 03:35:00|209318.7|209168.7|209316.9|209166.9|209338.9|209188.9|209282.7|209132.7|584
1646883600000|2022-03-10 03:40:00|209317.2|209167.2|209312.5|209162.5|209336.2|209186.2|209301.5|209151.5|574
1646883900000|2022-03-10 03:45:00|209314.6|209164.6|209313.2|209163.2|209336.6|209186.6|209305.5|209155.5|519
1646884200000|2022-03-10 03:50:00|209313.4|209163.4|209305.3|209155.3|209321.4|209171.4|209285.6|209135.6|543
1646884500000|2022-03-10 03:55:00|209320.3|209170.3|209295.5|209145.5|209341.5|209191.5|209279.5|209129.5|486
1646884800000|2022-03-10 04:00:00|209295.7|209145.7|209268.9|209118.9|209300.2|209150.2|209258.3|209108.3|443
1646885100000|2022-03-10 04:05:00|209267|209117|209281.5|209131.5|209291.5|209141.5|209252.2|209102.2|377
1646885400000|2022-03-10 04:10:00|209283.6|209133.6|209322.7|209172.7|209338|209188|209265.9|209115.9|547
1646885700000|2022-03-10 04:15:00|209322.4|209172.4|209311.1|209161.1|209337.5|209187.5|209275.5|209125.5|411
1646886000000|2022-03-10 04:20:00|209308|209158|209310.5|209160.5|209328.4|209178.4|209291.3|209141.3|384
1646886300000|2022-03-10 04:25:00|209310.2|209160.2|209314|209164|209328.6|209178.6|209295.7|209145.7|416
1646886600000|2022-03-10 04:30:00|209314.1|209164.1|209326.1|209176.1|209335.2|209185.2|209308.5|209158.5|516
1646886900000|2022-03-10 04:35:00|209326.6|209176.6|209226|209076|209369.6|209219.6|209208.9|209058.9|705
1646887200000|2022-03-10 04:40:00|209225.1|209075.1|209270.2|209120.2|209288.2|209138.2|209214.6|209064.6|512
1646887500000|2022-03-10 04:45:00|209271.2|209121.2|209282.1|209132.1|209285.8|209135.8|209224.3|209074.3|510
1646887800000|2022-03-10 04:50:00|209282.6|209132.6|209275.5|209125.5|209319.5|209169.5|209268.7|209118.7|404
1646888100000|2022-03-10 04:55:00|209275.2|209125.2|209272.8|209122.8|209303.7|209153.7|209268.8|209118.8|486
1646888400000|2022-03-10 05:00:00|209272.2|209122.2|209282.8|209132.8|209305.5|209155.5|209261.8|209111.8|429
1646888700000|2022-03-10 05:05:00|209273.2|209123.2|209386|209236|209395.4|209245.4|209273.2|209123.2|355
1646889000000|2022-03-10 05:10:00|209386.1|209236.1|209409.1|209259.1|209419.6|209269.6|209380.4|209230.4|316
1646889300000|2022-03-10 05:15:00|209408|209258|209394.2|209244.2|209458.3|209308.3|209385.1|209235.1|419
1646889600000|2022-03-10 05:20:00|209398.3|209248.3|209357.4|209207.4|209398.3|209248.3|209340.2|209190.2|498
1646889900000|2022-03-10 05:25:00|209356.4|209206.4|209399.8|209249.8|209406.6|209256.6|209353.6|209203.6|510
1646890200000|2022-03-10 05:30:00|209395.7|209245.7|209347.7|209197.7|209405|209255|209342.7|209192.7|565
1646890500000|2022-03-10 05:35:00|209348|209198|209317.1|209167.1|209350.5|209200.5|209304.5|209154.5|387
1646890800000|2022-03-10 05:40:00|209313.6|209163.6|209265.9|209115.9|209335.3|209185.3|209255.7|209105.7|447
1646891100000|2022-03-10 05:45:00|209265.4|209115.4|209264.2|209114.2|209278.1|209128.1|209250.9|209100.9|360
1646891400000|2022-03-10 05:50:00|209268.9|209118.9|209208.2|209058.2|209278|209128|209180.2|209030.2|438
1646891700000|2022-03-10 05:55:00|209208.1|209058.1|209176.7|209026.7|209235.1|209085.1|209170.3|209020.3|511
1646892000000|2022-03-10 06:00:00|209163.9|209013.9|209171.6|209021.6|209193.3|209043.3|209159.5|209009.5|550
1646892300000|2022-03-10 06:05:00|209166.1|209016.1|209130.2|208980.2|209180.7|209030.7|209126.8|208976.8|539
1646892600000|2022-03-10 06:10:00|209130.7|208980.7|209143.4|208993.4|209154.7|209004.7|209128.5|208978.5|449
1646892900000|2022-03-10 06:15:00|209142.2|208992.2|209177.4|209027.4|209183.3|209033.3|209129|208979|290
1646893200000|2022-03-10 06:20:00|209177.6|209027.6|209183.3|209033.3|209207.2|209057.2|209177.6|209027.6|376
1646893500000|2022-03-10 06:25:00|209182.5|209032.5|209172.3|209022.3|209186|209036|209166.2|209016.2|358
1646893800000|2022-03-10 06:30:00|209171.8|209021.8|209174.6|209024.6|209225.9|209075.9|209168.3|209018.3|533
1646894100000|2022-03-10 06:35:00|209174.7|209024.7|209162.4|209012.4|209191.6|209041.6|209153.9|209003.9|563
1646894400000|2022-03-10 06:40:00|209163.1|209013.1|209215.1|209065.1|209221.7|209071.7|209157.6|209007.6|465
1646894700000|2022-03-10 06:45:00|209214.7|209064.7|209181.2|209031.2|209214.7|209064.7|209167.1|209017.1|372
1646895000000|2022-03-10 06:50:00|209177.9|209027.9|209220.6|209070.6|209233.6|209083.6|209176.8|209026.8|306
1646895300000|2022-03-10 06:55:00|209219.6|209069.6|209219.7|209069.7|209226.3|209076.3|209192.4|209042.4|339
1646895600000|2022-03-10 07:00:00|209217.6|209067.6|209219.3|209069.3|209231|209081|209157.1|209007.1|586
1646895900000|2022-03-10 07:05:00|209220.1|209070.1|209350.8|209200.8|209367.4|209217.4|209213.4|209063.4|695
1646896200000|2022-03-10 07:10:00|209358.6|209208.6|209371.5|209221.5|209490.8|209340.8|209351.4|209201.4|765
1646896500000|2022-03-10 07:15:00|209368.5|209218.5|209387.7|209237.7|209405.1|209255.1|209310|209160|603
1646896800000|2022-03-10 07:20:00|209387.1|209237.1|209362.2|209212.2|209411.1|209261.1|209348.9|209198.9|635
1646897100000|2022-03-10 07:25:00|209361.3|209211.3|209349.3|209199.3|209388.1|209238.1|209293.9|209143.9|530
1646897400000|2022-03-10 07:30:00|209349.8|209199.8|209289.6|209139.6|209352.5|209202.5|209273.1|209123.1|614
1646897700000|2022-03-10 07:35:00|209289.1|209139.1|209272.1|209122.1|209317.9|209167.9|209232.1|209082.1|590
1646898000000|2022-03-10 07:40:00|209272.7|209122.7|209277.6|209127.6|209317|209167|209263.9|209113.9|693
1646898300000|2022-03-10 07:45:00|209273.7|209123.7|209300.5|209150.5|209320.5|209170.5|209265.3|209115.3|686
1646898600000|2022-03-10 07:50:00|209302.1|209152.1|209363.4|209213.4|209404.1|209254.1|209295.6|209145.6|755
1646898900000|2022-03-10 07:55:00|209364.8|209214.8|209224.3|209074.3|209390.8|209240.8|209221|209071|734
1646899200000|2022-03-10 08:00:00|209201|209051|209475.3|209325.3|209476.9|209326.9|209181.4|209031.4|904
1646899500000|2022-03-10 08:05:00|209478.8|209328.8|209464|209314|209489.2|209339.2|209447.1|209297.1|820
1646899800000|2022-03-10 08:10:00|209465|209315|209628|209478|209638.6|209488.6|209462.9|209312.9|874
1646900100000|2022-03-10 08:15:00|209629.4|209479.4|209713.9|209563.9|209717|209567|209624.1|209474.1|787
1646900400000|2022-03-10 08:20:00|209713.8|209563.8|209796.3|209646.3|209812.4|209662.4|209713.6|209563.6|710
1646900700000|2022-03-10 08:25:00|209795.4|209645.4|209861|209711|209899.9|209749.9|209795.3|209645.3|852
1646901000000|2022-03-10 08:30:00|209857.6|209707.6|209956.7|209806.7|209973.8|209864.7|209857.6|209707.6|929
1646901300000|2022-03-10 08:35:00|209955.5|209805.5|209889.5|209739.5|209983.9|209833.9|209868.1|209718.1|707
1646901600000|2022-03-10 08:40:00|209889.7|209739.7|209901.1|209751.1|209976.6|209826.6|209877.5|209727.5|819
1646901900000|2022-03-10 08:45:00|209901|209751|209793.7|209643.7|209924.3|209774.3|209760.1|209610.1|747
1646902200000|2022-03-10 08:50:00|209799|209649|209954.8|209804.8|209955.2|209805.2|209772.3|209622.3|834
1646902500000|2022-03-10 08:55:00|209954.7|209804.7|209839.7|209689.7|209954.7|209804.7|209797.4|209647.4|892
1646902800000|2022-03-10 09:00:00|209839.8|209689.8|209627.8|209477.8|209841.5|209691.5|209449.2|209299.2|1116
1646903100000|2022-03-10 09:05:00|209627|209477|209435|209285|209639.1|209489.1|209430.2|209280.2|1117
1646903400000|2022-03-10 09:10:00|209433.5|209283.5|209482.6|209332.6|209538.8|209388.8|209401.8|209251.8|867
1646903700000|2022-03-10 09:15:00|209481.8|209331.8|209566|209416|209588.2|209438.2|209480.4|209330.4|808
1646904000000|2022-03-10 09:20:00|209567.8|209417.8|209526|209376|209577.2|209427.2|209470.2|209320.2|685
1646904300000|2022-03-10 09:25:00|209525.5|209375.5|209482.5|209332.5|209566.6|209416.6|209471|209321|700
1646904600000|2022-03-10 09:30:00|209476.4|209326.4|209443.6|209293.6|209658.7|209508.7|209430.4|209280.4|755
1646904900000|2022-03-10 09:35:00|209447.6|209297.6|209358.1|209208.1|209475|209325|209355.6|209205.6|705
1646905200000|2022-03-10 09:40:00|209358.3|209208.3|209382.6|209232.6|209382.9|209232.9|209258.9|209108.9|650
1646905500000|2022-03-10 09:45:00|209397.5|209247.5|209394.3|209244.3|209452.2|209302.2|209356|209206|741
1646905800000|2022-03-10 09:50:00|209392.8|209242.8|209579.4|209429.4|209595|209445|209392.1|209242.1|896
1646906100000|2022-03-10 09:55:00|209580.7|209430.7|209761.1|209611.1|209839.6|209689.6|209402.4|209252.4|1019
1646906400000|2022-03-10 10:00:00|209759.3|209609.3|209760|209610|209804|209654|209582.3|209432.3|939
1646906700000|2022-03-10 10:05:00|209758.4|209608.4|209719.1|209569.1|209818.6|209668.6|209685.7|209535.7|888
1646907000000|2022-03-10 10:10:00|209719.9|209569.9|209891.6|209741.6|209915.6|209765.6|209699.3|209549.3|761
1646907300000|2022-03-10 10:15:00|209891.5|209741.5|210013.7|209863.7|210115.7|209965.7|209864.6|209714.6|841
1646907600000|2022-03-10 10:20:00|210010.2|209860.2|210047.6|209897.6|210048.3|209898.3|209915.6|209765.6|804
1646907900000|2022-03-10 10:25:00|210046.9|209896.9|209978.1|209828.1|210047.8|209897.8|209971.7|209821.7|738
1646908200000|2022-03-10 10:30:00|209977.4|209827.4|210065.7|209915.7|210090.7|209940.7|209977.4|209827.4|867
1646908500000|2022-03-10 10:35:00|210065.6|209915.6|210084.4|209934.4|210100.5|209950.5|210015.4|209865.4|843
1646908800000|2022-03-10 10:40:00|210085.5|209935.5|210053.5|209903.5|210107.5|209957.5|210023.6|209873.6|735
1646909100000|2022-03-10 10:45:00|210051.6|209901.6|210027.4|209877.4|210078|209928|209974|209824|729
1646909400000|2022-03-10 10:50:00|210024|209874|210062|209912|210067.8|209917.8|210022.2|209872.2|673
1646909700000|2022-03-10 10:55:00|210063.6|209913.6|210079.5|209929.5|210113.6|209963.6|210052.4|209902.4|709
1646910000000|2022-03-10 11:00:00|210078.8|209928.8|210150.9|210000.9|210156.4|210006.4|210063.7|209913.7|867
1646910300000|2022-03-10 11:05:00|210151.6|210001.6|210219.9|210069.9|210245.2|210095.2|210147|209997|817
1646910600000|2022-03-10 11:10:00|210228.6|210078.6|210365.2|210215.2|210370.5|210220.5|210214.4|210064.4|890
1646910900000|2022-03-10 11:15:00|210364.8|210214.8|210453.9|210303.9|210462.8|210312.8|210281.2|210131.2|738
1646911200000|2022-03-10 11:20:00|210450.5|210300.5|210402.9|210252.9|210497|210347|210286|210136|795
1646911500000|2022-03-10 11:25:00|210403|210253|210443.9|210293.9|210452.4|210302.4|210319.2|210169.2|656
1646911800000|2022-03-10 11:30:00|210445.2|210295.2|210355.7|210205.7|210492.2|210342.2|210346|210196|578
1646912100000|2022-03-10 11:35:00|210358|210208|210253.2|210103.2|210362|210212|210202.3|210052.3|547
1646912400000|2022-03-10 11:40:00|210252.1|210102.1|210274.4|210124.4|210357.3|210207.3|210252|210102|537
1646912700000|2022-03-10 11:45:00|210274.1|210124.1|210332.1|210182.1|210348.5|210198.5|210158.5|210008.5|630
1646913000000|2022-03-10 11:50:00|210332.4|210182.4|210403|210253|210416.9|210266.9|210313.2|210163.2|716
1646913300000|2022-03-10 11:55:00|210410|210260|210414.6|210264.6|210424.1|210274.1|210401.5|210251.5|544
1646913600000|2022-03-10 12:00:00|210412.4|210262.4|210554.5|210404.5|210563.6|210413.6|210371.5|210221.5|647
1646913900000|2022-03-10 12:05:00|210554.2|210404.2|210497.5|210347.5|210560.5|210410.5|210496.1|210346.1|729
1646914200000|2022-03-10 12:10:00|210498.2|210348.2|210461.6|210311.6|210527|210418.2|210404.2|210280.3|650
1646914500000|2022-03-10 12:15:00|210461.8|210311.8|210318.4|210168.4|210517.7|210367.7|210312.4|210162.4|818
1646914800000|2022-03-10 12:20:00|210315.6|210165.6|210234.5|210084.5|210330.7|210180.7|210206.7|210056.7|862
1646915100000|2022-03-10 12:25:00|210233.7|210083.7|210222.3|210072.3|210289.3|210139.3|210178.8|210030|787
1646915400000|2022-03-10 12:30:00|210223.5|210073.5|210315.7|210165.7|210315.7|210213.9|210194.4|210062.2|829
1646915700000|2022-03-10 12:35:00|210316.6|210166.6|210182.6|210032.6|210373.3|210223.3|210175.7|210025.7|755
1646916000000|2022-03-10 12:40:00|210183.3|210033.3|210397.7|210247.7|210400|210250|210135.6|209985.6|620
1646916300000|2022-03-10 12:45:00|210399.4|210249.4|210383.1|210233.1|210400.5|210250.5|210043.9|209893.9|782
1646916600000|2022-03-10 12:50:00|210376.5|210226.5|210268.4|210118.4|210402.3|210252.3|210181.8|210031.8|765
1646916900000|2022-03-10 12:55:00|210269.4|210119.4|210524.6|210374.6|210524.6|210374.6|210265.9|210115.9|748
1646917200000|2022-03-10 13:00:00|210523.1|210373.1|210702.1|210552.1|210724.5|210574.5|210503.1|210353.1|786
1646917500000|2022-03-10 13:05:00|210702.2|210552.2|210272.9|210122.9|210707.3|210557.3|210245|210095|793
1646917800000|2022-03-10 13:10:00|210267.6|210117.6|210431.2|210281.2|210456.4|210306.4|210249|210099|721
1646918100000|2022-03-10 13:15:00|210428.4|210278.4|210427.1|210277.1|210594.6|210444.6|210344.5|210194.5|809
1646918400000|2022-03-10 13:20:00|210455.1|210305.1|210355.8|210205.8|210461.8|210311.8|210353.3|210203.3|763
1646918700000|2022-03-10 13:25:00|210352.9|210202.9|210422.2|210136.9|210461.2|210236.6|210279.3|210084.5|751
1646919000000|2022-03-10 13:30:00|210424.8|210146.7|209852.8|209702.8|210505.1|210293.9|209721.1|209571.1|803
1646919300000|2022-03-10 13:35:00|209851|209701|210168.1|210018.1|210172.3|210022.3|209849.2|209699.2|816
1646919600000|2022-03-10 13:40:00|210169.7|210019.7|210288.7|210138.7|210417.6|210267.6|210111.2|209961.2|755
1646919900000|2022-03-10 13:45:00|210288.3|210138.3|210404.5|210254.5|210464.1|210314.1|210074.5|209924.5|804
1646920200000|2022-03-10 13:50:00|210403|210253|210453.4|210303.4|210474.2|210324.2|210319.8|210169.8|811
1646920500000|2022-03-10 13:55:00|210445.3|210295.3|210242.3|210092.3|210445.3|210295.3|210196.5|210046.5|817
1646920800000|2022-03-10 14:00:00|210244|210094|210337|210187|210337.4|210243.5|210109.1|209959.1|741
1646921100000|2022-03-10 14:05:00|210339.2|210189.2|210175.8|210025.8|210342.1|210192.1|210157.5|210007.5|753
1646921400000|2022-03-10 14:10:00|210172.5|210022.5|210260.8|210110.8|210406.3|210256.3|210172.5|210022.5|785
1646921700000|2022-03-10 14:15:00|210260.3|210110.3|210325.8|210175.8|210370.3|210220.3|210253.7|210103.7|766
1646922000000|2022-03-10 14:20:00|210327.3|210177.3|210316|210166|210396.5|210246.5|210192.7|210042.7|774
1646922300000|2022-03-10 14:25:00|210314.3|210164.3|210297.2|210147.2|210314.3|210164.3|210170.5|210020.5|688
1646922600000|2022-03-10 14:30:00|210293.6|210143.6|210337.6|210187.6|210529.1|210379.1|210293.6|210143.6|783
1646922900000|2022-03-10 14:35:00|210337.7|210187.7|210244.9|210094.9|210357|210207|210123.8|209973.8|735
1646923200000|2022-03-10 14:40:00|210245.2|210095.2|210039.9|209889.9|210252.3|210102.3|209771.5|209621.5|773
1646923500000|2022-03-10 14:45:00|210040.1|209890.1|209985.5|209835.5|210093.4|209943.4|209905.8|209755.8|742
1646923800000|2022-03-10 14:50:00|209985.1|209835.1|209966.3|209816.3|210033.1|209888.1|209925.9|209775.9|747
1646924100000|2022-03-10 14:55:00|209962.8|209812.8|209600|209450|209965.9|209815.9|209546.6|209444.3|904
1646924400000|2022-03-10 15:00:00|209600.3|209450.3|209562.8|209412.8|209718.7|209568.7|209417.4|209280.7|1055
1646924700000|2022-03-10 15:05:00|209560.7|209410.7|209619.6|209469.6|209641|209491|209474.1|209324.1|1039
1646925000000|2022-03-10 15:10:00|209620.4|209470.4|209310.9|209160.9|209636.3|209486.3|209299|209149|1059
1646925300000|2022-03-10 15:15:00|209312.3|209162.3|209254|209104|209370.7|209238.2|209198|209089.9|973
1646925600000|2022-03-10 15:20:00|209251.1|209101.1|209539|209389|209546.3|209430.6|209202.2|209100.5|949
1646925900000|2022-03-10 15:25:00|209541.1|209391.1|209634.3|209484.3|209694.9|209544.9|209528.2|209378.2|999
1646926200000|2022-03-10 15:30:00|209638.1|209488.1|209861.7|209711.7|209861.8|209711.8|209466.5|209349.1|1070
1646926500000|2022-03-10 15:35:00|209865.4|209715.4|209502|209352|209866.4|209716.4|209500.9|209350.9|955
1646926800000|2022-03-10 15:40:00|209505.2|209355.2|209327.1|209177.1|209540.7|209409.6|209319.2|209169.2|877
1646927100000|2022-03-10 15:45:00|209327.4|209177.4|209351.8|209201.8|209373.2|209244.2|209284.9|209170.7|947
1646927400000|2022-03-10 15:50:00|209350.6|209200.6|209663.3|209513.3|209718.7|209568.7|209261.1|209161.5|943
1646927700000|2022-03-10 15:55:00|209665.2|209515.2|209626.2|209476.2|209751.2|209658.6|209619|209471|999
1646928000000|2022-03-10 16:00:00|209627.4|209477.4|209927.8|209777.8|209928.6|209819.7|209608.2|209472.2|922
1646928300000|2022-03-10 16:05:00|209926.8|209776.8|210003.2|209853.2|210086.7|209981.4|209894.3|209744.3|795
1646928600000|2022-03-10 16:10:00|210003.6|209853.6|209916.6|209766.6|210053.7|209973|209878.5|209764.7|816
1646928900000|2022-03-10 16:15:00|209920.9|209770.9|210002.9|209852.9|210014.3|209915.3|209881.8|209769.8|823
1646929200000|2022-03-10 16:20:00|210003.1|209853.1|210047.7|209897.7|210091.4|209990.5|209986.8|209850.6|917
1646929500000|2022-03-10 16:25:00|210047.5|209897.5|210193.4|210043.4|210300.6|210196.7|209998.9|209892.8|959
1646929800000|2022-03-10 16:30:00|210194.7|210044.7|210119|209969|210199.3|210069.6|210058.8|209957.6|828
1646930100000|2022-03-10 16:35:00|210119.3|209969.3|210058.3|209908.3|210120.6|210002.1|209972|209875.1|824
1646930400000|2022-03-10 16:40:00|210057.8|209907.8|210267.3|210117.3|210306.1|210167.4|210010.8|209907.8|618
1646930700000|2022-03-10 16:45:00|210265.5|210115.5|210036.6|209986.6|210267.3|210117.3|210033.2|209934.7|884
1646931000000|2022-03-10 16:50:00|210036.8|209986.8|210056.5|209906.5|210134.4|209997|210029|209903.7|857
1646931300000|2022-03-10 16:55:00|210056.1|209906.1|209873.8|209723.8|210061.4|209911.4|209873.8|209723.8|860
1646931600000|2022-03-10 17:00:00|209869.1|209719.1|209854.1|209704.1|209877.4|209758.4|209784.4|209634.4|785
1646931900000|2022-03-10 17:05:00|209853.3|209703.3|209810.7|209660.7|209858.6|209760.2|209652.4|209535.7|813
1646932200000|2022-03-10 17:10:00|209807.5|209657.5|209788.5|209638.5|209843.9|209749.6|209772.5|209632.2|846
1646932500000|2022-03-10 17:15:00|209792.1|209642.1|209918.6|209768.6|209927.6|209777.6|209749.1|209641.6|770
1646932800000|2022-03-10 17:20:00|209918.5|209768.5|209833.2|209683.2|209926.3|209776.3|209802.4|209666.7|832
1646933100000|2022-03-10 17:25:00|209837.1|209687.1|209971.7|209821.7|209975.5|209855.3|209836.9|209686.9|677
1646933400000|2022-03-10 17:30:00|209974.4|209824.4|209954.7|209804.7|210039.9|209939.5|209902.5|209795.4|737
1646933700000|2022-03-10 17:35:00|209954.1|209804.1|209887.6|209737.6|209968.1|209851.4|209863.5|209713.5|640
1646934000000|2022-03-10 17:40:00|209888.9|209738.9|209905.1|209755.1|209928.2|209790.8|209831.4|209681.4|816
1646934300000|2022-03-10 17:45:00|209904.7|209754.7|209941.8|209791.8|209947.5|209797.5|209838.8|209739.3|785
1646934600000|2022-03-10 17:50:00|209941.9|209791.9|209901.5|209751.5|209958.4|209840.7|209875.9|209749.8|766
1646934900000|2022-03-10 17:55:00|209901.1|209751.1|209991.3|209841.3|210019.5|209900.7|209894.9|209751.1|780
1646935200000|2022-03-10 18:00:00|209975.9|209825.9|209902.1|209752.1|209979.8|209829.8|209847.2|209697.2|702
1646935500000|2022-03-10 18:05:00|209901.8|209751.8|209816.6|209666.6|209902.9|209752.9|209760.7|209656.5|641
1646935800000|2022-03-10 18:10:00|209816.1|209666.1|209686|209536|209830.9|209723.2|209606.5|209491.5|747
1646936100000|2022-03-10 18:15:00|209685.8|209535.8|209501.2|209351.2|209695.8|209553.7|209435.8|209306.8|680
1646936400000|2022-03-10 18:20:00|209503.5|209353.5|209508.8|209358.8|209610|209481.1|209484|209348.7|707
1646936700000|2022-03-10 18:25:00|209514.3|209364.3|209449.7|209299.7|209526.2|209403.9|209398.4|209298.2|592
1646937000000|2022-03-10 18:30:00|209449.4|209299.4|209390.3|209240.3|209475.4|209371.5|209356.3|209237.4|745
1646937300000|2022-03-10 18:35:00|209390.2|209240.2|209432.7|209282.7|209435.9|209294.6|209300.5|209163.5|761
1646937600000|2022-03-10 18:40:00|209433.1|209283.1|209467.4|209317.4|209512.9|209403|209352.9|209250.9|833
1646937900000|2022-03-10 18:45:00|209466.1|209316.1|209402.9|209252.9|209467.5|209363.1|209380.6|209239.8|732
1646938200000|2022-03-10 18:50:00|209402.4|209252.4|209504.3|209354.3|209526.8|209376.8|209349.5|209246.9|726
1646938500000|2022-03-10 18:55:00|209503.9|209353.9|209527.4|209377.4|209613.7|209463.7|209478.2|209328.2|778
1646938800000|2022-03-10 19:00:00|209519.1|209369.1|209404.9|209254.9|209578.6|209475.9|209404.1|209254.1|790
1646939100000|2022-03-10 19:05:00|209404.7|209254.7|209481.6|209331.6|209482.3|209332.3|209309|209194.4|712
1646939400000|2022-03-10 19:10:00|209481.3|209331.3|209441.7|209291.7|209483.6|209381.3|209384.7|209285.8|647
1646939700000|2022-03-10 19:15:00|209441.6|209291.6|209403|209253|209477.8|209373.6|209384.2|209253|697
1646940000000|2022-03-10 19:20:00|209402.8|209252.8|209450.1|209300.1|209463.8|209352.4|209373.2|209236.4|801
1646940300000|2022-03-10 19:25:00|209448.5|209298.5|209307.4|209157.4|209448.8|209298.8|209294|209144|727
1646940600000|2022-03-10 19:30:00|209301.1|209151.1|209318.9|209268.9|209381.7|209273.2|209266.5|209116.5|761
1646940900000|2022-03-10 19:35:00|209366.1|209216.1|209361.3|209211.3|209366.1|209267.9|209297.1|209190.7|681
1646941200000|2022-03-10 19:40:00|209360.3|209210.3|209440.3|209290.3|209485.9|209371.8|209301.2|209196.8|711
1646941500000|2022-03-10 19:45:00|209439.2|209289.2|209485.4|209335.4|209639.5|209534.8|209423.6|209287.9|755
1646941800000|2022-03-10 19:50:00|209482.1|209332.1|209507.6|209357.6|209532.6|209417.4|209406.3|209278.2|763
1646942100000|2022-03-10 19:55:00|209502.8|209352.8|209569.1|209419.1|209569.1|209452.7|209444|209346.9|734
1646942400000|2022-03-10 20:00:00|209569.2|209419.2|209652.5|209502.5|209657|209507|209569.2|209419.2|830
1646942700000|2022-03-10 20:05:00|209654.9|209504.9|209638.2|209488.2|209742.4|209592.4|209615.4|209465.4|859
1646943000000|2022-03-10 20:10:00|209637.6|209487.6|209594.4|209444.4|209649.9|209528.9|209534.6|209433.1|925
1646943300000|2022-03-10 20:15:00|209596.4|209446.4|209628.1|209478.1|209646.3|209539.4|209557.1|209438.8|825
1646943600000|2022-03-10 20:20:00|209631.1|209481.1|209627.5|209477.5|209647.2|209497.2|209593.3|209443.3|767
1646943900000|2022-03-10 20:25:00|209630.6|209480.6|209524.7|209374.7|209659.4|209509.4|209492.8|209342.8|724
1646944200000|2022-03-10 20:30:00|209526.2|209376.2|209479|209329|209565.1|209415.1|209463.6|209313.6|799
1646944500000|2022-03-10 20:35:00|209480.7|209330.7|209565.3|209415.3|209622|209472|209459.6|209309.6|791
1646944800000|2022-03-10 20:40:00|209566.4|209416.4|209433.6|209283.6|209568.6|209418.6|209419.8|209269.8|781
1646945100000|2022-03-10 20:45:00|209430.8|209280.8|209441.9|209291.9|209515.9|209365.9|209420.2|209270.2|866
1646945400000|2022-03-10 20:50:00|209441.6|209291.6|209377.5|209227.5|209445.5|209295.5|209350.1|209200.1|727
1646945700000|2022-03-10 20:55:00|209377.3|209227.3|209451.1|209301.1|209516.4|209366.4|209377.3|209227.3|837
1646946000000|2022-03-10 21:00:00|209445.4|209295.4|209561.2|209411.2|209599|209449|209444.9|209294.9|668
1646946300000|2022-03-10 21:05:00|209559|209409|209523.3|209373.3|209578.2|209428.2|209507.8|209357.8|468
1646946600000|2022-03-10 21:10:00|209519.5|209369.5|209562.9|209412.9|209572.4|209422.4|209505.2|209355.2|433
1646946900000|2022-03-10 21:15:00|209562.6|209412.6|209421.4|209271.4|209566.5|209416.5|209415.9|209265.9|391
1646947200000|2022-03-10 21:20:00|209424.5|209274.5|209445.5|209295.5|209455.9|209305.9|209416.2|209266.2|354
1646947500000|2022-03-10 21:25:00|209440.6|209290.6|209438.2|209288.2|209452.2|209302.2|209434.1|209284.1|401
1646947800000|2022-03-10 21:30:00|209437.8|209287.8|209330.3|209180.3|209457.2|209307.2|209328.5|209178.5|581
1646948100000|2022-03-10 21:35:00|209331|209181|209325.9|209175.9|209335.2|209185.2|209315.5|209165.5|290
1646948400000|2022-03-10 21:40:00|209326.2|209176.2|209317.3|209167.3|209343.6|209193.6|209291.6|209141.6|295
1646948700000|2022-03-10 21:45:00|209317.1|209167.1|209407.9|209257.9|209427|209277|209304.3|209154.3|447
1646949000000|2022-03-10 21:50:00|209406.6|209256.6|209419.2|209269.2|209427.9|209277.9|209389.4|209239.4|341
1646949300000|2022-03-10 21:55:00|209414|209264|209480.7|209330.7|209555.8|209330.7|209344.1|209175.7|583
1646949600000|2022-03-10 22:00:00|209475.9|209325.9|209485.5|209227.1|209646|209336|209435.9|209208.8|104
1646949900000|2022-03-10 22:05:00|209486.3|209223.8|209670.5|209360.5|209686.6|209376.6|209421.3|209179.3|131
1646950200000|2022-03-10 22:10:00|209670.6|209360.6|209687.4|209377.4|209694|209384|209481.3|209181.9|277
1646950500000|2022-03-10 22:15:00|209687.1|209377.1|209666.1|209356.1|209698.4|209388.4|209640|209330|166
1646950800000|2022-03-10 22:20:00|209655.6|209345.6|209657|209347|209680.2|209370.2|209647.2|209337.2|122
1646951100000|2022-03-10 22:25:00|209659.6|209349.6|209657.1|209347.1|209683.8|209373.8|209627.7|209317.7|107
1646951400000|2022-03-10 22:30:00|209652.3|209342.3|209644.5|209334.5|209666.9|209356.9|209630.9|209320.9|823
1646951700000|2022-03-10 22:35:00|209645.7|209335.7|209648.5|209338.5|209670.1|209360.1|209619.4|209309.4|1039
1646952000000|2022-03-10 22:40:00|209650.3|209340.3|209610.8|209300.8|209696.4|209386.4|209531.5|209221.5|706
1646952300000|2022-03-10 22:45:00|209612|209302|209605.6|209295.6|209688.7|209378.7|209554.9|209244.9|732
1646952600000|2022-03-10 22:50:00|209622.9|209312.9|209623.6|209313.6|209690.3|209380.3|209528.5|209218.5|685
1646952900000|2022-03-10 22:55:00|209626.7|209316.7|209620.9|209310.9|209684.7|209374.7|209574.8|209264.8|741
1646953200000|2022-03-10 23:00:00|209619.3|209309.3|209440.6|209290.6|209713.6|209403.6|209439.9|209212.9|752
1646953500000|2022-03-10 23:05:00|209440.1|209290.1|209341.8|209191.8|209499.3|209293.6|209338.5|209106.7|533
1646953800000|2022-03-10 23:10:00|209341.7|209191.7|209302.2|209152.2|209342.9|209192.9|209300.4|209150.4|233
1646954100000|2022-03-10 23:15:00|209308.6|209158.6|209340.9|209190.9|209354.9|209204.9|209298.4|209148.4|261
1646954400000|2022-03-10 23:20:00|209340.8|209190.8|209302.4|209152.4|209341.4|209191.4|209294.6|209144.6|259
1646954700000|2022-03-10 23:25:00|209303|209153|209305.9|209155.9|209337.6|209187.6|209286.6|209136.6|260
1646955000000|2022-03-10 23:30:00|209305.7|209155.7|209358.5|209208.5|209451.1|209236.4|209304|209154|349
1646955300000|2022-03-10 23:35:00|209353.1|209203.1|209316.5|209166.5|209481.8|209285.1|209304.7|209154.7|424
1646955600000|2022-03-10 23:40:00|209315.1|209165.1|209293.1|209143.1|209353|209203|209277.1|209127.1|420
1646955900000|2022-03-10 23:45:00|209293.3|209143.3|209267.4|209117.4|209331|209181|209264|209114|584
1646956200000|2022-03-10 23:50:00|209266.4|209116.4|209274.3|209124.3|209283.1|209133.1|209249.3|209099.3|308
1646956500000|2022-03-10 23:55:00|209273.8|209123.8|209305|209155|209319.5|209169.5|209261.8|209111.8|468
1646956800000|2022-03-11 00:00:00|209290.1|209140.1|209326.4|209176.4|209340.8|209190.8|209284.3|209134.3|708
1646957100000|2022-03-11 00:05:00|209329.7|209179.7|209365|209215|209365|209215|209293.7|209143.7|640
1646957400000|2022-03-11 00:10:00|209364.5|209214.5|209322.7|209172.7|209369.1|209219.1|209316.2|209166.2|593
1646957700000|2022-03-11 00:15:00|209320.4|209170.4|209331.1|209181.1|209353.9|209203.9|209298.9|209148.9|619
1646958000000|2022-03-11 00:20:00|209330.7|209180.7|209358.1|209208.1|209382.8|209232.8|209328.7|209178.7|534
1646958300000|2022-03-11 00:25:00|209363.6|209213.6|209368.5|209218.5|209385.9|209235.9|209333.6|209183.6|396
1646958600000|2022-03-11 00:30:00|209367.4|209217.4|209347.3|209197.3|209376.4|209226.4|209301.5|209151.5|434
1646958900000|2022-03-11 00:35:00|209347.1|209197.1|209369.9|209219.9|209375.2|209225.2|209345.6|209195.6|453
1646959200000|2022-03-11 00:40:00|209370.7|209220.7|209386.8|209236.8|209396.4|209246.4|209359.6|209209.6|705
1646959500000|2022-03-11 00:45:00|209386.6|209236.6|209370.9|209220.9|209412.6|209262.6|209363.7|209213.7|612
1646959800000|2022-03-11 00:50:00|209371|209221|209486.1|209336.1|209493.7|209343.7|209361.3|209211.3|574
1646960100000|2022-03-11 00:55:00|209487.6|209337.6|209541|209391|209568.7|209418.7|209487.6|209337.6|635
1646960400000|2022-03-11 01:00:00|209540.4|209390.4|209652.7|209502.7|209667|209517|209514.4|209364.4|702
1646960700000|2022-03-11 01:05:00|209652.4|209502.4|209654.1|209504.1|209664.8|209514.8|209633.2|209483.2|507
1646961000000|2022-03-11 01:10:00|209665.3|209515.3|209734.9|209584.9|209745.7|209595.7|209640.9|209424.8|734
1646961300000|2022-03-11 01:15:00|209738.5|209588.5|209593.7|209443.7|209783.4|209633.4|209590.6|209440.6|744
1646961600000|2022-03-11 01:20:00|209593.6|209443.6|209792.4|209642.4|209792.4|209642.4|209593.6|209443.6|737
1646961900000|2022-03-11 01:25:00|209788|209638|209780.1|209630.1|209858.6|209708.6|209754.1|209604.1|878
1646962200000|2022-03-11 01:30:00|209778.9|209628.9|209771.5|209621.5|209805.8|209655.8|209736.4|209586.4|810
1646962500000|2022-03-11 01:35:00|209771.6|209621.6|209737.3|209587.3|209783.5|209633.5|209689.8|209539.8|850
1646962800000|2022-03-11 01:40:00|209738.6|209588.6|209750.1|209600.1|209827.4|209677.4|209706.3|209556.3|904
1646963100000|2022-03-11 01:45:00|209748.5|209598.5|209787.3|209637.3|209800.2|209650.2|209727.1|209577.1|704
1646963400000|2022-03-11 01:50:00|209787.9|209637.9|209841.2|209691.2|209847.2|209697.2|209760.9|209610.9|625
1646963700000|2022-03-11 01:55:00|209840.9|209690.9|209871.8|209721.8|209883.1|209733.1|209828.8|209678.8|482
1646964000000|2022-03-11 02:00:00|209869.1|209719.1|209735.1|209585.1|209886.8|209736.8|209725.1|209575.1|753
1646964300000|2022-03-11 02:05:00|209736.1|209586.1|209749.7|209599.7|209788|209638|209734.8|209584.8|721
1646964600000|2022-03-11 02:10:00|209750|209600|209776.5|209626.5|209791.1|209641.1|209746.1|209596.1|668
1646964900000|2022-03-11 02:15:00|209778|209628|209779.6|209629.6|209785.8|209635.8|209755.1|209605.1|555
1646965200000|2022-03-11 02:20:00|209779.8|209629.8|209875.4|209725.4|209875.4|209725.4|209757.7|209607.7|629
1646965500000|2022-03-11 02:25:00|209874.9|209724.9|209859.8|209709.8|209907.4|209757.4|209839.9|209689.9|787
1646965800000|2022-03-11 02:30:00|209859.5|209709.5|209852.3|209702.3|209898.8|209748.8|209832.9|209682.9|640
1646966100000|2022-03-11 02:35:00|209843.7|209693.7|209798.2|209648.2|209862.7|209712.7|209791.7|209641.7|620
1646966400000|2022-03-11 02:40:00|209790.6|209640.6|209809.8|209659.8|209833.6|209683.6|209758.9|209608.9|602
1646966700000|2022-03-11 02:45:00|209809.4|209659.4|209834.9|209684.9|209841|209691|209803.2|209653.2|546
1646967000000|2022-03-11 02:50:00|209835.1|209685.1|209813.2|209663.2|209897.7|209747.7|209804.2|209654.2|626
1646967300000|2022-03-11 02:55:00|209813|209663|209823.4|209673.4|209824.2|209674.2|209797.1|209647.1|393
1646967600000|2022-03-11 03:00:00|209818.9|209668.9|209815|209665|209847.2|209697.2|209791.3|209641.3|578
1646967900000|2022-03-11 03:05:00|209814.7|209664.7|209848.7|209698.7|209852.4|209702.4|209792|209642|732
1646968200000|2022-03-11 03:10:00|209841.7|209691.7|209899.2|209749.2|209905.6|209755.6|209828.3|209678.3|492
1646968500000|2022-03-11 03:15:00|209895.7|209745.7|209911.7|209761.7|209936|209786|209892.2|209742.2|544
1646968800000|2022-03-11 03:20:00|209912.1|209762.1|209912.5|209762.5|209931.9|209781.9|209901.9|209751.9|295
1646969100000|2022-03-11 03:25:00|209912.9|209762.9|209915.3|209765.3|209931.5|209781.5|209904.8|209754.8|345
1646969400000|2022-03-11 03:30:00|209914.5|209764.5|209925.7|209775.7|209949.7|209799.7|209904.2|209754.2|565
1646969700000|2022-03-11 03:35:00|209921.4|209771.4|209934.2|209784.2|209945.3|209795.3|209914.8|209764.8|496
1646970000000|2022-03-11 03:40:00|209935.3|209785.3|209913.2|209763.2|209943.2|209793.2|209901.3|209751.3|547
1646970300000|2022-03-11 03:45:00|209912.6|209762.6|209919.2|209769.2|209940.7|209790.7|209888.3|209738.3|603
1646970600000|2022-03-11 03:50:00|209917.5|209767.5|209860.7|209710.7|209933|209783|209859.2|209709.2|647
1646970900000|2022-03-11 03:55:00|209860.8|209710.8|209803.3|209653.3|209879.3|209729.3|209798.1|209648.1|745
1646971200000|2022-03-11 04:00:00|209801.5|209651.5|209843.6|209693.6|209847.2|209697.2|209794|209644|613
1646971500000|2022-03-11 04:05:00|209844.3|209694.3|209813|209663|209847.2|209697.2|209806.6|209656.6|552
1646971800000|2022-03-11 04:10:00|209813.3|209663.3|209873.6|209723.6|209885.5|209735.5|209808.5|209658.5|542
1646972100000|2022-03-11 04:15:00|209868.3|209718.3|209851.7|209701.7|209880|209730|209845.7|209695.7|456
1646972400000|2022-03-11 04:20:00|209853.2|209703.2|209841.1|209691.1|209876.7|209726.7|209836|209686|435
1646972700000|2022-03-11 04:25:00|209843.5|209693.5|209871.9|209721.9|209876.1|209726.1|209841.6|209691.6|498
1646973000000|2022-03-11 04:30:00|209871.7|209721.7|209870.3|209720.3|209883.5|209733.5|209854.6|209704.6|510
1646973300000|2022-03-11 04:35:00|209870.2|209720.2|209875|209725|209879.1|209729.1|209855.9|209705.9|491
1646973600000|2022-03-11 04:40:00|209874.6|209724.6|209875.2|209725.2|209884.5|209734.5|209872.9|209722.9|473
1646973900000|2022-03-11 04:45:00|209875.3|209725.3|209883.9|209733.9|209913.7|209763.7|209874.4|209724.4|350
1646974200000|2022-03-11 04:50:00|209886.9|209736.9|209922.9|209772.9|209937.5|209787.5|209874.1|209724.1|339
1646974500000|2022-03-11 04:55:00|209922.8|209772.8|209924.5|209774.5|209930.9|209780.9|209917.8|209767.8|355
1646974800000|2022-03-11 05:00:00|209925.8|209775.8|209914.4|209764.4|209951|209801|209912.4|209762.4|573
1646975100000|2022-03-11 05:05:00|209913.3|209763.3|209936.8|209786.8|209946.5|209796.5|209913.3|209763.3|619
1646975400000|2022-03-11 05:10:00|209936.6|209786.6|209946.7|209796.7|209973.2|209823.2|209919.1|209769.1|620
1646975700000|2022-03-11 05:15:00|209946.9|209796.9|210039.8|209889.8|210048|209898|209945.4|209795.4|827
1646976000000|2022-03-11 05:20:00|210037.6|209887.6|210030|209880|210050.8|209900.8|210017.9|209867.9|358
1646976300000|2022-03-11 05:25:00|210034.7|209884.7|210031.8|209881.8|210052.7|209902.7|210010.2|209860.2|518
1646976600000|2022-03-11 05:30:00|210028.1|209878.1|209981.7|209831.7|210048.9|209898.9|209976.1|209826.1|551
1646976900000|2022-03-11 05:35:00|209984.4|209834.4|209927.8|209777.8|210024.2|209874.2|209916.7|209766.7|706
1646977200000|2022-03-11 05:40:00|209926.9|209776.9|209940.1|209790.1|209983.3|209833.3|209921.1|209771.1|527
1646977500000|2022-03-11 05:45:00|209942.3|209792.3|209896.7|209746.7|209948.1|209798.1|209883.4|209733.4|518
1646977800000|2022-03-11 05:50:00|209897.6|209747.6|209856.7|209706.7|209910.3|209760.3|209852.6|209702.6|530
1646978100000|2022-03-11 05:55:00|209857.4|209707.4|209842.8|209692.8|209857.7|209707.7|209791.8|209641.8|593
1646978400000|2022-03-11 06:00:00|209839.6|209689.6|209770.1|209620.1|209893.9|209743.9|209760.9|209610.9|673
1646978700000|2022-03-11 06:05:00|209771.1|209621.1|209717.8|209567.8|209774.1|209624.1|209716.1|209566.1|577
1646979000000|2022-03-11 06:10:00|209717.6|209567.6|209618.6|209468.6|209720.2|209570.2|209590.4|209440.4|545
1646979300000|2022-03-11 06:15:00|209617.1|209467.1|209557.7|209407.7|209693.4|209543.4|209505.1|209355.1|557
1646979600000|2022-03-11 06:20:00|209557.1|209407.1|209569.5|209419.5|209591.7|209441.7|209555|209405|407
1646979900000|2022-03-11 06:25:00|209569.1|209419.1|209485.7|209335.7|209576.3|209426.3|209479.6|209329.6|498
1646980200000|2022-03-11 06:30:00|209485.2|209335.2|209564.6|209414.6|209574.9|209424.9|209482.4|209332.4|477
1646980500000|2022-03-11 06:35:00|209564.8|209414.8|209578.3|209428.3|209603.3|209453.3|209564.8|209414.8|538
1646980800000|2022-03-11 06:40:00|209577.9|209427.9|209505.3|209355.3|209582.1|209432.1|209485.7|209335.7|607
1646981100000|2022-03-11 06:45:00|209496|209346|209515.9|209365.9|209532.8|209382.8|209484.3|209334.3|573
1646981400000|2022-03-11 06:50:00|209515.6|209365.6|209502.6|209352.6|209524.3|209374.3|209493.8|209343.8|494
1646981700000|2022-03-11 06:55:00|209503.1|209353.1|209503|209353|209515.3|209365.3|209494.7|209344.7|450
1646982000000|2022-03-11 07:00:00|209498.4|209348.4|209428.2|209278.2|209510|209360|209410.9|209260.9|769
1646982300000|2022-03-11 07:05:00|209427.6|209277.6|209402.5|209252.5|209429.9|209279.9|209330|209180|792
1646982600000|2022-03-11 07:10:00|209401.4|209251.4|209438.9|209288.9|209438.9|209288.9|209337.9|209187.9|751
1646982900000|2022-03-11 07:15:00|209437|209287|209462.3|209312.3|209483.6|209333.6|209419.6|209269.6|691
1646983200000|2022-03-11 07:20:00|209461.9|209311.9|209599.2|209449.2|209602.1|209452.1|209460.7|209310.7|707
1646983500000|2022-03-11 07:25:00|209594.9|209444.9|209555.6|209405.6|209600.5|209450.5|209552.1|209402.1|796
1646983800000|2022-03-11 07:30:00|209556|209406|209619.8|209469.8|209654.2|209504.2|209556|209406|683
1646984100000|2022-03-11 07:35:00|209619.6|209469.6|209682.8|209532.8|209700.8|209550.8|209590.8|209440.8|786
1646984400000|2022-03-11 07:40:00|209688.6|209538.6|209608.3|209458.3|209691.4|209541.4|209594.9|209444.9|627
1646984700000|2022-03-11 07:45:00|209612.6|209462.6|209687.8|209537.8|209694|209544|209482.9|209332.9|675
1646985000000|2022-03-11 07:50:00|209687.5|209537.5|209652.7|209502.7|209698.3|209548.3|209603.6|209453.6|604
1646985300000|2022-03-11 07:55:00|209655.8|209505.8|209817.1|209667.1|209866.7|209716.7|209655.8|209505.8|754
1646985600000|2022-03-11 08:00:00|209817.4|209667.4|209950|209800|209954.6|209804.6|209774.4|209624.4|928
1646985900000|2022-03-11 08:05:00|209950.7|209800.7|210011.9|209861.9|210016|209866|209899.9|209749.9|885
1646986200000|2022-03-11 08:10:00|210009.9|209859.9|210245.5|210095.5|210268.7|210118.7|210002.8|209852.8|948
1646986500000|2022-03-11 08:15:00|210235.4|210085.4|210446.1|210296.1|210455.9|210305.9|210193|210043|782
1646986800000|2022-03-11 08:20:00|210446.3|210296.3|210459|210309|210601.8|210451.8|210396.7|210246.7|900
1646987100000|2022-03-11 08:25:00|210453.3|210303.3|210409.2|210259.2|210456.9|210306.9|210360.7|210210.7|717
1646987400000|2022-03-11 08:30:00|210407.9|210257.9|210491.2|210341.2|210519.3|210369.3|210389|210239|872
1646987700000|2022-03-11 08:35:00|210489.8|210339.8|210463.2|210313.2|210493.9|210343.9|210414|210264|879
1646988000000|2022-03-11 08:40:00|210459.7|210309.7|210451.2|210301.2|210521|210371|210407.5|210257.5|894
1646988300000|2022-03-11 08:45:00|210449.7|210299.7|210293.5|210143.5|210450.2|210300.2|210259|210109|912
1646988600000|2022-03-11 08:50:00|210294.7|210144.7|210394.6|210244.6|210424.2|210274.2|210290.2|210140.2|859
1646988900000|2022-03-11 08:55:00|210396.6|210246.6|210429.2|210279.2|210463.9|210313.9|210382.4|210232.4|758
1646989200000|2022-03-11 09:00:00|210426.1|210276.1|210384.6|210234.6|210451.4|210301.4|210330.3|210180.3|816
1646989500000|2022-03-11 09:05:00|210384.7|210234.7|210341|210191|210387.7|210237.7|210255.8|210105.8|765
1646989800000|2022-03-11 09:10:00|210340.6|210190.6|210200.6|210050.6|210389.6|210239.6|210199.9|210049.9|701
1646990100000|2022-03-11 09:15:00|210200.1|210050.1|210199.9|210049.9|210277.8|210127.8|210187.9|210037.9|744
1646990400000|2022-03-11 09:20:00|210202.9|210052.9|210118.2|209968.2|210213|210063|210061.8|209911.8|762
1646990700000|2022-03-11 09:25:00|210118|209968|210186.1|210036.1|210194.6|210044.6|210003|209853|786
1646991000000|2022-03-11 09:30:00|210185|210035|210306.1|210156.1|210357.7|210207.7|210183.3|210033.3|819
1646991300000|2022-03-11 09:35:00|210304.9|210154.9|210213.3|210063.3|210323.1|210173.1|210206.8|210056.8|753
1646991600000|2022-03-11 09:40:00|210211.5|210061.5|210141.6|209991.6|210213.1|210063.1|210085.3|209935.3|784
1646991900000|2022-03-11 09:45:00|210141.5|209991.5|210009.3|209859.3|210226.1|210076.1|210005.3|209855.3|787
1646992200000|2022-03-11 09:50:00|210009|209859|209948|209798|210035.7|209902.5|209930.9|209780.9|746
1646992500000|2022-03-11 09:55:00|209948.5|209798.5|209931.8|209781.8|209979.9|209829.9|209910.6|209760.6|815
1646992800000|2022-03-11 10:00:00|209929.5|209779.5|209828.9|209678.9|209931.5|209781.5|209773.6|209623.6|732
1646993100000|2022-03-11 10:05:00|209829.1|209679.1|209768.9|209618.9|209879.7|209729.7|209754|209604|714
1646993400000|2022-03-11 10:10:00|209772.5|209622.5|209936|209786|209945.4|209795.4|209754.4|209604.4|616
1646993700000|2022-03-11 10:15:00|209934.7|209784.7|209972.4|209822.4|209984.5|209834.5|209908.6|209758.6|626
1646994000000|2022-03-11 10:20:00|209973.7|209823.7|209873.3|209723.3|209984.8|209834.8|209866.4|209716.4|732
1646994300000|2022-03-11 10:25:00|209866.4|209716.4|209884.3|209734.3|209932.9|209782.9|209838.4|209688.4|782
1646994600000|2022-03-11 10:30:00|209887.1|209737.1|209856.5|209706.5|209913.8|209763.8|209838.6|209688.6|731
1646994900000|2022-03-11 10:35:00|209856.2|209706.2|209968.1|209818.1|209974.1|209824.1|209856.2|209706.2|727
1646995200000|2022-03-11 10:40:00|209970|209820|210037.3|209887.3|210049.1|209899.1|209954.6|209804.6|665
1646995500000|2022-03-11 10:45:00|210036.6|209886.6|209972|209822|210038.1|209888.1|209962.8|209812.8|687
1646995800000|2022-03-11 10:50:00|209970|209820|210196.3|210046.3|210223.6|210073.6|209969.5|209819.5|792
1646996100000|2022-03-11 10:55:00|210200.9|210050.9|210185.5|210035.5|210224.7|210074.7|210147.7|209997.7|795
1646996400000|2022-03-11 11:00:00|210183.8|210033.8|210015.6|209865.6|210191.3|210041.3|209994.7|209844.7|864
1646996700000|2022-03-11 11:05:00|210016.4|209866.4|210014|209964|210100.1|209968.3|209976.3|209826.3|692
1646997000000|2022-03-11 11:10:00|210013.9|209963.9|210146.3|209996.3|210170.9|210020.9|210011.5|209861.5|741
1646997300000|2022-03-11 11:15:00|210147.4|209997.4|210118.6|209968.6|210172.8|210051.1|210099.6|209949.6|679
1646997600000|2022-03-11 11:20:00|210130.6|209980.6|209680|209530|210296.3|210146.3|209527.8|209377.8|818
1646997900000|2022-03-11 11:25:00|209685.7|209535.7|209307.8|209157.8|209698.4|209548.4|209137.2|208987.2|1161
1646998200000|2022-03-11 11:30:00|209306.6|209156.6|209279.7|209129.7|209491.6|209341.6|209267.4|209117.4|1105
1646998500000|2022-03-11 11:35:00|209277.7|209127.7|209116.2|208966.2|209444.5|209294.5|209109.3|208959.3|1053
1646998800000|2022-03-11 11:40:00|209116.1|208966.1|209027.3|208877.3|209118.4|208968.4|208704.2|208554.2|1066
1646999100000|2022-03-11 11:45:00|209026.2|208876.2|208836.6|208686.6|209026.2|208876.2|208722.5|208572.5|977
1646999400000|2022-03-11 11:50:00|208839.2|208689.2|208920.7|208770.7|208942|208792|208811|208661|971
1646999700000|2022-03-11 11:55:00|208916.2|208766.2|209035.1|208885.1|209102.6|208952.6|208899.3|208749.3|886
1647000000000|2022-03-11 12:00:00|209037.6|208887.6|208995.3|208845.3|209059.9|208909.9|208973|208823|766
1647000300000|2022-03-11 12:05:00|208995.7|208845.7|209017|208867|209019.9|208869.9|208962.5|208812.5|897
1647000600000|2022-03-11 12:10:00|209016.9|208866.9|208943.8|208793.8|209042.3|208892.3|208821.3|208671.3|887
1647000900000|2022-03-11 12:15:00|208925.5|208775.5|208749.9|208599.9|208981.7|208831.7|208743.7|208593.7|1026
1647001200000|2022-03-11 12:20:00|208750.2|208600.2|208631.4|208481.4|208779.7|208629.7|208623.8|208473.8|925
1647001500000|2022-03-11 12:25:00|208630.4|208480.4|208807|208657|208842.9|208692.9|208630.4|208480.4|962
1647001800000|2022-03-11 12:30:00|208807.9|208657.9|208680.8|208530.8|208854.2|208704.2|208658|208508|960
1647002100000|2022-03-11 12:35:00|208678.8|208528.8|208695.8|208545.8|208710.4|208560.4|208675.1|208525.1|814
1647002400000|2022-03-11 12:40:00|208696|208546|208831.2|208681.2|208834.9|208684.9|208695.8|208545.8|928
1647002700000|2022-03-11 12:45:00|208831.1|208681.1|208950.3|208800.3|208959.6|208809.6|208820.7|208670.7|1034
1647003000000|2022-03-11 12:50:00|208933.4|208783.4|209163.1|209013.1|209173|209023|208930.6|208780.6|1006
1647003300000|2022-03-11 12:55:00|209162.8|209012.8|209240.4|209090.4|209354.6|209204.6|209159|209009|968
1647003600000|2022-03-11 13:00:00|209224.4|209074.4|208871.2|208721.2|209224.4|209074.4|208826.1|208676.1|969
1647003900000|2022-03-11 13:05:00|208874.2|208724.2|208862.1|208712.1|208946.4|208796.4|208771|208621|895
1647004200000|2022-03-11 13:10:00|208862.4|208712.4|208932.4|208782.4|208934.4|208784.4|208738.6|208588.6|970
1647004500000|2022-03-11 13:15:00|208932.8|208782.8|208991.4|208841.4|209043.2|208893.2|208902.4|208780.1|915
1647004800000|2022-03-11 13:20:00|208990.8|208840.8|208946.9|208796.9|208991.5|208841.5|208880.8|208770.1|826
1647005100000|2022-03-11 13:25:00|208944.8|208794.8|208899.8|208849.8|208975.3|208852|208899.8|208772.2|732
1647005400000|2022-03-11 13:30:00|208950.1|208800.1|208896.5|208746.5|209001|208851|208855.3|208731|846
1647005700000|2022-03-11 13:35:00|208898.1|208748.1|208686.8|208536.8|208909|208759|208661.5|208511.5|907
1647006000000|2022-03-11 13:40:00|208685.7|208535.7|208726.3|208576.3|208758.8|208608.8|208673.4|208523.4|872
1647006300000|2022-03-11 13:45:00|208725.7|208575.7|208718.6|208568.6|208769.2|208619.2|208669.2|208519.2|918
1647006600000|2022-03-11 13:50:00|208719|208569|208586.2|208436.2|208742.2|208592.2|208539|208393.3|899
1647006900000|2022-03-11 13:55:00|208586.6|208436.6|208698.8|208548.8|208720.9|208597.6|208543.5|208432.1|921
1647007200000|2022-03-11 14:00:00|208700.6|208550.6|208661.4|208511.4|208724.6|208596.6|208618.2|208468.2|837
1647007500000|2022-03-11 14:05:00|208660.7|208510.7|208652|208502|208685|208572.3|208492.7|208390.1|774
1647007800000|2022-03-11 14:10:00|208659.2|208509.2|208635.6|208585.6|208723.7|208615.4|208593|208493.9|713
1647008100000|2022-03-11 14:15:00|208635.7|208585.7|208789.5|208639.5|208826.6|208676.6|208558.3|208455.1|840
1647008400000|2022-03-11 14:20:00|208787.5|208637.5|208849.6|208699.6|208913.7|208773.8|208762.6|208612.6|894
1647008700000|2022-03-11 14:25:00|208847.4|208697.4|209007.6|208857.6|209065.8|208955.9|208833.6|208696.1|976
1647009000000|2022-03-11 14:30:00|209007.5|208857.5|209022.4|208872.4|209059.3|208924.4|208895.3|208745.3|1084
1647009300000|2022-03-11 14:35:00|209022|208872|209180.5|209030.5|209197.9|209068.6|208971.2|208821.2|1032
1647009600000|2022-03-11 14:40:00|209176.2|209026.2|209221.9|209071.9|209253.2|209155.1|209141.8|209026.2|1046
1647009900000|2022-03-11 14:45:00|209222.2|209072.2|209089.8|208939.8|209230|209080|209085.4|208935.4|1074
1647010200000|2022-03-11 14:50:00|209094|208944|209212.3|209062.3|209213.6|209123.2|209034.8|208884.8|1058
1647010500000|2022-03-11 14:55:00|209208.6|209058.6|209183.4|209033.4|209254.3|209147|209159.5|209020.3|914
1647010800000|2022-03-11 15:00:00|209185|209035|209216.7|209066.7|209281.9|209171.5|209168.3|209018.3|971
1647011100000|2022-03-11 15:05:00|209215.9|209065.9|209432.4|209282.4|209492.5|209391.2|209140.3|208990.3|994
1647011400000|2022-03-11 15:10:00|209431.6|209281.6|209472.6|209322.6|209530.3|209425.7|209384.9|209238.7|980
1647011700000|2022-03-11 15:15:00|209472.3|209322.3|209586.3|209436.3|209613|209463|209438|209303.9|920
1647012000000|2022-03-11 15:20:00|209586.4|209436.4|209522|209372|209661|209511|209425.5|209275.5|990
1647012300000|2022-03-11 15:25:00|209522.3|209372.3|209581.9|209431.9|209582.6|209432.6|209479.8|209329.8|998
1647012600000|2022-03-11 15:30:00|209584.6|209434.6|209582.2|209432.2|209617.9|209467.9|209406.8|209256.8|1012
1647012900000|2022-03-11 15:35:00|209583.6|209433.6|209569.9|209419.9|209637.3|209487.3|209411.5|209312.9|927
1647013200000|2022-03-11 15:40:00|209569.6|209419.6|209586.2|209436.2|209633.5|209483.5|209446.2|209296.2|956
1647013500000|2022-03-11 15:45:00|209585.5|209435.5|209502.2|209352.2|209618.7|209468.7|209493.3|209343.3|1026
1647013800000|2022-03-11 15:50:00|209501.3|209351.3|209398.6|209248.6|209508.5|209358.5|209342.6|209192.6|934
1647014100000|2022-03-11 15:55:00|209401.4|209251.4|209255.6|209105.6|209461|209311|209214.4|209078.1|1019
1647014400000|2022-03-11 16:00:00|209259|209109|209607.7|209457.7|209623.8|209508.5|209253.7|209103.7|1021
1647014700000|2022-03-11 16:05:00|209608|209458|209646.8|209496.8|209661|209556.4|209546|209421.3|941
1647015000000|2022-03-11 16:10:00|209643.5|209493.5|209661.3|209511.3|209664.8|209583.4|209503|209377.5|996
1647015300000|2022-03-11 16:15:00|209661.1|209511.1|209650.8|209500.8|209711.3|209608.3|209580.1|209473|894
1647015600000|2022-03-11 16:20:00|209650.1|209500.1|209542|209492|209650.1|209547.1|209474.5|209365.8|931
1647015900000|2022-03-11 16:25:00|209541.1|209491.1|209846.7|209696.7|209858.1|209766.2|209540.1|209461.1|987
1647016200000|2022-03-11 16:30:00|209846.2|209696.2|209764|209714|209849.6|209745.9|209694.4|209567.7|967
1647016500000|2022-03-11 16:35:00|209741.5|209691.5|209752.7|209602.7|209840.3|209709.5|209705.3|209555.3|956
1647016800000|2022-03-11 16:40:00|209752.5|209602.5|209892.4|209742.4|209937.5|209787.5|209750.1|209600.1|967
1647017100000|2022-03-11 16:45:00|209892.8|209742.8|209684.7|209534.7|209906.9|209756.9|209560.1|209419|931
1647017400000|2022-03-11 16:50:00|209690.8|209540.8|209835.8|209685.8|209891.2|209753.3|209690.8|209540.8|942
1647017700000|2022-03-11 16:55:00|209834|209684|209747|209597|209836.3|209721.8|209707.4|209557.4|848
1647018000000|2022-03-11 17:00:00|209749|209599|209764.7|209614.7|209869.8|209719.8|209741.1|209591.1|919
1647018300000|2022-03-11 17:05:00|209763.4|209613.4|209840.4|209690.4|209844.5|209694.5|209756.5|209606.5|894
1647018600000|2022-03-11 17:10:00|209839.6|209689.6|209847.1|209697.1|209885.7|209762.4|209800.3|209683|854
1647018900000|2022-03-11 17:15:00|209849|209699|209865.2|209715.2|209947.9|209845.2|209816.2|209689|803
1647019200000|2022-03-11 17:20:00|209864.8|209714.8|210009.2|209859.2|210040.8|209942|209841.8|209702.4|881
1647019500000|2022-03-11 17:25:00|210009|209859|209994.5|209844.5|210037.6|209923.6|209939.5|209818.7|857
1647019800000|2022-03-11 17:30:00|209995|209845|210038|209888|210049|209943.9|209946.2|209823.5|878
1647020100000|2022-03-11 17:35:00|210038.3|209888.3|210126.9|209976.9|210138.8|210035.5|210001.3|209887.6|800
1647020400000|2022-03-11 17:40:00|210127.8|209977.8|210127.9|209977.9|210144.3|210028.6|210041.5|209943.6|713
1647020700000|2022-03-11 17:45:00|210127.1|209977.1|210380.1|210230.1|210380.1|210278.2|210090.3|209974.6|720
1647021000000|2022-03-11 17:50:00|210377.5|210227.5|210308.7|210158.7|210419.8|210314.2|210289.4|210150.8|784
1647021300000|2022-03-11 17:55:00|210318.4|210168.4|210020|209870|210327.6|210177.6|210018.4|209868.4|870
1647021600000|2022-03-11 18:00:00|210023.6|209873.6|209941.8|209891.8|210050.3|209945.7|209925.6|209799.4|844
1647021900000|2022-03-11 18:05:00|209941.7|209891.7|210003.7|209853.7|210022.6|209914.9|209904.8|209795.4|868
1647022200000|2022-03-11 18:10:00|210001.3|209851.3|209943.5|209793.5|210004.3|209903|209877.9|209727.9|847
1647022500000|2022-03-11 18:15:00|209942.7|209792.7|209753|209603|209944.2|209794.2|209724.1|209602.1|727
1647022800000|2022-03-11 18:20:00|209733.7|209583.7|209670.1|209520.1|209743.8|209593.8|209633.4|209520.1|854
1647023100000|2022-03-11 18:25:00|209673.7|209523.7|209630.8|209480.8|209721.6|209619.8|209630.8|209480.8|776
1647023400000|2022-03-11 18:30:00|209630|209480|209649.8|209499.8|209657.4|209563.2|209532.4|209435|661
1647023700000|2022-03-11 18:35:00|209649.4|209499.4|209770.1|209620.1|209799.2|209649.2|209600.5|209495.3|687
1647024000000|2022-03-11 18:40:00|209770|209620|209745.4|209595.4|209804.1|209696.7|209697.5|209551.9|658
1647024300000|2022-03-11 18:45:00|209749|209599|209622.4|209472.4|209750.3|209600.3|209575.7|209470.9|711
1647024600000|2022-03-11 18:50:00|209623.7|209473.7|209751.6|209601.6|209756.7|209656.8|209615.2|209465.2|882
1647024900000|2022-03-11 18:55:00|209751|209601|209742.7|209592.7|209791.3|209665.4|209653|209549.7|787
1647025200000|2022-03-11 19:00:00|209742.8|209592.8|209704.9|209554.9|209754.2|209611.1|209661.1|209538.2|737
1647025500000|2022-03-11 19:05:00|209705.1|209555.1|209751.5|209601.5|209762.5|209612.5|209700.1|209550.1|687
1647025800000|2022-03-11 19:10:00|209748.3|209598.3|209646.9|209496.9|209751.5|209645.1|209646.9|209496.9|692
1647026100000|2022-03-11 19:15:00|209646.7|209496.7|209608.8|209458.8|209655|209514.7|209501.3|209351.3|676
1647026400000|2022-03-11 19:20:00|209612.8|209462.8|209655.6|209505.6|209694.7|209582.3|209543.3|209393.3|883
1647026700000|2022-03-11 19:25:00|209652.7|209502.7|209604.4|209454.4|209668.4|209518.4|209515.7|209412.3|860
1647027000000|2022-03-11 19:30:00|209604.6|209454.6|209393.9|209243.9|209607.9|209508.3|209392|209242|875
1647027300000|2022-03-11 19:35:00|209394.1|209244.1|209414.8|209264.8|209497.2|209366|209360.1|209210.1|770
1647027600000|2022-03-11 19:40:00|209429.6|209279.6|209481.5|209331.5|209489.4|209339.4|209427.4|209277.4|700
1647027900000|2022-03-11 19:45:00|209480.3|209330.3|209540.6|209390.6|209568.1|209445.7|209455.4|209305.4|800
1647028200000|2022-03-11 19:50:00|209539.9|209389.9|209668.7|209518.7|209696.2|209546.2|209537.3|209387.3|689
1647028500000|2022-03-11 19:55:00|209670|209520|209489.7|209339.7|209671.5|209521.5|209481.2|209331.2|755
1647028800000|2022-03-11 20:00:00|209492.3|209342.3|209720.2|209570.2|209720.2|209570.2|209462|209312|851
1647029100000|2022-03-11 20:05:00|209721|209571|209918.3|209768.3|209927.9|209777.9|209696.1|209546.1|838
1647029400000|2022-03-11 20:10:00|209918.1|209768.1|209917|209767|209971.5|209821.5|209901.7|209751.7|782
1647029700000|2022-03-11 20:15:00|209915.2|209765.2|209906.2|209756.2|210023.5|209873.5|209903.7|209753.7|615
1647030000000|2022-03-11 20:20:00|209910.8|209760.8|209850.4|209700.4|209916.3|209766.3|209803.9|209653.9|782
1647030300000|2022-03-11 20:25:00|209851.6|209701.6|209804|209654|209862|209713.7|209754.9|209632.8|749
1647030600000|2022-03-11 20:30:00|209800.9|209650.9|209838.5|209688.5|209978.1|209828.1|209788.2|209650.9|795
1647030900000|2022-03-11 20:35:00|209837.3|209687.3|209578.3|209428.3|209837.7|209687.7|209543.8|209393.8|697
1647031200000|2022-03-11 20:40:00|209579.2|209429.2|209372.9|209222.9|209621.7|209471.7|209356.2|209206.2|740
1647031500000|2022-03-11 20:45:00|209373.5|209223.5|209232|209082|209395.7|209245.7|209181.7|209031.7|855
1647031800000|2022-03-11 20:50:00|209233.5|209083.5|209319.7|209169.7|209364.1|209214.1|209197.4|209047.4|948
1647032100000|2022-03-11 20:55:00|209320.3|209170.3|209358.6|209208.6|209407.9|209257.9|209220.1|209070.1|919
1647032400000|2022-03-11 21:00:00|209360.6|209210.6|209329.7|209179.7|209394|209244|209324.9|209174.9|644
1647032700000|2022-03-11 21:05:00|209313.3|209163.3|209210.4|209060.4|209323|209173|209200.9|209050.9|553
1647033000000|2022-03-11 21:10:00|209211.5|209061.5|209177.8|209027.8|209326.7|209176.7|209169.7|209019.7|686
1647033300000|2022-03-11 21:15:00|209174|209024|209159.1|209009.1|209180.4|209030.4|209150.6|209000.6|582
1647033600000|2022-03-11 21:20:00|209162.7|209012.7|209105.6|208955.6|209163.8|209013.8|209083|208933|643
1647033900000|2022-03-11 21:25:00|209104.6|208954.6|209205.2|209055.2|209215.4|209065.4|209086.9|208936.9|596
1647034200000|2022-03-11 21:30:00|209206.1|209056.1|209201.1|209051.1|209215|209065|209179|209029|203
1647034500000|2022-03-11 21:35:00|209197.4|209047.4|209309.7|209159.7|209367.9|209217.9|209194.4|209044.4|295
1647034800000|2022-03-11 21:40:00|209321.3|209171.3|209424.9|209274.9|209448.1|209298.1|209310.3|209160.3|277
1647035100000|2022-03-11 21:45:00|209418.9|209268.9|209168.2|209018.2|209424.7|209274.7|209167.3|208964|455
1647035400000|2022-03-11 21:50:00|209166.7|209016.7|209214.3|209064.3|209286.2|209066.2|209109.1|208862.4|351
1647035700000|2022-03-11 21:55:00|209284.9|208991.2|209347.2|209037.2|209371.8|209118.8|209196.4|208973.8|240
1647205200000|2022-03-13 21:00:00|209291.8|208936.8|209217.2|208862.2|209392.3|209037.3|209211.5|208856.5|12
1647205500000|2022-03-13 21:05:00|209223|208868|209253.9|208898.9|209257|208902|209223|208868|9
1647205800000|2022-03-13 21:10:00|209223|208868|209364.2|209009.2|209414.8|209059.8|209223|208868|108
1647206100000|2022-03-13 21:15:00|209370.6|209015.6|209320.3|208965.3|209370.9|209015.9|209239.5|208884.5|140
1647206400000|2022-03-13 21:20:00|209313.7|208958.7|209298.1|208943.1|209313.7|208958.7|209298.1|208943.1|11
1647206700000|2022-03-13 21:25:00|209301.2|208946.2|209320.3|208965.3|209338|208983|209271.4|208916.4|14
1647207000000|2022-03-13 21:30:00|209342.5|208987.5|209349.5|208994.5|209384.3|209029.3|209296.9|208941.9|463
1647207300000|2022-03-13 21:35:00|209338.7|208983.7|209304.1|208949.1|209356.8|209001.8|209297.5|208942.5|69
1647207600000|2022-03-13 21:40:00|209333.4|208978.4|209363|209008|209363|209008|209297.5|208942.5|32
1647207900000|2022-03-13 21:45:00|209313.4|208958.4|209342.5|208987.5|209363|209008|209297.5|208942.5|21
1647208200000|2022-03-13 21:50:00|209307|208952|209336.2|208981.2|209403.4|209048.4|209286|208931|85
1647208500000|2022-03-13 21:55:00|209313.3|208958.3|209362.8|209007.8|209374.9|209019.9|209299.6|208944.6|91
1647208800000|2022-03-13 22:00:00|209353.3|208998.3|209328.2|208973.2|209492.4|209179.7|209197|208842|504
1647209100000|2022-03-13 22:05:00|209334.5|208979.5|209268.6|208967.1|209410.4|209093.7|209215.3|208895.3|475
1647209400000|2022-03-13 22:10:00|209269.3|208967.5|209296|208986|209314.2|209095.5|209192.5|208952.5|345
1647209700000|2022-03-13 22:15:00|209289.7|208996|209269.1|209016.2|209311|209117.9|209220.1|208967.9|324
1647210000000|2022-03-13 22:20:00|209289.6|208979.6|209200.9|208949.8|209302.2|209095|209151.6|208911.8|401
1647210300000|2022-03-13 22:25:00|209152.2|209002.2|209192.2|209042.2|209293.7|209087.4|209149|208929.9|364
1647210600000|2022-03-13 22:30:00|209192.1|209042.1|209193.7|209043.7|209317.9|209098.4|209183.7|208957.5|476
1647210900000|2022-03-13 22:35:00|209194.8|209044.8|209268.4|209118.4|209340.6|209128.9|209194.8|208978.1|334
1647211200000|2022-03-13 22:40:00|209266.2|209116.2|209255.1|209105.1|209344.6|209122|209237.6|209018.6|343
1647211500000|2022-03-13 22:45:00|209313.8|209042.9|209300.8|209150.8|209379.5|209156|209221.4|209011.2|325
1647211800000|2022-03-13 22:50:00|209300|209150|209356.5|209091.5|209379.4|209153.4|209259.1|209031.2|382
1647212100000|2022-03-13 22:55:00|209295|209145|209356.4|209091.5|209378.8|209153.9|209288.1|209054.9|378
1647212400000|2022-03-13 23:00:00|209351.7|209095.4|209214.1|209064.1|209351.7|209148.6|209169.6|208979.5|371
1647212700000|2022-03-13 23:05:00|209211.5|209061.5|209112.9|208962.9|209280.4|209074.2|209083.9|208868.3|443
1647213000000|2022-03-13 23:10:00|209111.5|208961.5|209114.8|208964.8|209243.7|209045.5|209083.8|208881.7|526
1647213300000|2022-03-13 23:15:00|209176.6|208913.2|209156|209006|209186|209007.4|209063.4|208898.8|470
1647213600000|2022-03-13 23:20:00|209156.4|209006.4|209119.8|208969.8|209211.9|209007.9|209099.6|208949.6|395
1647213900000|2022-03-13 23:25:00|209119.5|208969.5|209126.6|208976.6|209142.7|208992.7|209086.7|208936.7|371
1647214200000|2022-03-13 23:30:00|209128.6|208978.6|209142.4|208992.4|209143.6|208993.6|209120|208970|290
1647214500000|2022-03-13 23:35:00|209138.7|208988.7|209166.2|209016.2|209231.7|209033.1|209138.7|208944.6|409
1647214800000|2022-03-13 23:40:00|209166.3|209016.3|209131.4|208981.4|209169|209019|209124.7|208974.7|302
1647215100000|2022-03-13 23:45:00|209132.1|208982.1|209001.9|208851.9|209135|208985|208998.3|208848.3|366
1647215400000|2022-03-13 23:50:00|209000.6|208850.6|208943.4|208793.4|209103.5|208893.6|208942.9|208792.9|359
1647215700000|2022-03-13 23:55:00|208942.9|208792.9|209084.3|208934.3|209173.8|208959.3|208942.9|208792.9|421
1647216000000|2022-03-14 00:00:00|209091.6|208941.6|209086.7|208936.7|209217.6|209014.1|209068.6|208880.7|605
1647216300000|2022-03-14 00:05:00|209088.2|208938.2|209146.9|208996.9|209207.4|209014.1|209073.1|208855.6|544
1647216600000|2022-03-14 00:10:00|209151.2|209001.2|209175.1|208923|209278|209017.4|209107.3|208918.1|595
1647216900000|2022-03-14 00:15:00|209176.2|208922.7|209019.1|208869.1|209188.8|208978|208980.9|208830.9|436
1647217200000|2022-03-14 00:20:00|209020.7|208870.7|209079|208929|209092|208942|209017.6|208867.6|397
1647217500000|2022-03-14 00:25:00|209078|208928|209090.5|208940.5|209162.2|209012.2|209057.5|208907.5|652
1647217800000|2022-03-14 00:30:00|209091.1|208941.1|209141.8|208991.8|209181|209031|209075.6|208925.6|681
1647218100000|2022-03-14 00:35:00|209143.5|208993.5|209206.6|209056.6|209210.6|209060.6|209131|208981|685
1647218400000|2022-03-14 00:40:00|209206.5|209056.5|209197|209047|209245.3|209095.3|209187.1|209037.1|677
1647218700000|2022-03-14 00:45:00|209221|209071|209204|209054|209234.9|209084.9|209155.3|209005.3|575
1647219000000|2022-03-14 00:50:00|209206.8|209056.8|209317.4|209167.4|209326.4|209176.4|209182|209032|574
1647219300000|2022-03-14 00:55:00|209311.6|209161.6|209289.3|209139.3|209338.5|209188.5|209281.3|209131.3|576
1647219600000|2022-03-14 01:00:00|209285.8|209135.8|209279.1|209129.1|209340.8|209190.8|209243.4|209093.4|489
1647219900000|2022-03-14 01:05:00|209276.7|209126.7|209178.7|209028.7|209307.4|209157.4|209164.1|209014.1|523
1647220200000|2022-03-14 01:10:00|209183.5|209033.5|209236.7|209086.7|209290.3|209104|209157.1|209007.1|638
1647220500000|2022-03-14 01:15:00|209237.2|209087.2|209190.3|209040.3|209275.7|209125.7|209182.4|209018|748
1647220800000|2022-03-14 01:20:00|209192.8|209042.8|209180.4|209030.4|209212|209062|209155|209005|620
1647221100000|2022-03-14 01:25:00|209182.7|209032.7|209204.3|209054.3|209234.8|209084.8|209164.9|209014.9|536
1647221400000|2022-03-14 01:30:00|209194.7|209044.7|209339.3|209189.3|209375.2|209189.3|209191.3|209041.3|782
1647221700000|2022-03-14 01:35:00|209333.8|209183.8|209312.2|209162.2|209343.7|209193.7|209279.6|209129.6|693
1647222000000|2022-03-14 01:40:00|209311.6|209161.6|209292.1|209142.1|209377.5|209191.5|209283.4|209104.9|656
1647222300000|2022-03-14 01:45:00|209293|209143|209373.8|209223.8|209377.4|209227.4|209285.1|209135.1|664
1647222600000|2022-03-14 01:50:00|209377.3|209227.3|209371.1|209221.1|209413.1|209263.1|209347.5|209197.5|728
1647222900000|2022-03-14 01:55:00|209371|209221|209364.6|209214.6|209386|209236|209360.6|209210.6|569
1647223200000|2022-03-14 02:00:00|209366.2|209216.2|209441.7|209291.7|209453.8|209303.8|209363.2|209213.2|636
1647223500000|2022-03-14 02:05:00|209443.4|209293.4|209447.8|209297.8|209516.7|209366.7|209399.9|209249.9|657
1647223800000|2022-03-14 02:10:00|209445.3|209295.3|209435.7|209285.7|209459.1|209309.1|209412.8|209262.8|650
1647224100000|2022-03-14 02:15:00|209443.8|209293.8|209463.5|209313.5|209471|209321|209437.9|209287.9|467
1647224400000|2022-03-14 02:20:00|209460|209310|209530.6|209380.6|209536|209386|209393.9|209243.9|583
1647224700000|2022-03-14 02:25:00|209531.6|209381.6|209537.9|209387.9|209548.2|209398.2|209518.4|209368.4|502
1647225000000|2022-03-14 02:30:00|209536.4|209386.4|209642.3|209492.3|209644|209494|209523.4|209373.4|457
1647225300000|2022-03-14 02:35:00|209642.4|209492.4|209662.5|209512.5|209709|209559|209628.8|209458.3|714
1647225600000|2022-03-14 02:40:00|209664.4|209514.4|209628.3|209478.3|209664.4|209514.4|209606.5|209456.5|571
1647225900000|2022-03-14 02:45:00|209629.2|209479.2|209622.7|209472.7|209644.3|209494.3|209617.8|209467.8|429
1647226200000|2022-03-14 02:50:00|209618.3|209468.3|209619.1|209469.1|209636|209486|209592.3|209442.3|517
1647226500000|2022-03-14 02:55:00|209629|209479|209627.7|209477.7|209637.4|209487.4|209613.8|209463.8|424
1647226800000|2022-03-14 03:00:00|209626.7|209476.7|209639.4|209489.4|209682|209532|209615.7|209465.7|470
1647227100000|2022-03-14 03:05:00|209638.8|209488.8|209677.6|209527.6|209679.4|209529.4|209629.2|209479.2|430
1647227400000|2022-03-14 03:10:00|209678.6|209528.6|209690|209540|209713.5|209563.5|209669.5|209519.5|419
1647227700000|2022-03-14 03:15:00|209689.5|209539.5|209675.4|209525.4|209696.3|209543.6|209620.4|209428|581
1647228000000|2022-03-14 03:20:00|209677.9|209527.9|209600.9|209450.9|209679.1|209529.1|209594.8|209444.8|497
1647228300000|2022-03-14 03:25:00|209599.9|209449.9|209603.9|209453.9|209619.6|209469.6|209594|209444|440
1647228600000|2022-03-14 03:30:00|209603.3|209453.3|209687.9|209537.9|209687.9|209537.9|209591.1|209441.1|386
1647228900000|2022-03-14 03:35:00|209687.1|209537.1|209733.1|209583.1|209742.9|209592.9|209670.8|209520.8|400
1647229200000|2022-03-14 03:40:00|209734.3|209584.3|209747.4|209597.4|209761.1|209611.1|209729.9|209579.9|233
1647229500000|2022-03-14 03:45:00|209742.5|209592.5|209747.1|209597.1|209775|209625|209726.5|209576.5|290
1647229800000|2022-03-14 03:50:00|209751.3|209601.3|209765.2|209615.2|209790|209640|209743|209593|372
1647230100000|2022-03-14 03:55:00|209764.2|209614.2|209806.1|209656.1|209823.5|209673.5|209750.6|209600.6|351
1647230400000|2022-03-14 04:00:00|209804.7|209654.7|209844.5|209694.5|209863|209713|209795.3|209645.3|359
1647230700000|2022-03-14 04:05:00|209842.7|209692.7|209795.9|209645.9|209851.3|209701.3|209787.7|209637.7|338
1647231000000|2022-03-14 04:10:00|209798.2|209648.2|209848.3|209698.3|209884.5|209734.5|209793.2|209643.2|366
1647231300000|2022-03-14 04:15:00|209852.1|209702.1|209877.1|209727.1|209899.1|209731.5|209800.6|209591.2|364
1647231600000|2022-03-14 04:20:00|209876.4|209726.4|209836.3|209686.3|209898.5|209742.2|209783.8|209610.6|403
1647231900000|2022-03-14 04:25:00|209835.3|209685.3|209835.2|209685.2|209844.6|209694.6|209825.5|209675.5|330
1647232200000|2022-03-14 04:30:00|209835.1|209685.1|209804.4|209654.4|209855.2|209705.2|209804.4|209654.4|304
1647232500000|2022-03-14 04:35:00|209809.2|209659.2|209831.3|209681.3|209902.6|209697.7|209793.6|209604.2|264
1647232800000|2022-03-14 04:40:00|209827.5|209677.5|209799.6|209649.6|209836.5|209686.5|209795|209645|334
1647233100000|2022-03-14 04:45:00|209799.7|209649.7|209723.3|209573.3|209807.9|209657.9|209721|209571|306
1647233400000|2022-03-14 04:50:00|209719.7|209569.7|209695.8|209545.8|209737.6|209587.6|209685.3|209535.3|404
1647233700000|2022-03-14 04:55:00|209695.2|209545.2|209615.6|209465.6|209709.3|209559.3|209608.6|209458.6|485
1647234000000|2022-03-14 05:00:00|209614.9|209464.9|209659.7|209509.7|209674.7|209524.7|209598.9|209448.9|542
1647234300000|2022-03-14 05:05:00|209658.9|209508.9|209602.7|209452.7|209666.3|209516.3|209596.3|209446.3|525
1647234600000|2022-03-14 05:10:00|209602.9|209452.9|209615.5|209465.5|209625.6|209475.6|209593.4|209443.4|526
1647234900000|2022-03-14 05:15:00|209615.7|209465.7|209686.5|209536.5|209687.4|209537.4|209603.7|209453.7|515
1647235200000|2022-03-14 05:20:00|209685.4|209535.4|209703.3|209553.3|209717.2|209567.2|209683.8|209533.8|594
1647235500000|2022-03-14 05:25:00|209700.7|209550.7|209683|209533|209706.3|209556.3|209681.2|209531.2|502
1647235800000|2022-03-14 05:30:00|209683.8|209533.8|209706.7|209556.7|209745.8|209595.8|209681.8|209531.8|526
1647236100000|2022-03-14 05:35:00|209707|209557|209705.5|209555.5|209718.1|209568.1|209688.2|209538.2|412
1647236400000|2022-03-14 05:40:00|209704.5|209554.5|209699.7|209549.7|209715.8|209565.8|209694.6|209544.6|371
1647236700000|2022-03-14 05:45:00|209699.5|209549.5|209691.1|209541.1|209711|209561|209687.6|209537.6|356
1647237000000|2022-03-14 05:50:00|209691.3|209541.3|209701.6|209551.6|209713.1|209563.1|209688.7|209538.7|361
1647237300000|2022-03-14 05:55:00|209702|209552|209790.1|209640.1|209792|209642|209696.4|209546.4|484
1647237600000|2022-03-14 06:00:00|209788.9|209638.9|209867.3|209717.3|209870|209720|209777.5|209627.5|569
1647237900000|2022-03-14 06:05:00|209868.9|209718.9|209869|209719|209899.5|209749.5|209859.2|209709.2|486
1647238200000|2022-03-14 06:10:00|209869.3|209719.3|209863.2|209713.2|209874.4|209724.4|209846.6|209696.6|427
1647238500000|2022-03-14 06:15:00|209862.7|209712.7|209774.1|209624.1|209885.4|209735.4|209767.3|209617.3|467
1647238800000|2022-03-14 06:20:00|209773.8|209623.8|209588|209438|209802.2|209652.2|209587.9|209437.9|573
1647239100000|2022-03-14 06:25:00|209590.7|209440.7|209555.5|209405.5|209592.6|209442.6|209542.6|209392.6|410
1647239400000|2022-03-14 06:30:00|209556.3|209406.3|209699|209549|209699.6|209549.6|209547.2|209397.2|470
1647239700000|2022-03-14 06:35:00|209699.5|209549.5|209570|209420|209700.5|209550.5|209563.3|209413.3|493
1647240000000|2022-03-14 06:40:00|209570.7|209420.7|209536.5|209386.5|209572|209422|209506|209356|502
1647240300000|2022-03-14 06:45:00|209536.8|209386.8|209491.1|209341.1|209536.8|209386.8|209479.5|209329.5|470
1647240600000|2022-03-14 06:50:00|209490.9|209340.9|209624.2|209474.2|209637.3|209487.3|209489.4|209339.4|502
1647240900000|2022-03-14 06:55:00|209624|209474|209619.1|209469.1|209709.4|209559.4|209610.8|209460.8|591
1647241200000|2022-03-14 07:00:00|209620.6|209470.6|209545.3|209395.3|209699.5|209549.5|209528.3|209378.3|702
1647241500000|2022-03-14 07:05:00|209544.7|209394.7|209534.3|209384.3|209582.1|209432.1|209515.8|209365.8|750
1647241800000|2022-03-14 07:10:00|209533.9|209383.9|209547.4|209397.4|209570.3|209420.3|209511.3|209361.3|678
1647242100000|2022-03-14 07:15:00|209547.5|209397.5|209507.6|209357.6|209578.7|209428.7|209473.2|209323.2|758
1647242400000|2022-03-14 07:20:00|209507.4|209357.4|209352.2|209202.2|209508.5|209358.5|209342.6|209192.6|822
1647242700000|2022-03-14 07:25:00|209353.4|209203.4|209454.6|209304.6|209488|209338|209350.9|209200.9|703
1647243000000|2022-03-14 07:30:00|209454.3|209304.3|209454.3|209304.3|209508.7|209358.7|209415.3|209265.3|789
1647243300000|2022-03-14 07:35:00|209453.4|209303.4|209365.6|209215.6|209462.2|209312.2|209250.1|209100.1|765
1647243600000|2022-03-14 07:40:00|209368.2|209218.2|209339.6|209189.6|209391.5|209241.5|209318.5|209168.5|647
1647243900000|2022-03-14 07:45:00|209339.9|209189.9|209408.3|209258.3|209409.4|209259.4|209231.6|209081.6|595
1647244200000|2022-03-14 07:50:00|209409.3|209259.3|209496.9|209346.9|209513.9|209363.9|209403.5|209253.5|580
1647244500000|2022-03-14 07:55:00|209496.1|209346.1|209413.9|209263.9|209504.7|209354.7|209372.4|209222.4|670
1647244800000|2022-03-14 08:00:00|209415.9|209265.9|209587.4|209437.4|209610.4|209460.4|209408.5|209258.5|774
1647245100000|2022-03-14 08:05:00|209587.6|209437.6|209410.1|209260.1|209588.8|209438.8|209396.8|209246.8|797
1647245400000|2022-03-14 08:10:00|209410.3|209260.3|209431.5|209281.5|209445.5|209295.5|209302.5|209152.5|750
1647245700000|2022-03-14 08:15:00|209431.7|209281.7|209452.4|209302.4|209508.5|209358.5|209402|209252|821
1647246000000|2022-03-14 08:20:00|209452|209302|209354.4|209204.4|209469.6|209319.6|209335.2|209185.2|711
1647246300000|2022-03-14 08:25:00|209354.1|209204.1|209452.4|209302.4|209559.1|209409.1|209342|209192|741
1647246600000|2022-03-14 08:30:00|209451|209301|209443.3|209293.3|209567.5|209417.5|209417|209267|731
1647246900000|2022-03-14 08:35:00|209445.4|209295.4|209446.4|209296.4|209543.7|209393.7|209417.1|209267.1|761
1647247200000|2022-03-14 08:40:00|209446.8|209296.8|209426.2|209276.2|209490.4|209340.4|209393.1|209243.1|731
1647247500000|2022-03-14 08:45:00|209429.4|209279.4|209199.7|209049.7|209429.6|209279.6|209199.7|209049.7|544
1647247800000|2022-03-14 08:50:00|209198.2|209048.2|209250.5|209100.5|209294.1|209144.1|209144.5|208994.5|610
1647248100000|2022-03-14 08:55:00|209250.1|209100.1|209158.2|209008.2|209301.2|209151.2|209145.2|208995.2|571
1647248400000|2022-03-14 09:00:00|209162|209012|209103|208953|209293|209143|209095|208945|956
1647248700000|2022-03-14 09:05:00|209110|208960|209180|209030|209218|209068|209063|208913|795
1647249000000|2022-03-14 09:10:00|209166|209016|209052|208902|209166|209016|208968|208818|729
1647249300000|2022-03-14 09:15:00|209056|208906|209000|208850|209080|208930|208988|208838|710
1647249600000|2022-03-14 09:20:00|209000|208850|208994|208844|209054|208904|208894|208744|786
1647249900000|2022-03-14 09:25:00|208994|208844|208937|208787|209057|208907|208924|208774|821
1647250200000|2022-03-14 09:30:00|208935.6|208785.6|208933.9|208783.9|208949.3|208799.3|208922.8|208772.8|619
1647250500000|2022-03-14 09:35:00|208933|208783|208868.3|208718.3|208956.8|208806.8|208805.4|208655.4|898
1647250800000|2022-03-14 09:40:00|208866.4|208716.4|208841|208691|208883.4|208733.4|208720.5|208570.5|710
1647251100000|2022-03-14 09:45:00|208839.5|208689.5|208859.5|208709.5|208890.9|208740.9|208807.5|208657.5|833
1647251400000|2022-03-14 09:50:00|208860.4|208710.4|208756.5|208606.5|208888.4|208738.4|208747.9|208597.9|876
1647251700000|2022-03-14 09:55:00|208756.1|208606.1|208817.5|208667.5|208845.8|208695.8|208722.1|208572.1|973
1647252000000|2022-03-14 10:00:00|208812.7|208662.7|208622.5|208472.5|208858.5|208708.5|208617|208467|980
1647252300000|2022-03-14 10:05:00|208622.4|208472.4|208570.1|208420.1|208643.9|208493.9|208536.4|208386.4|841
1647252600000|2022-03-14 10:10:00|208571|208421|208604.3|208454.3|208650.7|208500.7|208555.5|208405.5|737
1647252900000|2022-03-14 10:15:00|208605.6|208455.6|208527.9|208377.9|208652.6|208502.6|208492.8|208342.8|591
1647253200000|2022-03-14 10:20:00|208527|208377|208701.3|208551.3|208752.7|208602.7|208521.1|208371.1|702
1647253500000|2022-03-14 10:25:00|208702.4|208552.4|208632.1|208482.1|208725.2|208575.2|208619|208469|731
1647253800000|2022-03-14 10:30:00|208633.1|208483.1|208432.3|208282.3|208635.7|208485.7|208429.3|208279.3|714
1647254100000|2022-03-14 10:35:00|208433|208283|208507.3|208357.3|208552.1|208402.1|208430.2|208280.2|731
1647254400000|2022-03-14 10:40:00|208504.4|208354.4|208557.6|208407.6|208560.7|208410.7|208483.6|208333.6|610
1647254700000|2022-03-14 10:45:00|208557.8|208407.8|208650|208500|208653.5|208503.5|208518.5|208368.5|728
1647255000000|2022-03-14 10:50:00|208650.4|208500.4|208645|208495|208719.5|208569.5|208621.1|208471.1|743
1647255300000|2022-03-14 10:55:00|208649|208499|208648.6|208498.6|208676.4|208526.4|208637.5|208487.5|768
1647255600000|2022-03-14 11:00:00|208648.7|208498.7|208667.1|208517.1|208780.3|208630.3|208599.1|208449.1|732
1647255900000|2022-03-14 11:05:00|208667|208517|208913.1|208763.1|208919.1|208769.1|208638.5|208488.5|629
1647256200000|2022-03-14 11:10:00|208913.8|208763.8|208918|208768|208942.4|208792.4|208793.7|208683.3|566
1647256500000|2022-03-14 11:15:00|208921.1|208771.1|208882.4|208732.4|208962.4|208812.4|208851|208701|627
1647256800000|2022-03-14 11:20:00|208884.4|208734.4|208879.5|208729.5|208900.6|208750.6|208861.8|208711.8|629
1647257100000|2022-03-14 11:25:00|208881|208731|209115.3|208965.3|209121.4|208971.4|208874.6|208724.6|969
1647257400000|2022-03-14 11:30:00|209117.2|208967.2|209232.8|209082.8|209300.6|209150.6|209093|208943|836
1647257700000|2022-03-14 11:35:00|209233.5|209083.5|209131|208981|209233.5|209083.5|209026.3|208902.8|796
1647258000000|2022-03-14 11:40:00|209130.5|208980.5|209111.6|209061.6|209166.1|209069.1|209061.4|208955.9|614
1647258300000|2022-03-14 11:45:00|209165.3|209015.3|209283.5|209133.5|209315.9|209215.9|209139.8|209011.8|756
1647258600000|2022-03-14 11:50:00|209283.6|209133.6|209374.1|209224.1|209383.7|209261.3|209256.6|209106.6|732
1647258900000|2022-03-14 11:55:00|209374.3|209224.3|209277.9|209127.9|209432.9|209282.9|209199.8|209049.8|605
1647259200000|2022-03-14 12:00:00|209277.5|209127.5|209183.5|209033.5|209347|209225.9|209117.9|208992.5|861
1647259500000|2022-03-14 12:05:00|209182.4|209032.4|209127.2|208977.2|209204.6|209054.6|209015.2|208865.2|849
1647259800000|2022-03-14 12:10:00|209127.3|208977.3|209045|208895|209225.6|209075.6|209044.4|208894.4|720
1647260100000|2022-03-14 12:15:00|209045.6|208895.6|209093.7|208943.7|209172.2|209022.2|209043|208893|795
1647260400000|2022-03-14 12:20:00|209086.6|208936.6|208971.1|208821.1|209086.6|208939.6|208963|208813|803
1647260700000|2022-03-14 12:25:00|208968.6|208818.6|208950.9|208800.9|208968.6|208818.6|208875.7|208725.7|795
1647261000000|2022-03-14 12:30:00|208951.4|208801.4|208822.4|208672.4|208951.4|208801.4|208756.1|208656.8|811
1647261300000|2022-03-14 12:35:00|208822.7|208672.7|208865.7|208715.7|208907.9|208757.9|208766.3|208659.6|807
1647261600000|2022-03-14 12:40:00|208865.3|208715.3|208793.1|208643.1|208870.2|208765.7|208748.8|208635.6|910
1647261900000|2022-03-14 12:45:00|208793.4|208643.4|208782.1|208632.1|208844.1|208694.1|208678.8|208549.9|832
1647262200000|2022-03-14 12:50:00|208782.4|208632.4|208684.5|208634.5|208805.7|208700.1|208616.1|208521.7|750
1647262500000|2022-03-14 12:55:00|208684.8|208634.8|208524.1|208374.1|208776.5|208676.1|208504.7|208374.1|910
1647262800000|2022-03-14 13:00:00|208523.6|208373.6|208445.7|208295.7|208608.1|208497.8|208421.1|208293.5|840
1647263100000|2022-03-14 13:05:00|208445.9|208295.9|208469.6|208319.6|208509.7|208374.9|208419.7|208279.6|730
1647263400000|2022-03-14 13:10:00|208469.8|208319.8|208415.6|208365.6|208490.7|208394.3|208411.1|208272.5|817
1647263700000|2022-03-14 13:15:00|208415.4|208365.4|208410.4|208260.4|208551.9|208452.3|208369.9|208253.9|885
1647264000000|2022-03-14 13:20:00|208410.2|208260.2|208609|208459|208614.5|208485.7|208350.4|208248.8|884
1647264300000|2022-03-14 13:25:00|208609.4|208459.4|208629.1|208479.1|208629.9|208529.3|208512.7|208415.2|861
1647264600000|2022-03-14 13:30:00|208630.7|208480.7|208582|208432|208652.1|208560.2|208536|208393.6|782
1647264900000|2022-03-14 13:35:00|208575.9|208425.9|208601.5|208451.5|208714.6|208564.7|208539.4|208394.5|776
1647265200000|2022-03-14 13:40:00|208601.9|208451.9|208767.6|208617.6|208784.7|208666.8|208593.8|208451.9|734
1647265500000|2022-03-14 13:45:00|208768.2|208618.2|208932.2|208782.2|208947.4|208807.3|208750|208616.8|770
1647265800000|2022-03-14 13:50:00|208931.3|208781.3|209016.8|208866.8|209067.3|208917.3|208921.5|208771.5|752
1647266100000|2022-03-14 13:55:00|209015|208865|208959.8|208809.8|209059.8|208942.1|208857.6|208723.8|780
1647266400000|2022-03-14 14:00:00|208959.6|208809.6|209050.1|208900.1|209091.2|208973.2|208911.4|208800.5|787
1647266700000|2022-03-14 14:05:00|209050|208900|208743.4|208593.4|209053.1|208903.1|208741.2|208591.2|774
1647267000000|2022-03-14 14:10:00|208742.8|208592.8|208766|208716|208854.3|208745.1|208740.7|208590.7|757
1647267300000|2022-03-14 14:15:00|208813.9|208663.9|208742.2|208592.2|208853.6|208723.5|208633.1|208540.4|744
1647267600000|2022-03-14 14:20:00|208744.2|208594.2|208660|208510|208843.9|208705.4|208631.9|208481.9|778
1647267900000|2022-03-14 14:25:00|208656.6|208506.6|208691.8|208541.8|208695.6|208545.6|208588.7|208443.8|780
1647268200000|2022-03-14 14:30:00|208681.9|208531.9|208694|208544|208801.5|208651.5|208638.1|208498.4|733
1647268500000|2022-03-14 14:35:00|208656|208506|208756.6|208606.6|208788|208638|208543.4|208442.3|690
1647268800000|2022-03-14 14:40:00|208756|208606|208635.1|208485.1|208760|208610|208581.1|208482.1|710
1647269100000|2022-03-14 14:45:00|208635.4|208485.4|208764.1|208614.1|208806.1|208687.6|208629.4|208479.4|761
1647269400000|2022-03-14 14:50:00|208764|208614|208682.2|208532.2|208804.1|208654.1|208596.2|208446.2|768
1647269700000|2022-03-14 14:55:00|208683.3|208533.3|208636.8|208486.8|208716.7|208566.7|208575.8|208438.6|739
1647270000000|2022-03-14 15:00:00|208635.9|208485.9|208773.2|208623.2|208804.4|208654.4|208620|208470|756
1647270300000|2022-03-14 15:05:00|208771.3|208621.3|208801.9|208651.9|208813|208663|208758.7|208608.7|677
1647270600000|2022-03-14 15:10:00|208805.1|208655.1|208844.6|208694.6|208846.1|208696.1|208755.2|208605.2|690
1647270900000|2022-03-14 15:15:00|208841.5|208691.5|208760.7|208610.7|208873.1|208723.1|208681.8|208531.8|727
1647271200000|2022-03-14 15:20:00|208759.5|208609.5|208812.5|208662.5|208915.4|208765.4|208750.5|208600.5|929
1647271500000|2022-03-14 15:25:00|208803.2|208653.2|208768.3|208618.3|208855.8|208705.8|208686.6|208536.6|886
1647271800000|2022-03-14 15:30:00|208766.9|208616.9|208716.6|208566.6|208847|208697|208684.2|208542.4|971
1647272100000|2022-03-14 15:35:00|208717|208567|208837.2|208687.2|208908.6|208758.6|208629.3|208509.8|923
1647272400000|2022-03-14 15:40:00|208839.2|208689.2|208809.4|208659.4|208852.4|208734.1|208709.6|208559.6|923
1647272700000|2022-03-14 15:45:00|208809.5|208659.5|208921.9|208771.9|208927.6|208777.6|208795.8|208645.8|885
1647273000000|2022-03-14 15:50:00|208920.2|208770.2|208987.9|208837.9|209041.6|208891.6|208811.8|208714|919
1647273300000|2022-03-14 15:55:00|208989.6|208839.6|209118.4|209068.4|209216.4|209121.6|208942.6|208816.3|1008
1647273600000|2022-03-14 16:00:00|209118.2|209068.2|209211.1|209061.1|209228.6|209135|209075.4|208973.2|1040
1647273900000|2022-03-14 16:05:00|209209.3|209059.3|209124.7|209074.7|209252.2|209135.2|209123|209017.4|953
1647274200000|2022-03-14 16:10:00|209126|209076|209252.8|209102.8|209269.7|209157.7|209090.1|208998.5|957
1647274500000|2022-03-14 16:15:00|209252.3|209102.3|209266.8|209116.8|209347.3|209250.3|209222.9|209095.6|933
1647274800000|2022-03-14 16:20:00|209265.3|209115.3|209165.2|209015.2|209269.1|209137.8|209006.2|208891.5|847
1647275100000|2022-03-14 16:25:00|209165.6|209015.6|209083.4|208933.4|209189.1|209039.1|208987.8|208878.5|775
1647275400000|2022-03-14 16:30:00|209083.3|208933.3|208940.5|208790.5|209090.9|208940.9|208844.6|208740.8|917
1647275700000|2022-03-14 16:35:00|208940.3|208790.3|208972.1|208822.1|209001|208892.5|208923|208779.2|936
1647276000000|2022-03-14 16:40:00|208973.1|208823.1|208956.3|208806.3|208987.8|208873.6|208821.4|208725.3|859
1647276300000|2022-03-14 16:45:00|208948.6|208798.6|209065.1|208915.1|209076.1|208926.1|208891.6|208741.6|942
1647276600000|2022-03-14 16:50:00|209064.4|208914.4|209163.1|209013.1|209174.7|209058.8|208992.3|208891.3|962
1647276900000|2022-03-14 16:55:00|209163.5|209013.5|209165|209015|209193|209043|209034.1|208904.8|969
1647277200000|2022-03-14 17:00:00|209157|209007|209190.2|209040.2|209191.2|209041.2|209042|208941.5|846
1647277500000|2022-03-14 17:05:00|209194|209044|209102.8|208952.8|209194.2|209044.2|209003.5|208854.7|879
1647277800000|2022-03-14 17:10:00|209101.8|208951.8|209100.2|208950.2|209112.8|209014.6|208977.3|208845.4|823
1647278100000|2022-03-14 17:15:00|209101.6|208951.6|209072.4|208922.4|209111.9|209014.1|209020.3|208899.6|852
1647278400000|2022-03-14 17:20:00|209073.2|208923.2|209031.2|208881.2|209120.5|209022.8|209000.3|208850.3|708
1647278700000|2022-03-14 17:25:00|209030.9|208880.9|209174.7|209024.7|209181.8|209031.8|208974.6|208824.6|848
1647279000000|2022-03-14 17:30:00|209176.5|209026.5|209163.8|209013.8|209212.2|209115|209068|208965.6|870
1647279300000|2022-03-14 17:35:00|209164.1|209014.1|209225.6|209075.6|209255.9|209133.8|209155.7|209005.7|826
1647279600000|2022-03-14 17:40:00|209225.5|209075.5|209318.2|209168.2|209321.8|209218.2|209193.6|209049.1|873
1647279900000|2022-03-14 17:45:00|209317.8|209167.8|209574.2|209424.2|209580.8|209430.8|209289.9|209165.7|929
1647280200000|2022-03-14 17:50:00|209564.2|209414.2|209469.6|209319.6|209583.6|209433.6|209388.2|209238.2|871
1647280500000|2022-03-14 17:55:00|209470.5|209320.5|209550.4|209400.4|209612.3|209510.1|209464.9|209314.9|736
1647280800000|2022-03-14 18:00:00|209550.5|209400.5|209604.2|209454.2|209637|209523.5|209508.8|209395.8|815
1647281100000|2022-03-14 18:05:00|209603.9|209453.9|209581.1|209431.1|209603.9|209453.9|209464.8|209314.8|883
1647281400000|2022-03-14 18:10:00|209580.2|209430.2|209459.9|209309.9|209587.3|209437.3|209459.7|209309.7|953
1647281700000|2022-03-14 18:15:00|209458.3|209308.3|209412.3|209262.3|209491|209393.1|209387|209237|898
1647282000000|2022-03-14 18:20:00|209392.4|209242.4|209430.6|209280.6|209466.9|209319.4|209340.3|209190.3|901
1647282300000|2022-03-14 18:25:00|209423.4|209273.4|209434.1|209284.1|209442.7|209316.1|209361.4|209232.2|849
1647282600000|2022-03-14 18:30:00|209429.5|209279.5|209467.8|209317.8|209486.8|209385.3|209409|209259|868
1647282900000|2022-03-14 18:35:00|209468|209318|209276.9|209126.9|209468|209344.2|209262.7|209126.6|922
1647283200000|2022-03-14 18:40:00|209274.7|209124.7|209259.7|209109.7|209304.3|209154.3|209249.5|209099.5|911
1647283500000|2022-03-14 18:45:00|209260.1|209110.1|209257.4|209107.4|209299.4|209170.9|209220.9|209073.2|887
1647283800000|2022-03-14 18:50:00|209256|209106|209236.8|209086.8|209265.9|209115.9|209198.5|209048.5|953
1647284100000|2022-03-14 18:55:00|209238.3|209088.3|209199.9|209049.9|209239.6|209100.2|209110.1|208960.1|843
1647284400000|2022-03-14 19:00:00|209197.7|209047.7|209079.1|208929.1|209217.9|209067.9|209013.3|208863.3|925
1647284700000|2022-03-14 19:05:00|209079.2|208929.2|209185.3|209035.3|209185.3|209035.3|208982.8|208867|810
1647285000000|2022-03-14 19:10:00|209184.9|209034.9|209026.9|208876.9|209185.3|209068.9|208987.1|208837.1|844
1647285300000|2022-03-14 19:15:00|209027.5|208877.5|209072.1|208922.1|209128.1|208978.1|209002.7|208852.7|964
1647285600000|2022-03-14 19:20:00|209074|208924|209115.7|208965.7|209136.4|208986.4|209064|208914|888
1647285900000|2022-03-14 19:25:00|209112.3|208962.3|209260.6|209110.6|209264.8|209114.8|209108.3|208958.3|871
1647286200000|2022-03-14 19:30:00|209262.2|209112.2|209318.1|209168.1|209385.8|209249.2|209250.5|209100.5|874
1647286500000|2022-03-14 19:35:00|209320.1|209170.1|209221|209071|209328|209178|209204.5|209054.5|660
1647286800000|2022-03-14 19:40:00|209219.2|209069.2|209216|209066|209305.4|209155.4|209201.8|209051.8|824
1647287100000|2022-03-14 19:45:00|209217.1|209067.1|209234.8|209084.8|209240.8|209136.6|209092.8|208986.5|868
1647287400000|2022-03-14 19:50:00|209215.5|209065.5|209263.9|209113.9|209285.2|209167.2|209176|209037.2|991
1647287700000|2022-03-14 19:55:00|209245.9|209095.9|209197|209047|209294.7|209144.7|209150|209000|945
1647288000000|2022-03-14 20:00:00|209202.2|209052.2|209154.1|209004.1|209221.2|209071.2|209115.4|208965.4|837
1647288300000|2022-03-14 20:05:00|209155.3|209005.3|209158.4|209008.4|209166.1|209016.1|209121.7|208971.7|769
1647288600000|2022-03-14 20:10:00|209158.3|209008.3|209237.7|209087.7|209237.7|209087.7|209150.6|209000.6|489
1647288900000|2022-03-14 20:15:00|209241|209091|209238|209088|209247.8|209097.8|209186.8|209036.8|638
1647289200000|2022-03-14 20:20:00|209236.2|209086.2|209168.9|209018.9|209244.4|209094.4|209168.8|209018.8|416
1647289500000|2022-03-14 20:25:00|209167.2|209017.2|209150.7|209000.7|209172.9|209022.9|209050.3|208900.3|702
1647289800000|2022-03-14 20:30:00|209165|209015|209228.1|209078.1|209235.3|209085.3|209140.9|208990.9|575
1647290100000|2022-03-14 20:35:00|209229.7|209079.7|209188.9|209038.9|209253.1|209103.1|209180.4|209030.4|469
1647290400000|2022-03-14 20:40:00|209189|209039|209241.7|209091.7|209274.2|209124.2|209170.5|209020.5|484
1647290700000|2022-03-14 20:45:00|209244.3|209094.3|209305.1|209155.1|209307.6|209157.6|209230.3|209080.3|445
1647291000000|2022-03-14 20:50:00|209305.7|209155.7|209283.4|209133.4|209309|209159|209269.5|209119.5|435
1647291300000|2022-03-14 20:55:00|209284|209134|209207.5|209057.5|209296|209139.1|209195.2|209014.5|446
1647291600000|2022-03-14 21:00:00|209273.2|209004.6|209256.5|208946.5|209295.7|209017.2|209243|208933|81
1647291900000|2022-03-14 21:05:00|209264.1|208954.1|209301.9|208991.9|209323|209013|209181.4|208871.4|204
1647292200000|2022-03-14 21:10:00|209302|208992|209276.7|208966.7|209343|209033|209243.2|208933.2|228
1647292500000|2022-03-14 21:15:00|209320|209010|209315.7|209005.7|209334.8|209024.8|209193.7|208883.7|248
1647292800000|2022-03-14 21:20:00|209288.4|208978.4|209025.9|208715.9|209318.9|209008.9|209015.1|208711.8|672
1647293100000|2022-03-14 21:25:00|209034.6|208724.6|208994.9|208731|209071.9|208814.7|208944.1|208694.1|233
1647293400000|2022-03-14 21:30:00|208998.6|208718.6|209240.7|208930.7|209292.8|208982.8|208952|208710.5|655
1647293700000|2022-03-14 21:35:00|209246.6|208936.6|209216.5|208906.5|209281.6|208971.6|209136.7|208826.7|469
1647294000000|2022-03-14 21:40:00|209205.6|208895.6|209082.7|208772.7|209289.4|208979.4|208978.4|208668.4|491
1647294300000|2022-03-14 21:45:00|209084.9|208774.9|209045.2|208735.2|209154.4|208844.4|209030.1|208720.1|387
1647294600000|2022-03-14 21:50:00|209056.1|208746.1|209119.9|208969.9|209197.1|208983.5|208838.6|208598|605
1647294900000|2022-03-14 21:55:00|209120.6|208970.6|209114.5|208857.4|209217.6|209007.6|209055.3|208829.4|231
1647295200000|2022-03-14 22:00:00|209053.2|208903.2|208972.2|208822.2|209302.2|209018.7|208864.1|208658.1|632
1647295500000|2022-03-14 22:05:00|208977.4|208827.4|208999|208849|209021.8|208871.8|208967.1|208817.1|469
1647295800000|2022-03-14 22:10:00|208998|208848|208992.6|208842.6|209004.1|208854.1|208985.4|208835.4|344
1647296100000|2022-03-14 22:15:00|208993.1|208843.1|208988.1|208838.1|209010.7|208860.7|208974.4|208824.4|388
1647296400000|2022-03-14 22:20:00|208988.3|208838.3|209000.1|208850.1|209007.2|208857.2|208973.6|208823.6|305
1647296700000|2022-03-14 22:25:00|208994.2|208844.2|208993.5|208843.5|209008.7|208858.7|208956.5|208806.5|365
1647297000000|2022-03-14 22:30:00|208990.3|208840.3|208961.1|208811.1|209005.5|208855.5|208938.6|208788.6|342
1647297300000|2022-03-14 22:35:00|208952.1|208802.1|208948.5|208798.5|208966.8|208816.8|208911.3|208761.3|361
1647297600000|2022-03-14 22:40:00|208952.8|208802.8|209022.7|208872.7|209038.9|208888.9|208940.1|208790.1|462
1647297900000|2022-03-14 22:45:00|209028.9|208878.9|208991.7|208841.7|209105.4|208882.6|208981.2|208805.6|398
1647298200000|2022-03-14 22:50:00|208987.2|208837.2|209011.4|208861.4|209062.7|208865.1|208956.2|208806.2|379
1647298500000|2022-03-14 22:55:00|209009.6|208859.6|209042.8|208892.8|209055.1|208905.1|209003.1|208853.1|340
1647298800000|2022-03-14 23:00:00|209042.5|208892.5|209090.7|208940.7|209103.7|208953.7|209028.5|208878.5|476
1647299100000|2022-03-14 23:05:00|209091.6|208941.6|209092.1|208942.1|209111.3|208961.3|209081.8|208931.8|551
1647299400000|2022-03-14 23:10:00|209092.3|208942.3|209129.4|208979.4|209153|209003|209092.3|208942.3|469
1647299700000|2022-03-14 23:15:00|209129|208979|209090.1|208940.1|209130|208980|209085|208935|423
1647300000000|2022-03-14 23:20:00|209089.9|208939.9|209110.3|208960.3|209112.5|208962.5|209088.1|208938.1|503
1647300300000|2022-03-14 23:25:00|209110.4|208960.4|209100.3|208950.3|209114.8|208964.8|209089.4|208939.4|475
1647300600000|2022-03-14 23:30:00|209101|208951|209095.5|208945.5|209112|208962|209080|208930|465
1647300900000|2022-03-14 23:35:00|209096|208946|209099|208949|209102.6|208952.6|209087.7|208937.7|345
1647301200000|2022-03-14 23:40:00|209096.2|208946.2|209096.1|208946.1|209102.8|208952.8|209091.7|208941.7|330
1647301500000|2022-03-14 23:45:00|209096.7|208946.7|209094.3|208944.3|209137.4|208987.4|209086.5|208936.5|354
1647301800000|2022-03-14 23:50:00|209093.4|208943.4|209092.5|208942.5|209108|208958|209085.7|208935.7|418
1647302100000|2022-03-14 23:55:00|209091.7|208941.7|209128|208978|209130.5|208980.5|209087.5|208937.5|492
1647302400000|2022-03-15 00:00:00|209125.2|208975.2|209068.7|208918.7|209130.4|208980.4|209067.3|208917.3|602
1647302700000|2022-03-15 00:05:00|209068.5|208918.5|209041.6|208891.6|209068.5|208918.5|209037|208887|546
1647303000000|2022-03-15 00:10:00|209043.7|208893.7|209068.1|208918.1|209094.7|208944.7|209018|208868|515
1647303300000|2022-03-15 00:15:00|209067.7|208917.7|209080.7|208930.7|209091.9|208941.9|209050.9|208900.9|325
1647303600000|2022-03-15 00:20:00|209081.8|208931.8|209044|208894|209087.3|208937.3|209040.5|208890.5|356
1647303900000|2022-03-15 00:25:00|209042.1|208892.1|209044.2|208894.2|209049.5|208899.5|209039.3|208889.3|272
1647304200000|2022-03-15 00:30:00|209044.9|208894.9|209037.9|208887.9|209057.6|208907.6|209032|208882|439
1647304500000|2022-03-15 00:35:00|209037.8|208887.8|209004.4|208854.4|209043|208893|208980.3|208830.3|472
1647304800000|2022-03-15 00:40:00|209004.6|208854.6|209091.1|208941.1|209094.8|208944.8|209004.2|208854.2|550
1647305100000|2022-03-15 00:45:00|209087.6|208937.6|209098.5|208948.5|209112.8|208962.8|209079.6|208929.6|594
1647305400000|2022-03-15 00:50:00|209099.8|208949.8|209119.2|208969.2|209122.8|208972.8|209075.9|208925.9|592
1647305700000|2022-03-15 00:55:00|209119.4|208969.4|209119.5|208969.5|209136.2|208986.2|209051|208901|721
1647306000000|2022-03-15 01:00:00|209119.7|208969.7|209133.7|208983.7|209156.8|209006.8|209085.3|208935.3|705
1647306300000|2022-03-15 01:05:00|209131.7|208981.7|209138.5|208988.5|209159.9|209009.9|209126.2|208976.2|369
1647306600000|2022-03-15 01:10:00|209138|208988|209112.5|208962.5|209151.8|209001.8|209106.3|208956.3|498
1647306900000|2022-03-15 01:15:00|209113|208963|209170.6|209020.6|209178.4|209028.4|209107.5|208957.5|624
1647307200000|2022-03-15 01:20:00|209174.3|209024.3|209154.2|209004.2|209215.3|209065.3|209148.8|208998.8|825
1647307500000|2022-03-15 01:25:00|209154.6|209004.6|209187.8|209037.8|209206.2|209056.2|209095.9|208945.9|786
1647307800000|2022-03-15 01:30:00|209187.6|209037.6|209324.6|209174.6|209326|209176|209136.4|208986.4|860
1647308100000|2022-03-15 01:35:00|209321.4|209171.4|209350|209200|209374.5|209224.5|209313.7|209163.7|902
1647308400000|2022-03-15 01:40:00|209352.9|209202.9|209223.9|209073.9|209354.9|209204.9|209211.9|209061.9|840
1647308700000|2022-03-15 01:45:00|209224.6|209074.6|209237.2|209087.2|209284.8|209134.8|209221.3|209071.3|825
1647309000000|2022-03-15 01:50:00|209240.9|209090.9|209321.1|209171.1|209327.5|209177.5|209142.8|208992.8|898
1647309300000|2022-03-15 01:55:00|209319.4|209169.4|209274.2|209124.2|209336.1|209186.1|209223.1|209073.1|883
1647309600000|2022-03-15 02:00:00|209275.2|209125.2|209120.2|208970.2|209303.3|209153.3|209104.5|208954.5|890
1647309900000|2022-03-15 02:05:00|209118.6|208968.6|209016.8|208866.8|209126|208976|208949.8|208799.8|869
1647310200000|2022-03-15 02:10:00|209012.4|208862.4|208987.3|208837.3|209037.9|208887.9|208971.9|208821.9|717
1647310500000|2022-03-15 02:15:00|208989.1|208839.1|209079.6|208929.6|209083|208933|208930.6|208780.6|802
1647310800000|2022-03-15 02:20:00|209075.7|208925.7|209116.9|208966.9|209175.7|209025.7|209060.3|208910.3|774
1647311100000|2022-03-15 02:25:00|209124.2|208974.2|208985.7|208835.7|209137.9|208987.9|208984.9|208834.9|795
1647311400000|2022-03-15 02:30:00|208985.8|208835.8|208990.3|208840.3|209047.3|208897.3|208975.1|208825.1|839
1647311700000|2022-03-15 02:35:00|208990.5|208840.5|208913.9|208763.9|208995.3|208845.3|208893.5|208743.5|944
1647312000000|2022-03-15 02:40:00|208914.3|208764.3|208976.6|208826.6|208978.3|208828.3|208896.4|208746.4|853
1647312300000|2022-03-15 02:45:00|208976.1|208826.1|208974.4|208824.4|208982.4|208832.4|208919.6|208769.6|701
1647312600000|2022-03-15 02:50:00|208974.5|208824.5|209025.6|208875.6|209034.9|208884.9|208972.9|208822.9|603
1647312900000|2022-03-15 02:55:00|209024.8|208874.8|209069.9|208919.9|209093|208943|209013.5|208863.5|743
1647313200000|2022-03-15 03:00:00|209069.6|208919.6|209022.1|208872.1|209069.6|208919.6|209018.1|208868.1|718
1647313500000|2022-03-15 03:05:00|209021.9|208871.9|209032.6|208882.6|209037.3|208887.3|208995.3|208845.3|590
1647313800000|2022-03-15 03:10:00|209032.1|208882.1|209038|208888|209079.7|208929.7|209027.3|208877.3|527
1647314100000|2022-03-15 03:15:00|209038.1|208888.1|209019.1|208869.1|209038.1|208888.1|209018.2|208868.2|422
1647314400000|2022-03-15 03:20:00|209018.6|208868.6|209004.6|208854.6|209022.6|208872.6|208996.3|208846.3|440
1647314700000|2022-03-15 03:25:00|209008|208858|209020.3|208870.3|209032.9|208882.9|209002.7|208852.7|718
1647315000000|2022-03-15 03:30:00|209024.3|208874.3|209004.8|208854.8|209034.3|208884.3|209003.7|208853.7|669
1647315300000|2022-03-15 03:35:00|209006|208856|209039.5|208889.5|209050.1|208900.1|208976.6|208826.6|799
1647315600000|2022-03-15 03:40:00|209041.6|208891.6|209044.7|208894.7|209057.9|208907.9|209037.1|208887.1|667
1647315900000|2022-03-15 03:45:00|209044.1|208894.1|209049.2|208899.2|209057.2|208907.2|209039.7|208889.7|444
1647316200000|2022-03-15 03:50:00|209050.3|208900.3|209046.6|208896.6|209056.6|208906.6|209041.7|208891.7|359
1647316500000|2022-03-15 03:55:00|209048.2|208898.2|209048.6|208898.6|209058|208908|209035.7|208885.7|466
1647316800000|2022-03-15 04:00:00|209041.7|208891.7|209058.7|208908.7|209106.9|208956.9|209036.6|208886.6|453
1647317100000|2022-03-15 04:05:00|209053.6|208903.6|209041.1|208891.1|209064.3|208914.3|209037.4|208887.4|442
1647317400000|2022-03-15 04:10:00|209041|208891|209045.7|208895.7|209058.6|208908.6|209032.9|208882.9|410
1647317700000|2022-03-15 04:15:00|209045.5|208895.5|209093.4|208943.4|209097.5|208947.5|209037.5|208887.5|405
1647318000000|2022-03-15 04:20:00|209093.3|208943.3|209112.8|208962.8|209131|208981|209086.8|208936.8|329
1647318300000|2022-03-15 04:25:00|209113.8|208963.8|209118|208968|209135.5|208985.5|209085.7|208935.7|353
1647318600000|2022-03-15 04:30:00|209130.3|208980.3|209065|208915|209130.3|208980.3|209060.6|208910.6|363
1647318900000|2022-03-15 04:35:00|209078.3|208928.3|209012|208862|209079.2|208929.2|209009|208859|457
1647319200000|2022-03-15 04:40:00|209013.5|208863.5|209031.4|208881.4|209036|208886|209007.4|208857.4|415
1647319500000|2022-03-15 04:45:00|209032|208882|209029.3|208879.3|209051|208901|209025.8|208875.8|360
1647319800000|2022-03-15 04:50:00|209029.2|208879.2|209039.6|208889.6|209043.3|208893.3|209011.5|208861.5|379
1647320100000|2022-03-15 04:55:00|209041.2|208891.2|209051.8|208901.8|209052.4|208902.4|209027.2|208877.2|564
1647320400000|2022-03-15 05:00:00|209052|208902|209099.1|208949.1|209113.4|208963.4|209049.6|208899.6|519
1647320700000|2022-03-15 05:05:00|209099.3|208949.3|209078.5|208928.5|209104|208954|209054.2|208904.2|592
1647321000000|2022-03-15 05:10:00|209077.8|208927.8|209083.7|208933.7|209147.2|208997.2|209074.7|208924.7|537
1647321300000|2022-03-15 05:15:00|209085.1|208935.1|209092.9|208942.9|209099|208949|209026.1|208876.1|555
1647321600000|2022-03-15 05:20:00|209092.6|208942.6|209114.5|208964.5|209130.4|208980.4|209092.6|208942.6|523
1647321900000|2022-03-15 05:25:00|209115|208965|209114.1|208964.1|209137.8|208987.8|209110.4|208960.4|371
1647322200000|2022-03-15 05:30:00|209113.9|208963.9|209091.8|208941.8|209138.4|208988.4|209083.2|208933.2|449
1647322500000|2022-03-15 05:35:00|209091.9|208941.9|209119.8|208969.8|209132.2|208982.2|209063.7|208913.7|395
1647322800000|2022-03-15 05:40:00|209119.7|208969.7|209160.7|209010.7|209164.4|209014.4|209114.2|208964.2|447
1647323100000|2022-03-15 05:45:00|209157.4|209007.4|209157|209007|209201.9|209051.9|209149|208999|437
1647323400000|2022-03-15 05:50:00|209157.1|209007.1|209169.3|209019.3|209172.2|209022.2|209142.2|208992.2|489
1647323700000|2022-03-15 05:55:00|209169.1|209019.1|209118|208968|209170.4|209020.4|209115.5|208965.5|510
1647324000000|2022-03-15 06:00:00|209116.8|208966.8|209198.8|209048.8|209202.4|209052.4|209086.4|208936.4|549
1647324300000|2022-03-15 06:05:00|209199.7|209049.7|209175.4|209025.4|209206.3|209056.3|209157.7|209007.7|450
1647324600000|2022-03-15 06:10:00|209174.8|209024.8|209118|208968|209183.3|209033.3|209109.4|208959.4|433
1647324900000|2022-03-15 06:15:00|209117.9|208967.9|209102.4|208952.4|209193.5|209043.5|209098.4|208948.4|498
1647325200000|2022-03-15 06:20:00|209098.7|208948.7|209060.6|208910.6|209104.4|208954.4|209050.2|208900.2|533
1647325500000|2022-03-15 06:25:00|209063.2|208913.2|209138.2|208988.2|209167.8|209017.8|209063.1|208913.1|501
1647325800000|2022-03-15 06:30:00|209138.8|208988.8|209176.8|209026.8|209194.8|209044.8|209132.7|208982.7|485
1647326100000|2022-03-15 06:35:00|209176.6|209026.6|209142.8|208992.8|209185.4|209035.4|209112.5|208962.5|612
1647326400000|2022-03-15 06:40:00|209143.1|208993.1|209144.4|208994.4|209160.4|209010.4|209130.3|208980.3|627
1647326700000|2022-03-15 06:45:00|209144.5|208994.5|209230.2|209080.2|209253.4|209103.4|209138.4|208988.4|589
1647327000000|2022-03-15 06:50:00|209230.3|209080.3|209194|209044|209267.1|209117.1|209183.5|209033.5|686
1647327300000|2022-03-15 06:55:00|209193.1|209043.1|209202.1|209052.1|209248.5|209098.5|209162.1|209012.1|711
1647327600000|2022-03-15 07:00:00|209203.6|209053.6|209185.1|209035.1|209245.5|209095.5|209174.5|209024.5|791
1647327900000|2022-03-15 07:05:00|209184.8|209034.8|209102.9|208952.9|209185.2|209035.2|209066.8|208916.8|844
1647328200000|2022-03-15 07:10:00|209100|208950|209361.4|209211.4|209371.6|209221.6|209100|208950|911
1647328500000|2022-03-15 07:15:00|209362.3|209212.3|209287|209137|209375.9|209225.9|209257.8|209107.8|845
1647328800000|2022-03-15 07:20:00|209286.8|209136.8|208837.7|208687.7|209286.8|209136.8|208831.4|208681.4|957
1647329100000|2022-03-15 07:25:00|208830.7|208680.7|208736.9|208586.9|208906.6|208756.6|208690.8|208540.8|855
1647329400000|2022-03-15 07:30:00|208734.4|208584.4|208728.5|208578.5|208785.7|208635.7|208701.6|208551.6|857
1647329700000|2022-03-15 07:35:00|208728.4|208578.4|208611|208461|208763.1|208613.1|208581|208431|841
1647330000000|2022-03-15 07:40:00|208610.5|208460.5|208617.8|208467.8|208688|208538|208606.2|208456.2|746
1647330300000|2022-03-15 07:45:00|208616.5|208466.5|208682.2|208532.2|208742.2|208592.2|208612.3|208462.3|749
1647330600000|2022-03-15 07:50:00|208682.4|208532.4|208646.9|208496.9|208682.4|208550.4|208598.1|208463.9|723
1647330900000|2022-03-15 07:55:00|208650|208500|208595.5|208445.5|208660.1|208554.2|208560.3|208434.3|739
1647331200000|2022-03-15 08:00:00|208593.7|208443.7|208841.1|208691.1|208917.5|208767.5|208592.7|208442.7|958
1647331500000|2022-03-15 08:05:00|208840.7|208690.7|208684.3|208534.3|208848.6|208698.6|208586.9|208436.9|898
1647331800000|2022-03-15 08:10:00|208682.5|208532.5|208677.9|208527.9|208714.1|208564.1|208616.2|208466.2|862
1647332100000|2022-03-15 08:15:00|208678|208528|208733.8|208583.8|208772.8|208622.8|208670.8|208520.8|836
1647332400000|2022-03-15 08:20:00|208724.2|208574.2|208606.2|208456.2|208788.8|208638.8|208604.1|208454.1|915
1647332700000|2022-03-15 08:25:00|208607.4|208457.4|208767.7|208617.7|208771.8|208621.8|208595|208445|964
1647333000000|2022-03-15 08:30:00|208767.6|208617.6|208856.5|208706.5|208896.7|208746.7|208766.8|208616.8|947
1647333300000|2022-03-15 08:35:00|208855.3|208705.3|208979.2|208829.2|208995.9|208845.9|208840.8|208690.8|974
1647333600000|2022-03-15 08:40:00|208982.5|208832.5|208999.6|208849.6|209017.1|208867.1|208929.5|208779.5|960
1647333900000|2022-03-15 08:45:00|209001.6|208851.6|208978.1|208828.1|209032.3|208882.3|208974|208824|951
1647334200000|2022-03-15 08:50:00|208977.5|208827.5|208980.3|208830.3|208990.7|208840.7|208967.6|208817.6|942
1647334500000|2022-03-15 08:55:00|208980.7|208830.7|208979.6|208829.6|209083.5|208933.5|208955.9|208805.9|885
1647334800000|2022-03-15 09:00:00|208985.5|208835.5|209114.1|208964.1|209131.3|208981.3|208949.2|208799.2|721
1647335100000|2022-03-15 09:05:00|209115.8|208965.8|209114.3|208964.3|209138.8|208988.8|209105.4|208955.4|692
1647335400000|2022-03-15 09:10:00|209112.4|208962.4|209015.5|208865.5|209120.2|208970.2|208991.2|208841.2|765
1647335700000|2022-03-15 09:15:00|209017.1|208867.1|209151.2|209001.2|209153.9|209003.9|209013.3|208863.3|769
1647336000000|2022-03-15 09:20:00|209150.7|209000.7|209061.1|208911.1|209156.6|209006.6|209041.3|208891.3|784
1647336300000|2022-03-15 09:25:00|209059.1|208909.1|208986|208836|209066.3|208916.3|208965.4|208815.4|802
1647336600000|2022-03-15 09:30:00|208986.7|208836.7|209012.9|208862.9|209042.6|208892.6|208970.9|208820.9|872
1647336900000|2022-03-15 09:35:00|208986.3|208836.3|208982.5|208832.5|209066.4|208916.4|208978.7|208828.7|856
1647337200000|2022-03-15 09:40:00|208984.8|208834.8|208837.3|208687.3|208989.7|208839.7|208829.8|208679.8|968
1647337500000|2022-03-15 09:45:00|208837|208687|208796.8|208646.8|208854.4|208704.4|208744.6|208594.6|852
1647337800000|2022-03-15 09:50:00|208796.9|208646.9|208905.6|208755.6|208905.6|208755.6|208795.7|208645.7|801
1647338100000|2022-03-15 09:55:00|208899.9|208749.9|208818.1|208668.1|208944.8|208794.8|208787.1|208637.1|926
1647338400000|2022-03-15 10:00:00|208811.2|208661.2|208860.8|208710.8|208884.4|208734.4|208793.8|208643.8|888
1647338700000|2022-03-15 10:05:00|208860.6|208710.6|208808.3|208658.3|208897.1|208747.1|208792|208642|847
1647339000000|2022-03-15 10:10:00|208809|208659|208793.9|208643.9|208819.2|208669.2|208779.6|208629.6|759
1647339300000|2022-03-15 10:15:00|208795.5|208645.5|208709.6|208559.6|208802.6|208652.6|208704.2|208554.2|740
1647339600000|2022-03-15 10:20:00|208709.2|208559.2|208757.4|208607.4|208804.7|208654.7|208661|208511|686
1647339900000|2022-03-15 10:25:00|208756|208606|208779.1|208629.1|208784.7|208634.7|208679.4|208529.4|657
1647340200000|2022-03-15 10:30:00|208779.3|208629.3|208802.5|208652.5|208847|208697|208752.7|208602.7|598
1647340500000|2022-03-15 10:35:00|208803|208653|208830.6|208680.6|208832|208682|208698.9|208548.9|639
1647340800000|2022-03-15 10:40:00|208830.9|208680.9|208842.3|208692.3|208867.3|208717.3|208795.1|208645.1|645
1647341100000|2022-03-15 10:45:00|208841|208691|208801.1|208651.1|208866.1|208716.1|208795.7|208645.7|641
1647341400000|2022-03-15 10:50:00|208802.6|208652.6|208682|208532|208823.8|208673.8|208665|208515|751
1647341700000|2022-03-15 10:55:00|208681.9|208531.9|208778.7|208628.7|208779|208629|208582.5|208432.5|840
1647342000000|2022-03-15 11:00:00|208778.4|208628.4|208716.5|208566.5|208783.3|208633.3|208711.6|208561.6|679
1647342300000|2022-03-15 11:05:00|208717|208567|208721|208571|208778|208628|208693.9|208543.9|592
1647342600000|2022-03-15 11:10:00|208722.7|208572.7|208668|208518|208770.9|208620.9|208666|208516|554
1647342900000|2022-03-15 11:15:00|208669.8|208519.8|208607.1|208457.1|208722.3|208572.3|208581.8|208431.8|800
1647343200000|2022-03-15 11:20:00|208607.9|208457.9|208625.3|208475.3|208699.3|208549.3|208573|208452.6|911
1647343500000|2022-03-15 11:25:00|208626.2|208476.2|208700.9|208550.9|208731.2|208581.2|208586.3|208436.3|961
1647343800000|2022-03-15 11:30:00|208703.4|208553.4|208628.9|208478.9|208735.9|208614.2|208620.2|208470.2|772
1647344100000|2022-03-15 11:35:00|208629|208479|208647.4|208497.4|208718.8|208568.8|208583.9|208471|870
1647344400000|2022-03-15 11:40:00|208647.7|208497.7|208704.6|208554.6|208756|208622.5|208645.8|208495.8|839
1647344700000|2022-03-15 11:45:00|208704.7|208554.7|208673.9|208523.9|208764.9|208656.7|208649.1|208519.9|822
1647345000000|2022-03-15 11:50:00|208678.3|208528.3|208674.3|208524.3|208684|208582.5|208553.2|208443.4|812
1647345300000|2022-03-15 11:55:00|208677.7|208527.7|208752.2|208602.2|208789.8|208639.8|208618.7|208491.2|717
1647345600000|2022-03-15 12:00:00|208746|208596|208698.3|208548.3|208815.3|208665.3|208649.1|208499.1|776
1647345900000|2022-03-15 12:05:00|208700.3|208550.3|208728.9|208578.9|208820.8|208670.8|208644.2|208494.2|778
1647346200000|2022-03-15 12:10:00|208729.6|208579.6|208662|208512|208756.1|208606.1|208657.7|208507.7|742
1647346500000|2022-03-15 12:15:00|208661.4|208511.4|208648.4|208498.4|208744.5|208594.5|208602.2|208461.7|747
1647346800000|2022-03-15 12:20:00|208631.9|208481.9|208744.7|208594.7|208757.8|208651.1|208530.2|208416.7|769
1647347100000|2022-03-15 12:25:00|208749.5|208599.5|208750.6|208600.6|208784.6|208652|208646.1|208496.1|811
1647347400000|2022-03-15 12:30:00|208750.3|208600.3|208607.8|208457.8|208811.6|208661.6|208485.5|208390|1010
1647347700000|2022-03-15 12:35:00|208607.7|208457.7|208585.7|208435.7|208709.6|208609.4|208484.7|208385.6|898
1647348000000|2022-03-15 12:40:00|208585.6|208435.6|208671|208521|208675.5|208576.7|208521.4|208418.6|976
1647348300000|2022-03-15 12:45:00|208669|208519|208572.1|208422.1|208712.3|208610.5|208509.2|208402.7|934
1647348600000|2022-03-15 12:50:00|208569.4|208419.4|208599|208449|208606.9|208510.5|208462.6|208372.2|858
1647348900000|2022-03-15 12:55:00|208597|208447|208748.4|208598.4|208750.8|208600.8|208493.4|208375.5|948
1647349200000|2022-03-15 13:00:00|208748.5|208598.5|208951.3|208801.3|209024.7|208874.7|208744.1|208594.1|957
1647349500000|2022-03-15 13:05:00|208951.6|208801.6|208855.3|208705.3|208997|208847|208803|208676.5|934
1647349800000|2022-03-15 13:10:00|208855.6|208705.6|208788.7|208638.7|208963.6|208845.1|208700.1|208569.4|934
1647350100000|2022-03-15 13:15:00|208784|208634|208834.3|208684.3|208919.8|208780.3|208698.1|208590.1|845
1647350400000|2022-03-15 13:20:00|208830|208680|208922.4|208772.4|208944.6|208824.5|208812.1|208665.4|829
1647350700000|2022-03-15 13:25:00|208920.6|208770.6|208763.4|208613.4|208955.6|208849.1|208741.1|208591.1|819
1647351000000|2022-03-15 13:30:00|208775.4|208625.4|208784.3|208634.3|208806.7|208693.4|208641.3|208534.5|1037
1647351300000|2022-03-15 13:35:00|208791.1|208641.1|208662.7|208612.7|208808.6|208707.1|208657|208557.4|1013
1647351600000|2022-03-15 13:40:00|208660.4|208610.4|208763.2|208613.2|208889.5|208739.5|208606.6|208501.3|1068
1647351900000|2022-03-15 13:45:00|208767.3|208617.3|208846.8|208696.8|208922.7|208822.4|208713.5|208563.5|1071
1647352200000|2022-03-15 13:50:00|208845.2|208695.2|208857.2|208707.2|208865.3|208721.1|208699.6|208586.5|985
1647352500000|2022-03-15 13:55:00|208858|208708|208740.3|208590.3|208858|208728.2|208677.4|208559.8|934
1647352800000|2022-03-15 14:00:00|208742.1|208592.1|208576.5|208526.5|208747.6|208647.2|208556.1|208445.6|1011
1647353100000|2022-03-15 14:05:00|208576.6|208526.6|208910.1|208760.1|208919.3|208809|208543.6|208447.7|986
1647353400000|2022-03-15 14:10:00|208910|208760|208931.5|208781.5|209028.4|208914|208746.8|208640.4|975
1647353700000|2022-03-15 14:15:00|208933|208783|208656.1|208606.1|208953.5|208852.7|208656|208555.8|928
1647354000000|2022-03-15 14:20:00|208705.3|208555.3|208718.1|208668.1|208777.6|208674.1|208617.6|208512.2|975
1647354300000|2022-03-15 14:25:00|208718.7|208668.7|208629.9|208579.9|208826.3|208712.2|208625.2|208541.4|979
1647354600000|2022-03-15 14:30:00|208681.1|208531.1|208656.6|208606.6|208712.6|208614.3|208540.6|208458.4|938
1647354900000|2022-03-15 14:35:00|208706|208556|208708.7|208558.7|208752|208662.5|208555.1|208452.7|898
1647355200000|2022-03-15 14:40:00|208657.4|208607.4|208751|208601|208809.4|208716.2|208613.5|208508.8|876
1647355500000|2022-03-15 14:45:00|208751.8|208601.8|208785.9|208635.9|208856.6|208752.5|208669.6|208550.3|895
1647355800000|2022-03-15 14:50:00|208757.1|208607.1|208847.2|208797.2|208897.1|208798.2|208685.9|208583.4|945
1647356100000|2022-03-15 14:55:00|208843.1|208793.1|208825.3|208775.3|208936.4|208841.5|208823|208691.6|842
1647356400000|2022-03-15 15:00:00|208826.3|208776.3|208728.4|208578.4|208892.9|208784|208689.8|208572.5|837
1647356700000|2022-03-15 15:05:00|208725|208575|208786.3|208636.3|208786.3|208679.9|208655.7|208551.1|883
1647357000000|2022-03-15 15:10:00|208740.5|208690.5|208757.7|208707.7|208878|208777.7|208738|208636.3|812
1647357300000|2022-03-15 15:15:00|208756.9|208706.9|208746.5|208596.5|208848.6|208750.8|208691|208581.5|763
1647357600000|2022-03-15 15:20:00|208747.4|208597.4|208764|208614|208800.4|208705|208693.8|208592.4|780
1647357900000|2022-03-15 15:25:00|208763.8|208613.8|208691.8|208541.8|208770.8|208656.5|208624.7|208518.2|792
1647358200000|2022-03-15 15:30:00|208692.4|208542.4|208680.4|208530.4|208724.5|208609|208584.4|208487.3|953
1647358500000|2022-03-15 15:35:00|208681.6|208531.6|208637.3|208487.3|208683.9|208567.7|208578.2|208443.1|942
1647358800000|2022-03-15 15:40:00|208636.7|208486.7|208508.1|208358.1|208639.9|208518.8|208489.4|208355.4|863
1647359100000|2022-03-15 15:45:00|208508.7|208358.7|208482.1|208332.1|208560.6|208425.8|208388.2|208283|890
1647359400000|2022-03-15 15:50:00|208482|208332|208603|208453|208608.4|208458.4|208288.4|208185.2|973
1647359700000|2022-03-15 15:55:00|208605.7|208455.7|208963.1|208813.1|209011.1|208861.1|208605.7|208455.7|1152
1647360000000|2022-03-15 16:00:00|208943.7|208793.7|208929.1|208779.1|209032|208935.1|208863.4|208713.4|1050
1647360300000|2022-03-15 16:05:00|208927.1|208777.1|208859.9|208709.9|208947.7|208797.7|208804.4|208654.4|1000
1647360600000|2022-03-15 16:10:00|208858.5|208708.5|208944.1|208794.1|209006.2|208856.2|208820.7|208670.7|1073
1647360900000|2022-03-15 16:15:00|208944.7|208794.7|208972.3|208822.3|209074.5|208924.5|208922.7|208772.7|1002
1647361200000|2022-03-15 16:20:00|208971.4|208821.4|208976.5|208826.5|209007.9|208857.9|208896.2|208746.2|1003
1647361500000|2022-03-15 16:25:00|208976.6|208826.6|208871.6|208721.6|208977.6|208827.6|208797.1|208696.2|987
1647361800000|2022-03-15 16:30:00|208871.7|208721.7|208796.6|208746.6|208888.4|208786.7|208765.9|208672|910
1647362100000|2022-03-15 16:35:00|208796.3|208746.3|208789.6|208639.6|208880.6|208757.1|208695.9|208596.8|810
1647362400000|2022-03-15 16:40:00|208789.8|208639.8|208875.8|208725.8|208890.8|208788.6|208719.8|208610.3|823
1647362700000|2022-03-15 16:45:00|208874.7|208724.7|208878|208728|208908.3|208758.3|208747.4|208597.4|824
1647363000000|2022-03-15 16:50:00|208876.4|208726.4|208879.4|208729.4|208969.1|208867.1|208825.4|208715.8|764
1647363300000|2022-03-15 16:55:00|208877|208727|208690.5|208540.5|208877.3|208727.3|208651.5|208501.5|723
1647363600000|2022-03-15 17:00:00|208686.2|208536.2|208754.6|208604.6|208760.9|208654.1|208635.9|208496.5|787
1647363900000|2022-03-15 17:05:00|208756.2|208606.2|208669.4|208519.4|208771.3|208661.9|208618|208468|763
1647364200000|2022-03-15 17:10:00|208667.4|208517.4|208746.2|208596.2|208749.9|208646.8|208653.8|208503.8|756
1647364500000|2022-03-15 17:15:00|208746.5|208596.5|208693.4|208543.4|208759.2|208660|208648.2|208540.9|767
1647364800000|2022-03-15 17:20:00|208690.9|208540.9|208619.9|208469.9|208693.5|208586.4|208560.4|208457.2|745
1647365100000|2022-03-15 17:25:00|208620.6|208470.6|208744.3|208694.3|208803.5|208701.8|208568.1|208463.9|926
1647365400000|2022-03-15 17:30:00|208743.9|208693.9|208770.4|208720.4|208854.4|208754.9|208729.6|208630.1|895
1647365700000|2022-03-15 17:35:00|208770.3|208720.3|208781.4|208631.4|208888.9|208780.7|208687.4|208583.2|905
1647366000000|2022-03-15 17:40:00|208782.2|208632.2|208624.7|208474.7|208797.8|208695.2|208563.5|208459.1|891
1647366300000|2022-03-15 17:45:00|208623.9|208473.9|208651.8|208501.8|208673.7|208576.2|208559.3|208452|730
1647366600000|2022-03-15 17:50:00|208652|208502|208607.4|208457.4|208677.8|208569.5|208550.9|208450.1|734
1647366900000|2022-03-15 17:55:00|208548.1|208498.1|208712.5|208562.5|208739.3|208589.3|208504.9|208404.6|777
1647367200000|2022-03-15 18:00:00|208715.8|208565.8|208755.1|208605.1|208770.1|208669.1|208649.1|208502.8|800
1647367500000|2022-03-15 18:05:00|208754.4|208604.4|208675.3|208525.3|208764.2|208659.8|208612.9|208502.3|799
1647367800000|2022-03-15 18:10:00|208679.9|208529.9|208673.6|208523.6|208719.1|208618.1|208627.8|208505.6|775
1647368100000|2022-03-15 18:15:00|208673.2|208523.2|208716.5|208666.5|208785.7|208684.9|208606.3|208504.9|809
1647368400000|2022-03-15 18:20:00|208716.3|208666.3|208759|208709|208841.4|208733.5|208714.2|208614.7|901
1647368700000|2022-03-15 18:25:00|208759.3|208709.3|208788.2|208638.2|208834.8|208732|208718.5|208611.5|878
1647369000000|2022-03-15 18:30:00|208786.4|208636.4|208703.9|208553.9|208821|208718.2|208657.1|208541.8|897
1647369300000|2022-03-15 18:35:00|208705.4|208555.4|208734.7|208584.7|208753.4|208646.1|208635.8|208539.7|844
1647369600000|2022-03-15 18:40:00|208735|208585|208618.2|208468.2|208737.4|208595.8|208565.5|208452.7|871
1647369900000|2022-03-15 18:45:00|208618.4|208468.4|208454.2|208304.2|208618.4|208482.8|208408.3|208258.3|845
1647370200000|2022-03-15 18:50:00|208429|208279|208520.4|208370.4|208522.2|208406.2|208334.3|208184.3|888
1647370500000|2022-03-15 18:55:00|208516.6|208366.6|208404.4|208254.4|208519.2|208412.9|208402.7|208252.7|848
1647370800000|2022-03-15 19:00:00|208401.5|208251.5|208463|208313|208473.9|208338.3|208353.7|208242.7|821
1647371100000|2022-03-15 19:05:00|208451.2|208301.2|208396.1|208246.1|208454.6|208308.2|208277.7|208182.3|747
1647371400000|2022-03-15 19:10:00|208396.4|208246.4|208484.7|208334.7|208505.7|208355.7|208392.6|208242.6|836
1647371700000|2022-03-15 19:15:00|208484.4|208334.4|208397.6|208247.6|208505.2|208383|208306.7|208198.9|884
1647372000000|2022-03-15 19:20:00|208395.6|208245.6|208394.7|208244.7|208490.2|208356.9|208326.2|208223.7|860
1647372300000|2022-03-15 19:25:00|208397|208247|208342.2|208192.2|208397.1|208259|208285.1|208185.8|837
1647372600000|2022-03-15 19:30:00|208341.7|208191.7|208350.8|208200.8|208377.5|208272.8|208273.9|208173.2|826
1647372900000|2022-03-15 19:35:00|208351.1|208201.1|208352.7|208202.7|208362.3|208257.4|208297.7|208195.6|717
1647373200000|2022-03-15 19:40:00|208350.1|208200.1|208429.6|208279.6|208461.1|208324.7|208320.5|208194.5|907
1647373500000|2022-03-15 19:45:00|208428.9|208278.9|208316.5|208166.5|208440|208290|208305.9|208155.9|863
1647373800000|2022-03-15 19:50:00|208317.1|208167.1|208369|208219|208369|208219|208302.8|208152.8|845
1647374100000|2022-03-15 19:55:00|208368.9|208218.9|208312.4|208162.4|208405.8|208266.5|208248.7|208115.5|982
1647374400000|2022-03-15 20:00:00|208303.3|208153.3|208373.4|208223.4|208377.1|208227.1|208303.3|208153.3|737
1647374700000|2022-03-15 20:05:00|208373.8|208223.8|208399.4|208249.4|208402.5|208252.5|208359.8|208209.8|498
1647375000000|2022-03-15 20:10:00|208399.7|208249.7|208494|208344|208497.3|208375.7|208398.6|208248.6|506
1647375300000|2022-03-15 20:15:00|208491.4|208341.4|208448.3|208298.3|208509.4|208359.4|208400.9|208250.9|490
1647375600000|2022-03-15 20:20:00|208448.7|208298.7|208497.8|208347.8|208508.5|208358.5|208444|208294|452
1647375900000|2022-03-15 20:25:00|208497.6|208347.6|208411.6|208261.6|208516.4|208366.4|208388.5|208238.5|461
1647376200000|2022-03-15 20:30:00|208415.1|208265.1|208388.4|208238.4|208415.3|208265.3|208368.9|208218.9|551
1647376500000|2022-03-15 20:35:00|208388.1|208238.1|208402.4|208252.4|208411.9|208261.9|208385.4|208235.4|527
1647376800000|2022-03-15 20:40:00|208402.5|208252.5|208438.3|208288.3|208438.8|208288.8|208402|208252|333
1647377100000|2022-03-15 20:45:00|208435.4|208285.4|208426.1|208276.1|208445.3|208295.3|208404.3|208254.3|391
1647377400000|2022-03-15 20:50:00|208427.6|208277.6|208349.1|208199.1|208445.9|208295.9|208330.1|208180.1|442
1647377700000|2022-03-15 20:55:00|208344.2|208194.2|208341.1|208191.1|208442.8|208227.3|208258.5|208108.5|501
1647378000000|2022-03-15 21:00:00|208355.5|208205.5|208405.3|208255.3|208469.9|208264.9|208355.5|208159.9|65
1647378300000|2022-03-15 21:05:00|208406.2|208256.2|208478.9|208188.9|208478.9|208280.5|208406.2|208188.9|46
1647378600000|2022-03-15 21:10:00|208495|208185|208438.1|208128.1|208495|208185.4|208295.3|208080.8|217
1647378900000|2022-03-15 21:15:00|208438.5|208128.5|208393.3|208083.3|208460.5|208178.7|208367.8|208057.8|242
1647379200000|2022-03-15 21:20:00|208385.8|208075.8|208398.5|208088.5|208451|208144.2|208301.1|208001.8|286
1647379500000|2022-03-15 21:25:00|208393.1|208083.1|208419.4|208109.4|208453.6|208149.7|208373.9|208063.9|144
1647379800000|2022-03-15 21:30:00|208442|208132|208444.9|208134.9|208464.3|208154.3|208381.8|208071.8|249
1647380100000|2022-03-15 21:35:00|208447.5|208137.5|208465.6|208155.6|208468.7|208182.5|208364.6|208054.6|120
1647380400000|2022-03-15 21:40:00|208467.1|208157.1|208439.5|208129.5|208471.6|208185|208369.6|208059.6|228
1647380700000|2022-03-15 21:45:00|208403.6|208093.6|208462.6|208152.6|208481.9|208250.1|208376.4|208093.6|198
1647381000000|2022-03-15 21:50:00|208466.3|208156.3|208426.3|208174.7|208479.8|208259.4|208409.4|208127.5|153
1647381300000|2022-03-15 21:55:00|208423.3|208170.2|208447.2|208141.9|208467|208245.2|208363.4|208125.8|191
1647381600000|2022-03-15 22:00:00|208421.9|208133.7|208376.2|208226.2|208532.2|208253.9|208344.1|208103.9|432
1647381900000|2022-03-15 22:05:00|208377.3|208227.3|208341|208191|208379.5|208229.5|208311.7|208161.7|499
1647382200000|2022-03-15 22:10:00|208344.6|208194.6|208356.6|208206.6|208431.4|208281.4|208334.3|208184.3|631
1647382500000|2022-03-15 22:15:00|208353.5|208203.5|208332.7|208182.7|208369.8|208219.8|208310.7|208160.7|489
1647382800000|2022-03-15 22:20:00|208331.2|208181.2|208319.9|208169.9|208392.5|208192.7|208268.9|208084.5|428
1647383100000|2022-03-15 22:25:00|208320.5|208170.5|208309.4|208159.4|208320.5|208170.5|208275.7|208125.7|389
1647383400000|2022-03-15 22:30:00|208310.1|208160.1|208304.7|208154.7|208314.4|208164.4|208286.1|208136.1|298
1647383700000|2022-03-15 22:35:00|208308.3|208158.3|208301.9|208151.9|208340.1|208190.1|208269.8|208119.8|360
1647384000000|2022-03-15 22:40:00|208299.8|208149.8|208302.5|208152.5|208323.3|208173.3|208291|208141|366
1647384300000|2022-03-15 22:45:00|208306.7|208156.7|208309|208159|208356|208169.5|208294.5|208105|361
1647384600000|2022-03-15 22:50:00|208306.7|208156.7|208307.4|208157.4|208324.3|208174.3|208287.3|208137.3|399
1647384900000|2022-03-15 22:55:00|208308.8|208158.8|208310.1|208160.1|208323.3|208173.3|208284|208134|322
1647385200000|2022-03-15 23:00:00|208312.2|208162.2|208339.5|208189.5|208361.8|208211.8|208304.8|208154.8|547
1647385500000|2022-03-15 23:05:00|208339|208189|208322.1|208172.1|208342.9|208192.9|208314.8|208164.8|491
1647385800000|2022-03-15 23:10:00|208322.6|208172.6|208326.9|208176.9|208334.7|208184.7|208306.6|208156.6|402
1647386100000|2022-03-15 23:15:00|208328|208178|208312.5|208162.5|208328|208178|208278.1|208128.1|526
1647386400000|2022-03-15 23:20:00|208312.4|208162.4|208322.2|208172.2|208324.2|208174.2|208312|208162|342
1647386700000|2022-03-15 23:25:00|208324.6|208174.6|208336.7|208186.7|208341.4|208191.4|208311|208161|532
1647387000000|2022-03-15 23:30:00|208336.1|208186.1|208350.8|208200.8|208356|208206|208333.5|208183.5|442
1647387300000|2022-03-15 23:35:00|208350.5|208200.5|208295.7|208145.7|208357.5|208207.5|208294.7|208144.7|497
1647387600000|2022-03-15 23:40:00|208294.3|208144.3|208304.2|208154.2|208309.1|208159.1|208266.9|208116.9|461
1647387900000|2022-03-15 23:45:00|208304.9|208154.9|208314.4|208164.4|208329.9|208179.9|208297.7|208147.7|420
1647388200000|2022-03-15 23:50:00|208314.8|208164.8|208395.8|208245.8|208428|208278|208309.6|208159.6|498
1647388500000|2022-03-15 23:55:00|208396.9|208246.9|208405.3|208255.3|208405.4|208255.4|208352.6|208202.6|392
1647388800000|2022-03-16 00:00:00|208405.2|208255.2|208386.5|208236.5|208436.3|208286.3|208341.5|208191.5|584
1647389100000|2022-03-16 00:05:00|208387.2|208237.2|208425.4|208275.4|208445.4|208295.4|208374.5|208224.5|493
1647389400000|2022-03-16 00:10:00|208419.7|208269.7|208462.6|208312.6|208463.9|208313.9|208402.4|208252.4|508
1647389700000|2022-03-16 00:15:00|208461.9|208311.9|208486|208336|208514.1|208364.1|208427|208277|763
1647390000000|2022-03-16 00:20:00|208485.8|208335.8|208464.5|208314.5|208509.2|208359.2|208442.6|208292.6|537
1647390300000|2022-03-16 00:25:00|208464.8|208314.8|208440.6|208290.6|208476.4|208326.4|208430.9|208280.9|604
1647390600000|2022-03-16 00:30:00|208440.1|208290.1|208476.5|208326.5|208483.6|208333.6|208430.1|208280.1|534
1647390900000|2022-03-16 00:35:00|208475.7|208325.7|208467.9|208317.9|208482.7|208332.7|208443.6|208293.6|579
1647391200000|2022-03-16 00:40:00|208467.2|208317.2|208517.7|208367.7|208520.8|208370.8|208465.8|208315.8|517
1647391500000|2022-03-16 00:45:00|208517|208367|208514.6|208364.6|208527.3|208377.3|208478.1|208328.1|455
1647391800000|2022-03-16 00:50:00|208514.7|208364.7|208511.4|208361.4|208531.6|208381.6|208495.6|208345.6|615
1647392100000|2022-03-16 00:55:00|208512.3|208362.3|208522.8|208372.8|208533.8|208383.8|208509.7|208359.7|624
1647392400000|2022-03-16 01:00:00|208523.1|208373.1|208603.9|208453.9|208626.9|208476.9|208509|208359|549
1647392700000|2022-03-16 01:05:00|208605|208455|208535.8|208385.8|208606.4|208456.4|208511.1|208361.1|611
1647393000000|2022-03-16 01:10:00|208535.4|208385.4|208524.9|208374.9|208599.1|208449.1|208518.1|208368.1|619
1647393300000|2022-03-16 01:15:00|208525.9|208375.9|208480.9|208330.9|208534.9|208384.9|208475.5|208325.5|748
1647393600000|2022-03-16 01:20:00|208479|208329|208485.5|208335.5|208531.1|208381.1|208472.9|208322.9|774
1647393900000|2022-03-16 01:25:00|208485|208335|208531.9|208381.9|208536.5|208386.5|208481.9|208331.9|625
1647394200000|2022-03-16 01:30:00|208532.6|208382.6|208530.2|208380.2|208544.2|208394.2|208497.2|208347.2|793
1647394500000|2022-03-16 01:35:00|208538.6|208388.6|208535.5|208385.5|208539|208389|208487.2|208337.2|754
1647394800000|2022-03-16 01:40:00|208535.8|208385.8|208535.2|208385.2|208539.1|208389.1|208475.6|208325.6|683
1647395100000|2022-03-16 01:45:00|208533.1|208383.1|208486.8|208336.8|208543.9|208393.9|208479.3|208329.3|579
1647395400000|2022-03-16 01:50:00|208489.2|208339.2|208383|208233|208489.2|208339.2|208372.8|208222.8|735
1647395700000|2022-03-16 01:55:00|208381|208231|208365.2|208215.2|208388.1|208238.1|208359.9|208209.9|673
1647396000000|2022-03-16 02:00:00|208365|208215|208361.4|208211.4|208374.8|208224.8|208348.3|208198.3|591
1647396300000|2022-03-16 02:05:00|208361.8|208211.8|208363.3|208213.3|208367.6|208217.6|208354.4|208204.4|478
1647396600000|2022-03-16 02:10:00|208363.7|208213.7|208311.2|208161.2|208364.2|208214.2|208294.1|208144.1|660
1647396900000|2022-03-16 02:15:00|208311.5|208161.5|208355.3|208205.3|208361.1|208211.1|208306.5|208156.5|521
1647397200000|2022-03-16 02:20:00|208355.8|208205.8|208362.8|208212.8|208376.3|208226.3|208339|208189|506
1647397500000|2022-03-16 02:25:00|208363.1|208213.1|208284.5|208134.5|208376.2|208226.2|208257.7|208107.7|528
1647397800000|2022-03-16 02:30:00|208283.6|208133.6|208269|208119|208299.2|208149.2|208260.4|208110.4|691
1647398100000|2022-03-16 02:35:00|208268.8|208118.8|208213.2|208063.2|208277|208127|208188.2|208038.2|647
1647398400000|2022-03-16 02:40:00|208212.1|208062.1|208220.7|208070.7|208242.1|208092.1|208210.5|208060.5|589
1647398700000|2022-03-16 02:45:00|208220.2|208070.2|208246.2|208096.2|208258.9|208108.9|208211.5|208061.5|540
1647399000000|2022-03-16 02:50:00|208246.5|208096.5|208282.8|208132.8|208288.7|208138.7|208230.8|208080.8|507
1647399300000|2022-03-16 02:55:00|208284.6|208134.6|208306.1|208156.1|208315|208198.5|208248.5|208132.9|429
1647399600000|2022-03-16 03:00:00|208303.4|208153.4|208349.7|208199.7|208369|208219|208303.4|208153.4|505
1647399900000|2022-03-16 03:05:00|208350.5|208200.5|208398.2|208248.2|208401.2|208251.2|208341.2|208191.2|452
1647400200000|2022-03-16 03:10:00|208398.6|208248.6|208432.4|208282.4|208440.8|208290.8|208385.4|208235.4|608
1647400500000|2022-03-16 03:15:00|208432.6|208282.6|208388|208238|208453.4|208303.4|208382|208232|569
1647400800000|2022-03-16 03:20:00|208387.1|208237.1|208350.9|208200.9|208421.6|208271.6|208337|208187|562
1647401100000|2022-03-16 03:25:00|208350.2|208200.2|208320.8|208170.8|208355.4|208205.4|208299.9|208149.9|652
1647401400000|2022-03-16 03:30:00|208320.9|208170.9|208268.5|208118.5|208357|208207|208267.1|208117.1|517
1647401700000|2022-03-16 03:35:00|208268.4|208118.4|208243.3|208093.3|208282.5|208132.5|208227.6|208077.6|521
1647402000000|2022-03-16 03:40:00|208243.6|208093.6|208294|208144|208301.4|208151.4|208243.6|208093.6|280
1647402300000|2022-03-16 03:45:00|208295.9|208145.9|208288.7|208138.7|208311.4|208161.4|208286.5|208136.5|361
1647402600000|2022-03-16 03:50:00|208287.6|208137.6|208298.1|208148.1|208307|208157|208287.6|208137.6|285
1647402900000|2022-03-16 03:55:00|208296.6|208146.6|208292.2|208142.2|208298.6|208148.6|208264.7|208114.7|509
1647403200000|2022-03-16 04:00:00|208291.5|208141.5|208291.8|208141.8|208307|208157|208277.6|208127.6|436
1647403500000|2022-03-16 04:05:00|208291.7|208141.7|208294.2|208144.2|208303.5|208153.5|208283.2|208133.2|374
1647403800000|2022-03-16 04:10:00|208294|208144|208294.4|208144.4|208301.6|208151.6|208280.4|208130.4|491
1647404100000|2022-03-16 04:15:00|208295.1|208145.1|208300.9|208150.9|208316.4|208166.4|208290|208140|235
1647404400000|2022-03-16 04:20:00|208299.8|208149.8|208303.6|208153.6|208309.1|208159.1|208294.6|208144.6|226
1647404700000|2022-03-16 04:25:00|208305|208155|208282.5|208132.5|208307.8|208157.8|208281.7|208131.7|268
1647405000000|2022-03-16 04:30:00|208281.7|208131.7|208303.4|208153.4|208307.9|208157.9|208279.5|208129.5|413
1647405300000|2022-03-16 04:35:00|208303.5|208153.5|208279.3|208129.3|208308.8|208158.8|208276.4|208126.4|413
1647405600000|2022-03-16 04:40:00|208279.2|208129.2|208292.6|208142.6|208293.4|208143.4|208276.1|208126.1|331
1647405900000|2022-03-16 04:45:00|208292.5|208142.5|208284.1|208134.1|208308.2|208158.2|208275.1|208125.1|452
1647406200000|2022-03-16 04:50:00|208283.7|208133.7|208244.6|208094.6|208284.1|208134.1|208235.6|208085.6|333
1647406500000|2022-03-16 04:55:00|208244.8|208094.8|208254.2|208104.2|208264.7|208114.7|208237.8|208087.8|271
1647406800000|2022-03-16 05:00:00|208253.1|208103.1|208218.4|208068.4|208256|208106|208212|208062|432
1647407100000|2022-03-16 05:05:00|208218.9|208068.9|208208.3|208058.3|208229.8|208079.8|208186.1|208036.1|590
1647407400000|2022-03-16 05:10:00|208205.4|208055.4|208214.5|208064.5|208225.9|208075.9|208189.1|208039.1|514
1647407700000|2022-03-16 05:15:00|208214.4|208064.4|208137.9|207987.9|208218.9|208068.9|208128.6|207978.6|494
1647408000000|2022-03-16 05:20:00|208129.6|207979.6|208125.8|207975.8|208152|208002|208103.2|207953.2|551
1647408300000|2022-03-16 05:25:00|208130|207980|208104.6|207954.6|208146.1|207996.1|208095.3|207945.3|488
1647408600000|2022-03-16 05:30:00|208104.2|207954.2|208091.1|207941.1|208144|207994|208086|207936|546
1647408900000|2022-03-16 05:35:00|208092.4|207942.4|208095.5|207945.5|208113.9|207963.9|208083.2|207933.2|478
1647409200000|2022-03-16 05:40:00|208096.1|207946.1|208070.3|207920.3|208105|207955|208067.1|207917.1|542
1647409500000|2022-03-16 05:45:00|208070.4|207920.4|207947.4|207797.4|208074.7|207924.7|207909.2|207759.2|735
1647409800000|2022-03-16 05:50:00|207944.4|207794.4|208004.4|207854.4|208008.1|207858.1|207943.9|207793.9|628
1647410100000|2022-03-16 05:55:00|208004.3|207854.3|207963.1|207813.1|208014.1|207864.1|207952.7|207802.7|521
1647410400000|2022-03-16 06:00:00|207967.1|207817.1|207964.4|207814.4|208002.9|207852.9|207955|207805|609
1647410700000|2022-03-16 06:05:00|207967|207817|207983.1|207833.1|208035.9|207885.9|207953.3|207803.3|688
1647411000000|2022-03-16 06:10:00|207980.6|207830.6|207968.2|207818.2|207993.3|207843.3|207951.1|207801.1|666
1647411300000|2022-03-16 06:15:00|207959.1|207809.1|207950.3|207800.3|207986.7|207836.7|207929.7|207779.7|547
1647411600000|2022-03-16 06:20:00|207947.8|207797.8|207945.5|207795.5|207974.3|207824.3|207934.6|207784.6|637
1647411900000|2022-03-16 06:25:00|207945.6|207795.6|207957.3|207807.3|207971.8|207821.8|207932|207782|613
1647412200000|2022-03-16 06:30:00|207957|207807|208001.3|207851.3|208012.1|207862.1|207955.7|207805.7|525
1647412500000|2022-03-16 06:35:00|208002|207852|208040.7|207890.7|208043|207893|208001.7|207851.7|500
1647412800000|2022-03-16 06:40:00|208040.5|207890.5|207955.7|207805.7|208043.6|207893.6|207931.7|207781.7|476
1647413100000|2022-03-16 06:45:00|207955.3|207805.3|207906.8|207756.8|207966|207816|207902.9|207752.9|574
1647413400000|2022-03-16 06:50:00|207905.4|207755.4|207904.9|207754.9|207944.6|207794.6|207891.8|207741.8|495
1647413700000|2022-03-16 06:55:00|207904.6|207754.6|207912.1|207762.1|207917.7|207767.7|207894.2|207744.2|527
1647414000000|2022-03-16 07:00:00|207912|207762|207907.5|207757.5|207927.9|207777.9|207896.2|207746.2|709
1647414300000|2022-03-16 07:05:00|207907.1|207757.1|207916.1|207766.1|207958.8|207808.8|207894.8|207744.8|667
1647414600000|2022-03-16 07:10:00|207911.9|207761.9|207931.8|207781.8|207973.9|207823.9|207892.5|207742.5|517
1647414900000|2022-03-16 07:15:00|207932.5|207782.5|208024.2|207874.2|208025.8|207875.8|207925|207775|588
1647415200000|2022-03-16 07:20:00|208023.5|207873.5|208069|207919|208083.6|207933.6|208020.3|207870.3|627
1647415500000|2022-03-16 07:25:00|208068.6|207918.6|208095.2|207945.2|208136.8|207986.8|208065.8|207915.8|556
1647415800000|2022-03-16 07:30:00|208092.5|207942.5|208059.4|207909.4|208139|207989|208052.8|207902.8|583
1647416100000|2022-03-16 07:35:00|208061.5|207911.5|208107.5|207957.5|208125.7|207975.7|208054.4|207904.4|635
1647416400000|2022-03-16 07:40:00|208106.9|207956.9|208038.8|207888.8|208119.5|207969.5|208003.4|207853.4|576
1647416700000|2022-03-16 07:45:00|208037.7|207887.7|208043.8|207893.8|208097.8|207947.8|208026.5|207876.5|695
1647417000000|2022-03-16 07:50:00|208043|207893|208042.5|207892.5|208053.9|207903.9|207988.6|207838.6|727
1647417300000|2022-03-16 07:55:00|208044.7|207894.7|207941|207791|208092.2|207942.2|207927.5|207777.5|761
1647417600000|2022-03-16 08:00:00|207940|207790|207953.5|207803.5|207963.2|207813.2|207821.4|207721.9|851
1647417900000|2022-03-16 08:05:00|207955.6|207805.6|207948.7|207798.7|208011.1|207861.1|207943.2|207793.2|722
1647418200000|2022-03-16 08:10:00|207948.3|207798.3|208000.7|207850.7|208011.4|207861.4|207879.2|207739.6|856
1647418500000|2022-03-16 08:15:00|207996.4|207846.4|207777.5|207627.5|208009.1|207859.1|207762.2|207612.2|921
1647418800000|2022-03-16 08:20:00|207775.8|207625.8|207887.4|207737.4|207958.9|207808.9|207775.7|207625.7|1035
1647419100000|2022-03-16 08:25:00|207887.3|207737.3|207820.8|207670.8|207926.7|207776.7|207788.9|207638.9|993
1647419400000|2022-03-16 08:30:00|207812.7|207662.7|207764.9|207614.9|207851.9|207701.9|207710.1|207560.1|1030
1647419700000|2022-03-16 08:35:00|207765.2|207615.2|207802.5|207652.5|207835|207685|207721.9|207571.9|964
1647420000000|2022-03-16 08:40:00|207802.4|207652.4|207883|207733|207883|207733|207800.7|207650.7|854
1647420300000|2022-03-16 08:45:00|207879.5|207729.5|207926.6|207776.6|207931.6|207781.6|207835.8|207685.8|806
1647420600000|2022-03-16 08:50:00|207926.2|207776.2|207938.1|207788.1|207985.3|207835.3|207896.6|207746.6|837
1647420900000|2022-03-16 08:55:00|207938|207788|207929|207779|207998.2|207848.2|207806.3|207656.3|884
1647421200000|2022-03-16 09:00:00|207929.5|207779.5|207838.5|207688.5|207960.6|207810.6|207815.6|207665.6|979
1647421500000|2022-03-16 09:05:00|207846.6|207696.6|207899.3|207749.3|207911.2|207761.2|207831.2|207681.2|597
1647421800000|2022-03-16 09:10:00|207898.6|207748.6|207906.9|207756.9|207915.2|207765.2|207835.3|207685.3|770
1647422100000|2022-03-16 09:15:00|207907.5|207757.5|207868.9|207718.9|207959.9|207809.9|207839.5|207689.5|804
1647422400000|2022-03-16 09:20:00|207869.2|207719.2|207931.1|207781.1|207933.2|207783.2|207868.3|207718.3|744
1647422700000|2022-03-16 09:25:00|207931.6|207781.6|207899.8|207749.8|207937.3|207787.3|207846.6|207696.6|650
1647423000000|2022-03-16 09:30:00|207899.1|207749.1|207898.4|207748.4|207938|207788|207883.5|207733.5|669
1647423300000|2022-03-16 09:35:00|207898.3|207748.3|207971.3|207821.3|208003.8|207853.8|207897.8|207747.8|678
1647423600000|2022-03-16 09:40:00|207970.9|207820.9|208031.9|207881.9|208039.5|207889.5|207949.1|207799.1|599
1647423900000|2022-03-16 09:45:00|208032.1|207882.1|207957.8|207807.8|208043.1|207893.1|207944.3|207794.3|559
1647424200000|2022-03-16 09:50:00|207955.8|207805.8|207954.8|207804.8|207961.7|207811.7|207915.2|207765.2|585
1647424500000|2022-03-16 09:55:00|207954.6|207804.6|207911.2|207761.2|207972.1|207822.1|207897.2|207747.2|840
1647424800000|2022-03-16 10:00:00|207910.2|207760.2|207852.4|207702.4|207948.3|207798.3|207829.6|207679.6|664
1647425100000|2022-03-16 10:05:00|207854.7|207704.7|207849.2|207699.2|207968.5|207818.5|207805.1|207655.1|678
1647425400000|2022-03-16 10:10:00|207847|207697|207631.9|207481.9|207853.7|207703.7|207611.3|207461.3|1047
1647425700000|2022-03-16 10:15:00|207631.4|207481.4|207658.2|207508.2|207698.8|207548.8|207559.4|207409.4|871
1647426000000|2022-03-16 10:20:00|207658.4|207508.4|207648.9|207498.9|207699.6|207549.6|207590.5|207440.5|813
1647426300000|2022-03-16 10:25:00|207648.6|207498.6|207556.3|207406.3|207749.1|207599.1|207549.8|207399.8|743
1647426600000|2022-03-16 10:30:00|207555.7|207405.7|207560.4|207410.4|207713.9|207563.9|207548.6|207398.6|720
1647426900000|2022-03-16 10:35:00|207559.8|207409.8|207677.5|207527.5|207697.1|207547.1|207543.9|207393.9|759
1647427200000|2022-03-16 10:40:00|207678.6|207528.6|207588.7|207438.7|207683|207533|207554|207404|827
1647427500000|2022-03-16 10:45:00|207588.5|207438.5|207601.8|207451.8|207634.8|207484.8|207546.7|207396.7|799
1647427800000|2022-03-16 10:50:00|207597.7|207447.7|207547.9|207397.9|207604|207454|207543.2|207393.2|790
1647428100000|2022-03-16 10:55:00|207526.1|207376.1|207520.4|207370.4|207582.9|207432.9|207493.5|207343.5|769
1647428400000|2022-03-16 11:00:00|207522.5|207372.5|207540.2|207390.2|207574.8|207424.8|207505.7|207355.7|732
1647428700000|2022-03-16 11:05:00|207541.2|207391.2|207451.7|207301.7|207555|207405|207450.6|207300.6|737
1647429000000|2022-03-16 11:10:00|207450.5|207300.5|207501.7|207351.7|207510.9|207360.9|207436.7|207286.7|739
1647429300000|2022-03-16 11:15:00|207502.2|207352.2|207505|207355|207512.3|207362.3|207495.9|207345.9|481
1647429600000|2022-03-16 11:20:00|207504.8|207354.8|207504.5|207354.5|207512.8|207362.8|207476|207326|653
1647429900000|2022-03-16 11:25:00|207504.2|207354.2|207417.5|207267.5|207520|207370|207417.5|207267.5|600
1647430200000|2022-03-16 11:30:00|207417.8|207267.8|207460.7|207310.7|207465.5|207347.4|207336.3|207240.1|655
1647430500000|2022-03-16 11:35:00|207460.6|207310.6|207427.5|207277.5|207506.7|207356.7|207371.3|207274.1|663
1647430800000|2022-03-16 11:40:00|207422.3|207272.3|207408.1|207258.1|207493.9|207343.9|207372.5|207258.1|629
1647431100000|2022-03-16 11:45:00|207362.1|207312.1|207501.3|207351.3|207510.6|207405.8|207362.1|207269.7|722
1647431400000|2022-03-16 11:50:00|207501.1|207351.1|207494.3|207344.3|207526|207376|207417.3|207303.2|740
1647431700000|2022-03-16 11:55:00|207494.4|207344.4|207495.5|207345.5|207542.4|207401.7|207424|207305.9|719
1647432000000|2022-03-16 12:00:00|207496.1|207346.1|207501.6|207351.6|207515.9|207407.6|207383.4|207286|848
1647432300000|2022-03-16 12:05:00|207501.5|207351.5|207470.9|207320.9|207505.9|207401.5|207350.5|207251.8|799
1647432600000|2022-03-16 12:10:00|207470.7|207320.7|207698.3|207548.3|207726.5|207576.5|207401.9|207292.5|851
1647432900000|2022-03-16 12:15:00|207697.9|207547.9|207809.3|207659.3|207830.7|207722.1|207689.5|207539.5|743
1647433200000|2022-03-16 12:20:00|207809.2|207659.2|207827.4|207677.4|207956.5|207855.9|207755.3|207652|929
1647433500000|2022-03-16 12:25:00|207819.4|207669.4|207754.4|207604.4|207833.7|207719.6|207754.4|207604.4|750
1647433800000|2022-03-16 12:30:00|207752.2|207602.2|207637|207487|207769.3|207672.9|207585.4|207483|822
1647434100000|2022-03-16 12:35:00|207636.1|207486.1|207747.2|207697.2|207802.9|207697.8|207619.1|207486.1|851
1647434400000|2022-03-16 12:40:00|207796.1|207646.1|207695.1|207545.1|207796.2|207691.4|207640.9|207522.6|733
1647434700000|2022-03-16 12:45:00|207701.2|207551.2|207719.1|207569.1|207770.7|207669.1|207623.1|207519.6|915
1647435000000|2022-03-16 12:50:00|207716.6|207566.6|207840.2|207690.2|207852.3|207751.1|207628.1|207517.8|942
1647435300000|2022-03-16 12:55:00|207841.8|207691.8|207750.6|207600.6|207873|207774.4|207700.7|207591.7|881
1647435600000|2022-03-16 13:00:00|207749.2|207599.2|207788.4|207638.4|207897.6|207797.1|207719.3|207588.9|940
1647435900000|2022-03-16 13:05:00|207783|207633|207889.3|207739.3|207974.4|207862.4|207751.8|207618.3|901
1647436200000|2022-03-16 13:10:00|207891|207741|207989.6|207839.6|207996.3|207860.4|207841.4|207730.2|801
1647436500000|2022-03-16 13:15:00|207989.1|207839.1|207844.3|207694.3|208010.9|207909.3|207838|207688|748
1647436800000|2022-03-16 13:20:00|207850.5|207700.5|207795.1|207645.1|207874.9|207774.9|207761.7|207642.3|767
1647437100000|2022-03-16 13:25:00|207793.4|207643.4|207908.9|207858.9|207963.5|207861.4|207791.4|207641.4|790
1647437400000|2022-03-16 13:30:00|207909.6|207859.6|207876.3|207726.3|208017.5|207902.5|207837.9|207723.4|914
1647437700000|2022-03-16 13:35:00|207874.8|207724.8|207681.2|207531.2|207888.9|207758.5|207619.8|207519.9|1031
1647438000000|2022-03-16 13:40:00|207680.4|207530.4|207659.8|207509.8|207758.4|207616.5|207605.2|207455.2|1032
1647438300000|2022-03-16 13:45:00|207660.1|207510.1|207616.2|207466.2|207729.3|207638.7|207592|207456.1|1013
1647438600000|2022-03-16 13:50:00|207616.3|207466.3|207701.8|207551.8|207706.6|207602.4|207566.2|207448.3|948
1647438900000|2022-03-16 13:55:00|207698|207548|207616.3|207466.3|207698|207548|207588.7|207438.7|884
1647439200000|2022-03-16 14:00:00|207615.9|207465.9|207746.3|207696.3|207812.2|207720.8|207548.5|207439.4|827
1647439500000|2022-03-16 14:05:00|207749.3|207699.3|207860.8|207710.8|207900.4|207800.3|207733.3|207634.2|952
1647439800000|2022-03-16 14:10:00|207863.2|207713.2|207484.3|207334.3|207863.2|207769.5|207483.7|207333.7|1005
1647440100000|2022-03-16 14:15:00|207481.6|207331.6|206886.4|206736.4|207490.3|207368.4|206797.4|206647.4|1121
1647440400000|2022-03-16 14:20:00|206885.9|206735.9|206945.9|206795.9|206945.9|206795.9|206617.9|206488.6|1073
1647440700000|2022-03-16 14:25:00|206946.2|206796.2|207157.1|207007.1|207174.9|207024.9|206824.7|206674.7|988
1647441000000|2022-03-16 14:30:00|207156.4|207006.4|207212.5|207062.5|207240.6|207090.6|207082.2|206955.6|920
1647441300000|2022-03-16 14:35:00|207212.7|207062.7|207270.9|207120.9|207508.7|207358.7|207212.7|207062.7|970
1647441600000|2022-03-16 14:40:00|207269.3|207119.3|207630.4|207480.4|207736.1|207586.1|207269.3|207119.3|1090
1647441900000|2022-03-16 14:45:00|207631.7|207481.7|207529.6|207379.6|207787.1|207637.1|207521.9|207371.9|1058
1647442200000|2022-03-16 14:50:00|207521|207371|207480.2|207330.2|207638.6|207488.6|207389.8|207268.8|1054
1647442500000|2022-03-16 14:55:00|207481.3|207331.3|207283.9|207133.9|207529.2|207379.2|207226.5|207076.5|982
1647442800000|2022-03-16 15:00:00|207283.6|207133.6|207231.9|207081.9|207317.9|207167.9|207161.9|207011.9|1088
1647443100000|2022-03-16 15:05:00|207232.3|207082.3|207494.2|207344.2|207560.8|207410.8|207231.5|207081.5|922
1647443400000|2022-03-16 15:10:00|207492.8|207342.8|207287.6|207137.6|207508.8|207358.8|207240.3|207090.3|898
1647443700000|2022-03-16 15:15:00|207289|207139|207317.6|207167.6|207359.7|207209.7|207200.6|207050.6|952
1647444000000|2022-03-16 15:20:00|207317.5|207167.5|207141.5|206991.5|207349.4|207199.4|207108.2|206981.2|863
1647444300000|2022-03-16 15:25:00|207139.5|206989.5|207035.6|206885.6|207143.6|206993.6|207021|206871|816
1647444600000|2022-03-16 15:30:00|207033.3|206883.3|206983.7|206833.7|207035.9|206911.9|206924.3|206820.3|763
1647444900000|2022-03-16 15:35:00|206980.4|206830.4|207012.7|206862.7|207041.1|206891.1|206926|206776|942
1647445200000|2022-03-16 15:40:00|207015.6|206865.6|207111.1|206961.1|207163.4|207043.7|207010.6|206860.6|878
1647445500000|2022-03-16 15:45:00|207113.2|206963.2|207210.3|207060.3|207269.3|207119.3|207110.7|206960.7|867
1647445800000|2022-03-16 15:50:00|207202.9|207052.9|207158.7|207008.7|207260|207130.2|207064.6|206967.1|886
1647446100000|2022-03-16 15:55:00|207160.1|207010.1|207339.3|207189.3|207423.3|207354.9|207137.9|206987.9|1074
1647446400000|2022-03-16 16:00:00|207338.6|207188.6|207366.1|207216.1|207446.2|207327.3|207299.5|207149.5|1041
1647446700000|2022-03-16 16:05:00|207366.9|207216.9|207319.4|207169.4|207375.3|207225.3|207235.9|207123|963
1647447000000|2022-03-16 16:10:00|207319.5|207169.5|207098.5|206948.5|207319.7|207169.7|207096.9|206946.9|837
1647447300000|2022-03-16 16:15:00|207095|206945|207095|206945|207111|207008.1|207017|206900|929
1647447600000|2022-03-16 16:20:00|207094.3|206944.3|207102.6|206952.6|207107.8|207003.6|207018.4|206921.8|799
1647447900000|2022-03-16 16:25:00|207102.9|206952.9|207194.2|207044.2|207207.5|207100.4|207077.6|206952.9|894
1647448200000|2022-03-16 16:30:00|207199.1|207049.1|207047.7|206897.7|207237.2|207130.3|206916.2|206811.9|855
1647448500000|2022-03-16 16:35:00|207047|206897|207100|206950|207109.4|207004.2|206940.8|206836.7|756
1647448800000|2022-03-16 16:40:00|207103.1|206953.1|207087|206937|207152.4|207002.4|207025.5|206878.7|823
1647449100000|2022-03-16 16:45:00|207084.5|206934.5|207226.7|207076.7|207267.4|207146.7|207079.8|206929.8|853
1647449400000|2022-03-16 16:50:00|207226.4|207076.4|207101.6|206951.6|207277.5|207175.3|207053.5|206939.3|812
1647449700000|2022-03-16 16:55:00|207104.9|206954.9|207184.2|207034.2|207221|207094.9|207091|206954.9|857
1647450000000|2022-03-16 17:00:00|207185.6|207035.6|207025.7|206975.7|207192|207069.2|207006.7|206904.7|749
1647450300000|2022-03-16 17:05:00|207027|206977|207135.5|206985.5|207246.9|207096.9|206892.1|206785.7|885
1647450600000|2022-03-16 17:10:00|207135.4|206985.4|207119|206969|207252.8|207102.8|207114.9|206964.9|909
1647450900000|2022-03-16 17:15:00|207120.1|206970.1|207038.1|206888.1|207126|206976|206996.7|206846.7|869
1647451200000|2022-03-16 17:20:00|207037.6|206887.6|207012.1|206862.1|207074.4|206924.4|206999.3|206849.3|853
1647451500000|2022-03-16 17:25:00|207013.1|206863.1|206880.6|206730.6|207019.7|206869.7|206846.3|206715.3|792
1647451800000|2022-03-16 17:30:00|206879.4|206729.4|206801.2|206651.2|206886.5|206768.8|206773.3|206625.2|830
1647452100000|2022-03-16 17:35:00|206803|206653|206880.5|206730.5|206888.6|206738.6|206769.1|206630.2|724
1647452400000|2022-03-16 17:40:00|206880.7|206730.7|206647.2|206497.2|206887.4|206772.5|206571.3|206479.4|801
1647452700000|2022-03-16 17:45:00|206643|206493|206847.4|206697.4|206894.2|206744.2|206615.2|206465.2|931
1647453000000|2022-03-16 17:50:00|206840.6|206690.6|206869.9|206719.9|206901.3|206751.3|206814.5|206664.5|902
1647453300000|2022-03-16 17:55:00|206871.8|206721.8|206832.7|206682.7|206921.7|206771.7|206822.2|206640|930
1647453600000|2022-03-16 18:00:00|206835.8|206685.8|207096.1|206946.1|207240|207090|206737.7|206556|1151
1647453900000|2022-03-16 18:05:00|207106|206956|207472|207322|207543.1|207393.1|207034.7|206884.7|1103
1647454200000|2022-03-16 18:10:00|207473.6|207323.6|207494.2|207344.2|207552.1|207402.1|207247.4|207097.4|970
1647454500000|2022-03-16 18:15:00|207493|207343|207143.8|206993.8|207536.3|207386.3|207133.9|206983.9|999
1647454800000|2022-03-16 18:20:00|207136.2|206986.2|207490.5|207340.5|207550.2|207400.2|207136.2|206986.2|919
1647455100000|2022-03-16 18:25:00|207492|207342|207346.3|207196.3|207502.5|207352.5|207194|207044|944
1647455400000|2022-03-16 18:30:00|207343.5|207193.5|207500.9|207350.9|207731|207581|207305.8|207155.8|1135
1647455700000|2022-03-16 18:35:00|207510.1|207360.1|206933.9|206783.9|207561.3|207411.3|206908.6|206758.6|1142
1647456000000|2022-03-16 18:40:00|206940.5|206790.5|206605.3|206455.3|207027|206877|206559.4|206409.4|1148
1647456300000|2022-03-16 18:45:00|206600.8|206450.8|206692|206542|206801.3|206651.3|206487.8|206337.8|1111
1647456600000|2022-03-16 18:50:00|206702.8|206552.8|206528.7|206378.7|206818.7|206668.7|206379.5|206229.5|1089
1647456900000|2022-03-16 18:55:00|206524|206374|206536.8|206386.8|206550.9|206400.9|206416.6|206266.6|896
1647457200000|2022-03-16 19:00:00|206544.9|206394.9|206532|206382|206726.3|206576.3|206481.5|206331.5|933
1647457500000|2022-03-16 19:05:00|206534.1|206384.1|206623|206473|206749.7|206599.7|206438.9|206295.9|999
1647457800000|2022-03-16 19:10:00|206626.2|206476.2|206431.4|206281.4|206652.4|206502.4|206384.5|206234.5|931
1647458100000|2022-03-16 19:15:00|206431|206281|206307.3|206157.3|206518.6|206368.6|206283.1|206133.1|894
1647458400000|2022-03-16 19:20:00|206303.1|206153.1|206484.5|206334.5|206484.5|206334.5|206198.9|206048.9|932
1647458700000|2022-03-16 19:25:00|206475.5|206325.5|206494.5|206344.5|206550|206400|206429.3|206279.3|789
1647459000000|2022-03-16 19:30:00|206497|206347|206618.5|206468.5|206694.8|206544.8|206434.9|206284.9|815
1647459300000|2022-03-16 19:35:00|206619.3|206469.3|206472.7|206322.7|206623.5|206473.5|206421.5|206271.5|689
1647459600000|2022-03-16 19:40:00|206483|206333|206482|206332|206507.2|206357.2|206385.1|206235.1|635
1647459900000|2022-03-16 19:45:00|206480|206330|206311.6|206161.6|206488|206338|206300.8|206150.8|824
1647460200000|2022-03-16 19:50:00|206310.1|206160.1|206188.3|206038.3|206322.9|206172.9|206144.1|205994.1|826
1647460500000|2022-03-16 19:55:00|206185.6|206035.6|206122.7|205972.7|206203.7|206065.7|206115.7|205966|745
1647460800000|2022-03-16 20:00:00|206121.5|205971.5|206151.7|206001.7|206179.2|206029.2|206045|205895|765
1647461100000|2022-03-16 20:05:00|206152|206002|206392.6|206242.6|206407.6|206257.6|206150.7|206000.7|866
1647461400000|2022-03-16 20:10:00|206394.3|206244.3|206376.5|206226.5|206419.7|206269.7|206345|206195|634
1647461700000|2022-03-16 20:15:00|206376|206226|206279.7|206129.7|206396.1|206246.1|206267.9|206117.9|578
1647462000000|2022-03-16 20:20:00|206280.6|206130.6|206310|206160|206324.7|206174.7|206261.3|206111.3|254
1647462300000|2022-03-16 20:25:00|206312.4|206162.4|206375.7|206225.7|206389.2|206239.2|206296.1|206146.1|404
1647462600000|2022-03-16 20:30:00|206362.8|206212.8|206392.1|206242.1|206459.7|206309.7|206348.9|206198.9|515
1647462900000|2022-03-16 20:35:00|206393.9|206243.9|206430.5|206280.5|206452.2|206302.2|206390.5|206240.5|359
1647463200000|2022-03-16 20:40:00|206428.6|206278.6|206406.6|206256.6|206450.4|206300.4|206381.9|206231.9|415
1647463500000|2022-03-16 20:45:00|206407.7|206257.7|206423.6|206273.6|206468.7|206318.7|206393.3|206243.3|428
1647463800000|2022-03-16 20:50:00|206404.6|206254.6|206434.5|206284.5|206443.5|206293.5|206363.1|206213.1|225
1647464100000|2022-03-16 20:55:00|206435.8|206285.8|206476.9|206326.9|206547.6|206374.1|206389.9|206203.2|449
1647464400000|2022-03-16 21:00:00|206454.3|206304.3|206464.6|206270|206501.7|206328.8|206451.1|206249.9|95
1647464700000|2022-03-16 21:05:00|206470.3|206263.3|206447.1|206297.1|206481.7|206304.6|206436.7|206238.2|125
1647465000000|2022-03-16 21:10:00|206525|206215|206443.6|206293.6|206525|206323.2|206433.7|206164|359
1647465300000|2022-03-16 21:15:00|206453.9|206303.9|206420.3|206270.3|206503.2|206307.8|206404.9|206147|158
1647465600000|2022-03-16 21:20:00|206466.6|206158.6|206371.1|206061.1|206495.6|206283.4|206266.5|206026|247
1647465900000|2022-03-16 21:25:00|206374.8|206064.8|206407.9|206257.9|206493.1|206275.2|206374.8|206064.8|272
1647466200000|2022-03-16 21:30:00|206410.6|206260.6|206389.8|206106.1|206500.8|206301.4|206297.2|206037.6|359
1647466500000|2022-03-16 21:35:00|206392.4|206109.7|206369.4|206070.7|206411.4|206194.6|206325.9|206040.1|466
1647466800000|2022-03-16 21:40:00|206386.5|206076.5|206318.2|206044.4|206392.9|206100.5|206296.5|206008.2|501
1647467100000|2022-03-16 21:45:00|206306.9|205996.9|206314.8|206056.5|206357.9|206132|206227.4|205984.6|263
1647467400000|2022-03-16 21:50:00|206336|206046.3|206329.2|206019.2|206355.2|206122.9|206232.8|205958.4|214
1647467700000|2022-03-16 21:55:00|206327.6|206017.6|206350|206040|206355.8|206113.9|206245.2|205992.6|160
1647468000000|2022-03-16 22:00:00|206329.6|206026.6|206403.1|206253.1|206454.8|206269.6|206284.4|206007.1|355
1647468300000|2022-03-16 22:05:00|206403|206253|206395.3|206245.3|206403.6|206253.6|206384.3|206234.3|470
1647468600000|2022-03-16 22:10:00|206396.1|206246.1|206414|206264|206417.5|206267.5|206385.6|206235.6|362
1647468900000|2022-03-16 22:15:00|206414.1|206264.1|206462.9|206312.9|206473.1|206323.1|206396.5|206246.5|427
1647469200000|2022-03-16 22:20:00|206462.7|206312.7|206496.3|206346.3|206527.3|206377.3|206462.7|206312.7|508
1647469500000|2022-03-16 22:25:00|206488|206338|206464.7|206314.7|206515.8|206365.8|206456.1|206306.1|391
1647469800000|2022-03-16 22:30:00|206464.6|206314.6|206484.6|206334.6|206508.7|206358.7|206459.2|206309.2|384
1647470100000|2022-03-16 22:35:00|206479.4|206329.4|206568.1|206418.1|206571.1|206421.1|206444.9|206294.9|373
1647470400000|2022-03-16 22:40:00|206571|206421|206580.6|206430.6|206621|206455.4|206548.6|206348.4|416
1647470700000|2022-03-16 22:45:00|206585.4|206435.4|206636.9|206486.9|206659.1|206509.1|206577.5|206337.2|305
1647471000000|2022-03-16 22:50:00|206625.7|206475.7|206628|206478|206650.4|206500.4|206606.3|206456.3|336
1647471300000|2022-03-16 22:55:00|206622|206472|206637.5|206487.5|206651.3|206501.3|206617.1|206467.1|442
1647471600000|2022-03-16 23:00:00|206639.6|206489.6|206600.7|206450.7|206650.8|206500.8|206593|206443|605
1647471900000|2022-03-16 23:05:00|206599.7|206449.7|206593.5|206443.5|206636|206486|206553.3|206403.3|607
1647472200000|2022-03-16 23:10:00|206596.8|206446.8|206617.5|206467.5|206632.5|206482.5|206553.9|206403.9|655
1647472500000|2022-03-16 23:15:00|206622|206472|206600.1|206450.1|206622.5|206472.5|206586.9|206436.9|577
1647472800000|2022-03-16 23:20:00|206600.6|206450.6|206630|206480|206637.9|206487.9|206589.5|206439.5|572
1647473100000|2022-03-16 23:25:00|206630.9|206480.9|206617|206467|206641.1|206491.1|206599.9|206449.9|483
1647473400000|2022-03-16 23:30:00|206614.7|206464.7|206578.7|206428.7|206620.2|206470.2|206550.8|206400.8|541
1647473700000|2022-03-16 23:35:00|206575.5|206425.5|206608.3|206458.3|206609.1|206459.1|206566.9|206416.9|424
1647474000000|2022-03-16 23:40:00|206607.5|206457.5|206594.8|206444.8|206608.8|206458.8|206584|206434|432
1647474300000|2022-03-16 23:45:00|206595.7|206445.7|206512.9|206362.9|206607.2|206457.2|206498.9|206348.9|547
1647474600000|2022-03-16 23:50:00|206517.3|206367.3|206513.6|206363.6|206522|206372|206494.3|206344.3|584
1647474900000|2022-03-16 23:55:00|206513.2|206363.2|206510.8|206360.8|206520.2|206370.2|206500.2|206350.2|481
1647475200000|2022-03-17 00:00:00|206509.8|206359.8|206502.1|206352.1|206517.7|206367.7|206482.3|206332.3|736
1647475500000|2022-03-17 00:05:00|206501.4|206351.4|206405.5|206255.5|206502.4|206352.4|206393.4|206243.4|707
1647475800000|2022-03-17 00:10:00|206408.5|206258.5|206428.3|206278.3|206439.4|206289.4|206391.1|206241.1|599
1647476100000|2022-03-17 00:15:00|206427.2|206277.2|206480.2|206330.2|206497.8|206347.8|206415.3|206265.3|543
1647476400000|2022-03-17 00:20:00|206480.7|206330.7|206448.3|206298.3|206501.6|206351.6|206436.1|206286.1|456
1647476700000|2022-03-17 00:25:00|206449.4|206299.4|206479|206329|206481.6|206331.6|206411.3|206261.3|611
1647477000000|2022-03-17 00:30:00|206478.8|206328.8|206410.3|206260.3|206478.8|206328.8|206398.5|206248.5|673
1647477300000|2022-03-17 00:35:00|206405.5|206255.5|206408.5|206258.5|206418.6|206268.6|206385|206235|550
1647477600000|2022-03-17 00:40:00|206408.6|206258.6|206430|206280|206450.2|206300.2|206394.8|206244.8|613
1647477900000|2022-03-17 00:45:00|206429.8|206279.8|206364.9|206214.9|206438.1|206288.1|206339.5|206189.5|599
1647478200000|2022-03-17 00:50:00|206365.9|206215.9|206330.6|206180.6|206367|206217|206299.6|206149.6|609
1647478500000|2022-03-17 00:55:00|206328.3|206178.3|206299.5|206149.5|206334.7|206184.7|206289.8|206139.8|594
1647478800000|2022-03-17 01:00:00|206299.4|206149.4|206250.8|206100.8|206377.7|206227.7|206232.7|206082.7|755
1647479100000|2022-03-17 01:05:00|206244.4|206094.4|206277.8|206127.8|206292|206142|206231.9|206081.9|625
1647479400000|2022-03-17 01:10:00|206277.1|206127.1|206320.5|206170.5|206331.2|206181.2|206261.7|206111.7|531
1647479700000|2022-03-17 01:15:00|206320.8|206170.8|206311.9|206161.9|206369.6|206219.6|206280.4|206130.4|643
1647480000000|2022-03-17 01:20:00|206312.7|206162.7|206339|206189|206341.3|206191.3|206274.4|206124.4|786
1647480300000|2022-03-17 01:25:00|206333.6|206183.6|206371.1|206221.1|206402|206252|206323.6|206173.6|851
1647480600000|2022-03-17 01:30:00|206370.2|206220.2|206328.5|206178.5|206380.9|206230.9|206277.3|206127.3|837
1647480900000|2022-03-17 01:35:00|206330|206180|206371.3|206221.3|206377.3|206227.3|206284.7|206134.7|757
1647481200000|2022-03-17 01:40:00|206372.2|206222.2|206373.6|206223.6|206423|206273|206357.9|206207.9|749
1647481500000|2022-03-17 01:45:00|206367.2|206217.2|206500.7|206350.7|206503.2|206353.2|206367.2|206217.2|786
1647481800000|2022-03-17 01:50:00|206496|206346|206535.4|206385.4|206542.2|206392.2|206448|206298|748
1647482100000|2022-03-17 01:55:00|206534.7|206384.7|206411.3|206261.3|206539|206389|206391|206241|589
1647482400000|2022-03-17 02:00:00|206409.8|206259.8|206340.6|206190.6|206426.9|206276.9|206316|206166|635
1647482700000|2022-03-17 02:05:00|206340.8|206190.8|206337.7|206187.7|206368.6|206218.6|206315.3|206165.3|582
1647483000000|2022-03-17 02:10:00|206337.5|206187.5|206361.6|206211.6|206382.4|206232.4|206319.5|206169.5|716
1647483300000|2022-03-17 02:15:00|206361.7|206211.7|206358.8|206208.8|206382.4|206232.4|206346.6|206196.6|681
1647483600000|2022-03-17 02:20:00|206357.7|206207.7|206250.7|206100.7|206363.3|206213.3|206246.4|206096.4|669
1647483900000|2022-03-17 02:25:00|206249.7|206099.7|206234.9|206084.9|206273|206123|206206.5|206056.5|606
1647484200000|2022-03-17 02:30:00|206234.3|206084.3|206229.4|206079.4|206258.7|206108.7|206203.3|206053.3|483
1647484500000|2022-03-17 02:35:00|206228.9|206078.9|206277.9|206127.9|206297.6|206147.6|206226.6|206076.6|473
1647484800000|2022-03-17 02:40:00|206277.6|206127.6|206316.3|206166.3|206341.7|206191.7|206266.5|206116.5|455
1647485100000|2022-03-17 02:45:00|206315.8|206165.8|206333.1|206183.1|206350.6|206200.6|206284.9|206134.9|590
1647485400000|2022-03-17 02:50:00|206330.9|206180.9|206249.4|206099.4|206330.9|206180.9|206214.8|206064.8|649
1647485700000|2022-03-17 02:55:00|206250.5|206100.5|206248.9|206098.9|206273.7|206123.7|206206.1|206056.1|726
1647486000000|2022-03-17 03:00:00|206249.1|206099.1|206256.7|206106.7|206322.1|206172.1|206244.8|206094.8|685
1647486300000|2022-03-17 03:05:00|206256.8|206106.8|206307.4|206157.4|206310.6|206160.6|206250.1|206100.1|480
1647486600000|2022-03-17 03:10:00|206306.6|206156.6|206336.9|206186.9|206349.5|206199.5|206302.6|206152.6|450
1647486900000|2022-03-17 03:15:00|206337.2|206187.2|206308.2|206158.2|206337.2|206187.2|206276.3|206126.3|348
1647487200000|2022-03-17 03:20:00|206307.4|206157.4|206334.6|206184.6|206344.6|206194.6|206303.4|206153.4|366
1647487500000|2022-03-17 03:25:00|206332.2|206182.2|206293.8|206143.8|206346|206196|206288.3|206138.3|402
1647487800000|2022-03-17 03:30:00|206293.5|206143.5|206257.5|206107.5|206298|206148|206243|206093|418
1647488100000|2022-03-17 03:35:00|206255.2|206105.2|206213.3|206063.3|206271.4|206121.4|206203.8|206053.8|537
1647488400000|2022-03-17 03:40:00|206211.5|206061.5|206225|206075|206256.1|206106.1|206208.3|206058.3|554
1647488700000|2022-03-17 03:45:00|206224.8|206074.8|206241.3|206091.3|206253.3|206103.3|206216.2|206066.2|484
1647489000000|2022-03-17 03:50:00|206241.1|206091.1|206216.1|206066.1|206244|206094|206214|206064|439
1647489300000|2022-03-17 03:55:00|206214.9|206064.9|206210.5|206060.5|206221.6|206071.6|206203.7|206053.7|402
1647489600000|2022-03-17 04:00:00|206209.4|206059.4|206238.8|206088.8|206249.5|206099.5|206204.2|206054.2|371
1647489900000|2022-03-17 04:05:00|206238.3|206088.3|206216.1|206066.1|206250.5|206100.5|206208.6|206058.6|309
1647490200000|2022-03-17 04:10:00|206216.5|206066.5|206214.3|206064.3|206218.4|206068.4|206201.3|206051.3|323
1647490500000|2022-03-17 04:15:00|206213.7|206063.7|206212.7|206062.7|206218.7|206068.7|206189.8|206039.8|307
1647490800000|2022-03-17 04:20:00|206210.8|206060.8|206209.7|206059.7|206219.3|206069.3|206201.3|206051.3|363
1647491100000|2022-03-17 04:25:00|206209.2|206059.2|206268.6|206118.6|206272.3|206122.3|206207.3|206057.3|505
1647491400000|2022-03-17 04:30:00|206258.9|206108.9|206242.3|206092.3|206265.4|206115.4|206233.3|206083.3|331
1647491700000|2022-03-17 04:35:00|206242.6|206092.6|206250.2|206100.2|206265.7|206115.7|206235.3|206085.3|273
1647492000000|2022-03-17 04:40:00|206249.1|206099.1|206247.4|206097.4|206269.5|206119.5|206240.6|206090.6|293
1647492300000|2022-03-17 04:45:00|206245.6|206095.6|206251.3|206101.3|206266.9|206116.9|206244.8|206094.8|252
1647492600000|2022-03-17 04:50:00|206251|206101|206215.6|206065.6|206266|206116|206198.2|206048.2|323
1647492900000|2022-03-17 04:55:00|206215|206065|206216.8|206066.8|206221.7|206071.7|206211.6|206061.6|355
1647493200000|2022-03-17 05:00:00|206216.7|206066.7|206257.5|206107.5|206268.3|206118.3|206212|206062|446
1647493500000|2022-03-17 05:05:00|206257.2|206107.2|206250.7|206100.7|206269.1|206119.1|206248.1|206098.1|438
1647493800000|2022-03-17 05:10:00|206250.4|206100.4|206214|206064|206270|206120|206212|206062|362
1647494100000|2022-03-17 05:15:00|206213.6|206063.6|206216.4|206066.4|206222.2|206072.2|206207.1|206057.1|321
1647494400000|2022-03-17 05:20:00|206216.7|206066.7|206217.2|206067.2|206223.4|206073.4|206205.2|206055.2|363
1647494700000|2022-03-17 05:25:00|206216.8|206066.8|206259.2|206109.2|206291.5|206141.5|206215.3|206065.3|564
1647495000000|2022-03-17 05:30:00|206258.5|206108.5|206275.2|206125.2|206299.2|206149.2|206237.1|206087.1|623
1647495300000|2022-03-17 05:35:00|206274.4|206124.4|206270.4|206120.4|206296.8|206146.8|206254.2|206104.2|568
1647495600000|2022-03-17 05:40:00|206268.9|206118.9|206265.7|206115.7|206277|206127|206223.7|206073.7|406
1647495900000|2022-03-17 05:45:00|206266|206116|206254.3|206104.3|206273.8|206123.8|206249.5|206099.5|341
1647496200000|2022-03-17 05:50:00|206254.2|206104.2|206249.5|206099.5|206260.7|206110.7|206211.5|206061.5|439
1647496500000|2022-03-17 05:55:00|206249.2|206099.2|206223.7|206073.7|206269.2|206119.2|206221.3|206071.3|420
1647496800000|2022-03-17 06:00:00|206223.2|206073.2|206284.8|206134.8|206297.5|206147.5|206212.1|206062.1|653
1647497100000|2022-03-17 06:05:00|206284.9|206134.9|206261|206111|206300.4|206150.4|206253.8|206103.8|560
1647497400000|2022-03-17 06:10:00|206261.3|206111.3|206293.9|206143.9|206304|206154|206253.4|206103.4|507
1647497700000|2022-03-17 06:15:00|206294.1|206144.1|206280.6|206130.6|206308.8|206158.8|206277.8|206127.8|447
1647498000000|2022-03-17 06:20:00|206280.8|206130.8|206230.1|206080.1|206312.8|206162.8|206228.7|206078.7|515
1647498300000|2022-03-17 06:25:00|206235.8|206085.8|206218.6|206068.6|206256.7|206106.7|206191.1|206041.1|478
1647498600000|2022-03-17 06:30:00|206212.5|206062.5|206125.6|205975.6|206265.9|206115.9|206117.7|205967.7|536
1647498900000|2022-03-17 06:35:00|206125.7|205975.7|206113.5|205963.5|206130.1|205980.1|206100.7|205950.7|358
1647499200000|2022-03-17 06:40:00|206113.8|205963.8|206127.4|205977.4|206138.9|205988.9|206108.8|205958.8|335
1647499500000|2022-03-17 06:45:00|206125.4|205975.4|206132.4|205982.4|206139.8|205989.8|206119.7|205969.7|360
1647499800000|2022-03-17 06:50:00|206133|205983|206131.9|205981.9|206136.9|205986.9|206108.3|205958.3|395
1647500100000|2022-03-17 06:55:00|206132.1|205982.1|206119.8|205969.8|206155.1|206005.1|206085.2|205935.2|502
1647500400000|2022-03-17 07:00:00|206120.8|205970.8|206103.1|205953.1|206139|205989|206076.5|205926.5|597
1647500700000|2022-03-17 07:05:00|206101|205951|206102.7|205952.7|206117.8|205967.8|206071.5|205921.5|582
1647501000000|2022-03-17 07:10:00|206102.5|205952.5|206099.5|205949.5|206141.8|205991.8|206096.4|205946.4|717
1647501300000|2022-03-17 07:15:00|206099.1|205949.1|206237.2|206087.2|206239.1|206089.1|206087.7|205937.7|619
1647501600000|2022-03-17 07:20:00|206237.5|206087.5|206233|206083|206262.9|206112.9|206224.4|206074.4|606
1647501900000|2022-03-17 07:25:00|206232.3|206082.3|206269.8|206119.8|206282.8|206132.8|206210.2|206060.2|646
1647502200000|2022-03-17 07:30:00|206267|206117|206306.2|206156.2|206328|206178|206252|206102|669
1647502500000|2022-03-17 07:35:00|206305.9|206155.9|206378.3|206228.3|206392.4|206242.4|206302.5|206152.5|719
1647502800000|2022-03-17 07:40:00|206378.5|206228.5|206412.9|206262.9|206473.6|206323.6|206375.7|206225.7|640
1647503100000|2022-03-17 07:45:00|206413.2|206263.2|206235.9|206085.9|206413.2|206263.2|206228.4|206078.4|588
1647503400000|2022-03-17 07:50:00|206236|206086|206168.7|206018.7|206236.1|206086.1|206138.2|205988.2|641
1647503700000|2022-03-17 07:55:00|206168.5|206018.5|206109.5|205959.5|206213.3|206063.3|206103.6|205953.6|646
1647504000000|2022-03-17 08:00:00|206109.1|205959.1|206083|205933|206126.3|205997.5|206047.5|205925.7|776
1647504300000|2022-03-17 08:05:00|206082.3|205932.3|206086.3|205936.3|206184.7|206034.7|206072.5|205922.5|750
1647504600000|2022-03-17 08:10:00|206085.8|205935.8|206131.2|205981.2|206184.6|206034.6|206078.4|205928.4|968
1647504900000|2022-03-17 08:15:00|206130.3|205980.3|206071.8|205921.8|206140.8|205990.8|206060.6|205910.6|899
1647505200000|2022-03-17 08:20:00|206071.5|205921.5|206075.1|205925.1|206134.4|205984.4|206052.5|205902.5|872
1647505500000|2022-03-17 08:25:00|206074.4|205924.4|206116.4|205966.4|206124.9|205974.9|206050.7|205900.7|797
1647505800000|2022-03-17 08:30:00|206115.9|205965.9|206170.9|206020.9|206173.3|206055.7|206073.3|205923.3|817
1647506100000|2022-03-17 08:35:00|206170.7|206020.7|206126.6|205976.6|206176.3|206026.3|206093.5|205943.5|914
1647506400000|2022-03-17 08:40:00|206126.1|205976.1|206132.5|205982.5|206206.9|206056.9|206067.1|205952.7|796
1647506700000|2022-03-17 08:45:00|206133.9|205983.9|206147.8|205997.8|206156.6|206006.6|206118.2|205968.2|804
1647507000000|2022-03-17 08:50:00|206148.2|205998.2|206184.7|206034.7|206217.8|206067.8|206137.2|205987.2|759
1647507300000|2022-03-17 08:55:00|206184.4|206034.4|206212.7|206062.7|206231|206081|206167.6|206017.6|698
1647507600000|2022-03-17 09:00:00|206213.1|206063.1|206201.9|206051.9|206234.5|206084.5|206152.1|206002.1|728
1647507900000|2022-03-17 09:05:00|206201.5|206051.5|206303.5|206153.5|206312.5|206162.5|206201.5|206051.5|780
1647508200000|2022-03-17 09:10:00|206303.4|206153.4|206281|206131|206345.5|206195.5|206278.9|206128.9|809
1647508500000|2022-03-17 09:15:00|206282.2|206132.2|206279.1|206129.1|206365.2|206215.2|206253.2|206103.2|788
1647508800000|2022-03-17 09:20:00|206280|206130|206214.5|206064.5|206311.4|206161.4|206212.4|206062.4|607
1647509100000|2022-03-17 09:25:00|206215.1|206065.1|206239.8|206089.8|206255.5|206105.5|206168.9|206018.9|686
1647509400000|2022-03-17 09:30:00|206236.7|206086.7|206257.6|206107.6|206294.8|206144.8|206233.1|206083.1|666
1647509700000|2022-03-17 09:35:00|206257.3|206107.3|206298.9|206148.9|206340.4|206190.4|206257.3|206107.3|603
1647510000000|2022-03-17 09:40:00|206298.3|206148.3|206249.8|206099.8|206335.6|206185.6|206241.2|206091.2|602
1647510300000|2022-03-17 09:45:00|206249.6|206099.6|206276.2|206126.2|206289.3|206139.3|206199.1|206049.1|694
1647510600000|2022-03-17 09:50:00|206276.6|206126.6|206238.5|206088.5|206294|206144|206153.6|206048.6|683
1647510900000|2022-03-17 09:55:00|206238.6|206088.6|206247.2|206097.2|206254.5|206104.5|206145.4|205995.4|885
1647511200000|2022-03-17 10:00:00|206243.7|206093.7|206561.2|206411.2|206691.9|206541.9|206243.7|206093.7|1117
1647511500000|2022-03-17 10:05:00|206560.7|206410.7|206545.6|206395.6|206605.9|206455.9|206449.2|206299.2|954
1647511800000|2022-03-17 10:10:00|206556.2|206406.2|206605|206455|206737.9|206587.9|206556.2|206406.2|717
1647512100000|2022-03-17 10:15:00|206592|206442|206509.4|206359.4|206600.5|206450.5|206488.9|206338.9|827
1647512400000|2022-03-17 10:20:00|206508.4|206358.4|206346.4|206196.4|206518.8|206368.8|206329.4|206179.4|733
1647512700000|2022-03-17 10:25:00|206345.4|206195.4|206206.4|206056.4|206376.6|206243|206201.1|206051.1|882
1647513000000|2022-03-17 10:30:00|206208|206058|206161.8|206011.8|206280.6|206153.9|206118.9|205968.9|780
1647513300000|2022-03-17 10:35:00|206163.3|206013.3|206116.8|205966.8|206212.9|206062.9|206090.9|205943|1001
1647513600000|2022-03-17 10:40:00|206117|205967|206161.5|206011.5|206211.1|206061.1|206089.7|205939.7|811
1647513900000|2022-03-17 10:45:00|206158.1|206008.1|206107.8|205957.8|206193.5|206043.5|206103.8|205953.8|738
1647514200000|2022-03-17 10:50:00|206107.3|205957.3|206128.5|205978.5|206140.7|205990.7|206078.1|205928.1|780
1647514500000|2022-03-17 10:55:00|206127.2|205977.2|206080.4|205930.4|206133|205983|206055.6|205905.6|697
1647514800000|2022-03-17 11:00:00|206080.5|205930.5|206060|205910|206110.1|205960.1|206052.1|205902.1|532
1647515100000|2022-03-17 11:05:00|206060.2|205910.2|206003.1|205853.1|206077.1|205927.1|205991.8|205841.8|478
1647515400000|2022-03-17 11:10:00|206001.7|205851.7|206030.7|205880.7|206030.7|205880.7|205986.5|205836.5|627
1647515700000|2022-03-17 11:15:00|206030.8|205880.8|206032.8|205882.8|206135.2|206029.4|206024.7|205874.7|614
1647516000000|2022-03-17 11:20:00|206032.6|205882.6|206005|205855|206080.1|205930.1|205996.9|205846.9|662
1647516300000|2022-03-17 11:25:00|206004.6|205854.6|206057.4|205907.4|206077.5|205927.5|205992.4|205842.4|722
1647516600000|2022-03-17 11:30:00|206056|205906|205915.4|205765.4|206071.4|205921.4|205853.4|205748.8|734
1647516900000|2022-03-17 11:35:00|205914.2|205764.2|206037.9|205887.9|206039.3|205889.3|205914.1|205764.1|619
1647517200000|2022-03-17 11:40:00|206038|205888|206120|205970|206166.6|206018.4|206026.5|205876.5|666
1647517500000|2022-03-17 11:45:00|206119.5|205969.5|206108.6|205958.6|206140.3|205990.3|206105|205955|715
1647517800000|2022-03-17 11:50:00|206107.8|205957.8|206043.7|205893.7|206131.4|205999.9|206041.5|205891.5|647
1647518100000|2022-03-17 11:55:00|206044.4|205894.4|206023.2|205873.2|206063.2|205921.4|205957.5|205858|551
1647518400000|2022-03-17 12:00:00|206024.9|205874.9|205992.8|205842.8|206299|206180.5|205908.3|205800|961
1647518700000|2022-03-17 12:05:00|205995.8|205845.8|205895.8|205745.8|206103.4|205953.4|205838.7|205688.7|997
1647519000000|2022-03-17 12:10:00|205896|205746|205975.7|205825.7|205983.4|205833.4|205778.3|205669.9|1033
1647519300000|2022-03-17 12:15:00|205979.6|205829.6|205712.1|205562.1|205979.6|205838.9|205671.1|205549.9|986
1647519600000|2022-03-17 12:20:00|205709.3|205559.3|205933.2|205783.2|205949.9|205846.6|205709.3|205559.3|928
1647519900000|2022-03-17 12:25:00|205909.8|205759.8|205909.2|205759.2|205944.1|205794.1|205797.9|205657.2|794
1647520200000|2022-03-17 12:30:00|205913.4|205763.4|206031.6|205881.6|206036|205931.7|205818.7|205698.6|814
1647520500000|2022-03-17 12:35:00|206031.2|205881.2|206016.8|205866.8|206077.5|205969.9|205883.8|205783.8|805
1647520800000|2022-03-17 12:40:00|206016.3|205866.3|206107.3|205957.3|206112|206015.9|205915.7|205812.4|761
1647521100000|2022-03-17 12:45:00|206106.3|205956.3|206107|205957|206192.5|206042.5|206064.7|205914.7|726
1647521400000|2022-03-17 12:50:00|206103|205953|206332.8|206182.8|206367.1|206217.1|206096.7|205946.7|797
1647521700000|2022-03-17 12:55:00|206334.9|206184.9|206178.4|206028.4|206349.1|206199.1|206149.3|205999.3|885
1647522000000|2022-03-17 13:00:00|206178.3|206028.3|206327|206177|206343.6|206193.6|206174.3|206024.3|866
1647522300000|2022-03-17 13:05:00|206328|206178|206302|206152|206347.8|206217.9|206235.4|206124.2|834
1647522600000|2022-03-17 13:10:00|206304.2|206154.2|206346.5|206196.5|206357.9|206213.8|206241.7|206091.7|787
1647522900000|2022-03-17 13:15:00|206348|206198|206429.4|206279.4|206466.7|206325.3|206335|206185|879
1647523200000|2022-03-17 13:20:00|206434|206284|206411.2|206261.2|206456.2|206306.2|206376.5|206226.5|877
1647523500000|2022-03-17 13:25:00|206411|206261|206435.8|206285.8|206456.1|206306.1|206388.9|206238.9|800
1647523800000|2022-03-17 13:30:00|206431|206281|206369.2|206219.2|206506.8|206356.8|206283.5|206182.9|999
1647524100000|2022-03-17 13:35:00|206370.4|206220.4|206173.2|206023.2|206430.3|206341.5|206120.3|206006.2|952
1647524400000|2022-03-17 13:40:00|206176.7|206026.7|206299.2|206149.2|206364|206214|206142.9|205992.9|1051
1647524700000|2022-03-17 13:45:00|206300.8|206150.8|206309.9|206159.9|206394.8|206244.8|206183.8|206045.8|1077
1647525000000|2022-03-17 13:50:00|206311.4|206161.4|206362.8|206212.8|206424.2|206274.2|206272|206122|951
1647525300000|2022-03-17 13:55:00|206364.2|206214.2|206350.5|206200.5|206434.3|206304.4|206262.5|206143.6|913
1647525600000|2022-03-17 14:00:00|206347.8|206197.8|206440.3|206390.3|206451.4|206401.4|206249.5|206122|856
1647525900000|2022-03-17 14:05:00|206440.2|206390.2|206374.1|206324.1|206521.6|206420.2|206355.3|206256.4|934
1647526200000|2022-03-17 14:10:00|206375.6|206325.6|206443.9|206293.9|206530.7|206431.9|206342.9|206243.9|970
1647526500000|2022-03-17 14:15:00|206447.8|206297.8|206353.1|206203.1|206494.9|206344.9|206338.9|206188.9|940
1647526800000|2022-03-17 14:20:00|206355.4|206205.4|206110.4|205960.4|206355.4|206205.4|206089.6|205939.6|911
1647527100000|2022-03-17 14:25:00|206110.6|205960.6|206227|206077|206232.7|206082.7|206108.4|205960.2|801
1647527400000|2022-03-17 14:30:00|206224.4|206074.4|206131.3|205981.3|206236.4|206086.4|206052.5|205948.4|825
1647527700000|2022-03-17 14:35:00|206137|205987|206141.8|205991.8|206194.6|206090.5|206053.2|205955.2|935
1647528000000|2022-03-17 14:40:00|206138.1|205988.1|206105.7|205955.7|206190.6|206040.6|206050.7|205952.8|800
1647528300000|2022-03-17 14:45:00|206107.4|205957.4|206133.3|205983.3|206231.3|206132.5|206023.9|205920.2|950
1647528600000|2022-03-17 14:50:00|206057.5|206007.5|206051|205901|206134|206018.5|206028.1|205890.1|918
1647528900000|2022-03-17 14:55:00|206049.6|205899.6|205894.2|205844.2|206049.6|205899.6|205867.1|205765|879
1647529200000|2022-03-17 15:00:00|205950.5|205800.5|206015.4|205865.4|206032.8|205930.3|205897.4|205776.7|828
1647529500000|2022-03-17 15:05:00|206015.3|205865.3|205982.6|205832.6|206036.8|205937.9|205904.8|205768.8|935
1647529800000|2022-03-17 15:10:00|205982.7|205832.7|206079.9|205929.9|206098.8|205998.1|205935.7|205830|787
1647530100000|2022-03-17 15:15:00|206080|205930|205931.7|205781.7|206080.6|205954.5|205878.8|205776.6|808
1647530400000|2022-03-17 15:20:00|205932.3|205782.3|206007.8|205857.8|206048.4|205948.2|205888.4|205782.3|867
1647530700000|2022-03-17 15:25:00|206011.5|205861.5|205828.4|205678.4|206015.9|205865.9|205773.9|205666.4|887
1647531000000|2022-03-17 15:30:00|205830|205680|205788.3|205638.3|205893.4|205790.9|205720.2|205615.1|832
1647531300000|2022-03-17 15:35:00|205785.7|205635.7|205736.8|205586.8|205850.6|205727.6|205669.8|205576.2|811
1647531600000|2022-03-17 15:40:00|205737.7|205587.7|205763.4|205613.4|205778.4|205669.3|205667.2|205559.8|786
1647531900000|2022-03-17 15:45:00|205757.5|205607.5|205808|205658|205873.5|205731.5|205705.4|205580.4|741
1647532200000|2022-03-17 15:50:00|205805.9|205655.9|205710.2|205660.2|205834.8|205716.7|205710.2|205609.6|786
1647532500000|2022-03-17 15:55:00|205711.7|205661.7|205651.9|205501.9|205755.9|205662.3|205606.4|205456.4|1055
1647532800000|2022-03-17 16:00:00|205636.6|205486.6|205728|205578|205785.3|205686.3|205568.9|205457.5|1026
1647533100000|2022-03-17 16:05:00|205727.6|205577.6|205655.9|205505.9|205785.6|205670.2|205614.7|205464.7|872
1647533400000|2022-03-17 16:10:00|205656.6|205506.6|205657.9|205507.9|205669.7|205555.4|205597.7|205475.3|820
1647533700000|2022-03-17 16:15:00|205662|205512|205616.9|205466.9|205664.1|205540.5|205559.1|205459|728
1647534000000|2022-03-17 16:20:00|205616.7|205466.7|205590|205440|205661.5|205557|205537.7|205440|713
1647534300000|2022-03-17 16:25:00|205592.1|205442.1|205605.8|205555.8|205683.7|205586.1|205556.7|205439.1|686
1647534600000|2022-03-17 16:30:00|205606.6|205556.6|205622.6|205472.6|205702.3|205597.7|205598.9|205452.7|941
1647534900000|2022-03-17 16:35:00|205624.8|205474.8|205533|205383|205661.2|205566.4|205522|205372|843
1647535200000|2022-03-17 16:40:00|205531.4|205381.4|205401.1|205251.1|205532|205429.6|205358.7|205247.7|886
1647535500000|2022-03-17 16:45:00|205402.1|205252.1|205422.7|205272.7|205467.6|205318.5|205228|205106.4|889
1647535800000|2022-03-17 16:50:00|205423.5|205273.5|205323.2|205173.2|205438.7|205295|205197.3|205094.5|809
1647536100000|2022-03-17 16:55:00|205327.9|205177.9|205232.2|205082.2|205360.8|205246.3|205209.9|205059.9|844
1647536400000|2022-03-17 17:00:00|205232.9|205082.9|205261.7|205111.7|205277.1|205178.1|205103.6|204991.3|781
1647536700000|2022-03-17 17:05:00|205262|205112|205331.7|205181.7|205356.5|205259.1|205220.9|205106.9|839
1647537000000|2022-03-17 17:10:00|205331.3|205181.3|205283.3|205133.3|205400.9|205250.9|205277.5|205127.5|962
1647537300000|2022-03-17 17:15:00|205283.4|205133.4|205310.9|205160.9|205332.7|205224.4|205252.5|205129.4|739
1647537600000|2022-03-17 17:20:00|205311.3|205161.3|205320.6|205170.6|205343.8|205238.5|205208.5|205109.4|732
1647537900000|2022-03-17 17:25:00|205322.7|205172.7|205274.4|205124.4|205323.4|205179.2|205207.7|205107.7|679
1647538200000|2022-03-17 17:30:00|205274.6|205124.6|205367.4|205217.4|205371.2|205274.9|205250.8|205121|702
1647538500000|2022-03-17 17:35:00|205367.7|205217.7|205307.6|205257.6|205372|205280.3|205229.8|205127.1|790
1647538800000|2022-03-17 17:40:00|205307.5|205257.5|205263.9|205213.9|205356.8|205269.9|205239.8|205143.1|725
1647539100000|2022-03-17 17:45:00|205263.1|205213.1|205346|205196|205356.7|205217.7|205251.7|205142.8|715
1647539400000|2022-03-17 17:50:00|205346.3|205196.3|205354.6|205204.6|205370.1|205261.7|205266.6|205166.8|734
1647539700000|2022-03-17 17:55:00|205348.4|205198.4|205372.7|205222.7|205375.9|205275|205320.9|205183.6|698
1647540000000|2022-03-17 18:00:00|205372.2|205222.2|205408.8|205258.8|205419.7|205325.9|205324.7|205214|915
1647540300000|2022-03-17 18:05:00|205410.4|205260.4|205317.7|205167.7|205412.8|205312.2|205255.2|205131.4|755
1647540600000|2022-03-17 18:10:00|205317.4|205167.4|205327.9|205177.9|205356.7|205234.4|205284.4|205150|734
1647540900000|2022-03-17 18:15:00|205324.1|205174.1|205326|205176|205360|205249.2|205299.2|205167|779
1647541200000|2022-03-17 18:20:00|205327.9|205177.9|205339.6|205189.6|205348.6|205240.1|205278.1|205173|785
1647541500000|2022-03-17 18:25:00|205341.2|205191.2|205425.1|205275.1|205445.6|205348.4|205279.2|205167.4|733
1647541800000|2022-03-17 18:30:00|205430.4|205280.4|205358.4|205208.4|205451.5|205320.3|205328.1|205200.4|789
1647542100000|2022-03-17 18:35:00|205357.5|205207.5|205412.6|205262.6|205479.7|205329.7|205300.2|205182.5|703
1647542400000|2022-03-17 18:40:00|205412.3|205262.3|205386.4|205236.4|205456.5|205355.3|205365.2|205227.9|824
1647542700000|2022-03-17 18:45:00|205384.2|205234.2|205361.6|205211.6|205386.1|205236.1|205344.1|205194.1|804
1647543000000|2022-03-17 18:50:00|205364.5|205214.5|205230.2|205080.2|205433.8|205286.7|205204.4|205071.8|696
1647543300000|2022-03-17 18:55:00|205229.7|205079.7|205238.9|205088.9|205258.4|205108.4|205209.4|205059.4|801
1647543600000|2022-03-17 19:00:00|205240.8|205090.8|205240.3|205090.3|205276.7|205148.5|205198.5|205078.1|798
1647543900000|2022-03-17 19:05:00|205240.8|205090.8|205274.9|205124.9|205290.7|205195|205214.9|205082|736
1647544200000|2022-03-17 19:10:00|205274.6|205124.6|205284.8|205134.8|205312.7|205194.3|205236.9|205121.7|781
1647544500000|2022-03-17 19:15:00|205286|205136|205191.2|205041.2|205294.4|205144.4|205187.2|205037.2|730
1647544800000|2022-03-17 19:20:00|205192|205042|205229.1|205079.1|205263.2|205113.2|205188.6|205038.6|730
1647545100000|2022-03-17 19:25:00|205235.2|205085.2|205223.6|205073.6|205245.3|205095.3|205212.7|205062.7|611
1647545400000|2022-03-17 19:30:00|205223.7|205073.7|205227.7|205077.7|205236.7|205086.7|205220.4|205070.4|671
1647545700000|2022-03-17 19:35:00|205227.4|205077.4|205184.7|205034.7|205233.8|205083.8|205181.9|205031.9|719
1647546000000|2022-03-17 19:40:00|205184.3|205034.3|205107.4|204957.4|205199.8|205089.5|205098.4|204948.4|766
1647546300000|2022-03-17 19:45:00|205104.4|204954.4|205111.3|204961.3|205130.7|204980.7|205091.2|204941.2|726
1647546600000|2022-03-17 19:50:00|205111.6|204961.6|205120.8|204970.8|205155|205005|205101.8|204951.8|811
1647546900000|2022-03-17 19:55:00|205125.6|204975.6|205099.3|204949.3|205162|205049.3|205077.3|204947.3|781
1647547200000|2022-03-17 20:00:00|205100.9|204950.9|205102.7|204952.7|205162.1|205012.1|205075.3|204925.3|572
1647547500000|2022-03-17 20:05:00|205101.4|204951.4|205162.4|205012.4|205164.6|205069.3|205089.4|204939.4|612
1647547800000|2022-03-17 20:10:00|205160.8|205010.8|205161.5|205011.5|205195.6|205045.6|205124.6|204974.6|492
1647548100000|2022-03-17 20:15:00|205160.5|205010.5|205213.7|205063.7|205218.6|205068.6|205153.5|205003.5|430
1647548400000|2022-03-17 20:20:00|205214|205064|205171.2|205021.2|205225.1|205075.1|205171.2|205021.2|408
1647548700000|2022-03-17 20:25:00|205172|205022|205249.3|205099.3|205250.5|205100.5|205165.2|205015.2|505
1647549000000|2022-03-17 20:30:00|205249.5|205099.5|205229.1|205079.1|205251.1|205101.1|205177.7|205027.7|489
1647549300000|2022-03-17 20:35:00|205229.9|205079.9|205283.5|205133.5|205288.9|205138.9|205212.8|205062.8|398
1647549600000|2022-03-17 20:40:00|205281.8|205131.8|205240.7|205090.7|205298.6|205148.6|205240.7|205090.7|350
1647549900000|2022-03-17 20:45:00|205241.3|205091.3|205253.7|205103.7|205262.8|205112.8|205238.6|205088.6|335
1647550200000|2022-03-17 20:50:00|205254.1|205104.1|205314.8|205164.8|205321.1|205171.1|205238.8|205088.8|328
1647550500000|2022-03-17 20:55:00|205313|205163|205306.3|205156.3|205353|205203|205276.9|205126.9|467
1647550800000|2022-03-17 21:00:00|205303.2|205153.2|205217.4|205067.4|205333.5|205153.2|205215.9|205046.3|80
1647551100000|2022-03-17 21:05:00|205249.8|205099.8|205418.6|205108.6|205435.9|205125.9|205222.9|205072.9|92
1647551400000|2022-03-17 21:10:00|205397.8|205087.8|205424|205114|205433.9|205123.9|205197.7|204931.6|433
1647551700000|2022-03-17 21:15:00|205406.9|205096.9|205427|205117|205440|205130|205369.4|205059.4|294
1647552000000|2022-03-17 21:20:00|205426|205116|205377.7|205067.7|205440|205130|205339.9|205029.9|257
1647552300000|2022-03-17 21:25:00|205390.3|205080.3|205427.9|205117.9|205434.2|205124.2|205376.1|205066.1|202
1647552600000|2022-03-17 21:30:00|205427.3|205117.3|205418.7|205108.7|205430.2|205222|205364.6|205054.6|465
1647552900000|2022-03-17 21:35:00|205420.1|205110.1|205372.2|205062.2|205440|205130|205352.7|205042.7|431
1647553200000|2022-03-17 21:40:00|205385.3|205075.3|205392.8|205082.8|205428.5|205118.5|205351.7|205041.7|372
1647553500000|2022-03-17 21:45:00|205376.1|205066.1|205420.1|205110.1|205440|205130|205361|205051|234
1647553800000|2022-03-17 21:50:00|205407.9|205097.9|205397.7|205087.7|205440|205130|205310.8|205000.8|344
1647554100000|2022-03-17 21:55:00|205396.7|205086.7|205367.2|205057.2|205432|205122|205312.6|205002.6|395
1647554400000|2022-03-17 22:00:00|205404.7|205094.7|205290.7|205140.7|205440|205161.5|205262.6|204973.8|649
1647554700000|2022-03-17 22:05:00|205296.5|205146.5|205273.2|205123.2|205354.3|205154|205260.7|205072.9|581
1647555000000|2022-03-17 22:10:00|205270.5|205120.5|205250.4|205100.4|205297|205147|205222.9|205072.9|557
1647555300000|2022-03-17 22:15:00|205250.1|205100.1|205280.1|205130.1|205291|205141|205223.5|205073.5|534
1647555600000|2022-03-17 22:20:00|205286|205136|205247.1|205097.1|205308.3|205152.9|205242.8|205045.4|343
1647555900000|2022-03-17 22:25:00|205248.7|205098.7|205201.8|205051.8|205256.8|205106.8|205200.8|205050.8|349
1647556200000|2022-03-17 22:30:00|205202.5|205052.5|205260.5|205110.5|205286.5|205136.5|205202.5|205052.5|410
1647556500000|2022-03-17 22:35:00|205259.7|205109.7|205246.7|205096.7|205288.5|205138.5|205230.1|205080.1|395
1647556800000|2022-03-17 22:40:00|205246.2|205096.2|205257|205107|205259.2|205109.2|205232.5|205082.5|301
1647557100000|2022-03-17 22:45:00|205260|205110|205284.5|205134.5|205302|205152|205246|205096|381
1647557400000|2022-03-17 22:50:00|205286.5|205136.5|205330.4|205180.4|205357.4|205185.6|205247.7|205097.7|373
1647557700000|2022-03-17 22:55:00|205326.3|205176.3|205304.6|205154.6|205345.2|205195.2|205301.1|205151.1|274
1647558000000|2022-03-17 23:00:00|205306.1|205156.1|205323.6|205173.6|205334|205184|205296.2|205146.2|435
1647558300000|2022-03-17 23:05:00|205324.3|205174.3|205335.8|205185.8|205339.1|205189.1|205324.2|205174.2|186
1647558600000|2022-03-17 23:10:00|205338.3|205188.3|205332.1|205182.1|205339.2|205189.2|205320.9|205170.9|202
1647558900000|2022-03-17 23:15:00|205331.6|205181.6|205298.5|205148.5|205340.3|205190.3|205278.5|205128.5|267
1647559200000|2022-03-17 23:20:00|205297.8|205147.8|205290.4|205140.4|205304.8|205154.8|205284|205134|299
1647559500000|2022-03-17 23:25:00|205291.5|205141.5|205294.6|205144.6|205315.1|205165.1|205260.6|205110.6|327
1647559800000|2022-03-17 23:30:00|205296.3|205146.3|205303.2|205153.2|205308.8|205158.8|205263.2|205113.2|547
1647560100000|2022-03-17 23:35:00|205302.9|205152.9|205298.1|205148.1|205309.6|205159.6|205291.5|205141.5|348
1647560400000|2022-03-17 23:40:00|205298|205148|205306.7|205156.7|205312.2|205162.2|205292.3|205142.3|357
1647560700000|2022-03-17 23:45:00|205306.5|205156.5|205305.9|205155.9|205320.2|205170.2|205269.2|205119.2|333
1647561000000|2022-03-17 23:50:00|205305.4|205155.4|205300.4|205150.4|205320.1|205170.1|205289.8|205139.8|466
1647561300000|2022-03-17 23:55:00|205299.8|205149.8|205258.5|205108.5|205309.6|205159.6|205256.9|205106.9|573
1647561600000|2022-03-18 00:00:00|205259.8|205109.8|205217.3|205067.3|205293.5|205143.5|205179.9|205029.9|775
1647561900000|2022-03-18 00:05:00|205215.8|205065.8|205161.6|205011.6|205218.5|205068.5|205153.2|205003.2|575
1647562200000|2022-03-18 00:10:00|205163.1|205013.1|205125.4|204975.4|205165.5|205015.5|205098|204948|769
1647562500000|2022-03-18 00:15:00|205125.3|204975.3|205145.3|204995.3|205161.7|205011.7|205117.7|204967.7|959
1647562800000|2022-03-18 00:20:00|205144.4|204994.4|205112.1|204962.1|205168.9|205018.9|205095.8|204945.8|872
1647563100000|2022-03-18 00:25:00|205111|204961|205122.6|204972.6|205166.2|205016.2|205097.6|204947.6|848
1647563400000|2022-03-18 00:30:00|205121.5|204971.5|205105.2|204955.2|205144.4|204994.4|205092.5|204942.5|722
1647563700000|2022-03-18 00:35:00|205105|204955|205141.9|204991.9|205166.9|205016.9|205103.7|204953.7|810
1647564000000|2022-03-18 00:40:00|205143.8|204993.8|205124.2|204974.2|205161.3|205011.3|205112.2|204962.2|850
1647564300000|2022-03-18 00:45:00|205124.7|204974.7|205204.2|205054.2|205219.7|205069.7|205124.1|204974.1|900
1647564600000|2022-03-18 00:50:00|205204.1|205054.1|205230.4|205080.4|205257|205107|205181.4|205031.4|896
1647564900000|2022-03-18 00:55:00|205230.8|205080.8|205245.9|205095.9|205276.2|205126.2|205194.5|205044.5|978
1647565200000|2022-03-18 01:00:00|205246|205096|205219.6|205069.6|205254.9|205104.9|205170.3|205020.3|959
1647565500000|2022-03-18 01:05:00|205219.9|205069.9|205284.2|205134.2|205293.6|205143.6|205215.3|205065.3|907
1647565800000|2022-03-18 01:10:00|205286|205136|205179.2|205029.2|205297.5|205147.5|205177.4|205027.4|950
1647566100000|2022-03-18 01:15:00|205187.4|205037.4|205164|205014|205231.1|205081.1|205158.9|205008.9|939
1647566400000|2022-03-18 01:20:00|205162.6|205012.6|205150.3|205000.3|205169.9|205019.9|205149.3|204999.3|833
1647566700000|2022-03-18 01:25:00|205150|205000|205213.3|205063.3|205214.2|205064.2|205146.9|204996.9|844
1647567000000|2022-03-18 01:30:00|205213.8|205063.8|205222.8|205072.8|205240.9|205090.9|205187.3|205037.3|920
1647567300000|2022-03-18 01:35:00|205222.5|205072.5|205254|205104|205274.3|205124.3|205216|205066|926
1647567600000|2022-03-18 01:40:00|205254.3|205104.3|205270.4|205120.4|205279.3|205129.3|205237.4|205087.4|921
1647567900000|2022-03-18 01:45:00|205271.6|205121.6|205196.3|205046.3|205272.9|205122.9|205187.9|205037.9|810
1647568200000|2022-03-18 01:50:00|205198|205048|205186.9|205036.9|205264.1|205114.1|205174.8|205024.8|870
1647568500000|2022-03-18 01:55:00|205190|205040|205210.1|205060.1|205212.4|205062.4|205167.7|205017.7|847
1647568800000|2022-03-18 02:00:00|205212.1|205062.1|205227.7|205077.7|205232.7|205082.7|205171.2|205021.2|779
1647569100000|2022-03-18 02:05:00|205228.1|205078.1|205280.7|205130.7|205296.6|205146.6|205203.2|205053.2|773
1647569400000|2022-03-18 02:10:00|205280.8|205130.8|205286|205136|205324.3|205174.3|205270.4|205120.4|826
1647569700000|2022-03-18 02:15:00|205285.5|205135.5|205247.7|205097.7|205291.8|205141.8|205208.3|205058.3|895
1647570000000|2022-03-18 02:20:00|205249|205099|205244.4|205094.4|205270.7|205120.7|205233.1|205083.1|849
1647570300000|2022-03-18 02:25:00|205245.1|205095.1|205259.5|205109.5|205266.8|205116.8|205210.6|205060.6|667
1647570600000|2022-03-18 02:30:00|205259.7|205109.7|205253.9|205103.9|205274|205124|205229.5|205079.5|465
1647570900000|2022-03-18 02:35:00|205251.6|205101.6|205301.8|205151.8|205304.9|205154.9|205248.3|205098.3|532
1647571200000|2022-03-18 02:40:00|205302.4|205152.4|205310.8|205160.8|205325.5|205175.5|205292.7|205142.7|677
1647571500000|2022-03-18 02:45:00|205313.1|205163.1|205321.7|205171.7|205336.7|205186.7|205302|205152|549
1647571800000|2022-03-18 02:50:00|205322.3|205172.3|205318|205168|205331.3|205181.3|205311.7|205161.7|711
1647572100000|2022-03-18 02:55:00|205322.4|205172.4|205313.9|205163.9|205329.1|205179.1|205309.1|205159.1|690
1647572400000|2022-03-18 03:00:00|205315.6|205165.6|205318.2|205168.2|205329.2|205179.2|205305.8|205155.8|619
1647572700000|2022-03-18 03:05:00|205318|205168|205309.2|205159.2|205341.8|205191.8|205306.1|205156.1|439
1647573000000|2022-03-18 03:10:00|205309.5|205159.5|205372.2|205222.2|205385.8|205235.8|205306.3|205156.3|699
1647573300000|2022-03-18 03:15:00|205372.9|205222.9|205374.5|205224.5|205384.7|205234.7|205341.3|205191.3|713
1647573600000|2022-03-18 03:20:00|205374.2|205224.2|205391.7|205241.7|205410.4|205260.4|205365.3|205215.3|752
1647573900000|2022-03-18 03:25:00|205392.4|205242.4|205397.3|205247.3|205447.1|205297.1|205388.1|205238.1|805
1647574200000|2022-03-18 03:30:00|205397.8|205247.8|205407.3|205257.3|205442.9|205292.9|205394.1|205244.1|696
1647574500000|2022-03-18 03:35:00|205407.4|205257.4|205409.3|205259.3|205419.4|205269.4|205398|205248|578
1647574800000|2022-03-18 03:40:00|205413.9|205263.9|205409.1|205259.1|205415.4|205265.4|205403.1|205253.1|498
1647575100000|2022-03-18 03:45:00|205408.4|205258.4|205409|205259|205416.5|205266.5|205356.8|205206.8|643
1647575400000|2022-03-18 03:50:00|205409.8|205259.8|205411.7|205261.7|205422.4|205272.4|205401.3|205251.3|326
1647575700000|2022-03-18 03:55:00|205411.8|205261.8|205403.2|205253.2|205426.5|205276.5|205389.8|205239.8|431
1647576000000|2022-03-18 04:00:00|205402.7|205252.7|205406.9|205256.9|205417.7|205267.7|205396.8|205246.8|462
1647576300000|2022-03-18 04:05:00|205412.7|205262.7|205379.4|205229.4|205412.7|205262.7|205364.8|205214.8|219
1647576600000|2022-03-18 04:10:00|205378.2|205228.2|205383.4|205233.4|205384.7|205234.7|205365.7|205215.7|149
1647576900000|2022-03-18 04:15:00|205383.6|205233.6|205373.6|205223.6|205387.9|205237.9|205352.7|205202.7|225
1647577200000|2022-03-18 04:20:00|205383.1|205233.1|205291.4|205141.4|205386.5|205236.5|205283.1|205133.1|403
1647577500000|2022-03-18 04:25:00|205291.1|205141.1|205314.3|205164.3|205329.2|205179.2|205276|205126|603
1647577800000|2022-03-18 04:30:00|205314.9|205164.9|205267|205117|205316.2|205166.2|205239.8|205089.8|448
1647578100000|2022-03-18 04:35:00|205266.6|205116.6|205273.6|205123.6|205315.6|205165.6|205252|205102|672
1647578400000|2022-03-18 04:40:00|205273.4|205123.4|205297.4|205147.4|205304.4|205154.4|205264.9|205114.9|650
1647578700000|2022-03-18 04:45:00|205296|205146|205275.8|205125.8|205310.8|205160.8|205257.2|205107.2|683
1647579000000|2022-03-18 04:50:00|205274.9|205124.9|205263.6|205113.6|205294.7|205144.7|205259|205109|653
1647579300000|2022-03-18 04:55:00|205266.1|205116.1|205272.5|205122.5|205285.9|205135.9|205249.8|205099.8|715
1647579600000|2022-03-18 05:00:00|205272.8|205122.8|205235.3|205085.3|205286.3|205136.3|205226.8|205076.8|897
1647579900000|2022-03-18 05:05:00|205235.8|205085.8|205298.9|205148.9|205318.1|205168.1|205231.4|205081.4|835
1647580200000|2022-03-18 05:10:00|205299.7|205149.7|205258.9|205108.9|205308.2|205158.2|205255.1|205105.1|765
1647580500000|2022-03-18 05:15:00|205258.5|205108.5|205193.4|205043.4|205258.5|205108.5|205186.7|205036.7|608
1647580800000|2022-03-18 05:20:00|205193.7|205043.7|205202.5|205052.5|205228.3|205078.3|205186.6|205036.6|572
1647581100000|2022-03-18 05:25:00|205202|205052|205244.5|205094.5|205260.9|205110.9|205201.8|205051.8|485
1647581400000|2022-03-18 05:30:00|205249.3|205099.3|205162.3|205012.3|205263.7|205113.7|205158.1|205008.1|553
1647581700000|2022-03-18 05:35:00|205161.8|205011.8|205149.7|204999.7|205193.3|205043.3|205148.9|204998.9|676
1647582000000|2022-03-18 05:40:00|205149.3|204999.3|205121.3|204971.3|205153.7|205003.7|205111.8|204961.8|687
1647582300000|2022-03-18 05:45:00|205123.7|204973.7|205120.2|204970.2|205155.9|205005.9|205117.6|204967.6|524
1647582600000|2022-03-18 05:50:00|205120.5|204970.5|205127.1|204977.1|205135.2|204985.2|205112.7|204962.7|702
1647582900000|2022-03-18 05:55:00|205126.9|204976.9|205123|204973|205130.9|204980.9|205100.3|204950.3|715
1647583200000|2022-03-18 06:00:00|205126.1|204976.1|205121.4|204971.4|205133.8|204983.8|205118.1|204968.1|569
1647583500000|2022-03-18 06:05:00|205120.9|204970.9|205089.6|204939.6|205136.3|204986.3|205088.7|204938.7|286
1647583800000|2022-03-18 06:10:00|205090|204940|205071.2|204921.2|205101.2|204951.2|205069.4|204919.4|342
1647584100000|2022-03-18 06:15:00|205072.2|204922.2|205070|204920|205099.1|204949.1|205066.1|204916.1|471
1647584400000|2022-03-18 06:20:00|205067.1|204917.1|205056.5|204906.5|205075.4|204925.4|205045.8|204895.8|257
1647584700000|2022-03-18 06:25:00|205056.7|204906.7|205055.3|204905.3|205067.7|204965|205009|204901.2|310
1647585000000|2022-03-18 06:30:00|205061.5|204911.5|205019.2|204869.2|205067.7|204917.7|204990.6|204840.6|660
1647585300000|2022-03-18 06:35:00|205016.6|204866.6|204998.9|204848.9|205025.6|204875.6|204992.9|204842.9|489
1647585600000|2022-03-18 06:40:00|204998.8|204848.8|204880.9|204730.9|205011.3|204861.3|204871.5|204721.5|698
1647585900000|2022-03-18 06:45:00|204884.9|204734.9|204909.5|204759.5|204927.1|204777.1|204855.6|204705.6|886
1647586200000|2022-03-18 06:50:00|204909.3|204759.3|204979.1|204829.1|204991.2|204841.2|204899.1|204749.1|875
1647586500000|2022-03-18 06:55:00|204977.6|204827.6|204947.3|204797.3|205021.9|204871.9|204941.6|204791.6|793
1647586800000|2022-03-18 07:00:00|204948.9|204798.9|204951.8|204801.8|204991.9|204841.9|204898.1|204748.1|870
1647587100000|2022-03-18 07:05:00|204952.1|204802.1|205047|204897|205054.1|204904.1|204917.8|204767.8|825
1647587400000|2022-03-18 07:10:00|205049.6|204899.6|205171.1|205021.1|205202.5|205052.5|205033.3|204883.3|898
1647587700000|2022-03-18 07:15:00|205171.3|205021.3|205247.2|205097.2|205266.6|205116.6|205149.7|204999.7|799
1647588000000|2022-03-18 07:20:00|205247.5|205097.5|205298.3|205148.3|205310.3|205160.3|205171.7|205021.7|778
1647588300000|2022-03-18 07:25:00|205298.2|205148.2|205220.1|205070.1|205309.4|205159.4|205215.8|205065.8|688
1647588600000|2022-03-18 07:30:00|205220.7|205070.7|205170.1|205020.1|205231|205081|205145.7|204995.7|712
1647588900000|2022-03-18 07:35:00|205172.9|205022.9|205214.1|205064.1|205247.7|205097.7|205149.9|204999.9|800
1647589200000|2022-03-18 07:40:00|205208.9|205058.9|205090.4|204940.4|205261.1|205111.1|205086.5|204936.5|723
1647589500000|2022-03-18 07:45:00|205089.6|204939.6|204974.1|204824.1|205097.9|204947.9|204933|204783|885
1647589800000|2022-03-18 07:50:00|204973|204823|205021.2|204871.2|205029.6|204879.6|204909.7|204759.7|926
1647590100000|2022-03-18 07:55:00|205020.6|204870.6|204936|204786|205029|204879|204932.6|204782.6|900
1647590400000|2022-03-18 08:00:00|204940.5|204790.5|204878.2|204728.2|204940.5|204790.5|204814.6|204664.6|849
1647590700000|2022-03-18 08:05:00|204873.3|204723.3|204854.6|204704.6|204898.1|204748.1|204810.8|204660.8|874
1647591000000|2022-03-18 08:10:00|204847.8|204697.8|204732.9|204582.9|204859.1|204709.1|204728.5|204578.5|870
1647591300000|2022-03-18 08:15:00|204732.7|204582.7|204883.8|204733.8|204927.9|204777.9|204728.5|204578.5|810
1647591600000|2022-03-18 08:20:00|204882.3|204732.3|204979.5|204829.5|204983.7|204833.7|204841.7|204691.7|864
1647591900000|2022-03-18 08:25:00|204977.7|204827.7|205024.6|204874.6|205040.4|204890.4|204949.9|204799.9|822
1647592200000|2022-03-18 08:30:00|205024.3|204874.3|205170.1|205020.1|205205|205055|204989.3|204839.3|796
1647592500000|2022-03-18 08:35:00|205172.1|205022.1|205085.4|204935.4|205207.3|205057.3|205085.4|204935.4|891
1647592800000|2022-03-18 08:40:00|205083.6|204933.6|205146.9|204996.9|205171.4|205021.4|205053.1|204903.1|852
1647593100000|2022-03-18 08:45:00|205146.8|204996.8|205258|205108|205280.8|205130.8|205098.9|204948.9|829
1647593400000|2022-03-18 08:50:00|205260.4|205110.4|205246|205096|205283.7|205133.7|205209.2|205059.2|817
1647593700000|2022-03-18 08:55:00|205246.8|205096.8|205188.8|205038.8|205289.2|205139.2|205187.8|205037.8|878
1647594000000|2022-03-18 09:00:00|205188.9|205038.9|205367.5|205217.5|205367.6|205217.6|205165|205015|811
1647594300000|2022-03-18 09:05:00|205367.9|205217.9|205328.2|205178.2|205373.7|205223.7|205314|205164|734
1647594600000|2022-03-18 09:10:00|205328.1|205178.1|205407.6|205257.6|205416.8|205266.8|205326.5|205176.5|618
1647594900000|2022-03-18 09:15:00|205408.4|205258.4|205389|205239|205417.8|205267.8|205371|205221|619
1647595200000|2022-03-18 09:20:00|205391.8|205241.8|205235.4|205085.4|205394.1|205244.1|205229|205079|556
1647595500000|2022-03-18 09:25:00|205234.8|205084.8|205366.6|205216.6|205370.4|205220.4|205217.7|205067.7|739
1647595800000|2022-03-18 09:30:00|205367.4|205217.4|205370|205220|205389.3|205239.3|205243|205093|842
1647596100000|2022-03-18 09:35:00|205369.7|205219.7|205395.8|205245.8|205498.1|205348.1|205367.4|205217.4|870
1647596400000|2022-03-18 09:40:00|205395.4|205245.4|205360.8|205210.8|205410.2|205260.2|205333.4|205183.4|746
1647596700000|2022-03-18 09:45:00|205361.1|205211.1|205233.3|205083.3|205387.2|205237.2|205224.3|205074.3|757
1647597000000|2022-03-18 09:50:00|205231.4|205081.4|205295.3|205145.3|205331.3|205181.3|205225|205075|734
1647597300000|2022-03-18 09:55:00|205294.7|205144.7|205390.4|205240.4|205402.1|205252.1|205288.2|205138.2|806
1647597600000|2022-03-18 10:00:00|205393.6|205243.6|205287.5|205137.5|205399.1|205249.1|205284.4|205134.4|723
1647597900000|2022-03-18 10:05:00|205287.4|205137.4|205185.7|205035.7|205336.2|205186.2|205185.7|205035.7|652
1647598200000|2022-03-18 10:10:00|205186.3|205036.3|205145|204995|205202.1|205079.9|205129.9|204986.5|632
1647598500000|2022-03-18 10:15:00|205143.6|204993.6|205228.6|205078.6|205269.4|205119.4|205140.5|204990.5|733
1647598800000|2022-03-18 10:20:00|205229.6|205079.6|205147|204997|205239.8|205089.8|205136.9|204986.9|608
1647599100000|2022-03-18 10:25:00|205147.3|204997.3|205107.3|204957.3|205147.3|204997.3|205101|204951|550
1647599400000|2022-03-18 10:30:00|205107.4|204957.4|205056.6|204906.6|205108.2|204989.4|205006.7|204897.2|587
1647599700000|2022-03-18 10:35:00|205055.3|204905.3|205057.7|204907.7|205065.3|204934.9|204980.6|204848.6|675
1647600000000|2022-03-18 10:40:00|205060|204910|205173.7|205023.7|205177.4|205027.4|205031.5|204881.5|709
1647600300000|2022-03-18 10:45:00|205174.1|205024.1|205200.1|205050.1|205214.5|205121.6|205070.1|204945|818
1647600600000|2022-03-18 10:50:00|205199.4|205049.4|205244.6|205094.6|205318.5|205168.5|205199.4|205049.4|869
1647600900000|2022-03-18 10:55:00|205245.1|205095.1|205224.6|205074.6|205253.4|205149.5|205199.5|205053.3|672
1647601200000|2022-03-18 11:00:00|205224.7|205074.7|205276.6|205126.6|205289.8|205179.3|205188.5|205038.5|703
1647601500000|2022-03-18 11:05:00|205277|205127|205221.3|205071.3|205321.7|205171.7|205212.5|205062.5|609
1647601800000|2022-03-18 11:10:00|205221.4|205071.4|205185.5|205035.5|205282.5|205132.5|205178.6|205028.6|683
1647602100000|2022-03-18 11:15:00|205185.6|205035.6|205192.1|205042.1|205203.8|205091.4|205138|204988|513
1647602400000|2022-03-18 11:20:00|205192.3|205042.3|205128.5|204978.5|205233.8|205133.8|205077.3|204977.8|609
1647602700000|2022-03-18 11:25:00|205125.5|204975.5|205147.8|204997.8|205188.8|205070.4|205091.6|204974.9|670
1647603000000|2022-03-18 11:30:00|205148.4|204998.4|205004.7|204854.7|205148.4|205048.5|204941.2|204840.3|722
1647603300000|2022-03-18 11:35:00|205004.6|204854.6|204983.5|204833.5|205043|204936.1|204888.7|204790.6|763
1647603600000|2022-03-18 11:40:00|204984.2|204834.2|205054.9|204904.9|205116.9|204981.9|204885|204783.3|792
1647603900000|2022-03-18 11:45:00|205055.5|204905.5|205114.7|204964.7|205188|205038|204996.3|204894.6|691
1647604200000|2022-03-18 11:50:00|205114|204964|205138|204988|205187.3|205063.6|205052.4|204946.5|701
1647604500000|2022-03-18 11:55:00|205138.5|204988.5|205150.2|205100.2|205208|205107.6|205099.9|204986.1|611
1647604800000|2022-03-18 12:00:00|205148|205098|205149.3|204999.3|205215.8|205113.2|205057.6|204956|720
1647605100000|2022-03-18 12:05:00|205150.1|205000.1|205074.1|205024.1|205160.3|205072.5|205047.1|204944.8|673
1647605400000|2022-03-18 12:10:00|205074.5|205024.5|205085|205035|205185.5|205077.2|205064.3|204963.1|685
1647605700000|2022-03-18 12:15:00|205125.5|204975.5|205057.9|204907.9|205137.1|205032.4|205006.7|204905.4|670
1647606000000|2022-03-18 12:20:00|205056.2|204906.2|204981.8|204831.8|205079.1|204972|204900|204793|820
1647606300000|2022-03-18 12:25:00|204982|204832|204896.8|204746.8|204982|204879.2|204823.5|204710.5|628
1647606600000|2022-03-18 12:30:00|204893.9|204743.9|204859.8|204709.8|204905.1|204803.3|204780.1|204673.4|709
1647606900000|2022-03-18 12:35:00|204860.2|204710.2|204745.9|204695.9|204880.5|204780.2|204743.4|204640.5|769
1647607200000|2022-03-18 12:40:00|204746.2|204696.2|204827.3|204677.3|204865.9|204772|204745.2|204644.3|765
1647607500000|2022-03-18 12:45:00|204828.4|204678.4|204912.6|204762.6|204921.3|204865.4|204782|204675.1|788
1647607800000|2022-03-18 12:50:00|204913.4|204763.4|205236.5|205086.5|205385.2|205235.2|204858.8|204761.1|1036
1647608100000|2022-03-18 12:55:00|205238.6|205088.6|205024|204874|205244.5|205094.5|205000.2|204850.2|808
1647608400000|2022-03-18 13:00:00|205014.7|204864.7|205048.1|204898.1|205100.8|204950.8|204998.3|204848.3|757
1647608700000|2022-03-18 13:05:00|205045.6|204895.6|205151.8|205001.8|205185.2|205035.2|204995.8|204845.8|822
1647609000000|2022-03-18 13:10:00|205152|205002|205297.3|205147.3|205378.2|205228.2|205095.8|204945.8|842
1647609300000|2022-03-18 13:15:00|205297.1|205147.1|205127.3|204977.3|205318.1|205177|205098.2|204948.2|917
1647609600000|2022-03-18 13:20:00|205124.3|204974.3|205151.4|205001.4|205210.1|205108.7|205121|204971|955
1647609900000|2022-03-18 13:25:00|205142.4|204992.4|204998.1|204848.1|205165.2|205015.2|204976.7|204835.1|1007
1647610200000|2022-03-18 13:30:00|205000.3|204850.3|205111.4|204961.4|205164.7|205046.6|204967.8|204817.8|1003
1647610500000|2022-03-18 13:35:00|205110.8|204960.8|205070.6|204920.6|205127.9|204977.9|204950.5|204800.5|967
1647610800000|2022-03-18 13:40:00|205069.7|204919.7|204933.3|204783.3|205120.6|204970.6|204921.4|204771.4|909
1647611100000|2022-03-18 13:45:00|204932|204782|204865.5|204715.5|204971|204866.6|204805.2|204704.7|848
1647611400000|2022-03-18 13:50:00|204865.6|204715.6|204895.8|204745.8|204971.8|204821.8|204782.4|204688.5|838
1647611700000|2022-03-18 13:55:00|204897.2|204747.2|204740.3|204590.3|204897.2|204747.2|204733.3|204583.3|948
1647612000000|2022-03-18 14:00:00|204734.5|204584.5|204525.4|204375.4|204747.4|204597.4|204508.6|204358.6|1060
1647612300000|2022-03-18 14:05:00|204524.8|204374.8|204494.7|204344.7|204609.3|204459.3|204424.7|204328.1|935
1647612600000|2022-03-18 14:10:00|204496.6|204346.6|204451.5|204301.5|204496.6|204364.9|204290.5|204189.1|978
1647612900000|2022-03-18 14:15:00|204453|204303|204595.8|204445.8|204657.6|204529.8|204338.2|204202.8|897
1647613200000|2022-03-18 14:20:00|204593.3|204443.3|204600.7|204450.7|204631.3|204487.1|204437.1|204346.2|905
1647613500000|2022-03-18 14:25:00|204601|204451|204657.6|204507.6|204657.6|204528.8|204472.7|204357.5|893
1647613800000|2022-03-18 14:30:00|204654.6|204504.6|204566.5|204416.5|204697.3|204547.3|204500|204392.6|817
1647614100000|2022-03-18 14:35:00|204597.6|204447.6|204596.4|204446.4|204653.8|204520.6|204466.1|204321.8|788
1647614400000|2022-03-18 14:40:00|204596.6|204446.6|204517.7|204367.7|204619.2|204492.2|204383.5|204272.8|891
1647614700000|2022-03-18 14:45:00|204519.6|204369.6|204421.4|204271.4|204572.9|204440.7|204295.8|204193.8|960
1647615000000|2022-03-18 14:50:00|204444.5|204294.5|204300.9|204150.9|204444.5|204331.4|204249.8|204149.3|861
1647615300000|2022-03-18 14:55:00|204305.6|204155.6|204386.5|204236.5|204458.6|204329.1|204305.6|204155.6|814
1647615600000|2022-03-18 15:00:00|204384.1|204234.1|204214.5|204064.5|204389.3|204292.6|204166.5|204040.7|810
1647615900000|2022-03-18 15:05:00|204214.2|204064.2|204205.1|204155.1|204264.5|204165.9|204121.9|204028.9|750
1647616200000|2022-03-18 15:10:00|204204.8|204154.8|204218.1|204068.1|204297.2|204184.3|204182.8|204067.1|772
1647616500000|2022-03-18 15:15:00|204222.5|204072.5|204206.4|204056.4|204279.8|204129.8|204160.6|204047.9|845
1647616800000|2022-03-18 15:20:00|204211.5|204061.5|204429.9|204279.9|204441.2|204331.6|204206.2|204056.2|1001
1647617100000|2022-03-18 15:25:00|204425|204275|204470.2|204320.2|204512.6|204382.9|204345.5|204240.6|811
1647617400000|2022-03-18 15:30:00|204467.4|204317.4|204255.7|204105.7|204483.9|204333.9|204254.4|204104.4|809
1647617700000|2022-03-18 15:35:00|204256.1|204106.1|204307|204157|204331|204181|204121.2|203971.2|1031
1647618000000|2022-03-18 15:40:00|204305.7|204155.7|204294|204144|204392.1|204267.7|204133.2|204033|970
1647618300000|2022-03-18 15:45:00|204293.2|204143.2|204371.1|204221.1|204421.5|204332|204237.4|204087.4|978
1647618600000|2022-03-18 15:50:00|204367.2|204217.2|204320.1|204170.1|204367.2|204223.1|204200|204050|925
1647618900000|2022-03-18 15:55:00|204317.6|204167.6|204096.6|204046.6|204317.6|204167.6|204038.8|203937.6|1066
1647619200000|2022-03-18 16:00:00|204096.3|204046.3|204087.3|203937.3|204194|204071.2|204043.5|203936.7|973
1647619500000|2022-03-18 16:05:00|204086.9|203936.9|204130.2|203980.2|204139.1|204019.7|204026.2|203921.4|854
1647619800000|2022-03-18 16:10:00|204129.5|203979.5|204124.3|203974.3|204192.7|204042.7|204077.7|203949.5|915
1647620100000|2022-03-18 16:15:00|204126.8|203976.8|204129|203979|204162|204012|204053.3|203922.5|892
1647620400000|2022-03-18 16:20:00|204129.1|203979.1|204176.4|204026.4|204202|204093.6|204114.6|203965.8|871
1647620700000|2022-03-18 16:25:00|204173.8|204023.8|204090.7|203940.7|204176.6|204026.6|204088.4|203938.4|874
1647621000000|2022-03-18 16:30:00|204086.7|203936.7|204005.1|203955.1|204111.8|204008.2|203998|203898.7|843
1647621300000|2022-03-18 16:35:00|204000|203950|203948.6|203798.6|204041.1|203950|203830.9|203695.5|844
1647621600000|2022-03-18 16:40:00|203942.9|203792.9|203955.2|203805.2|203978.5|203828.5|203920.6|203770.6|791
1647621900000|2022-03-18 16:45:00|203957.8|203807.8|204047.8|203897.8|204092|203973.9|203954.9|203804.9|837
1647622200000|2022-03-18 16:50:00|204048.6|203898.6|204054.4|203904.4|204109.2|203959.2|204018.5|203868.5|905
1647622500000|2022-03-18 16:55:00|204056.5|203906.5|204099.8|203949.8|204139.4|203989.4|204037|203887|903
1647622800000|2022-03-18 17:00:00|204100.3|203950.3|204068.8|203918.8|204101.4|203998.1|203986.8|203875.6|747
1647623100000|2022-03-18 17:05:00|204063|203913|204056.7|203906.7|204092.2|203942.2|203998.1|203848.1|714
1647623400000|2022-03-18 17:10:00|204056.6|203906.6|204090.8|203940.8|204106.5|203998.8|204048.8|203905.5|636
1647623700000|2022-03-18 17:15:00|204105.4|203955.4|204145|203995|204152.9|204018.2|204033.3|203929.9|657
1647624000000|2022-03-18 17:20:00|204144.4|203994.4|204060.4|203910.4|204148.3|203998.3|204003.3|203903.9|607
1647624300000|2022-03-18 17:25:00|204061.8|203911.8|204050.8|203900.8|204092.7|203956.9|203993.3|203873.3|701
1647624600000|2022-03-18 17:30:00|204051.4|203901.4|204038.7|203888.7|204064|203914|204034|203884|599
1647624900000|2022-03-18 17:35:00|204037.3|203887.3|204047.1|203897.1|204051.8|203938.8|203973.9|203870.3|744
1647625200000|2022-03-18 17:40:00|204046.9|203896.9|204017.3|203867.3|204081.4|203971.1|203967.6|203866.8|676
1647625500000|2022-03-18 17:45:00|204018.4|203868.4|203833.7|203683.7|204018.4|203915.8|203791.9|203677.3|753
1647625800000|2022-03-18 17:50:00|203832.6|203682.6|203708.8|203658.8|203854.4|203749.6|203688.3|203587.9|768
1647626100000|2022-03-18 17:55:00|203709.6|203659.6|203759.3|203609.3|203762.9|203663|203635.8|203536.6|783
1647626400000|2022-03-18 18:00:00|203760.7|203610.7|203779.4|203629.4|203786.1|203681.8|203671|203568.1|811
1647626700000|2022-03-18 18:05:00|203776.5|203626.5|203712|203562|203793.9|203679|203655.9|203557.8|780
1647627000000|2022-03-18 18:10:00|203711.5|203561.5|203744.4|203594.4|203753.4|203665.2|203656.9|203544.9|758
1647627300000|2022-03-18 18:15:00|203745.9|203595.9|203794.2|203644.2|203802.4|203695.4|203684.4|203580.5|681
1647627600000|2022-03-18 18:20:00|203795.4|203645.4|203847.1|203697.1|203853.7|203703.7|203789.1|203639.1|624
1647627900000|2022-03-18 18:25:00|203847.2|203697.2|203877.5|203727.5|203921.1|203823.3|203846.2|203696.2|749
1647628200000|2022-03-18 18:30:00|203874.6|203724.6|203902.7|203752.7|203913.6|203763.6|203874.6|203724.6|720
1647628500000|2022-03-18 18:35:00|203902.4|203752.4|203919.9|203769.9|203927.7|203780.3|203824.5|203704.1|675
1647628800000|2022-03-18 18:40:00|203920.2|203770.2|203907.5|203757.5|203944.5|203837.7|203839|203731.2|779
1647629100000|2022-03-18 18:45:00|203908.7|203758.7|203930.1|203780.1|203931.6|203783.9|203824.4|203718.5|705
1647629400000|2022-03-18 18:50:00|203931|203781|203889.6|203739.6|203932.6|203782.6|203875|203725|660
1647629700000|2022-03-18 18:55:00|203887.8|203737.8|203799.3|203649.3|203911|203761|203776|203648.3|767
1647630000000|2022-03-18 19:00:00|203802.6|203652.6|203806.6|203656.6|203834.6|203721.2|203745.7|203631.7|661
1647630300000|2022-03-18 19:05:00|203806|203656|203803.5|203653.5|203846.7|203722.5|203772.5|203646.7|537
1647630600000|2022-03-18 19:10:00|203804.2|203654.2|203816.9|203666.9|203817.8|203714|203764|203639.2|618
1647630900000|2022-03-18 19:15:00|203813.4|203663.4|203854.3|203704.3|203864.4|203755.9|203800.2|203662|530
1647631200000|2022-03-18 19:20:00|203854.9|203704.9|203830.1|203680.1|203877.8|203779.1|203759.5|203652.8|646
1647631500000|2022-03-18 19:25:00|203830.2|203680.2|203812.6|203662.6|203833.5|203726|203749.2|203643.9|715
1647631800000|2022-03-18 19:30:00|203812.4|203662.4|203783.9|203633.9|203826.4|203712.2|203728.7|203630.3|726
1647632100000|2022-03-18 19:35:00|203776.5|203626.5|203896.8|203746.8|203901.5|203770.3|203737|203626.5|846
1647632400000|2022-03-18 19:40:00|203896.9|203746.9|203899.9|203749.9|203942.8|203832.9|203819.2|203715.5|814
1647632700000|2022-03-18 19:45:00|203898.9|203748.9|203851.9|203701.9|203942.1|203826.2|203789.2|203639.2|837
1647633000000|2022-03-18 19:50:00|203852.5|203702.5|203792.7|203642.7|203877.7|203727.7|203771.1|203621.1|789
1647633300000|2022-03-18 19:55:00|203792.6|203642.6|203776.1|203626.1|203815.4|203665.4|203677.9|203578.6|867
1647633600000|2022-03-18 20:00:00|203770.4|203620.4|203786.9|203636.9|203830|203652.3|203751.5|203572|722
1647633900000|2022-03-18 20:05:00|203771.3|203621.3|203832.9|203682.9|203849.5|203699.5|203758.6|203608.6|404
1647634200000|2022-03-18 20:10:00|203832.5|203682.5|203716.5|203566.5|203902.5|203752.5|203708.5|203558.5|465
1647634500000|2022-03-18 20:15:00|203716.4|203566.4|203715.7|203565.7|203732|203582|203701.5|203551.5|505
1647634800000|2022-03-18 20:20:00|203751.8|203601.8|203773.9|203623.9|203787|203637|203705.6|203555.6|646
1647635100000|2022-03-18 20:25:00|203775.1|203625.1|203819.8|203669.8|203847.2|203697.2|203768.9|203618.9|484
1647635400000|2022-03-18 20:30:00|203819.2|203669.2|203797.7|203647.7|203826.7|203676.7|203793.1|203643.1|274
1647635700000|2022-03-18 20:35:00|203798.7|203648.7|203753.9|203603.9|203804.5|203654.5|203742.3|203592.3|314
1647636000000|2022-03-18 20:40:00|203752.5|203602.5|203717|203567|203772.7|203622.7|203672.5|203522.5|307
1647636300000|2022-03-18 20:45:00|203701.5|203551.5|203735.4|203585.4|203822.3|203590.6|203646.5|203440.8|256
1647636600000|2022-03-18 20:50:00|203737.8|203587.8|203829.1|203679.1|203915.6|203704|203736.5|203523.4|414
1647636900000|2022-03-18 20:55:00|203828.6|203678.6|203713.2|203563.2|203894.1|203683.3|203708|203558|207
1647810000000|2022-03-20 21:00:00|203926|203571|203925.6|203570.6|203927.9|203572.9|203925.6|203570.6|3
1647810300000|2022-03-20 21:05:00|203925.7|203570.7|204037.5|203682.5|204037.5|203682.5|203925.7|203570.7|22
1647810600000|2022-03-20 21:10:00|204002.7|203669.5|203925.7|203570.7|204038|203683|203925.7|203570.7|53
1647810900000|2022-03-20 21:15:00|204037.5|203682.5|203925.7|203570.7|204042.5|203687.5|203925.7|203570.7|62
1647811200000|2022-03-20 21:20:00|203951.5|203596.5|204034.8|203679.8|204037.5|203682.5|203925.7|203570.7|54
1647811500000|2022-03-20 21:25:00|204035.6|203680.6|203925.7|203570.7|204037.5|203682.5|203925.7|203570.7|35
1647811800000|2022-03-20 21:30:00|204037.5|203682.5|203925.7|203570.7|204043.9|203688.9|203925.7|203570.7|113
1647812100000|2022-03-20 21:35:00|203957|203602|203997|203642|204037.3|203682.3|203957|203602|102
1647812400000|2022-03-20 21:40:00|203992.9|203637.9|204025.2|203670.2|204034.2|203679.2|203936.1|203581.1|101
1647812700000|2022-03-20 21:45:00|203999.8|203644.8|204008.7|203653.7|204028.5|203673.5|203961.4|203606.4|115
1647813000000|2022-03-20 21:50:00|204004.5|203649.5|203984.2|203629.2|204030|203675|203949.7|203594.7|103
1647813300000|2022-03-20 21:55:00|203983.8|203628.8|204021.1|203666.1|204033.7|203678.7|203950.9|203595.9|91
1647813600000|2022-03-20 22:00:00|204023.1|203668.1|203939.6|203629.6|204045.2|203750.8|203900.8|203627.2|534
1647813900000|2022-03-20 22:05:00|203939|203629|203838|203688|203998.8|203706.9|203784.7|203567.6|627
1647814200000|2022-03-20 22:10:00|203837.9|203687.9|203834.4|203684.4|203920.6|203692|203817|203601.9|363
1647814500000|2022-03-20 22:15:00|203834.9|203684.9|203831.5|203681.5|203914.1|203703.5|203824|203604.1|277
1647814800000|2022-03-20 22:20:00|203841.8|203691.8|203842.3|203692.3|203911.2|203707.3|203816.5|203569.3|271
1647815100000|2022-03-20 22:25:00|203841|203691|203842.9|203692.9|203921.7|203706.5|203819.5|203599.7|224
1647815400000|2022-03-20 22:30:00|203844.7|203694.7|203821.9|203671.9|203900|203696.9|203763|203494|266
1647815700000|2022-03-20 22:35:00|203821.4|203671.4|203823.4|203673.4|203923.5|203699.2|203810.4|203592.3|351
1647816000000|2022-03-20 22:40:00|203822.4|203672.4|203899|203749|203997.2|203809.3|203821.7|203594.7|497
1647816300000|2022-03-20 22:45:00|203897.8|203747.8|203962.8|203812.8|204034|203826.6|203891.4|203684.5|484
1647816600000|2022-03-20 22:50:00|203962.9|203812.9|203941.4|203791.4|204039.6|203833.2|203933.2|203734|510
1647816900000|2022-03-20 22:55:00|203942.4|203792.4|203940.2|203790.2|204003.7|203822.2|203918.7|203693.7|584
1647817200000|2022-03-20 23:00:00|203938.7|203788.7|203913.2|203763.2|204013.4|203808.5|203895.7|203680.8|599
1647817500000|2022-03-20 23:05:00|203915.5|203765.5|203873.6|203723.6|203993.7|203773|203848.5|203668.2|407
1647817800000|2022-03-20 23:10:00|203860.6|203710.6|203917.1|203767.1|204006|203776.6|203860.6|203643.3|349
1647818100000|2022-03-20 23:15:00|203913.7|203763.7|203948.3|203798.3|203999|203818.4|203902|203680.8|387
1647818400000|2022-03-20 23:20:00|203947.5|203797.5|203948.9|203798.9|204031.8|203816.4|203941.2|203721.8|438
1647818700000|2022-03-20 23:25:00|203949.2|203799.2|203916.6|203766.6|203962.7|203812.7|203910.9|203760.9|403
1647819000000|2022-03-20 23:30:00|203915.5|203765.5|203951.4|203801.4|203968.1|203803.2|203905.1|203715.6|504
1647819300000|2022-03-20 23:35:00|203950.5|203800.5|203912.7|203762.7|203993.5|203802.7|203899.7|203683.5|457
1647819600000|2022-03-20 23:40:00|203911.7|203761.7|203899.9|203749.9|203970.1|203770.9|203867.3|203649.5|383
1647819900000|2022-03-20 23:45:00|203900.6|203750.6|203919.5|203769.5|203973.8|203779.8|203900.6|203710.2|320
1647820200000|2022-03-20 23:50:00|203918.4|203768.4|203936.9|203786.9|204022.5|203817.4|203906.1|203739.8|306
1647820500000|2022-03-20 23:55:00|203935.6|203785.6|203955|203805|203962.3|203812.3|203931|203781|344
1647820800000|2022-03-21 00:00:00|203953.5|203803.5|203913.6|203763.6|204018.5|203824.2|203900.7|203750.7|771
1647821100000|2022-03-21 00:05:00|203915.1|203765.1|203939.9|203789.9|203971.1|203821.1|203911.5|203761.5|661
1647821400000|2022-03-21 00:10:00|203941.3|203791.3|203927|203777|203974.1|203824.1|203913.2|203763.2|741
1647821700000|2022-03-21 00:15:00|203921.8|203771.8|203958|203808|203997.2|203847.2|203921.1|203771.1|758
1647822000000|2022-03-21 00:20:00|203956.9|203806.9|203916.7|203766.7|204012.2|203862.2|203912.5|203762.5|941
1647822300000|2022-03-21 00:25:00|203916.2|203766.2|203947.9|203797.9|203959.4|203809.4|203913.2|203763.2|809
1647822600000|2022-03-21 00:30:00|203948.6|203798.6|203915.1|203765.1|203971.6|203821.6|203905.2|203755.2|594
1647822900000|2022-03-21 00:35:00|203916.8|203766.8|203906.7|203756.7|203919.2|203769.2|203897.7|203747.7|570
1647823200000|2022-03-21 00:40:00|203907.3|203757.3|203901.2|203751.2|203922.8|203772.8|203866.5|203716.5|410
1647823500000|2022-03-21 00:45:00|203901.5|203751.5|203911.7|203761.7|203932.2|203782.2|203888.8|203738.8|409
1647823800000|2022-03-21 00:50:00|203912.1|203762.1|203905.6|203755.6|203937.3|203787.3|203901.4|203751.4|548
1647824100000|2022-03-21 00:55:00|203908|203758|203893.8|203743.8|203923.1|203773.1|203863.7|203713.7|623
1647824400000|2022-03-21 01:00:00|203886.2|203736.2|203844.6|203694.6|203892.4|203742.4|203829.5|203679.5|647
1647824700000|2022-03-21 01:05:00|203847.3|203697.3|203840|203690|203871.1|203721.1|203828.7|203678.7|460
1647825000000|2022-03-21 01:10:00|203839.8|203689.8|203884.1|203734.1|203907.2|203757.2|203838.8|203688.8|520
1647825300000|2022-03-21 01:15:00|203884.6|203734.6|203904.3|203754.3|203934.6|203784.6|203865.4|203715.4|590
1647825600000|2022-03-21 01:20:00|203905.6|203755.6|203923.9|203773.9|203936.9|203786.9|203902.1|203752.1|540
1647825900000|2022-03-21 01:25:00|203924.1|203774.1|203893.6|203743.6|203943|203793|203888.2|203738.2|569
1647826200000|2022-03-21 01:30:00|203894.5|203744.5|203920.2|203770.2|203927.8|203777.8|203886.9|203736.9|628
1647826500000|2022-03-21 01:35:00|203920.1|203770.1|203917.1|203767.1|203934.9|203784.9|203898.3|203748.3|565
1647826800000|2022-03-21 01:40:00|203917|203767|203953.2|203803.2|203976.8|203826.8|203913.1|203763.1|655
1647827100000|2022-03-21 01:45:00|203952.9|203802.9|203892.6|203742.6|203966.2|203816.2|203889.5|203739.5|448
1647827400000|2022-03-21 01:50:00|203893.1|203743.1|203939.2|203789.2|203957.6|203807.6|203893.1|203743.1|466
1647827700000|2022-03-21 01:55:00|203937.3|203787.3|203942.4|203792.4|203943.8|203793.8|203925.3|203775.3|401
1647828000000|2022-03-21 02:00:00|203943.7|203793.7|204003.6|203853.6|204003.8|203853.8|203941.7|203791.7|638
1647828300000|2022-03-21 02:05:00|204002.6|203852.6|204014.3|203864.3|204032.1|203882.1|203966.3|203816.3|652
1647828600000|2022-03-21 02:10:00|204013.8|203863.8|204001|203851|204033.1|203883.1|203993.8|203843.8|664
1647828900000|2022-03-21 02:15:00|204001.9|203851.9|203960.6|203810.6|204003|203853|203942.4|203792.4|512
1647829200000|2022-03-21 02:20:00|203961.6|203811.6|203996.9|203846.9|204009.4|203859.4|203926.2|203776.2|529
1647829500000|2022-03-21 02:25:00|203986.3|203836.3|204002.6|203852.6|204012|203862|203975.6|203825.6|472
1647829800000|2022-03-21 02:30:00|204003.4|203853.4|204008.1|203858.1|204012.2|203862.2|203994.1|203844.1|403
1647830100000|2022-03-21 02:35:00|204008.2|203858.2|204008.3|203858.3|204036.4|203886.4|204005.6|203855.6|543
1647830400000|2022-03-21 02:40:00|204007.9|203857.9|203999.2|203849.2|204030.2|203880.2|203999.2|203849.2|385
1647830700000|2022-03-21 02:45:00|204000.8|203850.8|204015.7|203865.7|204016.9|203866.9|203994.3|203844.3|407
1647831000000|2022-03-21 02:50:00|204015.6|203865.6|204034.3|203884.3|204038.4|203888.4|204013.2|203863.2|439
1647831300000|2022-03-21 02:55:00|204034.2|203884.2|204010.6|203860.6|204037.3|203887.3|203996.6|203846.6|487
1647831600000|2022-03-21 03:00:00|204009.2|203859.2|204032|203882|204035.3|203885.3|204003.3|203853.3|450
1647831900000|2022-03-21 03:05:00|204032.7|203882.7|204002.7|203852.7|204034.4|203884.4|204000.7|203850.7|455
1647832200000|2022-03-21 03:10:00|204001.6|203851.6|204006.6|203856.6|204012|203862|203998|203848|405
1647832500000|2022-03-21 03:15:00|204005.9|203855.9|204026.3|203876.3|204026.8|203876.8|203998|203848|398
1647832800000|2022-03-21 03:20:00|204022.9|203872.9|204001.3|203851.3|204036.8|203886.8|203998.8|203848.8|332
1647833100000|2022-03-21 03:25:00|204000.4|203850.4|204001.5|203851.5|204012.7|203862.7|203994.6|203844.6|379
1647833400000|2022-03-21 03:30:00|204001.2|203851.2|204001.2|203851.2|204009|203859|203997|203847|217
1647833700000|2022-03-21 03:35:00|204002.3|203852.3|204004.4|203854.4|204027.4|203877.4|203998.3|203848.3|537
1647834000000|2022-03-21 03:40:00|204004|203854|203984.7|203834.7|204006.8|203856.8|203967.4|203817.4|434
1647834300000|2022-03-21 03:45:00|203985.2|203835.2|203984|203834|203999.1|203849.1|203963.5|203813.5|466
1647834600000|2022-03-21 03:50:00|203982.7|203832.7|203988.9|203838.9|203992.9|203842.9|203979.5|203829.5|347
1647834900000|2022-03-21 03:55:00|203988.8|203838.8|204000.6|203850.6|204004.8|203854.8|203968.9|203818.9|431
1647835200000|2022-03-21 04:00:00|204000.1|203850.1|203999.4|203849.4|204006.8|203856.8|203992.4|203842.4|354
1647835500000|2022-03-21 04:05:00|203996.8|203846.8|204003.7|203853.7|204007.8|203857.8|203991|203841|326
1647835800000|2022-03-21 04:10:00|204005.1|203855.1|204004.7|203854.7|204008.2|203858.2|203992.2|203842.2|315
1647836100000|2022-03-21 04:15:00|204004.2|203854.2|204002.9|203852.9|204027.6|203877.6|203998.9|203848.9|327
1647836400000|2022-03-21 04:20:00|204002.7|203852.7|203966.7|203816.7|204012.6|203862.6|203957.8|203807.8|430
1647836700000|2022-03-21 04:25:00|203966.4|203816.4|203968.6|203818.6|203978.4|203828.4|203960.6|203810.6|457
1647837000000|2022-03-21 04:30:00|203967.4|203817.4|203966|203816|203974.4|203824.4|203959.7|203809.7|441
1647837300000|2022-03-21 04:35:00|203966.3|203816.3|203998.2|203848.2|204008.1|203858.1|203963|203813|414
1647837600000|2022-03-21 04:40:00|203998.6|203848.6|203997.7|203847.7|204011.4|203861.4|203984.4|203834.4|342
1647837900000|2022-03-21 04:45:00|203998.2|203848.2|204001.4|203851.4|204013.8|203863.8|203984.6|203834.6|320
1647838200000|2022-03-21 04:50:00|203999.5|203849.5|204010.7|203860.7|204018.7|203868.7|203992.5|203842.5|289
1647838500000|2022-03-21 04:55:00|204016.4|203866.4|204005.7|203855.7|204024.1|203874.1|204003|203853|234
1647838800000|2022-03-21 05:00:00|204008.2|203858.2|204033.7|203883.7|204043.6|203893.6|204001.3|203851.3|321
1647839100000|2022-03-21 05:05:00|204035.2|203885.2|204040.2|203890.2|204041.5|203891.5|204028.3|203878.3|191
1647839400000|2022-03-21 05:10:00|204038.3|203888.3|204032.6|203882.6|204081.2|203931.2|204016.8|203866.8|366
1647839700000|2022-03-21 05:15:00|204032.9|203882.9|204033.7|203883.7|204039|203889|204027.5|203877.5|444
1647840000000|2022-03-21 05:20:00|204033.1|203883.1|204034.9|203884.9|204042.6|203892.6|204025.2|203875.2|432
1647840300000|2022-03-21 05:25:00|204036|203886|204035|203885|204045.5|203895.5|204024.6|203874.6|380
1647840600000|2022-03-21 05:30:00|204034.9|203884.9|204083.2|203933.2|204091.3|203941.3|204034.7|203884.7|403
1647840900000|2022-03-21 05:35:00|204083|203933|204082.4|203932.4|204094.2|203944.2|204078.4|203928.4|316
1647841200000|2022-03-21 05:40:00|204081.8|203931.8|204121.7|203971.7|204135.7|203985.7|204070.2|203920.2|348
1647841500000|2022-03-21 05:45:00|204122.8|203972.8|204083.1|203933.1|204122.9|203972.9|204075.5|203925.5|395
1647841800000|2022-03-21 05:50:00|204083|203933|204031.1|203881.1|204086.3|203936.3|204022.7|203872.7|396
1647842100000|2022-03-21 05:55:00|204030.9|203880.9|204040|203890|204047.4|203897.4|204025.2|203875.2|487
1647842400000|2022-03-21 06:00:00|204039.6|203889.6|204035.5|203885.5|204047.5|203897.5|204006.6|203856.6|578
1647842700000|2022-03-21 06:05:00|204035.4|203885.4|204035|203885|204102.7|203952.7|204023.1|203873.1|496
1647843000000|2022-03-21 06:10:00|204037|203887|204038|203888|204041.4|203891.4|204011.8|203861.8|403
1647843300000|2022-03-21 06:15:00|204038.1|203888.1|204038.8|203888.8|204044.5|203894.5|204037|203887|388
1647843600000|2022-03-21 06:20:00|204039.1|203889.1|203998.1|203848.1|204049.7|203899.7|203991.2|203841.2|486
1647843900000|2022-03-21 06:25:00|204002|203852|204021.3|203871.3|204051.4|203901.4|204000.8|203850.8|391
1647844200000|2022-03-21 06:30:00|204016.6|203866.6|204001.3|203851.3|204016.6|203866.6|203997|203847|359
1647844500000|2022-03-21 06:35:00|204000.2|203850.2|203941.7|203791.7|204005.9|203855.9|203931.7|203781.7|301
1647844800000|2022-03-21 06:40:00|203941.3|203791.3|203961.4|203811.4|203968.1|203818.1|203916.2|203766.2|457
1647845100000|2022-03-21 06:45:00|203960.9|203810.9|204024|203874|204029.9|203879.9|203950|203800|576
1647845400000|2022-03-21 06:50:00|204023.8|203873.8|204017.2|203867.2|204042.6|203892.6|204012.2|203862.2|449
1647845700000|2022-03-21 06:55:00|204015.8|203865.8|204001.1|203851.1|204032.7|203882.7|203994.4|203844.4|532
1647846000000|2022-03-21 07:00:00|204004|203854|203974.3|203824.3|204014|203864|203917.5|203767.5|595
1647846300000|2022-03-21 07:05:00|203973.9|203823.9|203964.9|203814.9|203983.5|203833.5|203913.5|203763.5|474
1647846600000|2022-03-21 07:10:00|203964.2|203814.2|203847.6|203697.6|203972.6|203822.6|203846.3|203696.3|615
1647846900000|2022-03-21 07:15:00|203847.4|203697.4|203893.5|203743.5|203904.5|203754.5|203840.5|203690.5|514
1647847200000|2022-03-21 07:20:00|203893.9|203743.9|204010.1|203860.1|204021.6|203871.6|203886|203736|656
1647847500000|2022-03-21 07:25:00|204008.1|203858.1|204010.7|203860.7|204032.5|203882.5|203953.8|203803.8|554
1647847800000|2022-03-21 07:30:00|204010.3|203860.3|204150.4|204000.4|204151.7|204001.7|203997.4|203847.4|653
1647848100000|2022-03-21 07:35:00|204147.2|203997.2|204091.3|203941.3|204153.8|204003.8|204080.3|203930.3|717
1647848400000|2022-03-21 07:40:00|204091.6|203941.6|204074.2|203924.2|204111.9|203961.9|204069.8|203919.8|690
1647848700000|2022-03-21 07:45:00|204074.9|203924.9|204051.9|203901.9|204076.7|203926.7|203994.5|203844.5|629
1647849000000|2022-03-21 07:50:00|204054.3|203904.3|204077.9|203927.9|204082.3|203932.3|204034.4|203884.4|597
1647849300000|2022-03-21 07:55:00|204075.5|203925.5|203954.3|203804.3|204085|203935|203947.9|203797.9|645
1647849600000|2022-03-21 08:00:00|203954.7|203804.7|203925.4|203775.4|203962.3|203812.3|203893.4|203743.4|981
1647849900000|2022-03-21 08:05:00|203925.9|203775.9|203889.6|203739.6|203975|203825|203882|203732|745
1647850200000|2022-03-21 08:10:00|203889|203739|203883.9|203733.9|203893.4|203743.4|203835|203685|635
1647850500000|2022-03-21 08:15:00|203884.7|203734.7|203812.4|203662.4|203886.3|203736.3|203765.7|203615.7|574
1647850800000|2022-03-21 08:20:00|203812.5|203662.5|203861|203711|203890.9|203740.9|203799.5|203649.5|594
1647851100000|2022-03-21 08:25:00|203850.6|203700.6|203895.2|203745.2|203924.4|203774.4|203840.6|203690.6|707
1647851400000|2022-03-21 08:30:00|203896.1|203746.1|203999.3|203849.3|204016.4|203866.4|203881.9|203731.9|736
1647851700000|2022-03-21 08:35:00|203999.1|203849.1|203906.7|203756.7|203999.3|203849.3|203903|203753|687
1647852000000|2022-03-21 08:40:00|203904.9|203754.9|203944.9|203794.9|203982.2|203832.2|203888.9|203738.9|580
1647852300000|2022-03-21 08:45:00|203942.8|203792.8|203918.8|203768.8|203943.5|203793.5|203866.2|203716.2|552
1647852600000|2022-03-21 08:50:00|203919.3|203769.3|203963.8|203813.8|203971.6|203821.6|203911.8|203761.8|492
1647852900000|2022-03-21 08:55:00|203965.6|203815.6|203951.6|203801.6|204003.7|203853.7|203933.4|203783.4|551
1647853200000|2022-03-21 09:00:00|203950.6|203800.6|203996.4|203846.4|204006.4|203856.4|203947.6|203797.6|665
1647853500000|2022-03-21 09:05:00|204001.7|203851.7|203976.4|203826.4|204072.4|203922.4|203894.6|203744.6|761
1647853800000|2022-03-21 09:10:00|203976.6|203826.6|203934|203784|203980.6|203830.6|203896.4|203746.4|706
1647854100000|2022-03-21 09:15:00|203933.8|203783.8|203866.9|203716.9|203951|203801|203845.9|203695.9|680
1647854400000|2022-03-21 09:20:00|203865.8|203715.8|203868.7|203718.7|203903.8|203753.8|203857.3|203707.3|440
1647854700000|2022-03-21 09:25:00|203868.6|203718.6|203915.7|203765.7|203951|203801|203863.6|203713.6|439
1647855000000|2022-03-21 09:30:00|203916.1|203766.1|203913.4|203763.4|203924.5|203774.5|203908.1|203758.1|371
1647855300000|2022-03-21 09:35:00|203912.8|203762.8|203939.1|203789.1|203939.1|203789.1|203856.6|203706.6|393
1647855600000|2022-03-21 09:40:00|203938.9|203788.9|203922|203772|203943.4|203793.4|203902.1|203752.1|495
1647855900000|2022-03-21 09:45:00|203923.2|203773.2|203957.7|203807.7|203963.3|203813.3|203860.6|203710.6|656
1647856200000|2022-03-21 09:50:00|203958|203808|204047|203897|204069.6|203919.6|203951.1|203801.1|685
1647856500000|2022-03-21 09:55:00|204046.7|203896.7|204044.8|203894.8|204050.9|203900.9|203988.3|203838.3|573
1647856800000|2022-03-21 10:00:00|204047.7|203897.7|204050|203900|204089.2|203939.2|204036.6|203886.6|524
1647857100000|2022-03-21 10:05:00|204052.8|203902.8|204050.3|203900.3|204057.2|203907.2|204037.3|203887.3|371
1647857400000|2022-03-21 10:10:00|204050.5|203900.5|204096.9|203946.9|204131.5|203981.5|204035|203885|423
1647857700000|2022-03-21 10:15:00|204098.1|203948.1|204127|203977|204176.9|204026.9|204096.7|203946.7|455
1647858000000|2022-03-21 10:20:00|204127.7|203977.7|204173.4|204023.4|204175.6|204025.6|204083.1|203933.1|541
1647858300000|2022-03-21 10:25:00|204172.2|204022.2|204184.6|204034.6|204222|204072|204097.8|203947.8|524
1647858600000|2022-03-21 10:30:00|204186.6|204036.6|204190.2|204040.2|204209.2|204088.1|204138.1|204014.8|552
1647858900000|2022-03-21 10:35:00|204188.6|204038.6|204179.9|204029.9|204191.4|204041.4|204165.8|204015.8|611
1647859200000|2022-03-21 10:40:00|204180.3|204030.3|204178.6|204028.6|204181.2|204031.2|204115.5|203965.5|607
1647859500000|2022-03-21 10:45:00|204179.1|204029.1|204129.4|203979.4|204180.4|204030.4|204116.3|203966.3|607
1647859800000|2022-03-21 10:50:00|204128.3|203978.3|204146|203996|204196.2|204046.2|204123.4|203973.4|582
1647860100000|2022-03-21 10:55:00|204143.2|203993.2|204184.3|204034.3|204188.3|204038.3|204126.4|203976.4|514
1647860400000|2022-03-21 11:00:00|204190.8|204040.8|204181.2|204031.2|204198.1|204048.1|204168.6|204018.6|581
1647860700000|2022-03-21 11:05:00|204181.5|204031.5|204152.4|204002.4|204183.4|204033.4|204110.7|203960.7|570
1647861000000|2022-03-21 11:10:00|204152.3|204002.3|204187.7|204037.7|204210.8|204060.8|204145|203995|512
1647861300000|2022-03-21 11:15:00|204188.4|204038.4|204104.9|203954.9|204194|204044|204103.9|203953.9|461
1647861600000|2022-03-21 11:20:00|204104.8|203954.8|204046.6|203896.6|204113.7|203963.7|203987.5|203864.9|566
1647861900000|2022-03-21 11:25:00|204046.7|203896.7|204008.8|203858.8|204054.2|203904.2|203968.4|203818.4|670
1647862200000|2022-03-21 11:30:00|204009.5|203859.5|203936.3|203786.3|204009.7|203859.7|203851.5|203750.2|710
1647862500000|2022-03-21 11:35:00|203935.5|203785.5|203780|203730|203937.5|203798.7|203764.2|203659.3|657
1647862800000|2022-03-21 11:40:00|203823.3|203673.3|203741.9|203691.9|203916.2|203766.2|203729.3|203637.4|569
1647863100000|2022-03-21 11:45:00|203742.2|203692.2|203754.3|203604.3|203875.6|203773.2|203705.2|203594|576
1647863400000|2022-03-21 11:50:00|203753.2|203603.2|203732.6|203582.6|203801|203693|203658.5|203551.5|552
1647863700000|2022-03-21 11:55:00|203732.3|203582.3|203709.9|203559.9|203761.3|203626.7|203673.4|203548.3|648
1647864000000|2022-03-21 12:00:00|203713.1|203563.1|203778.2|203628.2|203798|203699.8|203639.2|203538.5|816
1647864300000|2022-03-21 12:05:00|203780.1|203630.1|203883.4|203733.4|203892.2|203742.2|203693.6|203566.4|715
1647864600000|2022-03-21 12:10:00|203884.3|203734.3|203930.4|203780.4|203942.1|203828|203876.6|203734.3|579
1647864900000|2022-03-21 12:15:00|203930.5|203780.5|203924.2|203774.2|203960|203843.6|203830.9|203727.4|566
1647865200000|2022-03-21 12:20:00|203871.1|203821.1|203928.7|203778.7|203975.8|203877.9|203823.4|203720.9|711
1647865500000|2022-03-21 12:25:00|203929.7|203779.7|204048.5|203898.5|204055.5|203958.8|203843.5|203750.5|600
1647865800000|2022-03-21 12:30:00|204052.8|203902.8|203930.6|203880.6|204100.2|203999.5|203914.9|203822|619
1647866100000|2022-03-21 12:35:00|203932.5|203882.5|203941.2|203791.2|204008.8|203907.9|203874.4|203776.5|753
1647866400000|2022-03-21 12:40:00|203941.3|203791.3|203802.8|203752.8|203944.2|203844.2|203783.2|203688.8|732
1647866700000|2022-03-21 12:45:00|203797.6|203747.6|203879.2|203729.2|203967.5|203867.5|203796.3|203721|665
1647867000000|2022-03-21 12:50:00|203879.1|203729.1|203802.1|203752.1|203897.3|203796|203797.9|203697.8|534
1647867300000|2022-03-21 12:55:00|203802|203752|203929.6|203779.6|203942.7|203840.8|203801|203751|492
1647867600000|2022-03-21 13:00:00|203928.7|203778.7|203872.9|203822.9|203947.4|203836.2|203821.6|203731.5|641
1647867900000|2022-03-21 13:05:00|203872.6|203822.6|203706.5|203656.5|203927.2|203828.3|203693.5|203592.7|688
1647868200000|2022-03-21 13:10:00|203704.2|203654.2|203733.3|203583.3|203810.9|203714.7|203676.9|203578.7|619
1647868500000|2022-03-21 13:15:00|203733.7|203583.7|203673.6|203623.6|203767.5|203671.9|203663.5|203563.1|586
1647868800000|2022-03-21 13:20:00|203675|203625|203581|203431|203684.3|203630.3|203530.9|203422.7|617
1647869100000|2022-03-21 13:25:00|203582.1|203432.1|203572.8|203422.8|203609.4|203490.3|203476.9|203391|751
1647869400000|2022-03-21 13:30:00|203566|203416|203522.8|203372.8|203580.5|203479.6|203428.3|203335.1|879
1647869700000|2022-03-21 13:35:00|203520.6|203370.6|203592.8|203542.8|203621.7|203542.9|203481|203370.6|861
1647870000000|2022-03-21 13:40:00|203591.4|203541.4|203555.3|203405.3|203640.6|203543.5|203470.7|203366.3|800
1647870300000|2022-03-21 13:45:00|203549.6|203399.6|203552|203502|203678.6|203539.3|203497.8|203391.9|812
1647870600000|2022-03-21 13:50:00|203552.3|203502.3|203651.2|203501.2|203655.3|203552|203462|203356.4|827
1647870900000|2022-03-21 13:55:00|203650.3|203500.3|203578.6|203428.6|203679.9|203569.9|203482.4|203384.3|899
1647871200000|2022-03-21 14:00:00|203577.7|203427.7|203511|203461|203605.6|203505.4|203486.8|203373.5|763
1647871500000|2022-03-21 14:05:00|203513.6|203463.6|203543.2|203393.2|203586.1|203489.2|203481.2|203380|830
1647871800000|2022-03-21 14:10:00|203542.8|203392.8|203449.3|203399.3|203546.8|203427|203434.1|203328.3|702
1647872100000|2022-03-21 14:15:00|203449|203399|203479.4|203429.4|203530.2|203443.8|203419.6|203337.7|782
1647872400000|2022-03-21 14:20:00|203481|203431|203489.7|203339.7|203602.8|203499.8|203445.3|203328|708
1647872700000|2022-03-21 14:25:00|203489.9|203339.9|203508.9|203358.9|203540.8|203434|203421.2|203335.8|711
1647873000000|2022-03-21 14:30:00|203505.7|203355.7|203560.5|203410.5|203562.8|203468.8|203456.7|203354.6|768
1647873300000|2022-03-21 14:35:00|203559.4|203409.4|203361.9|203311.9|203559.4|203440.1|203352.2|203246.4|804
1647873600000|2022-03-21 14:40:00|203338.4|203288.4|203231.1|203181.1|203375.5|203288.4|203231|203181|829
1647873900000|2022-03-21 14:45:00|203230.7|203180.7|203059.2|203009.2|203262.6|203180.7|203055.1|202955.1|925
1647874200000|2022-03-21 14:50:00|203059.9|203009.9|203021.4|202871.4|203140.5|203039.3|202979.3|202858.8|825
1647874500000|2022-03-21 14:55:00|202973.6|202823.6|202994.3|202944.3|203104.5|203007|202940.5|202790.5|726
1647874800000|2022-03-21 15:00:00|202994.5|202944.5|202914.5|202764.5|203049.1|202954.5|202897.2|202762|672
1647875100000|2022-03-21 15:05:00|202915.2|202765.2|202968|202818|203004.2|202903.5|202840.6|202740.5|724
1647875400000|2022-03-21 15:10:00|202965.1|202815.1|202804.5|202654.5|203009.6|202899.2|202802|202652|830
1647875700000|2022-03-21 15:15:00|202769.2|202719.2|202872|202722|202984.4|202834.4|202743.3|202645.2|877
1647876000000|2022-03-21 15:20:00|202863|202713|202952.6|202802.6|202976.1|202871.1|202819.3|202692.5|872
1647876300000|2022-03-21 15:25:00|202959.2|202809.2|202937.5|202787.5|202992.2|202845.6|202890.3|202762|893
1647876600000|2022-03-21 15:30:00|202930.6|202780.6|202813.7|202663.7|202945.3|202827.7|202756.5|202654.2|798
1647876900000|2022-03-21 15:35:00|202815.1|202665.1|202829|202679|202851.3|202752.3|202712.5|202615.2|824
1647877200000|2022-03-21 15:40:00|202828.8|202678.8|202967.3|202817.3|202971.1|202828.8|202782.2|202678.8|800
1647877500000|2022-03-21 15:45:00|202966.5|202816.5|203012.4|202862.4|203039.1|202934.9|202953.6|202803.6|696
1647877800000|2022-03-21 15:50:00|203012.2|202862.2|203046.1|202896.1|203056.8|202950.7|202955.4|202847|733
1647878100000|2022-03-21 15:55:00|203045.1|202895.1|202931.8|202781.8|203062.7|202962.7|202912.2|202772.3|761
1647878400000|2022-03-21 16:00:00|202932|202782|202809|202759|203001.8|202889.5|202808.7|202708.6|765
1647878700000|2022-03-21 16:05:00|202839.6|202689.6|202849.2|202699.2|202886.8|202775|202794.5|202668.5|739
1647879000000|2022-03-21 16:10:00|202852.3|202702.3|202888.9|202738.9|202895|202790.8|202758|202655.8|774
1647879300000|2022-03-21 16:15:00|202890.3|202740.3|202883.9|202733.9|202948.6|202846.6|202829.5|202732.2|679
1647879600000|2022-03-21 16:20:00|202834.7|202784.7|202911.6|202761.6|202928.5|202788|202747.3|202648.7|805
1647879900000|2022-03-21 16:25:00|202912.1|202762.1|202945|202795|203005.5|202901.8|202902.7|202760.4|792
1647880200000|2022-03-21 16:30:00|202947.4|202797.4|203178.2|203028.2|203285.4|203168.7|202947.4|202797.4|1106
1647880500000|2022-03-21 16:35:00|203174.7|203024.7|203111.2|202961.2|203388.6|203266.4|203110|202960|1030
1647880800000|2022-03-21 16:40:00|203110.7|202960.7|202928.2|202778.2|203120|202970|202917.5|202767.5|900
1647881100000|2022-03-21 16:45:00|202928.5|202778.5|202985|202835|203116.8|203005|202925.4|202775.4|941
1647881400000|2022-03-21 16:50:00|202983.1|202833.1|203078|202928|203109.4|202959.4|202951.6|202827.1|900
1647881700000|2022-03-21 16:55:00|203077.7|202927.7|203250.3|203100.3|203300|203197.8|202961|202850.2|988
1647882000000|2022-03-21 17:00:00|203250.9|203100.9|203310.1|203160.1|203323.2|203173.2|203237.5|203087.5|878
1647882300000|2022-03-21 17:05:00|203310.9|203160.9|203143.8|202993.8|203316.8|203166.8|203058.4|202922.1|833
1647882600000|2022-03-21 17:10:00|203143.5|202993.5|203445.4|203295.4|203447.8|203297.8|203110.1|202970.5|843
1647882900000|2022-03-21 17:15:00|203444.7|203294.7|203701.5|203551.5|203704.8|203554.8|203442.8|203292.8|820
1647883200000|2022-03-21 17:20:00|203685|203535|203613.8|203463.8|203710.1|203570.1|203523.7|203373.7|928
1647883500000|2022-03-21 17:25:00|203608|203458|203532.6|203382.6|203653.3|203503.3|203524.3|203374.3|780
1647883800000|2022-03-21 17:30:00|203533.7|203383.7|203443|203293|203636.4|203486.4|203381.1|203280.3|903
1647884100000|2022-03-21 17:35:00|203452.3|203302.3|203423.3|203273.3|203548.6|203437.4|203363.2|203240.7|825
1647884400000|2022-03-21 17:40:00|203422|203272|203495.8|203345.8|203593.7|203493.6|203364.7|203254.7|851
1647884700000|2022-03-21 17:45:00|203494.1|203344.1|203549.3|203399.3|203558.9|203457|203418.6|203315.8|793
1647885000000|2022-03-21 17:50:00|203550.1|203400.1|203461.5|203311.5|203550.6|203448.1|203374.8|203276.2|703
1647885300000|2022-03-21 17:55:00|203460.9|203310.9|203538.4|203388.4|203557.9|203442.1|203387.2|203290.6|919
1647885600000|2022-03-21 18:00:00|203536.5|203386.5|203708.7|203558.7|203713.2|203610.3|203485.2|203370.2|788
1647885900000|2022-03-21 18:05:00|203708.2|203558.2|203721.2|203571.2|203760.1|203667|203627.6|203510.5|886
1647886200000|2022-03-21 18:10:00|203722.4|203572.4|203855.7|203705.7|203858.4|203714|203689|203572.4|842
1647886500000|2022-03-21 18:15:00|203855.2|203705.2|203770.3|203620.3|203857.7|203707.7|203758.9|203608.9|850
1647886800000|2022-03-21 18:20:00|203771.8|203621.8|203636.9|203486.9|203780.1|203630.1|203634.4|203484.4|921
1647887100000|2022-03-21 18:25:00|203640.4|203490.4|203531|203381|203654.6|203545.8|203466.7|203356.5|814
1647887400000|2022-03-21 18:30:00|203530.7|203380.7|203556.9|203406.9|203565.4|203450.7|203422|203304.3|862
1647887700000|2022-03-21 18:35:00|203554.6|203404.6|203590.2|203540.2|203661.6|203551.3|203494.2|203402.1|620
1647888000000|2022-03-21 18:40:00|203590.3|203540.3|203588.6|203438.6|203642.2|203540.5|203487.7|203386.2|659
1647888300000|2022-03-21 18:45:00|203516.5|203466.5|203640.1|203490.1|203642|203539.7|203510.7|203411.2|633
1647888600000|2022-03-21 18:50:00|203639.5|203489.5|203721|203571|203723.2|203618.6|203581.1|203480.6|685
1647888900000|2022-03-21 18:55:00|203721.9|203571.9|203793.5|203643.5|203837.6|203720.9|203686.3|203567.6|857
1647889200000|2022-03-21 19:00:00|203795.1|203645.1|203876.7|203826.7|203930.5|203833.5|203697.5|203594.7|891
1647889500000|2022-03-21 19:05:00|203878.4|203828.4|203899.9|203749.9|203957.4|203858.2|203839.8|203739|735
1647889800000|2022-03-21 19:10:00|203895.9|203745.9|203841.4|203691.4|203904.1|203785.5|203765.8|203679.9|739
1647890100000|2022-03-21 19:15:00|203844|203694|203843.8|203793.8|203862.6|203801.7|203747.2|203622.4|794
1647890400000|2022-03-21 19:20:00|203843.7|203793.7|203844|203694|203903.5|203801.8|203796|203691.7|780
1647890700000|2022-03-21 19:25:00|203842.6|203692.6|203844.2|203694.2|203895.9|203787.4|203772.3|203670.4|802
1647891000000|2022-03-21 19:30:00|203844.1|203694.1|203815.6|203665.6|203892.2|203791.1|203771.2|203626.7|790
1647891300000|2022-03-21 19:35:00|203815.7|203665.7|203769.8|203619.8|203830.5|203692.7|203718.1|203608.9|605
1647891600000|2022-03-21 19:40:00|203769.7|203619.7|203756.3|203606.3|203770.8|203675.6|203665.8|203561.2|764
1647891900000|2022-03-21 19:45:00|203757|203607|203782.3|203632.3|203790|203690.1|203692.4|203593.2|655
1647892200000|2022-03-21 19:50:00|203783.4|203633.4|203680.2|203530.2|203783.4|203649.3|203626.1|203524.3|763
1647892500000|2022-03-21 19:55:00|203680.3|203530.3|203718.5|203568.5|203736.7|203629.2|203614.1|203482.6|787
1647892800000|2022-03-21 20:00:00|203717.2|203567.2|203763.6|203613.6|203775.2|203673|203649.9|203525.5|497
1647893100000|2022-03-21 20:05:00|203763.8|203613.8|203886.6|203736.6|203917.4|203767.4|203709.8|203590.2|532
1647893400000|2022-03-21 20:10:00|203885.8|203735.8|203903.4|203753.4|203955.6|203812.8|203833.9|203730.6|462
1647893700000|2022-03-21 20:15:00|203897.4|203747.4|203923.4|203773.4|203954.4|203834.2|203879.2|203729.2|523
1647894000000|2022-03-21 20:20:00|203923.2|203773.2|203880.9|203730.9|203930.6|203826.5|203865.8|203715.8|485
1647894300000|2022-03-21 20:25:00|203881|203731|203920.4|203770.4|203931.2|203782.6|203832.6|203713.7|330
1647894600000|2022-03-21 20:30:00|203924.5|203774.5|203912.3|203762.3|203925.9|203812.8|203853.9|203735.9|331
1647894900000|2022-03-21 20:35:00|203912.4|203762.4|203901.7|203751.7|203917.1|203767.1|203894.1|203744.1|287
1647895200000|2022-03-21 20:40:00|203902.2|203752.2|203869.3|203719.3|203904.5|203754.5|203864.3|203714.3|326
1647895500000|2022-03-21 20:45:00|203869.6|203719.6|203871.2|203721.2|203887.6|203737.6|203849.7|203699.7|321
1647895800000|2022-03-21 20:50:00|203872.1|203722.1|203834.5|203684.5|203901.5|203751.5|203829.8|203679.8|317
1647896100000|2022-03-21 20:55:00|203833.4|203683.4|203756.6|203446.6|203836.5|203686.5|203745.1|203446.6|341
1647896400000|2022-03-21 21:00:00|203761.5|203451.5|203778.4|203468.4|203793.3|203483.3|203649.4|203339.4|121
1647896700000|2022-03-21 21:05:00|203780.1|203470.1|203809.7|203499.7|203810.8|203522.9|203665.2|203438.8|233
1647897000000|2022-03-21 21:10:00|203808.4|203498.4|203815.5|203505.5|203839|203529|203788.4|203488.2|419
1647897300000|2022-03-21 21:15:00|203815.9|203505.9|203802.4|203492.4|203815.9|203574.9|203721.4|203486.5|177
1647897600000|2022-03-21 21:20:00|203801.5|203491.5|203794.3|203511.9|203818.7|203577.7|203722.6|203482.2|188
1647897900000|2022-03-21 21:25:00|203785.6|203504.9|203786|203509.9|203828.1|203577.9|203724.8|203488.1|202
1647898200000|2022-03-21 21:30:00|203777.3|203523.2|203819.6|203509.6|203848|203567.9|203777.3|203500.4|507
1647898500000|2022-03-21 21:35:00|203818.5|203508.5|203824.3|203514.3|203844.9|203543.7|203809.6|203499.6|284
1647898800000|2022-03-21 21:40:00|203819.6|203524.1|203725.5|203415.5|203855.6|203545.6|203702.5|203392.5|260
1647899100000|2022-03-21 21:45:00|203743|203433|203752.1|203442.1|203774.4|203464.4|203707.9|203397.9|309
1647899400000|2022-03-21 21:50:00|203755.9|203445.9|203710.9|203400.9|203780.1|203470.1|203694.6|203384.6|297
1647899700000|2022-03-21 21:55:00|203712.9|203402.9|203740.1|203430.1|203789.5|203479.5|203658.6|203348.6|168
1647900000000|2022-03-21 22:00:00|203733.4|203423.4|203806.8|203656.8|203880.8|203667.2|203710.7|203400.7|677
1647900300000|2022-03-21 22:05:00|203807.9|203657.9|203848.5|203698.5|203867|203714.7|203801.6|203561.2|584
1647900600000|2022-03-21 22:10:00|203847.8|203697.8|203866.6|203716.6|203934.4|203726.3|203823.1|203632.3|330
1647900900000|2022-03-21 22:15:00|203867.4|203717.4|203841.6|203691.6|203898|203717.4|203828|203632|337
1647901200000|2022-03-21 22:20:00|203841.3|203691.3|203846.5|203696.5|203900|203705.6|203826.9|203634|204
1647901500000|2022-03-21 22:25:00|203847.1|203697.1|203842|203692|203903|203707.4|203833.9|203640.3|231
1647901800000|2022-03-21 22:30:00|203841.8|203691.8|203831.3|203681.3|203854.8|203704.8|203816|203666|424
1647902100000|2022-03-21 22:35:00|203832.5|203682.5|203829.4|203679.4|203843.1|203693.1|203818.6|203668.6|235
1647902400000|2022-03-21 22:40:00|203828.6|203678.6|203811.1|203661.1|203838|203688|203811.1|203661.1|201
1647902700000|2022-03-21 22:45:00|203813.6|203663.6|203816.1|203666.1|203837.3|203687.3|203799.4|203649.4|277
1647903000000|2022-03-21 22:50:00|203815.8|203665.8|203813.3|203663.3|203883|203676.9|203800.5|203615.1|206
1647903300000|2022-03-21 22:55:00|203810.2|203660.2|203833.5|203683.5|203838.6|203688.6|203803|203653|273
1647903600000|2022-03-21 23:00:00|203832.7|203682.7|203861.6|203711.6|203902|203725.6|203815.6|203636|245
1647903900000|2022-03-21 23:05:00|203860.3|203710.3|203840.8|203690.8|203868.9|203718.9|203832.5|203682.5|296
1647904200000|2022-03-21 23:10:00|203841.2|203691.2|203841.8|203691.8|203859.9|203709.9|203831.6|203681.6|219
1647904500000|2022-03-21 23:15:00|203840.6|203690.6|203836.8|203686.8|203854|203704|203830.2|203680.2|202
1647904800000|2022-03-21 23:20:00|203837.6|203687.6|203840|203690|203847.7|203697.7|203825.1|203675.1|230
1647905100000|2022-03-21 23:25:00|203840.7|203690.7|203838.5|203688.5|203846.7|203696.7|203829|203679|255
1647905400000|2022-03-21 23:30:00|203840.7|203690.7|203836.9|203686.9|203850.9|203700.9|203831.6|203681.6|246
1647905700000|2022-03-21 23:35:00|203838|203688|203836.2|203686.2|203840.7|203690.7|203821.2|203671.2|226
1647906000000|2022-03-21 23:40:00|203836.5|203686.5|203834.3|203684.3|203840.4|203690.4|203830.5|203680.5|283
1647906300000|2022-03-21 23:45:00|203835.5|203685.5|203836.6|203686.6|203838.7|203688.7|203826.5|203676.5|335
1647906600000|2022-03-21 23:50:00|203837.1|203687.1|203933|203783|203941.9|203791.9|203827.9|203677.9|416
1647906900000|2022-03-21 23:55:00|203923.2|203773.2|203930.2|203780.2|203935.8|203785.8|203905.6|203755.6|411
1647907200000|2022-03-22 00:00:00|203930|203780|203959.2|203809.2|203997.9|203847.9|203922.8|203772.8|458
1647907500000|2022-03-22 00:05:00|203959.4|203809.4|203961|203811|203961|203811|203911.6|203761.6|465
1647907800000|2022-03-22 00:10:00|203945.1|203795.1|203950.2|203800.2|203995.4|203845.4|203923.8|203773.8|474
1647908100000|2022-03-22 00:15:00|203950|203800|203957.2|203807.2|203969.5|203819.5|203923|203773|484
1647908400000|2022-03-22 00:20:00|203958.7|203808.7|203967.2|203817.2|203977|203827|203944.9|203794.9|421
1647908700000|2022-03-22 00:25:00|203966.9|203816.9|203970.1|203820.1|203977.1|203827.1|203939.1|203789.1|390
1647909000000|2022-03-22 00:30:00|203969.7|203819.7|203972.5|203822.5|203981.7|203831.7|203960.3|203810.3|451
1647909300000|2022-03-22 00:35:00|203972.4|203822.4|204023.2|203873.2|204026.9|203876.9|203964.9|203814.9|608
1647909600000|2022-03-22 00:40:00|204027.2|203877.2|204143.5|203993.5|204168|204018|204023|203873|775
1647909900000|2022-03-22 00:45:00|204143.7|203993.7|204139.2|203989.2|204165.3|204015.3|204133.2|203983.2|677
1647910200000|2022-03-22 00:50:00|204139.4|203989.4|204248.3|204098.3|204264|204114|204125.8|203975.8|531
1647910500000|2022-03-22 00:55:00|204245.1|204095.1|204221.8|204071.8|204263.3|204113.3|204206.3|204056.3|647
1647910800000|2022-03-22 01:00:00|204219.3|204069.3|204137.8|203987.8|204226.7|204076.7|204133.4|203983.4|611
1647911100000|2022-03-22 01:05:00|204133.1|203983.1|204122.9|203972.9|204155.3|204005.3|204114.6|203964.6|616
1647911400000|2022-03-22 01:10:00|204121.1|203971.1|204098.3|203948.3|204153.1|204003.1|204074.3|203924.3|556
1647911700000|2022-03-22 01:15:00|204095.5|203945.5|204065.7|203915.7|204113.1|203963.1|204050.7|203900.7|725
1647912000000|2022-03-22 01:20:00|204064.4|203914.4|204065.6|203915.6|204070.8|203920.8|204048.7|203898.7|530
1647912300000|2022-03-22 01:25:00|204064.8|203914.8|204169|204019|204182.3|204032.3|204061.3|203911.3|565
1647912600000|2022-03-22 01:30:00|204168.3|204018.3|204145.6|203995.6|204172.4|204022.4|204116.7|203966.7|642
1647912900000|2022-03-22 01:35:00|204139.9|203989.9|204126.2|203976.2|204152.3|204002.3|204097.3|203947.3|512
1647913200000|2022-03-22 01:40:00|204123.4|203973.4|204154.8|204004.8|204165|204015|204104.6|203954.6|689
1647913500000|2022-03-22 01:45:00|204160.1|204010.1|204162.4|204012.4|204189.7|204039.7|204141.2|203991.2|789
1647913800000|2022-03-22 01:50:00|204161.4|204011.4|204115.5|203965.5|204167.7|204017.7|204106.6|203956.6|661
1647914100000|2022-03-22 01:55:00|204116|203966|204165.8|204015.8|204178.4|204028.4|204103.6|203953.6|606
1647914400000|2022-03-22 02:00:00|204164.9|204014.9|204121.7|203971.7|204172.8|204022.8|204110.6|203960.6|688
1647914700000|2022-03-22 02:05:00|204121|203971|204120.3|203970.3|204163.2|204013.2|204112.5|203962.5|606
1647915000000|2022-03-22 02:10:00|204121.1|203971.1|204149.4|203999.4|204160.5|204010.5|204107.5|203957.5|507
1647915300000|2022-03-22 02:15:00|204147.3|203997.3|204186.9|204036.9|204202.7|204052.7|204140.1|203990.1|504
1647915600000|2022-03-22 02:20:00|204184.8|204034.8|204189.6|204039.6|204198.9|204048.9|204162.2|204012.2|554
1647915900000|2022-03-22 02:25:00|204191|204041|204161.4|204011.4|204196.5|204046.5|204146.2|203996.2|554
1647916200000|2022-03-22 02:30:00|204160.6|204010.6|204158.2|204008.2|204191.9|204041.9|204153.7|204003.7|560
1647916500000|2022-03-22 02:35:00|204157|204007|204048|203898|204161.2|204011.2|204044.5|203894.5|686
1647916800000|2022-03-22 02:40:00|204047.1|203897.1|204005.9|203855.9|204065|203915|204005.7|203855.7|664
1647917100000|2022-03-22 02:45:00|204006.4|203856.4|203985.2|203835.2|204006.8|203856.8|203935.3|203785.3|608
1647917400000|2022-03-22 02:50:00|203985|203835|203978.7|203828.7|203990.5|203840.5|203942.7|203792.7|563
1647917700000|2022-03-22 02:55:00|203978.8|203828.8|203978.1|203828.1|204021.7|203871.7|203974.3|203824.3|652
1647918000000|2022-03-22 03:00:00|203983.4|203833.4|204066.9|203916.9|204069.2|203919.2|203951.1|203801.1|599
1647918300000|2022-03-22 03:05:00|204065.3|203915.3|204064.5|203914.5|204073.9|203923.9|204050.5|203900.5|533
1647918600000|2022-03-22 03:10:00|204064.6|203914.6|204066|203916|204081.5|203931.5|204046.8|203896.8|524
1647918900000|2022-03-22 03:15:00|204065.6|203915.6|204019.6|203869.6|204079.2|203929.2|204018.4|203868.4|626
1647919200000|2022-03-22 03:20:00|204021.6|203871.6|203956.9|203806.9|204021.6|203871.6|203946.1|203796.1|616
1647919500000|2022-03-22 03:25:00|203957.1|203807.1|203938.4|203788.4|203969.2|203819.2|203934|203784|465
1647919800000|2022-03-22 03:30:00|203940.5|203790.5|203943|203793|203952.8|203802.8|203903.6|203753.6|569
1647920100000|2022-03-22 03:35:00|203944.5|203794.5|203970.6|203820.6|203986.7|203836.7|203912|203762|523
1647920400000|2022-03-22 03:40:00|203972.1|203822.1|203977.5|203827.5|204015.6|203865.6|203939.3|203789.3|545
1647920700000|2022-03-22 03:45:00|203976.8|203826.8|203982.9|203832.9|203988.3|203838.3|203964.3|203814.3|403
1647921000000|2022-03-22 03:50:00|203980.2|203830.2|204000.5|203850.5|204009.5|203859.5|203937|203787|652
1647921300000|2022-03-22 03:55:00|203999.3|203849.3|204004|203854|204024.6|203874.6|203991.9|203841.9|440
1647921600000|2022-03-22 04:00:00|204004.2|203854.2|204051.7|203901.7|204057.5|203907.5|203986.6|203836.6|489
1647921900000|2022-03-22 04:05:00|204053.1|203903.1|204054.5|203904.5|204079.3|203929.3|204038.1|203888.1|349
1647922200000|2022-03-22 04:10:00|204057.6|203907.6|203990.3|203840.3|204073|203923|203958.8|203808.8|441
1647922500000|2022-03-22 04:15:00|203986.8|203836.8|204113.6|203963.6|204146.8|203996.8|203984|203834|502
1647922800000|2022-03-22 04:20:00|204114|203964|204210.7|204060.7|204236.8|204086.8|204105|203955|571
1647923100000|2022-03-22 04:25:00|204203|204053|204213.5|204063.5|204240.4|204090.4|204201.5|204051.5|423
1647923400000|2022-03-22 04:30:00|204223.1|204073.1|204234.3|204084.3|204265.6|204115.6|204182.9|204032.9|437
1647923700000|2022-03-22 04:35:00|204237.4|204087.4|204248.3|204098.3|204280.3|204130.3|204218.8|204068.8|455
1647924000000|2022-03-22 04:40:00|204248.8|204098.8|204215.8|204065.8|204251|204101|204178.6|204028.6|537
1647924300000|2022-03-22 04:45:00|204215.6|204065.6|204237.8|204087.8|204247.3|204097.3|204184.9|204034.9|556
1647924600000|2022-03-22 04:50:00|204235.2|204085.2|204246.1|204096.1|204259.2|204109.2|204223|204073|418
1647924900000|2022-03-22 04:55:00|204238.8|204088.8|204207.5|204057.5|204249.4|204099.4|204198.1|204048.1|393
1647925200000|2022-03-22 05:00:00|204207.1|204057.1|204183.9|204033.9|204209.2|204059.2|204151.5|204001.5|586
1647925500000|2022-03-22 05:05:00|204184|204034|204166|204016|204217.5|204067.5|204159.5|204009.5|453
1647925800000|2022-03-22 05:10:00|204167.8|204017.8|204196.1|204046.1|204202.2|204052.2|204162.8|204012.8|524
1647926100000|2022-03-22 05:15:00|204194|204044|204219.1|204069.1|204256.4|204106.4|204183.3|204033.3|541
1647926400000|2022-03-22 05:20:00|204219.6|204069.6|204254.5|204104.5|204261|204111|204209.4|204059.4|478
1647926700000|2022-03-22 05:25:00|204254.1|204104.1|204215|204065|204254.1|204104.1|204202.2|204052.2|528
1647927000000|2022-03-22 05:30:00|204216|204066|204217.8|204067.8|204238.4|204088.4|204178.8|204028.8|463
1647927300000|2022-03-22 05:35:00|204218|204068|204219|204069|204229|204079|204174.1|204024.1|467
1647927600000|2022-03-22 05:40:00|204218.1|204068.1|204194.3|204044.3|204262|204112|204187.4|204037.4|449
1647927900000|2022-03-22 05:45:00|204198.8|204048.8|204224.8|204074.8|204245|204095|204178.1|204028.1|440
1647928200000|2022-03-22 05:50:00|204225.6|204075.6|204184|204034|204228.4|204078.4|204175.3|204025.3|493
1647928500000|2022-03-22 05:55:00|204183.9|204033.9|204219.1|204069.1|204223.8|204073.8|204178.4|204028.4|482
1647928800000|2022-03-22 06:00:00|204218.7|204068.7|204181.9|204031.9|204235.8|204085.8|204176.5|204026.5|588
1647929100000|2022-03-22 06:05:00|204186.2|204036.2|204162.7|204012.7|204216.1|204066.1|204144.8|203994.8|499
1647929400000|2022-03-22 06:10:00|204161.8|204011.8|204102.8|203952.8|204172.9|204022.9|204102.6|203952.6|471
1647929700000|2022-03-22 06:15:00|204105.6|203955.6|204101.8|203951.8|204130.8|203980.8|204046.6|203896.6|535
1647930000000|2022-03-22 06:20:00|204100.2|203950.2|204056.9|203906.9|204112.8|203962.8|204046.6|203896.6|485
1647930300000|2022-03-22 06:25:00|204058.7|203908.7|204096.7|203946.7|204110|203960|204050.3|203900.3|512
1647930600000|2022-03-22 06:30:00|204096.1|203946.1|204081.9|203931.9|204100.5|203950.5|204051.9|203901.9|555
1647930900000|2022-03-22 06:35:00|204081.3|203931.3|204034|203884|204098|203948|204032.1|203882.1|594
1647931200000|2022-03-22 06:40:00|204033.8|203883.8|204104.9|203954.9|204121.6|203971.6|204024.1|203874.1|431
1647931500000|2022-03-22 06:45:00|204102.9|203952.9|204133.6|203983.6|204146|203996|204102.5|203952.5|492
1647931800000|2022-03-22 06:50:00|204134.5|203984.5|204139.6|203989.6|204150.2|204000.2|204112.3|203962.3|498
1647932100000|2022-03-22 06:55:00|204141.2|203991.2|204205.7|204055.7|204224.1|204074.1|204126|203976|571
1647932400000|2022-03-22 07:00:00|204200|204050|204162.1|204012.1|204270.6|204120.6|204129.2|203979.2|709
1647932700000|2022-03-22 07:05:00|204169.4|204019.4|204186.2|204036.2|204201.1|204051.1|204165.1|204015.1|664
1647933000000|2022-03-22 07:10:00|204186.8|204036.8|204194.2|204044.2|204207.3|204057.3|204035.6|203885.6|688
1647933300000|2022-03-22 07:15:00|204194.7|204044.7|204003.8|203853.8|204194.7|204044.7|203942.7|203792.7|675
1647933600000|2022-03-22 07:20:00|204003.5|203853.5|203958.1|203808.1|204009.6|203859.6|203922.1|203772.1|612
1647933900000|2022-03-22 07:25:00|203957.3|203807.3|203962.1|203812.1|204020.4|203870.4|203956.1|203806.1|629
1647934200000|2022-03-22 07:30:00|203969.4|203819.4|203905.5|203755.5|203975.9|203825.9|203899.1|203749.1|568
1647934500000|2022-03-22 07:35:00|203905.8|203755.8|203976.8|203826.8|204030|203880|203904.9|203754.9|479
1647934800000|2022-03-22 07:40:00|203975.5|203825.5|204103.9|203953.9|204108.4|203958.4|203971|203821|487
1647935100000|2022-03-22 07:45:00|204104.2|203954.2|204052.2|203902.2|204104.8|203980.8|203995.2|203845.2|474
1647935400000|2022-03-22 07:50:00|204051.6|203901.6|204007|203857|204053.3|203903.3|203995.3|203845.3|587
1647935700000|2022-03-22 07:55:00|204002.3|203852.3|203939.6|203789.6|204011.9|203861.9|203911.1|203786.9|643
1647936000000|2022-03-22 08:00:00|203943|203793|203881.7|203731.7|203950.2|203800.2|203859.8|203709.8|723
1647936300000|2022-03-22 08:05:00|203880.9|203730.9|203803|203653|203886.9|203736.9|203797.5|203647.5|691
1647936600000|2022-03-22 08:10:00|203802.4|203652.4|203693.4|203543.4|203808.1|203658.1|203683.5|203533.5|850
1647936900000|2022-03-22 08:15:00|203693.8|203543.8|203690.1|203540.1|203715.7|203565.7|203682.6|203532.6|681
1647937200000|2022-03-22 08:20:00|203683.5|203533.5|203556.1|203406.1|203683.5|203571.4|203551.5|203401.5|691
1647937500000|2022-03-22 08:25:00|203555.9|203405.9|203602|203452|203646.9|203514.5|203518.3|203401.8|738
1647937800000|2022-03-22 08:30:00|203601.5|203451.5|203460.7|203310.7|203602.4|203481.2|203429.8|203279.8|713
1647938100000|2022-03-22 08:35:00|203460.8|203310.8|203384.3|203234.3|203482.8|203332.8|203381|203231|756
1647938400000|2022-03-22 08:40:00|203382.3|203232.3|203312.2|203162.2|203432.3|203282.3|203293.1|203143.1|715
1647938700000|2022-03-22 08:45:00|203312.9|203162.9|203424.3|203274.3|203433.6|203283.6|203311.9|203161.9|657
1647939000000|2022-03-22 08:50:00|203423.2|203273.2|203388.3|203238.3|203479|203329|203345.3|203195.3|651
1647939300000|2022-03-22 08:55:00|203389.1|203239.1|203393.7|203243.7|203418.3|203268.3|203283.2|203175.1|639
1647939600000|2022-03-22 09:00:00|203395.2|203245.2|203324.2|203174.2|203425.9|203275.9|203317.4|203167.4|714
1647939900000|2022-03-22 09:05:00|203325.1|203175.1|203294|203144|203347.7|203197.7|203232.2|203129.5|634
1647940200000|2022-03-22 09:10:00|203295.9|203145.9|203294.5|203144.5|203316.3|203188.4|203223.6|203130|686
1647940500000|2022-03-22 09:15:00|203295.1|203145.1|203290.5|203140.5|203313.7|203163.7|203277.2|203127.2|679
1647940800000|2022-03-22 09:20:00|203293.1|203143.1|203297.5|203147.5|203358.6|203208.6|203264.5|203114.5|799
1647941100000|2022-03-22 09:25:00|203298.7|203148.7|203303.4|203153.4|203305.6|203155.6|203266.5|203116.5|613
1647941400000|2022-03-22 09:30:00|203303.6|203153.6|203327.1|203177.1|203352.6|203202.6|203297|203147|720
1647941700000|2022-03-22 09:35:00|203326.9|203176.9|203344.4|203194.4|203345.7|203195.7|203307.5|203157.5|714
1647942000000|2022-03-22 09:40:00|203344.3|203194.3|203262|203112|203419.3|203279.4|203252|203102|678
1647942300000|2022-03-22 09:45:00|203261.6|203111.6|203325.3|203175.3|203332.8|203202.6|203203.4|203105|653
1647942600000|2022-03-22 09:50:00|203327.1|203177.1|203336.7|203186.7|203336.7|203186.7|203275.5|203125.5|637
1647942900000|2022-03-22 09:55:00|203336.8|203186.8|203299.7|203149.7|203354.5|203217.1|203245.2|203138.7|713
1647943200000|2022-03-22 10:00:00|203300.1|203150.1|203322.2|203172.2|203356.3|203206.3|203296.8|203146.8|687
1647943500000|2022-03-22 10:05:00|203323.2|203173.2|203425.7|203275.7|203429.7|203279.7|203323.2|203173.2|590
1647943800000|2022-03-22 10:10:00|203426|203276|203450.7|203300.7|203467.9|203317.9|203405.7|203255.7|654
1647944100000|2022-03-22 10:15:00|203454.8|203304.8|203425.4|203275.4|203476.4|203326.4|203417.9|203267.9|680
1647944400000|2022-03-22 10:20:00|203425|203275|203423.3|203273.3|203453.3|203303.3|203417.8|203267.8|684
1647944700000|2022-03-22 10:25:00|203422.7|203272.7|203331.6|203181.6|203425.3|203275.3|203318.6|203168.6|662
1647945000000|2022-03-22 10:30:00|203330.7|203180.7|203328.2|203178.2|203402.2|203252.2|203256.8|203114.5|674
1647945300000|2022-03-22 10:35:00|203328.9|203178.9|203290.4|203140.4|203330.3|203180.3|203284|203134|506
1647945600000|2022-03-22 10:40:00|203290.8|203140.8|203305.9|203155.9|203322.5|203172.5|203288.8|203138.8|593
1647945900000|2022-03-22 10:45:00|203304|203154|203294.6|203144.6|203327.4|203177.4|203290.4|203140.4|555
1647946200000|2022-03-22 10:50:00|203297.4|203147.4|203385.3|203235.3|203390.8|203240.8|203290.1|203140.1|603
1647946500000|2022-03-22 10:55:00|203385.2|203235.2|203362.3|203212.3|203390.7|203265.5|203296.8|203197.7|648
1647946800000|2022-03-22 11:00:00|203361.7|203211.7|203351.5|203301.5|203400|203309|203288.5|203198.5|626
1647947100000|2022-03-22 11:05:00|203351.4|203301.4|203451.2|203301.2|203493.1|203391.7|203345|203244.1|659
1647947400000|2022-03-22 11:10:00|203451.6|203301.6|203413.4|203363.4|203481.4|203384.9|203382.5|203283.3|464
1647947700000|2022-03-22 11:15:00|203414|203364|203472.1|203322.1|203483.3|203377.5|203396.8|203298.6|548
1647948000000|2022-03-22 11:20:00|203471.1|203321.1|203475.2|203325.2|203489.8|203389.8|203393.9|203291.5|616
1647948300000|2022-03-22 11:25:00|203475.4|203325.4|203443.7|203293.7|203494.7|203372.4|203422.4|203291|610
1647948600000|2022-03-22 11:30:00|203443.8|203293.8|203398|203348|203467.3|203367.9|203386.4|203293.8|698
1647948900000|2022-03-22 11:35:00|203398.5|203348.5|203473.9|203323.9|203475.2|203378.6|203368.6|203274.5|750
1647949200000|2022-03-22 11:40:00|203473.2|203323.2|203425.1|203375.1|203486.1|203387.2|203410.8|203316.5|646
1647949500000|2022-03-22 11:45:00|203425.2|203375.2|203422.4|203372.4|203477.8|203378|203417|203318.4|505
1647949800000|2022-03-22 11:50:00|203422.5|203372.5|203419|203369|203480.9|203386.8|203411.3|203311.1|653
1647950100000|2022-03-22 11:55:00|203417|203367|203411.5|203361.5|203475.9|203383.7|203393.1|203311.4|570
1647950400000|2022-03-22 12:00:00|203411.8|203361.8|203382.3|203232.3|203459.7|203361.8|203297.9|203201.4|799
1647950700000|2022-03-22 12:05:00|203384.4|203234.4|203391.8|203241.8|203421.6|203297.8|203325.6|203228.1|749
1647951000000|2022-03-22 12:10:00|203391.6|203241.6|203355.6|203305.6|203495|203395|203340|203240.7|756
1647951300000|2022-03-22 12:15:00|203355.7|203305.7|203274.6|203124.6|203457.1|203354.6|203213.3|203110.7|792
1647951600000|2022-03-22 12:20:00|203264.3|203114.3|203245.2|203195.2|203288.3|203196.5|203144|203049.9|730
1647951900000|2022-03-22 12:25:00|203245|203195|203217.5|203167.5|203346.9|203247.4|203193.9|203095.8|670
1647952200000|2022-03-22 12:30:00|203229.1|203179.1|203227.4|203177.4|203346.3|203253.2|203218.5|203119|692
1647952500000|2022-03-22 12:35:00|203225.9|203175.9|203290|203240|203394.1|203306.9|203225.9|203172.4|696
1647952800000|2022-03-22 12:40:00|203289.1|203239.1|203303.7|203253.7|203371.8|203279.1|203243.1|203193.1|586
1647953100000|2022-03-22 12:45:00|203303.8|203253.8|203269.4|203219.4|203354.3|203253.8|203266.9|203171|659
1647953400000|2022-03-22 12:50:00|203269.9|203219.9|203294.7|203244.7|203358.9|203256.3|203268.2|203190.6|680
1647953700000|2022-03-22 12:55:00|203294.2|203244.2|203408.8|203258.8|203419.8|203320.6|203247|203186.9|806
1647954000000|2022-03-22 13:00:00|203410.1|203260.1|203155.4|203105.4|203411.7|203308.8|203149.5|203049.8|761
1647954300000|2022-03-22 13:05:00|203155|203105|203035.5|202885.5|203160.5|203107.5|202968.9|202868.4|857
1647954600000|2022-03-22 13:10:00|203036.5|202886.5|202902.1|202852.1|203063.4|202964.1|202811.6|202706.6|891
1647954900000|2022-03-22 13:15:00|202904.6|202854.6|202925.4|202875.4|203031.7|202939.9|202881.7|202802|852
1647955200000|2022-03-22 13:20:00|202925.1|202875.1|202934.2|202884.2|202988.3|202891|202895.2|202818.1|831
1647955500000|2022-03-22 13:25:00|202935|202885|202808.5|202758.5|202995.1|202906.6|202784.8|202697.9|899
1647955800000|2022-03-22 13:30:00|202808.1|202758.1|202939|202789|202949.7|202853.4|202788|202703.2|1051
1647956100000|2022-03-22 13:35:00|202933.5|202783.5|202564.6|202514.6|202940|202834.6|202535.1|202451.2|1039
1647956400000|2022-03-22 13:40:00|202564.8|202514.8|202734|202684|202790|202690.9|202555.8|202457.5|936
1647956700000|2022-03-22 13:45:00|202734.4|202684.4|202736.6|202686.6|202817.8|202719.3|202694.1|202595.3|1033
1647957000000|2022-03-22 13:50:00|202735.4|202685.4|202792.8|202742.8|202816.6|202766.6|202727|202677|895
1647957300000|2022-03-22 13:55:00|202795.2|202745.2|202682.2|202632.2|202829.7|202764.6|202674.4|202624.4|925
1647957600000|2022-03-22 14:00:00|202679.4|202629.4|202668|202618|202749.2|202666.5|202607.1|202531.7|950
1647957900000|2022-03-22 14:05:00|202667.1|202617.1|202651.1|202601.1|202852.7|202746.5|202618.7|202517.6|970
1647958200000|2022-03-22 14:10:00|202701|202551|202801.4|202651.4|202821.7|202730.1|202625.5|202514.8|881
1647958500000|2022-03-22 14:15:00|202751.2|202701.2|202866.4|202716.4|202934.2|202827.2|202747.3|202676.9|926
1647958800000|2022-03-22 14:20:00|202863.8|202713.8|202939.8|202789.8|202975.1|202853.5|202821.5|202682.1|945
1647959100000|2022-03-22 14:25:00|202939.9|202789.9|202935.8|202885.8|202995.3|202893.3|202841.4|202747.5|965
1647959400000|2022-03-22 14:30:00|202933|202883|202826.1|202776.1|202983|202889.4|202783.7|202700.3|905
1647959700000|2022-03-22 14:35:00|202827.3|202777.3|202859.3|202709.3|202892.6|202796.5|202727.4|202628.8|815
1647960000000|2022-03-22 14:40:00|202858.7|202708.7|202724.5|202674.5|202858.7|202777.6|202712|202620.1|812
1647960300000|2022-03-22 14:45:00|202769.4|202619.4|202687.5|202537.5|202770.7|202670.9|202629.3|202537|734
1647960600000|2022-03-22 14:50:00|202686.9|202536.9|202680.1|202630.1|202752|202663.3|202604.5|202536.5|761
1647960900000|2022-03-22 14:55:00|202680.4|202630.4|202640.7|202590.7|202739.1|202643.8|202585.9|202497.8|760
1647961200000|2022-03-22 15:00:00|202641.7|202591.7|202668.6|202618.6|202764.6|202665.6|202629.3|202535.8|862
1647961500000|2022-03-22 15:05:00|202667.7|202617.7|202680.2|202630.2|202737|202643.6|202638.5|202540|794
1647961800000|2022-03-22 15:10:00|202677.8|202627.8|202660|202610|202750.3|202656.9|202643.1|202571|841
1647962100000|2022-03-22 15:15:00|202659.7|202609.7|202767.4|202717.4|202820.7|202724.8|202656.9|202606.9|778
1647962400000|2022-03-22 15:20:00|202767.2|202717.2|202674.9|202624.9|202826.6|202724.2|202674.4|202611.8|773
1647962700000|2022-03-22 15:25:00|202675.7|202625.7|202684.3|202634.3|202833.5|202733.1|202609|202508.4|821
1647963000000|2022-03-22 15:30:00|202683.5|202633.5|202737.7|202687.7|202816.1|202732.4|202673.3|202572.1|842
1647963300000|2022-03-22 15:35:00|202736.8|202686.8|202901.3|202851.3|202902|202852|202706.8|202656.8|909
1647963600000|2022-03-22 15:40:00|202900.9|202850.9|202885.3|202835.3|202972.2|202891.2|202856.8|202750.6|894
1647963900000|2022-03-22 15:45:00|202884.1|202834.1|202759|202709|202884.3|202834.3|202698.1|202601.2|824
1647964200000|2022-03-22 15:50:00|202759.9|202709.9|202768.3|202618.3|202853.5|202754.3|202693.3|202595.8|825
1647964500000|2022-03-22 15:55:00|202767.5|202617.5|202682.3|202632.3|202768.5|202666|202653.5|202562.1|872
1647964800000|2022-03-22 16:00:00|202680.5|202630.5|202717.9|202667.9|202818.3|202724|202658.1|202608.1|825
1647965100000|2022-03-22 16:05:00|202717.7|202667.7|202766.7|202716.7|202787.9|202716.7|202641.1|202545.5|861
1647965400000|2022-03-22 16:10:00|202761.9|202711.9|202818|202668|202833.4|202734.6|202680.2|202580.5|867
1647965700000|2022-03-22 16:15:00|202814.4|202664.4|202749|202699|202820.1|202736.1|202725.7|202636.6|828
1647966000000|2022-03-22 16:20:00|202749.9|202699.9|202810.3|202760.3|202881.6|202783.2|202738.3|202681.1|771
1647966300000|2022-03-22 16:25:00|202810.4|202760.4|202827.1|202777.1|202891.5|202802.8|202808|202707.6|698
1647966600000|2022-03-22 16:30:00|202824.9|202774.9|202825.8|202775.8|202982|202881.8|202810.5|202739.1|815
1647966900000|2022-03-22 16:35:00|202825.6|202775.6|202856.5|202806.5|202919|202817.4|202796.7|202723.1|786
1647967200000|2022-03-22 16:40:00|202857.7|202807.7|202933.9|202883.9|202955.7|202905.7|202846|202773.3|870
1647967500000|2022-03-22 16:45:00|202933.4|202883.4|202950|202900|202979.5|202912.3|202830.7|202780.7|768
1647967800000|2022-03-22 16:50:00|202948.2|202898.2|203080.6|202930.6|203128.4|203028.4|202945.5|202884|705
1647968100000|2022-03-22 16:55:00|203082.4|202932.4|203019.4|202969.4|203090.8|203002|202988|202892.5|712
1647968400000|2022-03-22 17:00:00|203015.1|202965.1|202894.1|202844.1|203065|202978.3|202892.1|202842.1|793
1647968700000|2022-03-22 17:05:00|202898.4|202848.4|202871.3|202821.3|202925.2|202849.3|202813.5|202726.5|692
1647969000000|2022-03-22 17:10:00|202871.1|202821.1|202861.2|202811.2|203009.1|202913.2|202810.5|202760.5|759
1647969300000|2022-03-22 17:15:00|202859.3|202809.3|202779.9|202729.9|202873.6|202823.6|202774.7|202699.9|813
1647969600000|2022-03-22 17:20:00|202776.9|202726.9|202787.4|202737.4|202839.5|202789.5|202740.8|202674|688
1647969900000|2022-03-22 17:25:00|202789.5|202739.5|202645.2|202595.2|202789.5|202739.5|202625.3|202535.1|628
1647970200000|2022-03-22 17:30:00|202645.4|202595.4|202648.4|202598.4|202735.5|202673.5|202637.7|202535|727
1647970500000|2022-03-22 17:35:00|202648.9|202598.9|202685.4|202635.4|202738.1|202643.1|202635.1|202559.9|647
1647970800000|2022-03-22 17:40:00|202685.3|202635.3|202779|202629|202800.3|202691.5|202683.4|202593|635
1647971100000|2022-03-22 17:45:00|202780|202630|202834.7|202684.7|202869.3|202769.1|202731|202629.7|568
1647971400000|2022-03-22 17:50:00|202833.2|202683.2|202746.4|202696.4|202881.4|202782.1|202744.5|202675.7|525
1647971700000|2022-03-22 17:55:00|202747.7|202697.7|202788.8|202738.8|202799.1|202749.1|202714.4|202639.1|558
1647972000000|2022-03-22 18:00:00|202793.6|202743.6|202756|202706|202793.6|202743.6|202751.6|202701.6|462
1647972300000|2022-03-22 18:05:00|202758.8|202708.8|202840.7|202790.7|202844.1|202794.1|202733.6|202647.3|658
1647972600000|2022-03-22 18:10:00|202840.5|202790.5|202787.4|202737.4|202868.1|202794.2|202764.1|202686.3|591
1647972900000|2022-03-22 18:15:00|202787.2|202737.2|202787.1|202737.1|202875|202777.3|202783.2|202720.3|678
1647973200000|2022-03-22 18:20:00|202786.9|202736.9|202757.7|202707.7|202825.5|202764.5|202745.8|202674.6|650
1647973500000|2022-03-22 18:25:00|202759.1|202709.1|202788.2|202738.2|202838.7|202741.7|202745.3|202651|652
1647973800000|2022-03-22 18:30:00|202787.4|202737.4|202817.3|202767.3|202850.4|202800.4|202779|202729|809
1647974100000|2022-03-22 18:35:00|202817.7|202767.7|202809.7|202759.7|202882.7|202792.3|202797.2|202728.3|654
1647974400000|2022-03-22 18:40:00|202811.1|202761.1|202928.3|202878.3|202956.9|202888.3|202773.7|202723.7|721
1647974700000|2022-03-22 18:45:00|202926.7|202876.7|202933.7|202883.7|202969.3|202917.6|202871.8|202804|763
1647975000000|2022-03-22 18:50:00|202931.6|202881.6|202921.6|202871.6|202982|202888.9|202832.1|202765.7|710
1647975300000|2022-03-22 18:55:00|202922|202872|202839|202789|202926.3|202876.3|202819.9|202767.8|741
1647975600000|2022-03-22 19:00:00|202838.1|202788.1|202786.1|202736.1|202849.6|202799.6|202784.8|202688|598
1647975900000|2022-03-22 19:05:00|202786|202736|202744.6|202694.6|202846.1|202740.9|202719.1|202669.1|512
1647976200000|2022-03-22 19:10:00|202745|202695|202755.3|202705.3|202807.9|202713.1|202744.7|202645.7|454
1647976500000|2022-03-22 19:15:00|202755.4|202705.4|202745.3|202695.3|202809.6|202719.1|202725.9|202652.7|519
1647976800000|2022-03-22 19:20:00|202745.4|202695.4|202801.9|202651.9|202843.1|202741.3|202725|202642|625
1647977100000|2022-03-22 19:25:00|202800.5|202650.5|202761.7|202711.7|202819.1|202721.2|202729.1|202636.7|542
1647977400000|2022-03-22 19:30:00|202762.2|202712.2|202809.6|202759.6|202871.9|202774.5|202750.5|202655.4|531
1647977700000|2022-03-22 19:35:00|202807|202757|202843|202693|202848.3|202757.3|202760.7|202678.4|594
1647978000000|2022-03-22 19:40:00|202840.1|202690.1|202845.8|202795.8|202880.7|202809.7|202773|202672.9|554
1647978300000|2022-03-22 19:45:00|202846|202796|202808.9|202758.9|202851.9|202801.9|202803.2|202753.2|525
1647978600000|2022-03-22 19:50:00|202805.7|202755.7|202841.6|202691.6|202903|202800.8|202790.3|202688.5|528
1647978900000|2022-03-22 19:55:00|202791.7|202741.7|202817.7|202767.7|202892.7|202812.6|202762|202689.1|648
1647979200000|2022-03-22 20:00:00|202821.6|202771.6|202787.7|202737.7|202891.9|202796|202773.8|202684.3|601
1647979500000|2022-03-22 20:05:00|202796|202746|202937.8|202887.8|203022.3|202887.8|202786.8|202674.3|458
1647979800000|2022-03-22 20:10:00|202938.5|202888.5|202975.4|202825.4|202992.5|202893.5|202907.4|202804.7|391
1647980100000|2022-03-22 20:15:00|202976.4|202826.4|202958.4|202808.4|203013.7|202906.2|202911.2|202799.3|475
1647980400000|2022-03-22 20:20:00|202956.8|202806.8|202956.1|202806.1|202972|202866.1|202910.8|202799.8|406
1647980700000|2022-03-22 20:25:00|202956.8|202806.8|202914.4|202764.4|202960|202826.8|202867.6|202757.6|386
1647981000000|2022-03-22 20:30:00|202917.3|202767.3|202881.7|202731.7|202922.6|202782.8|202826.7|202723.3|336
1647981300000|2022-03-22 20:35:00|202883.1|202733.1|202961.5|202811.5|202969.2|202819.2|202877.5|202727.5|329
1647981600000|2022-03-22 20:40:00|202962.1|202812.1|202971.8|202821.8|203036.2|202886.2|202915|202806.3|332
1647981900000|2022-03-22 20:45:00|202966.9|202816.9|202925.4|202775.4|202966.9|202816.9|202916.9|202766.9|566
1647982200000|2022-03-22 20:50:00|202925.8|202775.8|202932.3|202782.3|202943.3|202830.2|202874.5|202759.2|335
1647982500000|2022-03-22 20:55:00|202921.5|202771.5|202874.5|202724.5|202938.4|202788.4|202824.1|202630.9|394
1647982800000|2022-03-22 21:00:00|202886.2|202736.2|202941.7|202667.2|202977.5|202736.8|202883.4|202640.8|59
1647983100000|2022-03-22 21:05:00|202942.8|202669.2|202878|202728|203088.3|202778.3|202805.4|202655.4|213
1647983400000|2022-03-22 21:10:00|202881.7|202731.7|202918.8|202768.8|203026.4|202789.4|202877.2|202656.8|230
1647983700000|2022-03-22 21:15:00|203014|202704|203030.7|202720.7|203046|202789.5|202898.2|202691|175
1647984000000|2022-03-22 21:20:00|203030.5|202720.5|203005.4|202699|203030.5|202789.2|202915.5|202656.8|191
1647984300000|2022-03-22 21:25:00|203021.6|202711.6|203016.5|202741.6|203041.2|202817.6|202888.5|202671.7|180
1647984600000|2022-03-22 21:30:00|202954.2|202702.9|203024.2|202724.8|203056|202819.3|202917|202662.4|216
1647984900000|2022-03-22 21:35:00|203026.2|202719.6|202961.9|202811.9|203039.4|202820.2|202926.1|202681.4|187
1647985200000|2022-03-22 21:40:00|203005|202745.5|203041.1|202755.9|203044.7|202816.9|202915.8|202687|197
1647985500000|2022-03-22 21:45:00|203024.6|202763.6|203030|202745.4|203059|202840.8|202969.3|202714.8|222
1647985800000|2022-03-22 21:50:00|203034.8|202735.9|203041.1|202768|203064.8|202829.2|202968.8|202718.4|205
1647986100000|2022-03-22 21:55:00|203042.3|202757.6|203043.7|202733.7|203072|202835.2|202966.9|202707.3|202
1647986400000|2022-03-22 22:00:00|203042.2|202750.6|202975.7|202825.7|203083.8|202836|202949.5|202663.2|260
1647986700000|2022-03-22 22:05:00|202958.6|202808.6|202960.1|202810.1|203051.1|202839.2|202937.4|202738.2|187
1647987000000|2022-03-22 22:10:00|202959.5|202809.5|202994.8|202844.8|203065.2|202855.2|202951.1|202762.9|357
1647987300000|2022-03-22 22:15:00|202999|202849|202938.7|202788.7|203055.1|202855.3|202914.1|202764.1|320
1647987600000|2022-03-22 22:20:00|202941.1|202791.1|202930.5|202780.5|203006.1|202802.1|202911.1|202747.9|214
1647987900000|2022-03-22 22:25:00|202944.6|202794.6|202898.2|202748.2|202950.1|202800.1|202891.4|202741.4|208
1647988200000|2022-03-22 22:30:00|202897.4|202747.4|202900.5|202750.5|202936.5|202786.5|202888.9|202738.9|303
1647988500000|2022-03-22 22:35:00|202902.4|202752.4|202895.6|202745.6|202912.7|202762.7|202855.4|202705.4|249
1647988800000|2022-03-22 22:40:00|202899.9|202749.9|202866.8|202716.8|202901.8|202751.8|202855.3|202705.3|300
1647989100000|2022-03-22 22:45:00|202866.9|202716.9|202893.3|202743.3|202893.3|202743.3|202837.5|202687.5|290
1647989400000|2022-03-22 22:50:00|202892.9|202742.9|202887.9|202737.9|202901.1|202751.1|202848.9|202698.9|244
1647989700000|2022-03-22 22:55:00|202887.1|202737.1|202891.9|202741.9|202997.8|202775.5|202860.8|202666.4|401
1647990000000|2022-03-22 23:00:00|202900.3|202750.3|202841|202691|202936.2|202786.2|202841|202691|431
1647990300000|2022-03-22 23:05:00|202840.8|202690.8|202852.4|202702.4|202921.3|202771.3|202831.9|202681.9|439
1647990600000|2022-03-22 23:10:00|202861.5|202711.5|202870.4|202720.4|202915.5|202765.5|202838.5|202688.5|502
1647990900000|2022-03-22 23:15:00|202870|202720|202882.9|202732.9|202894.3|202744.3|202847.6|202697.6|385
1647991200000|2022-03-22 23:20:00|202883.6|202733.6|202880.6|202730.6|202895.5|202745.5|202866.6|202716.6|307
1647991500000|2022-03-22 23:25:00|202888.2|202738.2|202882.3|202732.3|202888.2|202738.2|202860.7|202710.7|338
1647991800000|2022-03-22 23:30:00|202882.8|202732.8|202868.1|202718.1|202893.9|202743.9|202856.7|202706.7|328
1647992100000|2022-03-22 23:35:00|202868.5|202718.5|202896.3|202746.3|202901.5|202751.5|202858.8|202708.8|336
1647992400000|2022-03-22 23:40:00|202895.3|202745.3|202883|202733|202906.7|202756.7|202856.7|202706.7|357
1647992700000|2022-03-22 23:45:00|202882.9|202732.9|202917.3|202767.3|202921.1|202771.1|202867.5|202717.5|305
1647993000000|2022-03-22 23:50:00|202916.3|202766.3|202919.9|202769.9|202929.6|202779.6|202902.7|202752.7|285
1647993300000|2022-03-22 23:55:00|202915.6|202765.6|202910.5|202760.5|202935.1|202785.1|202895.9|202745.9|355
1647993600000|2022-03-23 00:00:00|202919.2|202769.2|202850.5|202700.5|202921.6|202771.6|202816.7|202666.7|444
1647993900000|2022-03-23 00:05:00|202852.5|202702.5|202870.8|202720.8|202891.8|202741.8|202829.3|202679.3|474
1647994200000|2022-03-23 00:10:00|202869.2|202719.2|202899.9|202749.9|202962.7|202812.7|202868.1|202718.1|371
1647994500000|2022-03-23 00:15:00|202901|202751|202910.5|202760.5|202931.4|202781.4|202883.7|202733.7|376
1647994800000|2022-03-23 00:20:00|202906|202756|202908.9|202758.9|202939.9|202789.9|202900.3|202750.3|390
1647995100000|2022-03-23 00:25:00|202909.6|202759.6|202905.5|202755.5|202945.3|202795.3|202889|202739|327
1647995400000|2022-03-23 00:30:00|202903.8|202753.8|202911.9|202761.9|202925|202775|202890.6|202740.6|421
1647995700000|2022-03-23 00:35:00|202910|202760|202927.6|202777.6|202949.9|202799.9|202880.5|202730.5|362
1647996000000|2022-03-23 00:40:00|202927.9|202777.9|202932.9|202782.9|202941.5|202791.5|202905.8|202755.8|289
1647996300000|2022-03-23 00:45:00|202922.6|202772.6|202921.6|202771.6|202957.2|202807.2|202911.6|202761.6|318
1647996600000|2022-03-23 00:50:00|202922.9|202772.9|202891.8|202741.8|202923.9|202773.9|202854.5|202704.5|435
1647996900000|2022-03-23 00:55:00|202892|202742|202890|202740|202949.5|202799.5|202863.8|202713.8|446
1647997200000|2022-03-23 01:00:00|202894.6|202744.6|202840.4|202690.4|202896.9|202746.9|202812.3|202662.3|518
1647997500000|2022-03-23 01:05:00|202841.2|202691.2|202846.5|202696.5|202876.2|202726.2|202799.7|202649.7|444
1647997800000|2022-03-23 01:10:00|202848.1|202698.1|202855.4|202705.4|202866.5|202716.5|202796.4|202646.4|369
1647998100000|2022-03-23 01:15:00|202858.6|202708.6|202885.6|202735.6|202899.5|202749.5|202856.5|202706.5|460
1647998400000|2022-03-23 01:20:00|202889.6|202739.6|202890.1|202740.1|202905.2|202755.2|202868|202718|399
1647998700000|2022-03-23 01:25:00|202893.5|202743.5|202887.1|202737.1|202912|202762|202874.1|202724.1|464
1647999000000|2022-03-23 01:30:00|202887.2|202737.2|202889.7|202739.7|202911.3|202761.3|202870.4|202720.4|566
1647999300000|2022-03-23 01:35:00|202885.3|202735.3|202906.2|202756.2|202931.5|202781.5|202869.3|202719.3|448
1647999600000|2022-03-23 01:40:00|202899.9|202749.9|202893.2|202743.2|202913.5|202763.5|202885.5|202735.5|608
1647999900000|2022-03-23 01:45:00|202898.7|202748.7|202902.6|202752.6|202921.7|202771.7|202880.6|202730.6|425
1648000200000|2022-03-23 01:50:00|202900.6|202750.6|202850.7|202700.7|202920.5|202770.5|202843.1|202693.1|574
1648000500000|2022-03-23 01:55:00|202847.9|202697.9|202827.9|202677.9|202865.7|202715.7|202790.8|202640.8|534
1648000800000|2022-03-23 02:00:00|202829.7|202679.7|202784.9|202634.9|202861.9|202711.9|202784.9|202634.9|505
1648001100000|2022-03-23 02:05:00|202786.1|202636.1|202793.2|202643.2|202800.4|202650.4|202736.8|202586.8|494
1648001400000|2022-03-23 02:10:00|202798.1|202648.1|202817.3|202667.3|202820.5|202670.5|202778.7|202628.7|318
1648001700000|2022-03-23 02:15:00|202818|202668|202771.3|202621.3|202820.2|202670.2|202753.3|202603.3|475
1648002000000|2022-03-23 02:20:00|202771.4|202621.4|202773.5|202623.5|202789.7|202639.7|202763.5|202613.5|428
1648002300000|2022-03-23 02:25:00|202774.8|202624.8|202778.4|202628.4|202791.5|202641.5|202767.3|202617.3|436
1648002600000|2022-03-23 02:30:00|202778.6|202628.6|202770.8|202620.8|202789.6|202639.6|202747.5|202597.5|445
1648002900000|2022-03-23 02:35:00|202768.8|202618.8|202764.1|202614.1|202791.4|202641.4|202750.9|202600.9|491
1648003200000|2022-03-23 02:40:00|202766.8|202616.8|202752.4|202602.4|202777|202627|202739.1|202589.1|383
1648003500000|2022-03-23 02:45:00|202752.6|202602.6|202743.2|202593.2|202773.6|202623.6|202743.2|202593.2|433
1648003800000|2022-03-23 02:50:00|202745.9|202595.9|202742.9|202592.9|202757.5|202607.5|202709|202559|512
1648004100000|2022-03-23 02:55:00|202743.6|202593.6|202751.6|202601.6|202758.8|202608.8|202734.5|202584.5|476
1648004400000|2022-03-23 03:00:00|202751.1|202601.1|202743.4|202593.4|202764.8|202614.8|202730.3|202580.3|464
1648004700000|2022-03-23 03:05:00|202743.5|202593.5|202739.9|202589.9|202754.3|202604.3|202733.4|202583.4|370
1648005000000|2022-03-23 03:10:00|202739.6|202589.6|202734.2|202584.2|202743.6|202593.6|202729.3|202579.3|345
1648005300000|2022-03-23 03:15:00|202733.6|202583.6|202743.6|202593.6|202744.3|202594.3|202728.4|202578.4|343
1648005600000|2022-03-23 03:20:00|202749.6|202599.6|202732.2|202582.2|202749.6|202599.6|202729.5|202579.5|358
1648005900000|2022-03-23 03:25:00|202731.8|202581.8|202769.4|202619.4|202789|202639|202730.3|202580.3|398
1648006200000|2022-03-23 03:30:00|202769.2|202619.2|202769.9|202619.9|202787|202637|202762.1|202612.1|410
1648006500000|2022-03-23 03:35:00|202768.1|202618.1|202771.3|202621.3|202780.4|202630.4|202751.5|202601.5|346
1648006800000|2022-03-23 03:40:00|202772.2|202622.2|202802.9|202652.9|202822.6|202672.6|202764.3|202614.3|334
1648007100000|2022-03-23 03:45:00|202799.8|202649.8|202801|202651|202807.6|202657.6|202791.1|202641.1|348
1648007400000|2022-03-23 03:50:00|202796.4|202646.4|202801.1|202651.1|202808.8|202658.8|202793|202643|347
1648007700000|2022-03-23 03:55:00|202795.2|202645.2|202799.3|202649.3|202806|202656|202788.4|202638.4|298
1648008000000|2022-03-23 04:00:00|202798.9|202648.9|202799.7|202649.7|202804.1|202654.1|202779.4|202629.4|291
1648008300000|2022-03-23 04:05:00|202801.4|202651.4|202867|202717|202874.4|202724.4|202781.4|202631.4|311
1648008600000|2022-03-23 04:10:00|202866.5|202716.5|202844.1|202694.1|202870.1|202720.1|202834.3|202684.3|324
1648008900000|2022-03-23 04:15:00|202842.1|202692.1|202847|202697|202855.6|202705.6|202831.8|202681.8|280
1648009200000|2022-03-23 04:20:00|202847.1|202697.1|202831.1|202681.1|202850.5|202700.5|202830.6|202680.6|280
1648009500000|2022-03-23 04:25:00|202838.9|202688.9|202835|202685|202854.8|202704.8|202831.1|202681.1|234
1648009800000|2022-03-23 04:30:00|202835.4|202685.4|202819|202669|202847.7|202697.7|202794.1|202644.1|337
1648010100000|2022-03-23 04:35:00|202820.5|202670.5|202819.3|202669.3|202841.9|202691.9|202794|202644|247
1648010400000|2022-03-23 04:40:00|202820|202670|202811.5|202661.5|202831.5|202681.5|202808.4|202658.4|220
1648010700000|2022-03-23 04:45:00|202806.1|202656.1|202829|202679|202837.5|202687.5|202806.1|202656.1|244
1648011000000|2022-03-23 04:50:00|202822.1|202672.1|202828.4|202678.4|202837|202687|202815.4|202665.4|198
1648011300000|2022-03-23 04:55:00|202827.4|202677.4|202832|202682|202841.8|202691.8|202797.5|202647.5|239
1648011600000|2022-03-23 05:00:00|202832.2|202682.2|202872.1|202722.1|202874.9|202724.9|202824.9|202674.9|352
1648011900000|2022-03-23 05:05:00|202873.4|202723.4|202872.9|202722.9|202886.4|202736.4|202863.1|202713.1|380
1648012200000|2022-03-23 05:10:00|202872.2|202722.2|202874.6|202724.6|202888.5|202738.5|202864.1|202714.1|386
1648012500000|2022-03-23 05:15:00|202875.1|202725.1|202869.7|202719.7|202892.6|202742.6|202860.6|202710.6|326
1648012800000|2022-03-23 05:20:00|202870.4|202720.4|202852.5|202702.5|202876.5|202726.5|202841.2|202691.2|319
1648013100000|2022-03-23 05:25:00|202847.7|202697.7|202769|202619|202858.9|202708.9|202767.2|202617.2|440
1648013400000|2022-03-23 05:30:00|202775.4|202625.4|202762.8|202612.8|202777|202627|202756.1|202606.1|279
1648013700000|2022-03-23 05:35:00|202762.7|202612.7|202762.2|202612.2|202772.2|202622.2|202733.5|202583.5|327
1648014000000|2022-03-23 05:40:00|202762.7|202612.7|202751.7|202601.7|202767.7|202617.7|202737.5|202587.5|288
1648014300000|2022-03-23 05:45:00|202750.8|202600.8|202764.9|202614.9|202768|202618|202732.8|202582.8|332
1648014600000|2022-03-23 05:50:00|202764.8|202614.8|202764.6|202614.6|202782.3|202632.3|202746.2|202596.2|402
1648014900000|2022-03-23 05:55:00|202764.7|202614.7|202755.8|202605.8|202772.1|202622.1|202745.3|202595.3|332
1648015200000|2022-03-23 06:00:00|202757.4|202607.4|202785.2|202635.2|202790.9|202640.9|202750.6|202600.6|425
1648015500000|2022-03-23 06:05:00|202783.4|202633.4|202767.1|202617.1|202825.8|202675.8|202758.4|202608.4|333
1648015800000|2022-03-23 06:10:00|202768.6|202618.6|202761.4|202611.4|202777.9|202627.9|202756.7|202606.7|323
1648016100000|2022-03-23 06:15:00|202763.4|202613.4|202749.7|202599.7|202775.8|202625.8|202739.9|202589.9|308
1648016400000|2022-03-23 06:20:00|202746.9|202596.9|202760.7|202610.7|202771|202621|202738.9|202588.9|326
1648016700000|2022-03-23 06:25:00|202759.8|202609.8|202765.3|202615.3|202767.3|202617.3|202755.5|202605.5|333
1648017000000|2022-03-23 06:30:00|202767|202617|202767.6|202617.6|202773.5|202623.5|202753.5|202603.5|251
1648017300000|2022-03-23 06:35:00|202768.8|202618.8|202820.2|202670.2|202831.8|202681.8|202764.3|202614.3|281
1648017600000|2022-03-23 06:40:00|202819.6|202669.6|202819.4|202669.4|202834.9|202684.9|202811.3|202661.3|283
1648017900000|2022-03-23 06:45:00|202820.6|202670.6|202826.4|202676.4|202833.9|202683.9|202794.2|202644.2|358
1648018200000|2022-03-23 06:50:00|202825.7|202675.7|202818.4|202668.4|202834.8|202684.8|202801.5|202651.5|291
1648018500000|2022-03-23 06:55:00|202818.6|202668.6|202823.3|202673.3|202829.8|202679.8|202803.2|202653.2|290
1648018800000|2022-03-23 07:00:00|202824.3|202674.3|202778.8|202628.8|202824.3|202674.3|202760.8|202610.8|549
1648019100000|2022-03-23 07:05:00|202778.9|202628.9|202805.2|202655.2|202874.4|202724.4|202776.4|202626.4|531
1648019400000|2022-03-23 07:10:00|202805.4|202655.4|202892.3|202742.3|202903.3|202753.3|202804.4|202654.4|427
1648019700000|2022-03-23 07:15:00|202892.8|202742.8|202870.4|202720.4|202894.4|202744.4|202853.3|202703.3|440
1648020000000|2022-03-23 07:20:00|202872.4|202722.4|202907.7|202757.7|202909.5|202759.5|202862.1|202712.1|370
1648020300000|2022-03-23 07:25:00|202908.2|202758.2|202905.5|202755.5|202911|202761|202896.5|202746.5|339
1648020600000|2022-03-23 07:30:00|202904.9|202754.9|202949.7|202799.7|202949.7|202799.9|202849.5|202735|409
1648020900000|2022-03-23 07:35:00|202949|202799|202897|202747|202952|202802|202859|202709|518
1648021200000|2022-03-23 07:40:00|202895.2|202745.2|202942.4|202792.4|202947.7|202797.7|202893.7|202743.7|414
1648021500000|2022-03-23 07:45:00|202936.3|202786.3|202938|202788|202945.5|202795.5|202894.3|202744.3|549
1648021800000|2022-03-23 07:50:00|202938.1|202788.1|202924|202774|202938.1|202788.1|202885.5|202735.5|446
1648022100000|2022-03-23 07:55:00|202929.4|202779.4|202897.3|202747.3|202938.7|202810.7|202860.7|202712.1|605
1648022400000|2022-03-23 08:00:00|202884.9|202734.9|202844.6|202694.6|202896.8|202746.8|202839.5|202689.5|605
1648022700000|2022-03-23 08:05:00|202845.1|202695.1|202796.4|202646.4|202868.7|202718.7|202736|202629.6|437
1648023000000|2022-03-23 08:10:00|202797.2|202647.2|202787|202637|202797.2|202687.8|202717.5|202600.7|501
1648023300000|2022-03-23 08:15:00|202785.4|202635.4|202841.3|202691.3|202849.4|202699.4|202727|202626.3|481
1648023600000|2022-03-23 08:20:00|202841.2|202691.2|202832.4|202682.4|202889|202739|202824.8|202674.8|503
1648023900000|2022-03-23 08:25:00|202831|202681|202870.2|202720.2|202876.5|202767.7|202808.6|202667.8|665
1648024200000|2022-03-23 08:30:00|202869.1|202719.1|202772.1|202722.1|202912.6|202806.7|202771.8|202671.6|541
1648024500000|2022-03-23 08:35:00|202771.9|202721.9|202793.7|202643.7|202804.9|202725.4|202739.3|202634.9|595
1648024800000|2022-03-23 08:40:00|202796.3|202646.3|202770.6|202620.6|202801.4|202651.4|202751|202601|526
1648025100000|2022-03-23 08:45:00|202772.4|202622.4|202781.4|202631.4|202799.9|202689.8|202718.6|202611.5|419
1648025400000|2022-03-23 08:50:00|202780.3|202630.3|202758.1|202608.1|202793.1|202688.4|202706.6|202600.3|440
1648025700000|2022-03-23 08:55:00|202758.4|202608.4|202760|202610|202769.5|202665.6|202703|202603.7|541
1648026000000|2022-03-23 09:00:00|202759.7|202609.7|202760.4|202610.4|202798.4|202684.2|202703.6|202599.1|516
1648026300000|2022-03-23 09:05:00|202760.5|202610.5|202750.5|202600.5|202801.1|202651.1|202745.7|202595.7|440
1648026600000|2022-03-23 09:10:00|202750.3|202600.3|202717.9|202567.9|202753.7|202603.7|202699.8|202549.8|443
1648026900000|2022-03-23 09:15:00|202715.5|202565.5|202707.7|202557.7|202760.1|202610.1|202697.1|202547.1|562
1648027200000|2022-03-23 09:20:00|202711.2|202561.2|202718.8|202568.8|202732.2|202582.2|202696.4|202546.4|523
1648027500000|2022-03-23 09:25:00|202718|202568|202688.2|202538.2|202720.3|202570.3|202678.4|202528.4|573
1648027800000|2022-03-23 09:30:00|202689.5|202539.5|202689.5|202539.5|202718.8|202568.8|202674.5|202524.5|601
1648028100000|2022-03-23 09:35:00|202689.3|202539.3|202683|202533|202692.7|202572|202620.4|202513.1|556
1648028400000|2022-03-23 09:40:00|202683.4|202533.4|202667.7|202517.7|202712|202562|202661.5|202511.5|694
1648028700000|2022-03-23 09:45:00|202668.1|202518.1|202664.9|202514.9|202711|202561|202605.1|202504.2|598
1648029000000|2022-03-23 09:50:00|202665.3|202515.3|202595.4|202445.4|202669.9|202563.9|202586.9|202436.9|606
1648029300000|2022-03-23 09:55:00|202596.6|202446.6|202645.4|202495.4|202664.4|202544.6|202583.9|202442.7|672
1648029600000|2022-03-23 10:00:00|202650.1|202500.1|202602.5|202452.5|202658.8|202558.4|202590.8|202440.8|621
1648029900000|2022-03-23 10:05:00|202602.4|202452.4|202625.2|202475.2|202637.2|202487.2|202598.2|202448.2|544
1648030200000|2022-03-23 10:10:00|202624.3|202474.3|202622.4|202472.4|202631.8|202481.8|202612.9|202462.9|582
1648030500000|2022-03-23 10:15:00|202617.6|202467.6|202616.8|202466.8|202633.2|202483.2|202611.2|202461.2|619
1648030800000|2022-03-23 10:20:00|202615.1|202465.1|202623.2|202473.2|202632.1|202482.1|202594|202444|549
1648031100000|2022-03-23 10:25:00|202622.6|202472.6|202612.9|202462.9|202634.3|202484.3|202592.5|202442.5|556
1648031400000|2022-03-23 10:30:00|202612.2|202462.2|202592.6|202442.6|202612.8|202504.7|202537.9|202431.8|505
1648031700000|2022-03-23 10:35:00|202592.3|202442.3|202575.5|202425.5|202622.6|202472.6|202572.3|202422.3|532
1648032000000|2022-03-23 10:40:00|202575.6|202425.6|202609.7|202459.7|202619.5|202506.7|202513.3|202416.3|534
1648032300000|2022-03-23 10:45:00|202610|202460|202581.4|202431.4|202614|202486.7|202528.2|202428.7|407
1648032600000|2022-03-23 10:50:00|202580.5|202430.5|202542|202392|202584.6|202436.6|202467.6|202369.5|426
1648032900000|2022-03-23 10:55:00|202544.5|202394.5|202547.7|202397.7|202569.6|202470.8|202496.7|202392.5|507
1648033200000|2022-03-23 11:00:00|202544|202394|202499.4|202449.4|202569.5|202466.4|202488.2|202385.6|448
1648033500000|2022-03-23 11:05:00|202499.6|202449.6|202580.8|202430.8|202587.6|202482.5|202499.6|202409|449
1648033800000|2022-03-23 11:10:00|202580.9|202430.9|202627.2|202477.2|202656.7|202552.7|202517|202413.2|587
1648034100000|2022-03-23 11:15:00|202628.5|202478.5|202651.8|202501.8|202665.6|202578.2|202582.3|202470.2|540
1648034400000|2022-03-23 11:20:00|202651.3|202501.3|202658.7|202608.7|202709.9|202608.7|202616.1|202500.6|533
1648034700000|2022-03-23 11:25:00|202645.8|202595.8|202703.5|202553.5|202708|202609.1|202633.3|202527.6|489
1648035000000|2022-03-23 11:30:00|202703.9|202553.9|202635.3|202585.3|202703.9|202606.4|202611.5|202511.8|491
1648035300000|2022-03-23 11:35:00|202637.9|202587.9|202725.7|202675.7|202761.2|202680.4|202612.1|202514.8|637
1648035600000|2022-03-23 11:40:00|202726|202676|202845.1|202695.1|202849.8|202757.4|202700.7|202600.6|665
1648035900000|2022-03-23 11:45:00|202845.6|202695.6|202793.9|202743.9|202851.3|202753.5|202745.4|202639|580
1648036200000|2022-03-23 11:50:00|202796.3|202746.3|202685.3|202635.3|202881.2|202788|202675.3|202584.6|511
1648036500000|2022-03-23 11:55:00|202684.9|202634.9|202684.8|202534.8|202788.8|202691.9|202630.8|202532.7|503
1648036800000|2022-03-23 12:00:00|202684.6|202534.6|202665.4|202615.4|202765.4|202666.4|202632.9|202534.6|630
1648037100000|2022-03-23 12:05:00|202664.4|202614.4|202576.2|202526.2|202696.3|202614.4|202557.7|202474.6|710
1648037400000|2022-03-23 12:10:00|202576.8|202526.8|202581.8|202531.8|202656.2|202554|202530.3|202430.7|700
1648037700000|2022-03-23 12:15:00|202581.7|202531.7|202578|202528|202632|202547.8|202523.5|202426.6|724
1648038000000|2022-03-23 12:20:00|202587.6|202537.6|202500.1|202450.1|202614.3|202537.6|202492.6|202398.5|756
1648038300000|2022-03-23 12:25:00|202501.3|202451.3|202573.5|202423.5|202599.6|202500.6|202488.3|202388.1|712
1648038600000|2022-03-23 12:30:00|202573.3|202423.3|202503.4|202453.4|202591.5|202500.2|202464.3|202367.9|698
1648038900000|2022-03-23 12:35:00|202501.6|202451.6|202493.2|202443.2|202590|202490.3|202484.1|202384.7|672
1648039200000|2022-03-23 12:40:00|202494.8|202444.8|202568.7|202418.7|202577.5|202479.3|202456.9|202360.6|633
1648039500000|2022-03-23 12:45:00|202568.8|202418.8|202461|202411|202578.5|202488.3|202460.6|202363.5|745
1648039800000|2022-03-23 12:50:00|202461.8|202411.8|202489.6|202339.6|202513.4|202417.2|202336.8|202237.8|707
1648040100000|2022-03-23 12:55:00|202484.5|202334.5|202248.9|202198.9|202490|202340|202178.2|202113.3|792
1648040400000|2022-03-23 13:00:00|202241.7|202191.7|202209.5|202159.5|202266.9|202193.5|202195.8|202116.9|780
1648040700000|2022-03-23 13:05:00|202209.1|202159.1|202139.6|202089.6|202257.4|202166.9|202062.8|201974.7|759
1648041000000|2022-03-23 13:10:00|202134.5|202084.5|202188.6|202138.6|202235.6|202148.1|202082.4|202030.8|829
1648041300000|2022-03-23 13:15:00|202184.7|202134.7|202360.1|202210.1|202369.2|202270.9|202144.7|202075.1|832
1648041600000|2022-03-23 13:20:00|202360|202210|202543.6|202393.6|202546.5|202440.5|202282.9|202196.4|798
1648041900000|2022-03-23 13:25:00|202542.7|202392.7|202407|202357|202545.1|202463|202399.5|202299.8|771
1648042200000|2022-03-23 13:30:00|202406.9|202356.9|202310.8|202260.8|202457|202359.6|202256.5|202206.5|850
1648042500000|2022-03-23 13:35:00|202310.5|202260.5|202408.7|202358.7|202411.8|202361.8|202238.9|202188.9|828
1648042800000|2022-03-23 13:40:00|202409|202359|202443.3|202393.3|202491.2|202412.1|202406.3|202333.1|763
1648043100000|2022-03-23 13:45:00|202443.2|202393.2|202549.1|202499.1|202630|202529.3|202438.2|202388.2|828
1648043400000|2022-03-23 13:50:00|202549.6|202499.6|202390.8|202240.8|202599.7|202508.9|202308|202198.8|794
1648043700000|2022-03-23 13:55:00|202390.5|202240.5|202372.3|202222.3|202394.5|202293.3|202239.8|202130.8|808
1648044000000|2022-03-23 14:00:00|202368.3|202218.3|202223.6|202173.6|202368.6|202235.5|202186.2|202086.6|891
1648044300000|2022-03-23 14:05:00|202195|202145|202094.3|202044.3|202293.7|202203.7|202043.8|201963.6|915
1648044600000|2022-03-23 14:10:00|202093.2|202043.2|201977.8|201927.8|202116.2|202043.2|201948|201851.9|891
1648044900000|2022-03-23 14:15:00|201978.1|201928.1|202016.8|201966.8|202102.4|202003.9|201916.7|201831|858
1648045200000|2022-03-23 14:20:00|202016.4|201966.4|202004|201954|202183.1|202093.3|201998.7|201918.5|888
1648045500000|2022-03-23 14:25:00|202004.2|201954.2|202018|201968|202105.9|202009.3|202003.2|201906.9|787
1648045800000|2022-03-23 14:30:00|202020.7|201970.7|202127.5|202077.5|202295.8|202183.8|202017.5|201928.4|868
1648046100000|2022-03-23 14:35:00|202126.6|202076.6|202085.5|201935.5|202171.5|202079.2|202022.7|201925.2|958
1648046400000|2022-03-23 14:40:00|202084|201934|202011.6|201861.6|202155|202049.8|201924.9|201823.7|838
1648046700000|2022-03-23 14:45:00|202014.7|201864.7|201968.4|201818.4|202014.7|201916.1|201912.7|201811.2|697
1648047000000|2022-03-23 14:50:00|201902.9|201852.9|201922.1|201872.1|202009.3|201931.7|201896.8|201805.6|725
1648047300000|2022-03-23 14:55:00|201921.6|201871.6|201956.6|201806.6|201962.8|201875.7|201899.2|201805.1|647
1648047600000|2022-03-23 15:00:00|201957.3|201807.3|201752.3|201602.3|201958.3|201863.7|201695.8|201594.2|803
1648047900000|2022-03-23 15:05:00|201752.4|201602.4|201812.8|201762.8|201875.2|201779.2|201665.8|201565.1|770
1648048200000|2022-03-23 15:10:00|201817.1|201767.1|201749.6|201699.6|201885.5|201776|201736.1|201638.9|789
1648048500000|2022-03-23 15:15:00|201749.5|201699.5|201772.4|201722.4|201840.9|201738.7|201743.1|201649.1|737
1648048800000|2022-03-23 15:20:00|201770.9|201720.9|201778.2|201628.2|201828.9|201733|201715.3|201625.4|648
1648049100000|2022-03-23 15:25:00|201778.9|201628.9|201728.3|201578.3|201781.5|201678.6|201628.6|201525.5|752
1648049400000|2022-03-23 15:30:00|201725.8|201575.8|201815.9|201665.9|201843.1|201746.4|201711.3|201563.3|799
1648049700000|2022-03-23 15:35:00|201815.3|201665.3|201734.6|201684.6|201830.3|201723.8|201723.6|201627.2|804
1648050000000|2022-03-23 15:40:00|201735|201685|201688.5|201538.5|201776.6|201685.5|201631.3|201533.9|765
1648050300000|2022-03-23 15:45:00|201687.7|201537.7|201730|201680|201780.3|201682.4|201609.9|201522.8|835
1648050600000|2022-03-23 15:50:00|201730.5|201680.5|201647.8|201597.8|201793.5|201693.3|201642.5|201541.4|749
1648050900000|2022-03-23 15:55:00|201647.6|201597.6|201736|201686|201801.1|201699.1|201589.3|201488|774
1648051200000|2022-03-23 16:00:00|201740.4|201690.4|201795|201645|201846.1|201762.9|201717.2|201624|896
1648051500000|2022-03-23 16:05:00|201795.6|201645.6|201714.4|201564.4|201796.2|201661.7|201654.2|201558.2|780
1648051800000|2022-03-23 16:10:00|201713.4|201563.4|201755.9|201605.9|201764.3|201667.8|201634.4|201535|841
1648052100000|2022-03-23 16:15:00|201757.2|201607.2|201754.7|201704.7|201801.7|201705.9|201693.9|201591|795
1648052400000|2022-03-23 16:20:00|201755.6|201705.6|201808|201658|201815.5|201716.4|201738.5|201643.5|575
1648052700000|2022-03-23 16:25:00|201804.7|201654.7|201763|201713|201840.8|201743.1|201734.4|201644.9|753
1648053000000|2022-03-23 16:30:00|201762.1|201712.1|201818|201668|201857.1|201758.9|201756.6|201666.3|677
1648053300000|2022-03-23 16:35:00|201816.4|201666.4|201874.6|201724.6|201893|201745.7|201775.6|201653.5|757
1648053600000|2022-03-23 16:40:00|201875|201725|201843.6|201693.6|201890.8|201783.8|201797.2|201692.5|761
1648053900000|2022-03-23 16:45:00|201841.5|201691.5|201875.5|201725.5|201918.5|201822.7|201826.8|201690.3|778
1648054200000|2022-03-23 16:50:00|201880.7|201730.7|201838.4|201788.4|201901.9|201800.4|201765.1|201687.4|697
1648054500000|2022-03-23 16:55:00|201840.5|201790.5|202037.8|201887.8|202062.2|201937|201831.9|201742.5|831
1648054800000|2022-03-23 17:00:00|202040.3|201890.3|201892.1|201842.1|202041.9|201914.3|201840.9|201753.7|816
1648055100000|2022-03-23 17:05:00|201891.3|201841.3|201891|201741|201936.7|201845.3|201855.6|201738.3|713
1648055400000|2022-03-23 17:10:00|201890.9|201740.9|201886.4|201736.4|201902.2|201795.2|201794|201694.2|646
1648055700000|2022-03-23 17:15:00|201886.7|201736.7|201811.3|201761.3|201903.8|201792.6|201786.3|201648.1|571
1648056000000|2022-03-23 17:20:00|201811.1|201761.1|201780.1|201730.1|201848.6|201761.1|201774|201671.5|618
1648056300000|2022-03-23 17:25:00|201780.6|201730.6|201876.5|201726.5|201889|201798.3|201780.3|201680.8|644
1648056600000|2022-03-23 17:30:00|201868|201718|201729.1|201679.1|201880.5|201778|201724.4|201674.4|675
1648056900000|2022-03-23 17:35:00|201729|201679|201695.6|201645.6|201777.2|201679|201681.3|201580.3|596
1648057200000|2022-03-23 17:40:00|201696.3|201646.3|201697.3|201647.3|201780.8|201702.3|201689.3|201591.1|701
1648057500000|2022-03-23 17:45:00|201695.5|201645.5|201745.9|201695.9|201798.7|201702.1|201695.5|201596.4|672
1648057800000|2022-03-23 17:50:00|201746.2|201696.2|201701.7|201651.7|201795.2|201698.4|201694|201601.3|609
1648058100000|2022-03-23 17:55:00|201700.7|201650.7|201859.7|201709.7|201871.4|201723.3|201687.1|201589.7|736
1648058400000|2022-03-23 18:00:00|201861.2|201711.2|201799.3|201749.3|201885.1|201784.5|201778|201681.1|628
1648058700000|2022-03-23 18:05:00|201799|201749|201827|201777|201882.5|201785.5|201794|201719.9|514
1648059000000|2022-03-23 18:10:00|201826.4|201776.4|201877.1|201827.1|201961.6|201860.4|201824.4|201723.8|722
1648059300000|2022-03-23 18:15:00|201877.5|201827.5|201912.2|201762.2|201927.1|201830.4|201862.3|201758.1|565
1648059600000|2022-03-23 18:20:00|201912.1|201762.1|201960.6|201810.6|201966.1|201867.6|201866.9|201761.7|632
1648059900000|2022-03-23 18:25:00|201960.2|201810.2|201860.3|201810.3|201967.5|201864.5|201860.3|201769.5|602
1648060200000|2022-03-23 18:30:00|201914.5|201764.5|201917.7|201767.7|201927.2|201831.9|201820.2|201720.1|524
1648060500000|2022-03-23 18:35:00|201864.6|201814.6|201861.7|201711.7|201915|201817.6|201795.3|201692.1|641
1648060800000|2022-03-23 18:40:00|201859.2|201709.2|201875.7|201725.7|201881.4|201781.2|201789.9|201690.9|527
1648061100000|2022-03-23 18:45:00|201875.6|201725.6|201821.9|201771.9|201881.1|201781.5|201805.4|201700.3|702
1648061400000|2022-03-23 18:50:00|201829.1|201779.1|201829.2|201779.2|201891.6|201812.4|201814.2|201719.1|646
1648061700000|2022-03-23 18:55:00|201829.5|201779.5|201803.7|201753.7|201910.1|201821.4|201801.4|201720.5|868
1648062000000|2022-03-23 19:00:00|201804.6|201754.6|201879|201829|201958.6|201836.8|201803.3|201696.7|627
1648062300000|2022-03-23 19:05:00|201877.6|201827.6|201986|201836|202017.1|201907.8|201874.7|201774.7|676
1648062600000|2022-03-23 19:10:00|201989.7|201839.7|201996.6|201846.6|202046.9|201928.4|201923.9|201823.8|696
1648062900000|2022-03-23 19:15:00|201996.8|201846.8|202041|201891|202049.7|201951.5|201948.3|201845.4|580
1648063200000|2022-03-23 19:20:00|202040.9|201890.9|202035.2|201885.2|202052.2|201956|201959.7|201859.1|618
1648063500000|2022-03-23 19:25:00|202034.9|201884.9|202046.7|201896.7|202052.1|201952.4|201979.4|201875.4|542
1648063800000|2022-03-23 19:30:00|202047.3|201897.3|202085.6|201935.6|202087.8|201987.4|201962.9|201865.7|603
1648064100000|2022-03-23 19:35:00|202085.8|201935.8|202101.7|201951.7|202101.7|202003.8|202020.9|201917.4|530
1648064400000|2022-03-23 19:40:00|202102|201952|202042.7|201892.7|202107.4|202030.3|201989.9|201884.5|632
1648064700000|2022-03-23 19:45:00|201995.2|201945.2|201967.5|201817.5|202048.5|201950|201894.4|201763.2|635
1648065000000|2022-03-23 19:50:00|201967.9|201817.9|202065.4|201915.4|202071.1|201972.4|201917.7|201817.9|730
1648065300000|2022-03-23 19:55:00|202062.3|201912.3|201953.5|201803.5|202124.2|201974.2|201910.1|201782.4|828
1648065600000|2022-03-23 20:00:00|201955.1|201805.1|201983|201833|202017.4|201867.4|201931|201781|646
1648065900000|2022-03-23 20:05:00|201986.5|201836.5|202034.1|201884.1|202044.1|201919.6|201967.6|201833.2|486
1648066200000|2022-03-23 20:10:00|202032.5|201882.5|202099.2|201949.2|202103.8|201953.8|202028.5|201878.5|431
1648066500000|2022-03-23 20:15:00|202100.4|201950.4|202176.6|202026.6|202195.9|202086.7|202088.5|201938.5|366
1648066800000|2022-03-23 20:20:00|202176.3|202026.3|202165.2|202015.2|202178.6|202028.6|202151.9|202001.9|449
1648067100000|2022-03-23 20:25:00|202164.9|202014.9|202203.4|202053.4|202224.2|202074.2|202159.7|202009.7|391
1648067400000|2022-03-23 20:30:00|202199.5|202049.5|202230.3|202080.3|202234.2|202084.2|202188.5|202038.5|459
1648067700000|2022-03-23 20:35:00|202223.8|202073.8|202253.8|202103.8|202264.3|202132|202180.9|202055.3|447
1648068000000|2022-03-23 20:40:00|202253.2|202103.2|202239.6|202089.6|202265.5|202154.4|202202.5|202069.3|355
1648068300000|2022-03-23 20:45:00|202239.2|202089.2|202278.8|202128.8|202297.5|202147.5|202215.4|202065.4|447
1648068600000|2022-03-23 20:50:00|202284.4|202134.4|202296.7|202146.7|202319.7|202169.7|202249.5|202099.5|362
1648068900000|2022-03-23 20:55:00|202291.5|202141.5|202316.5|202166.5|202354.2|202204.2|202283.1|202133.1|553
1648069200000|2022-03-23 21:00:00|202316.2|202166.2|202446.6|202155.4|202461.8|202288.2|202279.5|202024.2|92
1648069500000|2022-03-23 21:05:00|202445.8|202135.8|202447.7|202161.7|202461.3|202181.5|202436.9|202133.9|118
1648069800000|2022-03-23 21:10:00|202466.2|202156.2|202309.6|201999.6|202468.9|202163|202221.5|201911.5|345
1648070100000|2022-03-23 21:15:00|202320.1|202010.1|202428|202118|202439.2|202129.2|202318.8|202008.8|396
1648070400000|2022-03-23 21:20:00|202433.2|202123.2|202409|202099|202440.2|202130.2|202381.2|202071.2|145
1648070700000|2022-03-23 21:25:00|202410.9|202100.9|202429.5|202119.5|202483.9|202173.9|202365.2|202055.2|93
1648071000000|2022-03-23 21:30:00|202454.9|202144.9|202363.2|202053.2|202471.7|202161.7|202363.2|202053.2|226
1648071300000|2022-03-23 21:35:00|202357.9|202047.9|202443.6|202133.6|202483.7|202173.7|202357.9|202047.9|197
1648071600000|2022-03-23 21:40:00|202442.9|202132.9|202451.8|202141.8|202477.5|202167.5|202414.3|202104.3|158
1648071900000|2022-03-23 21:45:00|202469.5|202159.5|202443.6|202133.6|202505.3|202195.3|202420.9|202110.9|265
1648072200000|2022-03-23 21:50:00|202445.8|202135.8|202447.3|202137.3|202456.4|202146.4|202376.4|202066.4|171
1648072500000|2022-03-23 21:55:00|202447.5|202137.5|202466.7|202156.7|202466.7|202156.7|202386.5|202076.5|212
1648072800000|2022-03-23 22:00:00|202455.1|202145.1|202392.8|202242.8|202499.7|202267.1|202371.5|202113.9|704
1648073100000|2022-03-23 22:05:00|202390.1|202240.1|202367.9|202217.9|202471.4|202276.3|202364.6|202171.9|306
1648073400000|2022-03-23 22:10:00|202367.8|202217.8|202348.7|202198.7|202422.6|202225.4|202324.6|202134|315
1648073700000|2022-03-23 22:15:00|202348.4|202198.4|202371.8|202221.8|202473|202259.6|202341.5|202169|326
1648074000000|2022-03-23 22:20:00|202371.4|202221.4|202371.8|202221.8|202437.7|202262.9|202356.5|202183.4|337
1648074300000|2022-03-23 22:25:00|202379.3|202229.3|202344.2|202194.2|202407.4|202252|202332|202145|528
1648074600000|2022-03-23 22:30:00|202343.8|202193.8|202464|202314|202485.8|202335.8|202326.6|202148.4|761
1648074900000|2022-03-23 22:35:00|202461.8|202311.8|202388.5|202238.5|202461.8|202311.8|202347.6|202197.6|700
1648075200000|2022-03-23 22:40:00|202377.5|202227.5|202359.4|202209.4|202398|202248|202341.2|202191.2|404
1648075500000|2022-03-23 22:45:00|202371.8|202221.8|202379.2|202229.2|202431.9|202260.3|202344.5|202172|335
1648075800000|2022-03-23 22:50:00|202378.6|202228.6|202364.3|202214.3|202400.4|202250.4|202346.7|202196.7|343
1648076100000|2022-03-23 22:55:00|202374.5|202224.5|202380.4|202230.4|202429.3|202279.3|202363.9|202213.9|417
1648076400000|2022-03-23 23:00:00|202378.2|202228.2|202371.2|202221.2|202389.9|202239.9|202354.2|202204.2|549
1648076700000|2022-03-23 23:05:00|202334.8|202184.8|202358.9|202208.9|202382.1|202232.1|202315.3|202165.3|658
1648077000000|2022-03-23 23:10:00|202356.1|202206.1|202365.5|202215.5|202381.6|202231.6|202333.6|202183.6|630
1648077300000|2022-03-23 23:15:00|202364.8|202214.8|202366.9|202216.9|202379.9|202229.9|202331.6|202181.6|400
1648077600000|2022-03-23 23:20:00|202334.2|202184.2|202366.7|202216.7|202375.9|202225.9|202334.2|202184.2|310
1648077900000|2022-03-23 23:25:00|202364.6|202214.6|202363.5|202213.5|202379|202229|202333.9|202183.9|293
1648078200000|2022-03-23 23:30:00|202358.9|202208.9|202344.4|202194.4|202371.9|202221.9|202324.9|202174.9|397
1648078500000|2022-03-23 23:35:00|202346.5|202196.5|202357.9|202207.9|202373.5|202223.5|202320|202170|427
1648078800000|2022-03-23 23:40:00|202359.1|202209.1|202340.5|202190.5|202366.8|202216.8|202318.6|202168.6|491
1648079100000|2022-03-23 23:45:00|202343.2|202193.2|202359.3|202209.3|202369.1|202219.1|202330.4|202180.4|293
1648079400000|2022-03-23 23:50:00|202357.7|202207.7|202359.6|202209.6|202374.7|202224.7|202348.2|202198.2|388
1648079700000|2022-03-23 23:55:00|202359.2|202209.2|202366.5|202216.5|202376.6|202226.6|202351|202201|433
1648080000000|2022-03-24 00:00:00|202370.8|202220.8|202336.2|202186.2|202374.3|202224.3|202316.3|202166.3|585
1648080300000|2022-03-24 00:05:00|202335.3|202185.3|202327.3|202177.3|202346.4|202196.4|202314.4|202164.4|454
1648080600000|2022-03-24 00:10:00|202328.4|202178.4|202311.5|202161.5|202334.9|202184.9|202303.3|202153.3|429
1648080900000|2022-03-24 00:15:00|202313.5|202163.5|202316.1|202166.1|202344.8|202194.8|202288.1|202138.1|580
1648081200000|2022-03-24 00:20:00|202316|202166|202313.6|202163.6|202344.5|202194.5|202303.2|202153.2|548
1648081500000|2022-03-24 00:25:00|202312.6|202162.6|202322.4|202172.4|202331.9|202181.9|202303|202153|427
1648081800000|2022-03-24 00:30:00|202325.9|202175.9|202347.9|202197.9|202398.5|202248.5|202323.4|202173.4|647
1648082100000|2022-03-24 00:35:00|202345.3|202195.3|202340.8|202190.8|202386.9|202236.9|202329.1|202179.1|548
1648082400000|2022-03-24 00:40:00|202342.7|202192.7|202356|202206|202376.4|202226.4|202321.6|202171.6|490
1648082700000|2022-03-24 00:45:00|202356.7|202206.7|202327.6|202177.6|202359.5|202209.5|202314.7|202164.7|632
1648083000000|2022-03-24 00:50:00|202327.2|202177.2|202353.8|202203.8|202358.6|202208.6|202315.5|202165.5|667
1648083300000|2022-03-24 00:55:00|202348.5|202198.5|202376.2|202226.2|202384.3|202234.3|202323.8|202173.8|748
1648083600000|2022-03-24 01:00:00|202375.1|202225.1|202382.9|202232.9|202398|202248|202368.3|202218.3|519
1648083900000|2022-03-24 01:05:00|202384.2|202234.2|202394.5|202244.5|202416.6|202266.6|202366.5|202216.5|352
1648084200000|2022-03-24 01:10:00|202398.4|202248.4|202436.6|202286.6|202441.7|202291.7|202375.5|202225.5|425
1648084500000|2022-03-24 01:15:00|202431.2|202281.2|202424.1|202274.1|202433.7|202283.7|202398.5|202248.5|605
1648084800000|2022-03-24 01:20:00|202424.3|202274.3|202444.9|202294.9|202448.2|202298.2|202405.5|202255.5|493
1648085100000|2022-03-24 01:25:00|202445.8|202295.8|202440.4|202290.4|202450.7|202300.7|202416.2|202266.2|375
1648085400000|2022-03-24 01:30:00|202442.2|202292.2|202412|202262|202455.2|202305.2|202391.5|202241.5|560
1648085700000|2022-03-24 01:35:00|202412.5|202262.5|202385|202235|202438.3|202288.3|202371.6|202221.6|502
1648086000000|2022-03-24 01:40:00|202385.2|202235.2|202385.8|202235.8|202407.6|202257.6|202379|202229|584
1648086300000|2022-03-24 01:45:00|202383.7|202233.7|202407.9|202257.9|202413.7|202263.7|202370.7|202220.7|635
1648086600000|2022-03-24 01:50:00|202400.7|202250.7|202390|202240|202414.6|202264.6|202380.6|202230.6|633
1648086900000|2022-03-24 01:55:00|202390.1|202240.1|202402|202252|202412.9|202262.9|202379.8|202229.8|585
1648087200000|2022-03-24 02:00:00|202401.9|202251.9|202412.1|202262.1|202418.6|202268.6|202378.3|202228.3|559
1648087500000|2022-03-24 02:05:00|202411|202261|202385.2|202235.2|202421.5|202271.5|202347.6|202197.6|513
1648087800000|2022-03-24 02:10:00|202385.4|202235.4|202385.9|202235.9|202393.6|202243.6|202360.1|202210.1|371
1648088100000|2022-03-24 02:15:00|202385.2|202235.2|202379.8|202229.8|202394.4|202244.4|202353.2|202203.2|335
1648088400000|2022-03-24 02:20:00|202380.9|202230.9|202388.6|202238.6|202413.6|202263.6|202377.2|202227.2|341
1648088700000|2022-03-24 02:25:00|202386.8|202236.8|202402.3|202252.3|202413|202263|202365.9|202215.9|364
1648089000000|2022-03-24 02:30:00|202401.8|202251.8|202383.8|202233.8|202415|202265|202365|202215|380
1648089300000|2022-03-24 02:35:00|202383.5|202233.5|202376.5|202226.5|202386.3|202236.3|202370.1|202220.1|243
1648089600000|2022-03-24 02:40:00|202376.7|202226.7|202366.4|202216.4|202391.4|202241.4|202358.3|202208.3|396
1648089900000|2022-03-24 02:45:00|202366.9|202216.9|202354.5|202204.5|202375.9|202225.9|202350.4|202200.4|491
1648090200000|2022-03-24 02:50:00|202354.7|202204.7|202368|202218|202380.9|202230.9|202350.7|202200.7|628
1648090500000|2022-03-24 02:55:00|202367.9|202217.9|202332.1|202182.1|202373.8|202223.8|202307.4|202157.4|530
1648090800000|2022-03-24 03:00:00|202334.3|202184.3|202332.7|202182.7|202342.2|202192.2|202319.5|202169.5|427
1648091100000|2022-03-24 03:05:00|202332|202182|202325|202175|202377.2|202227.2|202318.8|202168.8|375
1648091400000|2022-03-24 03:10:00|202323.7|202173.7|202274.8|202124.8|202329.7|202179.7|202242.7|202092.7|388
1648091700000|2022-03-24 03:15:00|202275.2|202125.2|202307.6|202157.6|202311.7|202161.7|202269.3|202119.3|395
1648092000000|2022-03-24 03:20:00|202310.2|202160.2|202309.5|202159.5|202346.4|202196.4|202297.7|202147.7|397
1648092300000|2022-03-24 03:25:00|202309.4|202159.4|202307.4|202157.4|202333|202183|202274.5|202124.5|514
1648092600000|2022-03-24 03:30:00|202307.7|202157.7|202270.6|202120.6|202319.8|202169.8|202258.3|202108.3|474
1648092900000|2022-03-24 03:35:00|202272.7|202122.7|202310.1|202160.1|202339.1|202189.1|202269.1|202119.1|410
1648093200000|2022-03-24 03:40:00|202310.2|202160.2|202320.1|202170.1|202324|202174|202283.2|202133.2|385
1648093500000|2022-03-24 03:45:00|202319.9|202169.9|202296.4|202146.4|202328.2|202178.2|202292.9|202142.9|378
1648093800000|2022-03-24 03:50:00|202297.9|202147.9|202274.1|202124.1|202309.5|202159.5|202258.8|202108.8|448
1648094100000|2022-03-24 03:55:00|202274|202124|202270.6|202120.6|202299.8|202149.8|202261.8|202111.8|415
1648094400000|2022-03-24 04:00:00|202275.3|202125.3|202282.5|202132.5|202309.6|202159.6|202261.2|202111.2|323
1648094700000|2022-03-24 04:05:00|202282.6|202132.6|202272.3|202122.3|202291.3|202141.3|202250|202100|289
1648095000000|2022-03-24 04:10:00|202276.9|202126.9|202253.9|202103.9|202276.9|202126.9|202243.5|202093.5|204
1648095300000|2022-03-24 04:15:00|202251.1|202101.1|202234.1|202084.1|202265.4|202115.4|202212.1|202062.1|325
1648095600000|2022-03-24 04:20:00|202240.5|202090.5|202255.7|202105.7|202264.1|202114.1|202223.2|202073.2|363
1648095900000|2022-03-24 04:25:00|202257.4|202107.4|202335|202185|202383.8|202233.8|202250.4|202100.4|443
1648096200000|2022-03-24 04:30:00|202339.8|202189.8|202314.4|202164.4|202339.8|202189.8|202298|202148|478
1648096500000|2022-03-24 04:35:00|202317.1|202167.1|202318.3|202168.3|202322.1|202172.1|202282.9|202132.9|446
1648096800000|2022-03-24 04:40:00|202317|202167|202312.5|202162.5|202324.1|202174.1|202306.1|202156.1|383
1648097100000|2022-03-24 04:45:00|202312.6|202162.6|202325.3|202175.3|202325.3|202175.3|202303.4|202153.4|366
1648097400000|2022-03-24 04:50:00|202326.1|202176.1|202310.4|202160.4|202326.1|202176.1|202302.7|202152.7|407
1648097700000|2022-03-24 04:55:00|202311.6|202161.6|202267|202117|202315.3|202165.3|202252.7|202102.7|450
1648098000000|2022-03-24 05:00:00|202267.8|202117.8|202263.1|202113.1|202281.5|202131.5|202232.7|202082.7|585
1648098300000|2022-03-24 05:05:00|202266.4|202116.4|202271.7|202121.7|202294.4|202144.4|202250.2|202100.2|455
1648098600000|2022-03-24 05:10:00|202272.4|202122.4|202273.3|202123.3|202285.7|202135.7|202235.3|202085.3|429
1648098900000|2022-03-24 05:15:00|202278.1|202128.1|202239.9|202089.9|202278.3|202128.3|202233.5|202083.5|327
1648099200000|2022-03-24 05:20:00|202239.8|202089.8|202229.6|202079.6|202283.5|202133.5|202220.1|202070.1|358
1648099500000|2022-03-24 05:25:00|202225.3|202075.3|202237.2|202087.2|202247.9|202097.9|202182.3|202032.3|412
1648099800000|2022-03-24 05:30:00|202239.2|202089.2|202216.2|202066.2|202253.9|202103.9|202192|202042|358
1648100100000|2022-03-24 05:35:00|202217.5|202067.5|202215.1|202065.1|202271|202121|202202.5|202052.5|461
1648100400000|2022-03-24 05:40:00|202216.1|202066.1|202229.6|202079.6|202265.6|202115.6|202206.7|202056.7|491
1648100700000|2022-03-24 05:45:00|202232.9|202082.9|202231.4|202081.4|202244.8|202094.8|202191.4|202041.4|521
1648101000000|2022-03-24 05:50:00|202230.1|202080.1|202217.5|202067.5|202263.3|202113.3|202215.6|202065.6|520
1648101300000|2022-03-24 05:55:00|202220.1|202070.1|202233|202083|202237.7|202087.7|202207.4|202057.4|419
1648101600000|2022-03-24 06:00:00|202231|202081|202157.6|202007.6|202237|202087|202153.7|202003.7|474
1648101900000|2022-03-24 06:05:00|202162.7|202012.7|202179.3|202029.3|202190.8|202040.8|202158.1|202008.1|349
1648102200000|2022-03-24 06:10:00|202178.6|202028.6|202175.2|202025.2|202187.9|202037.9|202166.6|202016.6|348
1648102500000|2022-03-24 06:15:00|202175.9|202025.9|202178.6|202028.6|202186.2|202036.2|202167.9|202017.9|341
1648102800000|2022-03-24 06:20:00|202179|202029|202247.9|202097.9|202279.7|202129.7|202171.1|202021.1|477
1648103100000|2022-03-24 06:25:00|202249.5|202099.5|202230.7|202080.7|202277|202127|202211.9|202061.9|555
1648103400000|2022-03-24 06:30:00|202234.2|202084.2|202231.3|202081.3|202279.8|202129.8|202199|202049|520
1648103700000|2022-03-24 06:35:00|202231.6|202081.6|202183.6|202033.6|202243.5|202093.5|202181.6|202031.6|486
1648104000000|2022-03-24 06:40:00|202182.6|202032.6|202194.6|202044.6|202231.6|202081.6|202169.4|202019.4|494
1648104300000|2022-03-24 06:45:00|202192.4|202042.4|202201.5|202051.5|202204.5|202054.5|202157.5|202007.5|391
1648104600000|2022-03-24 06:50:00|202200.9|202050.9|202228.4|202078.4|202244.8|202094.8|202196.7|202046.7|462
1648104900000|2022-03-24 06:55:00|202236.6|202086.6|202275.9|202125.9|202289.6|202139.6|202218.3|202068.3|563
1648105200000|2022-03-24 07:00:00|202281.1|202131.1|202193.8|202043.8|202281.1|202131.1|202177|202027|575
1648105500000|2022-03-24 07:05:00|202193.5|202043.5|202182.3|202032.3|202260|202110|202178.9|202028.9|551
1648105800000|2022-03-24 07:10:00|202183.6|202033.6|202183.5|202033.5|202215|202065|202160.7|202010.7|484
1648106100000|2022-03-24 07:15:00|202180.6|202030.6|202141.7|201991.7|202180.6|202030.6|202128.8|201978.8|472
1648106400000|2022-03-24 07:20:00|202141.3|201991.3|202238.5|202088.5|202249.8|202099.8|202131|201981|569
1648106700000|2022-03-24 07:25:00|202235.3|202085.3|202180|202030|202246.8|202096.8|202164.3|202014.3|544
1648107000000|2022-03-24 07:30:00|202179.7|202029.7|202137.1|201987.1|202194.7|202044.7|202123.4|201973.4|614
1648107300000|2022-03-24 07:35:00|202137.2|201987.2|202150.1|202000.1|202152.9|202002.9|202105.6|201955.6|618
1648107600000|2022-03-24 07:40:00|202150.2|202000.2|202188.6|202038.6|202188.6|202038.6|202144.3|201994.3|582
1648107900000|2022-03-24 07:45:00|202182.9|202032.9|202190.3|202040.3|202227.2|202077.2|202163.6|202013.6|521
1648108200000|2022-03-24 07:50:00|202193.2|202043.2|202270.4|202120.4|202272.9|202122.9|202184.4|202034.4|545
1648108500000|2022-03-24 07:55:00|202270.2|202120.2|202254.2|202104.2|202278.8|202128.8|202237.8|202087.8|610
1648108800000|2022-03-24 08:00:00|202257.4|202107.4|202241.4|202091.4|202275.3|202125.3|202173.9|202023.9|860
1648109100000|2022-03-24 08:05:00|202235.5|202085.5|202179.6|202029.6|202235.5|202085.5|202120.7|201970.7|639
1648109400000|2022-03-24 08:10:00|202180.3|202030.3|202220.6|202070.6|202229.2|202079.2|202128.3|201978.3|835
1648109700000|2022-03-24 08:15:00|202223.3|202073.3|202084|201934|202223.3|202073.3|202078.5|201928.5|813
1648110000000|2022-03-24 08:20:00|202082.7|201932.7|202125.8|201975.8|202155.2|202005.2|202078|201928|964
1648110300000|2022-03-24 08:25:00|202127.8|201977.8|202209.6|202059.6|202225.9|202075.9|202115.2|201965.2|846
1648110600000|2022-03-24 08:30:00|202202.3|202052.3|202089.6|201939.6|202216.9|202066.9|202057.5|201930.2|911
1648110900000|2022-03-24 08:35:00|202088.8|201938.8|202015.2|201865.2|202104.2|201954.2|201992.1|201842.1|674
1648111200000|2022-03-24 08:40:00|202011.1|201861.1|202016.8|201866.8|202044.7|201894.7|201995.4|201845.4|646
1648111500000|2022-03-24 08:45:00|202005.8|201855.8|202092.2|201942.2|202094.5|201944.5|201991.5|201841.5|562
1648111800000|2022-03-24 08:50:00|202092.4|201942.4|202206|202056|202212.8|202062.8|202077.3|201927.3|556
1648112100000|2022-03-24 08:55:00|202213.6|202063.6|202298.1|202148.1|202307.1|202157.1|202169.2|202019.2|738
1648112400000|2022-03-24 09:00:00|202301.5|202151.5|202307.5|202157.5|202347.7|202245|202264.6|202129.4|734
1648112700000|2022-03-24 09:05:00|202306.9|202156.9|202269.7|202119.7|202308|202158|202259.7|202109.7|638
1648113000000|2022-03-24 09:10:00|202270|202120|202273|202123|202311.6|202189.9|202233.2|202116.7|459
1648113300000|2022-03-24 09:15:00|202273.9|202123.9|202247.2|202097.2|202281.7|202161.3|202211.3|202096.8|444
1648113600000|2022-03-24 09:20:00|202247.9|202097.9|202292.9|202142.9|202307.7|202210.5|202246|202096|424
1648113900000|2022-03-24 09:25:00|202293|202143|202266.5|202116.5|202307.5|202157.5|202260|202110|477
1648114200000|2022-03-24 09:30:00|202266.7|202116.7|202187.7|202037.7|202268.9|202166|202182.7|202032.7|450
1648114500000|2022-03-24 09:35:00|202187.1|202037.1|202130.1|201980.1|202189.7|202039.7|202129.4|201979.4|574
1648114800000|2022-03-24 09:40:00|202131.2|201981.2|202208.7|202058.7|202230.3|202123.6|202101.9|201951.9|591
1648115100000|2022-03-24 09:45:00|202207.6|202057.6|202227.6|202077.6|202273.5|202123.5|202207.6|202057.6|701
1648115400000|2022-03-24 09:50:00|202228|202078|202217|202067|202244.2|202094.2|202182|202032|574
1648115700000|2022-03-24 09:55:00|202213.4|202063.4|202250.2|202100.2|202252.6|202138.5|202079|201974.6|821
1648116000000|2022-03-24 10:00:00|202199.8|202149.8|202160.1|202010.1|202267.1|202167.3|202127.9|201977.9|764
1648116300000|2022-03-24 10:05:00|202160|202010|202085.6|201935.6|202166.4|202016.4|202013.6|201900.1|465
1648116600000|2022-03-24 10:10:00|202085.1|201935.1|202064|201914|202090.6|201978.5|202017.9|201867.9|744
1648116900000|2022-03-24 10:15:00|202063.4|201913.4|202107.3|201957.3|202136.1|201986.1|202061.2|201911.2|645
1648117200000|2022-03-24 10:20:00|202107.2|201957.2|202106.1|201956.1|202129|201979|202080.7|201930.7|552
1648117500000|2022-03-24 10:25:00|202106.2|201956.2|202113.6|201963.6|202133.1|201985|202032.2|201920.2|669
1648117800000|2022-03-24 10:30:00|202114.1|201964.1|202086.1|201936.1|202168.1|202042.1|202084|201935.7|669
1648118100000|2022-03-24 10:35:00|202087.6|201937.6|202053.1|201903.1|202105.6|201955.6|202035.7|201885.7|597
1648118400000|2022-03-24 10:40:00|202052.5|201902.5|202140.6|201990.6|202178.3|202028.3|202051.3|201901.3|553
1648118700000|2022-03-24 10:45:00|202140.1|201990.1|202218|202068|202229.7|202079.7|202140.1|201990.1|539
1648119000000|2022-03-24 10:50:00|202221.2|202071.2|202143.8|201993.8|202225.7|202075.7|202138.1|201988.1|598
1648119300000|2022-03-24 10:55:00|202143.4|201993.4|202139.1|201989.1|202146.8|201996.8|202130.3|201980.3|490
1648119600000|2022-03-24 11:00:00|202138.8|201988.8|202120.6|201970.6|202139.3|202041.1|202073.9|201943.9|547
1648119900000|2022-03-24 11:05:00|202120.3|201970.3|202003.6|201853.6|202125.7|201975.7|201987.3|201837.3|582
1648120200000|2022-03-24 11:10:00|202002.7|201852.7|202041.2|201891.2|202043.7|201942.9|201969|201843.5|636
1648120500000|2022-03-24 11:15:00|202040.6|201890.6|202046.2|201896.2|202055.9|201905.9|202032.2|201882.2|508
1648120800000|2022-03-24 11:20:00|202046.8|201896.8|202049.1|201899.1|202056.1|201906.1|202041.6|201891.6|566
1648121100000|2022-03-24 11:25:00|202049.6|201899.6|201888.8|201738.8|202050|201900|201822|201719.6|648
1648121400000|2022-03-24 11:30:00|201890.7|201740.7|201753.7|201603.7|201890.7|201778.7|201696.2|201601.5|540
1648121700000|2022-03-24 11:35:00|201754.4|201604.4|201705.7|201655.7|201758.5|201658.6|201680.3|201585.4|469
1648122000000|2022-03-24 11:40:00|201706|201656|201841.8|201691.8|202126.4|202011.9|201704|201609.5|911
1648122300000|2022-03-24 11:45:00|201842.4|201692.4|201752.8|201702.8|201844.2|201736.8|201708.8|201608.7|755
1648122600000|2022-03-24 11:50:00|201753.4|201703.4|201879|201729|201910.9|201792|201730|201627.4|730
1648122900000|2022-03-24 11:55:00|201878.5|201728.5|201788.7|201638.7|201886|201791.5|201713.5|201604.6|812
1648123200000|2022-03-24 12:00:00|201776|201626|201845.1|201795.1|201965.3|201863.8|201754.9|201604.9|719
1648123500000|2022-03-24 12:05:00|201845.2|201795.2|201786.2|201636.2|201852|201801.2|201700.2|201599.9|822
1648123800000|2022-03-24 12:10:00|201787|201637|201785.3|201735.3|201858.9|201768.6|201730.9|201629.6|828
1648124100000|2022-03-24 12:15:00|201786.9|201736.9|201754.2|201604.2|201898.3|201798.8|201704.4|201600.7|725
1648124400000|2022-03-24 12:20:00|201749.6|201599.6|201885.1|201835.1|201945.8|201848.7|201661.1|201567.8|839
1648124700000|2022-03-24 12:25:00|201885.7|201835.7|201841.2|201691.2|201938.4|201840.6|201804.5|201684.9|727
1648125000000|2022-03-24 12:30:00|201841.6|201691.6|201786.9|201736.9|201976|201869.1|201767.6|201670.5|869
1648125300000|2022-03-24 12:35:00|201786.4|201736.4|201842.5|201692.5|201889.7|201790|201745.7|201639.8|786
1648125600000|2022-03-24 12:40:00|201842.8|201692.8|201846.5|201696.5|201852.6|201751.4|201753.1|201646.2|694
1648125900000|2022-03-24 12:45:00|201847|201697|201962.5|201812.5|201964|201863.6|201817.8|201696.7|723
1648126200000|2022-03-24 12:50:00|201962.4|201812.4|202010.7|201860.7|202011.6|201908.9|201860.9|201762.5|684
1648126500000|2022-03-24 12:55:00|202009.8|201859.8|201885.2|201835.2|202058.6|201956.5|201871.2|201770.5|684
1648126800000|2022-03-24 13:00:00|201877.2|201827.2|201969.3|201919.3|202037.2|201937.8|201848.8|201747.5|748
1648127100000|2022-03-24 13:05:00|201969.5|201919.5|202108.5|201958.5|202112.1|202012.5|201929.3|201823.3|635
1648127400000|2022-03-24 13:10:00|202104.6|201954.6|202122.2|201972.2|202204.5|202102.2|201996.6|201886.6|776
1648127700000|2022-03-24 13:15:00|202128.9|201978.9|202015.1|201965.1|202137.4|202032.6|202008.6|201902.2|782
1648128000000|2022-03-24 13:20:00|202015.8|201965.8|201872.2|201822.2|202094.8|202011.1|201867.4|201767.6|762
1648128300000|2022-03-24 13:25:00|201870.3|201820.3|201781.3|201631.3|201924.8|201823|201686.6|201590.7|810
1648128600000|2022-03-24 13:30:00|201779.7|201629.7|201850.3|201800.3|201878|201800.7|201720.5|201617.3|1015
1648128900000|2022-03-24 13:35:00|201847.8|201797.8|201871.7|201821.7|202020.9|201932.7|201815|201723|956
1648129200000|2022-03-24 13:40:00|201872.2|201822.2|201906.7|201756.7|201937.9|201838.3|201741.2|201661.2|861
1648129500000|2022-03-24 13:45:00|201917.1|201767.1|201787.1|201737.1|201978|201854.3|201742.9|201667.9|869
1648129800000|2022-03-24 13:50:00|201785.7|201735.7|201874.9|201724.9|201956.6|201842.3|201784.4|201699.3|912
1648130100000|2022-03-24 13:55:00|201880.2|201730.2|201856.9|201706.9|201901.5|201792.7|201751.1|201655.2|947
1648130400000|2022-03-24 14:00:00|201857.1|201707.1|201765.7|201615.7|201862.7|201712.7|201650.7|201549.6|961
1648130700000|2022-03-24 14:05:00|201763.4|201613.4|201775.9|201625.9|201847.7|201745.6|201650.4|201546.9|943
1648131000000|2022-03-24 14:10:00|201764.5|201614.5|201695.4|201645.4|201799.2|201700.5|201661.2|201564.6|904
1648131300000|2022-03-24 14:15:00|201694.4|201644.4|201752.4|201602.4|201791.4|201699.8|201683.1|201583.7|846
1648131600000|2022-03-24 14:20:00|201749.8|201599.8|201687|201637|201761.8|201659.9|201622.4|201526.6|787
1648131900000|2022-03-24 14:25:00|201686.5|201636.5|201730.7|201580.7|201787.7|201686.6|201637.4|201551.1|814
1648132200000|2022-03-24 14:30:00|201732.2|201582.2|201645.1|201595.1|201768.6|201671|201589.2|201500.5|903
1648132500000|2022-03-24 14:35:00|201642.1|201592.1|201580.6|201430.6|201708.5|201609|201516.9|201413.7|956
1648132800000|2022-03-24 14:40:00|201579.9|201429.9|201467|201417|201602.1|201497.9|201464.8|201396.6|939
1648133100000|2022-03-24 14:45:00|201465.8|201415.8|201522.9|201472.9|201582.4|201488.2|201463.4|201368.5|932
1648133400000|2022-03-24 14:50:00|201519.6|201469.6|201459|201309|201548|201474.1|201393.4|201303.1|920
1648133700000|2022-03-24 14:55:00|201455.9|201305.9|201279.6|201129.6|201462.3|201362.5|201183|201087.2|956
1648134000000|2022-03-24 15:00:00|201281.7|201131.7|201274.7|201124.7|201403|201292.5|201200.4|201071.5|951
1648134300000|2022-03-24 15:05:00|201274|201124|201589.3|201439.3|201595.8|201445.8|201226|201118.3|917
1648134600000|2022-03-24 15:10:00|201590|201440|201364.1|201314.1|201630|201522.5|201339.2|201240.6|893
1648134900000|2022-03-24 15:15:00|201363.3|201313.3|201438.2|201288.2|201445.5|201353.3|201285.5|201192.9|838
1648135200000|2022-03-24 15:20:00|201437.9|201287.9|201512.8|201362.8|201604.9|201505.6|201383|201287.9|810
1648135500000|2022-03-24 15:25:00|201514.1|201364.1|201395.7|201245.7|201514.1|201364.1|201339.2|201189.2|842
1648135800000|2022-03-24 15:30:00|201394.3|201244.3|201338.7|201288.7|201401.2|201288.9|201256|201156.2|797
1648136100000|2022-03-24 15:35:00|201340|201290|201369|201219|201409.3|201306.9|201249.4|201152.9|827
1648136400000|2022-03-24 15:40:00|201368.5|201218.5|201383.8|201333.8|201440.3|201338.4|201303.4|201207.3|825
1648136700000|2022-03-24 15:45:00|201385|201335|201398.7|201248.7|201469.9|201375.4|201365.7|201215.7|893
1648137000000|2022-03-24 15:50:00|201398.6|201248.6|201433.7|201283.7|201433.7|201333.5|201345.1|201195.1|914
1648137300000|2022-03-24 15:55:00|201433.8|201283.8|201272.2|201122.2|201453.3|201303.3|201216.2|201066.2|981
1648137600000|2022-03-24 16:00:00|201275.9|201125.9|201305.4|201155.4|201342.6|201192.6|201229.9|201113.9|873
1648137900000|2022-03-24 16:05:00|201305.9|201155.9|201287.1|201137.1|201316.5|201189.6|201160.4|201065.4|817
1648138200000|2022-03-24 16:10:00|201287.6|201137.6|201273.5|201223.5|201342.4|201241.5|201231.7|201129.2|865
1648138500000|2022-03-24 16:15:00|201273.3|201223.3|201224.5|201074.5|201324.2|201223.9|201200.4|201050.4|884
1648138800000|2022-03-24 16:20:00|201216.8|201066.8|201205.3|201055.3|201216.8|201077.1|201119.6|201004.3|708
1648139100000|2022-03-24 16:25:00|201205.1|201055.1|201190.7|201040.7|201244.6|201136.7|201177.4|201038.3|805
1648139400000|2022-03-24 16:30:00|201194.1|201044.1|201329.3|201179.3|201338|201218.1|201133.6|201023|832
1648139700000|2022-03-24 16:35:00|201336.6|201186.6|201435.6|201285.6|201446.9|201342.9|201322.7|201184.1|812
1648140000000|2022-03-24 16:40:00|201435.4|201285.4|201471.1|201321.1|201472.4|201370.9|201380.1|201275.8|651
1648140300000|2022-03-24 16:45:00|201475.3|201325.3|201449.9|201299.9|201539.9|201428.1|201407|201297.2|746
1648140600000|2022-03-24 16:50:00|201453|201303|201339.4|201189.4|201485.1|201335.1|201291.7|201141.7|872
1648140900000|2022-03-24 16:55:00|201338.2|201188.2|201288.1|201138.1|201341.2|201214.6|201235.7|201117.3|774
1648141200000|2022-03-24 17:00:00|201285.2|201135.2|201453.2|201303.2|201463.3|201321.2|201235.5|201134.7|751
1648141500000|2022-03-24 17:05:00|201452.6|201302.6|201411.7|201261.7|201454.2|201304.2|201363.1|201213.1|739
1648141800000|2022-03-24 17:10:00|201411.9|201261.9|201314.9|201164.9|201414.6|201264.6|201304.5|201154.5|774
1648142100000|2022-03-24 17:15:00|201313.3|201163.3|201365.8|201215.8|201374.3|201270.5|201285.2|201160.7|778
1648142400000|2022-03-24 17:20:00|201365.2|201215.2|201450.7|201300.7|201452.9|201351.9|201309.3|201204.8|635
1648142700000|2022-03-24 17:25:00|201452.1|201302.1|201391.4|201341.4|201469.5|201370.2|201325.6|201221.4|687
1648143000000|2022-03-24 17:30:00|201441.9|201291.9|201373.4|201223.4|201451.8|201340.2|201323.4|201212.9|662
1648143300000|2022-03-24 17:35:00|201372|201222|201348.5|201198.5|201389.2|201276.5|201295.5|201145.5|609
1648143600000|2022-03-24 17:40:00|201350.3|201200.3|201399|201249|201401.9|201289.4|201316.9|201178.3|743
1648143900000|2022-03-24 17:45:00|201397.6|201247.6|201333.6|201183.6|201399.6|201268.3|201285.7|201175.7|708
1648144200000|2022-03-24 17:50:00|201330.7|201180.7|201360.4|201210.4|201374.8|201251.9|201244.1|201137.6|795
1648144500000|2022-03-24 17:55:00|201360.5|201210.5|201308.3|201158.3|201414.4|201264.4|201245|201138.8|839
1648144800000|2022-03-24 18:00:00|201305.9|201155.9|201276.2|201126.2|201335.9|201226.9|201251.3|201101.3|688
1648145100000|2022-03-24 18:05:00|201276.9|201126.9|201434.8|201284.8|201452|201330.9|201274.1|201124.1|624
1648145400000|2022-03-24 18:10:00|201435.6|201285.6|201400.9|201250.9|201447.4|201297.4|201318.4|201168.4|607
1648145700000|2022-03-24 18:15:00|201400.7|201250.7|201435.6|201285.6|201443.8|201342.2|201383.5|201242.5|637
1648146000000|2022-03-24 18:20:00|201435|201285|201470.2|201320.2|201473.8|201372.4|201391|201270.3|568
1648146300000|2022-03-24 18:25:00|201469.1|201319.1|201495.6|201345.6|201502.9|201398.4|201399.1|201299.4|650
1648146600000|2022-03-24 18:30:00|201494.5|201344.5|201492.8|201342.8|201511.8|201404.5|201443.3|201337.9|492
1648146900000|2022-03-24 18:35:00|201493|201343|201444.7|201294.7|201498.1|201379.3|201365.4|201262.3|626
1648147200000|2022-03-24 18:40:00|201440.8|201290.8|201433.9|201283.9|201452.2|201338.3|201387.6|201263.9|592
1648147500000|2022-03-24 18:45:00|201433.4|201283.4|201463.9|201313.9|201479.4|201329.4|201432.3|201282.3|626
1648147800000|2022-03-24 18:50:00|201468.7|201318.7|201454.8|201304.8|201506.5|201356.5|201387.1|201274.1|744
1648148100000|2022-03-24 18:55:00|201454.9|201304.9|201324.2|201174.2|201454.9|201304.9|201268.3|201118.3|845
1648148400000|2022-03-24 19:00:00|201324|201174|201422.9|201272.9|201455|201305|201256.6|201106.6|887
1648148700000|2022-03-24 19:05:00|201422.7|201272.7|201286.9|201136.9|201443.2|201293.2|201278.4|201128.4|774
1648149000000|2022-03-24 19:10:00|201287.1|201137.1|201231.4|201081.4|201303.7|201153.7|201207.1|201057.1|654
1648149300000|2022-03-24 19:15:00|201231.6|201081.6|201179.3|201029.3|201250.8|201100.8|201171.4|201021.4|511
1648149600000|2022-03-24 19:20:00|201180|201030|201086|200936|201183.5|201033.5|201023.7|200873.7|698
1648149900000|2022-03-24 19:25:00|201081.3|200931.3|201083.1|200933.1|201146.1|200996.1|201065.9|200915.9|649
1648150200000|2022-03-24 19:30:00|201083.2|200933.2|201109.4|200959.4|201200.9|201050.9|201042.5|200931|679
1648150500000|2022-03-24 19:35:00|201109.6|200959.6|201035.3|200885.3|201143.6|201000.5|201034.2|200884.2|579
1648150800000|2022-03-24 19:40:00|201035.5|200885.5|201051.6|200901.6|201090.1|200980.9|201016.2|200866.2|732
1648151100000|2022-03-24 19:45:00|201052|200902|201082.2|200932.2|201086.2|200936.2|201025.1|200875.1|662
1648151400000|2022-03-24 19:50:00|201082|200932|201042.9|200892.9|201086|200936|200978.7|200875|667
1648151700000|2022-03-24 19:55:00|201050.5|200900.5|201116.9|200966.9|201144.2|201023.4|201043.3|200893.3|914
1648152000000|2022-03-24 20:00:00|201114.3|200964.3|201039.5|200889.5|201131.2|200981.2|200974.6|200863|652
1648152300000|2022-03-24 20:05:00|201038.7|200888.7|201021.7|200871.7|201046.3|200896.3|201016.1|200866.1|368
1648152600000|2022-03-24 20:10:00|201022.1|200872.1|200987.4|200837.4|201064.7|200914.7|200984.8|200834.8|530
1648152900000|2022-03-24 20:15:00|200987.5|200837.5|200990|200840|200991.8|200864.5|200914.5|200812.6|424
1648153200000|2022-03-24 20:20:00|200991.4|200841.4|200968.8|200818.8|200997.2|200847.2|200963|200813|509
1648153500000|2022-03-24 20:25:00|200969|200819|201019.6|200869.6|201028.4|200878.4|200922.7|200789.2|449
1648153800000|2022-03-24 20:30:00|201020.3|200870.3|200989|200839|201033.7|200885.5|200935.5|200834.2|312
1648154100000|2022-03-24 20:35:00|200996.8|200846.8|200963.8|200813.8|200997.9|200847.9|200959.9|200809.9|319
1648154400000|2022-03-24 20:40:00|200963.9|200813.9|200873.1|200723.1|200965|200815|200863.7|200713.7|485
1648154700000|2022-03-24 20:45:00|200870.6|200720.6|200836.1|200686.1|200886.9|200736.9|200818|200668|462
1648155000000|2022-03-24 20:50:00|200836.7|200686.7|200817.6|200667.6|200847.1|200697.1|200811.5|200661.5|348
1648155300000|2022-03-24 20:55:00|200814.1|200664.1|200978.6|200828.6|201016|200828.6|200795|200645|482
1648155600000|2022-03-24 21:00:00|200975.8|200825.8|200963.3|200813.3|200975.9|200825.9|200926|200711.9|42
1648155900000|2022-03-24 21:05:00|200963.2|200813.2|200993.6|200743.6|201030|200832.4|200924.8|200704.6|60
1648156200000|2022-03-24 21:10:00|201011|200735.8|200946.8|200796.8|201073.3|200812|200939.1|200700|238
1648156500000|2022-03-24 21:15:00|200944.1|200794.1|200940.9|200790.9|201069.2|200831.9|200927.8|200722.6|255
1648156800000|2022-03-24 21:20:00|200938|200788|200942.4|200792.4|201071.5|200835.1|200913.2|200708.4|203
1648157100000|2022-03-24 21:25:00|200943|200793|201093.3|200783.3|201108.7|200850.6|200917.3|200720.7|307
1648157400000|2022-03-24 21:30:00|201091.3|200781.3|201113.2|200814.5|201114.2|200879.9|200962.3|200742.7|224
1648157700000|2022-03-24 21:35:00|201115.5|200805.5|201080.8|200800.8|201141.6|200902.8|200976.1|200775.6|181
1648158000000|2022-03-24 21:40:00|201085|200800.7|200935.8|200785.8|201139.6|200882.5|200928.4|200697.6|305
1648158300000|2022-03-24 21:45:00|200939.3|200789.3|200887.7|200737.7|200990.2|200790.9|200868.5|200655.2|218
1648158600000|2022-03-24 21:50:00|200899.1|200749.1|200869.7|200719.7|200926.6|200753.1|200787.3|200585.2|307
1648158900000|2022-03-24 21:55:00|200871.3|200721.3|200954.7|200660.1|201031.5|200737.6|200866.2|200645|565
1648159200000|2022-03-24 22:00:00|200924.2|200648.8|200902.6|200752.6|201000.6|200850.6|200868.7|200642.3|666
1648159500000|2022-03-24 22:05:00|200901.1|200751.1|200997.6|200718.7|201026.9|200789.5|200871.6|200663|365
1648159800000|2022-03-24 22:10:00|201015.3|200725.9|201008|200731.7|201037.4|200797.5|200947.5|200670.8|236
1648160100000|2022-03-24 22:15:00|201005.7|200728.9|200919|200769|201023.9|200792.7|200893.7|200711.6|411
1648160400000|2022-03-24 22:20:00|200928.4|200778.4|200975.2|200825.2|201029|200825.2|200926.4|200719|270
1648160700000|2022-03-24 22:25:00|200975.3|200825.3|200896.5|200746.5|201027.2|200831.5|200881.2|200717.2|342
1648161000000|2022-03-24 22:30:00|200895.7|200745.7|200908|200758|200926.2|200776.2|200879.7|200729.7|363
1648161300000|2022-03-24 22:35:00|200907.3|200757.3|200932|200782|200943.3|200793.3|200897.6|200747.6|257
1648161600000|2022-03-24 22:40:00|200930.7|200780.7|200927.1|200777.1|200952.6|200802.6|200927|200777|432
1648161900000|2022-03-24 22:45:00|200934.7|200784.7|200937.5|200787.5|201028.4|200798.7|200921.8|200729.6|342
1648162200000|2022-03-24 22:50:00|200936.3|200786.3|200937.9|200787.9|200947.3|200797.3|200929.8|200779.8|284
1648162500000|2022-03-24 22:55:00|200937.1|200787.1|200944.3|200794.3|200945|200795|200928.9|200778.9|341
1648162800000|2022-03-24 23:00:00|200944.2|200794.2|200923|200773|200944.2|200794.2|200920.5|200770.5|333
1648163100000|2022-03-24 23:05:00|200923.6|200773.6|200882.3|200732.3|200926.3|200776.3|200878.3|200728.3|377
1648163400000|2022-03-24 23:10:00|200881.5|200731.5|200879.5|200729.5|200901.6|200751.6|200853.1|200703.1|419
1648163700000|2022-03-24 23:15:00|200880.3|200730.3|200880.7|200730.7|200925.5|200775.5|200858.7|200708.7|411
1648164000000|2022-03-24 23:20:00|200875.1|200725.1|200877.9|200727.9|200914.3|200764.3|200866.8|200716.8|399
1648164300000|2022-03-24 23:25:00|200877.6|200727.6|200901.5|200751.5|200927.3|200777.3|200871.7|200721.7|412
1648164600000|2022-03-24 23:30:00|200901.1|200751.1|200887.4|200737.4|200921|200771|200862|200712|421
1648164900000|2022-03-24 23:35:00|200883.6|200733.6|200900.4|200750.4|200913.8|200763.8|200861.8|200711.8|447
1648165200000|2022-03-24 23:40:00|200900.7|200750.7|200926|200776|200929.1|200779.1|200897.6|200747.6|356
1648165500000|2022-03-24 23:45:00|200925.7|200775.7|200902.8|200752.8|200928.8|200778.8|200898.9|200748.9|391
1648165800000|2022-03-24 23:50:00|200904.2|200754.2|200890.8|200740.8|200904.7|200754.7|200872.3|200722.3|564
1648166100000|2022-03-24 23:55:00|200888.8|200738.8|200905.1|200755.1|200911.6|200761.6|200870.8|200720.8|415
1648166400000|2022-03-25 00:00:00|200904.3|200754.3|200929.1|200779.1|200934.4|200784.4|200876.3|200726.3|630
1648166700000|2022-03-25 00:05:00|200929|200779|200971.2|200821.2|200978|200828|200927|200777|514
1648167000000|2022-03-25 00:10:00|200970.7|200820.7|201004.6|200854.6|201017|200867|200947|200797|537
1648167300000|2022-03-25 00:15:00|201003.7|200853.7|200907.6|200757.6|201007.4|200857.4|200898.1|200748.1|459
1648167600000|2022-03-25 00:20:00|200909.8|200759.8|200960.1|200810.1|200972.9|200822.9|200909.8|200759.8|622
1648167900000|2022-03-25 00:25:00|200964.4|200814.4|200918.4|200768.4|200978.7|200828.7|200916.8|200766.8|484
1648168200000|2022-03-25 00:30:00|200918.8|200768.8|200935.8|200785.8|200940.3|200790.3|200906.8|200756.8|446
1648168500000|2022-03-25 00:35:00|200935.6|200785.6|200914|200764|200954.7|200804.7|200900.1|200750.1|485
1648168800000|2022-03-25 00:40:00|200914.6|200764.6|200913.4|200763.4|200933|200783|200858.5|200708.5|542
1648169100000|2022-03-25 00:45:00|200910|200760|200914.7|200764.7|200944.5|200794.5|200905.1|200755.1|410
1648169400000|2022-03-25 00:50:00|200913.4|200763.4|201010.9|200860.9|201012.8|200862.8|200907.7|200757.7|506
1648169700000|2022-03-25 00:55:00|201011.2|200861.2|200955.1|200805.1|201024.2|200874.2|200939.4|200789.4|542
1648170000000|2022-03-25 01:00:00|200956.4|200806.4|200930.8|200780.8|200956.5|200806.5|200902.2|200752.2|528
1648170300000|2022-03-25 01:05:00|200931.1|200781.1|200851.1|200701.1|200934.1|200784.1|200838|200688|480
1648170600000|2022-03-25 01:10:00|200851|200701|200877.5|200727.5|200897.3|200747.3|200792.1|200642.1|647
1648170900000|2022-03-25 01:15:00|200877.7|200727.7|200837.7|200687.7|200883.8|200733.8|200825.3|200675.3|426
1648171200000|2022-03-25 01:20:00|200839.6|200689.6|200889.6|200739.6|200919.1|200769.1|200827.5|200677.5|505
1648171500000|2022-03-25 01:25:00|200890.1|200740.1|200843|200693|200931|200781|200842.3|200692.3|444
1648171800000|2022-03-25 01:30:00|200842.6|200692.6|200843.5|200693.5|200873.3|200723.3|200838.4|200688.4|515
1648172100000|2022-03-25 01:35:00|200847.3|200697.3|200852|200702|200880|200730|200838.4|200688.4|599
1648172400000|2022-03-25 01:40:00|200851.2|200701.2|200826.7|200676.7|200864.9|200714.9|200823.1|200673.1|545
1648172700000|2022-03-25 01:45:00|200826.2|200676.2|200830.4|200680.4|200846.1|200696.1|200806|200656|581
1648173000000|2022-03-25 01:50:00|200830.5|200680.5|200644.3|200494.3|200832.1|200682.1|200589|200439|701
1648173300000|2022-03-25 01:55:00|200643.7|200493.7|200671|200521|200684.9|200534.9|200623.7|200473.7|583
1648173600000|2022-03-25 02:00:00|200672.3|200522.3|200665.4|200515.4|200687.7|200537.7|200639.6|200489.6|396
1648173900000|2022-03-25 02:05:00|200665.1|200515.1|200706.7|200556.7|200717.5|200567.5|200625.5|200475.5|472
1648174200000|2022-03-25 02:10:00|200707.9|200557.9|200735|200585|200738.4|200588.4|200703|200553|427
1648174500000|2022-03-25 02:15:00|200733.5|200583.5|200758.2|200608.2|200767.8|200617.8|200707.1|200557.1|359
1648174800000|2022-03-25 02:20:00|200756.8|200606.8|200793.1|200643.1|200803.7|200653.7|200753.4|200603.4|405
1648175100000|2022-03-25 02:25:00|200792.3|200642.3|200793.8|200643.8|200804|200654|200787.4|200637.4|244
1648175400000|2022-03-25 02:30:00|200795.8|200645.8|200838|200688|200844.7|200694.7|200792.5|200642.5|481
1648175700000|2022-03-25 02:35:00|200837.2|200687.2|200825|200675|200839.7|200689.7|200822.1|200672.1|360
1648176000000|2022-03-25 02:40:00|200826.8|200676.8|200852.1|200702.1|200859.6|200709.6|200823.9|200673.9|385
1648176300000|2022-03-25 02:45:00|200854.5|200704.5|200836.5|200686.5|200856.3|200706.3|200815.8|200665.8|343
1648176600000|2022-03-25 02:50:00|200837|200687|200816.6|200666.6|200851.5|200701.5|200815.8|200665.8|284
1648176900000|2022-03-25 02:55:00|200819.5|200669.5|200821.9|200671.9|200839.7|200689.7|200813.5|200663.5|371
1648177200000|2022-03-25 03:00:00|200822.5|200672.5|200800|200650|200833.4|200683.4|200800|200650|359
1648177500000|2022-03-25 03:05:00|200810.1|200660.1|200835.7|200685.7|200839.3|200689.3|200802.1|200652.1|332
1648177800000|2022-03-25 03:10:00|200836.8|200686.8|200780.8|200630.8|200836.8|200686.8|200771.3|200621.3|454
1648178100000|2022-03-25 03:15:00|200781.5|200631.5|200780|200630|200802.6|200652.6|200761.2|200611.2|592
1648178400000|2022-03-25 03:20:00|200780.2|200630.2|200790.7|200640.7|200799.1|200649.1|200770.7|200620.7|630
1648178700000|2022-03-25 03:25:00|200791.4|200641.4|200796.5|200646.5|200803.9|200653.9|200778.1|200628.1|507
1648179000000|2022-03-25 03:30:00|200796.2|200646.2|200833.5|200683.5|200838.4|200688.4|200796.2|200646.2|554
1648179300000|2022-03-25 03:35:00|200833.7|200683.7|200834.3|200684.3|200850.8|200700.8|200826.5|200676.5|382
1648179600000|2022-03-25 03:40:00|200834.6|200684.6|200837.7|200687.7|200855.2|200705.2|200825.9|200675.9|382
1648179900000|2022-03-25 03:45:00|200837.5|200687.5|200825.4|200675.4|200842.3|200692.3|200814.9|200664.9|555
1648180200000|2022-03-25 03:50:00|200828.7|200678.7|200836.1|200686.1|200858.3|200708.3|200811|200661|414
1648180500000|2022-03-25 03:55:00|200837.9|200687.9|200825.9|200675.9|200853.6|200703.6|200814.8|200664.8|500
1648180800000|2022-03-25 04:00:00|200828|200678|200841|200691|200853.8|200703.8|200801|200651|395
1648181100000|2022-03-25 04:05:00|200829.4|200679.4|200822.2|200672.2|200857.2|200707.2|200807.3|200657.3|401
1648181400000|2022-03-25 04:10:00|200825.9|200675.9|200751.4|200601.4|200837.3|200687.3|200736.9|200586.9|509
1648181700000|2022-03-25 04:15:00|200765.9|200615.9|200741.8|200591.8|200801.3|200651.3|200736.4|200586.4|579
1648182000000|2022-03-25 04:20:00|200746.1|200596.1|200795.5|200645.5|200812.3|200662.3|200746.1|200596.1|410
1648182300000|2022-03-25 04:25:00|200794.8|200644.8|200785.5|200635.5|200802.7|200652.7|200772.5|200622.5|296
1648182600000|2022-03-25 04:30:00|200786.6|200636.6|200758.6|200608.6|200797.2|200647.2|200722.6|200572.6|298
1648182900000|2022-03-25 04:35:00|200760.5|200610.5|200723|200573|200760.5|200610.5|200703.6|200553.6|349
1648183200000|2022-03-25 04:40:00|200732.5|200582.5|200686.7|200536.7|200757.2|200607.2|200686.7|200536.7|324
1648183500000|2022-03-25 04:45:00|200692.8|200542.8|200691.4|200541.4|200711.5|200561.5|200635.7|200485.7|435
1648183800000|2022-03-25 04:50:00|200691.2|200541.2|200708|200558|200716.5|200566.5|200672.8|200522.8|343
1648184100000|2022-03-25 04:55:00|200711|200561|200665.2|200515.2|200730|200580|200642.9|200492.9|543
1648184400000|2022-03-25 05:00:00|200666.9|200516.9|200700.6|200550.6|200707.8|200557.8|200665.6|200515.6|533
1648184700000|2022-03-25 05:05:00|200700.8|200550.8|200750.6|200600.6|200769.3|200619.3|200682.6|200532.6|386
1648185000000|2022-03-25 05:10:00|200750.4|200600.4|200770.6|200620.6|200778.6|200628.6|200725.8|200575.8|446
1648185300000|2022-03-25 05:15:00|200770.8|200620.8|200781.4|200631.4|200799.8|200649.8|200754.3|200604.3|421
1648185600000|2022-03-25 05:20:00|200780.6|200630.6|200785.7|200635.7|200791.9|200641.9|200775.4|200625.4|439
1648185900000|2022-03-25 05:25:00|200785.4|200635.4|200808.7|200658.7|200821.8|200671.8|200779.4|200629.4|552
1648186200000|2022-03-25 05:30:00|200806.7|200656.7|200827.8|200677.8|200838.6|200688.6|200802|200652|479
1648186500000|2022-03-25 05:35:00|200827.9|200677.9|200820.2|200670.2|200842.1|200692.1|200809.8|200659.8|534
1648186800000|2022-03-25 05:40:00|200820.9|200670.9|200816|200666|200838|200688|200803.2|200653.2|409
1648187100000|2022-03-25 05:45:00|200816.7|200666.7|200781.7|200631.7|200827.9|200677.9|200766.6|200616.6|425
1648187400000|2022-03-25 05:50:00|200777.9|200627.9|200776.6|200626.6|200789.5|200639.5|200765.2|200615.2|467
1648187700000|2022-03-25 05:55:00|200776|200626|200781.5|200631.5|200793.3|200643.3|200763.7|200613.7|375
1648188000000|2022-03-25 06:00:00|200782.2|200632.2|200786.9|200636.9|200793.2|200643.2|200763.6|200613.6|462
1648188300000|2022-03-25 06:05:00|200785.1|200635.1|200760.1|200610.1|200806.5|200656.5|200752.3|200602.3|417
1648188600000|2022-03-25 06:10:00|200758.7|200608.7|200698.3|200548.3|200761.5|200611.5|200698.3|200548.3|534
1648188900000|2022-03-25 06:15:00|200700.2|200550.2|200703.7|200553.7|200717|200567|200688.5|200538.5|442
1648189200000|2022-03-25 06:20:00|200703.6|200553.6|200697|200547|200714.1|200564.1|200688.4|200538.4|436
1648189500000|2022-03-25 06:25:00|200698.5|200548.5|200738|200588|200752.7|200602.7|200694.1|200544.1|515
1648189800000|2022-03-25 06:30:00|200740.1|200590.1|200724.9|200574.9|200753.4|200603.4|200691.8|200541.8|564
1648190100000|2022-03-25 06:35:00|200726.5|200576.5|200710.3|200560.3|200740.3|200590.3|200670.4|200520.4|632
1648190400000|2022-03-25 06:40:00|200708.7|200558.7|200729.1|200579.1|200729.1|200579.1|200697|200547|432
1648190700000|2022-03-25 06:45:00|200722.1|200572.1|200750.4|200600.4|200754.4|200604.4|200706.1|200556.1|484
1648191000000|2022-03-25 06:50:00|200750.3|200600.3|200729.9|200579.9|200763.6|200613.6|200718.2|200568.2|251
1648191300000|2022-03-25 06:55:00|200728.3|200578.3|200695.9|200545.9|200749.1|200599.1|200693|200543|368
1648191600000|2022-03-25 07:00:00|200698.5|200548.5|200791.9|200641.9|200815.1|200665.1|200693.3|200543.3|493
1648191900000|2022-03-25 07:05:00|200792.5|200642.5|200837.6|200687.6|200844.4|200694.4|200783.8|200633.8|448
1648192200000|2022-03-25 07:10:00|200837.7|200687.7|200826|200676|200845.4|200695.4|200801.1|200651.1|492
1648192500000|2022-03-25 07:15:00|200825.8|200675.8|200838.1|200688.1|200844.3|200694.3|200795.6|200645.6|471
1648192800000|2022-03-25 07:20:00|200837.8|200687.8|200914.6|200764.6|200931.7|200795.5|200831.1|200681.1|557
1648193100000|2022-03-25 07:25:00|200915.5|200765.5|200953.7|200803.7|200960.7|200810.7|200909.2|200759.2|630
1648193400000|2022-03-25 07:30:00|200953.9|200803.9|200950.8|200800.8|200967.8|200817.8|200921.3|200771.3|614
1648193700000|2022-03-25 07:35:00|200947.4|200797.4|200945|200795|200969.8|200819.8|200911.6|200761.6|665
1648194000000|2022-03-25 07:40:00|200943.7|200793.7|200922.5|200772.5|200943.7|200793.7|200890.6|200740.6|510
1648194300000|2022-03-25 07:45:00|200921.8|200771.8|200882.4|200732.4|200929.4|200779.4|200866.6|200716.6|503
1648194600000|2022-03-25 07:50:00|200882.6|200732.6|200873.3|200723.3|200899.8|200749.8|200855.1|200705.1|566
1648194900000|2022-03-25 07:55:00|200869.9|200719.9|200785.5|200635.5|200884.9|200734.9|200781.9|200631.9|569
1648195200000|2022-03-25 08:00:00|200783|200633|200735.3|200585.3|200794.2|200644.2|200699.8|200549.8|686
1648195500000|2022-03-25 08:05:00|200738.1|200588.1|200815.3|200665.3|200822.6|200672.6|200709.2|200559.2|647
1648195800000|2022-03-25 08:10:00|200815.6|200665.6|200833.3|200683.3|200920.8|200770.8|200786.6|200636.6|810
1648196100000|2022-03-25 08:15:00|200833.7|200683.7|200916.3|200766.3|200921.7|200771.7|200824.5|200674.5|626
1648196400000|2022-03-25 08:20:00|200916.5|200766.5|200964.9|200814.9|200967.5|200817.5|200870.1|200720.1|672
1648196700000|2022-03-25 08:25:00|200964.7|200814.7|200937.1|200787.1|200964.7|200814.7|200904.4|200754.4|749
1648197000000|2022-03-25 08:30:00|200936.8|200786.8|200918.8|200768.8|200941.7|200791.7|200849.8|200699.8|656
1648197300000|2022-03-25 08:35:00|200919|200769|200912.5|200762.5|200947.7|200797.7|200906.9|200756.9|645
1648197600000|2022-03-25 08:40:00|200912.1|200762.1|200839.2|200689.2|200924.5|200774.5|200826.5|200676.5|612
1648197900000|2022-03-25 08:45:00|200839.3|200689.3|200834|200684|200885.4|200735.4|200825.9|200675.9|701
1648198200000|2022-03-25 08:50:00|200834.1|200684.1|200757|200607|200834.1|200684.1|200753.8|200603.8|687
1648198500000|2022-03-25 08:55:00|200756.3|200606.3|200786.6|200636.6|200841.9|200691.9|200755.2|200605.2|558
1648198800000|2022-03-25 09:00:00|200787.7|200637.7|200822.6|200672.6|200905.6|200755.6|200764.7|200614.7|759
1648199100000|2022-03-25 09:05:00|200823.4|200673.4|200924.5|200774.5|200939.3|200789.3|200782.7|200632.7|748
1648199400000|2022-03-25 09:10:00|200925.1|200775.1|201004.3|200854.3|201016.7|200895|200923.5|200773.5|643
1648199700000|2022-03-25 09:15:00|201004.9|200854.9|200953|200803|201040.6|200931.2|200946.7|200796.7|608
1648200000000|2022-03-25 09:20:00|200951.1|200801.1|200899|200749|200974.7|200824.7|200887.8|200737.8|504
1648200300000|2022-03-25 09:25:00|200899.1|200749.1|200903.6|200753.6|200904.8|200754.8|200815.8|200665.8|510
1648200600000|2022-03-25 09:30:00|200903.7|200753.7|200929.4|200779.4|200942.3|200792.3|200885.1|200735.1|503
1648200900000|2022-03-25 09:35:00|200929.6|200779.6|200881.8|200731.8|200950.4|200800.4|200859.8|200709.8|540
1648201200000|2022-03-25 09:40:00|200881.3|200731.3|200835.2|200685.2|200889.5|200739.5|200827.8|200677.8|496
1648201500000|2022-03-25 09:45:00|200833.7|200683.7|200848.7|200698.7|200858.2|200739.2|200773|200658.3|569
1648201800000|2022-03-25 09:50:00|200848.6|200698.6|200853|200703|200866|200716|200793.6|200643.6|643
1648202100000|2022-03-25 09:55:00|200855.4|200705.4|200873.6|200723.6|200885.6|200735.6|200848.4|200698.4|641
1648202400000|2022-03-25 10:00:00|200876|200726|200894.4|200744.4|200914.1|200764.1|200852.6|200702.6|591
1648202700000|2022-03-25 10:05:00|200894.1|200744.1|200890.2|200740.2|200902.8|200752.8|200845|200695|616
1648203000000|2022-03-25 10:10:00|200889.7|200739.7|200852.8|200702.8|200890.8|200740.8|200846.7|200696.7|610
1648203300000|2022-03-25 10:15:00|200853.5|200703.5|200764.9|200614.9|200856.5|200706.5|200758.2|200608.2|505
1648203600000|2022-03-25 10:20:00|200766.3|200616.3|200772.5|200622.5|200773.1|200661.2|200711.2|200607.5|477
1648203900000|2022-03-25 10:25:00|200770.4|200620.4|200759.6|200609.6|200775.7|200625.7|200755|200605|504
1648204200000|2022-03-25 10:30:00|200760.1|200610.1|200735.9|200585.9|200766.4|200616.4|200729.6|200579.6|495
1648204500000|2022-03-25 10:35:00|200735.7|200585.7|200692.7|200542.7|200772.2|200622.2|200673.9|200523.9|528
1648204800000|2022-03-25 10:40:00|200692.3|200542.3|200657.5|200507.5|200699.5|200549.5|200646.5|200496.5|444
1648205100000|2022-03-25 10:45:00|200657.8|200507.8|200648.2|200498.2|200660|200510|200629.2|200479.2|409
1648205400000|2022-03-25 10:50:00|200648.6|200498.6|200630.6|200480.6|200648.9|200498.9|200609.2|200459.2|471
1648205700000|2022-03-25 10:55:00|200628.7|200478.7|200603.9|200453.9|200633.5|200483.5|200589|200439|751
1648206000000|2022-03-25 11:00:00|200607.8|200457.8|200617.2|200467.2|200629.7|200479.7|200603.2|200453.2|608
1648206300000|2022-03-25 11:05:00|200617.1|200467.1|200623.5|200473.5|200635.7|200531.5|200577.8|200455.5|619
1648206600000|2022-03-25 11:10:00|200623.2|200473.2|200657.4|200507.4|200664.4|200514.4|200613|200463|663
1648206900000|2022-03-25 11:15:00|200657.1|200507.1|200657.7|200507.7|200659.9|200509.9|200608.5|200458.5|690
1648207200000|2022-03-25 11:20:00|200657.3|200507.3|200605.4|200455.4|200659.7|200509.7|200586.3|200436.3|525
1648207500000|2022-03-25 11:25:00|200605.7|200455.7|200604.8|200454.8|200612.3|200462.3|200584.7|200434.7|564
1648207800000|2022-03-25 11:30:00|200604.7|200454.7|200538.3|200488.3|200611.3|200506.4|200534|200433.6|517
1648208100000|2022-03-25 11:35:00|200541.4|200491.4|200608.3|200458.3|200611.6|200495|200527|200421.6|645
1648208400000|2022-03-25 11:40:00|200608.2|200458.2|200601|200451|200612.8|200462.8|200599|200449|502
1648208700000|2022-03-25 11:45:00|200601.8|200451.8|200584.6|200434.6|200610.2|200507.3|200534.4|200425.3|572
1648209000000|2022-03-25 11:50:00|200583.8|200433.8|200605.3|200455.3|200623.1|200511.6|200535|200431.2|607
1648209300000|2022-03-25 11:55:00|200605.8|200455.8|200597.9|200447.9|200615.4|200506|200547.3|200443.4|578
1648209600000|2022-03-25 12:00:00|200552.4|200502.4|200602.9|200452.9|200627.9|200505.5|200529.9|200425.8|714
1648209900000|2022-03-25 12:05:00|200601.6|200451.6|200606.8|200456.8|200650.9|200500.9|200597.3|200447.3|701
1648210200000|2022-03-25 12:10:00|200608|200458|200574.9|200424.9|200634.5|200528.8|200525.7|200411.3|575
1648210500000|2022-03-25 12:15:00|200569.2|200419.2|200464.3|200314.3|200572.1|200447|200411.3|200312|722
1648210800000|2022-03-25 12:20:00|200463|200313|200242.2|200092.2|200464.6|200337.8|200184.6|200078.9|785
1648211100000|2022-03-25 12:25:00|200242|200092|200288.1|200138.1|200290.7|200192.4|200135.5|200029.6|727
1648211400000|2022-03-25 12:30:00|200288.6|200138.6|200274.1|200124.1|200321.7|200218.1|200208.1|200087.3|738
1648211700000|2022-03-25 12:35:00|200274.5|200124.5|200437.7|200287.7|200457.2|200307.2|200269.9|200119.9|756
1648212000000|2022-03-25 12:40:00|200427.4|200277.4|200311.5|200161.5|200467.1|200361.2|200285|200135|740
1648212300000|2022-03-25 12:45:00|200315.7|200165.7|200330.3|200180.3|200371.4|200241.2|200291.2|200164.7|661
1648212600000|2022-03-25 12:50:00|200331.2|200181.2|200205.2|200055.2|200360.3|200210.3|200142.1|200046.6|668
1648212900000|2022-03-25 12:55:00|200199.3|200049.3|200082|199932|200210|200086.2|200035.7|199922.3|735
1648213200000|2022-03-25 13:00:00|200076.8|199926.8|200079.2|199929.2|200142.7|199992.7|200013.3|199906.7|853
1648213500000|2022-03-25 13:05:00|200079.3|199929.3|200000|199850|200080.8|199930.8|199922.6|199798.1|821
1648213800000|2022-03-25 13:10:00|199999.9|199849.9|199954|199804|200089|199939|199939.4|199789.4|781
1648214100000|2022-03-25 13:15:00|199951.8|199801.8|200079.1|199929.1|200084.8|199934.8|199928.8|199778.8|847
1648214400000|2022-03-25 13:20:00|200079.4|199929.4|200333.3|200183.3|200352.3|200202.3|200068.5|199918.5|948
1648214700000|2022-03-25 13:25:00|200332.8|200182.8|200250.7|200100.7|200429.4|200279.4|200176.9|200026.9|986
1648215000000|2022-03-25 13:30:00|200246|200096|200046.5|199896.5|200298.6|200148.6|199970.7|199859.3|1050
1648215300000|2022-03-25 13:35:00|200046.9|199896.9|199746.7|199596.7|200074.4|199924.4|199715.5|199565.5|981
1648215600000|2022-03-25 13:40:00|199750.5|199600.5|199780.6|199630.6|199822.1|199672.1|199663.5|199513.5|1008
1648215900000|2022-03-25 13:45:00|199782.6|199632.6|199935|199785|199943.2|199793.2|199780.6|199630.6|875
1648216200000|2022-03-25 13:50:00|199890.8|199740.8|199954.5|199804.5|199984.3|199858.2|199800|199661.5|979
1648216500000|2022-03-25 13:55:00|199951.3|199801.3|200222.6|200072.6|200226|200076|199922.2|199772.2|942
1648216800000|2022-03-25 14:00:00|200225.3|200075.3|200001|199851|200225.3|200075.3|200000.3|199850.3|973
1648217100000|2022-03-25 14:05:00|199988.5|199838.5|200045.8|199895.8|200111.3|199961.3|199945.8|199795.8|916
1648217400000|2022-03-25 14:10:00|200046|199896|200256.1|200106.1|200256.1|200106.1|200003.8|199853.8|912
1648217700000|2022-03-25 14:15:00|200258.1|200108.1|200444|200294|200528.4|200378.4|200258.1|200108.1|981
1648218000000|2022-03-25 14:20:00|200446.6|200296.6|200350.4|200200.4|200631.8|200481.8|200324.1|200174.1|975
1648218300000|2022-03-25 14:25:00|200349.5|200199.5|200320.4|200170.4|200429.4|200279.4|200309|200159|881
1648218600000|2022-03-25 14:30:00|200320.2|200170.2|200071.7|199921.7|200320.2|200170.2|200009.7|199912.7|686
1648218900000|2022-03-25 14:35:00|200069.1|199919.1|199983.4|199833.4|200154.8|200004.8|199920.1|199770.1|890
1648219200000|2022-03-25 14:40:00|199982.8|199832.8|199805.4|199655.4|199982.8|199832.8|199754.9|199616.3|864
1648219500000|2022-03-25 14:45:00|199805.8|199655.8|199885.1|199735.1|199915.2|199765.2|199769.2|199650|941
1648219800000|2022-03-25 14:50:00|199889.4|199739.4|199873.1|199723.1|199898.8|199761|199708.9|199605.9|954
1648220100000|2022-03-25 14:55:00|199871.3|199721.3|199796.1|199646.1|199966|199836.9|199739.1|199637.8|872
1648220400000|2022-03-25 15:00:00|199790.7|199640.7|199861.4|199711.4|199926.9|199805.2|199779.9|199629.9|892
1648220700000|2022-03-25 15:05:00|199859.5|199709.5|199913.2|199763.2|199943.5|199793.5|199798|199648|832
1648221000000|2022-03-25 15:10:00|199912.2|199762.2|199957|199807|200067.6|199929|199907.9|199757.9|942
1648221300000|2022-03-25 15:15:00|199954.1|199804.1|199752.6|199602.6|199963.9|199813.9|199726.6|199576.6|887
1648221600000|2022-03-25 15:20:00|199752.4|199602.4|199744.2|199594.2|199802.6|199652.6|199665.7|199566.6|898
1648221900000|2022-03-25 15:25:00|199743.6|199593.6|199797.6|199647.6|199880|199730|199736.9|199586.9|915
1648222200000|2022-03-25 15:30:00|199796.9|199646.9|199409|199259|199803.2|199653.2|199316.1|199217.6|933
1648222500000|2022-03-25 15:35:00|199409.4|199259.4|199331.2|199181.2|199579.8|199429.8|199260.3|199170.8|962
1648222800000|2022-03-25 15:40:00|199327.6|199177.6|199207.1|199057.1|199395.4|199245.4|199195.4|199045.4|910
1648223100000|2022-03-25 15:45:00|199200.6|199050.6|199405.1|199255.1|199496.8|199346.8|199196.3|199046.3|874
1648223400000|2022-03-25 15:50:00|199410.1|199260.1|199487.2|199337.2|199516.1|199366.1|199349.9|199199.9|859
1648223700000|2022-03-25 15:55:00|199486.2|199336.2|199532.5|199382.5|199565.6|199429.3|199401.2|199288.6|902
1648224000000|2022-03-25 16:00:00|199533.4|199383.4|199510.9|199360.9|199545.7|199395.7|199355.8|199205.8|979
1648224300000|2022-03-25 16:05:00|199511.5|199361.5|199494.2|199344.2|199576.6|199426.6|199421.3|199271.3|778
1648224600000|2022-03-25 16:10:00|199493.6|199343.6|199489|199339|199520|199375.1|199425.1|199302.6|725
1648224900000|2022-03-25 16:15:00|199486.9|199336.9|199407.8|199257.8|199506.2|199356.2|199320.5|199170.5|829
1648225200000|2022-03-25 16:20:00|199408.6|199258.6|199420.9|199270.9|199517.8|199367.8|199399|199249|833
1648225500000|2022-03-25 16:25:00|199421.5|199271.5|199392.2|199242.2|199462.5|199312.5|199366.8|199216.8|885
1648225800000|2022-03-25 16:30:00|199390.9|199240.9|199394|199244|199482.3|199379.5|199345.8|199225.3|800
1648226100000|2022-03-25 16:35:00|199394.7|199244.7|199433|199283|199453.4|199332.2|199358.8|199208.8|812
1648226400000|2022-03-25 16:40:00|199433.7|199283.7|199530.2|199380.2|199571.1|199472.2|199403.9|199253.9|761
1648226700000|2022-03-25 16:45:00|199528.5|199378.5|199646.2|199496.2|199666.3|199530.3|199524.6|199374.6|925
1648227000000|2022-03-25 16:50:00|199644.3|199494.3|199623.4|199473.4|199665.9|199515.9|199616|199466|846
1648227300000|2022-03-25 16:55:00|199623.6|199473.6|199563.4|199413.4|199627.9|199513.9|199499.2|199398.9|837
1648227600000|2022-03-25 17:00:00|199564.9|199414.9|199588.1|199438.1|199612.3|199462.3|199521.7|199371.7|874
1648227900000|2022-03-25 17:05:00|199586.8|199436.8|199600.3|199450.3|199616.1|199466.1|199522.7|199372.7|765
1648228200000|2022-03-25 17:10:00|199608.9|199458.9|199621.5|199471.5|199631|199481|199582.1|199432.1|679
1648228500000|2022-03-25 17:15:00|199608.9|199458.9|199597.8|199447.8|199626.8|199516.9|199531.9|199403.9|723
1648228800000|2022-03-25 17:20:00|199597.7|199447.7|199605.2|199455.2|199662.6|199512.6|199583.7|199433.7|773
1648229100000|2022-03-25 17:25:00|199605.3|199455.3|199656.9|199506.9|199670.7|199568.9|199546.3|199414.3|751
1648229400000|2022-03-25 17:30:00|199657|199507|199574.5|199424.5|199658.1|199512.5|199562.5|199419.1|831
1648229700000|2022-03-25 17:35:00|199575.2|199425.2|199630.3|199480.3|199660.5|199510.5|199549.1|199399.1|794
1648230000000|2022-03-25 17:40:00|199629.5|199479.5|199620.3|199470.3|199744.4|199594.4|199612.3|199462.3|610
1648230300000|2022-03-25 17:45:00|199620.1|199470.1|199536.7|199386.7|199631.2|199481.2|199532.6|199382.6|653
1648230600000|2022-03-25 17:50:00|199535.3|199385.3|199499.4|199349.4|199541|199398.5|199446.6|199339.1|656
1648230900000|2022-03-25 17:55:00|199499.5|199349.5|199578.7|199428.7|199587.8|199450.6|199496.1|199346.1|786
1648231200000|2022-03-25 18:00:00|199577.5|199427.5|199548.9|199398.9|199581.4|199472.4|199494.1|199367.4|779
1648231500000|2022-03-25 18:05:00|199548.6|199398.6|199551|199401|199552|199402|199405.2|199299.8|769
1648231800000|2022-03-25 18:10:00|199551.2|199401.2|199581.6|199431.6|199585|199480.9|199484|199379.5|693
1648232100000|2022-03-25 18:15:00|199581|199431|199591.4|199441.4|199604.9|199494.3|199522.7|199412.4|613
1648232400000|2022-03-25 18:20:00|199586.9|199436.9|199582.4|199432.4|199636.1|199486.1|199578.7|199428.7|636
1648232700000|2022-03-25 18:25:00|199582.3|199432.3|199593.9|199443.9|199635.5|199514.8|199524.3|199374.3|629
1648233000000|2022-03-25 18:30:00|199594.6|199444.6|199672|199522|199690.9|199578.2|199549.5|199399.5|655
1648233300000|2022-03-25 18:35:00|199673.1|199523.1|199748.9|199598.9|199752.8|199602.8|199665.8|199515.8|715
1648233600000|2022-03-25 18:40:00|199748.8|199598.8|199730.5|199580.5|199756.6|199627.8|199654.4|199504.4|658
1648233900000|2022-03-25 18:45:00|199730.4|199580.4|199778.2|199628.2|199792.2|199642.2|199669.6|199570.4|610
1648234200000|2022-03-25 18:50:00|199778|199628|199764.3|199614.3|199789.5|199639.5|199600.6|199450.6|635
1648234500000|2022-03-25 18:55:00|199763.8|199613.8|199816.7|199666.7|199819.8|199720.5|199708.1|199606.3|586
1648234800000|2022-03-25 19:00:00|199818|199668|199835.1|199685.1|199875|199776.2|199763.5|199656.4|682
1648235100000|2022-03-25 19:05:00|199839.1|199689.1|199939.5|199789.5|199951.1|199801.1|199813.3|199663.3|740
1648235400000|2022-03-25 19:10:00|199939.6|199789.6|199870.1|199720.1|199942.2|199792.2|199862.4|199712.4|745
1648235700000|2022-03-25 19:15:00|199870.3|199720.3|199919|199769|199934.3|199784.3|199865.8|199715.8|765
1648236000000|2022-03-25 19:20:00|199917.6|199767.6|199930|199780|199948.1|199798.1|199898.6|199748.6|698
1648236300000|2022-03-25 19:25:00|199933.1|199783.1|199988.8|199838.8|200005|199855|199912.7|199762.7|661
1648236600000|2022-03-25 19:30:00|199988.9|199838.9|200116.4|199966.4|200154.1|200004.1|199935.4|199785.4|865
1648236900000|2022-03-25 19:35:00|200117.4|199967.4|200153.7|200003.7|200156.2|200006.2|200106.9|199956.9|860
1648237200000|2022-03-25 19:40:00|200155.5|200005.5|200297.1|200147.1|200297.1|200147.1|200132.1|199982.1|693
1648237500000|2022-03-25 19:45:00|200281|200131|200283|200133|200375|200225|200246.4|200096.4|650
1648237800000|2022-03-25 19:50:00|200275.8|200125.8|200235.2|200085.2|200342.3|200192.3|200207.9|200057.9|660
1648238100000|2022-03-25 19:55:00|200234.7|200084.7|200125.2|199975.2|200238.6|200088.6|200117.1|199967.1|751
1648238400000|2022-03-25 20:00:00|200124.6|199974.6|200129.9|199979.9|200160.5|200010.5|200106.4|199956.4|707
1648238700000|2022-03-25 20:05:00|200130.3|199980.3|200278.9|200128.9|200303.1|200153.1|200123.9|199973.9|674
1648239000000|2022-03-25 20:10:00|200279|200129|200253.7|200103.7|200281.2|200131.2|200237.5|200087.5|474
1648239300000|2022-03-25 20:15:00|200250.7|200100.7|200319.8|200169.8|200338.4|200188.4|200235|200085|664
1648239600000|2022-03-25 20:20:00|200319.7|200169.7|200361.1|200211.1|200372.3|200222.3|200298.4|200148.4|452
1648239900000|2022-03-25 20:25:00|200359.1|200209.1|200490.3|200340.3|200495.4|200345.4|200355.2|200205.2|511
1648240200000|2022-03-25 20:30:00|200472.5|200322.5|200513.2|200363.2|200560.3|200410.3|200453.4|200303.4|421
1648240500000|2022-03-25 20:35:00|200513.4|200363.4|200245.2|200095.2|200518.3|200368.3|200207|200057|575
1648240800000|2022-03-25 20:40:00|200245.1|200095.1|200142.6|199992.6|200261.8|200111.8|200086.9|199936.9|304
1648241100000|2022-03-25 20:45:00|200137.7|199987.7|200274|200124|200418.6|200196.2|200077.3|199900.7|389
1648241400000|2022-03-25 20:50:00|200273.6|200123.6|200249.7|200099.7|200376|200149.5|200200|199956.7|438
1648241700000|2022-03-25 20:55:00|200249.4|200099.4|200408|200258|200557.5|200335|200246.6|200044.7|315
1648411200000|2022-03-27 20:00:00|200393.5|200203.5|200393.5|200203.5|200393.5|200203.5|200393.5|200203.5|1
1648411500000|2022-03-27 20:05:00|200397.5|200042.5|200617.5|200262.5|200617.5|200262.5|200397.5|200042.5|2
1648411800000|2022-03-27 20:10:00|200393.5|200203.5|200393.5|200203.5|200393.5|200203.5|200393.5|200203.5|1
1648412100000|2022-03-27 20:15:00|200397.5|200042.5|200393.5|200203.5|200397.5|200203.5|200393.5|200042.5|2
1648413300000|2022-03-27 20:35:00|200617.5|200262.5|200393.5|200203.5|200617.5|200262.5|200393.5|200203.5|2
1648413900000|2022-03-27 20:45:00|200617.5|200262.5|200393.5|200203.5|200617.5|200262.5|200393.5|200203.5|2
1648414500000|2022-03-27 20:55:00|200538.5|200183.5|200519.8|200164.8|200617.5|200262.5|200393.5|200164.8|4
1648414800000|2022-03-27 21:00:00|200524|200169|200367.7|200217.7|200539|200217.7|200350.2|200123.5|62
1648415100000|2022-03-27 21:05:00|200495.5|200185.5|200379.6|200229.6|200539|200229.6|200373.3|200091.9|56
1648415400000|2022-03-27 21:10:00|200416.7|200118.4|200494.2|200184.2|200562.9|200252.9|200376.9|200118.4|79
1648415700000|2022-03-27 21:15:00|200499.6|200189.6|200510.6|200200.6|200556.5|200246.5|200452.4|200169.6|197
1648416000000|2022-03-27 21:20:00|200512|200202|200552.9|200242.9|200552.9|200242.9|200370.9|200140.3|107
1648416300000|2022-03-27 21:25:00|200520.7|200210.7|200506.7|200196.7|200551.3|200241.3|200470.8|200160.8|114
1648416600000|2022-03-27 21:30:00|200506.8|200196.8|200509.8|200199.8|200517.2|200207.2|200463|200171.9|216
1648416900000|2022-03-27 21:35:00|200506.5|200196.5|200470.9|200160.9|200513.6|200203.6|200429.4|200158.9|139
1648417200000|2022-03-27 21:40:00|200478.3|200168.3|200497.3|200192.6|200521.7|200211.7|200433.5|200161.9|180
1648417500000|2022-03-27 21:45:00|200517.6|200207.6|200487.1|200177.1|200524|200214|200440.4|200166.8|110
1648417800000|2022-03-27 21:50:00|200470.4|200187.9|200754.7|200444.7|200800.5|200500.1|200364.5|200150.2|285
1648418100000|2022-03-27 21:55:00|200748.4|200438.4|200645|200495|200756.6|200507.5|200619|200416.3|199
1648418400000|2022-03-27 22:00:00|200705.9|200434.3|200583.6|200296.2|200719.8|200495|200475.6|200165.6|738
1648418700000|2022-03-27 22:05:00|200591.4|200284.6|200499|200349|200711.7|200401.7|200495.6|200267.5|618
1648419000000|2022-03-27 22:10:00|200500.2|200350.2|200359.7|200209.7|200561.3|200353|200355.2|200125.7|553
1648419300000|2022-03-27 22:15:00|200360|200210|200334.3|200184.3|200417.4|200214.1|200322.6|200098.4|348
1648419600000|2022-03-27 22:20:00|200408.9|200109.2|200345|200195|200434.8|200207.1|200316.1|200109.2|391
1648419900000|2022-03-27 22:25:00|200346.1|200196.1|200406.9|200096.9|200418.4|200210.3|200322.4|200093.1|498
1648420200000|2022-03-27 22:30:00|200325.6|200175.6|200345.9|200195.9|200428.1|200204.5|200321.6|200116.4|344
1648420500000|2022-03-27 22:35:00|200345.7|200195.7|200322|200172|200428.3|200202.1|200315.9|200100|278
1648420800000|2022-03-27 22:40:00|200321.8|200171.8|200318.7|200168.7|200423.4|200194.1|200299.6|200093.5|294
1648421100000|2022-03-27 22:45:00|200319.1|200169.1|200388.9|200238.9|200396.3|200238.9|200296.6|200095.1|263
1648421400000|2022-03-27 22:50:00|200387.9|200237.9|200412|200262|200423|200273|200373|200223|327
1648421700000|2022-03-27 22:55:00|200413|200263|200469.2|200319.2|200537|200321.6|200409.1|200227|362
1648422000000|2022-03-27 23:00:00|200470.5|200320.5|200418.7|200268.7|200470.5|200320.5|200394.3|200244.3|469
1648422300000|2022-03-27 23:05:00|200422.3|200272.3|200418|200268|200457.5|200307.5|200412.8|200262.8|359
1648422600000|2022-03-27 23:10:00|200415|200265|200492.3|200342.3|200507.5|200357.5|200408.7|200258.7|390
1648422900000|2022-03-27 23:15:00|200491.8|200341.8|200371.5|200221.5|200496.1|200346.1|200345.4|200195.4|398
1648423200000|2022-03-27 23:20:00|200372.6|200222.6|200400.8|200250.8|200419.9|200253.9|200356.7|200151.1|285
1648423500000|2022-03-27 23:25:00|200401|200251|200398.6|200248.6|200414.1|200264.1|200383.6|200233.6|352
1648423800000|2022-03-27 23:30:00|200397.1|200247.1|200424.7|200274.7|200453.1|200303.1|200377.8|200227.8|303
1648424100000|2022-03-27 23:35:00|200427.8|200277.8|200394|200244|200446|200296|200376.2|200226.2|373
1648424400000|2022-03-27 23:40:00|200393.6|200243.6|200397.7|200247.7|200414.6|200264.6|200368|200218|467
1648424700000|2022-03-27 23:45:00|200399.5|200249.5|200409.2|200259.2|200426.4|200276.4|200384.5|200234.5|558
1648425000000|2022-03-27 23:50:00|200410.5|200260.5|200411.2|200261.2|200430.6|200280.6|200395.1|200245.1|388
1648425300000|2022-03-27 23:55:00|200411.3|200261.3|200415.2|200265.2|200421.6|200271.6|200392.2|200242.2|502
1648425600000|2022-03-28 00:00:00|200415.6|200265.6|200527.4|200377.4|200536.3|200386.3|200415.6|200265.6|504
1648425900000|2022-03-28 00:05:00|200528.7|200378.7|200530.6|200380.6|200574.7|200424.7|200511.3|200361.3|412
1648426200000|2022-03-28 00:10:00|200530.3|200380.3|200549.7|200399.7|200550.6|200400.6|200523.5|200373.5|328
1648426500000|2022-03-28 00:15:00|200548.1|200398.1|200528.3|200378.3|200554.5|200404.5|200523.8|200373.8|448
1648426800000|2022-03-28 00:20:00|200527|200377|200603.8|200453.8|200608|200458|200524.7|200374.7|597
1648427100000|2022-03-28 00:25:00|200603.9|200453.9|200564|200414|200629.8|200479.8|200547.8|200397.8|371
1648427400000|2022-03-28 00:30:00|200569.3|200419.3|200615.2|200465.2|200632.9|200482.9|200558.7|200408.7|389
1648427700000|2022-03-28 00:35:00|200619.5|200469.5|200591.8|200441.8|200661.8|200511.8|200580.2|200430.2|419
1648428000000|2022-03-28 00:40:00|200597|200447|200618.7|200468.7|200637.8|200487.8|200597|200447|413
1648428300000|2022-03-28 00:45:00|200617.9|200467.9|200621|200471|200662.5|200512.5|200602.4|200452.4|520
1648428600000|2022-03-28 00:50:00|200621.2|200471.2|200916.9|200766.9|200916.9|200766.9|200608.6|200458.6|594
1648428900000|2022-03-28 00:55:00|200892.3|200742.3|200782.2|200632.2|201013.9|200812|200758.4|200608.4|644
1648429200000|2022-03-28 01:00:00|200783|200633|200743.3|200593.3|200798.5|200648.5|200683.8|200533.8|655
1648429500000|2022-03-28 01:05:00|200743.7|200593.7|200650.6|200500.6|200768.7|200618.7|200645.8|200495.8|522
1648429800000|2022-03-28 01:10:00|200651.2|200501.2|200714.2|200564.2|200773.8|200623.8|200616.3|200466.3|820
1648430100000|2022-03-28 01:15:00|200713.6|200563.6|200815.4|200665.4|200830.2|200680.2|200687|200537|706
1648430400000|2022-03-28 01:20:00|200817.5|200667.5|201026|200876|201060.5|200910.5|200817.5|200667.5|676
1648430700000|2022-03-28 01:25:00|201024.5|200874.5|201112.9|200962.9|201122.8|200972.8|201015.5|200865.5|682
1648431000000|2022-03-28 01:30:00|201113.7|200963.7|201229|201079|201233.1|201083.1|201113.7|200963.7|669
1648431300000|2022-03-28 01:35:00|201228.6|201078.6|201146.3|200996.3|201236.9|201086.9|201146.3|200996.3|527
1648431600000|2022-03-28 01:40:00|201142.9|200992.9|201178.6|201028.6|201190.4|201040.4|201134|200984|423
1648431900000|2022-03-28 01:45:00|201177.2|201027.2|201209.3|201059.3|201218.5|201068.5|201158.3|201008.3|528
1648432200000|2022-03-28 01:50:00|201206.8|201056.8|201133.9|200983.9|201210.4|201060.4|201131.4|200981.4|571
1648432500000|2022-03-28 01:55:00|201135.7|200985.7|201021.9|200871.9|201156.8|201006.8|200999.8|200849.8|503
1648432800000|2022-03-28 02:00:00|201022.4|200872.4|200977.6|200827.6|201040.6|200890.6|200958.4|200808.4|735
1648433100000|2022-03-28 02:05:00|200977.4|200827.4|200932.3|200782.3|201014.4|200864.4|200928.5|200778.5|708
1648433400000|2022-03-28 02:10:00|200931.4|200781.4|200963.9|200813.9|200985.5|200835.5|200891.6|200741.6|696
1648433700000|2022-03-28 02:15:00|200965.7|200815.7|200974.8|200824.8|200996.9|200846.9|200946.5|200796.5|640
1648434000000|2022-03-28 02:20:00|200972.2|200822.2|201045.6|200895.6|201087.5|200937.5|200965.5|200815.5|521
1648434300000|2022-03-28 02:25:00|201041.7|200891.7|201052.6|200902.6|201071.2|200921.2|201025.8|200875.8|449
1648434600000|2022-03-28 02:30:00|201042.3|200892.3|201025.4|200875.4|201053.2|200903.2|200997|200847|527
1648434900000|2022-03-28 02:35:00|201026.6|200876.6|201029.8|200879.8|201030.5|200880.5|201004.7|200854.7|491
1648435200000|2022-03-28 02:40:00|201031.7|200881.7|201013|200863|201031.7|200881.7|201007.3|200857.3|609
1648435500000|2022-03-28 02:45:00|201012.3|200862.3|200884.5|200734.5|201017.1|200867.1|200878.5|200728.5|601
1648435800000|2022-03-28 02:50:00|200884.3|200734.3|200860.6|200710.6|200900.3|200750.3|200858.1|200708.1|611
1648436100000|2022-03-28 02:55:00|200860.7|200710.7|200865.7|200715.7|200881.2|200731.2|200855.6|200705.6|554
1648436400000|2022-03-28 03:00:00|200870.4|200720.4|200926|200776|200927.4|200777.4|200840.6|200690.6|471
1648436700000|2022-03-28 03:05:00|200925.2|200775.2|200908.1|200758.1|200926.5|200776.5|200889.2|200739.2|458
1648437000000|2022-03-28 03:10:00|200906.1|200756.1|200993.3|200843.3|201003.1|200853.1|200890.7|200740.7|462
1648437300000|2022-03-28 03:15:00|200993.6|200843.6|200992|200842|201004|200854|200985.8|200835.8|326
1648437600000|2022-03-28 03:20:00|200992.6|200842.6|200997.3|200847.3|201007.9|200857.9|200988.7|200838.7|301
1648437900000|2022-03-28 03:25:00|200998.3|200848.3|200994.8|200844.8|201001.4|200851.4|200986.8|200836.8|274
1648438200000|2022-03-28 03:30:00|200994.7|200844.7|200994.1|200844.1|201003.4|200853.4|200980.9|200830.9|334
1648438500000|2022-03-28 03:35:00|200992.4|200842.4|200967.3|200817.3|200996.4|200846.4|200961.1|200811.1|263
1648438800000|2022-03-28 03:40:00|200966.1|200816.1|200953.8|200803.8|200985|200835|200938.7|200788.7|369
1648439100000|2022-03-28 03:45:00|200954.1|200804.1|200974.8|200824.8|200984.7|200834.7|200951|200801|434
1648439400000|2022-03-28 03:50:00|200975.5|200825.5|201049.1|200899.1|201054.1|200904.1|200960.1|200810.1|546
1648439700000|2022-03-28 03:55:00|201041.7|200891.7|201101.1|200951.1|201246.9|201096.9|201038.3|200888.3|538
1648440000000|2022-03-28 04:00:00|201100.1|200950.1|200962.2|200812.2|201107.2|200957.2|200961.1|200811.1|604
1648440300000|2022-03-28 04:05:00|200963|200813|201026.9|200876.9|201030.9|200880.9|200961.9|200811.9|409
1648440600000|2022-03-28 04:10:00|201026.8|200876.8|201025.8|200875.8|201036.8|200886.8|201002.8|200852.8|457
1648440900000|2022-03-28 04:15:00|201027|200877|201013.5|200863.5|201029.4|200879.4|200986.5|200836.5|356
1648441200000|2022-03-28 04:20:00|201013.1|200863.1|200970.7|200820.7|201013.3|200863.3|200962.8|200812.8|407
1648441500000|2022-03-28 04:25:00|200970.9|200820.9|201052|200902|201059.3|200909.3|200969.5|200819.5|565
1648441800000|2022-03-28 04:30:00|201052.5|200902.5|201074.2|200924.2|201093.4|200943.4|201051.4|200901.4|484
1648442100000|2022-03-28 04:35:00|201072.8|200922.8|201065.6|200915.6|201079.4|200929.4|201037.6|200887.6|498
1648442400000|2022-03-28 04:40:00|201066.4|200916.4|201060.6|200910.6|201076.4|200926.4|201049.8|200899.8|497
1648442700000|2022-03-28 04:45:00|201060.5|200910.5|201068.3|200918.3|201081.5|200931.5|201053.6|200903.6|412
1648443000000|2022-03-28 04:50:00|201067.9|200917.9|201074.3|200924.3|201084|200934|201062.4|200912.4|279
1648443300000|2022-03-28 04:55:00|201065|200915|201083.4|200933.4|201083.6|200933.6|201065|200915|319
1648443600000|2022-03-28 05:00:00|201083|200933|201187.2|201037.2|201198.6|201048.6|201081.3|200931.3|553
1648443900000|2022-03-28 05:05:00|201189.1|201039.1|201173.6|201023.6|201196.5|201046.5|201164.5|201014.5|332
1648444200000|2022-03-28 05:10:00|201187|201037|201188.2|201038.2|201196.1|201046.1|201166.1|201016.1|535
1648444500000|2022-03-28 05:15:00|201188|201038|201177.2|201027.2|201190.3|201040.3|201137.4|200987.4|432
1648444800000|2022-03-28 05:20:00|201176.6|201026.6|201138.3|200988.3|201181.7|201031.7|201134.1|200984.1|360
1648445100000|2022-03-28 05:25:00|201136.6|200986.6|201118.1|200968.1|201144.2|200994.2|201089.3|200939.3|287
1648445400000|2022-03-28 05:30:00|201119|200969|201194.9|201044.9|201206.6|201056.6|201101.3|200951.3|669
1648445700000|2022-03-28 05:35:00|201216.6|201066.6|201273.4|201123.4|201298.2|201148.2|201209.4|201059.4|668
1648446000000|2022-03-28 05:40:00|201272.5|201122.5|201310.8|201160.8|201348.9|201198.9|201268.2|201118.2|700
1648446300000|2022-03-28 05:45:00|201310.3|201160.3|201299.6|201149.6|201310.8|201160.8|201261.8|201111.8|633
1648446600000|2022-03-28 05:50:00|201300.4|201150.4|201299.6|201149.6|201305.2|201155.2|201282.2|201132.2|578
1648446900000|2022-03-28 05:55:00|201299.1|201149.1|201252.6|201102.6|201307.7|201157.7|201239.2|201089.2|529
1648447200000|2022-03-28 06:00:00|201219.1|201069.1|201129.1|200979.1|201225.2|201075.2|201122.3|200972.3|601
1648447500000|2022-03-28 06:05:00|201128.3|200978.3|201229.3|201079.3|201237|201087|201107.7|200957.7|479
1648447800000|2022-03-28 06:10:00|201230.1|201080.1|201191.5|201041.5|201265.5|201115.5|201191.2|201041.2|551
1648448100000|2022-03-28 06:15:00|201190.3|201040.3|201130.5|200980.5|201224.6|201074.6|201126.5|200976.5|569
1648448400000|2022-03-28 06:20:00|201128.9|200978.9|201118.5|200968.5|201174.8|201024.8|201112.3|200962.3|563
1648448700000|2022-03-28 06:25:00|201117.6|200967.6|201226.9|201076.9|201228.8|201078.8|201113.8|200963.8|709
1648449000000|2022-03-28 06:30:00|201218.7|201068.7|201145.1|200995.1|201222.5|201072.5|201138.3|200988.3|739
1648449300000|2022-03-28 06:35:00|201144.4|200994.4|200963.3|200813.3|201195|201045|200957.5|200807.5|803
1648449600000|2022-03-28 06:40:00|200967.8|200817.8|200936.6|200786.6|200977.1|200827.1|200916.3|200766.3|679
1648449900000|2022-03-28 06:45:00|200936.9|200786.9|200937.9|200787.9|200956.5|200806.5|200876.8|200726.8|549
1648450200000|2022-03-28 06:50:00|200937.8|200787.8|200995.9|200845.9|200998.6|200848.6|200932.2|200782.2|458
1648450500000|2022-03-28 06:55:00|200996.5|200846.5|201014.3|200864.3|201054.6|200904.6|200958.1|200808.1|650
1648450800000|2022-03-28 07:00:00|201030.3|200880.3|200851.6|200701.6|201030.3|200880.3|200833.1|200683.1|886
1648451100000|2022-03-28 07:05:00|200850.5|200700.5|200671.7|200521.7|200853.6|200703.6|200642.2|200492.2|886
1648451400000|2022-03-28 07:10:00|200671.2|200521.2|200714.1|200564.1|200772.5|200622.5|200660.9|200510.9|882
1648451700000|2022-03-28 07:15:00|200713.6|200563.6|200693.3|200543.3|200715.6|200578.4|200628.4|200487.1|823
1648452000000|2022-03-28 07:20:00|200692.6|200542.6|200798.8|200648.8|200819.8|200669.8|200651.5|200514.4|613
1648452300000|2022-03-28 07:25:00|200798.9|200648.9|200763.4|200613.4|200844.4|200694.4|200754|200604|721
1648452600000|2022-03-28 07:30:00|200768.1|200618.1|200651.7|200501.7|200808.4|200658.4|200632.8|200482.8|710
1648452900000|2022-03-28 07:35:00|200653.1|200503.1|200704.3|200554.3|200709.2|200559.2|200646.5|200496.5|694
1648453200000|2022-03-28 07:40:00|200706.4|200556.4|200731.9|200581.9|200783.3|200633.3|200668.8|200518.8|737
1648453500000|2022-03-28 07:45:00|200730.7|200580.7|200716.5|200566.5|200781.3|200631.3|200707.2|200557.2|680
1648453800000|2022-03-28 07:50:00|200716.6|200566.6|200594.7|200444.7|200728.6|200578.6|200587.3|200442.1|636
1648454100000|2022-03-28 07:55:00|200594|200444|200754.9|200604.9|200758.6|200608.6|200594|200444|786
1648454400000|2022-03-28 08:00:00|200754.3|200604.3|200708.6|200558.6|200795.4|200645.4|200706|200556|775
1648454700000|2022-03-28 08:05:00|200705.2|200555.2|200652.4|200502.4|200778.2|200628.2|200647.9|200497.9|712
1648455000000|2022-03-28 08:10:00|200653.1|200503.1|200540.4|200390.4|200653.1|200503.1|200539|200389|748
1648455300000|2022-03-28 08:15:00|200540.5|200390.5|200478.2|200328.2|200563.7|200413.7|200423.7|200273.7|795
1648455600000|2022-03-28 08:20:00|200483.9|200333.9|200493.4|200343.4|200542.6|200392.6|200430.1|200314.9|802
1648455900000|2022-03-28 08:25:00|200492.7|200342.7|200476.3|200326.3|200540.2|200390.2|200467.3|200317.3|768
1648456200000|2022-03-28 08:30:00|200473|200323|200606.1|200456.1|200622.7|200472.7|200463.1|200313.1|773
1648456500000|2022-03-28 08:35:00|200606.4|200456.4|200466.2|200316.2|200613.5|200463.5|200461|200311|822
1648456800000|2022-03-28 08:40:00|200463.9|200313.9|200438.3|200288.3|200545.6|200395.6|200433|200283|798
1648457100000|2022-03-28 08:45:00|200437.2|200287.2|200279.2|200129.2|200482.8|200332.8|200267.3|200117.3|834
1648457400000|2022-03-28 08:50:00|200280.6|200130.6|200308.8|200158.8|200342.3|200222.7|200190.6|200071.2|874
1648457700000|2022-03-28 08:55:00|200310.1|200160.1|200334.6|200184.6|200392.4|200260.2|200268.5|200118.5|882
1648458000000|2022-03-28 09:00:00|200333.4|200183.4|200407|200257|200420.8|200270.8|200271.6|200121.6|845
1648458300000|2022-03-28 09:05:00|200406.5|200256.5|200352.4|200202.4|200480.6|200330.6|200303.6|200153.6|848
1648458600000|2022-03-28 09:10:00|200351.1|200201.1|200385.4|200235.4|200421.3|200271.3|200337|200187|705
1648458900000|2022-03-28 09:15:00|200385.3|200235.3|200393.9|200243.9|200438.7|200288.7|200353.1|200203.1|780
1648459200000|2022-03-28 09:20:00|200394|200244|200509|200359|200517.4|200367.4|200394|200244|736
1648459500000|2022-03-28 09:25:00|200508.5|200358.5|200492.3|200342.3|200527.8|200377.8|200489.9|200339.9|574
1648459800000|2022-03-28 09:30:00|200492.2|200342.2|200260.9|200110.9|200528|200378|200256.3|200106.3|772
1648460100000|2022-03-28 09:35:00|200261.8|200111.8|200275.2|200125.2|200306.8|200156.8|200221.5|200071.5|860
1648460400000|2022-03-28 09:40:00|200275.8|200125.8|200396.9|200246.9|200416.5|200266.5|200231.4|200081.4|824
1648460700000|2022-03-28 09:45:00|200397.9|200247.9|200522|200372|200532.7|200382.7|200394.7|200244.7|841
1648461000000|2022-03-28 09:50:00|200521.8|200371.8|200560.6|200410.6|200567.1|200417.1|200513.9|200363.9|690
1648461300000|2022-03-28 09:55:00|200562.2|200412.2|200523.7|200373.7|200569|200419|200502.3|200352.3|578
1648461600000|2022-03-28 10:00:00|200529.7|200379.7|200480.5|200330.5|200559.1|200409.1|200480.5|200330.5|677
1648461900000|2022-03-28 10:05:00|200479.8|200329.8|200480.9|200330.9|200499.7|200349.7|200437|200287|817
1648462200000|2022-03-28 10:10:00|200482.2|200332.2|200558.3|200408.3|200569.1|200419.1|200457|200307|700
1648462500000|2022-03-28 10:15:00|200557.6|200407.6|200484.1|200334.1|200559.7|200409.7|200479.9|200329.9|677
1648462800000|2022-03-28 10:20:00|200484.2|200334.2|200512.2|200362.2|200516.4|200366.4|200462.1|200312.1|661
1648463100000|2022-03-28 10:25:00|200511.9|200361.9|200436.5|200286.5|200553.8|200403.8|200432.8|200282.8|779
1648463400000|2022-03-28 10:30:00|200437.2|200287.2|200445.5|200295.5|200477|200327|200417.7|200267.7|934
1648463700000|2022-03-28 10:35:00|200444.9|200294.9|200473.3|200323.3|200483.2|200333.2|200423.4|200273.4|820
1648464000000|2022-03-28 10:40:00|200472.6|200322.6|200448.7|200298.7|200517.1|200367.1|200441.8|200291.8|772
1648464300000|2022-03-28 10:45:00|200448.1|200298.1|200439.3|200289.3|200460.3|200310.3|200404.9|200254.9|832
1648464600000|2022-03-28 10:50:00|200439.7|200289.7|200317.9|200167.9|200475.1|200325.1|200271|200167.4|764
1648464900000|2022-03-28 10:55:00|200318.3|200168.3|200317.6|200167.6|200444.4|200294.4|200313.2|200163.2|846
1648465200000|2022-03-28 11:00:00|200333.2|200183.2|200289.9|200139.9|200400.7|200250.7|200255.7|200135.5|831
1648465500000|2022-03-28 11:05:00|200284.2|200134.2|200336.8|200186.8|200391.5|200241.5|200284.2|200134.2|829
1648465800000|2022-03-28 11:10:00|200335.1|200185.1|200312.1|200162.1|200369.7|200219.7|200310.5|200160.5|796
1648466100000|2022-03-28 11:15:00|200311.6|200161.6|200300.8|200150.8|200400.3|200250.3|200286|200136|801
1648466400000|2022-03-28 11:20:00|200300|200150|200280.4|200130.4|200314.6|200164.6|200275.7|200125.7|722
1648466700000|2022-03-28 11:25:00|200283.9|200133.9|200321.9|200171.9|200335.9|200185.9|200275.4|200125.4|681
1648467000000|2022-03-28 11:30:00|200320.8|200170.8|200441.9|200291.9|200453|200350.2|200174.7|200067.1|718
1648467300000|2022-03-28 11:35:00|200443|200293|200414.4|200264.4|200452.3|200345.6|200356.1|200222.7|615
1648467600000|2022-03-28 11:40:00|200415|200265|200434|200284|200447.7|200349.4|200378|200250.3|786
1648467900000|2022-03-28 11:45:00|200434.9|200284.9|200371.6|200221.6|200445.5|200306.5|200350.6|200200.6|854
1648468200000|2022-03-28 11:50:00|200372.1|200222.1|200328.9|200178.9|200436.1|200335.1|200297.7|200176|844
1648468500000|2022-03-28 11:55:00|200330.9|200180.9|200444.3|200294.3|200445.7|200297.3|200327.1|200177.1|881
1648468800000|2022-03-28 12:00:00|200442.2|200292.2|200439.7|200289.7|200479.3|200365.2|200413.9|200272.6|815
1648469100000|2022-03-28 12:05:00|200440.4|200290.4|200467.1|200317.1|200512.1|200383.1|200433.1|200289.4|848
1648469400000|2022-03-28 12:10:00|200466.8|200316.8|200550.2|200400.2|200553.3|200403.3|200432.6|200282.6|856
1648469700000|2022-03-28 12:15:00|200550.3|200400.3|200504.8|200354.8|200711.5|200561.5|200502.1|200352.1|969
1648470000000|2022-03-28 12:20:00|200504.5|200354.5|200298.6|200148.6|200535.6|200385.6|200290|200140|1044
1648470300000|2022-03-28 12:25:00|200298.4|200148.4|200313.6|200163.6|200327.8|200177.8|200252.1|200102.1|799
1648470600000|2022-03-28 12:30:00|200314.9|200164.9|200595.5|200445.5|200595.5|200445.5|200301|200151|904
1648470900000|2022-03-28 12:35:00|200595.1|200445.1|200656.9|200506.9|200731.5|200581.5|200587.5|200437.5|954
1648471200000|2022-03-28 12:40:00|200659.4|200509.4|200848.9|200698.9|200955.9|200805.9|200659.4|200509.4|1013
1648471500000|2022-03-28 12:45:00|200846.8|200696.8|200820.6|200670.6|200866.5|200716.5|200740.5|200590.5|956
1648471800000|2022-03-28 12:50:00|200821.4|200671.4|200840.4|200690.4|200938.1|200788.1|200794.5|200661.5|939
1648472100000|2022-03-28 12:55:00|200840.3|200690.3|200905.9|200755.9|200929|200779|200837.1|200687.1|1021
1648472400000|2022-03-28 13:00:00|200904.9|200754.9|200858|200708|201003.2|200853.2|200852.1|200702.1|1071
1648472700000|2022-03-28 13:05:00|200856|200706|200977.1|200827.1|201013.8|200863.8|200852.1|200702.1|939
1648473000000|2022-03-28 13:10:00|200978.4|200828.4|200909.7|200759.7|201120.5|201009.8|200874.9|200724.9|1044
1648473300000|2022-03-28 13:15:00|200910.6|200760.6|200981.1|200831.1|200995.9|200845.9|200836.7|200686.7|1005
1648473600000|2022-03-28 13:20:00|200979.6|200829.6|200945.8|200795.8|200994.4|200844.4|200864.8|200764|898
1648473900000|2022-03-28 13:25:00|200946.4|200796.4|200998.3|200848.3|201001.2|200851.2|200871.2|200721.2|869
1648474200000|2022-03-28 13:30:00|200989.8|200839.8|200928.2|200778.2|201087.5|200943.2|200919.7|200774|1076
1648474500000|2022-03-28 13:35:00|200928.4|200778.4|200948.3|200798.3|200998.2|200891.6|200893.4|200743.4|1033
1648474800000|2022-03-28 13:40:00|200945|200795|201076.8|200926.8|201086.2|200961.9|200861.7|200728|962
1648475100000|2022-03-28 13:45:00|201074.9|200924.9|201348|201198|201353.7|201203.7|201035.1|200920.5|947
1648475400000|2022-03-28 13:50:00|201346.5|201196.5|201397.8|201247.8|201495.8|201356.2|201284.2|201134.2|943
1648475700000|2022-03-28 13:55:00|201400.1|201250.1|201231.5|201081.5|201417.6|201267.6|201200.8|201076.7|867
1648476000000|2022-03-28 14:00:00|201229.7|201079.7|201445.6|201295.6|201457.5|201307.5|201229.7|201079.7|1009
1648476300000|2022-03-28 14:05:00|201445.8|201295.8|201515.4|201365.4|201532.1|201382.1|201394.9|201244.9|1034
1648476600000|2022-03-28 14:10:00|201514.7|201364.7|201568.6|201418.6|201573.7|201423.7|201489.5|201339.5|899
1648476900000|2022-03-28 14:15:00|201566.7|201416.7|201472.3|201322.3|201566.7|201416.7|201384.5|201234.5|948
1648477200000|2022-03-28 14:20:00|201467.9|201317.9|201473.9|201323.9|201578.5|201428.5|201464.3|201314.3|1041
1648477500000|2022-03-28 14:25:00|201472.9|201322.9|201542.9|201392.9|201558.2|201408.2|201453.4|201303.4|1052
1648477800000|2022-03-28 14:30:00|201546.3|201396.3|201681.1|201531.1|201704.4|201554.4|201488|201385.2|941
1648478100000|2022-03-28 14:35:00|201683.7|201533.7|201819.6|201669.6|201865.1|201715.1|201653.1|201512|993
1648478400000|2022-03-28 14:40:00|201816.7|201666.7|201943.8|201793.8|201947.6|201797.6|201651.4|201533.8|870
1648478700000|2022-03-28 14:45:00|201935.7|201785.7|201945.4|201795.4|201977|201845.6|201836.7|201736.1|869
1648479000000|2022-03-28 14:50:00|201966.4|201816.4|201680.7|201530.7|201973.6|201872.1|201674.5|201524.5|827
1648479300000|2022-03-28 14:55:00|201678.7|201528.7|201488.1|201338.1|201699.2|201549.2|201375.6|201264.3|915
1648479600000|2022-03-28 15:00:00|201490.4|201340.4|201420.8|201270.8|201570|201440|201393.3|201255|1119
1648479900000|2022-03-28 15:05:00|201420.6|201270.6|201361.3|201211.3|201487.7|201361.1|201352.9|201202.9|1040
1648480200000|2022-03-28 15:10:00|201358.9|201208.9|201352.7|201202.7|201367|201217|201303|201153|791
1648480500000|2022-03-28 15:15:00|201353|201203|201396.1|201246.1|201476.2|201326.2|201338.9|201188.9|739
1648480800000|2022-03-28 15:20:00|201397.7|201247.7|201465.3|201315.3|201486.1|201380.6|201390.5|201240.5|715
1648481100000|2022-03-28 15:25:00|201467|201317|201350|201200|201546.2|201443.2|201343.5|201200|889
1648481400000|2022-03-28 15:30:00|201349.2|201199.2|201529.1|201379.1|201548.1|201449.8|201332.1|201193.6|975
1648481700000|2022-03-28 15:35:00|201532.8|201382.8|201506.6|201356.6|201636.7|201486.7|201398.8|201248.8|1072
1648482000000|2022-03-28 15:40:00|201506.1|201356.1|201395.6|201245.6|201568.6|201418.6|201393.3|201243.3|1087
1648482300000|2022-03-28 15:45:00|201389.4|201239.4|201478.2|201328.2|201483.1|201333.1|201376.3|201226.3|975
1648482600000|2022-03-28 15:50:00|201483.1|201333.1|201478.8|201328.8|201499.9|201393.7|201380.7|201230.7|984
1648482900000|2022-03-28 15:55:00|201478.9|201328.9|201457.8|201307.8|201502|201405.4|201380.8|201262.6|994
1648483200000|2022-03-28 16:00:00|201454.9|201304.9|201464.6|201314.6|201515.5|201406.7|201392|201274.6|899
1648483500000|2022-03-28 16:05:00|201466.1|201316.1|201369.7|201219.7|201485.7|201335.7|201329.4|201210.6|730
1648483800000|2022-03-28 16:10:00|201370.6|201220.6|201313.5|201163.5|201421.7|201271.7|201281.1|201149.4|765
1648484100000|2022-03-28 16:15:00|201315.6|201165.6|201280.2|201130.2|201344.5|201194.5|201271.4|201121.4|735
1648484400000|2022-03-28 16:20:00|201283.1|201133.1|201249.6|201099.6|201283.1|201145.9|201153.8|201003.8|767
1648484700000|2022-03-28 16:25:00|201247.2|201097.2|201166.5|201016.5|201268.5|201118.5|201156.2|201006.2|762
1648485000000|2022-03-28 16:30:00|201167.1|201017.1|201265.7|201115.7|201280.2|201130.2|201166|201016|901
1648485300000|2022-03-28 16:35:00|201268.8|201118.8|201191.2|201041.2|201283.7|201154.7|201161|201038|883
1648485600000|2022-03-28 16:40:00|201190.6|201040.6|201088.6|200938.6|201190.6|201040.6|201086.1|200936.1|859
1648485900000|2022-03-28 16:45:00|201088.5|200938.5|201090.4|200940.4|201165.6|201065.4|201026.8|200930.3|892
1648486200000|2022-03-28 16:50:00|201090.5|200940.5|201037.6|200987.6|201110.6|201015.3|201032.7|200897.9|667
1648486500000|2022-03-28 16:55:00|201038.4|200988.4|201161.6|201011.6|201163.9|201062.7|201024.7|200923.2|766
1648486800000|2022-03-28 17:00:00|201160.1|201010.1|201207.5|201057.5|201214|201111.9|201076.2|200975.2|846
1648487100000|2022-03-28 17:05:00|201205.1|201055.1|201213.7|201063.7|201248.9|201150.1|201154.9|201052.7|810
1648487400000|2022-03-28 17:10:00|201212.1|201062.1|201158.8|201108.8|201222.8|201111.6|201150.4|201050.8|709
1648487700000|2022-03-28 17:15:00|201158.4|201108.4|201223.9|201073.9|201258.5|201157.1|201152.3|201051.5|706
1648488000000|2022-03-28 17:20:00|201225.1|201075.1|201204|201054|201261.7|201164.4|201142.1|201041.9|748
1648488300000|2022-03-28 17:25:00|201201.3|201051.3|201091.2|201041.2|201250.3|201153.4|201086.1|200982.5|687
1648488600000|2022-03-28 17:30:00|201146.2|200996.2|201077.7|200927.7|201164.5|201062.5|201059.4|200923.4|641
1648488900000|2022-03-28 17:35:00|201077.5|200927.5|201177.8|201027.8|201209.5|201107.3|201074.2|200924.2|735
1648489200000|2022-03-28 17:40:00|201178.1|201028.1|201209.7|201059.7|201211.6|201067.7|201101.6|200990.4|677
1648489500000|2022-03-28 17:45:00|201210.2|201060.2|201209.4|201059.4|201243.3|201126|201176|201027|767
1648489800000|2022-03-28 17:50:00|201209.9|201059.9|201161.4|201011.4|201225.2|201122.6|201100.6|200973|614
1648490100000|2022-03-28 17:55:00|201160.9|201010.9|201223.7|201173.7|201271.3|201177.8|201094.5|200996.4|656
1648490400000|2022-03-28 18:00:00|201220|201170|201280.7|201230.7|201325.8|201238|201200.7|201113.3|619
1648490700000|2022-03-28 18:05:00|201328.8|201178.8|201154.9|201104.9|201328.8|201227.2|201143|201047.9|664
1648491000000|2022-03-28 18:10:00|201153.9|201103.9|201284.2|201134.2|201290.2|201178.9|201147.5|201046.2|751
1648491300000|2022-03-28 18:15:00|201286.8|201136.8|201285.2|201135.2|201286.8|201182.8|201189.3|201079.3|755
1648491600000|2022-03-28 18:20:00|201285.5|201135.5|201287.9|201137.9|201334.6|201235.9|201228.3|201129|755
1648491900000|2022-03-28 18:25:00|201290.8|201140.8|201150.8|201100.8|201326.5|201225.6|201138|201039.7|681
1648492200000|2022-03-28 18:30:00|201152.2|201102.2|201246.2|201096.2|201351.9|201237.6|201146.3|201045.4|701
1648492500000|2022-03-28 18:35:00|201245.8|201095.8|201175.2|201025.2|201249.8|201137.9|201112.8|200996.2|630
1648492800000|2022-03-28 18:40:00|201174.6|201024.6|201197.4|201047.4|201215.7|201105.5|201107.1|201004.2|580
1648493100000|2022-03-28 18:45:00|201195.9|201045.9|201160.5|201010.5|201196.1|201088.1|201112.8|200991.7|812
1648493400000|2022-03-28 18:50:00|201161.2|201011.2|201028.1|200878.1|201168.9|201018.9|200924.9|200837|819
1648493700000|2022-03-28 18:55:00|201027.5|200877.5|200991.7|200841.7|201032.1|200928.6|200939.1|200835.8|886
1648494000000|2022-03-28 19:00:00|200992.3|200842.3|201001.8|200851.8|201055.6|200944.5|200986.6|200836.6|735
1648494300000|2022-03-28 19:05:00|201001.6|200851.6|201087.4|200937.4|201091|200990.2|200996.3|200846.3|633
1648494600000|2022-03-28 19:10:00|201086.1|200936.1|201156.8|201006.8|201193|201065.3|201073.4|200923.4|525
1648494900000|2022-03-28 19:15:00|201156.5|201006.5|201207.5|201057.5|201216.6|201066.6|201155.5|201005.5|566
1648495200000|2022-03-28 19:20:00|201204.3|201054.3|201210.9|201060.9|201217.5|201067.5|201166.1|201016.1|713
1648495500000|2022-03-28 19:25:00|201216.6|201066.6|201252.7|201102.7|201314.8|201164.8|201210.8|201060.8|751
1648495800000|2022-03-28 19:30:00|201274.8|201124.8|201185.6|201035.6|201275.6|201134|201139.5|201027.3|737
1648496100000|2022-03-28 19:35:00|201186.3|201036.3|201240.7|201090.7|201247.9|201153|201147.4|201036.3|576
1648496400000|2022-03-28 19:40:00|201240.8|201090.8|201188|201038|201248.3|201149|201138.6|201032.8|598
1648496700000|2022-03-28 19:45:00|201185.5|201035.5|201117.5|200967.5|201191.2|201085.2|201063.9|200962.8|586
1648497000000|2022-03-28 19:50:00|201075.3|201025.3|201134.4|200984.4|201176.7|201081.3|201063.3|200960|785
1648497300000|2022-03-28 19:55:00|201132|200982|201118.4|200968.4|201154.1|201067.2|201034.8|200951.9|680
1648497600000|2022-03-28 20:00:00|201114.4|200964.4|201115|200965|201125.4|200975.4|201092|200942|512
1648497900000|2022-03-28 20:05:00|201115.2|200965.2|201109|200959|201115.2|200965.2|201092|200942|231
1648498200000|2022-03-28 20:10:00|201108.5|200958.5|201157.4|201007.4|201169.9|201019.9|201057.8|200956.9|360
1648498500000|2022-03-28 20:15:00|201155.4|201005.4|201158.2|201008.2|201172.1|201053.2|201102.8|201002.6|380
1648498800000|2022-03-28 20:20:00|201159.6|201009.6|201202.5|201052.5|201206.7|201056.7|201153.8|201003.8|546
1648499100000|2022-03-28 20:25:00|201200.6|201050.6|201140.1|200990.1|201203.3|201053.3|201065.4|200948.7|450
1648499400000|2022-03-28 20:30:00|201141.2|200991.2|201160|201010|201167.4|201047.8|201097.8|200958.5|367
1648499700000|2022-03-28 20:35:00|201146.7|200996.7|201204.9|201054.9|201205.9|201055.9|201142.4|200992.4|298
1648500000000|2022-03-28 20:40:00|201193.9|201043.9|201235.3|201085.3|201255|201105|201187.3|201037.3|303
1648500300000|2022-03-28 20:45:00|201232.9|201082.9|201230.3|201080.3|201257.7|201107.7|201211.8|201061.8|284
1648500600000|2022-03-28 20:50:00|201232.6|201082.6|201244.1|201094.1|201262.9|201112.9|201216.5|201066.5|413
1648500900000|2022-03-28 20:55:00|201240.9|201090.9|201265.6|201115.6|201322.4|201172.4|201237.5|201087.5|431
1648501200000|2022-03-28 21:00:00|201264.8|201114.8|201385.8|201090.7|201438.2|201141|201256.7|201088|66
1648501500000|2022-03-28 21:05:00|201376.9|201102.7|201315.3|201165.3|201393.3|201183.1|201310|201095.1|108
1648501800000|2022-03-28 21:10:00|201298.1|201148.1|201418.2|201108.2|201463.3|201201.2|201288.2|201097.6|332
1648502100000|2022-03-28 21:15:00|201414.8|201104.8|201437|201287|201487.2|201289.8|201148.1|200838.1|396
1648502400000|2022-03-28 21:20:00|201436.7|201286.7|201384.7|201097.8|201514|201299.4|201326.3|201082.8|459
1648502700000|2022-03-28 21:25:00|201381.6|201098.7|201362.1|201110.5|201407.7|201190.8|201291|201057.5|281
1648503000000|2022-03-28 21:30:00|201331.1|201181.1|201404.9|201105.3|201426.9|201185|201267.5|201053.2|167
1648503300000|2022-03-28 21:35:00|201398|201107.7|201366.6|201105.5|201423.7|201196.8|201277.7|201057.5|226
1648503600000|2022-03-28 21:40:00|201329.1|201068.2|201387.4|201103.6|201428.6|201175.4|201275.7|201064.5|201
1648503900000|2022-03-28 21:45:00|201371.5|201098.2|201395.2|201109.1|201428|201182.8|201275.8|201055.7|269
1648504200000|2022-03-28 21:50:00|201356.3|201100.7|201361.5|201089.6|201420|201182.5|201300.3|201055.5|243
1648504500000|2022-03-28 21:55:00|201359.1|201083.7|201398.7|201119.1|201425.5|201196.2|201298|201073.6|153
1648504800000|2022-03-28 22:00:00|201377.6|201120.5|201270.5|201120.5|201428.6|201194|201247.5|201069.2|390
1648505100000|2022-03-28 22:05:00|201269.6|201119.6|201264.9|201114.9|201275.4|201125.4|201253.1|201103.1|336
1648505400000|2022-03-28 22:10:00|201265.3|201115.3|201274.1|201124.1|201282.1|201132.1|201252|201102|389
1648505700000|2022-03-28 22:15:00|201274.4|201124.4|201282.9|201132.9|201288.5|201138.5|201273.4|201123.4|341
1648506000000|2022-03-28 22:20:00|201283|201133|201260.2|201110.2|201284.5|201134.5|201260.2|201110.2|366
1648506300000|2022-03-28 22:25:00|201261.8|201111.8|201258.8|201108.8|201270|201120|201249.1|201099.1|369
1648506600000|2022-03-28 22:30:00|201259|201109|201243.3|201093.3|201264.7|201114.7|201222.1|201072.1|244
1648506900000|2022-03-28 22:35:00|201240.9|201090.9|201241|201091|201257.4|201107.4|201215.4|201065.4|198
1648507200000|2022-03-28 22:40:00|201239.1|201089.1|201235.9|201085.9|201249.7|201099.7|201213.5|201063.5|183
1648507500000|2022-03-28 22:45:00|201242.8|201092.8|201168.6|201018.6|201242.8|201092.8|201153.3|201003.3|282
1648507800000|2022-03-28 22:50:00|201167.4|201017.4|201105.7|200955.7|201168.3|201018.3|201063.3|200913.3|400
1648508100000|2022-03-28 22:55:00|201110|200960|201044.1|200894.1|201117.5|200967.5|201040.7|200890.7|317
1648508400000|2022-03-28 23:00:00|201057.3|200907.3|201028.1|200878.1|201125.8|200975.8|200995.7|200845.7|433
1648508700000|2022-03-28 23:05:00|201029.8|200879.8|201014.4|200864.4|201038|200888|200974.6|200824.6|624
1648509000000|2022-03-28 23:10:00|201017.5|200867.5|200990.2|200840.2|201022.7|200872.7|200946.1|200796.1|666
1648509300000|2022-03-28 23:15:00|200989.6|200839.6|200977.4|200827.4|200996.6|200846.6|200964.2|200814.2|547
1648509600000|2022-03-28 23:20:00|200976.9|200826.9|200992.1|200842.1|201002.4|200852.4|200964.2|200814.2|545
1648509900000|2022-03-28 23:25:00|200989.8|200839.8|200973.9|200823.9|201022.5|200872.5|200948.8|200798.8|655
1648510200000|2022-03-28 23:30:00|200972.4|200822.4|200980.7|200830.7|201017.4|200867.4|200958.5|200808.5|602
1648510500000|2022-03-28 23:35:00|200981.8|200831.8|200991.7|200841.7|201018.3|200868.3|200971.8|200821.8|428
1648510800000|2022-03-28 23:40:00|200987.1|200837.1|201004|200854|201011|200861|200973.2|200823.2|190
1648511100000|2022-03-28 23:45:00|201005|200855|200997.2|200847.2|201005|200855|200971.8|200821.8|181
1648511400000|2022-03-28 23:50:00|201000.5|200850.5|201043.1|200893.1|201060.2|200910.2|200983.3|200833.3|372
1648511700000|2022-03-28 23:55:00|201042.7|200892.7|201046.7|200896.7|201060|200910|200993|200843|368
1648512000000|2022-03-29 00:00:00|201046.4|200896.4|201042.6|200892.6|201097.4|200947.4|201009.7|200859.7|535
1648512300000|2022-03-29 00:05:00|201044.2|200894.2|201059.4|200909.4|201072.9|200922.9|201029.2|200879.2|485
1648512600000|2022-03-29 00:10:00|201066.1|200916.1|201048.2|200898.2|201100.2|200950.2|201033.4|200883.4|568
1648512900000|2022-03-29 00:15:00|201053|200903|201052.7|200902.7|201071.2|200921.2|201006.6|200856.6|755
1648513200000|2022-03-29 00:20:00|201053.2|200903.2|200972.2|200822.2|201061.4|200911.4|200968|200818|781
1648513500000|2022-03-29 00:25:00|200983.3|200833.3|200997.3|200847.3|201021|200871|200950.1|200800.1|736
1648513800000|2022-03-29 00:30:00|200997|200847|200980.7|200830.7|201028.8|200878.8|200964.7|200814.7|619
1648514100000|2022-03-29 00:35:00|200975.2|200825.2|200967.4|200817.4|201036.5|200886.5|200961.9|200811.9|467
1648514400000|2022-03-29 00:40:00|200968.5|200818.5|200950.3|200800.3|200977.1|200827.1|200916.8|200766.8|524
1648514700000|2022-03-29 00:45:00|200947.4|200797.4|201006.9|200856.9|201011.8|200861.8|200921.9|200771.9|576
1648515000000|2022-03-29 00:50:00|201005.4|200855.4|201086.6|200936.6|201096.7|200946.7|200990|200840|814
1648515300000|2022-03-29 00:55:00|201082|200932|201100.3|200950.3|201121.4|200971.4|201036.6|200886.6|796
1648515600000|2022-03-29 01:00:00|201101.3|200951.3|201011.8|200861.8|201103.4|200953.4|201001.8|200851.8|733
1648515900000|2022-03-29 01:05:00|201012.1|200862.1|200953.4|200803.4|201014.6|200864.6|200938.1|200788.1|647
1648516200000|2022-03-29 01:10:00|200956.5|200806.5|200869.8|200719.8|200968.9|200818.9|200868.8|200718.8|596
1648516500000|2022-03-29 01:15:00|200867.6|200717.6|200872|200722|200874.4|200724.4|200857.1|200707.1|546
1648516800000|2022-03-29 01:20:00|200872.3|200722.3|200898.9|200748.9|200911.9|200761.9|200865|200715|618
1648517100000|2022-03-29 01:25:00|200898.7|200748.7|200905.9|200755.9|200915.6|200765.6|200876.5|200726.5|450
1648517400000|2022-03-29 01:30:00|200905.2|200755.2|200883.9|200733.9|200910.1|200760.1|200856.8|200706.8|443
1648517700000|2022-03-29 01:35:00|200883.5|200733.5|200880.1|200730.1|200901.8|200751.8|200867.1|200717.1|417
1648518000000|2022-03-29 01:40:00|200879.7|200729.7|200874.5|200724.5|200888.1|200738.1|200858.5|200708.5|344
1648518300000|2022-03-29 01:45:00|200874|200724|200877.1|200727.1|200896.8|200746.8|200864.4|200714.4|346
1648518600000|2022-03-29 01:50:00|200875.5|200725.5|200904.3|200754.3|200906.6|200756.6|200855.2|200705.2|358
1648518900000|2022-03-29 01:55:00|200898.2|200748.2|200872|200722|200910|200760|200869|200719|449
1648519200000|2022-03-29 02:00:00|200870.9|200720.9|200884.6|200734.6|200907.6|200757.6|200863.6|200713.6|506
1648519500000|2022-03-29 02:05:00|200883.2|200733.2|200869.2|200719.2|200893.8|200743.8|200868.6|200718.6|491
1648519800000|2022-03-29 02:10:00|200872.6|200722.6|200886.9|200736.9|200908.3|200758.3|200865.4|200715.4|487
1648520100000|2022-03-29 02:15:00|200887.3|200737.3|200864.3|200714.3|200898.1|200748.1|200863.1|200713.1|403
1648520400000|2022-03-29 02:20:00|200864.5|200714.5|200906.1|200756.1|200916.7|200766.7|200855.7|200705.7|439
1648520700000|2022-03-29 02:25:00|200900|200750|200947.9|200797.9|200952.4|200802.4|200897.6|200747.6|384
1648521000000|2022-03-29 02:30:00|200948.5|200798.5|200991.7|200841.7|200993.1|200843.1|200944|200794|420
1648521300000|2022-03-29 02:35:00|200991.6|200841.6|200997.2|200847.2|201000.2|200850.2|200985.5|200835.5|400
1648521600000|2022-03-29 02:40:00|200996.7|200846.7|200906.1|200756.1|200996.7|200846.7|200900.2|200750.2|478
1648521900000|2022-03-29 02:45:00|200904.7|200754.7|200906.3|200756.3|200947.3|200797.3|200896|200746|409
1648522200000|2022-03-29 02:50:00|200905.9|200755.9|200882.7|200732.7|200920.9|200770.9|200852|200702|454
1648522500000|2022-03-29 02:55:00|200879.5|200729.5|200892.4|200742.4|200918.8|200768.8|200849.6|200699.6|598
1648522800000|2022-03-29 03:00:00|200893.1|200743.1|200890.3|200740.3|200900.7|200750.7|200863.2|200713.2|370
1648523100000|2022-03-29 03:05:00|200892.2|200742.2|200871.7|200721.7|200901.8|200751.8|200856|200706|465
1648523400000|2022-03-29 03:10:00|200870.6|200720.6|200868|200718|200879.9|200729.9|200849.7|200699.7|303
1648523700000|2022-03-29 03:15:00|200867.5|200717.5|200889.6|200739.6|200905.7|200755.7|200857.4|200707.4|333
1648524000000|2022-03-29 03:20:00|200893.7|200743.7|200861.7|200711.7|200898.5|200748.5|200857.9|200707.9|358
1648524300000|2022-03-29 03:25:00|200859.6|200709.6|200895.8|200745.8|200903.7|200753.7|200854.4|200704.4|364
1648524600000|2022-03-29 03:30:00|200895.4|200745.4|200860.6|200710.6|200915|200765|200855.9|200705.9|521
1648524900000|2022-03-29 03:35:00|200860.4|200710.4|200887.3|200737.3|200897.8|200747.8|200844.1|200694.1|525
1648525200000|2022-03-29 03:40:00|200887.6|200737.6|200938|200788|200945.6|200795.6|200876.7|200726.7|465
1648525500000|2022-03-29 03:45:00|200940.1|200790.1|200924.2|200774.2|200947.7|200797.7|200898.7|200748.7|422
1648525800000|2022-03-29 03:50:00|200926.3|200776.3|200927.2|200777.2|200941.9|200791.9|200900.4|200750.4|433
1648526100000|2022-03-29 03:55:00|200926.6|200776.6|200884.7|200734.7|200940.4|200790.4|200872.9|200722.9|445
1648526400000|2022-03-29 04:00:00|200882.7|200732.7|200848.6|200698.6|200893.8|200743.8|200847.8|200697.8|350
1648526700000|2022-03-29 04:05:00|200851|200701|200867.6|200717.6|200894.6|200744.6|200846.9|200696.9|360
1648527000000|2022-03-29 04:10:00|200866.6|200716.6|200854.7|200704.7|200873.1|200723.1|200817.1|200667.1|325
1648527300000|2022-03-29 04:15:00|200856.4|200706.4|200829.8|200679.8|200862.4|200712.4|200825.6|200675.6|283
1648527600000|2022-03-29 04:20:00|200838.7|200688.7|200851.8|200701.8|200857.5|200707.5|200820.1|200670.1|496
1648527900000|2022-03-29 04:25:00|200849.8|200699.8|200854.3|200704.3|200861|200711|200810.5|200660.5|529
1648528200000|2022-03-29 04:30:00|200854.9|200704.9|200831.6|200681.6|200856.6|200706.6|200810.1|200660.1|478
1648528500000|2022-03-29 04:35:00|200832.6|200682.6|200869.5|200719.5|200879.7|200729.7|200820.5|200670.5|481
1648528800000|2022-03-29 04:40:00|200867.8|200717.8|200863.3|200713.3|200885.9|200735.9|200838.6|200688.6|351
1648529100000|2022-03-29 04:45:00|200860.5|200710.5|200857.4|200707.4|200897.6|200747.6|200847|200697|402
1648529400000|2022-03-29 04:50:00|200857.3|200707.3|200900.4|200750.4|200900.4|200750.4|200845.3|200695.3|286
1648529700000|2022-03-29 04:55:00|200880.4|200730.4|200936.7|200786.7|200938.4|200788.4|200878|200728|324
1648530000000|2022-03-29 05:00:00|200933.7|200783.7|200903|200753|200942.1|200792.1|200892.4|200742.4|555
1648530300000|2022-03-29 05:05:00|200904|200754|200937.1|200787.1|200937.2|200787.2|200853|200703|504
1648530600000|2022-03-29 05:10:00|200937|200787|200907.2|200757.2|200937|200787|200895.2|200745.2|582
1648530900000|2022-03-29 05:15:00|200908|200758|200944.6|200794.6|200944.6|200794.6|200879|200729|387
1648531200000|2022-03-29 05:20:00|200940.5|200790.5|200906.2|200756.2|200962|200812|200901.8|200751.8|480
1648531500000|2022-03-29 05:25:00|200906.3|200756.3|200867.3|200717.3|200908.5|200758.5|200856.1|200706.1|396
1648531800000|2022-03-29 05:30:00|200867.2|200717.2|200870.9|200720.9|200896.8|200746.8|200819.5|200669.5|591
1648532100000|2022-03-29 05:35:00|200872.6|200722.6|200934.4|200784.4|200945.3|200795.3|200852.4|200702.4|572
1648532400000|2022-03-29 05:40:00|200935.3|200785.3|200895.5|200745.5|200937.9|200787.9|200882.9|200732.9|527
1648532700000|2022-03-29 05:45:00|200895.8|200745.8|200873.5|200723.5|200902.4|200752.4|200857.9|200707.9|519
1648533000000|2022-03-29 05:50:00|200873|200723|200836.6|200686.6|200875.8|200725.8|200824.9|200674.9|540
1648533300000|2022-03-29 05:55:00|200834.9|200684.9|200820.3|200670.3|200836|200686|200806.9|200656.9|567
1648533600000|2022-03-29 06:00:00|200822.8|200672.8|200865.7|200715.7|200895.6|200745.6|200819.9|200669.9|705
1648533900000|2022-03-29 06:05:00|200866.5|200716.5|200872.7|200722.7|200935.7|200785.7|200858.8|200708.8|400
1648534200000|2022-03-29 06:10:00|200872.6|200722.6|200870.3|200720.3|200896.3|200746.3|200826.6|200676.6|398
1648534500000|2022-03-29 06:15:00|200872|200722|200847|200697|200897.8|200747.8|200834.7|200684.7|446
1648534800000|2022-03-29 06:20:00|200846.9|200696.9|200888.4|200738.4|200912.7|200762.7|200839.7|200689.7|535
1648535100000|2022-03-29 06:25:00|200887|200737|200885.6|200735.6|200892.4|200742.4|200836.3|200686.3|634
1648535400000|2022-03-29 06:30:00|200886.8|200736.8|200865.5|200715.5|200890.1|200740.1|200837.8|200687.8|631
1648535700000|2022-03-29 06:35:00|200867.1|200717.1|200852.3|200702.3|200879|200747.7|200797.7|200680.6|602
1648536000000|2022-03-29 06:40:00|200851.9|200701.9|200833.5|200683.5|200878.9|200728.9|200817|200667|572
1648536300000|2022-03-29 06:45:00|200832.3|200682.3|200766.9|200616.9|200845|200695|200764.6|200614.6|546
1648536600000|2022-03-29 06:50:00|200770.4|200620.4|200757.3|200607.3|200790.8|200640.8|200751.3|200601.3|420
1648536900000|2022-03-29 06:55:00|200757.2|200607.2|200724.3|200574.3|200784.1|200634.1|200637.7|200535.3|601
1648537200000|2022-03-29 07:00:00|200716.8|200566.8|200748.4|200598.4|200760.1|200610.1|200685|200535|829
1648537500000|2022-03-29 07:05:00|200745.3|200595.3|200871.5|200721.5|200889.2|200739.2|200740.3|200590.3|773
1648537800000|2022-03-29 07:10:00|200870.7|200720.7|200869.9|200719.9|200913.5|200763.5|200834|200684|698
1648538100000|2022-03-29 07:15:00|200884.2|200734.2|200865.7|200715.7|200920.7|200770.7|200853|200703|613
1648538400000|2022-03-29 07:20:00|200866.5|200716.5|200748.5|200598.5|200874|200724|200719|200569|655
1648538700000|2022-03-29 07:25:00|200744|200594|200794.3|200644.3|200837.1|200694.7|200652.2|200508.5|647
1648539000000|2022-03-29 07:30:00|200792.3|200642.3|200925.2|200775.2|200930|200780|200792.3|200642.3|655
1648539300000|2022-03-29 07:35:00|200926.6|200776.6|200903.9|200753.9|200968.2|200818.2|200893.1|200743.1|487
1648539600000|2022-03-29 07:40:00|200904.5|200754.5|200964.4|200814.4|200970.8|200820.8|200893.8|200743.8|522
1648539900000|2022-03-29 07:45:00|200964.6|200814.6|200986.9|200836.9|201009.7|200859.7|200958.3|200808.3|610
1648540200000|2022-03-29 07:50:00|200987.8|200837.8|200961.9|200811.9|201013|200863|200952|200802|644
1648540500000|2022-03-29 07:55:00|200960.8|200810.8|200973.4|200823.4|200996.7|200846.7|200928.2|200778.2|735
1648540800000|2022-03-29 08:00:00|200987.9|200837.9|200954.3|200804.3|201034.4|200884.4|200935.2|200785.2|756
1648541100000|2022-03-29 08:05:00|200954.7|200804.7|200942.5|200792.5|201029.9|200879.9|200918|200768|751
1648541400000|2022-03-29 08:10:00|200942.1|200792.1|201033.4|200883.4|201041.2|200891.2|200933.1|200783.1|653
1648541700000|2022-03-29 08:15:00|201032.1|200882.1|201055.9|200905.9|201072.2|200922.2|201003|200853|625
1648542000000|2022-03-29 08:20:00|201054.7|200904.7|201102.7|200952.7|201104.4|200954.4|200988.9|200838.9|626
1648542300000|2022-03-29 08:25:00|201103.9|200953.9|201146|200996|201149.4|201020.3|201070.3|200951|543
1648542600000|2022-03-29 08:30:00|201145.8|200995.8|200998.1|200848.1|201184.7|201034.7|200989.6|200839.6|677
1648542900000|2022-03-29 08:35:00|200997.8|200847.8|201001.2|200851.2|201001.4|200882.7|200907.3|200799.5|644
1648543200000|2022-03-29 08:40:00|200998.8|200848.8|200934.5|200784.5|201026.6|200896.7|200923.3|200773.3|665
1648543500000|2022-03-29 08:45:00|200935|200785|200914|200764|200959.8|200856.2|200902.1|200752.3|672
1648543800000|2022-03-29 08:50:00|200912.9|200762.9|200989|200839|201012.9|200862.9|200910.5|200760.5|710
1648544100000|2022-03-29 08:55:00|200989.7|200839.7|201014.4|200864.4|201038.9|200888.9|200963.2|200813.2|855
1648544400000|2022-03-29 09:00:00|201016.7|200866.7|201207.7|201057.7|201212.8|201062.8|201016.7|200866.7|734
1648544700000|2022-03-29 09:05:00|201206.7|201056.7|200932.6|200782.6|201219.2|201069.2|200799.2|200649.2|858
1648545000000|2022-03-29 09:10:00|200929.1|200779.1|200824.7|200674.7|200930.1|200780.1|200804.4|200654.4|932
1648545300000|2022-03-29 09:15:00|200827.6|200677.6|200790.4|200640.4|200868.4|200718.4|200759.7|200609.7|875
1648545600000|2022-03-29 09:20:00|200792.5|200642.5|200785.8|200635.8|200844.7|200694.7|200766.7|200616.7|707
1648545900000|2022-03-29 09:25:00|200778.1|200628.1|200771.2|200621.2|200831.3|200684.3|200704.5|200600.3|698
1648546200000|2022-03-29 09:30:00|200773.8|200623.8|200698.3|200548.3|200825.3|200675.3|200694.4|200544.4|667
1648546500000|2022-03-29 09:35:00|200703.2|200553.2|200591.1|200441.1|200719.3|200569.3|200587.2|200437.2|673
1648546800000|2022-03-29 09:40:00|200590.2|200440.2|200587.8|200437.8|200610.7|200460.7|200578.5|200428.5|725
1648547100000|2022-03-29 09:45:00|200586.8|200436.8|200606.4|200456.4|200615.9|200465.9|200544.6|200394.6|928
1648547400000|2022-03-29 09:50:00|200608|200458|200612.4|200462.4|200687.1|200537.1|200603.8|200453.8|767
1648547700000|2022-03-29 09:55:00|200610.6|200460.6|200552.9|200402.9|200630|200480|200541.3|200391.3|769
1648548000000|2022-03-29 10:00:00|200554|200404|200570.5|200420.5|200588.9|200438.9|200548.7|200398.7|619
1648548300000|2022-03-29 10:05:00|200570.4|200420.4|200621.8|200471.8|200647|200497|200549.2|200399.2|718
1648548600000|2022-03-29 10:10:00|200620.7|200470.7|200640.7|200490.7|200645.3|200495.3|200612|200462|555
1648548900000|2022-03-29 10:15:00|200640.5|200490.5|200560.1|200410.1|200649|200499|200557.4|200407.4|542
1648549200000|2022-03-29 10:20:00|200560.5|200410.5|200474.3|200324.3|200573.6|200423.6|200434.9|200284.9|627
1648549500000|2022-03-29 10:25:00|200476|200326|200432.3|200282.3|200480|200330|200363.9|200252.9|670
1648549800000|2022-03-29 10:30:00|200441.7|200291.7|200481.2|200331.2|200561.9|200411.9|200441.1|200291.1|632
1648550100000|2022-03-29 10:35:00|200483.1|200333.1|200451.1|200301.1|200535.6|200385.6|200451.1|200301.1|486
1648550400000|2022-03-29 10:40:00|200452|200302|200508.1|200358.1|200524.8|200374.8|200437.7|200287.7|495
1648550700000|2022-03-29 10:45:00|200510|200360|200525.4|200375.4|200531.2|200413.8|200457.2|200353.6|533
1648551000000|2022-03-29 10:50:00|200525.9|200375.9|200549.8|200399.8|200569.7|200457.3|200498.3|200352.5|645
1648551300000|2022-03-29 10:55:00|200555.2|200405.2|200566.2|200416.2|200606.5|200487|200489|200390.9|635
1648551600000|2022-03-29 11:00:00|200572.1|200422.1|200666.4|200516.4|200701.9|200582|200567.9|200417.9|666
1648551900000|2022-03-29 11:05:00|200670.8|200520.8|200546.3|200396.3|200672.2|200545.9|200479.5|200375.5|512
1648552200000|2022-03-29 11:10:00|200546.6|200396.6|200649.5|200499.5|200660|200530.1|200512.3|200391|625
1648552500000|2022-03-29 11:15:00|200649.3|200499.3|200674.2|200524.2|200683.2|200584.3|200606.1|200499.3|385
1648552800000|2022-03-29 11:20:00|200674|200524|200788.3|200638.3|200789.8|200664.7|200673.3|200523.3|541
1648553100000|2022-03-29 11:25:00|200787.6|200637.6|200804.6|200654.6|200846.3|200696.3|200739.2|200637.6|666
1648553400000|2022-03-29 11:30:00|200805.2|200655.2|200810.7|200660.7|200819.6|200721.4|200702.3|200595.2|668
1648553700000|2022-03-29 11:35:00|200808.7|200658.7|200701.4|200551.4|200849|200749.8|200642.1|200535.1|783
1648554000000|2022-03-29 11:40:00|200704.1|200554.1|200393.3|200243.3|200748.2|200645.1|200383.1|200233.1|920
1648554300000|2022-03-29 11:45:00|200393.7|200243.7|199949|199799|200403|200253|199932.3|199782.3|1085
1648554600000|2022-03-29 11:50:00|199949.5|199799.5|200013.7|199863.7|200107.9|199957.9|199854.1|199704.1|939
1648554900000|2022-03-29 11:55:00|200010.6|199860.6|200249.1|200099.1|200258.6|200108.6|200010.6|199860.6|923
1648555200000|2022-03-29 12:00:00|200250.8|200100.8|199950.3|199800.3|200251|200101|199884.3|199734.3|1058
1648555500000|2022-03-29 12:05:00|199945.7|199795.7|199975.6|199825.6|200010.2|199860.2|199759.2|199609.2|1056
1648555800000|2022-03-29 12:10:00|199965.3|199815.3|200035.2|199885.2|200096.7|199946.7|199954.9|199804.9|1023
1648556100000|2022-03-29 12:15:00|200029.1|199879.1|199978.6|199828.6|200087.6|199937.6|199978.6|199828.6|891
1648556400000|2022-03-29 12:20:00|199977.7|199827.7|199766.8|199616.8|199977.7|199827.7|199762|199612|1021
1648556700000|2022-03-29 12:25:00|199764.6|199614.6|199660.3|199510.3|199803.2|199653.2|199654.2|199504.2|934
1648557000000|2022-03-29 12:30:00|199657.2|199507.2|199789.5|199639.5|199841|199691|199657.2|199507.2|1091
1648557300000|2022-03-29 12:35:00|199790.1|199640.1|199662.9|199512.9|199843.4|199693.4|199645.8|199495.8|1073
1648557600000|2022-03-29 12:40:00|199662|199512|199664.5|199514.5|199833.8|199683.8|199597.2|199496|1080
1648557900000|2022-03-29 12:45:00|199665.8|199515.8|199447.9|199297.9|199733.2|199583.2|199431.8|199281.8|1025
1648558200000|2022-03-29 12:50:00|199449.4|199299.4|199557.5|199407.5|199616.1|199466.1|199397.6|199247.6|987
1648558500000|2022-03-29 12:55:00|199552.2|199402.2|199534|199384|199569|199419|199346.7|199196.7|1016
1648558800000|2022-03-29 13:00:00|199534.5|199384.5|199618.6|199468.6|199699.5|199549.5|199527.3|199377.3|891
1648559100000|2022-03-29 13:05:00|199607.4|199457.4|199633.5|199483.5|199724.7|199574.7|199555.6|199405.6|895
1648559400000|2022-03-29 13:10:00|199632|199482|199366.2|199216.2|199653.7|199503.7|199329|199179|924
1648559700000|2022-03-29 13:15:00|199368|199218|199297.3|199147.3|199417|199267|199288.1|199138.1|934
1648560000000|2022-03-29 13:20:00|199298.4|199148.4|199351.1|199201.1|199379.5|199268.5|199226.6|199076.6|953
1648560300000|2022-03-29 13:25:00|199352.3|199202.3|199466.1|199316.1|199502.6|199352.6|199336.8|199186.8|888
1648560600000|2022-03-29 13:30:00|199468|199318|199373.1|199223.1|199469.7|199343.1|199215.8|199065.8|791
1648560900000|2022-03-29 13:35:00|199371.4|199221.4|199405.6|199255.6|199476.8|199326.8|199346.8|199196.8|831
1648561200000|2022-03-29 13:40:00|199402.5|199252.5|199476.8|199326.8|199482.2|199347.6|199389|199240.3|744
1648561500000|2022-03-29 13:45:00|199478.6|199328.6|199624.8|199474.8|199631.6|199481.6|199443.2|199293.2|740
1648561800000|2022-03-29 13:50:00|199632.1|199482.1|199522|199372|199642.9|199492.9|199481.5|199331.5|779
1648562100000|2022-03-29 13:55:00|199520.4|199370.4|199475.6|199325.6|199547.3|199397.3|199418.1|199268.1|723
1648562400000|2022-03-29 14:00:00|199468|199318|199562.6|199412.6|199566.8|199416.8|199391.8|199241.8|744
1648562700000|2022-03-29 14:05:00|199567.6|199417.6|199538.6|199388.6|199609.3|199459.3|199462.2|199312.2|744
1648563000000|2022-03-29 14:10:00|199547.5|199397.5|199607.9|199457.9|199623.9|199473.9|199490.5|199340.5|746
1648563300000|2022-03-29 14:15:00|199610.3|199460.3|199772.1|199622.1|199820|199670|199563.5|199413.5|774
1648563600000|2022-03-29 14:20:00|199788|199638|199644.1|199494.1|199816.2|199666.2|199620|199470|773
1648563900000|2022-03-29 14:25:00|199643.6|199493.6|199749.2|199599.2|199798|199648|199627.3|199477.3|787
1648564200000|2022-03-29 14:30:00|199744.6|199594.6|199813.7|199663.7|199869.6|199719.6|199681.3|199531.3|830
1648564500000|2022-03-29 14:35:00|199814|199664|199840.6|199690.6|199849.1|199699.1|199767|199617|879
1648564800000|2022-03-29 14:40:00|199841.4|199691.4|200156.1|200006.1|200208.1|200058.1|199791.2|199641.2|997
1648565100000|2022-03-29 14:45:00|200151.1|200001.1|199991.5|199841.5|200151.1|200001.1|199936.5|199813.2|959
1648565400000|2022-03-29 14:50:00|199989.8|199839.8|199947.3|199797.3|200081.2|199980.4|199925.6|199789.2|925
1648565700000|2022-03-29 14:55:00|199955.5|199805.5|200003|199853|200083.4|199976.2|199898.8|199800.6|1019
1648566000000|2022-03-29 15:00:00|200000.6|199850.6|200112.9|199962.9|200115|199989.5|199900.2|199803.9|971
1648566300000|2022-03-29 15:05:00|200113.7|199963.7|199949.4|199799.4|200115.6|199965.6|199898.1|199788.2|961
1648566600000|2022-03-29 15:10:00|199950.6|199800.6|199843.8|199693.8|199950.6|199800.6|199822|199672|859
1648566900000|2022-03-29 15:15:00|199844.1|199694.1|199947.9|199797.9|199951.2|199848.6|199828.4|199691.1|741
1648567200000|2022-03-29 15:20:00|199947.2|199797.2|200051.6|199901.6|200090.7|199940.7|199927.5|199777.5|829
1648567500000|2022-03-29 15:25:00|200049.2|199899.2|200047|199897|200084.3|199955.9|200004|199854|837
1648567800000|2022-03-29 15:30:00|200050.4|199900.4|200015|199865|200090.7|199940.7|199961.7|199836.5|1010
1648568100000|2022-03-29 15:35:00|200016.4|199866.4|200120.8|199970.8|200129.7|199979.7|199964.1|199859.3|818
1648568400000|2022-03-29 15:40:00|200120.7|199970.7|200040.7|199890.7|200190.5|200040.5|200018.6|199868.6|896
1648568700000|2022-03-29 15:45:00|200036|199886|200100.2|199950.2|200116.8|199966.8|200018|199868|892
1648569000000|2022-03-29 15:50:00|200100.3|199950.3|200188.1|200038.1|200218.8|200108.8|200099.2|199949.2|845
1648569300000|2022-03-29 15:55:00|200186.2|200036.2|200183.2|200033.2|200215.5|200105.9|200155.9|200030.2|773
1648569600000|2022-03-29 16:00:00|200185.1|200035.1|200272.7|200122.7|200310|200161.4|200182.9|200032.9|813
1648569900000|2022-03-29 16:05:00|200273.4|200123.4|200302.5|200152.5|200312.4|200212.8|200246.7|200117.4|770
1648570200000|2022-03-29 16:10:00|200302.4|200152.4|200261|200111|200351.1|200260.5|200232.1|200110.2|726
1648570500000|2022-03-29 16:15:00|200261.8|200111.8|200227.9|200077.9|200269.6|200164.3|200176.8|200064|757
1648570800000|2022-03-29 16:20:00|200225.3|200075.3|200214.1|200064.1|200263.5|200126.7|200171|200051.6|849
1648571100000|2022-03-29 16:25:00|200212.8|200062.8|200269.4|200119.4|200283.9|200181.2|200198.7|200050.7|742
1648571400000|2022-03-29 16:30:00|200268.5|200118.5|200205.9|200055.9|200320|200214.1|200155.3|200045.5|821
1648571700000|2022-03-29 16:35:00|200205.7|200055.7|200136|199986|200212.8|200108.1|200033.2|199924.2|684
1648572000000|2022-03-29 16:40:00|200136.2|199986.2|200136.2|199986.2|200149.7|200046.1|200058.4|199953.2|616
1648572300000|2022-03-29 16:45:00|200138.9|199988.9|200104.5|200054.5|200164.1|200064.9|200083.9|199986.9|586
1648572600000|2022-03-29 16:50:00|200104.6|200054.6|200083.4|200033.4|200150.7|200056.1|200044.1|199934.7|620
1648572900000|2022-03-29 16:55:00|200079.1|200029.1|200112.5|199962.5|200136.8|200035.2|200043.3|199940.9|648
1648573200000|2022-03-29 17:00:00|200111.7|199961.7|200140.6|199990.6|200230.4|200110.5|200063.3|199946.8|764
1648573500000|2022-03-29 17:05:00|200143.5|199993.5|200087.6|199937.6|200160.7|200034|200037.4|199927.5|645
1648573800000|2022-03-29 17:10:00|200088.2|199938.2|200108.5|199958.5|200164.6|200014.6|200088.2|199938.2|645
1648574100000|2022-03-29 17:15:00|200105.5|199955.5|200039.1|199889.1|200126|200008.7|199992.2|199887.6|815
1648574400000|2022-03-29 17:20:00|200039.5|199889.5|200007.5|199857.5|200070.7|199966.5|199953.5|199856.3|703
1648574700000|2022-03-29 17:25:00|200008.2|199858.2|199929.8|199879.8|200098.5|199983.4|199920.4|199814.3|819
1648575000000|2022-03-29 17:30:00|199929.2|199879.2|199898.7|199748.7|199978.9|199879.2|199826.2|199722.9|681
1648575300000|2022-03-29 17:35:00|199897.9|199747.9|199846.9|199696.9|199917.9|199802.7|199805.9|199696.9|675
1648575600000|2022-03-29 17:40:00|199848.1|199698.1|199592.5|199442.5|199855.9|199752.6|199563.6|199438.9|772
1648575900000|2022-03-29 17:45:00|199592.9|199442.9|199643.9|199493.9|199650.1|199552.7|199539.4|199428.6|741
1648576200000|2022-03-29 17:50:00|199644.1|199494.1|199619.1|199569.1|199670.1|199570.8|199587.4|199489.1|470
1648576500000|2022-03-29 17:55:00|199618.6|199568.6|199587.7|199437.7|199677|199578.6|199539|199434.4|571
1648576800000|2022-03-29 18:00:00|199589.9|199439.9|199556.4|199506.4|199618.5|199517|199455.1|199358.6|697
1648577100000|2022-03-29 18:05:00|199554.3|199504.3|199513.2|199463.2|199611.5|199510.6|199502.7|199411.7|648
1648577400000|2022-03-29 18:10:00|199513.6|199463.6|199564.5|199514.5|199590.3|199518.8|199498.1|199360|673
1648577700000|2022-03-29 18:15:00|199562.9|199512.9|199635.2|199485.2|199676.3|199589.9|199554.2|199451.7|731
1648578000000|2022-03-29 18:20:00|199635.1|199485.1|199623.6|199573.6|199709.5|199609.9|199581.5|199479.1|539
1648578300000|2022-03-29 18:25:00|199623.9|199573.9|199588.1|199438.1|199678.8|199590.7|199540.5|199435.2|555
1648578600000|2022-03-29 18:30:00|199588.8|199438.8|199505.5|199355.5|199592.2|199487.9|199471.5|199352.8|513
1648578900000|2022-03-29 18:35:00|199507.7|199357.7|199421.1|199271.1|199507.7|199401.5|199369.9|199267.7|584
1648579200000|2022-03-29 18:40:00|199422.7|199272.7|199375.1|199325.1|199497|199393.9|199339.9|199240.2|546
1648579500000|2022-03-29 18:45:00|199375.7|199325.7|199382.2|199332.2|199450.5|199344|199367.7|199265.9|508
1648579800000|2022-03-29 18:50:00|199382.6|199332.6|199422.7|199272.7|199434.7|199333.8|199339|199230.5|601
1648580100000|2022-03-29 18:55:00|199427.2|199277.2|199350.2|199200.2|199435.8|199338|199333|199196.8|747
1648580400000|2022-03-29 19:00:00|199348.9|199198.9|199379.7|199229.7|199388.6|199275.6|199318.5|199198.5|718
1648580700000|2022-03-29 19:05:00|199382|199232|199343.9|199193.9|199382|199232|199341.3|199191.3|503
1648581000000|2022-03-29 19:10:00|199342.9|199192.9|199380.9|199330.9|199434.2|199330.9|199319.7|199189.4|643
1648581300000|2022-03-29 19:15:00|199379.1|199329.1|199423.1|199273.1|199470.3|199346.4|199379.1|199268.3|597
1648581600000|2022-03-29 19:20:00|199420.6|199270.6|199407.2|199357.2|199463.4|199366.5|199398.7|199268.2|497
1648581900000|2022-03-29 19:25:00|199407|199357|199470.2|199320.2|199471.9|199365.9|199406.2|199296.4|625
1648582200000|2022-03-29 19:30:00|199469.6|199319.6|199487.8|199337.8|199518.7|199423.1|199414.1|199310.5|617
1648582500000|2022-03-29 19:35:00|199487.7|199337.7|199503.8|199453.8|199568.8|199464.3|199435.2|199319.8|623
1648582800000|2022-03-29 19:40:00|199505.2|199455.2|199584.6|199434.6|199595.3|199455.2|199452|199349.5|609
1648583100000|2022-03-29 19:45:00|199584.7|199434.7|199550.9|199400.9|199596.8|199446.8|199495.5|199364.4|667
1648583400000|2022-03-29 19:50:00|199549.2|199399.2|199585.2|199435.2|199602.6|199498.2|199467.3|199355.1|742
1648583700000|2022-03-29 19:55:00|199585.5|199435.5|199541.1|199391.1|199633.9|199524.1|199492.9|199391.1|911
1648584000000|2022-03-29 20:00:00|199531.9|199381.9|199767.5|199617.5|199781.6|199661|199489.6|199381.9|888
1648584300000|2022-03-29 20:05:00|199772.4|199622.4|199718.9|199568.9|199843.4|199693.4|199682.4|199564|647
1648584600000|2022-03-29 20:10:00|199718.8|199568.8|199784.2|199634.2|199790.7|199640.7|199718.3|199568.3|407
1648584900000|2022-03-29 20:15:00|199785|199635|199778.4|199628.4|199795.2|199645.2|199775.6|199625.6|327
1648585200000|2022-03-29 20:20:00|199778.9|199628.9|199884.8|199734.8|199915.3|199798.7|199777.2|199627.2|450
1648585500000|2022-03-29 20:25:00|199889.1|199739.1|199852.8|199702.8|199890.1|199778|199826.7|199697.8|472
1648585800000|2022-03-29 20:30:00|199856.3|199706.3|199801.9|199651.9|199856.3|199706.3|199781.4|199631.4|357
1648586100000|2022-03-29 20:35:00|199794.3|199644.3|199705|199555|199801.6|199651.6|199697|199547|338
1648586400000|2022-03-29 20:40:00|199706.6|199556.6|199792.1|199642.1|199830.6|199712.6|199692.1|199542.1|344
1648586700000|2022-03-29 20:45:00|199796.6|199646.6|199819.3|199669.3|199822.1|199672.1|199780.9|199630.9|316
1648587000000|2022-03-29 20:50:00|199819|199669|199980.4|199830.4|199980.4|199830.4|199813.4|199663.4|454
1648587300000|2022-03-29 20:55:00|199976.2|199826.2|199935.1|199625.1|200023.8|199873.8|199837|199595.1|458
1648587600000|2022-03-29 21:00:00|199914.6|199604.6|199889.5|199579.5|199963.1|199653.1|199883.2|199573.2|65
1648587900000|2022-03-29 21:05:00|199887|199577|199873.1|199563.1|199933.3|199623.3|199839.8|199529.8|78
1648588200000|2022-03-29 21:10:00|199879.2|199569.2|199904.7|199594.7|199944.2|199634.2|199847.6|199537.6|505
1648588500000|2022-03-29 21:15:00|199930.2|199620.2|199915.7|199605.7|199959.6|199649.6|199863|199553|268
1648588800000|2022-03-29 21:20:00|199913|199603|199991.9|199681.9|200063|199753|199902.6|199592.6|178
1648589100000|2022-03-29 21:25:00|199981.1|199671.1|200013.6|199703.6|200038.7|199728.7|199922.1|199612.1|156
1648589400000|2022-03-29 21:30:00|199992.9|199682.9|199903.9|199593.9|200054.9|199744.9|199864.5|199554.5|413
1648589700000|2022-03-29 21:35:00|199909|199599|199935.4|199625.4|199988.5|199678.5|199854|199544|522
1648590000000|2022-03-29 21:40:00|199932.3|199622.3|199900.2|199590.2|200035.7|199725.7|199868.8|199558.8|672
1648590300000|2022-03-29 21:45:00|199971.6|199661.6|199912.5|199602.5|200178.9|199868.9|199862.5|199552.5|636
1648590600000|2022-03-29 21:50:00|199892.6|199582.6|199930.6|199620.6|200077.8|199767.8|199849.7|199539.7|616
1648590900000|2022-03-29 21:55:00|199930.8|199620.8|199913.4|199603.4|200021.3|199711.3|199858|199548|612
1648591200000|2022-03-29 22:00:00|199933.2|199623.2|199919.5|199609.5|199964.5|199722.6|199846.1|199557.3|682
1648591500000|2022-03-29 22:05:00|199914.5|199604.5|199977.1|199706.2|199984.6|199776.7|199833.5|199604|659
1648591800000|2022-03-29 22:10:00|199977.2|199706.1|199899.2|199749.2|199982.9|199768.1|199889.4|199671.3|596
1648592100000|2022-03-29 22:15:00|199899.3|199749.3|199880.8|199730.8|199942.1|199750.7|199875.4|199690.9|441
1648592400000|2022-03-29 22:20:00|199881.3|199731.3|199843.2|199693.2|199937.9|199769.6|199831.3|199660.7|544
1648592700000|2022-03-29 22:25:00|199845.1|199695.1|199839.1|199689.1|199910.5|199695.1|199829.1|199612.5|507
1648593000000|2022-03-29 22:30:00|199838.8|199688.8|199818|199668|199844.8|199694.8|199802.3|199652.3|362
1648593300000|2022-03-29 22:35:00|199819.4|199669.4|199806|199656|199861.2|199669.4|199800.3|199600.4|302
1648593600000|2022-03-29 22:40:00|199805.8|199655.8|199798.4|199648.4|199816.4|199666.4|199780.4|199630.4|264
1648593900000|2022-03-29 22:45:00|199801|199651|199733.1|199583.1|199815.1|199665.1|199728.6|199578.6|336
1648594200000|2022-03-29 22:50:00|199732.1|199582.1|199785.6|199635.6|199860.6|199656.9|199727.2|199550|335
1648594500000|2022-03-29 22:55:00|199786|199636|199769.7|199619.7|199788|199638|199761.4|199611.4|331
1648594800000|2022-03-29 23:00:00|199770.5|199620.5|199731.6|199581.6|199793.2|199643.2|199721.8|199571.8|393
1648595100000|2022-03-29 23:05:00|199731.8|199581.8|199729.2|199579.2|199786.7|199636.7|199716.6|199566.6|582
1648595400000|2022-03-29 23:10:00|199728.6|199578.6|199734.1|199584.1|199754.6|199604.6|199724|199574|502
1648595700000|2022-03-29 23:15:00|199736.3|199586.3|199736.3|199586.3|199740.9|199590.9|199721.1|199571.1|339
1648596000000|2022-03-29 23:20:00|199735.7|199585.7|199728.3|199578.3|199742.6|199592.6|199722.9|199572.9|237
1648596300000|2022-03-29 23:25:00|199726.7|199576.7|199738.3|199588.3|199741.3|199591.3|199722.9|199572.9|308
1648596600000|2022-03-29 23:30:00|199739.3|199589.3|199731.7|199581.7|199751|199601|199726.8|199576.8|379
1648596900000|2022-03-29 23:35:00|199727.9|199577.9|199737.1|199587.1|199748.4|199598.4|199725.6|199575.6|356
1648597200000|2022-03-29 23:40:00|199739.3|199589.3|199764.4|199614.4|199807.9|199657.9|199726.1|199576.1|341
1648597500000|2022-03-29 23:45:00|199764.3|199614.3|199740.6|199590.6|199773|199623|199716.2|199566.2|276
1648597800000|2022-03-29 23:50:00|199741.8|199591.8|199758.6|199608.6|199766.9|199616.9|199723|199573|287
1648598100000|2022-03-29 23:55:00|199756.2|199606.2|199757.6|199607.6|199763.1|199613.1|199750.4|199600.4|255
1648598400000|2022-03-30 00:00:00|199762.8|199612.8|199807.5|199657.5|199830.3|199680.3|199761.4|199611.4|682
1648598700000|2022-03-30 00:05:00|199807.2|199657.2|199821.9|199671.9|199827.4|199677.4|199776.4|199626.4|719
1648599000000|2022-03-30 00:10:00|199821.5|199671.5|199821.6|199671.6|199866.2|199716.2|199801.6|199651.6|570
1648599300000|2022-03-30 00:15:00|199821.4|199671.4|199819.3|199669.3|199844.4|199694.4|199789.9|199639.9|550
1648599600000|2022-03-30 00:20:00|199820.1|199670.1|199814.4|199664.4|199830.9|199680.9|199793.3|199643.3|487
1648599900000|2022-03-30 00:25:00|199814.5|199664.5|199798.4|199648.4|199818.8|199668.8|199793.6|199643.6|462
1648600200000|2022-03-30 00:30:00|199798.5|199648.5|199799.6|199649.6|199807.4|199657.4|199791.2|199641.2|495
1648600500000|2022-03-30 00:35:00|199799.9|199649.9|199803.7|199653.7|199811.7|199661.7|199791.2|199641.2|524
1648600800000|2022-03-30 00:40:00|199803.2|199653.2|199834|199684|199837|199687|199796|199646|542
1648601100000|2022-03-30 00:45:00|199834.3|199684.3|199836.7|199686.7|199842.1|199692.1|199801.9|199651.9|447
1648601400000|2022-03-30 00:50:00|199834.8|199684.8|199845.5|199695.5|199854.7|199704.7|199776.4|199626.4|563
1648601700000|2022-03-30 00:55:00|199850.6|199700.6|199797.8|199647.8|199889.4|199739.4|199794.5|199644.5|630
1648602000000|2022-03-30 01:00:00|199797.6|199647.6|199791.6|199641.6|199811|199661|199770.5|199620.5|646
1648602300000|2022-03-30 01:05:00|199792.3|199642.3|199732.4|199466.6|199826.5|199676.5|199640.6|199451.4|679
1648602600000|2022-03-30 01:10:00|199734.9|199466.3|199638.8|199488.8|199749.4|199531.4|199619.8|199432.7|845
1648602900000|2022-03-30 01:15:00|199641.5|199491.5|199641.5|199491.5|199720.8|199514.5|199581.8|199414.2|957
1648603200000|2022-03-30 01:20:00|199644.6|199494.6|199649.8|199499.8|199682.5|199532.5|199611.6|199461.6|973
1648603500000|2022-03-30 01:25:00|199649.1|199499.1|199654.6|199504.6|199660.6|199510.6|199587.6|199437.6|963
1648603800000|2022-03-30 01:30:00|199656.8|199506.8|199594.9|199444.9|199666.1|199516.1|199577|199427|812
1648604100000|2022-03-30 01:35:00|199595.4|199445.4|199640.2|199490.2|199652.5|199502.5|199586.1|199436.1|871
1648604400000|2022-03-30 01:40:00|199635.7|199485.7|199572.5|199422.5|199651.2|199501.2|199569.6|199419.6|691
1648604700000|2022-03-30 01:45:00|199572.9|199422.9|199600|199450|199612.9|199462.9|199555.4|199405.4|604
1648605000000|2022-03-30 01:50:00|199602.8|199452.8|199613.5|199463.5|199625.5|199475.5|199577.5|199427.5|607
1648605300000|2022-03-30 01:55:00|199612.5|199462.5|199614.1|199464.1|199703.6|199504.7|199589.1|199437.7|715
1648605600000|2022-03-30 02:00:00|199625.6|199475.6|199639.8|199489.8|199644.9|199494.9|199604.5|199454.5|871
1648605900000|2022-03-30 02:05:00|199639.6|199489.6|199601.5|199451.5|199643.3|199493.3|199596.4|199446.4|707
1648606200000|2022-03-30 02:10:00|199601.7|199451.7|199603.2|199453.2|199622.8|199472.8|199575.2|199425.2|558
1648606500000|2022-03-30 02:15:00|199599.7|199449.7|199590.8|199440.8|199611.7|199461.7|199584.7|199434.7|555
1648606800000|2022-03-30 02:20:00|199593.7|199443.7|199592.2|199442.2|199604.1|199454.1|199563.8|199413.8|829
1648607100000|2022-03-30 02:25:00|199592.5|199442.5|199581.5|199431.5|199608.8|199458.8|199575.6|199425.6|881
1648607400000|2022-03-30 02:30:00|199581.2|199431.2|199610|199460|199617.6|199467.6|199573.1|199423.1|876
1648607700000|2022-03-30 02:35:00|199608|199458|199592.7|199442.7|199621.8|199471.8|199582.4|199432.4|736
1648608000000|2022-03-30 02:40:00|199592.5|199442.5|199579.6|199429.6|199618.4|199468.4|199565.2|199415.2|657
1648608300000|2022-03-30 02:45:00|199574.4|199424.4|199563.7|199413.7|199586.2|199436.2|199552.2|199402.2|596
1648608600000|2022-03-30 02:50:00|199558.1|199408.1|199566.1|199416.1|199579.5|199429.5|199544.5|199394.5|569
1648608900000|2022-03-30 02:55:00|199565.7|199415.7|199571.9|199421.9|199592.8|199442.8|199554.2|199404.2|556
1648609200000|2022-03-30 03:00:00|199570.5|199420.5|199572.8|199422.8|199602.7|199452.7|199560.4|199410.4|987
1648609500000|2022-03-30 03:05:00|199572.6|199422.6|199583|199433|199589.2|199439.2|199570.4|199420.4|545
1648609800000|2022-03-30 03:10:00|199568.8|199418.8|199561.6|199411.6|199607.1|199457.1|199550.1|199400.1|546
1648610100000|2022-03-30 03:15:00|199559.3|199409.3|199573.6|199423.6|199640.1|199490.1|199559.1|199409.1|669
1648610400000|2022-03-30 03:20:00|199572.6|199422.6|199598.6|199448.6|199653.4|199503.4|199568.8|199418.8|582
1648610700000|2022-03-30 03:25:00|199596.4|199446.4|199582.1|199432.1|199609|199459|199578|199428|508
1648611000000|2022-03-30 03:30:00|199584.9|199434.9|199608.2|199458.2|199616.8|199466.8|199583.5|199433.5|509
1648611300000|2022-03-30 03:35:00|199607.3|199457.3|199612.8|199462.8|199620.6|199470.6|199591.4|199441.4|364
1648611600000|2022-03-30 03:40:00|199612.2|199462.2|199632.3|199482.3|199683.9|199533.9|199598.4|199448.4|867
1648611900000|2022-03-30 03:45:00|199647|199497|199651.5|199501.5|199677|199527|199599|199449|1059
1648612200000|2022-03-30 03:50:00|199641.8|199491.8|199613.6|199463.6|199659.6|199509.6|199607.7|199457.7|614
1648612500000|2022-03-30 03:55:00|199613.5|199463.5|199619.3|199469.3|199665.3|199515.3|199591.4|199441.4|679
1648612800000|2022-03-30 04:00:00|199618.8|199468.8|199613|199463|199747.8|199501.7|199567.6|199417.6|880
1648613100000|2022-03-30 04:05:00|199622.4|199472.4|199584.1|199434.1|199808.8|199498.8|199572.2|199422.2|886
1648613400000|2022-03-30 04:10:00|199584.5|199434.5|199548.3|199398.3|199620.1|199470.1|199547.3|199397.3|710
1648613700000|2022-03-30 04:15:00|199548|199398|199503.7|199353.7|199548.8|199398.8|199500.7|199350.7|664
1648614000000|2022-03-30 04:20:00|199505|199355|199517.5|199367.5|199562.5|199412.5|199496.2|199346.2|509
1648614300000|2022-03-30 04:25:00|199513.3|199363.3|199524.7|199374.7|199539.3|199389.3|199491.7|199341.7|475
1648614600000|2022-03-30 04:30:00|199523|199373|199598.1|199448.1|199615.1|199465.1|199516.3|199366.3|602
1648614900000|2022-03-30 04:35:00|199597.5|199447.5|199619.4|199469.4|199653.9|199503.9|199594.5|199444.5|455
1648615200000|2022-03-30 04:40:00|199619|199469|199645.6|199495.6|199767.7|199590|199598.7|199448.7|492
1648615500000|2022-03-30 04:45:00|199639.3|199489.3|199651.5|199501.5|199667.5|199517.5|199638.2|199488.2|453
1648615800000|2022-03-30 04:50:00|199652|199502|199678.3|199528.3|199695.4|199545.4|199645.5|199495.5|416
1648616100000|2022-03-30 04:55:00|199679.6|199529.6|199645.5|199495.5|199710.4|199560.4|199637.4|199487.4|946
1648616400000|2022-03-30 05:00:00|199660|199510|199631.8|199481.8|199663.2|199513.2|199613.2|199463.2|682
1648616700000|2022-03-30 05:05:00|199634|199484|199624|199474|199637.6|199487.6|199616.6|199466.6|546
1648617000000|2022-03-30 05:10:00|199624.4|199474.4|199642.4|199492.4|199671.2|199521.2|199621.4|199471.4|888
1648617300000|2022-03-30 05:15:00|199640.8|199490.8|199666.1|199516.1|199680.5|199530.5|199627.7|199477.7|561
1648617600000|2022-03-30 05:20:00|199666.4|199516.4|199651.6|199501.6|199682.8|199532.8|199643.5|199493.5|465
1648617900000|2022-03-30 05:25:00|199641.7|199491.7|199633.2|199483.2|199648.1|199498.1|199620.5|199470.5|516
1648618200000|2022-03-30 05:30:00|199633.8|199483.8|199634.7|199484.7|199676|199526|199626.7|199476.7|603
1648618500000|2022-03-30 05:35:00|199639.2|199489.2|199579.6|199429.6|199681.1|199498.3|199572.6|199404.2|723
1648618800000|2022-03-30 05:40:00|199580.3|199430.3|199576.3|199426.3|199590.2|199440.2|199543.2|199393.2|479
1648619100000|2022-03-30 05:45:00|199579.6|199429.6|199573.4|199423.4|199601.5|199451.5|199558.6|199408.6|493
1648619400000|2022-03-30 05:50:00|199573.9|199423.9|199567.4|199417.4|199603.9|199453.9|199562.8|199412.8|731
1648619700000|2022-03-30 05:55:00|199567.2|199417.2|199551.3|199401.3|199582.4|199432.4|199517.9|199367.9|657
1648620000000|2022-03-30 06:00:00|199545.5|199395.5|199536.9|199386.9|199583.9|199433.9|199497.9|199347.9|906
1648620300000|2022-03-30 06:05:00|199537.1|199387.1|199533.2|199383.2|199581.5|199431.5|199529.9|199379.9|870
1648620600000|2022-03-30 06:10:00|199534.1|199384.1|199511.3|199361.3|199542.1|199392.1|199470.5|199320.5|808
1648620900000|2022-03-30 06:15:00|199511.1|199361.1|199491.2|199341.2|199526.1|199376.1|199475.5|199325.5|634
1648621200000|2022-03-30 06:20:00|199496.7|199346.7|199482.8|199332.8|199517.8|199367.8|199453.6|199303.6|567
1648621500000|2022-03-30 06:25:00|199482.2|199332.2|199479.3|199329.3|199510.8|199360.8|199458|199308|537
1648621800000|2022-03-30 06:30:00|199481.6|199331.6|199461.9|199311.9|199497.3|199347.3|199426.9|199276.9|701
1648622100000|2022-03-30 06:35:00|199462.2|199312.2|199462.2|199312.2|199481.5|199331.5|199438.9|199288.9|732
1648622400000|2022-03-30 06:40:00|199461.3|199311.3|199482.3|199332.3|199492.5|199342.5|199440.6|199290.6|763
1648622700000|2022-03-30 06:45:00|199482.4|199332.4|199492.7|199342.7|199497.6|199347.6|199472.3|199322.3|766
1648623000000|2022-03-30 06:50:00|199492.4|199342.4|199465.5|199315.5|199499.5|199349.5|199460.6|199310.6|611
1648623300000|2022-03-30 06:55:00|199463.4|199313.4|199429.4|199279.4|199470.5|199320.5|199418.1|199268.1|710
1648623600000|2022-03-30 07:00:00|199425.3|199275.3|199352.1|199202.1|199441.1|199291.1|199346.3|199196.3|852
1648623900000|2022-03-30 07:05:00|199351.6|199201.6|199261.4|199111.4|199354.6|199206.4|199244.9|199094.9|867
1648624200000|2022-03-30 07:10:00|199261.8|199111.8|199259.8|199109.8|199291|199141|199250.9|199100.9|853
1648624500000|2022-03-30 07:15:00|199261.2|199111.2|199363.1|199213.1|199388.6|199238.6|199257.8|199107.8|810
1648624800000|2022-03-30 07:20:00|199363.2|199213.2|199453.4|199303.4|199629.5|199411.8|199362.4|199212.4|841
1648625100000|2022-03-30 07:25:00|199458.6|199308.6|199420.8|199270.8|199458.7|199308.7|199351.4|199201.4|833
1648625400000|2022-03-30 07:30:00|199417.8|199267.8|199401.2|199251.2|199592.1|199351.4|199395.2|199245.2|955
1648625700000|2022-03-30 07:35:00|199401.9|199251.9|199345|199195|199522|199290.4|199313.7|199163.7|1022
1648626000000|2022-03-30 07:40:00|199344.2|199194.2|199303.8|199153.8|199474.2|199286.8|199268.8|199118.8|960
1648626300000|2022-03-30 07:45:00|199305.1|199155.1|199300.9|199150.9|199433.9|199235.4|199254.9|199104.9|862
1648626600000|2022-03-30 07:50:00|199302.8|199152.8|199343.3|199193.3|199347.2|199197.2|199280.6|199130.6|677
1648626900000|2022-03-30 07:55:00|199343.6|199193.6|199327.7|199177.7|199365|199215|199309.1|199159.1|770
1648627200000|2022-03-30 08:00:00|199334|199184|199520.1|199370.1|199548.9|199398.9|199308.7|199158.7|830
1648627500000|2022-03-30 08:05:00|199519.9|199369.9|199389.4|199239.4|199533.1|199383.1|199378.5|199228.5|868
1648627800000|2022-03-30 08:10:00|199391|199241|199392|199242|199446.3|199296.3|199380.3|199230.3|777
1648628100000|2022-03-30 08:15:00|199392.1|199242.1|199390.3|199240.3|199421.1|199271.1|199377|199227|730
1648628400000|2022-03-30 08:20:00|199393|199243|199380.6|199230.6|199393|199243|199342.8|199192.8|659
1648628700000|2022-03-30 08:25:00|199378.5|199228.5|199375.4|199225.4|199392.2|199242.2|199364.5|199214.5|637
1648629000000|2022-03-30 08:30:00|199375.8|199225.8|199385.4|199235.4|199397.2|199247.2|199364.5|199214.5|518
1648629300000|2022-03-30 08:35:00|199386.4|199236.4|199319.7|199169.7|199386.7|199236.7|199294.8|199144.8|777
1648629600000|2022-03-30 08:40:00|199318.9|199168.9|199432.6|199282.6|199472.6|199322.6|199314.9|199164.9|765
1648629900000|2022-03-30 08:45:00|199432.1|199282.1|199398.1|199248.1|199449.6|199304.3|199354.3|199237.3|691
1648630200000|2022-03-30 08:50:00|199398.8|199248.8|199362.6|199212.6|199401|199251|199348.6|199198.6|632
1648630500000|2022-03-30 08:55:00|199360.1|199210.1|199275.4|199125.4|199367.7|199217.7|199275.2|199125.2|639
1648630800000|2022-03-30 09:00:00|199275.8|199125.8|199312.9|199162.9|199330.1|199180.1|199275.6|199125.6|779
1648631100000|2022-03-30 09:05:00|199312.4|199162.4|199338.4|199188.4|199358.5|199208.5|199306.3|199156.3|732
1648631400000|2022-03-30 09:10:00|199341.5|199191.5|199205.4|199055.4|199353.7|199203.7|199195.9|199045.9|884
1648631700000|2022-03-30 09:15:00|199206.4|199056.4|199240.1|199090.1|199279.1|199143.8|199193.8|199054.9|621
1648632000000|2022-03-30 09:20:00|199241.6|199091.6|199274.3|199124.3|199293.7|199143.7|199236.7|199086.7|558
1648632300000|2022-03-30 09:25:00|199284.3|199134.3|199313.5|199163.5|199339.8|199189.8|199268.1|199118.1|730
1648632600000|2022-03-30 09:30:00|199313.6|199163.6|199370.9|199220.9|199545.3|199247.6|199305.7|199155.7|680
1648632900000|2022-03-30 09:35:00|199372.5|199222.5|199377.9|199227.9|199385.9|199235.9|199334.7|199184.7|802
1648633200000|2022-03-30 09:40:00|199366.3|199216.3|199273.3|199123.3|199447.2|199297.2|199273.3|199123.3|842
1648633500000|2022-03-30 09:45:00|199275|199125|199283.1|199133.1|199319.8|199169.8|199244.4|199094.4|888
1648633800000|2022-03-30 09:50:00|199283.7|199133.7|199245|199095|199287.4|199137.4|199239.6|199089.6|709
1648634100000|2022-03-30 09:55:00|199246.3|199096.3|199228.2|199078.2|199256.8|199106.8|199221.4|199071.4|463
1648634400000|2022-03-30 10:00:00|199227.1|199077.1|199248.9|199098.9|199299.6|199149.6|199212.2|199062.2|883
1648634700000|2022-03-30 10:05:00|199250.8|199100.8|199276.8|199126.8|199295.7|199145.7|199245.3|199095.3|957
1648635000000|2022-03-30 10:10:00|199283.2|199133.2|199295.9|199145.9|199302.9|199152.9|199264.3|199114.3|870
1648635300000|2022-03-30 10:15:00|199296.3|199146.3|199328.9|199178.9|199345.9|199195.9|199267.1|199117.1|875
1648635600000|2022-03-30 10:20:00|199329|199179|199306.5|199156.5|199329|199179|199279.1|199129.1|639
1648635900000|2022-03-30 10:25:00|199305.6|199155.6|199371.7|199221.7|199393.4|199243.4|199283|199133|757
1648636200000|2022-03-30 10:30:00|199368.4|199218.4|199416.5|199266.5|199431.5|199281.5|199342.4|199192.4|600
1648636500000|2022-03-30 10:35:00|199416.7|199266.7|199361.9|199211.9|199476.4|199326.4|199357.5|199207.5|816
1648636800000|2022-03-30 10:40:00|199361.8|199211.8|199351.2|199201.2|199379.5|199229.5|199323.3|199173.3|713
1648637100000|2022-03-30 10:45:00|199352.2|199202.2|199275.8|199125.8|199370.4|199220.4|199259.3|199109.3|603
1648637400000|2022-03-30 10:50:00|199275.5|199125.5|199210.2|199060.2|199279.9|199129.9|199210.2|199060.2|581
1648637700000|2022-03-30 10:55:00|199215.3|199065.3|199192.3|199042.3|199224.7|199103.4|199128|199020.5|572
1648638000000|2022-03-30 11:00:00|199192.8|199042.8|199133.4|198983.4|199194.4|199070.8|199077.8|198978.5|619
1648638300000|2022-03-30 11:05:00|199131|198981|199138.8|198988.8|199175.7|199047.6|199097.6|198972.9|587
1648638600000|2022-03-30 11:10:00|199132.3|198982.3|199163.2|199013.2|199168.3|199018.3|199104.7|198954.7|602
1648638900000|2022-03-30 11:15:00|199163.1|199013.1|199169.9|199019.9|199175.1|199025.1|199150.6|199000.6|528
1648639200000|2022-03-30 11:20:00|199172.5|199022.5|199149.5|198999.5|199180.5|199065.4|199115.2|198996.3|559
1648639500000|2022-03-30 11:25:00|199148.4|198998.4|199150.6|199000.6|199167.5|199052.7|199088.9|198986|617
1648639800000|2022-03-30 11:30:00|199150.3|199000.3|199125.2|198975.2|199153.4|199056.6|199083.7|198970.4|697
1648640100000|2022-03-30 11:35:00|199104.2|198954.2|199122.7|198972.7|199144|199045.6|199039.9|198947.4|622
1648640400000|2022-03-30 11:40:00|199119.8|198969.8|199013.9|198963.9|199125.2|198994.5|198969.7|198891.5|723
1648640700000|2022-03-30 11:45:00|199013.8|198963.8|198962|198912|199052.5|198963.8|198958.8|198862.3|703
1648641000000|2022-03-30 11:50:00|198962.8|198912.8|198957.6|198907.6|199011.3|198919.4|198934.6|198851.2|563
1648641300000|2022-03-30 11:55:00|198958.9|198908.9|199053.3|198903.3|199081.8|198972.8|198951.7|198858.6|632
1648641600000|2022-03-30 12:00:00|199051.4|198901.4|199066.5|198916.5|199074.2|198975.3|198989.5|198888.8|524
1648641900000|2022-03-30 12:05:00|199067.4|198917.4|199204.5|199154.5|199261.1|199162.7|199030.3|198916.3|626
1648642200000|2022-03-30 12:10:00|199204|199154|199296|199146|199349.7|199157.1|199088.5|198988.3|773
1648642500000|2022-03-30 12:15:00|199298.4|199148.4|199339.2|199189.2|199394.3|199261.9|199213.7|199063.7|880
1648642800000|2022-03-30 12:20:00|199342.3|199192.3|199472.5|199322.5|199480.8|199380.1|199324.8|199185.6|776
1648643100000|2022-03-30 12:25:00|199469.3|199319.3|199444.6|199294.6|199481.5|199364.2|199377.7|199260.5|775
1648643400000|2022-03-30 12:30:00|199444.3|199294.3|199391.2|199241.2|199458.1|199352.8|199282.4|199155.3|919
1648643700000|2022-03-30 12:35:00|199385.4|199235.4|199252.6|199102.6|199396.9|199291.1|199176|199075.9|883
1648644000000|2022-03-30 12:40:00|199253.7|199103.7|199120.7|198970.7|199286.7|199180|199072.4|198968.1|816
1648644300000|2022-03-30 12:45:00|199112.5|198962.5|199097.2|198947.2|199226.2|199076.2|199047.3|198943.3|799
1648644600000|2022-03-30 12:50:00|199097.7|198947.7|198999.4|198849.4|199099.2|198953.8|198960.1|198849.4|728
1648644900000|2022-03-30 12:55:00|199000.2|198850.2|198964|198814|199000.2|198891.9|198902.1|198782.3|723
1648645200000|2022-03-30 13:00:00|198965.2|198815.2|198908.7|198758.7|199012.7|198878|198882.3|198732.3|722
1648645500000|2022-03-30 13:05:00|198908.6|198758.6|199012.8|198862.8|199029.1|198929|198890.6|198740.6|854
1648645800000|2022-03-30 13:10:00|199012.7|198862.7|199016.1|198866.1|199096.2|198946.2|198970|198820|869
1648646100000|2022-03-30 13:15:00|199013.2|198863.2|199020.6|198870.6|199061.9|198958.4|198961.1|198853.9|697
1648646400000|2022-03-30 13:20:00|199021.7|198871.7|199011.1|198861.1|199024.5|198907.3|198901.2|198801.4|869
1648646700000|2022-03-30 13:25:00|199011|198861|199012|198862|199031.8|198921.7|198920.5|198821.5|815
1648647000000|2022-03-30 13:30:00|199008.8|198858.8|198900.9|198850.9|199033.8|198932.9|198887.3|198790.8|921
1648647300000|2022-03-30 13:35:00|198901|198851|198905.1|198755.1|199026.9|198923.2|198835.2|198745.5|838
1648647600000|2022-03-30 13:40:00|198906.5|198756.5|198742.7|198692.7|198906.5|198791.1|198618.2|198519.3|936
1648647900000|2022-03-30 13:45:00|198742.4|198692.4|198744.9|198594.9|198880.6|198782|198697.3|198594.9|925
1648648200000|2022-03-30 13:50:00|198739.9|198589.9|198746.6|198696.6|198823|198723.3|198666|198562.7|890
1648648500000|2022-03-30 13:55:00|198801.1|198651.1|198685.9|198635.9|198845.2|198746.6|198640.5|198540.4|947
1648648800000|2022-03-30 14:00:00|198685.6|198635.6|198608.3|198458.3|198738.6|198640.4|198498.7|198402.4|968
1648649100000|2022-03-30 14:05:00|198606.1|198456.1|198529.8|198479.8|198632.1|198529.5|198501.1|198404.5|890
1648649400000|2022-03-30 14:10:00|198530|198480|198597.7|198447.7|198620.4|198522.2|198499.1|198408|860
1648649700000|2022-03-30 14:15:00|198599|198449|198585|198535|198662.3|198566.5|198528.9|198414.5|905
1648650000000|2022-03-30 14:20:00|198634|198484|198618.1|198468.1|198637.6|198532|198502.4|198401.7|917
1648650300000|2022-03-30 14:25:00|198567|198517|198689.3|198539.3|198705.6|198585.5|198567|198459.7|981
1648650600000|2022-03-30 14:30:00|198695|198545|198525.5|198375.5|198701.1|198557.9|198474.1|198375.5|836
1648650900000|2022-03-30 14:35:00|198524.9|198374.9|198457.1|198407.1|198529.4|198466.9|198353.7|198267.1|883
1648651200000|2022-03-30 14:40:00|198456.9|198406.9|198448.3|198298.3|198610.4|198522.5|198392.6|198292.8|869
1648651500000|2022-03-30 14:45:00|198448|198298|198466.4|198316.4|198468.3|198372.6|198368.3|198270|770
1648651800000|2022-03-30 14:50:00|198466.6|198316.6|198328.3|198178.3|198468.1|198361.4|198254.2|198146.4|967
1648652100000|2022-03-30 14:55:00|198326.8|198176.8|198510.2|198360.2|198551.6|198452.2|198315|198165|1081
1648652400000|2022-03-30 15:00:00|198513.6|198363.6|198627.6|198477.6|198634.7|198542.9|198439.2|198358|966
1648652700000|2022-03-30 15:05:00|198627.7|198477.7|198633|198483|198650.8|198551.1|198557.2|198451.2|703
1648653000000|2022-03-30 15:10:00|198632.6|198482.6|198683.8|198533.8|198750.4|198620.6|198597.3|198481.3|928
1648653300000|2022-03-30 15:15:00|198688.5|198538.5|198684.8|198534.8|198722.1|198610.7|198599|198516.8|823
1648653600000|2022-03-30 15:20:00|198684.2|198534.2|198635.9|198485.9|198688.2|198585.6|198543.6|198444.1|781
1648653900000|2022-03-30 15:25:00|198634.6|198484.6|198580.4|198530.4|198653|198552.6|198566|198470.7|711
1648654200000|2022-03-30 15:30:00|198580.9|198530.9|198492.2|198442.2|198621.6|198530.9|198475.5|198385|738
1648654500000|2022-03-30 15:35:00|198486|198436|198390.8|198240.8|198515.1|198442.8|198337.5|198239.4|718
1648654800000|2022-03-30 15:40:00|198391.1|198241.1|198387.1|198337.1|198443.4|198352.9|198293.5|198193.3|707
1648655100000|2022-03-30 15:45:00|198440.6|198290.6|198341.6|198191.6|198459.9|198357|198255.8|198168.7|845
1648655400000|2022-03-30 15:50:00|198339.6|198189.6|198385.6|198235.6|198388.7|198283.2|198203.3|198102.3|862
1648655700000|2022-03-30 15:55:00|198394.1|198244.1|198428.6|198278.6|198470.7|198363|198337.1|198235.9|856
1648656000000|2022-03-30 16:00:00|198429.1|198279.1|198470.8|198420.8|198546.3|198443|198356.9|198267.7|879
1648656300000|2022-03-30 16:05:00|198471.2|198421.2|198708.3|198558.3|198709|198609.8|198443.2|198349.3|728
1648656600000|2022-03-30 16:10:00|198708.5|198558.5|198672.1|198522.1|198748.9|198598.9|198620.7|198494.1|753
1648656900000|2022-03-30 16:15:00|198671.9|198521.9|198678.4|198528.4|198731.5|198629.8|198647.4|198497.4|810
1648657200000|2022-03-30 16:20:00|198678.6|198528.6|198666.7|198516.7|198687.2|198573.4|198614.2|198511.5|676
1648657500000|2022-03-30 16:25:00|198668.4|198518.4|198650.4|198600.4|198718.8|198617.8|198607.7|198502.9|731
1648657800000|2022-03-30 16:30:00|198702.9|198552.9|198829.3|198679.3|198884.7|198756.7|198641.3|198537.7|701
1648658100000|2022-03-30 16:35:00|198829.4|198679.4|198792.2|198642.2|198833.1|198716|198727.4|198627.4|538
1648658400000|2022-03-30 16:40:00|198791.2|198641.2|198741.4|198691.4|198840.6|198737.2|198727.3|198639.9|625
1648658700000|2022-03-30 16:45:00|198743.1|198693.1|198754.4|198604.4|198813.5|198714.7|198679.5|198575.9|637
1648659000000|2022-03-30 16:50:00|198752.7|198602.7|198651.9|198501.9|198756.7|198612.3|198548.2|198442.4|750
1648659300000|2022-03-30 16:55:00|198649.6|198499.6|198757.5|198607.5|198757.5|198653.3|198595|198493.3|794
1648659600000|2022-03-30 17:00:00|198707.2|198657.2|198953.7|198803.7|198961.9|198811.9|198702.7|198601.9|882
1648659900000|2022-03-30 17:05:00|198954.2|198804.2|199010.4|198860.4|199013.6|198872.3|198901.5|198751.5|801
1648660200000|2022-03-30 17:10:00|199009.9|198859.9|199039.1|198889.1|199079.2|198968.2|198967.3|198845.3|653
1648660500000|2022-03-30 17:15:00|199036.9|198886.9|199040.7|198890.7|199049.3|198943.2|198952.2|198858.3|618
1648660800000|2022-03-30 17:20:00|199041.7|198891.7|198975.1|198825.1|199048.9|198944.6|198904.3|198817.1|578
1648661100000|2022-03-30 17:25:00|198977|198827|198865.4|198715.4|198987|198890.3|198809.3|198707.3|587
1648661400000|2022-03-30 17:30:00|198869.8|198719.8|198844.4|198694.4|198878.9|198774|198783.5|198652.7|516
1648661700000|2022-03-30 17:35:00|198844.6|198694.6|198852.1|198702.1|198902.9|198776.9|198800.4|198688.5|557
1648662000000|2022-03-30 17:40:00|198853.1|198703.1|198844.4|198694.4|198882.9|198732.9|198828.3|198678.3|534
1648662300000|2022-03-30 17:45:00|198844.5|198694.5|198784.4|198634.4|198855.2|198752.4|198725|198627.7|580
1648662600000|2022-03-30 17:50:00|198782.7|198632.7|198800.5|198650.5|198839.5|198738.3|198729.9|198631.8|649
1648662900000|2022-03-30 17:55:00|198800.9|198650.9|198841|198691|198842.4|198735.7|198764.3|198649.2|590
1648663200000|2022-03-30 18:00:00|198841.1|198691.1|198891.1|198741.1|198893.7|198763.7|198752.9|198645.7|812
1648663500000|2022-03-30 18:05:00|198894.6|198744.6|198964.3|198814.3|199003.2|198906.1|198839.1|198735.4|718
1648663800000|2022-03-30 18:10:00|198965.2|198815.2|199048.8|198998.8|199136.2|199031.8|198915.8|198810.6|790
1648664100000|2022-03-30 18:15:00|199050.4|199000.4|199038.3|198888.3|199108.2|199005.5|198971.5|198868.2|682
1648664400000|2022-03-30 18:20:00|198990.8|198940.8|199000.5|198850.5|199074.8|198976|198950.5|198848.6|649
1648664700000|2022-03-30 18:25:00|198998.7|198848.7|198988.9|198838.9|199029.8|198933.2|198941.3|198838.6|559
1648665000000|2022-03-30 18:30:00|198990.3|198840.3|198821.9|198771.9|198999.9|198898.9|198813|198715.5|532
1648665300000|2022-03-30 18:35:00|198822|198772|198794.7|198744.7|198873.6|198773.8|198782.6|198681.7|533
1648665600000|2022-03-30 18:40:00|198794.3|198744.3|198843.8|198693.8|198867.5|198769.8|198781.3|198676.8|553
1648665900000|2022-03-30 18:45:00|198843.6|198693.6|198870.7|198820.7|198915.6|198823.8|198783|198681|594
1648666200000|2022-03-30 18:50:00|198871.2|198821.2|198847|198797|198926.2|198828.6|198830.7|198732|655
1648666500000|2022-03-30 18:55:00|198847.2|198797.2|199079.1|198929.1|199091.5|198980.6|198847.2|198760.8|968
1648666800000|2022-03-30 19:00:00|199085.4|198935.4|199013.1|198963.1|199091.7|198987.7|199007.5|198903.3|782
1648667100000|2022-03-30 19:05:00|199009|198959|198973.3|198823.3|199026.7|198966.7|198917.4|198816.1|662
1648667400000|2022-03-30 19:10:00|198973.8|198823.8|198889.1|198739.1|198988.1|198856.8|198869.5|198735.6|634
1648667700000|2022-03-30 19:15:00|198877.7|198727.7|198868.3|198718.3|198919.3|198809.7|198801|198700.9|678
1648668000000|2022-03-30 19:20:00|198820.1|198770.1|198878.9|198728.9|198930.5|198830.4|198820.1|198717.5|693
1648668300000|2022-03-30 19:25:00|198877.1|198727.1|198920.7|198770.7|198921.1|198791.9|198811.7|198700.2|723
1648668600000|2022-03-30 19:30:00|198921.5|198771.5|198841.6|198691.6|198922.6|198772.6|198772.2|198668.5|685
1648668900000|2022-03-30 19:35:00|198843.1|198693.1|198691.9|198641.9|198843.1|198732|198666.7|198562.4|678
1648669200000|2022-03-30 19:40:00|198691.7|198641.7|198773.7|198623.7|198830.6|198727.8|198689.2|198593|710
1648669500000|2022-03-30 19:45:00|198773.6|198623.6|198702.2|198552.2|198782.7|198682.8|198629.9|198530.5|732
1648669800000|2022-03-30 19:50:00|198702.5|198552.5|198737.6|198587.6|198754.4|198654.9|198629.6|198537.9|883
1648670100000|2022-03-30 19:55:00|198737.2|198587.2|198728.7|198578.7|198795.9|198675.1|198669.2|198564|930
1648670400000|2022-03-30 20:00:00|198726|198576|198739.4|198589.4|198752.3|198602.3|198726|198576|600
1648670700000|2022-03-30 20:05:00|198741.6|198591.6|198799.9|198649.9|198809.6|198659.6|198739.3|198589.3|439
1648671000000|2022-03-30 20:10:00|198798.6|198648.6|198744.1|198594.1|198803.7|198653.7|198730.2|198580.2|388
1648671300000|2022-03-30 20:15:00|198744.4|198594.4|198746.4|198596.4|198757.1|198607.1|198710.4|198560.4|352
1648671600000|2022-03-30 20:20:00|198746|198596|198771.7|198621.7|198782.2|198632.2|198745.2|198595.2|438
1648671900000|2022-03-30 20:25:00|198772.8|198622.8|198812.2|198662.2|198816.3|198666.3|198761.2|198611.2|542
1648672200000|2022-03-30 20:30:00|198812.1|198662.1|198916.3|198766.3|198942.9|198792.9|198806.9|198656.9|459
1648672500000|2022-03-30 20:35:00|198916|198766|198886.5|198736.5|198919|198769|198883.8|198733.8|307
1648672800000|2022-03-30 20:40:00|198887.2|198737.2|198885.1|198735.1|198909.8|198785.3|198835.3|198726|176
1648673100000|2022-03-30 20:45:00|198881|198731|198846.3|198696.3|198905.7|198755.7|198842.3|198692.3|403
1648673400000|2022-03-30 20:50:00|198847.1|198697.1|198786.9|198636.9|198880.5|198730.5|198774.4|198624.4|319
1648673700000|2022-03-30 20:55:00|198782.2|198632.2|198878.2|198628.2|198890.9|198673.6|198712.4|198562.4|420
1648674000000|2022-03-30 21:00:00|198883.1|198630.3|198905.3|198755.3|198958|198756.4|198832.1|198605.5|72
1648674300000|2022-03-30 21:05:00|198905.1|198755.1|198843.6|198693.6|198978|198755.1|198828.6|198596.8|483
1648674600000|2022-03-30 21:10:00|198923.7|198613.7|198967.1|198657.1|199027.7|198717.7|198822.6|198610.5|272
1648674900000|2022-03-30 21:15:00|198972.5|198662.5|198917.6|198607.6|199028.1|198718.1|198897.1|198587.1|149
1648675200000|2022-03-30 21:20:00|198919.6|198609.6|198971.4|198661.4|199017.6|198735.9|198877.6|198567.6|92
1648675500000|2022-03-30 21:25:00|199002.2|198692.2|198949.5|198639.5|199016.6|198737.2|198886.2|198590.4|202
1648675800000|2022-03-30 21:30:00|198957.3|198647.3|198939.7|198629.7|199006.4|198696.4|198901.5|198591.5|226
1648676100000|2022-03-30 21:35:00|198942.9|198632.9|198903.1|198593.1|198955.9|198645.9|198861.5|198551.5|255
1648676400000|2022-03-30 21:40:00|198892.4|198582.4|198804.4|198494.4|198909.4|198606.4|198718.9|198408.9|235
1648676700000|2022-03-30 21:45:00|198812.6|198502.6|198871.2|198561.2|198874.5|198564.5|198782.5|198472.5|180
1648677000000|2022-03-30 21:50:00|198865.6|198555.6|198829.2|198519.2|198878.2|198568.2|198789.6|198479.6|250
1648677300000|2022-03-30 21:55:00|198836.4|198526.4|198832.3|198522.3|198870.7|198560.7|198789.4|198479.4|165
1648677600000|2022-03-30 22:00:00|198828.9|198518.9|198901.4|198751.4|198961.3|198766.7|198825.6|198515.6|712
1648677900000|2022-03-30 22:05:00|198903.7|198753.7|198887.6|198737.6|198950|198800|198848|198698|500
1648678200000|2022-03-30 22:10:00|198872|198722|198914|198764|198917.7|198767.7|198834|198684|471
1648678500000|2022-03-30 22:15:00|198910.9|198760.9|198914.5|198764.5|198925.2|198775.2|198885.4|198735.4|319
1648678800000|2022-03-30 22:20:00|198919.3|198769.3|198844.4|198694.4|198924.3|198774.3|198826.6|198676.6|387
1648679100000|2022-03-30 22:25:00|198844.1|198694.1|198854.4|198704.4|198868.4|198718.4|198831.4|198681.4|225
1648679400000|2022-03-30 22:30:00|198855.2|198705.2|198855.4|198705.4|198864.6|198714.6|198823.8|198673.8|212
1648679700000|2022-03-30 22:35:00|198855.2|198705.2|198887|198737|198901.1|198751.1|198831|198681|249
1648680000000|2022-03-30 22:40:00|198889.3|198739.3|198873.2|198723.2|198897.2|198747.2|198857.9|198707.9|277
1648680300000|2022-03-30 22:45:00|198872.6|198722.6|198873.8|198723.8|198884.3|198734.3|198839.6|198689.6|379
1648680600000|2022-03-30 22:50:00|198869.6|198719.6|198864.7|198714.7|198897|198747|198833.7|198683.7|437
1648680900000|2022-03-30 22:55:00|198864.2|198714.2|198864|198714|198888.6|198738.6|198842.6|198692.6|411
1648681200000|2022-03-30 23:00:00|198865.9|198715.9|198924.8|198774.8|198930.6|198780.6|198864.9|198714.9|447
1648681500000|2022-03-30 23:05:00|198924.4|198774.4|198877.7|198727.7|198944.4|198794.4|198860.5|198710.5|380
1648681800000|2022-03-30 23:10:00|198877.5|198727.5|198898.9|198748.9|198903.5|198753.5|198868|198718|298
1648682100000|2022-03-30 23:15:00|198893.1|198743.1|198908.7|198758.7|198928|198778|198863.2|198713.2|352
1648682400000|2022-03-30 23:20:00|198908.2|198758.2|198882.9|198732.9|198923.7|198773.7|198877.5|198727.5|347
1648682700000|2022-03-30 23:25:00|198884.4|198734.4|198886.6|198736.6|198903.8|198753.8|198867.4|198717.4|343
1648683000000|2022-03-30 23:30:00|198887.1|198737.1|198881.7|198731.7|198904.2|198754.2|198861.5|198711.5|367
1648683300000|2022-03-30 23:35:00|198881.6|198731.6|198942|198792|198956.8|198806.8|198880.7|198730.7|371
1648683600000|2022-03-30 23:40:00|198942.4|198792.4|198927.6|198777.6|198948.5|198798.5|198923.1|198773.1|283
1648683900000|2022-03-30 23:45:00|198928.3|198778.3|198937|198787|198962.6|198812.6|198922.9|198772.9|343
1648684200000|2022-03-30 23:50:00|198938.5|198788.5|198932.2|198782.2|198946.1|198796.1|198923|198773|436
1648684500000|2022-03-30 23:55:00|198926.1|198776.1|198893.7|198743.7|198931.2|198781.2|198868.6|198718.6|400
1648684800000|2022-03-31 00:00:00|198893.6|198743.6|198788.6|198638.6|198898.6|198748.6|198787|198637|624
1648685100000|2022-03-31 00:05:00|198789.5|198639.5|198770.6|198620.6|198802|198652|198746.9|198596.9|581
1648685400000|2022-03-31 00:10:00|198764.5|198614.5|198759.2|198609.2|198803.2|198653.2|198719.9|198569.9|757
1648685700000|2022-03-31 00:15:00|198761.7|198611.7|198877.6|198727.6|198906|198756|198759.8|198609.8|714
1648686000000|2022-03-31 00:20:00|198877.7|198727.7|198879.8|198729.8|198883.2|198733.2|198838.9|198688.9|669
1648686300000|2022-03-31 00:25:00|198879.7|198729.7|198854.4|198704.4|198912.9|198762.9|198839.9|198689.9|747
1648686600000|2022-03-31 00:30:00|198857.5|198707.5|198802|198652|198871.5|198721.5|198795.5|198645.5|839
1648686900000|2022-03-31 00:35:00|198803.8|198653.8|198825|198675|198844.1|198694.1|198797.5|198647.5|706
1648687200000|2022-03-31 00:40:00|198825.2|198675.2|198790.3|198640.3|198833.6|198683.6|198772.1|198622.1|726
1648687500000|2022-03-31 00:45:00|198790|198640|198744|198594|198793.6|198643.6|198741|198591|705
1648687800000|2022-03-31 00:50:00|198758|198608|198924.3|198774.3|198944|198794|198748.2|198598.2|763
1648688100000|2022-03-31 00:55:00|198924.9|198774.9|198807.7|198657.7|198976.5|198826.5|198800.5|198650.5|725
1648688400000|2022-03-31 01:00:00|198809.7|198659.7|198789|198639|198817.1|198667.1|198727.3|198577.3|492
1648688700000|2022-03-31 01:05:00|198798.2|198648.2|198859|198709|198874.8|198724.8|198776.5|198626.5|553
1648689000000|2022-03-31 01:10:00|198850|198700|198820.1|198670.1|198877.1|198727.1|198817.1|198667.1|603
1648689300000|2022-03-31 01:15:00|198821.3|198671.3|198831.8|198681.8|198844|198694|198816.9|198666.9|557
1648689600000|2022-03-31 01:20:00|198831.7|198681.7|198822.4|198672.4|198839.6|198689.6|198817.4|198667.4|468
1648689900000|2022-03-31 01:25:00|198821.8|198671.8|198721.9|198571.9|198821.8|198671.8|198706.9|198556.9|538
1648690200000|2022-03-31 01:30:00|198721.1|198571.1|198746.3|198596.3|198759.9|198609.9|198721.1|198571.1|579
1648690500000|2022-03-31 01:35:00|198746.6|198596.6|198822.9|198672.9|198840.4|198690.4|198746|198596|531
1648690800000|2022-03-31 01:40:00|198822.6|198672.6|198795|198645|198823.4|198673.4|198782.4|198632.4|710
1648691100000|2022-03-31 01:45:00|198795.1|198645.1|198823.5|198673.5|198832.2|198682.2|198793.3|198643.3|612
1648691400000|2022-03-31 01:50:00|198823.3|198673.3|198766.1|198616.1|198827.2|198677.2|198754.3|198604.3|682
1648691700000|2022-03-31 01:55:00|198763.3|198613.3|198784.6|198634.6|198794.9|198644.9|198748.6|198598.6|541
1648692000000|2022-03-31 02:00:00|198785.2|198635.2|198824.6|198674.6|198827|198677|198780.5|198630.5|475
1648692300000|2022-03-31 02:05:00|198824.5|198674.5|198811|198661|198835|198685|198789.9|198639.9|472
1648692600000|2022-03-31 02:10:00|198812.6|198662.6|198815.8|198665.8|198826|198676|198786.7|198636.7|297
1648692900000|2022-03-31 02:15:00|198806.7|198656.7|198777|198627|198822.3|198672.3|198753.5|198603.5|328
1648693200000|2022-03-31 02:20:00|198780.8|198630.8|198772.6|198622.6|198789|198639|198734.9|198584.9|360
1648693500000|2022-03-31 02:25:00|198769.1|198619.1|198762.7|198612.7|198796.3|198646.3|198749.4|198599.4|302
1648693800000|2022-03-31 02:30:00|198793|198643|198799.9|198649.9|198818.3|198668.3|198770.3|198620.3|522
1648694100000|2022-03-31 02:35:00|198799.7|198649.7|198799.7|198649.7|198819.5|198669.5|198780.7|198630.7|641
1648694400000|2022-03-31 02:40:00|198799.6|198649.6|198811.8|198661.8|198828.5|198678.5|198785.4|198635.4|499
1648694700000|2022-03-31 02:45:00|198809.1|198659.1|198810.6|198660.6|198819.9|198669.9|198783.2|198633.2|518
1648695000000|2022-03-31 02:50:00|198810.7|198660.7|198862.2|198712.2|198865|198715|198792.2|198642.2|453
1648695300000|2022-03-31 02:55:00|198863.2|198713.2|198969.6|198819.6|198992.3|198842.3|198861.6|198711.6|588
1648695600000|2022-03-31 03:00:00|198970.9|198820.9|198986.5|198836.5|199001.7|198851.7|198963.2|198813.2|526
1648695900000|2022-03-31 03:05:00|198987.7|198837.7|198982.3|198832.3|198989.1|198839.1|198975.4|198825.4|306
1648696200000|2022-03-31 03:10:00|198977|198827|198947.6|198797.6|199015.5|198865.5|198938.2|198788.2|505
1648696500000|2022-03-31 03:15:00|198947.7|198797.7|198942.1|198792.1|198963.1|198813.1|198935.1|198785.1|327
1648696800000|2022-03-31 03:20:00|198941.8|198791.8|198945.1|198795.1|198964.2|198814.2|198935.7|198785.7|368
1648697100000|2022-03-31 03:25:00|198944.3|198794.3|198937.5|198787.5|198951.6|198801.6|198934.1|198784.1|323
1648697400000|2022-03-31 03:30:00|198936.9|198786.9|199050.9|198900.9|199073|198923|198936.9|198786.9|517
1648697700000|2022-03-31 03:35:00|199049.4|198899.4|199040|198890|199097.4|198947.4|199038.1|198888.1|417
1648698000000|2022-03-31 03:40:00|199042.4|198892.4|199036.4|198886.4|199067.8|198917.8|199027.6|198877.6|440
1648698300000|2022-03-31 03:45:00|199036.7|198886.7|199016.4|198866.4|199048.2|198898.2|199003.6|198853.6|556
1648698600000|2022-03-31 03:50:00|199015.8|198865.8|199012.5|198862.5|199021.5|198871.5|198994.6|198844.6|550
1648698900000|2022-03-31 03:55:00|199010.5|198860.5|199008.6|198858.6|199024.8|198874.8|199008.2|198858.2|527
1648699200000|2022-03-31 04:00:00|199012|198862|199098.6|198948.6|199119.6|198969.6|199009.7|198859.7|476
1648699500000|2022-03-31 04:05:00|199103.6|198953.6|199093.3|198943.3|199103.6|198953.6|199093.3|198943.3|267
1648699800000|2022-03-31 04:10:00|199093.9|198943.9|199072.9|198922.9|199096.7|198946.7|199059.4|198909.4|456
1648700100000|2022-03-31 04:15:00|199071.7|198921.7|199082.1|198932.1|199086.5|198936.5|199055|198905|343
1648700400000|2022-03-31 04:20:00|199083.2|198933.2|199085.2|198935.2|199089.5|198939.5|199075.1|198925.1|236
1648700700000|2022-03-31 04:25:00|199083.9|198933.9|199088.1|198938.1|199097.7|198947.7|199078.9|198928.9|257
1648701000000|2022-03-31 04:30:00|199086.5|198936.5|199087.5|198937.5|199096|198946|199082.1|198932.1|298
1648701300000|2022-03-31 04:35:00|199087.1|198937.1|199081.1|198931.1|199091|198941|199079.7|198929.7|322
1648701600000|2022-03-31 04:40:00|199081.3|198931.3|199082.8|198932.8|199089.1|198939.1|199077.2|198927.2|329
1648701900000|2022-03-31 04:45:00|199084.1|198934.1|199084.3|198934.3|199087.7|198937.7|199078|198928|298
1648702200000|2022-03-31 04:50:00|199083.1|198933.1|199081.9|198931.9|199092.9|198942.9|199074.2|198924.2|182
1648702500000|2022-03-31 04:55:00|199076.7|198926.7|199084.1|198934.1|199093.8|198943.8|199074.7|198924.7|212
1648702800000|2022-03-31 05:00:00|199087.2|198937.2|199077.9|198927.9|199088.5|198938.5|199068.6|198918.6|286
1648703100000|2022-03-31 05:05:00|199078.8|198928.8|199019.3|198869.3|199087.7|198937.7|199014.6|198864.6|339
1648703400000|2022-03-31 05:10:00|199019.2|198869.2|199017.2|198867.2|199025.4|198875.4|199012.8|198862.8|405
1648703700000|2022-03-31 05:15:00|199017.6|198867.6|199028.3|198878.3|199034.5|198884.5|199011.3|198861.3|424
1648704000000|2022-03-31 05:20:00|199031.4|198881.4|199031|198881|199038.5|198888.5|199024.4|198874.4|294
1648704300000|2022-03-31 05:25:00|199030.7|198880.7|199066.1|198916.1|199079.4|198929.4|199030.7|198880.7|427
1648704600000|2022-03-31 05:30:00|199065.7|198915.7|199029.8|198879.8|199068.5|198918.5|199028.5|198878.5|430
1648704900000|2022-03-31 05:35:00|199030.3|198880.3|199028|198878|199034.1|198884.1|198990|198840|387
1648705200000|2022-03-31 05:40:00|199029.5|198879.5|199027.5|198877.5|199032|198882|199023.2|198873.2|296
1648705500000|2022-03-31 05:45:00|199027.6|198877.6|199008.7|198858.7|199031.4|198881.4|198991|198841|516
1648705800000|2022-03-31 05:50:00|199008.6|198858.6|198982.6|198832.6|199009.9|198859.9|198976.8|198826.8|441
1648706100000|2022-03-31 05:55:00|198979.5|198829.5|198974.1|198824.1|198989.5|198839.5|198971.8|198821.8|400
1648706400000|2022-03-31 06:00:00|198975.8|198825.8|198939.4|198789.4|198979.8|198863.8|198905.3|198755.3|551
1648706700000|2022-03-31 06:05:00|198939.3|198789.3|198873.2|198723.2|198947.6|198797.6|198859|198709|508
1648707000000|2022-03-31 06:10:00|198873.9|198723.9|198881.9|198731.9|198897.3|198747.3|198858.1|198708.1|565
1648707300000|2022-03-31 06:15:00|198866.6|198716.6|198904.6|198754.6|198922.7|198772.7|198856.3|198706.3|595
1648707600000|2022-03-31 06:20:00|198904.7|198754.7|198895.5|198745.5|198914.4|198764.4|198884.1|198734.1|531
1648707900000|2022-03-31 06:25:00|198895.3|198745.3|198870.4|198720.4|198914.9|198764.9|198860|198710|568
1648708200000|2022-03-31 06:30:00|198870.3|198720.3|198835.6|198685.6|198873.8|198723.8|198819.6|198669.6|536
1648708500000|2022-03-31 06:35:00|198834.6|198684.6|198864.3|198714.3|198913.5|198763.5|198811.8|198661.8|725
1648708800000|2022-03-31 06:40:00|198868.7|198718.7|198823.6|198673.6|198869.5|198719.5|198816.5|198666.5|702
1648709100000|2022-03-31 06:45:00|198827.1|198677.1|198767.2|198617.2|198835.2|198685.2|198755.4|198605.4|656
1648709400000|2022-03-31 06:50:00|198767.5|198617.5|198732.6|198582.6|198769.4|198619.4|198693.1|198543.1|663
1648709700000|2022-03-31 06:55:00|198733.3|198583.3|198689.9|198539.9|198753.1|198603.1|198668.1|198518.1|701
1648710000000|2022-03-31 07:00:00|198690.2|198540.2|198553.3|198403.3|198691.6|198541.6|198505.4|198355.4|836
1648710300000|2022-03-31 07:05:00|198551|198401|198562.7|198412.7|198594.9|198444.9|198546.9|198396.9|764
1648710600000|2022-03-31 07:10:00|198563.8|198413.8|198449.5|198299.5|198567.1|198417.1|198427.4|198277.4|687
1648710900000|2022-03-31 07:15:00|198441.9|198291.9|198343.3|198193.3|198484|198334|198311.5|198161.5|854
1648711200000|2022-03-31 07:20:00|198343.2|198193.2|198316.2|198166.2|198349.1|198199.1|198277.8|198127.8|733
1648711500000|2022-03-31 07:25:00|198316.8|198166.8|198290.9|198140.9|198321.7|198171.7|198262.1|198112.1|633
1648711800000|2022-03-31 07:30:00|198289.7|198139.7|198311.2|198161.2|198332.9|198182.9|198253.3|198103.3|791
1648712100000|2022-03-31 07:35:00|198312.1|198162.1|198290.6|198140.6|198331.3|198181.3|198279.2|198129.2|659
1648712400000|2022-03-31 07:40:00|198291|198141|198287.6|198137.6|198317.5|198167.5|198274.9|198124.9|565
1648712700000|2022-03-31 07:45:00|198286.8|198136.8|198321.5|198171.5|198338.7|198188.7|198281.7|198131.7|679
1648713000000|2022-03-31 07:50:00|198320.2|198170.2|198356.5|198206.5|198365|198215|198297.3|198147.3|613
1648713300000|2022-03-31 07:55:00|198357.8|198207.8|198336.7|198186.7|198369.4|198219.4|198315.3|198165.3|768
1648713600000|2022-03-31 08:00:00|198336.6|198186.6|198440|198290|198524.5|198374.5|198335.1|198185.1|926
1648713900000|2022-03-31 08:05:00|198435.9|198285.9|198458.2|198308.2|198493.1|198343.1|198399.7|198249.7|754
1648714200000|2022-03-31 08:10:00|198461.5|198311.5|198527.5|198377.5|198530.7|198380.7|198455.2|198305.2|687
1648714500000|2022-03-31 08:15:00|198527.2|198377.2|198653.1|198503.1|198662.9|198512.9|198526.1|198376.1|707
1648714800000|2022-03-31 08:20:00|198651.6|198501.6|198825.5|198675.5|198831.3|198681.3|198578.5|198428.5|772
1648715100000|2022-03-31 08:25:00|198827|198677|198858.2|198708.2|198909.2|198759.2|198777.2|198627.2|722
1648715400000|2022-03-31 08:30:00|198856.6|198706.6|198898.6|198748.6|198933.8|198783.8|198852|198702|614
1648715700000|2022-03-31 08:35:00|198898.4|198748.4|198896|198746|198902.9|198752.9|198778|198628|594
1648716000000|2022-03-31 08:40:00|198896.5|198746.5|198929.1|198779.1|198971.2|198821.2|198851.8|198701.8|623
1648716300000|2022-03-31 08:45:00|198930.4|198780.4|198860.1|198710.1|198934.7|198784.7|198847.9|198697.9|582
1648716600000|2022-03-31 08:50:00|198860.7|198710.7|198838.9|198688.9|198896.8|198746.8|198838.9|198688.9|480
1648716900000|2022-03-31 08:55:00|198839.1|198689.1|198817.6|198667.6|198839.2|198692.9|198742.9|198610.9|722
1648717200000|2022-03-31 09:00:00|198803.3|198653.3|198826.5|198676.5|198856.6|198706.6|198754|198644.6|749
1648717500000|2022-03-31 09:05:00|198826.7|198676.7|198896|198746|198917|198767|198816.3|198666.3|680
1648717800000|2022-03-31 09:10:00|198895.9|198745.9|198937.2|198787.2|198957.9|198807.9|198895.6|198745.6|595
1648718100000|2022-03-31 09:15:00|198937|198787|198814|198664|198938.3|198788.3|198813.2|198663.2|546
1648718400000|2022-03-31 09:20:00|198819.4|198669.4|198839.4|198689.4|198856.1|198706.1|198811.3|198661.3|461
1648718700000|2022-03-31 09:25:00|198848.9|198698.9|198835.8|198685.8|198876.3|198776.6|198826.6|198680.1|492
1648719000000|2022-03-31 09:30:00|198835.6|198685.6|198878.2|198728.2|198922|198813.1|198809.6|198671.7|591
1648719300000|2022-03-31 09:35:00|198878.8|198728.8|198897|198747|198919.2|198769.2|198867.6|198717.6|661
1648719600000|2022-03-31 09:40:00|198897.1|198747.1|198922.7|198772.7|198935.4|198785.4|198876.6|198726.6|673
1648719900000|2022-03-31 09:45:00|198921.7|198771.7|198934.6|198784.6|199010.4|198881.1|198866.8|198763.6|634
1648720200000|2022-03-31 09:50:00|198934.4|198784.4|198973.9|198823.9|198973.9|198823.9|198901.2|198751.2|751
1648720500000|2022-03-31 09:55:00|198973.3|198823.3|198924.5|198774.5|198973.6|198823.6|198920|198770|802
1648720800000|2022-03-31 10:00:00|198925.3|198775.3|198907.2|198757.2|198925.3|198815.6|198827|198718|811
1648721100000|2022-03-31 10:05:00|198909.1|198759.1|198916.6|198766.6|198935.6|198785.6|198896.1|198746.1|681
1648721400000|2022-03-31 10:10:00|198919|198769|198999|198849|199001.4|198890.2|198906.5|198767.5|564
1648721700000|2022-03-31 10:15:00|199004|198854|199100.1|198950.1|199100.1|198975.7|198930.8|198824|823
1648722000000|2022-03-31 10:20:00|199079|198929|199113|198963|199136.9|199031.1|199051.5|198929|1030
1648722300000|2022-03-31 10:25:00|199112.8|198962.8|199086.6|198936.6|199149.6|198999.6|199038.1|198930|835
1648722600000|2022-03-31 10:30:00|199085.7|198935.7|199100.2|198950.2|199124.8|198974.8|199081.9|198931.9|553
1648722900000|2022-03-31 10:35:00|199101.3|198951.3|199056.5|198906.5|199108.4|198958.4|199028.2|198878.2|552
1648723200000|2022-03-31 10:40:00|199057.2|198907.2|199082.4|198932.4|199089.6|198939.6|199051.1|198901.1|645
1648723500000|2022-03-31 10:45:00|199082.1|198932.1|199017.3|198867.3|199082.6|198932.6|199015.4|198865.4|573
1648723800000|2022-03-31 10:50:00|199019|198869|198978.9|198828.9|199021.4|198871.4|198951.5|198801.5|605
1648724100000|2022-03-31 10:55:00|198979.5|198829.5|198969.3|198819.3|199014.9|198864.9|198955.4|198805.4|642
1648724400000|2022-03-31 11:00:00|198967.8|198817.8|198956.6|198806.6|198984.7|198834.7|198949.9|198799.9|634
1648724700000|2022-03-31 11:05:00|198956.1|198806.1|198876.5|198726.5|198965.9|198815.9|198870.1|198720.1|763
1648725000000|2022-03-31 11:10:00|198877.3|198727.3|198878.5|198728.5|198880.7|198730.7|198819.2|198669.2|739
1648725300000|2022-03-31 11:15:00|198877.6|198727.6|198924.6|198774.6|198931.2|198786.3|198836.3|198705.6|502
1648725600000|2022-03-31 11:20:00|198924.4|198774.4|198965.4|198815.4|198971|198821|198890.5|198740.5|546
1648725900000|2022-03-31 11:25:00|198964.8|198814.8|199057.3|198907.3|199084.3|198934.3|198957|198807|738
1648726200000|2022-03-31 11:30:00|199059.1|198909.1|199090.4|198940.4|199094.6|198985.4|199009.2|198892.9|710
1648726500000|2022-03-31 11:35:00|199086|198936|199077|198927|199092.9|198982.4|199029.4|198913.3|735
1648726800000|2022-03-31 11:40:00|199076.9|198926.9|199053.8|198903.8|199078.8|198970.2|199018.3|198884.5|636
1648727100000|2022-03-31 11:45:00|199053.2|198903.2|198987.1|198837.1|199078|198967.7|198939.9|198834.2|806
1648727400000|2022-03-31 11:50:00|198986.9|198836.9|198966.6|198816.6|198995.2|198868.1|198907.6|198791.5|605
1648727700000|2022-03-31 11:55:00|198969.7|198819.7|198997.2|198847.2|199015.2|198906.7|198936.8|198819.7|679
1648728000000|2022-03-31 12:00:00|198999|198849|199082.1|198932.1|199091.9|198982.8|198932.8|198782.8|769
1648728300000|2022-03-31 12:05:00|199082.6|198932.6|199025|198875|199104.5|198997.7|198977.8|198869|745
1648728600000|2022-03-31 12:10:00|199026.1|198876.1|199073|198923|199093.9|198948|198989.2|198875.1|693
1648728900000|2022-03-31 12:15:00|199072.6|198922.6|199047|198897|199148.1|199032.4|199028.7|198893.8|732
1648729200000|2022-03-31 12:20:00|199043.1|198893.1|199022.1|198872.1|199099.4|198949.4|199008.8|198858.8|772
1648729500000|2022-03-31 12:25:00|199024.4|198874.4|199027.3|198877.3|199065.7|198915.7|199007|198857|786
1648729800000|2022-03-31 12:30:00|199039|198889|199018.9|198868.9|199073.7|198891.1|198953|198735.4|827
1648730100000|2022-03-31 12:35:00|199020|198870|199107.1|198957.1|199155.8|199050.5|199008.5|198858.5|738
1648730400000|2022-03-31 12:40:00|199106.9|198956.9|199148.3|199098.3|199208.5|199102.6|199097.1|198947.1|676
1648730700000|2022-03-31 12:45:00|199147.9|199097.9|199319.1|199169.1|199324.4|199225.8|199141.2|199041.8|733
1648731000000|2022-03-31 12:50:00|199271.4|199221.4|199272|199222|199359.9|199256.2|199260.9|199170.5|646
1648731300000|2022-03-31 12:55:00|199271.8|199221.8|199331.3|199181.3|199408.6|199309.1|199261.5|199164.1|811
1648731600000|2022-03-31 13:00:00|199330.2|199180.2|199197.1|199047.1|199330.2|199222.8|199123.4|199024.4|792
1648731900000|2022-03-31 13:05:00|199197.8|199047.8|199034.4|198884.4|199210.3|199074.6|198983|198881.1|779
1648732200000|2022-03-31 13:10:00|199035.4|198885.4|199222.7|199072.7|199292.3|199142.3|198960.4|198858.2|977
1648732500000|2022-03-31 13:15:00|199221.8|199071.8|199336.6|199186.6|199388.4|199244.3|199165.4|199064.7|1063
1648732800000|2022-03-31 13:20:00|199334.7|199184.7|199465.8|199315.8|199495.5|199389|199283.8|199184.7|868
1648733100000|2022-03-31 13:25:00|199465.2|199315.2|199422.5|199272.5|199501.5|199397.6|199369.8|199270.5|821
1648733400000|2022-03-31 13:30:00|199370.6|199320.6|199357.3|199307.3|199423.2|199322.8|199249.1|199155.5|923
1648733700000|2022-03-31 13:35:00|199358.5|199308.5|199406.5|199256.5|199440.4|199338.7|199333.3|199233.3|961
1648734000000|2022-03-31 13:40:00|199404.8|199254.8|199363.2|199213.2|199485.9|199380.9|199363.2|199213.2|932
1648734300000|2022-03-31 13:45:00|199363.7|199213.7|199173.8|199023.8|199386.7|199265|199161.4|199011.4|950
1648734600000|2022-03-31 13:50:00|199172.8|199022.8|199088.1|198938.1|199210.3|199060.3|198996.5|198875.1|953
1648734900000|2022-03-31 13:55:00|199089.8|198939.8|199006.7|198856.7|199104.7|199005.8|198986.1|198856.7|998
1648735200000|2022-03-31 14:00:00|199006.9|198856.9|199184.2|199034.2|199197.7|199096.4|199000.7|198850.7|1034
1648735500000|2022-03-31 14:05:00|199183.1|199033.1|199456.1|199306.1|199458.9|199308.9|199131.4|199011|996
1648735800000|2022-03-31 14:10:00|199458.5|199308.5|199483.2|199433.2|199604.5|199501.5|199429.4|199294.9|914
1648736100000|2022-03-31 14:15:00|199488.2|199438.2|199641|199491|199698|199584.5|199481.9|199409.2|975
1648736400000|2022-03-31 14:20:00|199642.4|199492.4|199680.9|199530.9|199706.6|199610.4|199556.6|199445.3|872
1648736700000|2022-03-31 14:25:00|199681|199531|199630.2|199480.2|199730.5|199591.9|199580.9|199476.5|793
1648737000000|2022-03-31 14:30:00|199629.5|199479.5|199646.6|199496.6|199767.1|199668.5|199563.9|199432.3|968
1648737300000|2022-03-31 14:35:00|199649.6|199499.6|199429.9|199279.9|199659|199546.9|199414.7|199274|983
1648737600000|2022-03-31 14:40:00|199428.3|199278.3|199204.2|199054.2|199434|199297.7|199197.5|199047.5|987
1648737900000|2022-03-31 14:45:00|199204.1|199054.1|199290.2|199140.2|199348.3|199211.9|199178|199051.3|990
1648738200000|2022-03-31 14:50:00|199289|199139|199372.3|199322.3|199446.6|199336.4|199270.4|199128.4|917
1648738500000|2022-03-31 14:55:00|199371.2|199321.2|199469.7|199319.7|199526|199429.7|199318.4|199224.4|1089
1648738800000|2022-03-31 15:00:00|199474.7|199324.7|199458.9|199308.9|199574.5|199432.4|199418.9|199303.3|1057
1648739100000|2022-03-31 15:05:00|199459.3|199309.3|199753.1|199603.1|199753.1|199649.3|199443|199299.8|897
1648739400000|2022-03-31 15:10:00|199752.6|199602.6|199481.2|199331.2|199752.6|199602.6|199419.6|199306|843
1648739700000|2022-03-31 15:15:00|199480.4|199330.4|199382.7|199232.7|199509.5|199401.5|199375.3|199225.3|739
1648740000000|2022-03-31 15:20:00|199383.8|199233.8|199400.1|199250.1|199435.6|199285.6|199363.6|199213.6|855
1648740300000|2022-03-31 15:25:00|199393.5|199243.5|199339.8|199189.8|199422.1|199272.1|199296.9|199146.9|824
1648740600000|2022-03-31 15:30:00|199339.4|199189.4|199427.6|199277.6|199447.5|199297.5|199333|199183|945
1648740900000|2022-03-31 15:35:00|199432.7|199282.7|199374.9|199224.9|199432.7|199329.4|199299.7|199183.2|932
1648741200000|2022-03-31 15:40:00|199366.7|199216.7|199255.3|199105.3|199372.5|199222.5|199159.1|199058.6|816
1648741500000|2022-03-31 15:45:00|199254.3|199104.3|199313.5|199163.5|199366.9|199216.9|199236.7|199086.7|804
1648741800000|2022-03-31 15:50:00|199313.4|199163.4|199316.6|199166.6|199361|199244.8|199289.6|199143.1|823
1648742100000|2022-03-31 15:55:00|199316.2|199166.2|199248.1|199098.1|199318.5|199204.9|199199.3|199085.1|786
1648742400000|2022-03-31 16:00:00|199247.4|199097.4|199239.6|199089.6|199272.2|199161.5|199154.3|199050.7|723
1648742700000|2022-03-31 16:05:00|199239.3|199089.3|199235.2|199085.2|199274.7|199172|199180.8|199080.8|673
1648743000000|2022-03-31 16:10:00|199234.8|199084.8|199185.8|199135.8|199240|199137.1|199167|199066.3|564
1648743300000|2022-03-31 16:15:00|199186.2|199136.2|199184.6|199034.6|199238.2|199138.4|199121.6|199023.7|660
1648743600000|2022-03-31 16:20:00|199181.1|199031.1|199216.5|199066.5|199249.7|199148.5|199126.5|199017.9|653
1648743900000|2022-03-31 16:25:00|199218.3|199068.3|199179.3|199029.3|199219.3|199092.3|199130.6|199024.2|640
1648744200000|2022-03-31 16:30:00|199180|199030|199144.3|198994.3|199180|199078.9|199060.2|198961.2|653
1648744500000|2022-03-31 16:35:00|199140.7|198990.7|199196.5|199046.5|199238|199123.8|199139.9|198989.9|791
1648744800000|2022-03-31 16:40:00|199196.4|199046.4|199115.9|198965.9|199234.2|199130.6|199070.6|198964.5|741
1648745100000|2022-03-31 16:45:00|199115.4|198965.4|199156.2|199006.2|199169|199063.9|199045.8|198948.4|674
1648745400000|2022-03-31 16:50:00|199160.7|199010.7|199181.3|199031.3|199190.4|199088.5|199097.8|198995.7|707
1648745700000|2022-03-31 16:55:00|199176|199026|199089.8|198939.8|199176.5|199068.6|199024.2|198915.4|710
1648746000000|2022-03-31 17:00:00|199090.9|198940.9|198982.7|198832.7|199091|198949.8|198933.4|198827.8|704
1648746300000|2022-03-31 17:05:00|198981.5|198831.5|199031.3|198881.3|199032.1|198894.1|198887.3|198788.9|700
1648746600000|2022-03-31 17:10:00|199030.6|198880.6|199019.6|198969.6|199093|198990.8|199008.7|198879.7|600
1648746900000|2022-03-31 17:15:00|199020.1|198970.1|198914.1|198764.1|199071.4|198974.3|198859.8|198749.6|672
1648747200000|2022-03-31 17:20:00|198914|198764|198918.9|198768.9|198933.5|198830.6|198850.9|198749.2|589
1648747500000|2022-03-31 17:25:00|198921.9|198771.9|198857.8|198807.8|198925.2|198822.1|198808.7|198705.7|718
1648747800000|2022-03-31 17:30:00|198855.9|198805.9|198904.3|198854.3|198971.1|198888.8|198855.9|198748|691
1648748100000|2022-03-31 17:35:00|198904.7|198854.7|198873.2|198823.2|198986.9|198893.9|198872.3|198770.1|472
1648748400000|2022-03-31 17:40:00|198915.7|198765.7|198936|198786|198939|198842|198863.7|198760|511
1648748700000|2022-03-31 17:45:00|198935.9|198785.9|198864.3|198714.3|198935.9|198837.6|198811.1|198712.7|571
1648749000000|2022-03-31 17:50:00|198864.6|198714.6|198805.3|198655.3|198864.6|198731.4|198725.3|198604.7|781
1648749300000|2022-03-31 17:55:00|198805.8|198655.8|198790|198640|198837.2|198736.9|198715.7|198614.7|657
1648749600000|2022-03-31 18:00:00|198789.1|198639.1|198814.4|198764.4|198875|198773.9|198742.8|198639.1|558
1648749900000|2022-03-31 18:05:00|198814.5|198764.5|198810.5|198660.5|198862.3|198768|198746.4|198645.9|510
1648750200000|2022-03-31 18:10:00|198811.1|198661.1|198781.1|198731.1|198846.4|198744.2|198752.7|198654.8|612
1648750500000|2022-03-31 18:15:00|198780.4|198730.4|198860.3|198710.3|198874.3|198774.5|198761.9|198671.7|692
1648750800000|2022-03-31 18:20:00|198860.5|198710.5|198862|198812|198912.4|198828.2|198793.6|198694.6|709
1648751100000|2022-03-31 18:25:00|198863.5|198813.5|198866.7|198716.7|198933.8|198825.9|198816.5|198714.8|725
1648751400000|2022-03-31 18:30:00|198866.6|198716.6|198992.2|198842.2|198999|198908.1|198794.8|198657.9|857
1648751700000|2022-03-31 18:35:00|198938.7|198888.7|198859.4|198709.4|198997.1|198895.4|198797.9|198696.6|755
1648752000000|2022-03-31 18:40:00|198854.2|198704.2|198796.5|198746.5|198862.6|198766.6|198770.4|198655.2|745
1648752300000|2022-03-31 18:45:00|198788.8|198738.8|198752.6|198602.6|198856.1|198753.8|198699.9|198594|703
1648752600000|2022-03-31 18:50:00|198746.3|198596.3|198797.8|198647.8|198797.8|198704|198626.4|198510|746
1648752900000|2022-03-31 18:55:00|198792.3|198642.3|198666|198616|198832.9|198733.1|198634.8|198533.7|707
1648753200000|2022-03-31 19:00:00|198694.6|198644.6|198762.1|198612.1|198772.6|198672.5|198632.1|198534.1|675
1648753500000|2022-03-31 19:05:00|198762|198612|198673|198523|198772.4|198670.9|198614.2|198510.9|660
1648753800000|2022-03-31 19:10:00|198673.8|198523.8|198755.1|198605.1|198782|198632.3|198628.3|198521.6|712
1648754100000|2022-03-31 19:15:00|198755|198605|198721.1|198671.1|198842.8|198746|198709.4|198596.6|652
1648754400000|2022-03-31 19:20:00|198724.7|198674.7|198767.4|198617.4|198813|198714.7|198712.3|198613.1|630
1648754700000|2022-03-31 19:25:00|198767.8|198617.8|198764.2|198714.2|198826.2|198731.1|198717.3|198613.2|609
1648755000000|2022-03-31 19:30:00|198755.4|198705.4|198841.1|198691.1|198886|198787.6|198741.6|198648.1|651
1648755300000|2022-03-31 19:35:00|198842.2|198692.2|198792.2|198642.2|198854.9|198742.2|198729.6|198630.6|666
1648755600000|2022-03-31 19:40:00|198792.9|198642.9|198820.6|198770.6|198871.7|198772.2|198749.2|198642.9|677
1648755900000|2022-03-31 19:45:00|198821.1|198771.1|198851.4|198701.4|198883.5|198774.8|198746.1|198634|702
1648756200000|2022-03-31 19:50:00|198852.8|198702.8|198880.6|198730.6|198885.7|198757.1|198765.1|198646.1|805
1648756500000|2022-03-31 19:55:00|198878.9|198728.9|198995.3|198845.3|199011.1|198865.4|198848.4|198715.9|948
1648756800000|2022-03-31 20:00:00|198993.6|198843.6|198979.3|198829.3|199052.7|198946.6|198950.7|198804.7|757
1648757100000|2022-03-31 20:05:00|198979.2|198829.2|198960.4|198810.4|198980.4|198830.4|198914.4|198764.4|597
1648757400000|2022-03-31 20:10:00|198960.1|198810.1|198955.6|198805.6|198961.9|198811.9|198945.2|198795.2|546
1648757700000|2022-03-31 20:15:00|198954.9|198804.9|198944|198794|198959.2|198849.7|198886.6|198787.9|488
1648758000000|2022-03-31 20:20:00|198944.2|198794.2|198972.9|198822.9|198974.8|198851.6|198891.4|198789.5|471
1648758300000|2022-03-31 20:25:00|198974|198824|198944.5|198794.5|198981|198856.1|198906.1|198793.2|660
1648758600000|2022-03-31 20:30:00|198944.6|198794.6|198841.5|198691.5|198952.4|198802.4|198822.8|198672.8|511
1648758900000|2022-03-31 20:35:00|198838.6|198688.6|198843.9|198693.9|198857.2|198707.2|198826.9|198676.9|388
1648759200000|2022-03-31 20:40:00|198843.6|198693.6|198877.6|198727.6|198880.4|198730.4|198780.4|198683.5|405
1648759500000|2022-03-31 20:45:00|198878.9|198728.9|198865.5|198715.5|198896.2|198746.2|198853.7|198703.7|542
1648759800000|2022-03-31 20:50:00|198861.2|198711.2|198837.3|198687.3|198863.7|198713.7|198828|198678|471
1648760100000|2022-03-31 20:55:00|198838.5|198688.5|198850|198540|198891|198716.9|198711.2|198424.6|722
1648760400000|2022-03-31 21:00:00|198854.4|198544.4|198790|198480|198953.7|198758.6|198787.1|198477.1|135
1648760700000|2022-03-31 21:05:00|198816.1|198506.1|198789.3|198479.3|198844|198534|198788.9|198478.9|144
1648761000000|2022-03-31 21:10:00|198802|198492|198800.1|198490.1|198929.2|198619.2|198777.5|198467.5|323
1648761300000|2022-03-31 21:15:00|198796.1|198486.1|198980.2|198670.2|199044.2|198734.2|198760.1|198450.1|384
1648761600000|2022-03-31 21:20:00|198983.3|198673.3|198926.1|198616.1|199032.2|198783|198780.5|198470.5|617
1648761900000|2022-03-31 21:25:00|198965.8|198665|198951.7|198801.7|199014.1|198813|198807.5|198497.5|637
1648762200000|2022-03-31 21:30:00|198943.1|198793.1|198879.4|198729.4|198978.2|198796.1|198821.9|198511.9|515
1648762500000|2022-03-31 21:35:00|198933.2|198676.2|198827.8|198517.8|198953.6|198739.3|198809.4|198499.4|487
1648762800000|2022-03-31 21:40:00|198833.8|198523.8|198865.1|198555.1|198882.1|198572.1|198820|198510|431
1648763100000|2022-03-31 21:45:00|198881.3|198571.3|198845|198535|198894.7|198584.7|198827.7|198517.7|261
1648763400000|2022-03-31 21:50:00|198843.6|198533.6|198857|198547|198886.4|198576.4|198816.6|198506.6|279
1648763700000|2022-03-31 21:55:00|198851.2|198541.2|198851.7|198541.7|198913.2|198603.2|198818.2|198508.2|298
1648764000000|2022-03-31 22:00:00|198851.1|198541.1|198871.6|198583|198950.1|198652|198845|198535|624
1648764300000|2022-03-31 22:05:00|198884.6|198574.6|198853.3|198703.3|198905.5|198722.6|198786.1|198564.2|585
1648764600000|2022-03-31 22:10:00|198853.7|198703.7|198851.2|198701.2|198857.2|198707.2|198824.9|198674.9|486
1648764900000|2022-03-31 22:15:00|198851.4|198701.4|198853.4|198703.4|198881.3|198731.3|198837|198687|382
1648765200000|2022-03-31 22:20:00|198852.5|198702.5|198815.5|198665.5|198856.2|198706.2|198812.1|198662.1|341
1648765500000|2022-03-31 22:25:00|198814.2|198664.2|198891.4|198741.4|198904.2|198754.2|198808.5|198658.5|292
1648765800000|2022-03-31 22:30:00|198891.5|198741.5|198887.8|198737.8|198957|198751.1|198872.1|198670.2|335
1648766100000|2022-03-31 22:35:00|198890.6|198740.6|198857.8|198707.8|198897|198741.5|198849.7|198632|317
1648766400000|2022-03-31 22:40:00|198857.5|198707.5|198802.2|198652.2|198870.6|198720.6|198796.9|198646.9|470
1648766700000|2022-03-31 22:45:00|198803.2|198653.2|198812.9|198662.9|198832.4|198682.4|198802.6|198652.6|454
1648767000000|2022-03-31 22:50:00|198815.1|198665.1|198827.5|198677.5|198827.8|198677.8|198800.3|198650.3|456
1648767300000|2022-03-31 22:55:00|198826.8|198676.8|198819.5|198669.5|198840.5|198690.5|198804.4|198654.4|547
1648767600000|2022-03-31 23:00:00|198822.2|198672.2|198820.1|198670.1|198867.7|198717.7|198796.9|198646.9|331
1648767900000|2022-03-31 23:05:00|198819.7|198669.7|198791.3|198641.3|198825.5|198675.5|198766.5|198616.5|352
1648768200000|2022-03-31 23:10:00|198787.5|198637.5|198752.2|198602.2|198788|198638|198721|198571|394
1648768500000|2022-03-31 23:15:00|198752.7|198602.7|198872.2|198722.2|198874|198724|198752.7|198602.7|348
1648768800000|2022-03-31 23:20:00|198872|198722|198877.1|198727.1|198901.6|198751.6|198861.1|198711.1|340
1648769100000|2022-03-31 23:25:00|198877.3|198727.3|198869.9|198719.9|198901.1|198751.1|198868.4|198718.4|357
1648769400000|2022-03-31 23:30:00|198873|198723|198881.7|198731.7|198881.9|198731.9|198843.8|198693.8|358
1648769700000|2022-03-31 23:35:00|198880.4|198730.4|198858|198708|198880.9|198730.9|198832.8|198682.8|402
1648770000000|2022-03-31 23:40:00|198857.1|198707.1|198825.7|198675.7|198862.3|198712.3|198819.7|198669.7|387
1648770300000|2022-03-31 23:45:00|198825.2|198675.2|198855.6|198705.6|198869.7|198719.7|198825.2|198675.2|622
1648770600000|2022-03-31 23:50:00|198855.9|198705.9|198848.1|198698.1|198856.5|198706.5|198820.3|198670.3|498
1648770900000|2022-03-31 23:55:00|198854.6|198704.6|198833|198683|198872.7|198722.7|198822.5|198672.5|419
1648771200000|2022-04-01 00:00:00|198833.6|198683.6|198915.7|198765.7|198919.4|198769.4|198830.5|198680.5|825
1648771500000|2022-04-01 00:05:00|198913.3|198763.3|198910|198760|198926.4|198776.4|198883.5|198733.5|628
1648771800000|2022-04-01 00:10:00|198909.7|198759.7|198907.2|198757.2|198923.1|198773.1|198890.2|198740.2|475
1648772100000|2022-04-01 00:15:00|198907.6|198757.6|198916.9|198766.9|198921.2|198771.2|198879.6|198729.6|517
1648772400000|2022-04-01 00:20:00|198916.6|198766.6|198896.7|198746.7|198930.1|198780.1|198885.4|198735.4|457
1648772700000|2022-04-01 00:25:00|198896|198746|198930.9|198780.9|198941.9|198791.9|198895.7|198745.7|581
1648773000000|2022-04-01 00:30:00|198932.1|198782.1|198949.5|198799.5|198956.1|198806.1|198914|198764|649
1648773300000|2022-04-01 00:35:00|198950.1|198800.1|198995.7|198845.7|199009.2|198859.2|198945.1|198795.1|646
1648773600000|2022-04-01 00:40:00|198990.8|198840.8|198998.1|198848.1|199030.6|198880.6|198971.9|198821.9|629
1648773900000|2022-04-01 00:45:00|198998.5|198848.5|198991.6|198841.6|199016|198866|198970.1|198820.1|528
1648774200000|2022-04-01 00:50:00|198991.5|198841.5|199026.6|198876.6|199038.1|198888.1|198981.8|198831.8|540
1648774500000|2022-04-01 00:55:00|199026.3|198876.3|199010.1|198860.1|199054.6|198904.6|198993.6|198843.6|583
1648774800000|2022-04-01 01:00:00|199010.2|198860.2|199018.6|198868.6|199031.8|198881.8|198989.5|198839.5|557
1648775100000|2022-04-01 01:05:00|199016.6|198866.6|199006|198856|199033.2|198883.2|198995.2|198845.2|490
1648775400000|2022-04-01 01:10:00|199005.8|198855.8|198986|198836|199040.9|198890.9|198982.9|198832.9|456
1648775700000|2022-04-01 01:15:00|198983.7|198833.7|198989.5|198839.5|199006.2|198856.2|198966|198816|381
1648776000000|2022-04-01 01:20:00|198991.9|198841.9|199017.2|198867.2|199040.9|198890.9|198955|198805|592
1648776300000|2022-04-01 01:25:00|199016.9|198866.9|199038.7|198888.7|199067.6|198917.6|198992.7|198842.7|425
1648776600000|2022-04-01 01:30:00|199029.5|198879.5|199032.7|198882.7|199066.3|198916.3|199020.7|198870.7|616
1648776900000|2022-04-01 01:35:00|199035.5|198885.5|199049.6|198899.6|199075.9|198925.9|199031.4|198881.4|558
1648777200000|2022-04-01 01:40:00|199049.3|198899.3|199017.5|198867.5|199053.8|198903.8|198997.5|198847.5|540
1648777500000|2022-04-01 01:45:00|199013.9|198863.9|199054.3|198904.3|199079.7|198929.7|199010.5|198860.5|489
1648777800000|2022-04-01 01:50:00|199043.4|198893.4|199013.8|198863.8|199063.1|198913.1|198985.2|198835.2|569
1648778100000|2022-04-01 01:55:00|199024|198874|199031.4|198881.4|199063.4|198913.4|198994.5|198844.5|488
1648778400000|2022-04-01 02:00:00|199031.6|198881.6|199026.8|198876.8|199041.1|198891.1|198971.7|198821.7|700
1648778700000|2022-04-01 02:05:00|199027.6|198877.6|199023.4|198873.4|199040.3|198890.3|198990.1|198840.1|400
1648779000000|2022-04-01 02:10:00|199021.2|198871.2|199026.3|198876.3|199034.9|198884.9|198993.9|198843.9|420
1648779300000|2022-04-01 02:15:00|199026.4|198876.4|199020.8|198870.8|199035.8|198885.8|199006.6|198856.6|442
1648779600000|2022-04-01 02:20:00|199020.6|198870.6|199020.8|198870.8|199029.9|198879.9|199007.2|198857.2|386
1648779900000|2022-04-01 02:25:00|199020.7|198870.7|199098.2|198948.2|199120.8|198970.8|199009|198859|460
1648780200000|2022-04-01 02:30:00|199097.9|198947.9|199093.3|198943.3|199105.2|198955.2|199058.7|198908.7|370
1648780500000|2022-04-01 02:35:00|199091.4|198941.4|199088.8|198938.8|199103.6|198953.6|199059.1|198909.1|463
1648780800000|2022-04-01 02:40:00|199093|198943|199056.6|198906.6|199098.4|198948.4|199046.6|198896.6|424
1648781100000|2022-04-01 02:45:00|199057.5|198907.5|199128.8|198978.8|199146.4|198996.4|199057|198907|492
1648781400000|2022-04-01 02:50:00|199128.7|198978.7|199209.7|199059.7|199220|199070|199120.2|198970.2|499
1648781700000|2022-04-01 02:55:00|199208.9|199058.9|199244.8|199094.8|199253.4|199103.4|199201.2|199051.2|436
1648782000000|2022-04-01 03:00:00|199239.4|199089.4|199243.5|199093.5|199271.5|199121.5|199218.8|199068.8|560
1648782300000|2022-04-01 03:05:00|199244.4|199094.4|199252.7|199102.7|199267.5|199117.5|199231.5|199081.5|557
1648782600000|2022-04-01 03:10:00|199253.2|199103.2|199231.4|199081.4|199272.7|199122.7|199224.9|199074.9|588
1648782900000|2022-04-01 03:15:00|199232.4|199082.4|199213.9|199063.9|199232.4|199082.4|199205.9|199055.9|477
1648783200000|2022-04-01 03:20:00|199210|199060|199218|199068|199222.7|199072.7|199201.2|199051.2|493
1648783500000|2022-04-01 03:25:00|199216.4|199066.4|199208.8|199058.8|199233|199083|199199.5|199049.5|458
1648783800000|2022-04-01 03:30:00|199209.7|199059.7|199219.3|199069.3|199223.1|199073.1|199207.6|199057.6|413
1648784100000|2022-04-01 03:35:00|199217.8|199067.8|199212.4|199062.4|199236|199086|199205.6|199055.6|383
1648784400000|2022-04-01 03:40:00|199211.9|199061.9|199211.5|199061.5|199224.8|199074.8|199206.3|199056.3|430
1648784700000|2022-04-01 03:45:00|199211.1|199061.1|199204.1|199054.1|199221.3|199071.3|199183.4|199033.4|432
1648785000000|2022-04-01 03:50:00|199204.2|199054.2|199178.1|199028.1|199213.8|199063.8|199145.8|198995.8|535
1648785300000|2022-04-01 03:55:00|199179.2|199029.2|199156.3|199006.3|199198.5|199048.5|199155|199005|386
1648785600000|2022-04-01 04:00:00|199154.2|199004.2|199146.4|198996.4|199177.1|199027.1|199118.5|198968.5|520
1648785900000|2022-04-01 04:05:00|199154|199004|199121.6|198971.6|199154|199004|199113.5|198963.5|492
1648786200000|2022-04-01 04:10:00|199122|198972|199133.8|198983.8|199155.8|199005.8|199113.7|198963.7|554
1648786500000|2022-04-01 04:15:00|199135.6|198985.6|199086.6|198936.6|199150|199000|199080.4|198930.4|510
1648786800000|2022-04-01 04:20:00|199095.2|198945.2|199122|198972|199136.2|198986.2|199080.8|198930.8|388
1648787100000|2022-04-01 04:25:00|199126.4|198976.4|199125.6|198975.6|199144.1|198994.1|199119.9|198969.9|264
1648787400000|2022-04-01 04:30:00|199124.8|198974.8|199123.3|198973.3|199141.5|198991.5|199114.6|198964.6|288
1648787700000|2022-04-01 04:35:00|199130.6|198980.6|199153.3|199003.3|199174.6|199024.6|199118.6|198968.6|290
1648788000000|2022-04-01 04:40:00|199153.8|199003.8|199149.2|198999.2|199181.5|199031.5|199148.8|198998.8|294
1648788300000|2022-04-01 04:45:00|199144.7|198994.7|199146.7|198996.7|199158.3|199008.3|199125.2|198975.2|338
1648788600000|2022-04-01 04:50:00|199146.8|198996.8|199146.2|198996.2|199160.4|199010.4|199132|198982|464
1648788900000|2022-04-01 04:55:00|199145.8|198995.8|199166.2|199016.2|199183.2|199033.2|199129.3|198979.3|468
1648789200000|2022-04-01 05:00:00|199165.6|199015.6|199164.6|199014.6|199183.5|199033.5|199162.3|199012.3|450
1648789500000|2022-04-01 05:05:00|199166.5|199016.5|199160.4|199010.4|199183.1|199033.1|199153.1|199003.1|276
1648789800000|2022-04-01 05:10:00|199160.6|199010.6|199247|199097|199255.1|199105.1|199157|199007|351
1648790100000|2022-04-01 05:15:00|199246.6|199096.6|199220.2|199070.2|199259.2|199109.2|199209.5|199059.5|216
1648790400000|2022-04-01 05:20:00|199219|199069|199253.6|199103.6|199266.7|199116.7|199209.8|199059.8|291
1648790700000|2022-04-01 05:25:00|199256.1|199106.1|199285.4|199135.4|199286.8|199136.8|199249|199099|382
1648791000000|2022-04-01 05:30:00|199284.4|199134.4|199277.6|199127.6|199287.2|199137.2|199258.3|199108.3|602
1648791300000|2022-04-01 05:35:00|199277.9|199127.9|199253.3|199103.3|199282.3|199132.3|199250|199100|412
1648791600000|2022-04-01 05:40:00|199254.5|199104.5|199258.6|199108.6|199266.2|199116.2|199250.1|199100.1|323
1648791900000|2022-04-01 05:45:00|199257.2|199107.2|199216.2|199066.2|199261.9|199111.9|199209.8|199059.8|344
1648792200000|2022-04-01 05:50:00|199217|199067|199268.3|199118.3|199284.4|199134.4|199214|199064|269
1648792500000|2022-04-01 05:55:00|199245.7|199095.7|199240.1|199090.1|199250.1|199100.1|199211.5|199061.5|363
1648792800000|2022-04-01 06:00:00|199234.9|199084.9|199235.2|199085.2|199250.2|199100.2|199223|199073|585
1648793100000|2022-04-01 06:05:00|199234.8|199084.8|199379.6|199229.6|199398.9|199248.9|199218.7|199068.7|539
1648793400000|2022-04-01 06:10:00|199379.5|199229.5|199383.6|199233.6|199395.3|199245.3|199364.9|199214.9|558
1648793700000|2022-04-01 06:15:00|199387.2|199237.2|199320.9|199170.9|199402.7|199252.7|199306.9|199156.9|442
1648794000000|2022-04-01 06:20:00|199321.4|199171.4|199331.9|199181.9|199377.8|199227.8|199284.7|199134.7|459
1648794300000|2022-04-01 06:25:00|199329.4|199179.4|199363.3|199213.3|199373.8|199223.8|199326.2|199176.2|420
1648794600000|2022-04-01 06:30:00|199363|199213|199363.1|199213.1|199376.9|199226.9|199352.6|199202.6|405
1648794900000|2022-04-01 06:35:00|199362.9|199212.9|199345.1|199195.1|199393|199243|199284.3|199172.7|577
1648795200000|2022-04-01 06:40:00|199345.2|199195.2|199374|199224|199374|199235.2|199280|199170.3|581
1648795500000|2022-04-01 06:45:00|199373.1|199223.1|199345.8|199195.8|199378.2|199228.2|199333.8|199183.8|631
1648795800000|2022-04-01 06:50:00|199345.6|199195.6|199296.3|199146.3|199367.1|199217.1|199290|199140|556
1648796100000|2022-04-01 06:55:00|199296.2|199146.2|199153.9|199003.9|199300.8|199150.8|199149.2|198999.2|819
1648796400000|2022-04-01 07:00:00|199157.8|199007.8|199155.5|199005.5|199240.2|199090.2|199073.8|198923.8|805
1648796700000|2022-04-01 07:05:00|199154.8|199004.8|199107.7|198957.7|199158.4|199008.4|199104.5|198954.5|771
1648797000000|2022-04-01 07:10:00|199110.1|198960.1|199012.1|198862.1|199114.4|198964.4|198960|198810|818
1648797300000|2022-04-01 07:15:00|199006.6|198856.6|198783.2|198633.2|199010.5|198860.5|198775.3|198625.3|930
1648797600000|2022-04-01 07:20:00|198783|198633|198729.2|198579.2|198790.2|198640.2|198675.7|198525.7|862
1648797900000|2022-04-01 07:25:00|198731.9|198581.9|198802.8|198652.8|198828.8|198678.8|198721.8|198571.8|857
1648798200000|2022-04-01 07:30:00|198804.2|198654.2|198788.5|198638.5|198824.9|198674.9|198749.2|198599.2|709
1648798500000|2022-04-01 07:35:00|198787.7|198637.7|198841.2|198691.2|198860.1|198747.5|198785.2|198635.2|668
1648798800000|2022-04-01 07:40:00|198839.9|198689.9|198787.8|198637.8|198847.5|198697.5|198759.1|198609.1|584
1648799100000|2022-04-01 07:45:00|198787.7|198637.7|198712.8|198562.8|198790.3|198640.3|198691.9|198541.9|615
1648799400000|2022-04-01 07:50:00|198711.6|198561.6|198728.2|198578.2|198737.3|198587.3|198676.2|198526.2|729
1648799700000|2022-04-01 07:55:00|198724.5|198574.5|198789.8|198639.8|198811.1|198661.1|198724.5|198574.5|921
1648800000000|2022-04-01 08:00:00|198801.9|198651.9|198826.2|198676.2|198870.4|198720.4|198789.2|198639.2|697
1648800300000|2022-04-01 08:05:00|198826.8|198676.8|198766.4|198616.4|198830.4|198721.9|198748.9|198598.9|550
1648800600000|2022-04-01 08:10:00|198764.9|198614.9|198796.9|198646.9|198827.8|198677.8|198744.7|198594.7|491
1648800900000|2022-04-01 08:15:00|198797.7|198647.7|198873.5|198723.5|198891.5|198741.5|198785.3|198635.3|613
1648801200000|2022-04-01 08:20:00|198873.4|198723.4|198734.7|198584.7|198873.7|198723.7|198717.7|198580.6|679
1648801500000|2022-04-01 08:25:00|198735.4|198585.4|198764.8|198614.8|198786.6|198636.6|198710.4|198560.4|594
1648801800000|2022-04-01 08:30:00|198764.6|198614.6|198821.9|198671.9|198823.2|198673.2|198751.3|198601.3|634
1648802100000|2022-04-01 08:35:00|198822.2|198672.2|198854.8|198704.8|198864.3|198714.3|198792.8|198642.8|643
1648802400000|2022-04-01 08:40:00|198855.1|198705.1|198812.2|198662.2|198857.3|198758.4|198792.6|198642.6|523
1648802700000|2022-04-01 08:45:00|198812.5|198662.5|198778.4|198628.4|198826.5|198676.5|198742.5|198592.5|634
1648803000000|2022-04-01 08:50:00|198778.7|198628.7|198777.3|198627.3|198789.7|198639.7|198748.9|198598.9|508
1648803300000|2022-04-01 08:55:00|198774.2|198624.2|198772.5|198622.5|198789.3|198639.3|198745.9|198595.9|651
1648803600000|2022-04-01 09:00:00|198772.4|198622.4|198730.1|198580.1|198794.1|198644.1|198730.1|198580.1|636
1648803900000|2022-04-01 09:05:00|198730|198580|198736.1|198586.1|198789.5|198639.5|198724.2|198574.2|704
1648804200000|2022-04-01 09:10:00|198736.8|198586.8|198696.6|198546.6|198747.4|198597.4|198684.8|198534.8|543
1648804500000|2022-04-01 09:15:00|198695.6|198545.6|198725.2|198575.2|198736.1|198602.6|198644.2|198535.3|508
1648804800000|2022-04-01 09:20:00|198725.6|198575.6|198720.6|198570.6|198744|198594|198633|198483|845
1648805100000|2022-04-01 09:25:00|198723|198573|198711.5|198561.5|198731.9|198581.9|198671.4|198521.4|665
1648805400000|2022-04-01 09:30:00|198710.6|198560.6|198631.1|198481.1|198711|198561|198609.9|198459.9|870
1648805700000|2022-04-01 09:35:00|198628.4|198478.4|198685.5|198535.5|198687.3|198548.5|198598.5|198477.8|784
1648806000000|2022-04-01 09:40:00|198685.4|198535.4|198638.6|198488.6|198692.5|198583.2|198631.1|198481.1|766
1648806300000|2022-04-01 09:45:00|198639|198489|198544.1|198394.1|198664.3|198514.3|198540.1|198390.1|738
1648806600000|2022-04-01 09:50:00|198543.7|198393.7|198506.1|198356.1|198544.2|198394.2|198493.6|198343.6|546
1648806900000|2022-04-01 09:55:00|198503.7|198353.7|198473.9|198323.9|198508.6|198388.6|198424.2|198318.1|599
1648807200000|2022-04-01 10:00:00|198473.5|198323.5|198490.7|198340.7|198494.6|198344.6|198448.8|198298.8|767
1648807500000|2022-04-01 10:05:00|198491.8|198341.8|198453.8|198303.8|198496.4|198346.4|198449|198299|682
1648807800000|2022-04-01 10:10:00|198453.7|198303.7|198447.4|198297.4|198488.9|198338.9|198439.9|198289.9|627
1648808100000|2022-04-01 10:15:00|198447.8|198297.8|198399.1|198249.1|198454.4|198304.4|198390.2|198240.2|561
1648808400000|2022-04-01 10:20:00|198398.8|198248.8|198404|198254|198415.6|198265.6|198392.2|198242.2|605
1648808700000|2022-04-01 10:25:00|198408.7|198258.7|198393.7|198243.7|198408.7|198258.7|198389.1|198239.1|502
1648809000000|2022-04-01 10:30:00|198393.4|198243.4|198435|198285|198484.9|198334.9|198391.1|198241.1|701
1648809300000|2022-04-01 10:35:00|198436.2|198286.2|198469.7|198319.7|198480.9|198330.9|198429.2|198279.2|733
1648809600000|2022-04-01 10:40:00|198470.2|198320.2|198506.5|198356.5|198537.5|198430.6|198459.9|198309.9|425
1648809900000|2022-04-01 10:45:00|198508|198358|198486.7|198336.7|198514.7|198364.7|198466.8|198316.8|519
1648810200000|2022-04-01 10:50:00|198486.3|198336.3|198495.2|198345.2|198500.8|198399.1|198448.7|198333.7|389
1648810500000|2022-04-01 10:55:00|198494.7|198344.7|198404.7|198254.7|198507.2|198357.2|198404.7|198254.7|787
1648810800000|2022-04-01 11:00:00|198407.6|198257.6|198399.1|198249.1|198443|198320.2|198336.8|198249.1|802
1648811100000|2022-04-01 11:05:00|198399.4|198249.4|198371.9|198221.9|198404.4|198283|198317.4|198221.8|654
1648811400000|2022-04-01 11:10:00|198348.9|198198.9|198358.1|198208.1|198359.6|198249.7|198282.4|198163.3|561
1648811700000|2022-04-01 11:15:00|198357.4|198207.4|198407|198257|198416.6|198266.6|198314.5|198201.8|549
1648812000000|2022-04-01 11:20:00|198405.3|198255.3|198436.8|198286.8|198444.5|198294.5|198385.3|198235.3|491
1648812300000|2022-04-01 11:25:00|198437.1|198287.1|198418.9|198268.9|198442.6|198292.6|198406.2|198256.2|520
1648812600000|2022-04-01 11:30:00|198417.2|198267.2|198382.5|198332.5|198453.9|198363.3|198382|198266.1|550
1648812900000|2022-04-01 11:35:00|198381.4|198331.4|198367.1|198317.1|198447.3|198348.2|198360|198277.8|609
1648813200000|2022-04-01 11:40:00|198366.9|198316.9|198314.7|198264.7|198421|198318.1|198308.7|198215.8|645
1648813500000|2022-04-01 11:45:00|198314.9|198264.9|198356.4|198206.4|198362.8|198272.5|198297.2|198197.9|738
1648813800000|2022-04-01 11:50:00|198356.2|198206.2|198349.5|198299.5|198409.5|198309.3|198284.7|198194.5|532
1648814100000|2022-04-01 11:55:00|198398.9|198248.9|198351.4|198301.4|198405.6|198304.5|198342.4|198239.5|541
1648814400000|2022-04-01 12:00:00|198353.8|198303.8|198388.8|198338.8|198450.9|198348.7|198326.1|198225.9|729
1648814700000|2022-04-01 12:05:00|198390.9|198340.9|198342.8|198292.8|198438.7|198341.4|198341.3|198239|636
1648815000000|2022-04-01 12:10:00|198342.9|198292.9|198308.9|198158.9|198395|198293.3|198253.5|198150.5|507
1648815300000|2022-04-01 12:15:00|198307.3|198157.3|198284.4|198134.4|198313.9|198218.8|198226.1|198131.4|636
1648815600000|2022-04-01 12:20:00|198230.5|198180.5|198004.9|197854.9|198238|198188|197994.4|197844.4|728
1648815900000|2022-04-01 12:25:00|198005.4|197855.4|198100|197802.4|198155.2|198005.2|198004.9|197802.4|833
1648816200000|2022-04-01 12:30:00|198102.3|197800.5|198070.4|197920.4|198141.5|197991.5|197966.8|197800.5|1067
1648816500000|2022-04-01 12:35:00|198065.8|197915.8|197846.4|197696.4|198124.9|197974.9|197825.6|197691|1004
1648816800000|2022-04-01 12:40:00|197840.2|197690.2|198046.7|197896.7|198048.1|197940.5|197728.8|197620.5|908
1648817100000|2022-04-01 12:45:00|198041.9|197891.9|197816.3|197666.3|198086.6|197971.1|197743|197639.6|874
1648817400000|2022-04-01 12:50:00|197817.1|197667.1|197775.3|197625.3|197856|197747.2|197610.1|197514.1|836
1648817700000|2022-04-01 12:55:00|197774.1|197624.1|197701.9|197551.9|197804.9|197697.4|197689.8|197539.8|863
1648818000000|2022-04-01 13:00:00|197701.1|197551.1|197757.3|197607.3|197767.3|197656.9|197514.7|197402.4|954
1648818300000|2022-04-01 13:05:00|197763.5|197613.5|197942.5|197792.5|197945.6|197822.2|197698.4|197598.2|951
1648818600000|2022-04-01 13:10:00|197942.1|197792.1|197859.8|197709.8|197976.1|197850.4|197779.9|197676.3|796
1648818900000|2022-04-01 13:15:00|197859.9|197709.9|197901.8|197751.8|197943.3|197836.2|197808.4|197708.3|664
1648819200000|2022-04-01 13:20:00|197902.8|197752.8|197895.2|197745.2|197958.7|197834.4|197810.5|197702|888
1648819500000|2022-04-01 13:25:00|197891.9|197741.9|197974.8|197824.8|197982.3|197879.3|197855.5|197741.9|801
1648819800000|2022-04-01 13:30:00|197975.7|197825.7|198147.5|197997.5|198160.4|198065|197899.6|197798.4|967
1648820100000|2022-04-01 13:35:00|198100.9|198050.9|198014|197964|198188.5|198087.6|198013.1|197909.1|930
1648820400000|2022-04-01 13:40:00|198014.3|197964.3|197902.6|197752.6|198073.1|197975.9|197857.8|197741.6|814
1648820700000|2022-04-01 13:45:00|197897.8|197747.8|197954.1|197804.1|198119.7|197969.7|197879.4|197729.4|802
1648821000000|2022-04-01 13:50:00|197953.1|197803.1|198058.7|198008.7|198105.6|198008.7|197895.9|197745.9|823
1648821300000|2022-04-01 13:55:00|198110.2|197960.2|198092.3|197942.3|198151.3|198048.1|197998.5|197881|852
1648821600000|2022-04-01 14:00:00|198089.8|197939.8|198014.8|197864.8|198125.3|198009.2|197943.9|197843.2|918
1648821900000|2022-04-01 14:05:00|198016.1|197866.1|198219.7|198069.7|198219.8|198115.9|197947.7|197853.6|845
1648822200000|2022-04-01 14:10:00|198221.1|198071.1|198130.5|197980.5|198221.1|198094.6|198101|197952.2|925
1648822500000|2022-04-01 14:15:00|198140.2|197990.2|198225.1|198075.1|198259.3|198109.3|198083.9|197977|918
1648822800000|2022-04-01 14:20:00|198227.1|198077.1|198293.4|198143.4|198365|198234|198176.3|198074.3|988
1648823100000|2022-04-01 14:25:00|198292.5|198142.5|198283.8|198233.8|198363.5|198271.6|198243.9|198139.5|819
1648823400000|2022-04-01 14:30:00|198322.6|198172.6|198253.6|198203.6|198356.7|198268.7|198239.6|198141.5|847
1648823700000|2022-04-01 14:35:00|198253.1|198203.1|198332.2|198282.2|198366.2|198283.3|198208.3|198114.2|779
1648824000000|2022-04-01 14:40:00|198331.9|198281.9|198459.6|198409.6|198515.8|198421.3|198331.9|198232.4|707
1648824300000|2022-04-01 14:45:00|198459.5|198409.5|198314.8|198264.8|198582|198484.4|198301.7|198201.2|928
1648824600000|2022-04-01 14:50:00|198313.1|198263.1|198266.9|198216.9|198379.4|198289.4|198225.5|198127.4|878
1648824900000|2022-04-01 14:55:00|198271.5|198221.5|198268.6|198218.6|198354.9|198244.5|198182|198117.4|997
1648825200000|2022-04-01 15:00:00|198267.8|198217.8|198424.6|198274.6|198432.9|198328.6|198240.1|198154.3|994
1648825500000|2022-04-01 15:05:00|198427.8|198277.8|198302.5|198252.5|198434.1|198334.8|198297.1|198192.3|894
1648825800000|2022-04-01 15:10:00|198302.4|198252.4|198382.8|198332.8|198430.4|198335.5|198277.8|198181.9|793
1648826100000|2022-04-01 15:15:00|198383.9|198333.9|198507.1|198357.1|198537.4|198390.7|198383.9|198270.9|846
1648826400000|2022-04-01 15:20:00|198505.9|198355.9|198412.1|198262.1|198524.2|198398|198361.7|198251.9|776
1648826700000|2022-04-01 15:25:00|198411.4|198261.4|198378.4|198228.4|198412.3|198307.8|198332.2|198226.3|602
1648827000000|2022-04-01 15:30:00|198377.1|198227.1|198468.2|198318.2|198474.5|198375.7|198315.4|198223.7|750
1648827300000|2022-04-01 15:35:00|198467.4|198317.4|198586.7|198536.7|198637.3|198537.5|198421.9|198316|874
1648827600000|2022-04-01 15:40:00|198588.4|198538.4|198467.5|198417.5|198624|198546.1|198445.9|198356.3|892
1648827900000|2022-04-01 15:45:00|198465.8|198415.8|198557.5|198407.5|198589.9|198488.7|198448.3|198346.8|769
1648828200000|2022-04-01 15:50:00|198559.9|198409.9|198408.5|198258.5|198583.6|198486|198348.1|198250.2|771
1648828500000|2022-04-01 15:55:00|198362.9|198312.9|198459.4|198309.4|198467.8|198373.8|198355.1|198253.2|913
1648828800000|2022-04-01 16:00:00|198412.6|198362.6|198467.8|198317.8|198469.2|198368.8|198385.3|198287|909
1648829100000|2022-04-01 16:05:00|198468.3|198318.3|198498.8|198348.8|198577|198497.5|198450.3|198317.6|833
1648829400000|2022-04-01 16:10:00|198499.6|198349.6|198536.5|198386.5|198556.8|198448.6|198449.9|198346.1|885
1648829700000|2022-04-01 16:15:00|198534.3|198384.3|198526.6|198476.6|198604.8|198500.2|198481.5|198378.3|803
1648830000000|2022-04-01 16:20:00|198524.1|198474.1|198518.5|198468.5|198610.4|198502.6|198516.5|198415.7|855
1648830300000|2022-04-01 16:25:00|198518.6|198468.6|198526.8|198476.8|198578.9|198497.4|198513.5|198414.4|827
1648830600000|2022-04-01 16:30:00|198526|198476|198532.9|198482.9|198622.1|198522.7|198519|198432.6|775
1648830900000|2022-04-01 16:35:00|198536.8|198486.8|198496.9|198446.9|198591.9|198488.9|198447|198344.5|747
1648831200000|2022-04-01 16:40:00|198545.8|198395.8|198540.4|198490.4|198606.5|198504.9|198493.2|198391.7|699
1648831500000|2022-04-01 16:45:00|198540.3|198490.3|198624.3|198474.3|198635.9|198529.5|198539.5|198434.7|636
1648831800000|2022-04-01 16:50:00|198625.9|198475.9|198538.9|198488.9|198644.5|198547.5|198529.9|198429.1|660
1648832100000|2022-04-01 16:55:00|198538.8|198488.8|198560.6|198510.6|198626.2|198530.3|198519.9|198419.5|759
1648832400000|2022-04-01 17:00:00|198561.1|198511.1|198537.6|198487.6|198614.1|198535.7|198533.1|198444.5|833
1648832700000|2022-04-01 17:05:00|198535.7|198485.7|198570.5|198520.5|198620.6|198533.5|198529.1|198437.2|781
1648833000000|2022-04-01 17:10:00|198570.2|198520.2|198584.5|198534.5|198650.3|198555.1|198566.5|198471.1|719
1648833300000|2022-04-01 17:15:00|198583.1|198533.1|198651.8|198501.8|198668.7|198569.2|198573.2|198467.6|788
1648833600000|2022-04-01 17:20:00|198655.8|198505.8|198603.8|198553.8|198669.8|198581|198594.6|198491.9|752
1648833900000|2022-04-01 17:25:00|198603.1|198553.1|198602.5|198552.5|198694.9|198600|198595.2|198495.7|664
1648834200000|2022-04-01 17:30:00|198602.8|198552.8|198627.2|198577.2|198679.4|198579.1|198596.1|198497.8|692
1648834500000|2022-04-01 17:35:00|198625.3|198575.3|198568.3|198518.3|198680.7|198579.9|198567.2|198464.7|699
1648834800000|2022-04-01 17:40:00|198568.5|198518.5|198646.3|198496.3|198650.2|198537.5|198562.2|198463.8|612
1648835100000|2022-04-01 17:45:00|198641.3|198491.3|198611.9|198561.9|198682.3|198577.5|198584.7|198476|760
1648835400000|2022-04-01 17:50:00|198610.1|198560.1|198606.3|198556.3|198673.9|198574.9|198599.5|198501.2|669
1648835700000|2022-04-01 17:55:00|198606.7|198556.7|198606.4|198556.4|198668.7|198569.7|198582.4|198490.4|673
1648836000000|2022-04-01 18:00:00|198605.3|198555.3|198671|198521|198678.5|198578|198588.9|198491.4|696
1648836300000|2022-04-01 18:05:00|198668.9|198518.9|198678.3|198528.3|198683.2|198580.4|198610|198514|549
1648836600000|2022-04-01 18:10:00|198679|198529|198670.5|198520.5|198685.2|198535.2|198663.9|198513.9|497
1648836900000|2022-04-01 18:15:00|198667.6|198517.6|198601.4|198451.4|198686|198589.4|198589.7|198439.7|706
1648837200000|2022-04-01 18:20:00|198601.2|198451.2|198625.2|198475.2|198629|198524.4|198512.9|198404.2|783
1648837500000|2022-04-01 18:25:00|198624.6|198474.6|198658.8|198508.8|198658.8|198543.3|198545|198440.4|724
1648837800000|2022-04-01 18:30:00|198658.9|198508.9|198654.9|198604.9|198707.7|198614.6|198607.8|198501.3|654
1648838100000|2022-04-01 18:35:00|198654.3|198604.3|198692.7|198542.7|198701|198604.6|198620.1|198518.2|516
1648838400000|2022-04-01 18:40:00|198689.9|198539.9|198686.3|198536.3|198715|198618.6|198642.5|198532.1|575
1648838700000|2022-04-01 18:45:00|198687|198537|198809.3|198659.3|198813.6|198714.6|198655.7|198533.5|585
1648839000000|2022-04-01 18:50:00|198821.3|198671.3|198763.5|198613.5|198824.7|198688.2|198717.6|198599.4|689
1648839300000|2022-04-01 18:55:00|198751.4|198601.4|198741.7|198591.7|198787.9|198646|198678.1|198582.2|797
1648839600000|2022-04-01 19:00:00|198753.8|198603.8|198757.9|198607.9|198766.1|198656.6|198645.4|198560.7|796
1648839900000|2022-04-01 19:05:00|198757.7|198607.7|198749.8|198599.8|198761.4|198657.5|198669.6|198578.2|638
1648840200000|2022-04-01 19:10:00|198749.5|198599.5|198792.6|198642.6|198816.6|198702.5|198693.7|198594.2|625
1648840500000|2022-04-01 19:15:00|198793.1|198643.1|198859.8|198709.8|198948.5|198812.1|198731.5|198620.6|627
1648840800000|2022-04-01 19:20:00|198859.9|198709.9|198773.2|198623.2|198874.1|198756.3|198764.3|198614.3|649
1648841100000|2022-04-01 19:25:00|198768|198618|198717|198567|198778.4|198675.6|198667.8|198547.1|738
1648841400000|2022-04-01 19:30:00|198712.5|198562.5|198739.2|198589.2|198753.6|198615.7|198617.6|198475.6|848
1648841700000|2022-04-01 19:35:00|198739.1|198589.1|198738.3|198588.3|198767.5|198666.7|198675.6|198567.5|772
1648842000000|2022-04-01 19:40:00|198738.2|198588.2|198762.1|198612.1|198783.9|198666.7|198715.1|198569.6|786
1648842300000|2022-04-01 19:45:00|198762.2|198612.2|198702.8|198552.8|198764|198639.3|198672.3|198522.3|743
1648842600000|2022-04-01 19:50:00|198701.7|198551.7|198657.5|198507.5|198701.7|198551.7|198582.8|198432.8|882
1648842900000|2022-04-01 19:55:00|198657.1|198507.1|198606|198456|198657.1|198530.9|198526.7|198426.1|900
1648843200000|2022-04-01 20:00:00|198611|198461|198616.6|198466.6|198681.3|198531.3|198611|198461|541
1648843500000|2022-04-01 20:05:00|198616|198466|198655.7|198505.7|198657.7|198507.7|198613.9|198463.9|411
1648843800000|2022-04-01 20:10:00|198655.4|198505.4|198733.9|198583.9|198737|198587|198650.2|198500.2|519
1648844100000|2022-04-01 20:15:00|198734.4|198584.4|198738.1|198588.1|198753.6|198603.6|198726.8|198576.8|473
1648844400000|2022-04-01 20:20:00|198737.1|198587.1|198760.4|198610.4|198761.2|198611.2|198729.6|198579.6|607
1648844700000|2022-04-01 20:25:00|198757.6|198607.6|198759.2|198609.2|198787.7|198637.7|198744.2|198594.2|771
1648845000000|2022-04-01 20:30:00|198760.1|198610.1|198801.6|198651.6|198811.8|198661.8|198749.3|198599.3|494
1648845300000|2022-04-01 20:35:00|198801.8|198651.8|198817.2|198667.2|198846.3|198696.3|198788.6|198638.6|283
1648845600000|2022-04-01 20:40:00|198815.6|198665.6|198835|198685|198859.7|198709.7|198798.3|198648.3|387
1648845900000|2022-04-01 20:45:00|198827.7|198677.7|198831.3|198681.3|198845.5|198695.5|198733|198583|554
1648846200000|2022-04-01 20:50:00|198829|198679|198819.9|198669.9|199024.6|198794.4|198787.2|198542.5|534
1648846500000|2022-04-01 20:55:00|198839.6|198689.6|198767.7|198617.7|198934.1|198764.8|198737|198463.6|462
1649016000000|2022-04-03 20:00:00|198821.4|198466.4|198872.5|198517.5|198902.5|198547.5|198821.4|198466.4|3
1649016300000|2022-04-03 20:05:00|198821.4|198466.4|198821.4|198466.4|198872.5|198517.5|198821.4|198466.4|11
1649016600000|2022-04-03 20:10:00|198902.5|198547.5|198821.4|198466.4|198902.5|198547.5|198821.4|198466.4|4
1649016900000|2022-04-03 20:15:00|198872.5|198517.5|198821.4|198466.4|198872.5|198517.5|198821.4|198466.4|10
1649017200000|2022-04-03 20:20:00|198872.5|198517.5|198821.4|198466.4|198872.5|198517.5|198821.4|198466.4|10
1649017500000|2022-04-03 20:25:00|198867.4|198512.4|198821.4|198466.4|198867.4|198512.4|198821.4|198466.4|10
1649017800000|2022-04-03 20:30:00|198867.4|198512.4|198821.4|198466.4|198867.8|198512.8|198821.4|198466.4|8
1649018100000|2022-04-03 20:35:00|198867.4|198512.4|198804.9|198449.9|198867.4|198512.4|198762.9|198407.9|14
1649018400000|2022-04-03 20:40:00|198765.1|198410.1|198762.9|198407.9|198821.4|198466.4|198762.9|198407.9|16
1649018700000|2022-04-03 20:45:00|198821.4|198466.4|198872.2|198517.2|198872.2|198517.2|198749.8|198394.8|6
1649019600000|2022-04-03 21:00:00|198839|198484|198849.7|198539.7|198929.4|198574.4|198795.1|198461.9|10
1649019900000|2022-04-03 21:05:00|198856|198546|198849.8|198539.8|198856|198546|198815.3|198505.3|7
1649020200000|2022-04-03 21:10:00|198792.4|198482.4|198887.9|198577.9|198923|198613|198792.3|198482.3|59
1649020500000|2022-04-03 21:15:00|198907.8|198597.8|198907|198597|198922.1|198612.1|198830.1|198520.1|97
1649020800000|2022-04-03 21:20:00|198914.6|198604.6|198897.2|198587.2|198916.9|198606.9|198822|198512|76
1649021100000|2022-04-03 21:25:00|198865.6|198555.6|198878.2|198568.2|198921.8|198611.8|198831.3|198521.3|90
1649021400000|2022-04-03 21:30:00|198897.2|198587.2|198908.1|198598.1|198922.7|198612.7|198822.9|198512.9|102
1649021700000|2022-04-03 21:35:00|198900.7|198590.7|198887.9|198577.9|198918.3|198608.3|198822.9|198512.9|80
1649022000000|2022-04-03 21:40:00|198900.7|198590.7|198885.8|198575.8|198922.7|198612.7|198844.4|198534.4|93
1649022300000|2022-04-03 21:45:00|198876.7|198566.7|198907|198597|198940.2|198630.2|198860.5|198550.5|191
1649022600000|2022-04-03 21:50:00|198875.5|198565.5|198865.1|198555.1|198937.2|198627.2|198841.8|198531.8|83
1649022900000|2022-04-03 21:55:00|198880.9|198570.9|198903.6|198593.6|198928.2|198618.2|198841.8|198531.8|148
1649023200000|2022-04-03 22:00:00|198913.4|198603.4|198879.1|198569.1|199082.7|198772.7|198716.5|198406.5|775
1649023500000|2022-04-03 22:05:00|198874.6|198564.6|198989.8|198679.8|198993.4|198745|198840.2|198531.7|690
1649023800000|2022-04-03 22:10:00|198989.2|198679.2|198956.4|198646.4|198994.2|198760.2|198874.1|198630|466
1649024100000|2022-04-03 22:15:00|198957|198647|198874.7|198724.7|198962.4|198744|198864.8|198645.1|343
1649024400000|2022-04-03 22:20:00|198874.9|198724.9|198846.3|198696.3|198970.5|198746.3|198842.7|198591.5|256
1649024700000|2022-04-03 22:25:00|198853.2|198703.2|198854.3|198704.3|198953.4|198720.8|198829.9|198628.7|286
1649025000000|2022-04-03 22:30:00|198859.4|198709.4|198864.8|198714.8|198917.2|198739.7|198843.2|198624.8|353
1649025300000|2022-04-03 22:35:00|198864.9|198714.9|198846.7|198696.7|198916.6|198721|198840.6|198633.2|191
1649025600000|2022-04-03 22:40:00|198850.7|198700.7|198781.5|198631.5|198894.3|198721.9|198762.2|198555.6|259
1649025900000|2022-04-03 22:45:00|198788.4|198638.4|198769.4|198619.4|198851.8|198640.5|198764.1|198551.2|235
1649026200000|2022-04-03 22:50:00|198771.8|198621.8|198752.7|198602.7|198834.2|198633.2|198734.7|198517.6|373
1649026500000|2022-04-03 22:55:00|198752.9|198602.9|198785.7|198635.7|198879.5|198655.8|198746.2|198559|483
1649026800000|2022-04-03 23:00:00|198788.2|198638.2|198797.2|198537.8|198832|198639.6|198731.3|198516.7|518
1649027100000|2022-04-03 23:05:00|198743|198593|198736.3|198586.3|198824.5|198601.9|198725.2|198513.5|322
1649027400000|2022-04-03 23:10:00|198735.8|198585.8|198712.2|198562.2|198745.1|198595.1|198701.5|198551.5|294
1649027700000|2022-04-03 23:15:00|198707.5|198557.5|198683.3|198533.3|198717.1|198567.1|198683.3|198533.3|184
1649028000000|2022-04-03 23:20:00|198686.6|198536.6|198707.2|198557.2|198717.9|198567.9|198675.1|198525.1|139
1649028300000|2022-04-03 23:25:00|198713.1|198563.1|198708.5|198558.5|198721.4|198571.4|198677.8|198527.8|218
1649028600000|2022-04-03 23:30:00|198711.9|198561.9|198751.2|198601.2|198754.6|198604.6|198677.6|198527.6|480
1649028900000|2022-04-03 23:35:00|198747.5|198597.5|198755.9|198605.9|198785.9|198635.9|198743.3|198593.3|312
1649029200000|2022-04-03 23:40:00|198756.3|198606.3|198726.2|198576.2|198762.5|198612.5|198726.2|198576.2|327
1649029500000|2022-04-03 23:45:00|198726.4|198576.4|198790.6|198640.6|198795.2|198645.2|198725.3|198575.3|411
1649029800000|2022-04-03 23:50:00|198792|198642|198783.1|198633.1|198796.1|198646.1|198762.8|198612.8|195
1649030100000|2022-04-03 23:55:00|198787.2|198637.2|198784.3|198634.3|198805.6|198655.6|198763.3|198613.3|155
1649030400000|2022-04-04 00:00:00|198783.1|198633.1|198749.6|198599.6|198791.1|198641.1|198716.9|198566.9|613
1649030700000|2022-04-04 00:05:00|198749.4|198599.4|198708.6|198558.6|198754.8|198604.8|198687.3|198537.3|559
1649031000000|2022-04-04 00:10:00|198713.7|198563.7|198701.5|198551.5|198713.7|198563.7|198682.4|198532.4|423
1649031300000|2022-04-04 00:15:00|198703.3|198553.3|198693.3|198543.3|198717.5|198567.5|198687|198537|380
1649031600000|2022-04-04 00:20:00|198695.6|198545.6|198716.7|198566.7|198722.6|198572.6|198689.4|198539.4|359
1649031900000|2022-04-04 00:25:00|198717.5|198567.5|198667|198517|198718|198568|198657.3|198507.3|340
1649032200000|2022-04-04 00:30:00|198662.1|198512.1|198710.8|198560.8|198723|198573|198662.1|198512.1|332
1649032500000|2022-04-04 00:35:00|198708.5|198558.5|198689.2|198539.2|198718|198568|198686.4|198536.4|380
1649032800000|2022-04-04 00:40:00|198690.4|198540.4|198669.7|198519.7|198706.4|198556.4|198662.7|198512.7|486
1649033100000|2022-04-04 00:45:00|198670|198520|198634.4|198484.4|198672.9|198522.9|198623.7|198473.7|567
1649033400000|2022-04-04 00:50:00|198638.5|198488.5|198634.8|198484.8|198672|198522|198626|198476|576
1649033700000|2022-04-04 00:55:00|198634.5|198484.5|198595.3|198445.3|198645.8|198495.8|198589.7|198439.7|474
1649034000000|2022-04-04 01:00:00|198594|198444|198563|198413|198597.1|198447.1|198502.3|198352.3|521
1649034300000|2022-04-04 01:05:00|198555.2|198405.2|198556.9|198406.9|198571.5|198421.5|198537|198387|476
1649034600000|2022-04-04 01:10:00|198556.8|198406.8|198564.8|198414.8|198567.7|198417.7|198543.3|198393.3|414
1649034900000|2022-04-04 01:15:00|198564.5|198414.5|198552.8|198402.8|198566.2|198416.2|198545.7|198395.7|419
1649035200000|2022-04-04 01:20:00|198550.7|198400.7|198514.2|198364.2|198555.7|198405.7|198511.4|198361.4|326
1649035500000|2022-04-04 01:25:00|198512.5|198362.5|198523.5|198373.5|198528.3|198378.3|198505.6|198355.6|456
1649035800000|2022-04-04 01:30:00|198523.7|198373.7|198492.8|198342.8|198523.8|198373.8|198477.7|198327.7|554
1649036100000|2022-04-04 01:35:00|198500.9|198350.9|198500.6|198350.6|198512.5|198362.5|198462.9|198312.9|458
1649036400000|2022-04-04 01:40:00|198502.1|198352.1|198514.7|198364.7|198540|198390|198470.3|198320.3|587
1649036700000|2022-04-04 01:45:00|198515.7|198365.7|198539.7|198389.7|198547.8|198397.8|198468.4|198318.4|520
1649037000000|2022-04-04 01:50:00|198541|198391|198531.5|198381.5|198548.5|198398.5|198521.1|198371.1|423
1649037300000|2022-04-04 01:55:00|198528.6|198378.6|198541.6|198391.6|198562.8|198412.8|198528.6|198378.6|579
1649037600000|2022-04-04 02:00:00|198543.7|198393.7|198547|198397|198586.6|198436.6|198523.8|198373.8|499
1649037900000|2022-04-04 02:05:00|198544.2|198394.2|198488.7|198338.7|198550.8|198400.8|198452.8|198302.8|586
1649038200000|2022-04-04 02:10:00|198502.1|198352.1|198469.5|198319.5|198513.1|198363.1|198455|198305|565
1649038500000|2022-04-04 02:15:00|198469.6|198319.6|198496.5|198346.5|198501.3|198351.3|198458.1|198308.1|565
1649038800000|2022-04-04 02:20:00|198495.9|198345.9|198517.4|198367.4|198526.6|198376.6|198461.8|198311.8|518
1649039100000|2022-04-04 02:25:00|198511.5|198361.5|198515.9|198365.9|198537.3|198387.3|198494.5|198344.5|453
1649039400000|2022-04-04 02:30:00|198516.2|198366.2|198518.3|198368.3|198526.9|198376.9|198497.9|198347.9|349
1649039700000|2022-04-04 02:35:00|198516.3|198366.3|198520.9|198370.9|198530.5|198380.5|198494.3|198344.3|342
1649040000000|2022-04-04 02:40:00|198520|198370|198550.5|198400.5|198563|198413|198504.1|198354.1|416
1649040300000|2022-04-04 02:45:00|198550|198400|198535.3|198385.3|198562.3|198412.3|198520.5|198370.5|230
1649040600000|2022-04-04 02:50:00|198538.6|198388.6|198546.4|198396.4|198549.7|198399.7|198523.7|198373.7|191
1649040900000|2022-04-04 02:55:00|198545.5|198395.5|198489|198339|198546.7|198396.7|198473.5|198323.5|361
1649041200000|2022-04-04 03:00:00|198488.5|198338.5|198510|198360|198516.6|198366.6|198477.1|198327.1|505
1649041500000|2022-04-04 03:05:00|198509.8|198359.8|198512.8|198362.8|198522.8|198372.8|198487.5|198337.5|500
1649041800000|2022-04-04 03:10:00|198508|198358|198475.5|198325.5|198512.9|198362.9|198455.8|198305.8|433
1649042100000|2022-04-04 03:15:00|198474.1|198324.1|198475.3|198325.3|198489.8|198339.8|198455.2|198305.2|290
1649042400000|2022-04-04 03:20:00|198470.2|198320.2|198459.9|198309.9|198475.7|198325.7|198445.6|198295.6|318
1649042700000|2022-04-04 03:25:00|198462.3|198312.3|198434.1|198284.1|198466.9|198316.9|198416.1|198266.1|413
1649043000000|2022-04-04 03:30:00|198437.1|198287.1|198450.5|198300.5|198456.9|198306.9|198406.6|198256.6|384
1649043300000|2022-04-04 03:35:00|198448.1|198298.1|198445.9|198295.9|198450.1|198300.1|198423|198273|320
1649043600000|2022-04-04 03:40:00|198444.3|198294.3|198437.1|198287.1|198453|198303|198426.1|198276.1|335
1649043900000|2022-04-04 03:45:00|198436.6|198286.6|198440.8|198290.8|198454.6|198304.6|198428.5|198278.5|310
1649044200000|2022-04-04 03:50:00|198438.5|198288.5|198436.4|198286.4|198449|198299|198409|198259|544
1649044500000|2022-04-04 03:55:00|198436.2|198286.2|198446.1|198296.1|198449.9|198299.9|198415.2|198265.2|505
1649044800000|2022-04-04 04:00:00|198446.7|198296.7|198412.1|198262.1|198450.7|198300.7|198389.4|198239.4|494
1649045100000|2022-04-04 04:05:00|198409.7|198259.7|198404.6|198254.6|198422.9|198272.9|198395.3|198245.3|325
1649045400000|2022-04-04 04:10:00|198406.8|198256.8|198421.2|198271.2|198421.2|198271.2|198393.6|198243.6|267
1649045700000|2022-04-04 04:15:00|198429.5|198279.5|198392|198242|198429.5|198279.5|198392|198242|315
1649046000000|2022-04-04 04:20:00|198385|198235|198404.6|198254.6|198417|198267|198383.9|198233.9|272
1649046300000|2022-04-04 04:25:00|198403.3|198253.3|198412.4|198262.4|198417.3|198267.3|198396|198246|296
1649046600000|2022-04-04 04:30:00|198413.5|198263.5|198404.8|198254.8|198418.6|198268.6|198390.7|198240.7|254
1649046900000|2022-04-04 04:35:00|198403.6|198253.6|198412.7|198262.7|198425.2|198275.2|198398.5|198248.5|216
1649047200000|2022-04-04 04:40:00|198403.9|198253.9|198422.7|198272.7|198434.2|198284.2|198403.9|198253.9|258
1649047500000|2022-04-04 04:45:00|198421.9|198271.9|198419.5|198269.5|198436.3|198286.3|198416.2|198266.2|359
1649047800000|2022-04-04 04:50:00|198419.6|198269.6|198415.9|198265.9|198426.8|198276.8|198408.2|198258.2|253
1649048100000|2022-04-04 04:55:00|198416|198266|198416.3|198266.3|198422|198272|198398.9|198248.9|396
1649048400000|2022-04-04 05:00:00|198416.7|198266.7|198397.6|198247.6|198417.2|198267.2|198392.4|198242.4|307
1649048700000|2022-04-04 05:05:00|198396.8|198246.8|198414.1|198264.1|198421.3|198271.3|198384|198234|289
1649049000000|2022-04-04 05:10:00|198414.2|198264.2|198405|198255|198427.1|198277.1|198399.3|198249.3|303
1649049300000|2022-04-04 05:15:00|198405.6|198255.6|198410.4|198260.4|198421|198271|198395.6|198245.6|402
1649049600000|2022-04-04 05:20:00|198410.1|198260.1|198426.4|198276.4|198427.7|198277.7|198398.5|198248.5|414
1649049900000|2022-04-04 05:25:00|198423.8|198273.8|198420.8|198270.8|198453.5|198303.5|198414.1|198264.1|426
1649050200000|2022-04-04 05:30:00|198416.8|198266.8|198398|198248|198431.1|198281.1|198382|198232|510
1649050500000|2022-04-04 05:35:00|198397.4|198247.4|198396.1|198246.1|198422.9|198272.9|198382.3|198232.3|495
1649050800000|2022-04-04 05:40:00|198395.7|198245.7|198430.2|198280.2|198434.9|198284.9|198378.9|198228.9|576
1649051100000|2022-04-04 05:45:00|198430|198280|198437.8|198287.8|198446.8|198296.8|198424.7|198274.7|364
1649051400000|2022-04-04 05:50:00|198440|198290|198429.5|198279.5|198452.9|198302.9|198409.3|198259.3|478
1649051700000|2022-04-04 05:55:00|198430.8|198280.8|198392.7|198242.7|198437.8|198287.8|198389.5|198239.5|366
1649052000000|2022-04-04 06:00:00|198397.5|198247.5|198327.3|198177.3|198400.2|198250.2|198312.7|198162.7|536
1649052300000|2022-04-04 06:05:00|198320|198170|198360.4|198210.4|198374.2|198224.2|198302|198152|510
1649052600000|2022-04-04 06:10:00|198359.4|198209.4|198430.2|198280.2|198434.6|198284.6|198350.8|198200.8|536
1649052900000|2022-04-04 06:15:00|198434.9|198284.9|198411.8|198261.8|198437.8|198287.8|198390.5|198240.5|494
1649053200000|2022-04-04 06:20:00|198412.5|198262.5|198420.8|198270.8|198433|198283|198376.4|198226.4|484
1649053500000|2022-04-04 06:25:00|198420.9|198270.9|198444.8|198294.8|198469.9|198319.9|198418.1|198268.1|575
1649053800000|2022-04-04 06:30:00|198443.1|198293.1|198399|198249|198446.9|198296.9|198394.8|198244.8|559
1649054100000|2022-04-04 06:35:00|198402.8|198252.8|198400.6|198250.6|198424|198274|198389.9|198239.9|608
1649054400000|2022-04-04 06:40:00|198401.5|198251.5|198383.9|198233.9|198411.3|198261.3|198359.8|198209.8|639
1649054700000|2022-04-04 06:45:00|198384|198234|198387.8|198237.8|198402.1|198252.1|198379.7|198229.7|545
1649055000000|2022-04-04 06:50:00|198389.9|198239.9|198367|198217|198391.9|198241.9|198340|198190|579
1649055300000|2022-04-04 06:55:00|198366.3|198216.3|198395.3|198245.3|198423.4|198273.4|198341.6|198191.6|754
1649055600000|2022-04-04 07:00:00|198394.9|198244.9|198424.8|198274.8|198446.2|198343.9|198373.4|198231.7|597
1649055900000|2022-04-04 07:05:00|198425.4|198275.4|198408.6|198258.6|198473.8|198323.8|198355.3|198205.3|585
1649056200000|2022-04-04 07:10:00|198408.2|198258.2|198471.9|198321.9|198503.5|198353.5|198406|198256|653
1649056500000|2022-04-04 07:15:00|198469.8|198319.8|198332.9|198182.9|198475.2|198325.2|198302.1|198177.2|626
1649056800000|2022-04-04 07:20:00|198333.9|198183.9|198381.2|198231.2|198406.1|198256.1|198332.1|198182.1|579
1649057100000|2022-04-04 07:25:00|198386.2|198236.2|198382.2|198232.2|198426.7|198276.7|198341|198191|649
1649057400000|2022-04-04 07:30:00|198381.8|198231.8|198342.9|198192.9|198405.6|198255.6|198286.7|198185.5|553
1649057700000|2022-04-04 07:35:00|198341.6|198191.6|198379.9|198229.9|198401.6|198303.1|198326.5|198190.1|472
1649058000000|2022-04-04 07:40:00|198381|198231|198387.2|198237.2|198407.1|198257.1|198359.1|198209.1|577
1649058300000|2022-04-04 07:45:00|198387.9|198237.9|198349.6|198199.6|198390.9|198240.9|198334.7|198184.7|649
1649058600000|2022-04-04 07:50:00|198350|198200|198349.7|198199.7|198351.6|198201.6|198342|198192|543
1649058900000|2022-04-04 07:55:00|198349.8|198199.8|198379.6|198229.6|198407.6|198257.6|198349.8|198199.8|556
1649059200000|2022-04-04 08:00:00|198378.6|198228.6|198442.5|198292.5|198461.6|198311.6|198376.3|198226.3|731
1649059500000|2022-04-04 08:05:00|198441.9|198291.9|198424.9|198274.9|198491.4|198341.4|198423.5|198273.5|631
1649059800000|2022-04-04 08:10:00|198425|198275|198424.7|198274.7|198448.5|198298.5|198375.2|198225.2|644
1649060100000|2022-04-04 08:15:00|198424.8|198274.8|198385.9|198235.9|198465.4|198315.4|198353.3|198235.9|561
1649060400000|2022-04-04 08:20:00|198386.3|198236.3|198390.1|198240.1|198403.3|198253.3|198343.9|198193.9|523
1649060700000|2022-04-04 08:25:00|198391|198241|198420.5|198270.5|198425.7|198275.7|198379.6|198229.6|521
1649061000000|2022-04-04 08:30:00|198420.1|198270.1|198351.3|198201.3|198426.5|198276.5|198339.1|198189.1|496
1649061300000|2022-04-04 08:35:00|198351.5|198201.5|198396.3|198246.3|198415.1|198265.1|198341.1|198191.1|625
1649061600000|2022-04-04 08:40:00|198395.9|198245.9|198406.3|198256.3|198442.3|198292.3|198349.6|198199.6|753
1649061900000|2022-04-04 08:45:00|198410|198260|198448.2|198298.2|198470.9|198320.9|198410|198260|780
1649062200000|2022-04-04 08:50:00|198448.5|198298.5|198400.7|198250.7|198466.8|198316.8|198394.3|198244.3|685
1649062500000|2022-04-04 08:55:00|198406.9|198256.9|198431.3|198281.3|198449.9|198344.5|198391.7|198256.9|529
1649062800000|2022-04-04 09:00:00|198432.2|198282.2|198354.5|198204.5|198450.4|198300.4|198332.7|198182.7|730
1649063100000|2022-04-04 09:05:00|198356.5|198206.5|198307.2|198157.2|198356.5|198206.5|198291.3|198141.3|577
1649063400000|2022-04-04 09:10:00|198306.5|198156.5|198302.9|198152.9|198324|198174|198296.3|198146.3|520
1649063700000|2022-04-04 09:15:00|198304.7|198154.7|198240.8|198090.8|198304.7|198154.7|198212.6|198062.6|616
1649064000000|2022-04-04 09:20:00|198241.4|198091.4|198230.1|198080.1|198246.7|198096.7|198216.5|198066.5|551
1649064300000|2022-04-04 09:25:00|198228.7|198078.7|198269.2|198119.2|198315.1|198165.1|198217.8|198067.8|639
1649064600000|2022-04-04 09:30:00|198270.6|198120.6|198309.7|198159.7|198325.4|198214.5|198264.5|198118|623
1649064900000|2022-04-04 09:35:00|198310.6|198160.6|198249.4|198099.4|198311.9|198161.9|198226|198076|655
1649065200000|2022-04-04 09:40:00|198249.1|198099.1|198367.4|198217.4|198383.7|198233.7|198198|198082.6|664
1649065500000|2022-04-04 09:45:00|198370.7|198220.7|198424.3|198274.3|198445.3|198295.3|198346.3|198196.3|567
1649065800000|2022-04-04 09:50:00|198430.6|198280.6|198422.2|198272.2|198444.8|198303.7|198347.4|198241.6|486
1649066100000|2022-04-04 09:55:00|198424.8|198274.8|198365.1|198215.1|198445.7|198295.7|198345.7|198195.7|417
1649066400000|2022-04-04 10:00:00|198365.4|198215.4|198303.4|198153.4|198388.5|198238.5|198273.9|198123.9|573
1649066700000|2022-04-04 10:05:00|198302.7|198152.7|198301|198151|198310.1|198160.1|198267.8|198117.8|468
1649067000000|2022-04-04 10:10:00|198301.6|198151.6|198282.9|198132.9|198319.1|198169.1|198277.3|198127.3|543
1649067300000|2022-04-04 10:15:00|198281.7|198131.7|198242.7|198092.7|198288.7|198138.7|198240.4|198090.4|619
1649067600000|2022-04-04 10:20:00|198244.2|198094.2|198266.2|198116.2|198276.2|198126.2|198243.5|198093.5|455
1649067900000|2022-04-04 10:25:00|198265.3|198115.3|198273.5|198123.5|198279.8|198129.8|198256|198106|585
1649068200000|2022-04-04 10:30:00|198273.4|198123.4|198303.9|198153.9|198310.5|198160.5|198269.5|198119.5|379
1649068500000|2022-04-04 10:35:00|198304|198154|198348.6|198198.6|198382.9|198232.9|198300.5|198150.5|535
1649068800000|2022-04-04 10:40:00|198348.4|198198.4|198315.6|198165.6|198359.4|198209.4|198281.4|198131.4|514
1649069100000|2022-04-04 10:45:00|198315.1|198165.1|198323.6|198173.6|198327.6|198177.6|198311.7|198161.7|406
1649069400000|2022-04-04 10:50:00|198324.8|198174.8|198344.7|198194.7|198352.9|198202.9|198314.9|198164.9|481
1649069700000|2022-04-04 10:55:00|198344.8|198194.8|198378.9|198228.9|198382.3|198232.3|198320.9|198170.9|504
1649070000000|2022-04-04 11:00:00|198324.3|198274.3|198353.3|198203.3|198379.3|198278.6|198318.8|198193.7|477
1649070300000|2022-04-04 11:05:00|198353|198203|198340|198190|198359.5|198209.5|198328.9|198178.9|501
1649070600000|2022-04-04 11:10:00|198340.2|198190.2|198338.3|198188.3|198364|198214|198336.7|198186.7|433
1649070900000|2022-04-04 11:15:00|198338.5|198188.5|198386.8|198236.8|198396.5|198287|198334.6|198184.6|513
1649071200000|2022-04-04 11:20:00|198387.6|198237.6|198386.2|198236.2|198397.3|198293.9|198338.6|198224.9|563
1649071500000|2022-04-04 11:25:00|198386.5|198236.5|198359.7|198309.7|198419.6|198314.2|198344.9|198227.1|436
1649071800000|2022-04-04 11:30:00|198351.8|198301.8|198412.4|198262.4|198426.6|198305.9|198347.8|198250.6|517
1649072100000|2022-04-04 11:35:00|198412.5|198262.5|198421.7|198271.7|198424.7|198314.5|198360.1|198257.9|380
1649072400000|2022-04-04 11:40:00|198420|198270|198498.9|198348.9|198520.4|198420.3|198420|198270|455
1649072700000|2022-04-04 11:45:00|198498.7|198348.7|198599.2|198449.2|198605.9|198505.6|198445.8|198334.4|529
1649073000000|2022-04-04 11:50:00|198599.3|198449.3|198546.5|198496.5|198626.8|198499.5|198537.7|198435.4|463
1649073300000|2022-04-04 11:55:00|198542.2|198492.2|198572.5|198422.5|198637.1|198534.4|198518.4|198418.2|574
1649073600000|2022-04-04 12:00:00|198573.2|198423.2|198479.5|198329.5|198573.2|198464|198413.3|198311.6|703
1649073900000|2022-04-04 12:05:00|198479.2|198329.2|198377.3|198327.3|198530.1|198431.5|198360.8|198260.7|629
1649074200000|2022-04-04 12:10:00|198376.6|198326.6|198419.6|198269.6|198431.3|198330.6|198368.6|198267.7|458
1649074500000|2022-04-04 12:15:00|198422.1|198272.1|198320|198270|198423.6|198284.2|198279.9|198182.1|677
1649074800000|2022-04-04 12:20:00|198303|198253|198300.3|198150.3|198381.7|198282.7|198223.9|198119.7|807
1649075100000|2022-04-04 12:25:00|198300.1|198150.1|198327.1|198177.1|198330.3|198225.8|198231.8|198130.1|748
1649075400000|2022-04-04 12:30:00|198269.2|198219.2|198120.5|197970.5|198344.6|198239.7|198064.6|197964.6|744
1649075700000|2022-04-04 12:35:00|198124.8|197974.8|198146.6|197996.6|198169.9|198068.9|198065.1|197967.7|611
1649076000000|2022-04-04 12:40:00|198146.8|197996.8|198184.2|198034.2|198197.8|198093.4|198099.2|197981|602
1649076300000|2022-04-04 12:45:00|198183.7|198033.7|198269|198119|198302.5|198152.5|198144.8|198032.9|608
1649076600000|2022-04-04 12:50:00|198270.5|198120.5|198268.4|198118.4|198290.1|198140.1|198265.5|198115.5|544
1649076900000|2022-04-04 12:55:00|198267|198117|198257.6|198107.6|198280.9|198162.3|198168.9|198050.5|735
1649077200000|2022-04-04 13:00:00|198256.2|198106.2|198094.9|197944.9|198262|198158.9|198052.3|197939.5|687
1649077500000|2022-04-04 13:05:00|198095.7|197945.7|197974.2|197824.2|198098.7|197980.4|197936.2|197823.1|684
1649077800000|2022-04-04 13:10:00|197974.6|197824.6|197939.9|197789.9|197995|197891.5|197882|197775.2|721
1649078100000|2022-04-04 13:15:00|197940.3|197790.3|197696.5|197546.5|197940.8|197833.2|197641.7|197541.2|763
1649078400000|2022-04-04 13:20:00|197695.4|197545.4|197664.6|197514.6|197706|197594.7|197605.2|197494.5|738
1649078700000|2022-04-04 13:25:00|197664.8|197514.8|197740.2|197590.2|197744.5|197639.6|197584|197486.9|836
1649079000000|2022-04-04 13:30:00|197738.5|197588.5|197693.2|197543.2|197844.4|197694.4|197633.3|197530.6|985
1649079300000|2022-04-04 13:35:00|197693.1|197543.1|197669.6|197519.6|197731.1|197627.9|197622.7|197515|897
1649079600000|2022-04-04 13:40:00|197667.1|197517.1|197697.9|197547.9|197699.4|197597.4|197548.9|197448.5|925
1649079900000|2022-04-04 13:45:00|197698|197548|197599.9|197449.9|197753.9|197644.3|197543.1|197441|974
1649080200000|2022-04-04 13:50:00|197600.2|197450.2|197607.8|197557.8|197664.1|197563.8|197523.2|197417.7|958
1649080500000|2022-04-04 13:55:00|197652|197502|197602.1|197452.1|197659.7|197556.5|197536.4|197422.6|808
1649080800000|2022-04-04 14:00:00|197602.8|197452.8|197605.3|197555.3|197666|197569.9|197559.7|197450.8|841
1649081100000|2022-04-04 14:05:00|197606|197556|197525.1|197475.1|197660.5|197564.4|197495.8|197394.9|714
1649081400000|2022-04-04 14:10:00|197524.7|197474.7|197531.9|197481.9|197600.8|197492.5|197502.5|197357.5|842
1649081700000|2022-04-04 14:15:00|197532.6|197482.6|197570.6|197420.6|197655.5|197560.4|197523.2|197417.3|758
1649082000000|2022-04-04 14:20:00|197568.6|197418.6|197512.5|197362.5|197573.9|197467.6|197383.8|197289.9|856
1649082300000|2022-04-04 14:25:00|197511.8|197361.8|197605.9|197555.9|197660.3|197560.5|197469.8|197355.1|653
1649082600000|2022-04-04 14:30:00|197657.7|197507.7|197744.6|197594.6|197749.9|197611.9|197611.9|197505.9|774
1649082900000|2022-04-04 14:35:00|197743.9|197593.9|197685.2|197535.2|197745.6|197605.6|197634.9|197527.9|788
1649083200000|2022-04-04 14:40:00|197685.1|197535.1|197656.8|197606.8|197714.8|197613.6|197626.1|197527.5|874
1649083500000|2022-04-04 14:45:00|197655.9|197605.9|197631|197581|197714.4|197612.5|197623|197527.9|849
1649083800000|2022-04-04 14:50:00|197631.4|197581.4|197627.7|197477.7|197681.5|197583.9|197563.5|197464.2|874
1649084100000|2022-04-04 14:55:00|197628.3|197478.3|197553.1|197403.1|197634.1|197530.4|197398|197288.2|932
1649084400000|2022-04-04 15:00:00|197552.7|197402.7|197393.9|197243.9|197557.4|197462.2|197302.5|197195.4|821
1649084700000|2022-04-04 15:05:00|197393.8|197243.8|197467.9|197317.9|197514|197413.9|197363.3|197243.8|625
1649085000000|2022-04-04 15:10:00|197467.8|197317.8|197478.3|197328.3|197510.9|197406.3|197403.3|197306.6|730
1649085300000|2022-04-04 15:15:00|197477.3|197327.3|197516.4|197466.4|197548.1|197472.2|197432.2|197326.3|693
1649085600000|2022-04-04 15:20:00|197517.1|197467.1|197492.4|197442.4|197602.2|197493|197492.4|197394.9|711
1649085900000|2022-04-04 15:25:00|197492.8|197442.8|197502.5|197352.5|197562|197452.9|197444.2|197335.2|700
1649086200000|2022-04-04 15:30:00|197506.3|197356.3|197541.1|197391.1|197551.1|197449.1|197480.6|197350.5|622
1649086500000|2022-04-04 15:35:00|197541.5|197391.5|197424.8|197374.8|197545.6|197434.3|197421.8|197335.9|715
1649086800000|2022-04-04 15:40:00|197424.7|197374.7|197512.4|197362.4|197528.6|197402.4|197423.9|197319|665
1649087100000|2022-04-04 15:45:00|197513|197363|197420.7|197370.7|197561.4|197466.5|197415|197307.2|742
1649087400000|2022-04-04 15:50:00|197420.4|197370.4|197489.5|197439.5|197557.5|197454.8|197420.4|197310.9|830
1649087700000|2022-04-04 15:55:00|197489.6|197439.6|197497.8|197447.8|197558.8|197458|197481.1|197379.6|768
1649088000000|2022-04-04 16:00:00|197499|197449|197564.8|197414.8|197571.1|197470.5|197477.7|197374.8|710
1649088300000|2022-04-04 16:05:00|197515|197465|197529.3|197479.3|197589.8|197490.7|197514.7|197420.6|484
1649088600000|2022-04-04 16:10:00|197526.3|197476.3|197470.3|197420.3|197529.4|197479.4|197443.5|197393.5|500
1649088900000|2022-04-04 16:15:00|197469.4|197419.4|197406.6|197356.6|197487|197437|197405|197355|429
1649089200000|2022-04-04 16:20:00|197406.5|197356.5|197460.8|197310.8|197464.2|197359.9|197401.3|197300.1|565
1649089500000|2022-04-04 16:25:00|197461.1|197311.1|197565.7|197415.7|197590|197481.3|197438.7|197309.7|692
1649089800000|2022-04-04 16:30:00|197564.8|197414.8|197654.3|197504.3|197658.7|197508.7|197530.5|197414|690
1649090100000|2022-04-04 16:35:00|197654.1|197504.1|197671.3|197521.3|197672.9|197561.2|197611.2|197463.1|655
1649090400000|2022-04-04 16:40:00|197670.7|197520.7|197657|197607|197740.1|197637.6|197624.6|197518.1|693
1649090700000|2022-04-04 16:45:00|197657.1|197607.1|197823.1|197673.1|197826.4|197721.9|197656.4|197573.1|565
1649091000000|2022-04-04 16:50:00|197824|197674|197907.4|197757.4|197912|197808.5|197769.7|197667.9|652
1649091300000|2022-04-04 16:55:00|197907.3|197757.3|197918.2|197768.2|197950.7|197850.1|197857.7|197752.4|686
1649091600000|2022-04-04 17:00:00|197921.5|197771.5|197878|197828|197951.1|197890.1|197853.7|197753.8|787
1649091900000|2022-04-04 17:05:00|197879|197829|197921.5|197871.5|198018.6|197920|197858|197769.7|760
1649092200000|2022-04-04 17:10:00|197921.7|197871.7|197895.9|197845.9|197985.9|197890.3|197867|197788.9|682
1649092500000|2022-04-04 17:15:00|197895.8|197845.8|197940.5|197790.5|197952.8|197847.7|197861.7|197761.7|795
1649092800000|2022-04-04 17:20:00|197941.1|197791.1|197846.2|197796.2|197943.3|197842.8|197843.8|197748|744
1649093100000|2022-04-04 17:25:00|197845.7|197795.7|197867|197817|197915.1|197819.5|197845.5|197753.7|640
1649093400000|2022-04-04 17:30:00|197921|197771|197871.4|197821.4|197921|197824.9|197862|197766.6|453
1649093700000|2022-04-04 17:35:00|197870.8|197820.8|197903.7|197853.7|197955.7|197866.9|197868.6|197799.8|556
1649094000000|2022-04-04 17:40:00|197906.2|197856.2|198029.7|197879.7|198029.7|197931.7|197901.3|197802.5|568
1649094300000|2022-04-04 17:45:00|198030|197880|198104.4|197954.4|198106.4|198004.6|198006.5|197872.6|560
1649094600000|2022-04-04 17:50:00|198106.5|197956.5|198103.7|197953.7|198140.5|198040.6|198043.5|197935.9|646
1649094900000|2022-04-04 17:55:00|198104.7|197954.7|197978|197928|198107.5|198004.9|197957|197856.5|595
1649095200000|2022-04-04 18:00:00|197979|197929|198028.2|197878.2|198070.5|197968.9|197966.1|197874.3|666
1649095500000|2022-04-04 18:05:00|197976.4|197926.4|197979.4|197929.4|198061.6|197941.3|197972.6|197867.9|541
1649095800000|2022-04-04 18:10:00|197979.2|197929.2|198028.9|197878.9|198032.5|197929.8|197972.6|197873.5|543
1649096100000|2022-04-04 18:15:00|198029|197879|198037.4|197887.4|198071.7|197938.5|197988.5|197871.2|599
1649096400000|2022-04-04 18:20:00|198037.2|197887.2|198080.1|197930.1|198089.9|197980.4|198006.6|197882|591
1649096700000|2022-04-04 18:25:00|198079.9|197929.9|198059.5|198009.5|198116.4|198016.2|198026.6|197925.2|434
1649097000000|2022-04-04 18:30:00|198058.1|198008.1|198197.9|198047.9|198197.9|198082.1|198058.1|197949.9|623
1649097300000|2022-04-04 18:35:00|198197.1|198047.1|198121.1|197971.1|198199.4|198089.1|198118.5|197968.5|507
1649097600000|2022-04-04 18:40:00|198123.4|197973.4|198099.8|197949.8|198145.9|198005.6|198032.2|197910.5|613
1649097900000|2022-04-04 18:45:00|198101.3|197951.3|198063.2|198013.2|198118.8|198020.2|198050.5|197949.2|631
1649098200000|2022-04-04 18:50:00|198063.6|198013.6|198153.9|198003.9|198174.1|198073.6|198060.3|197956.5|632
1649098500000|2022-04-04 18:55:00|198154.9|198004.9|198147.9|197997.9|198159.4|198059.9|198064.6|197961.6|816
1649098800000|2022-04-04 19:00:00|198153.3|198003.3|198105.4|198055.4|198190.4|198080.8|198096.9|197993.5|620
1649099100000|2022-04-04 19:05:00|198152|198002|198149.2|197999.2|198174|198043|198075.2|197958.9|509
1649099400000|2022-04-04 19:10:00|198153.3|198003.3|198149.8|197999.8|198158.7|198042.6|198092.4|197990.1|677
1649099700000|2022-04-04 19:15:00|198152.6|198002.6|198151.8|198001.8|198159.2|198053|198089|197987.9|627
1649100000000|2022-04-04 19:20:00|198147.2|197997.2|198106.7|197956.7|198147.8|198006.3|198023.3|197922.6|659
1649100300000|2022-04-04 19:25:00|198106.3|197956.3|198166.5|198016.5|198170.5|198058.5|198093|197943|521
1649100600000|2022-04-04 19:30:00|198165.2|198015.2|198316.2|198166.2|198319.7|198169.7|198163.9|198013.9|595
1649100900000|2022-04-04 19:35:00|198316.5|198166.5|198329.2|198179.2|198339|198189|198277.6|198127.6|604
1649101200000|2022-04-04 19:40:00|198330.2|198180.2|198342.4|198192.4|198349.5|198203.1|198244.3|198129.3|594
1649101500000|2022-04-04 19:45:00|198333.7|198183.7|198348.7|198198.7|198352.9|198233.9|198235.2|198131.8|657
1649101800000|2022-04-04 19:50:00|198348.8|198198.8|198350.5|198200.5|198370.8|198220.8|198337.5|198187.5|715
1649102100000|2022-04-04 19:55:00|198350.6|198200.6|198285.6|198235.6|198395.4|198290.3|198285.6|198182.7|798
1649102400000|2022-04-04 20:00:00|198288.2|198238.2|198338.6|198188.6|198348.4|198248|198281.1|198171.2|583
1649102700000|2022-04-04 20:05:00|198338|198188|198365.8|198215.8|198400.1|198250.1|198334.6|198184.6|396
1649103000000|2022-04-04 20:10:00|198366.3|198216.3|198326.7|198176.7|198375.9|198275.9|198309.5|198174.2|336
1649103300000|2022-04-04 20:15:00|198326.5|198176.5|198288.6|198138.6|198338.4|198188.4|198280.8|198130.8|399
1649103600000|2022-04-04 20:20:00|198289.9|198139.9|198299.1|198149.1|198321.2|198171.2|198289.9|198139.9|318
1649103900000|2022-04-04 20:25:00|198300|198150|198265.8|198115.8|198300|198150|198259.5|198109.5|412
1649104200000|2022-04-04 20:30:00|198266|198116|198257.6|198107.6|198280.7|198130.7|198256|198106|324
1649104500000|2022-04-04 20:35:00|198256.3|198106.3|198262.3|198112.3|198278.6|198128.6|198251.9|198101.9|387
1649104800000|2022-04-04 20:40:00|198263|198113|198184.3|198034.3|198267.6|198117.6|198178.5|198028.5|386
1649105100000|2022-04-04 20:45:00|198184.2|198034.2|198272.8|198122.8|198274.2|198124.2|198183|198033|428
1649105400000|2022-04-04 20:50:00|198263.3|198113.3|198220.6|198070.6|198280|198130|198213.4|198063.4|436
1649105700000|2022-04-04 20:55:00|198215.8|198065.8|198187.7|198037.7|198241.1|198070|198165.3|197990.9|273
1649106000000|2022-04-04 21:00:00|198174.9|198024.9|198199.8|197889.8|198242.8|198071.7|198157|197847|83
1649106300000|2022-04-04 21:05:00|198203.5|197893.5|198209.7|197903.6|198238.8|197928.8|198165.1|197855.1|98
1649106600000|2022-04-04 21:10:00|198201|197944.6|198233.3|197946|198265.9|198012.2|198149.9|197855.5|452
1649106900000|2022-04-04 21:15:00|198223.6|197967.2|198219.9|197909.9|198241.5|198018.3|198109.8|197827.6|132
1649107200000|2022-04-04 21:20:00|198225|197915|198214.1|197904.1|198244.8|198016.8|198143.8|197876.7|172
1649107500000|2022-04-04 21:25:00|198191.5|197881.5|198183.1|197888.2|198242.6|198029.2|198117.7|197880.6|126
1649107800000|2022-04-04 21:30:00|198231.3|197921.3|198242.8|197932.8|198265.6|198024.3|198110.3|197870.1|189
1649108100000|2022-04-04 21:35:00|198197.2|197909.5|198206.5|197938.5|198243.1|198014.9|198108.2|197869.2|154
1649108400000|2022-04-04 21:40:00|198135|197985|198233.2|197923.2|198254.9|198025.7|198121.2|197894.1|198
1649108700000|2022-04-04 21:45:00|198216.5|197906.5|198304.5|197994.5|198322.5|198029.2|198133.9|197891.4|358
1649109000000|2022-04-04 21:50:00|198304.7|197994.7|198301|197991|198339.3|198029.3|198268.6|197958.6|888
1649109300000|2022-04-04 21:55:00|198302.6|197992.6|198333.6|198023.6|198333.6|198023.6|198266.7|197956.7|324
1649109600000|2022-04-04 22:00:00|198323|198013|198282.6|198132.6|198354|198132.6|198243.7|197978.8|741
1649109900000|2022-04-04 22:05:00|198276.8|198126.8|198203.7|198053.7|198276.8|198126.8|198203.7|198053.7|424
1649110200000|2022-04-04 22:10:00|198208.3|198058.3|198205.3|198055.3|198232.5|198082.5|198200.3|198050.3|373
1649110500000|2022-04-04 22:15:00|198206.2|198056.2|198212.9|198062.9|198221.1|198071.1|198191.8|198041.8|213
1649110800000|2022-04-04 22:20:00|198209.8|198059.8|198208.1|198058.1|198222.2|198072.2|198194.2|198044.2|201
1649111100000|2022-04-04 22:25:00|198205.8|198055.8|198222.4|198072.4|198224.2|198074.2|198199.7|198049.7|234
1649111400000|2022-04-04 22:30:00|198208|198058|198180.3|198030.3|198219.7|198069.7|198164|198014|339
1649111700000|2022-04-04 22:35:00|198180.5|198030.5|198174.5|198024.5|198187.4|198037.4|198166.4|198016.4|220
1649112000000|2022-04-04 22:40:00|198174.4|198024.4|198182.7|198032.7|198194.1|198044.1|198152.9|198002.9|248
1649112300000|2022-04-04 22:45:00|198180.8|198030.8|198190.6|198040.6|198192.4|198042.4|198158.1|198008.1|297
1649112600000|2022-04-04 22:50:00|198190.4|198040.4|198189.8|198039.8|198201.6|198051.6|198160.6|198010.6|216
1649112900000|2022-04-04 22:55:00|198188.2|198038.2|198220.5|198070.5|198237.5|198087.5|198170.5|198020.5|299
1649113200000|2022-04-04 23:00:00|198222.9|198072.9|198175.4|198025.4|198228|198078|198157|198007|312
1649113500000|2022-04-04 23:05:00|198176.9|198026.9|198167.1|198017.1|198191.5|198041.5|198158.9|198008.9|211
1649113800000|2022-04-04 23:10:00|198174.5|198024.5|198159.8|198009.8|198183.7|198033.7|198145.3|197995.3|167
1649114100000|2022-04-04 23:15:00|198158.9|198008.9|198164.3|198014.3|198178.5|198028.5|198158.9|198008.9|210
1649114400000|2022-04-04 23:20:00|198168.4|198018.4|198165.2|198015.2|198170.7|198020.7|198157.3|198007.3|241
1649114700000|2022-04-04 23:25:00|198167.9|198017.9|198160|198010|198172.9|198022.9|198154|198004|212
1649115000000|2022-04-04 23:30:00|198158.3|198008.3|198162.6|198012.6|198175.5|198025.5|198151.2|198001.2|246
1649115300000|2022-04-04 23:35:00|198161.9|198011.9|198170|198020|198176.1|198026.1|198152.2|198002.2|224
1649115600000|2022-04-04 23:40:00|198171.1|198021.1|198179.3|198029.3|198189.5|198039.5|198158.2|198008.2|202
1649115900000|2022-04-04 23:45:00|198180.3|198030.3|198221.8|198071.8|198235|198085|198159.1|198009.1|342
1649116200000|2022-04-04 23:50:00|198224|198074|198237.4|198087.4|198245.8|198095.8|198201.8|198051.8|328
1649116500000|2022-04-04 23:55:00|198238.1|198088.1|198227.1|198077.1|198249.6|198099.6|198205.9|198055.9|363
1649116800000|2022-04-05 00:00:00|198234|198084|198220.9|198070.9|198241.3|198091.3|198199.5|198049.5|659
1649117100000|2022-04-05 00:05:00|198225.5|198075.5|198225.4|198075.4|198231.4|198081.4|198197.3|198047.3|716
1649117400000|2022-04-05 00:10:00|198224.7|198074.7|198208.2|198058.2|198228.9|198078.9|198196.6|198046.6|561
1649117700000|2022-04-05 00:15:00|198206.7|198056.7|198225.7|198075.7|198263|198113|198204.5|198054.5|522
1649118000000|2022-04-05 00:20:00|198227|198077|198226.3|198076.3|198238.3|198088.3|198190.7|198040.7|426
1649118300000|2022-04-05 00:25:00|198224.8|198074.8|198228.9|198078.9|198258.8|198108.8|198210.9|198060.9|533
1649118600000|2022-04-05 00:30:00|198230.9|198080.9|198241.6|198091.6|198254.1|198104.1|198214.5|198064.5|387
1649118900000|2022-04-05 00:35:00|198241.3|198091.3|198237.7|198087.7|198251.9|198101.9|198228.8|198078.8|378
1649119200000|2022-04-05 00:40:00|198240.4|198090.4|198247.2|198097.2|198248.4|198098.4|198230.7|198080.7|311
1649119500000|2022-04-05 00:45:00|198246.5|198096.5|198210.6|198060.6|198247.7|198097.7|198156.9|198006.9|753
1649119800000|2022-04-05 00:50:00|198214.3|198064.3|198170.5|198020.5|198235|198085|198150.5|198000.5|627
1649120100000|2022-04-05 00:55:00|198197|198047|198159.8|198009.8|198197|198047|198148.9|197998.9|371
1649120400000|2022-04-05 01:00:00|198161.1|198011.1|198188|198038|198203.9|198053.9|198148.4|197998.4|328
1649120700000|2022-04-05 01:05:00|198188.2|198038.2|198161.2|198011.2|198212.5|198062.5|198155.7|198005.7|263
1649121000000|2022-04-05 01:10:00|198160.8|198010.8|198172.2|198022.2|198180.5|198030.5|198155.3|198005.3|365
1649121300000|2022-04-05 01:15:00|198172.9|198022.9|198163.8|198013.8|198189|198039|198159.1|198009.1|340
1649121600000|2022-04-05 01:20:00|198164.4|198014.4|198173.1|198023.1|198193.2|198043.2|198158.6|198008.6|434
1649121900000|2022-04-05 01:25:00|198183.5|198033.5|198183.8|198033.8|198203.5|198053.5|198170.8|198020.8|227
1649122200000|2022-04-05 01:30:00|198187.5|198037.5|198185.1|198035.1|198210.5|198060.5|198165.1|198015.1|288
1649122500000|2022-04-05 01:35:00|198188.9|198038.9|198182.6|198032.6|198210|198060|198172|198022|211
1649122800000|2022-04-05 01:40:00|198179.6|198029.6|198169.8|198019.8|198203.1|198053.1|198163|198013|309
1649123100000|2022-04-05 01:45:00|198169.1|198019.1|198172.3|198022.3|198194|198044|198161.8|198011.8|373
1649123400000|2022-04-05 01:50:00|198169.2|198019.2|198162.4|198012.4|198180.8|198030.8|198152.6|198002.6|246
1649123700000|2022-04-05 01:55:00|198160.7|198010.7|198160.2|198010.2|198183.9|198033.9|198151.1|198001.1|308
1649124000000|2022-04-05 02:00:00|198161.8|198011.8|198154.2|198004.2|198169.7|198019.7|198152|198002|222
1649124300000|2022-04-05 02:05:00|198155.4|198005.4|198156.2|198006.2|198179.5|198029.5|198148.4|197998.4|223
1649124600000|2022-04-05 02:10:00|198151.2|198001.2|198154.2|198004.2|198179.8|198029.8|198147.4|197997.4|175
1649124900000|2022-04-05 02:15:00|198152.9|198002.9|198156.1|198006.1|198184.5|198034.5|198145.5|197995.5|215
1649125200000|2022-04-05 02:20:00|198175.4|198025.4|198149.4|197999.4|198183.5|198057.5|198105.7|197988.2|254
1649125500000|2022-04-05 02:25:00|198150.1|198000.1|198145.6|197995.6|198161.8|198011.8|198134.1|197984.1|221
1649125800000|2022-04-05 02:30:00|198146.1|197996.1|198145.4|197995.4|198157.3|198007.3|198136.5|197986.5|225
1649126100000|2022-04-05 02:35:00|198148.9|197998.9|198160.7|198010.7|198173.3|198023.3|198143.4|197993.4|263
1649126400000|2022-04-05 02:40:00|198160.1|198010.1|198157.6|198007.6|198173.3|198023.3|198147.1|197997.1|189
1649126700000|2022-04-05 02:45:00|198158|198008|198165.2|198015.2|198175.2|198025.2|198150|198000|226
1649127000000|2022-04-05 02:50:00|198166.2|198016.2|198173.7|198023.7|198185.5|198035.5|198154|198004|227
1649127300000|2022-04-05 02:55:00|198169.3|198019.3|198168.7|198018.7|198190.4|198040.4|198163.5|198013.5|280
1649127600000|2022-04-05 03:00:00|198171.2|198021.2|198169.1|198019.1|198182.4|198032.4|198165.1|198015.1|152
1649127900000|2022-04-05 03:05:00|198167.4|198017.4|198165.5|198015.5|198180.8|198030.8|198165.5|198015.5|218
1649128200000|2022-04-05 03:10:00|198167.3|198017.3|198188.1|198038.1|198190|198040|198152.1|198002.1|277
1649128500000|2022-04-05 03:15:00|198187.8|198037.8|198193.3|198043.3|198194.7|198044.7|198173.4|198023.4|204
1649128800000|2022-04-05 03:20:00|198187|198037|198184.7|198034.7|198195.9|198045.9|198164.4|198014.4|272
1649129100000|2022-04-05 03:25:00|198185.3|198035.3|198199.3|198049.3|198205|198055|198176.3|198026.3|350
1649129400000|2022-04-05 03:30:00|198197.7|198047.7|198196.4|198046.4|198219.7|198069.7|198185.4|198035.4|299
1649129700000|2022-04-05 03:35:00|198196|198046|198203.7|198053.7|198204.4|198054.4|198184.2|198034.2|283
1649130000000|2022-04-05 03:40:00|198198.3|198048.3|198204.3|198054.3|198211.4|198061.4|198184.3|198034.3|262
1649130300000|2022-04-05 03:45:00|198203|198053|198192.8|198042.8|198212|198062|198166.4|198016.4|201
1649130600000|2022-04-05 03:50:00|198192.3|198042.3|198192.5|198042.5|198211.3|198061.3|198186.5|198036.5|271
1649130900000|2022-04-05 03:55:00|198190.7|198040.7|198197.2|198047.2|198198.1|198048.1|198174.3|198024.3|368
1649131200000|2022-04-05 04:00:00|198197.5|198047.5|198209.1|198059.1|198223.1|198073.1|198189.6|198039.6|327
1649131500000|2022-04-05 04:05:00|198211.9|198061.9|198223.1|198073.1|198231.4|198081.4|198198.1|198048.1|447
1649131800000|2022-04-05 04:10:00|198223.2|198073.2|198213.8|198063.8|198230.2|198080.2|198205.5|198055.5|424
1649132100000|2022-04-05 04:15:00|198213.6|198063.6|198259.3|198109.3|198262.1|198112.1|198209.2|198059.2|431
1649132400000|2022-04-05 04:20:00|198259.4|198109.4|198253.3|198103.3|198270.6|198120.6|198244.5|198094.5|377
1649132700000|2022-04-05 04:25:00|198253|198103|198258.9|198108.9|198270.1|198120.1|198226.1|198076.1|404
1649133000000|2022-04-05 04:30:00|198263.8|198113.8|198164.9|198014.9|198265.3|198115.3|198153|198003|623
1649133300000|2022-04-05 04:35:00|198161.5|198011.5|198166.9|198016.9|198189.5|198039.5|198154.2|198004.2|346
1649133600000|2022-04-05 04:40:00|198170.9|198020.9|198151.1|198001.1|198185.5|198035.5|198144.5|197994.5|410
1649133900000|2022-04-05 04:45:00|198161.7|198011.7|198161|198011|198188|198038|198150.5|198000.5|509
1649134200000|2022-04-05 04:50:00|198163.5|198013.5|198169.1|198019.1|198189|198039|198155.9|198005.9|296
1649134500000|2022-04-05 04:55:00|198167|198017|198167.5|198017.5|198173.9|198023.9|198160.7|198010.7|321
1649134800000|2022-04-05 05:00:00|198167.2|198017.2|198162.4|198012.4|198177.2|198027.2|198160|198010|384
1649135100000|2022-04-05 05:05:00|198162.5|198012.5|198168.2|198018.2|198177.5|198027.5|198158.9|198008.9|327
1649135400000|2022-04-05 05:10:00|198168.8|198018.8|198163.7|198013.7|198183.1|198033.1|198159.3|198009.3|292
1649135700000|2022-04-05 05:15:00|198163.6|198013.6|198176.2|198026.2|198184.2|198034.2|198145.2|197995.2|279
1649136000000|2022-04-05 05:20:00|198175.9|198025.9|198164.7|198014.7|198183|198033|198158.9|198008.9|245
1649136300000|2022-04-05 05:25:00|198164.3|198014.3|198174.1|198024.1|198177.7|198027.7|198162.2|198012.2|272
1649136600000|2022-04-05 05:30:00|198173.6|198023.6|198171.1|198021.1|198181|198031|198164.8|198014.8|297
1649136900000|2022-04-05 05:35:00|198170.9|198020.9|198179.7|198029.7|198206.7|198056.7|198146|197996|406
1649137200000|2022-04-05 05:40:00|198178.4|198028.4|198181|198031|198213.6|198063.6|198171.1|198021.1|443
1649137500000|2022-04-05 05:45:00|198182|198032|198156.9|198006.9|198195|198045|198150|198000|382
1649137800000|2022-04-05 05:50:00|198157.2|198007.2|198110|197960|198167.3|198017.3|198105.9|197955.9|516
1649138100000|2022-04-05 05:55:00|198109.4|197959.4|198113.7|197963.7|198119.1|197969.1|198080.9|197930.9|432
1649138400000|2022-04-05 06:00:00|198147.3|197997.3|198095|197945|198189.3|198039.3|198088.2|197938.2|786
1649138700000|2022-04-05 06:05:00|198105.6|197955.6|198125.9|197975.9|198133.4|197983.4|198100.3|197950.3|569
1649139000000|2022-04-05 06:10:00|198125.7|197975.7|198146|197996|198159.6|198009.6|198101.4|197951.4|501
1649139300000|2022-04-05 06:15:00|198148.9|197998.9|198129.3|197979.3|198176.5|198026.5|198105.4|197955.4|524
1649139600000|2022-04-05 06:20:00|198131.5|197981.5|198122.9|197972.9|198160.2|198010.2|198104.8|197954.8|482
1649139900000|2022-04-05 06:25:00|198121.4|197971.4|198151.2|198001.2|198164.1|198014.1|198100.8|197950.8|610
1649140200000|2022-04-05 06:30:00|198153.5|198003.5|198138.3|197988.3|198157.5|198007.5|198117.8|197967.8|431
1649140500000|2022-04-05 06:35:00|198139.7|197989.7|198163.2|198013.2|198187.5|198037.5|198105.2|197955.2|550
1649140800000|2022-04-05 06:40:00|198162.9|198012.9|198131.8|197981.8|198167.4|198017.4|198120.3|197970.3|523
1649141100000|2022-04-05 06:45:00|198131.2|197981.2|198092.3|197942.3|198161.3|198011.3|198080.6|197930.6|571
1649141400000|2022-04-05 06:50:00|198092.5|197942.5|198043.1|197893.1|198118.5|197968.5|198019|197869|531
1649141700000|2022-04-05 06:55:00|198043.5|197893.5|198018.2|197868.2|198088.1|197938.1|198013.6|197863.6|814
1649142000000|2022-04-05 07:00:00|198015|197865|197983.7|197833.7|198023|197873|197874.7|197724.7|916
1649142300000|2022-04-05 07:05:00|197984.4|197834.4|198016.3|197866.3|198057.6|197907.6|197982.7|197832.7|772
1649142600000|2022-04-05 07:10:00|198015.2|197865.2|197939.3|197789.3|198091|197941|197936.6|197786.6|813
1649142900000|2022-04-05 07:15:00|197941|197791|197924.6|197774.6|197999.2|197849.2|197905.7|197755.7|870
1649143200000|2022-04-05 07:20:00|197925|197775|197952.8|197802.8|197984.6|197834.6|197897.2|197747.2|751
1649143500000|2022-04-05 07:25:00|197952.6|197802.6|197913.1|197763.1|197953.9|197803.9|197866.4|197716.4|863
1649143800000|2022-04-05 07:30:00|197912.5|197762.5|197935.6|197785.6|197990.8|197840.8|197904.9|197754.9|683
1649144100000|2022-04-05 07:35:00|197935.8|197785.8|197938.4|197788.4|197943.2|197838.2|197868|197718|659
1649144400000|2022-04-05 07:40:00|197941.5|197791.5|197983.1|197833.1|197990|197840|197932.7|197782.7|555
1649144700000|2022-04-05 07:45:00|197988.2|197838.2|197942.3|197792.3|198021.9|197871.9|197929.5|197779.5|502
1649145000000|2022-04-05 07:50:00|197943.1|197793.1|197994.5|197844.5|198025.6|197875.6|197942.9|197792.9|551
1649145300000|2022-04-05 07:55:00|198002.6|197852.6|197939.8|197789.8|198030.6|197880.6|197935.9|197785.9|636
1649145600000|2022-04-05 08:00:00|197939.2|197789.2|197944.8|197794.8|198005.5|197855.5|197889.5|197781.5|656
1649145900000|2022-04-05 08:05:00|197944.4|197794.4|197969.8|197819.8|197979.9|197829.9|197940|197790|570
1649146200000|2022-04-05 08:10:00|197969.5|197819.5|197963.2|197813.2|197981.2|197831.2|197951|197801|729
1649146500000|2022-04-05 08:15:00|197962|197812|197933.2|197783.2|197971|197821|197841.3|197739.3|696
1649146800000|2022-04-05 08:20:00|197935|197785|197904.7|197754.7|197935|197785|197881.5|197731.5|671
1649147100000|2022-04-05 08:25:00|197904.6|197754.6|197967.2|197817.2|197973.3|197823.3|197900.8|197750.8|559
1649147400000|2022-04-05 08:30:00|197966.3|197816.3|198079.6|197929.6|198113.8|197963.8|197966.3|197816.3|596
1649147700000|2022-04-05 08:35:00|198079.7|197929.7|198055.6|197905.6|198089|197939|198040.6|197890.6|438
1649148000000|2022-04-05 08:40:00|198055.3|197905.3|198031|197881|198069.7|197919.7|198017.7|197867.7|593
1649148300000|2022-04-05 08:45:00|198033|197883|198011.5|197861.5|198035|197885|197994.8|197844.8|712
1649148600000|2022-04-05 08:50:00|198010.1|197860.1|198038.6|197888.6|198076.4|197926.4|198007.1|197857.1|632
1649148900000|2022-04-05 08:55:00|198039|197889|198024.8|197874.8|198053.7|197903.7|198013.4|197863.4|683
1649149200000|2022-04-05 09:00:00|198027.6|197877.6|198097.5|197947.5|198103|197953|198018.1|197868.1|667
1649149500000|2022-04-05 09:05:00|198097.8|197947.8|198099.9|197949.9|198152.1|198002.1|198070.8|197920.8|618
1649149800000|2022-04-05 09:10:00|198099.2|197949.2|198008.4|197858.4|198109|197959|198007.5|197857.5|530
1649150100000|2022-04-05 09:15:00|198012.5|197862.5|197978|197828|198012.9|197862.9|197972.2|197822.2|348
1649150400000|2022-04-05 09:20:00|197978.5|197828.5|198032.3|197882.3|198036|197886|197969.5|197819.5|472
1649150700000|2022-04-05 09:25:00|198032.2|197882.2|198105.5|197955.5|198111.9|197961.9|198031.5|197881.5|514
1649151000000|2022-04-05 09:30:00|198105.6|197955.6|198130.1|197980.1|198154.7|198004.7|198082.4|197932.4|511
1649151300000|2022-04-05 09:35:00|198129.7|197979.7|198111.1|197961.1|198151.1|198001.1|198103.3|197953.3|559
1649151600000|2022-04-05 09:40:00|198108.7|197958.7|198114.1|197964.1|198130.8|197980.8|198108.7|197958.7|397
1649151900000|2022-04-05 09:45:00|198114.8|197964.8|198141.3|197991.3|198152|198002|198103.8|197953.8|480
1649152200000|2022-04-05 09:50:00|198142|197992|198212.3|198062.3|198216|198066|198133.9|197983.9|473
1649152500000|2022-04-05 09:55:00|198211.8|198061.8|198134.2|197984.2|198225.3|198075.3|198133.2|197983.2|501
1649152800000|2022-04-05 10:00:00|198129.9|197979.9|198144.7|197994.7|198148.7|197998.7|198094.2|197944.2|623
1649153100000|2022-04-05 10:05:00|198144.9|197994.9|198129.2|197979.2|198145.2|197995.2|198073.9|197923.9|667
1649153400000|2022-04-05 10:10:00|198128.7|197978.7|198110.2|197960.2|198137.2|197987.2|198062|197912|683
1649153700000|2022-04-05 10:15:00|198110.4|197960.4|198064.6|197914.6|198148.7|197998.7|198045.1|197895.1|628
1649154000000|2022-04-05 10:20:00|198064.4|197914.4|198224.3|198074.3|198228.5|198078.5|198059.8|197909.8|580
1649154300000|2022-04-05 10:25:00|198224.2|198074.2|198174.7|198024.7|198227.4|198077.4|198146.6|197996.6|629
1649154600000|2022-04-05 10:30:00|198177.1|198027.1|198251.3|198101.3|198258.7|198108.7|198154.9|198004.9|765
1649154900000|2022-04-05 10:35:00|198249.9|198099.9|198283.7|198133.7|198327.9|198177.9|198213.8|198063.8|782
1649155200000|2022-04-05 10:40:00|198288.3|198138.3|198339.2|198189.2|198352.1|198202.1|198248.3|198098.3|773
1649155500000|2022-04-05 10:45:00|198339.9|198189.9|198394.9|198244.9|198417.9|198267.9|198299.9|198187.5|633
1649155800000|2022-04-05 10:50:00|198396.1|198246.1|198255.6|198105.6|198409.8|198259.8|198231.1|198081.1|593
1649156100000|2022-04-05 10:55:00|198254.6|198104.6|198254.1|198104.1|198258.9|198108.9|198211|198061|500
1649156400000|2022-04-05 11:00:00|198253.7|198103.7|198280|198130|198311.6|198161.6|198248.1|198098.1|639
1649156700000|2022-04-05 11:05:00|198285.9|198135.9|198258|198108|198301.9|198154.3|198204.3|198084.7|616
1649157000000|2022-04-05 11:10:00|198253.2|198103.2|198346.2|198196.2|198428.2|198285.8|198242.5|198092.5|775
1649157300000|2022-04-05 11:15:00|198342.7|198192.7|198331.5|198181.5|198372.3|198222.3|198299.4|198149.4|750
1649157600000|2022-04-05 11:20:00|198331.6|198181.6|198444.2|198294.2|198445.2|198295.2|198268.9|198118.9|718
1649157900000|2022-04-05 11:25:00|198442.9|198292.9|198308.1|198158.1|198442.9|198292.9|198277.6|198127.6|638
1649158200000|2022-04-05 11:30:00|198306|198156|198294|198144|198324.2|198221.8|198239.2|198129.8|609
1649158500000|2022-04-05 11:35:00|198293.7|198143.7|198362.6|198212.6|198376.5|198226.5|198283.3|198133.3|635
1649158800000|2022-04-05 11:40:00|198359.7|198209.7|198354.9|198204.9|198414.2|198284.3|198312.8|198188.6|656
1649159100000|2022-04-05 11:45:00|198357.1|198207.1|198337.4|198187.4|198365.7|198242.9|198253.5|198139.3|760
1649159400000|2022-04-05 11:50:00|198340.3|198190.3|198381.6|198231.6|198389.9|198287.8|198292.4|198183.6|735
1649159700000|2022-04-05 11:55:00|198381|198231|198309.7|198159.7|198382.3|198269.5|198292.4|198142.4|662
1649160000000|2022-04-05 12:00:00|198309.3|198159.3|198366.1|198216.1|198414.6|198314.4|198258.9|198142.8|764
1649160300000|2022-04-05 12:05:00|198365.6|198215.6|198364|198314|198440.4|198338.8|198322.4|198211.6|733
1649160600000|2022-04-05 12:10:00|198363.1|198313.1|198383.5|198233.5|198425.2|198324.9|198331|198205.4|616
1649160900000|2022-04-05 12:15:00|198383.7|198233.7|198385.9|198335.9|198426.6|198337.7|198362.8|198217.2|768
1649161200000|2022-04-05 12:20:00|198403.2|198353.2|198364.4|198214.4|198407|198355.8|198312.2|198162.2|810
1649161500000|2022-04-05 12:25:00|198364.3|198214.3|198355.8|198205.8|198369.1|198263.2|198304.4|198201.3|636
1649161800000|2022-04-05 12:30:00|198356.1|198206.1|198362|198212|198366.7|198256.7|198299.6|198197.7|652
1649162100000|2022-04-05 12:35:00|198358.4|198208.4|198342.5|198192.5|198366|198264.9|198312.2|198183.6|763
1649162400000|2022-04-05 12:40:00|198342.3|198192.3|198292.7|198142.7|198379.1|198273.2|198266.8|198140.4|736
1649162700000|2022-04-05 12:45:00|198294.4|198144.4|198164.8|198014.8|198295|198148.8|198147.1|197997.1|807
1649163000000|2022-04-05 12:50:00|198160.5|198010.5|198082.9|197932.9|198215.5|198113.1|198079.8|197929.8|789
1649163300000|2022-04-05 12:55:00|198085.8|197935.8|197929.3|197779.3|198085.9|197945.8|197877.5|197772.5|706
1649163600000|2022-04-05 13:00:00|197909.4|197759.4|197775.2|197625.2|197909.4|197784.3|197722.7|197572.7|756
1649163900000|2022-04-05 13:05:00|197771.9|197621.9|197782.9|197632.9|197812.1|197701.4|197705.6|197555.6|783
1649164200000|2022-04-05 13:10:00|197782.7|197632.7|197774.9|197624.9|197843.4|197741.5|197769.4|197619.4|736
1649164500000|2022-04-05 13:15:00|197775.4|197625.4|197779.6|197629.6|197786.4|197688.3|197707.6|197606.2|813
1649164800000|2022-04-05 13:20:00|197778.9|197628.9|197699|197649|197782.7|197679.8|197681.2|197577|752
1649165100000|2022-04-05 13:25:00|197699.1|197649.1|197853|197803|197900|197804.2|197695|197598.5|790
1649165400000|2022-04-05 13:30:00|197853.3|197803.3|197906.4|197756.4|197945.6|197835.6|197781.1|197678.9|852
1649165700000|2022-04-05 13:35:00|197907.1|197757.1|197981.7|197831.7|198028.9|197909.6|197841.7|197741.8|878
1649166000000|2022-04-05 13:40:00|197984.3|197834.3|197995.3|197845.3|197999.5|197882.2|197910.2|197813|745
1649166300000|2022-04-05 13:45:00|197993.7|197843.7|198014|197864|198023.3|197928.2|197927.2|197833.7|748
1649166600000|2022-04-05 13:50:00|198012.7|197862.7|198029.7|197879.7|198046.6|197939.9|197959.5|197840.2|649
1649166900000|2022-04-05 13:55:00|198030.9|197880.9|197961.2|197811.2|198030.9|197924.7|197913.7|197811.2|628
1649167200000|2022-04-05 14:00:00|197965.1|197815.1|197965.6|197915.6|198006.8|197915.6|197905.9|197802.5|977
1649167500000|2022-04-05 14:05:00|197968.2|197918.2|198335.2|198185.2|198352|198202|197942.6|197846.5|1023
1649167800000|2022-04-05 14:10:00|198328.8|198178.8|198696.4|198546.4|198717.9|198567.9|198319.8|198169.8|1071
1649168100000|2022-04-05 14:15:00|198702.3|198552.3|199025.6|198875.6|199036.7|198886.7|198612.1|198462.1|1027
1649168400000|2022-04-05 14:20:00|199016.9|198866.9|198937.6|198787.6|199156.3|199006.3|198824.5|198674.5|996
1649168700000|2022-04-05 14:25:00|198930.2|198780.2|198668.5|198518.5|198944.8|198794.8|198659.9|198509.9|969
1649169000000|2022-04-05 14:30:00|198668.9|198518.9|198941.4|198791.4|198957.1|198807.1|198624|198508.7|993
1649169300000|2022-04-05 14:35:00|198943.6|198793.6|198957.3|198807.3|198998.3|198852.9|198902.8|198776.5|963
1649169600000|2022-04-05 14:40:00|198957.1|198807.1|199056.6|198906.6|199128.2|198978.2|198936.2|198786.2|1014
1649169900000|2022-04-05 14:45:00|199056.5|198906.5|198872.4|198722.4|199135|198985|198849.4|198699.4|1035
1649170200000|2022-04-05 14:50:00|198872.5|198722.5|198743.8|198593.8|198877.8|198727.8|198724.3|198574.3|905
1649170500000|2022-04-05 14:55:00|198744.6|198594.6|198817.2|198667.2|198857.5|198707.5|198740.4|198590.4|1035
1649170800000|2022-04-05 15:00:00|198817.4|198667.4|199024.6|198874.6|199042.6|198892.6|198800.4|198660.5|1013
1649171100000|2022-04-05 15:05:00|199024.5|198874.5|198892.3|198742.3|199028.9|198878.9|198848.6|198698.6|976
1649171400000|2022-04-05 15:10:00|198892|198742|198898.3|198748.3|198980.7|198830.7|198846.4|198696.4|908
1649171700000|2022-04-05 15:15:00|198901.7|198751.7|198892.9|198742.9|198933.2|198783.2|198811.3|198661.3|833
1649172000000|2022-04-05 15:20:00|198892.5|198742.5|198824.5|198674.5|198899.2|198749.2|198795.5|198645.5|804
1649172300000|2022-04-05 15:25:00|198824.9|198674.9|198943.1|198793.1|199022.8|198872.8|198823.9|198673.9|888
1649172600000|2022-04-05 15:30:00|198947.7|198797.7|198893.8|198743.8|198970|198820|198886.8|198736.8|928
1649172900000|2022-04-05 15:35:00|198893.6|198743.6|198977.7|198827.7|198987.8|198837.8|198856.5|198706.5|848
1649173200000|2022-04-05 15:40:00|198975.7|198825.7|199000.2|198850.2|199107.9|198957.9|198974.9|198824.9|847
1649173500000|2022-04-05 15:45:00|199000.1|198850.1|199056.6|198906.6|199065.4|198915.4|198963.9|198813.9|856
1649173800000|2022-04-05 15:50:00|199057.6|198907.6|199230.5|199080.5|199274.2|199124.2|199056|198906|958
1649174100000|2022-04-05 15:55:00|199231.2|199081.2|199495.2|199345.2|199504.9|199354.9|199211.2|199061.2|970
1649174400000|2022-04-05 16:00:00|199496.5|199346.5|199450.8|199300.8|199513.3|199363.3|199299.1|199195.2|926
1649174700000|2022-04-05 16:05:00|199447.8|199297.8|199372.5|199222.5|199469.6|199319.6|199316.2|199212.9|783
1649175000000|2022-04-05 16:10:00|199371|199221|199299.9|199149.9|199378.2|199266.8|199247.2|199138.6|799
1649175300000|2022-04-05 16:15:00|199303.7|199153.7|199301.6|199151.6|199348.4|199217|199234.1|199129.3|812
1649175600000|2022-04-05 16:20:00|199301.2|199151.2|199285.5|199135.5|199364.5|199246.8|199261.9|199132.9|744
1649175900000|2022-04-05 16:25:00|199284.5|199134.5|199248.5|199098.5|199297.9|199147.9|199245.8|199095.8|705
1649176200000|2022-04-05 16:30:00|199248.6|199098.6|199238.4|199088.4|199298.4|199148.4|199227.4|199077.4|675
1649176500000|2022-04-05 16:35:00|199238.8|199088.8|199056.7|198906.7|199241.3|199091.3|199031.3|198903.9|728
1649176800000|2022-04-05 16:40:00|199058.3|198908.3|199206.7|199056.7|199256.4|199106.4|199056|198906|846
1649177100000|2022-04-05 16:45:00|199204.4|199054.4|199372.7|199222.7|199382.5|199232.5|199204.4|199054.4|837
1649177400000|2022-04-05 16:50:00|199372.4|199222.4|199266.1|199116.1|199387.3|199237.3|199240.8|199090.8|750
1649177700000|2022-04-05 16:55:00|199266.4|199116.4|199262.7|199112.7|199278.8|199128.8|199256.8|199106.8|686
1649178000000|2022-04-05 17:00:00|199262.9|199112.9|199269.3|199119.3|199292|199175.5|199217.6|199071.6|723
1649178300000|2022-04-05 17:05:00|199266.9|199116.9|199262.5|199112.5|199295.3|199193.8|199212.2|199108.5|686
1649178600000|2022-04-05 17:10:00|199262|199112|199228.6|199078.6|199307.4|199187.6|199225.8|199075.8|709
1649178900000|2022-04-05 17:15:00|199228.1|199078.1|199293.9|199143.9|199321.6|199171.6|199221.2|199071.2|880
1649179200000|2022-04-05 17:20:00|199299.5|199149.5|199292.9|199142.9|199309.1|199159.1|199269|199119|799
1649179500000|2022-04-05 17:25:00|199291.7|199141.7|199324.1|199174.1|199340.1|199233.5|199268.4|199128.9|850
1649179800000|2022-04-05 17:30:00|199324.2|199174.2|199365.2|199215.2|199416.1|199307|199231.1|199133.8|696
1649180100000|2022-04-05 17:35:00|199366.3|199216.3|199379.8|199229.8|199386|199284.2|199275.9|199179.7|575
1649180400000|2022-04-05 17:40:00|199378.8|199228.8|199525.4|199375.4|199528.1|199430.8|199323.2|199225.9|690
1649180700000|2022-04-05 17:45:00|199525.3|199375.3|199800|199650|199801.6|199663.3|199480.4|199373.5|872
1649181000000|2022-04-05 17:50:00|199797.6|199647.6|199700.6|199550.6|199799.9|199686.4|199676.7|199546.5|658
1649181300000|2022-04-05 17:55:00|199700.9|199550.9|199622.5|199472.5|199713.2|199563.2|199558.3|199452.3|667
1649181600000|2022-04-05 18:00:00|199622.4|199472.4|199622.5|199472.5|199676.5|199526.5|199602.9|199452.9|743
1649181900000|2022-04-05 18:05:00|199622.7|199472.7|199541.9|199391.9|199638.5|199501.5|199532.7|199382.7|826
1649182200000|2022-04-05 18:10:00|199541.5|199391.5|199500.3|199350.3|199555|199409.3|199459.3|199347.1|685
1649182500000|2022-04-05 18:15:00|199500.2|199350.2|199440.1|199290.1|199508.5|199388.3|199391.7|199289.1|647
1649182800000|2022-04-05 18:20:00|199440.4|199290.4|199604.6|199454.6|199665.1|199515.1|199440.4|199290.4|770
1649183100000|2022-04-05 18:25:00|199604.7|199454.7|199654.8|199504.8|199684.6|199534.6|199511.7|199387.1|755
1649183400000|2022-04-05 18:30:00|199658.4|199508.4|199807.2|199657.2|199808.9|199684.3|199596.2|199493|810
1649183700000|2022-04-05 18:35:00|199807.1|199657.1|199727.2|199577.2|199807.1|199657.1|199684.5|199535.3|754
1649184000000|2022-04-05 18:40:00|199728.7|199578.7|199739.6|199589.6|199804.9|199654.9|199640.6|199514.3|756
1649184300000|2022-04-05 18:45:00|199738.5|199588.5|199690.3|199540.3|199780.8|199637.6|199670.1|199539.7|800
1649184600000|2022-04-05 18:50:00|199691.5|199541.5|199663.6|199513.6|199694.4|199544.4|199658.6|199508.6|757
1649184900000|2022-04-05 18:55:00|199664.4|199514.4|199694.7|199544.7|199707.3|199597.8|199579.9|199429.9|846
1649185200000|2022-04-05 19:00:00|199693.6|199543.6|199697.2|199547.2|199770.8|199620.8|199659.5|199509.5|731
1649185500000|2022-04-05 19:05:00|199697.3|199547.3|199799.4|199649.4|199831.3|199709.9|199697.3|199547.3|761
1649185800000|2022-04-05 19:10:00|199796.5|199646.5|199861.4|199711.4|199907.3|199757.3|199745.8|199627.6|760
1649186100000|2022-04-05 19:15:00|199859.9|199709.9|199831.5|199681.5|199884.9|199734.9|199794.6|199644.6|856
1649186400000|2022-04-05 19:20:00|199832.8|199682.8|199755.2|199605.2|199891|199741|199748.3|199598.3|889
1649186700000|2022-04-05 19:25:00|199750.6|199600.6|199783.6|199633.6|199806.2|199656.2|199750.6|199600.6|891
1649187000000|2022-04-05 19:30:00|199782.6|199632.6|199830.3|199680.3|199848.9|199698.9|199782.6|199632.6|734
1649187300000|2022-04-05 19:35:00|199830.2|199680.2|199782.4|199632.4|199834.4|199687|199737|199630.1|782
1649187600000|2022-04-05 19:40:00|199783|199633|199795.8|199645.8|199823|199673|199744.8|199594.8|860
1649187900000|2022-04-05 19:45:00|199792.9|199642.9|199843.7|199693.7|199849.9|199749.3|199784.4|199634.4|747
1649188200000|2022-04-05 19:50:00|199851.9|199701.9|199839.6|199689.6|199906.7|199798.4|199789.8|199663.7|795
1649188500000|2022-04-05 19:55:00|199840.3|199690.3|199940.5|199790.5|199965.1|199833|199822.4|199686.2|746
1649188800000|2022-04-05 20:00:00|199939.1|199789.1|199964.1|199814.1|199967|199817|199929.5|199779.5|592
1649189100000|2022-04-05 20:05:00|199964|199814|200045.2|199895.2|200045.7|199895.7|199959.9|199809.9|520
1649189400000|2022-04-05 20:10:00|200045.3|199895.3|200134.1|199984.1|200136.7|199986.7|200041.2|199891.2|721
1649189700000|2022-04-05 20:15:00|200133.2|199983.2|200090.8|199940.8|200150.9|200000.9|200080.6|199930.6|681
1649190000000|2022-04-05 20:20:00|200089.7|199939.7|200182.8|200032.8|200190.9|200040.9|200085.3|199935.3|651
1649190300000|2022-04-05 20:25:00|200181.7|200031.7|200152.2|200002.2|200189.9|200047.1|200097.1|199991.8|477
1649190600000|2022-04-05 20:30:00|200146.5|199996.5|200120.8|199970.8|200152.7|200002.7|200103.6|199953.6|513
1649190900000|2022-04-05 20:35:00|200122.2|199972.2|200116.5|199966.5|200130.4|199980.4|200085|199935|361
1649191200000|2022-04-05 20:40:00|200116.9|199966.9|200093.9|199943.9|200126.5|199976.5|200077|199927|311
1649191500000|2022-04-05 20:45:00|200095|199945|200046.6|199896.6|200099.5|199949.5|200025.9|199875.9|413
1649191800000|2022-04-05 20:50:00|200046.5|199896.5|200045.4|199895.4|200066.7|199916.7|200030|199880|263
1649192100000|2022-04-05 20:55:00|200047|199897|200089.5|199939.5|200155.6|199979.8|199998.8|199815.9|577
1649192400000|2022-04-05 21:00:00|200093|199943|200113|199963|200199.4|199968.5|200093|199901.5|63
1649192700000|2022-04-05 21:05:00|200111.8|199961.8|200114.8|199964.8|200180.4|199969.3|200107.7|199897.8|97
1649193000000|2022-04-05 21:10:00|200104.3|199954.3|200110.8|199960.8|200197|199963.2|200066.5|199852.6|300
1649193300000|2022-04-05 21:15:00|200069|199919|200084.6|199774.6|200203.7|199965.8|199951.1|199641.1|457
1649193600000|2022-04-05 21:20:00|200078.2|199768.2|200050|199740|200102.5|199868.8|200011|199701|160
1649193900000|2022-04-05 21:25:00|200051.5|199741.5|200057.2|199747.2|200094.8|199784.8|200019.3|199709.3|181
1649194200000|2022-04-05 21:30:00|200054|199744|200060.9|199750.9|200116.1|199811.8|200040|199730|374
1649194500000|2022-04-05 21:35:00|200061.8|199751.8|199995.9|199685.9|200085.7|199810.8|199954.7|199669.6|577
1649194800000|2022-04-05 21:40:00|199996.2|199686.2|200011.1|199701.1|200024.1|199807.3|199945.1|199656.6|266
1649195100000|2022-04-05 21:45:00|200012.7|199702.7|199953|199803|200035.6|199830.4|199947|199663.6|383
1649195400000|2022-04-05 21:50:00|199957.1|199807.1|200040.1|199749.8|200043.5|199856.2|199952.4|199703.4|177
1649195700000|2022-04-05 21:55:00|199979|199829|199986.5|199731.5|200034.1|199860|199933.5|199672.1|200
1649196000000|2022-04-05 22:00:00|199992.2|199721.1|199988.7|199838.7|200082.7|199870.2|199959.2|199677.1|477
1649196300000|2022-04-05 22:05:00|199985.4|199835.4|199997|199847|200026.5|199876.5|199971.4|199821.4|372
1649196600000|2022-04-05 22:10:00|199993.8|199843.8|200009.7|199859.7|200018.8|199868.8|199983.2|199833.2|431
1649196900000|2022-04-05 22:15:00|200008.4|199858.4|199996.6|199846.6|200024.1|199874.1|199991.3|199841.3|422
1649197200000|2022-04-05 22:20:00|200000.9|199850.9|199995.7|199845.7|200023.9|199873.9|199981|199831|308
1649197500000|2022-04-05 22:25:00|199994.1|199844.1|199981.2|199831.2|200035.1|199885.1|199972.4|199822.4|347
1649197800000|2022-04-05 22:30:00|199997.2|199847.2|199954.9|199804.9|200005.7|199855.7|199946.8|199796.8|283
1649198100000|2022-04-05 22:35:00|199955.8|199805.8|199958|199808|199973.3|199823.3|199944.8|199794.8|211
1649198400000|2022-04-05 22:40:00|199955|199805|199955.4|199805.4|199974.7|199824.7|199934.2|199784.2|375
1649198700000|2022-04-05 22:45:00|199957.5|199807.5|199964.3|199814.3|199979.2|199829.2|199946.5|199796.5|318
1649199000000|2022-04-05 22:50:00|199967|199817|199957.3|199807.3|199983.4|199833.4|199952.4|199802.4|265
1649199300000|2022-04-05 22:55:00|199957.2|199807.2|199960|199810|199977.7|199827.7|199947.1|199797.1|307
1649199600000|2022-04-05 23:00:00|199963.6|199813.6|199921|199771|199969.7|199819.7|199914.8|199764.8|335
1649199900000|2022-04-05 23:05:00|199919.4|199769.4|199911.9|199761.9|199931.5|199781.5|199908.5|199758.5|405
1649200200000|2022-04-05 23:10:00|199912.2|199762.2|199917.2|199767.2|199926.7|199776.7|199904.7|199754.7|368
1649200500000|2022-04-05 23:15:00|199916.7|199766.7|199921.7|199771.7|199932.5|199782.5|199909.6|199759.6|328
1649200800000|2022-04-05 23:20:00|199921.2|199771.2|199922.6|199772.6|199932.6|199782.6|199910.4|199760.4|258
1649201100000|2022-04-05 23:25:00|199923.9|199773.9|199917.6|199767.6|199938.6|199788.6|199910.2|199760.2|215
1649201400000|2022-04-05 23:30:00|199916.9|199766.9|199908.7|199758.7|199942.5|199792.5|199908.7|199758.7|178
1649201700000|2022-04-05 23:35:00|199909.4|199759.4|199917.5|199767.5|199937.9|199787.9|199906.6|199756.6|171
1649202000000|2022-04-05 23:40:00|199926.6|199776.6|199924.8|199774.8|199945.6|199795.6|199909.5|199759.5|199
1649202300000|2022-04-05 23:45:00|199926.6|199776.6|199919.8|199769.8|199945.7|199795.7|199912|199762|271
1649202600000|2022-04-05 23:50:00|199933.2|199783.2|199919.8|199769.8|199950.2|199800.2|199909.7|199759.7|284
1649202900000|2022-04-05 23:55:00|199918.2|199768.2|199925.3|199775.3|199941.9|199791.9|199905.9|199755.9|365
1649203200000|2022-04-06 00:00:00|199926.6|199776.6|199928.6|199778.6|199972.2|199822.2|199918.5|199768.5|471
1649203500000|2022-04-06 00:05:00|199925.4|199775.4|199916.9|199766.9|199948.4|199798.4|199889.1|199739.1|697
1649203800000|2022-04-06 00:10:00|199917.1|199767.1|199897.9|199747.9|199927.8|199777.8|199895.3|199745.3|653
1649204100000|2022-04-06 00:15:00|199898.4|199748.4|199893.6|199743.6|199921.7|199771.7|199889.6|199739.6|559
1649204400000|2022-04-06 00:20:00|199895.6|199745.6|199899.1|199749.1|199915.8|199765.8|199891.2|199741.2|438
1649204700000|2022-04-06 00:25:00|199900.8|199750.8|199983|199833|199985.7|199835.7|199893.8|199743.8|453
1649205000000|2022-04-06 00:30:00|199982.6|199832.6|200025.5|199875.5|200038.2|199888.2|199976|199826|384
1649205300000|2022-04-06 00:35:00|200027.5|199877.5|199979.7|199829.7|200042.2|199892.2|199972|199822|383
1649205600000|2022-04-06 00:40:00|199977.6|199827.6|200022|199872|200038.2|199888.2|199973.6|199823.6|336
1649205900000|2022-04-06 00:45:00|200018.8|199868.8|200048.7|199898.7|200065.9|199915.9|200015|199865|354
1649206200000|2022-04-06 00:50:00|200049|199899|200100.2|199950.2|200116.6|199966.6|200045.7|199895.7|369
1649206500000|2022-04-06 00:55:00|200101.4|199951.4|200169.8|200019.8|200179.9|200029.9|200091.2|199941.2|447
1649206800000|2022-04-06 01:00:00|200170.5|200020.5|200168.7|200018.7|200188.7|200038.7|200164.1|200014.1|441
1649207100000|2022-04-06 01:05:00|200169.7|200019.7|200139.5|199989.5|200192.5|200042.5|200128.9|199978.9|510
1649207400000|2022-04-06 01:10:00|200141|199991|200131.5|199981.5|200154.5|200004.5|200119.7|199969.7|470
1649207700000|2022-04-06 01:15:00|200134.5|199984.5|200099|199949|200141.1|199991.1|200092.4|199942.4|483
1649208000000|2022-04-06 01:20:00|200099.2|199949.2|200069.2|199919.2|200118.5|199968.5|200051.4|199901.4|595
1649208300000|2022-04-06 01:25:00|200072.2|199922.2|200141.7|199991.7|200153|200003|200029.7|199879.7|796
1649208600000|2022-04-06 01:30:00|200141.4|199991.4|200229.8|200079.8|200237.4|200087.4|200135.5|199985.5|443
1649208900000|2022-04-06 01:35:00|200231.2|200081.2|200228|200078|200246.4|200096.4|200209.5|200059.5|574
1649209200000|2022-04-06 01:40:00|200223.9|200073.9|200257.8|200107.8|200263.2|200113.2|200220.7|200070.7|425
1649209500000|2022-04-06 01:45:00|200257.6|200107.6|200294.1|200144.1|200311.8|200161.8|200257.2|200107.2|519
1649209800000|2022-04-06 01:50:00|200293.4|200143.4|200295.8|200145.8|200300.6|200150.6|200274|200124|548
1649210100000|2022-04-06 01:55:00|200295.2|200145.2|200312.9|200162.9|200318|200168|200293.4|200143.4|464
1649210400000|2022-04-06 02:00:00|200313.7|200163.7|200312.1|200162.1|200319.4|200169.4|200294.3|200144.3|591
1649210700000|2022-04-06 02:05:00|200311|200161|200285.9|200135.9|200321.2|200171.2|200283.2|200133.2|427
1649211000000|2022-04-06 02:10:00|200283.5|200133.5|200277.8|200127.8|200286.5|200136.5|200268.8|200118.8|521
1649211300000|2022-04-06 02:15:00|200293.3|200143.3|200300.6|200150.6|200310.7|200160.7|200273.7|200123.7|404
1649211600000|2022-04-06 02:20:00|200301.1|200151.1|200265.7|200115.7|200302.2|200152.2|200240|200090|414
1649211900000|2022-04-06 02:25:00|200266.1|200116.1|200271.3|200121.3|200298.7|200148.7|200260.5|200110.5|382
1649212200000|2022-04-06 02:30:00|200274.3|200124.3|200236.4|200086.4|200295.9|200145.9|200220.5|200070.5|381
1649212500000|2022-04-06 02:35:00|200237.4|200087.4|200211.6|200061.6|200242.9|200092.9|200202|200052|475
1649212800000|2022-04-06 02:40:00|200213.5|200063.5|200115.6|199965.6|200215.6|200065.6|200108.9|199958.9|636
1649213100000|2022-04-06 02:45:00|200116.2|199966.2|200154.1|200004.1|200190.5|200040.5|200096.8|199946.8|635
1649213400000|2022-04-06 02:50:00|200153|200003|200160.9|200010.9|200176.5|200026.5|200123.2|199973.2|571
1649213700000|2022-04-06 02:55:00|200161.2|200011.2|200143.4|199993.4|200186.4|200036.4|200140.2|199990.2|395
1649214000000|2022-04-06 03:00:00|200142.9|199992.9|200112.7|199962.7|200154|200004|200101.2|199951.2|453
1649214300000|2022-04-06 03:05:00|200113|199963|200130.8|199980.8|200165.4|200015.4|200103.7|199953.7|365
1649214600000|2022-04-06 03:10:00|200129.2|199979.2|200104.3|199954.3|200129.2|199979.2|200103.8|199953.8|554
1649214900000|2022-04-06 03:15:00|200104.5|199954.5|200098.4|199948.4|200114.6|199964.6|200089.6|199939.6|392
1649215200000|2022-04-06 03:20:00|200097|199947|200102.3|199952.3|200119.3|199969.3|200089.2|199939.2|339
1649215500000|2022-04-06 03:25:00|200101.7|199951.7|200097.5|199947.5|200115|199965|200083.5|199933.5|373
1649215800000|2022-04-06 03:30:00|200102|199952|200077.7|199927.7|200112.7|199962.7|200065.9|199915.9|346
1649216100000|2022-04-06 03:35:00|200077.9|199927.9|200103.5|199953.5|200120|199970|200077.3|199927.3|334
1649216400000|2022-04-06 03:40:00|200107.5|199957.5|200133.7|199983.7|200134.3|199984.3|200101|199951|309
1649216700000|2022-04-06 03:45:00|200133.4|199983.4|200106.6|199956.6|200147|199997|200103.2|199953.2|236
1649217000000|2022-04-06 03:50:00|200111.8|199961.8|200085.1|199935.1|200123.3|199973.3|200053.6|199903.6|451
1649217300000|2022-04-06 03:55:00|200085.8|199935.8|200114.9|199964.9|200124.5|199974.5|200062.2|199912.2|411
1649217600000|2022-04-06 04:00:00|200114.3|199964.3|200128.3|199978.3|200141|199991|200102.3|199952.3|414
1649217900000|2022-04-06 04:05:00|200127.2|199977.2|200128.6|199978.6|200143.4|199993.4|200107.2|199957.2|488
1649218200000|2022-04-06 04:10:00|200128.8|199978.8|200108.3|199958.3|200133.6|199983.6|200100.7|199950.7|464
1649218500000|2022-04-06 04:15:00|200107.2|199957.2|200114.2|199964.2|200126|199976|200085.1|199935.1|452
1649218800000|2022-04-06 04:20:00|200116.7|199966.7|200123.5|199973.5|200134.1|199984.1|200100.5|199950.5|336
1649219100000|2022-04-06 04:25:00|200122.9|199972.9|200127.6|199977.6|200133.7|199983.7|200112.8|199962.8|321
1649219400000|2022-04-06 04:30:00|200127.5|199977.5|200164.7|200014.7|200171.6|200021.6|200119|199969|354
1649219700000|2022-04-06 04:35:00|200163.6|200013.6|200167.5|200017.5|200171.2|200021.2|200155.2|200005.2|431
1649220000000|2022-04-06 04:40:00|200167.6|200017.6|200138.7|199988.7|200168.9|200018.9|200113.9|199963.9|447
1649220300000|2022-04-06 04:45:00|200138.6|199988.6|200120|199970|200148.8|199998.8|200104.2|199954.2|433
1649220600000|2022-04-06 04:50:00|200120.1|199970.1|200127.5|199977.5|200162.3|200012.3|200101.1|199951.1|446
1649220900000|2022-04-06 04:55:00|200127.2|199977.2|200113.3|199963.3|200128|199978|200100.8|199950.8|301
1649221200000|2022-04-06 05:00:00|200113.2|199963.2|200091.8|199941.8|200123.7|199973.7|200082.1|199932.1|396
1649221500000|2022-04-06 05:05:00|200092.9|199942.9|200044|199894|200096.9|199946.9|200023.2|199873.2|467
1649221800000|2022-04-06 05:10:00|200043.6|199893.6|200044.7|199894.7|200054.8|199904.8|200028.2|199878.2|462
1649222100000|2022-04-06 05:15:00|200044.5|199894.5|200032.8|199882.8|200044.5|199894.5|200007.3|199857.3|539
1649222400000|2022-04-06 05:20:00|200030.7|199880.7|200025.1|199875.1|200039|199889|200022.9|199872.9|511
1649222700000|2022-04-06 05:25:00|200025.3|199875.3|200029.1|199879.1|200036.8|199886.8|200022.5|199872.5|397
1649223000000|2022-04-06 05:30:00|200028.9|199878.9|200024.4|199874.4|200033.4|199883.4|200022.4|199872.4|424
1649223300000|2022-04-06 05:35:00|200063.2|199913.2|200082.1|199932.1|200100.3|199950.3|200063.2|199913.2|372
1649223600000|2022-04-06 05:40:00|200081.7|199931.7|200088|199938|200103.8|199953.8|200080.7|199930.7|558
1649223900000|2022-04-06 05:45:00|200087.9|199937.9|200094.4|199944.4|200104.3|199954.3|200064.8|199914.8|517
1649224200000|2022-04-06 05:50:00|200093.1|199943.1|200154.2|200004.2|200155.6|200005.6|200087.2|199937.2|452
1649224500000|2022-04-06 05:55:00|200155.6|200005.6|200324.5|200174.5|200325.4|200175.4|200155|200005|524
1649224800000|2022-04-06 06:00:00|200318.9|200168.9|200287.3|200137.3|200361.1|200211.1|200270|200120|593
1649225100000|2022-04-06 06:05:00|200288.3|200138.3|200343.7|200193.7|200344.3|200194.3|200287.2|200137.2|646
1649225400000|2022-04-06 06:10:00|200345.3|200195.3|200304.4|200154.4|200359.4|200209.4|200267|200117|743
1649225700000|2022-04-06 06:15:00|200303.8|200153.8|200231.2|200081.2|200345.6|200195.6|200225.6|200075.6|715
1649226000000|2022-04-06 06:20:00|200232.8|200082.8|200270.9|200120.9|200280.9|200130.9|200228.5|200078.5|465
1649226300000|2022-04-06 06:25:00|200274.4|200124.4|200300.1|200150.1|200304.3|200154.3|200254.3|200104.3|445
1649226600000|2022-04-06 06:30:00|200300.9|200150.9|200268.5|200118.5|200305.2|200155.2|200255|200105|583
1649226900000|2022-04-06 06:35:00|200269.6|200119.6|200163.4|200013.4|200277|200127|200158.8|200008.8|584
1649227200000|2022-04-06 06:40:00|200161.4|200011.4|200166.8|200016.8|200173.3|200023.3|200155.7|200005.7|488
1649227500000|2022-04-06 06:45:00|200166.4|200016.4|200197.5|200047.5|200200.2|200050.2|200140.6|199990.6|467
1649227800000|2022-04-06 06:50:00|200197.9|200047.9|200198.5|200048.5|200203.4|200053.4|200149.6|199999.6|432
1649228100000|2022-04-06 06:55:00|200194|200044|200151.2|200001.2|200198.8|200048.8|200148.2|199998.2|619
1649228400000|2022-04-06 07:00:00|200151.7|200001.7|200123.5|199973.5|200153.1|200003.1|200053.5|199903.5|769
1649228700000|2022-04-06 07:05:00|200123.8|199973.8|200083.4|199933.4|200198.7|200048.7|200068.6|199918.6|793
1649229000000|2022-04-06 07:10:00|200083|199933|200044.7|199894.7|200093.8|199943.8|200029.2|199879.2|819
1649229300000|2022-04-06 07:15:00|200045.4|199895.4|200035|199885|200061.4|199911.4|199946|199796|824
1649229600000|2022-04-06 07:20:00|200034.4|199884.4|200087.7|199937.7|200101.5|199951.5|199957.3|199807.3|796
1649229900000|2022-04-06 07:25:00|200085.2|199935.2|200190.3|200040.3|200197.1|200047.1|200040.9|199890.9|753
1649230200000|2022-04-06 07:30:00|200190.5|200040.5|200274.4|200124.4|200289.2|200139.2|200175.3|200026.8|768
1649230500000|2022-04-06 07:35:00|200275.3|200125.3|200385|200235|200389.1|200239.1|200256.7|200106.7|886
1649230800000|2022-04-06 07:40:00|200385.1|200235.1|200303.6|200153.6|200385.8|200235.8|200298.7|200148.7|926
1649231100000|2022-04-06 07:45:00|200304.4|200154.4|200303.5|200153.5|200374.6|200224.6|200287.2|200137.2|848
1649231400000|2022-04-06 07:50:00|200306.1|200156.1|200387.9|200237.9|200400.5|200250.5|200302.6|200152.6|704
1649231700000|2022-04-06 07:55:00|200385.6|200235.6|200433.3|200283.3|200448.5|200298.5|200384.1|200234.1|726
1649232000000|2022-04-06 08:00:00|200433.7|200283.7|200375.9|200225.9|200459.5|200309.5|200372.6|200222.6|682
1649232300000|2022-04-06 08:05:00|200374.2|200224.2|200335.6|200185.6|200390.5|200240.5|200286.1|200136.1|721
1649232600000|2022-04-06 08:10:00|200339.8|200189.8|200372.2|200222.2|200405.2|200255.2|200333.4|200183.4|796
1649232900000|2022-04-06 08:15:00|200373.5|200223.5|200453.4|200303.4|200462|200312|200330.1|200180.1|850
1649233200000|2022-04-06 08:20:00|200451.8|200301.8|200558.2|200408.2|200566.7|200416.7|200437.8|200287.8|799
1649233500000|2022-04-06 08:25:00|200564.4|200414.4|200544.3|200394.3|200624.6|200474.6|200527.6|200377.6|868
1649233800000|2022-04-06 08:30:00|200545.6|200395.6|200585.3|200435.3|200606.3|200456.3|200492.8|200342.8|933
1649234100000|2022-04-06 08:35:00|200587.6|200437.6|200489.2|200339.2|200613.1|200463.1|200489|200339|866
1649234400000|2022-04-06 08:40:00|200489.8|200339.8|200506.4|200356.4|200512.3|200362.3|200424.5|200274.5|719
1649234700000|2022-04-06 08:45:00|200504.9|200354.9|200323.4|200173.4|200549.8|200399.8|200319.5|200169.5|758
1649235000000|2022-04-06 08:50:00|200323.2|200173.2|200309.2|200159.2|200329.9|200179.9|200153.7|200003.7|735
1649235300000|2022-04-06 08:55:00|200308.5|200158.5|200175.6|200025.6|200359.5|200209.5|200129.5|199979.5|711
1649235600000|2022-04-06 09:00:00|200183.9|200033.9|200181.2|200031.2|200203.6|200053.6|200124.8|199974.8|797
1649235900000|2022-04-06 09:05:00|200176.3|200026.3|200172.1|200022.1|200185|200035|200155.4|200005.4|723
1649236200000|2022-04-06 09:10:00|200170.5|200020.5|200252.5|200102.5|200262.2|200112.2|200159.7|200009.7|850
1649236500000|2022-04-06 09:15:00|200250.9|200100.9|200252.5|200102.5|200315.4|200165.4|200202.3|200052.3|667
1649236800000|2022-04-06 09:20:00|200253.2|200103.2|200242.9|200092.9|200315.5|200165.5|200242.3|200092.3|670
1649237100000|2022-04-06 09:25:00|200244.2|200094.2|200267.1|200117.1|200296.8|200146.8|200194.4|200044.4|518
1649237400000|2022-04-06 09:30:00|200268.3|200118.3|200211.5|200061.5|200268.3|200118.3|200191.1|200041.1|685
1649237700000|2022-04-06 09:35:00|200211|200061|200287.6|200137.6|200309.1|200159.1|200207.9|200057.9|702
1649238000000|2022-04-06 09:40:00|200287.3|200137.3|200280|200130|200315.8|200165.8|200249.2|200099.2|781
1649238300000|2022-04-06 09:45:00|200283.5|200133.5|200319|200169|200339.9|200189.9|200279.1|200129.1|791
1649238600000|2022-04-06 09:50:00|200320.2|200170.2|200318.6|200168.6|200339.4|200189.4|200294.1|200144.1|651
1649238900000|2022-04-06 09:55:00|200318.3|200168.3|200258|200108|200323.2|200173.2|200231.1|200081.1|630
1649239200000|2022-04-06 10:00:00|200258.8|200108.8|200279|200129|200299.2|200149.2|200244.4|200094.4|676
1649239500000|2022-04-06 10:05:00|200278.7|200128.7|200317.9|200167.9|200323.4|200173.4|200275.5|200125.5|577
1649239800000|2022-04-06 10:10:00|200319|200169|200498.6|200348.6|200524.4|200374.4|200313.6|200163.6|700
1649240100000|2022-04-06 10:15:00|200499.4|200349.4|200739.3|200589.3|200784.4|200634.4|200498.9|200348.9|711
1649240400000|2022-04-06 10:20:00|200740.1|200590.1|200747.7|200597.7|200782.8|200632.8|200692.5|200542.5|646
1649240700000|2022-04-06 10:25:00|200748.2|200598.2|200762.6|200612.6|200804.8|200654.8|200734.9|200584.9|659
1649241000000|2022-04-06 10:30:00|200761.3|200611.3|200719.8|200569.8|200869.8|200719.8|200719.8|200569.8|660
1649241300000|2022-04-06 10:35:00|200723.2|200573.2|200696.8|200546.8|200723.2|200573.2|200634.2|200484.2|526
1649241600000|2022-04-06 10:40:00|200698.8|200548.8|200700.4|200550.4|200732.2|200582.2|200658.6|200508.6|562
1649241900000|2022-04-06 10:45:00|200699|200549|200738.3|200588.3|200751.1|200601.1|200698.5|200548.5|496
1649242200000|2022-04-06 10:50:00|200740.6|200590.6|200724.2|200574.2|200748|200598|200718.4|200568.4|636
1649242500000|2022-04-06 10:55:00|200724.4|200574.4|200682.9|200532.9|200746.8|200596.8|200675.7|200525.7|594
1649242800000|2022-04-06 11:00:00|200681.8|200531.8|200606.1|200456.1|200689.2|200539.2|200594.9|200444.9|558
1649243100000|2022-04-06 11:05:00|200606.4|200456.4|200687.7|200537.7|200692.4|200542.4|200597.9|200447.9|558
1649243400000|2022-04-06 11:10:00|200681.2|200531.2|200687.4|200537.4|200732.6|200582.6|200670.7|200520.7|718
1649243700000|2022-04-06 11:15:00|200687.5|200537.5|200649.1|200499.1|200690.7|200540.7|200642.2|200492.2|690
1649244000000|2022-04-06 11:20:00|200650.2|200500.2|200564.8|200414.8|200655.5|200505.5|200552.1|200402.1|453
1649244300000|2022-04-06 11:25:00|200565.7|200415.7|200445.8|200295.8|200571.8|200421.8|200441.3|200291.3|591
1649244600000|2022-04-06 11:30:00|200447.2|200297.2|200480|200330|200601.5|200451.5|200376.1|200255.3|733
1649244900000|2022-04-06 11:35:00|200501.2|200351.2|200448.5|200298.5|200501.2|200375.2|200380.1|200272.6|697
1649245200000|2022-04-06 11:40:00|200448.1|200298.1|200551.5|200401.5|200567.2|200470.4|200447.9|200297.9|694
1649245500000|2022-04-06 11:45:00|200495.4|200445.4|200616.3|200466.3|200625.5|200525.1|200495.4|200396.5|823
1649245800000|2022-04-06 11:50:00|200616.9|200466.9|200676.7|200526.7|200702.6|200604.4|200598|200462.7|664
1649246100000|2022-04-06 11:55:00|200675|200525|200489|200339|200678.8|200538.9|200482.7|200332.7|738
1649246400000|2022-04-06 12:00:00|200488.6|200338.6|200399.1|200249.1|200506.6|200356.6|200390.6|200240.6|786
1649246700000|2022-04-06 12:05:00|200398.4|200248.4|200398|200248|200412.8|200311.5|200276.1|200170.4|718
1649247000000|2022-04-06 12:10:00|200397.8|200247.8|200411.1|200261.1|200505.9|200401.7|200346.5|200235.6|739
1649247300000|2022-04-06 12:15:00|200410.5|200260.5|200355.5|200205.5|200414.6|200301.2|200301.3|200165.4|871
1649247600000|2022-04-06 12:20:00|200362.1|200212.1|200318.2|200168.2|200362.1|200225.4|200266.7|200149.2|879
1649247900000|2022-04-06 12:25:00|200318.6|200168.6|200338.3|200188.3|200366.2|200260|200260.1|200152.8|721
1649248200000|2022-04-06 12:30:00|200337.2|200187.2|200265.9|200115.9|200376|200226|200245.2|200095.2|788
1649248500000|2022-04-06 12:35:00|200262.4|200112.4|200219.8|200069.8|200289.5|200191.9|200210.4|200064.7|748
1649248800000|2022-04-06 12:40:00|200220.1|200070.1|200059.4|199909.4|200221.8|200071.8|200031.7|199881.7|831
1649249100000|2022-04-06 12:45:00|200055.7|199905.7|200129.2|199979.2|200142.4|199992.4|200043|199893|766
1649249400000|2022-04-06 12:50:00|200132.5|199982.5|200116.4|199966.4|200181.2|200031.2|200102.6|199952.6|679
1649249700000|2022-04-06 12:55:00|200116.3|199966.3|200185.8|200035.8|200199.2|200049.2|200060.7|199910.7|790
1649250000000|2022-04-06 13:00:00|200188|200038|200009.2|199859.2|200219.6|200087|200007.6|199857.6|794
1649250300000|2022-04-06 13:05:00|200009.1|199859.1|199853|199703|200065.7|199926.9|199848.5|199698.5|733
1649250600000|2022-04-06 13:10:00|199886.3|199736.3|199961.1|199811.1|199998.7|199848.7|199870.8|199720.8|891
1649250900000|2022-04-06 13:15:00|199962|199812|199964.5|199814.5|200088.9|199938.9|199958.1|199808.1|727
1649251200000|2022-04-06 13:20:00|199964.6|199814.6|199900.9|199750.9|199986.3|199836.3|199871|199721|689
1649251500000|2022-04-06 13:25:00|199903.8|199753.8|199828.4|199678.4|199909.4|199795.2|199814.8|199673.6|679
1649251800000|2022-04-06 13:30:00|199830.8|199680.8|200090|199940|200209.3|200059.3|199817|199667|1072
1649252100000|2022-04-06 13:35:00|200089.3|199939.3|200206.8|200056.8|200265.6|200115.6|200042.8|199892.8|942
1649252400000|2022-04-06 13:40:00|200206.2|200056.2|200421.7|200271.7|200425.8|200275.8|200205.2|200055.2|837
1649252700000|2022-04-06 13:45:00|200424.2|200274.2|200544.9|200394.9|200648.3|200523.4|200424.2|200274.2|935
1649253000000|2022-04-06 13:50:00|200547.3|200397.3|200600.2|200450.2|200607.8|200457.8|200351.1|200246.8|888
1649253300000|2022-04-06 13:55:00|200602.1|200452.1|200735.8|200585.8|200743|200593|200533.5|200383.5|727
1649253600000|2022-04-06 14:00:00|200735.5|200585.5|200627.4|200477.4|200856.2|200706.2|200595.7|200445.7|916
1649253900000|2022-04-06 14:05:00|200628.5|200478.5|200580.5|200430.5|200642.6|200492.6|200365.8|200253.1|959
1649254200000|2022-04-06 14:10:00|200577.1|200427.1|200539.6|200389.6|200605.6|200455.6|200473.5|200359.8|895
1649254500000|2022-04-06 14:15:00|200539.5|200389.5|200410.5|200360.5|200595.6|200489.4|200410|200265.3|800
1649254800000|2022-04-06 14:20:00|200462.1|200312.1|200509.3|200359.3|200542.3|200419.5|200357.8|200233.2|837
1649255100000|2022-04-06 14:25:00|200513.1|200363.1|200388.9|200238.9|200524|200374|200376.3|200226.3|790
1649255400000|2022-04-06 14:30:00|200397.2|200247.2|200386.8|200236.8|200498.2|200385.6|200361.1|200211.1|822
1649255700000|2022-04-06 14:35:00|200387.8|200237.8|200248.5|200098.5|200387.8|200237.8|200221.1|200071.1|900
1649256000000|2022-04-06 14:40:00|200248.6|200098.6|200340.8|200190.8|200364.4|200214.4|200213.8|200063.8|978
1649256300000|2022-04-06 14:45:00|200340.1|200190.1|200397.4|200247.4|200414.9|200264.9|200320.9|200170.9|994
1649256600000|2022-04-06 14:50:00|200392.9|200242.9|200495.7|200345.7|200541.8|200396.4|200376|200226|886
1649256900000|2022-04-06 14:55:00|200493.3|200343.3|200424.2|200274.2|200493.3|200343.3|200189.8|200083.7|1039
1649257200000|2022-04-06 15:00:00|200420.7|200270.7|200450.8|200300.8|200463.9|200355.5|200256.4|200145.7|1008
1649257500000|2022-04-06 15:05:00|200450.6|200300.6|200565.3|200415.3|200603.4|200453.4|200401.5|200270.8|807
1649257800000|2022-04-06 15:10:00|200566|200416|200567.7|200417.7|200608|200467.5|200479.7|200373.2|898
1649258100000|2022-04-06 15:15:00|200566.7|200416.7|200525.4|200375.4|200571.1|200421.1|200446.6|200296.6|788
1649258400000|2022-04-06 15:20:00|200524.9|200374.9|200569.9|200419.9|200571.3|200475.4|200430.7|200325.9|839
1649258700000|2022-04-06 15:25:00|200569.8|200419.8|200690.3|200540.3|200716.3|200582.2|200487|200389.4|939
1649259000000|2022-04-06 15:30:00|200693.6|200543.6|200722.7|200572.7|200737.3|200623.1|200623.3|200488.7|1001
1649259300000|2022-04-06 15:35:00|200707.7|200557.7|200732.4|200582.4|200743.4|200624.3|200661.5|200517.9|956
1649259600000|2022-04-06 15:40:00|200731.6|200581.6|200716.1|200566.1|200758.4|200635.3|200644.1|200528.1|913
1649259900000|2022-04-06 15:45:00|200716|200566|200668.1|200518.1|200738.9|200588.9|200665.9|200515.9|863
1649260200000|2022-04-06 15:50:00|200668.7|200518.7|200560.4|200410.4|200669.8|200519.8|200509.5|200400.5|870
1649260500000|2022-04-06 15:55:00|200560|200410|200567.7|200417.7|200618.5|200503.1|200508.2|200384.2|796
1649260800000|2022-04-06 16:00:00|200566.5|200416.5|200528.7|200378.7|200568.4|200457.2|200436.5|200332.9|671
1649261100000|2022-04-06 16:05:00|200523.1|200373.1|200532|200382|200536.9|200386.9|200509.1|200359.1|664
1649261400000|2022-04-06 16:10:00|200533.4|200383.4|200659.7|200509.7|200661.8|200533.4|200526.7|200376.7|708
1649261700000|2022-04-06 16:15:00|200662.3|200512.3|200671.4|200521.4|200695.5|200588.9|200622.9|200502|619
1649262000000|2022-04-06 16:20:00|200671.8|200521.8|200778|200628|200790.1|200646|200668.3|200518.3|783
1649262300000|2022-04-06 16:25:00|200782.4|200632.4|200911|200761|200917.7|200767.7|200760.2|200610.2|823
1649262600000|2022-04-06 16:30:00|200912.5|200762.5|201127.3|200977.3|201225.6|201075.6|200911.8|200761.8|821
1649262900000|2022-04-06 16:35:00|201127.5|200977.5|200988.8|200838.8|201133.6|200983.6|200983.8|200833.8|662
1649263200000|2022-04-06 16:40:00|200988.7|200838.7|201064.1|200914.1|201112.3|200977.8|200986.1|200836.1|740
1649263500000|2022-04-06 16:45:00|201065.6|200915.6|201015.6|200865.6|201093|200943|200956.8|200856.8|711
1649263800000|2022-04-06 16:50:00|201014.5|200864.5|201176.7|201026.7|201203.7|201053.7|200995.4|200863.2|608
1649264100000|2022-04-06 16:55:00|201160.9|201010.9|201196.1|201046.1|201253.3|201125.3|201118.6|200994.5|761
1649264400000|2022-04-06 17:00:00|201200.7|201050.7|201229|201079|201241.3|201139.3|201179.4|201049.4|719
1649264700000|2022-04-06 17:05:00|201229.3|201079.3|201415.6|201265.6|201442.9|201316.8|201181.3|201079.3|744
1649265000000|2022-04-06 17:10:00|201416.8|201266.8|201405.6|201255.6|201522.8|201391.9|201388.6|201238.6|699
1649265300000|2022-04-06 17:15:00|201409.1|201259.1|201399.2|201249.2|201425.6|201317.1|201316.2|201170.3|720
1649265600000|2022-04-06 17:20:00|201365.4|201315.4|201496.6|201346.6|201513.1|201410.7|201365.4|201257.8|703
1649265900000|2022-04-06 17:25:00|201496.3|201346.3|201379|201229|201511.4|201407|201321.1|201208.4|583
1649266200000|2022-04-06 17:30:00|201377.8|201227.8|201358.4|201208.4|201479.4|201329.4|201329.3|201179.3|779
1649266500000|2022-04-06 17:35:00|201358.8|201208.8|201360.4|201210.4|201445.8|201295.8|201312.2|201168.3|761
1649266800000|2022-04-06 17:40:00|201352.7|201202.7|201324.5|201174.5|201360.9|201210.9|201232.7|201082.7|800
1649267100000|2022-04-06 17:45:00|201325.7|201175.7|201360.6|201210.6|201399.9|201282.8|201303.2|201156.2|768
1649267400000|2022-04-06 17:50:00|201361.5|201211.5|201354.9|201204.9|201388.4|201281|201293.4|201186|789
1649267700000|2022-04-06 17:55:00|201355.7|201205.7|201413.4|201263.4|201484.5|201334.5|201350.7|201200.7|851
1649268000000|2022-04-06 18:00:00|201416.6|201266.6|201101.8|200951.8|201471.1|201321.1|200576.3|200426.3|1154
1649268300000|2022-04-06 18:05:00|201093.4|200943.4|201372.4|201222.4|201408.2|201258.2|200992.1|200842.1|1152
1649268600000|2022-04-06 18:10:00|201375.2|201225.2|201502.6|201352.6|201536|201386|201358.4|201208.4|1128
1649268900000|2022-04-06 18:15:00|201502.1|201352.1|201802.9|201652.9|201849.2|201699.2|201502.1|201352.1|1103
1649269200000|2022-04-06 18:20:00|201807|201657|201774.3|201624.3|201808.8|201658.8|201588.8|201438.8|1036
1649269500000|2022-04-06 18:25:00|201771.8|201621.8|201733.6|201583.6|201896.3|201746.3|201583.9|201433.9|1039
1649269800000|2022-04-06 18:30:00|201734|201584|201336.9|201186.9|201825.4|201675.4|201322.3|201172.3|1079
1649270100000|2022-04-06 18:35:00|201321.7|201171.7|201857.4|201707.4|201859|201709|201310.3|201160.3|1057
1649270400000|2022-04-06 18:40:00|201869.1|201719.1|201968.9|201818.9|201984.5|201834.5|201773.9|201623.9|1088
1649270700000|2022-04-06 18:45:00|201970|201820|201793|201643|201980.1|201830.1|201756.3|201606.3|1086
1649271000000|2022-04-06 18:50:00|201797.4|201647.4|201780.5|201630.5|201891.1|201741.1|201727.9|201577.9|1085
1649271300000|2022-04-06 18:55:00|201780.9|201630.9|201713.2|201563.2|201788.8|201655.5|201635.7|201485.7|1038
1649271600000|2022-04-06 19:00:00|201718.5|201568.5|201457.5|201307.5|201727.1|201577.1|201232.1|201082.1|925
1649271900000|2022-04-06 19:05:00|201480.4|201330.4|201559|201409|201615.5|201465.5|201469.7|201319.7|893
1649272200000|2022-04-06 19:10:00|201557.6|201407.6|201483.5|201333.5|201597.6|201447.6|201468.3|201318.3|875
1649272500000|2022-04-06 19:15:00|201482.1|201332.1|201607.4|201457.4|201610.6|201460.6|201451.4|201301.4|925
1649272800000|2022-04-06 19:20:00|201607.8|201457.8|201738|201588|201809.6|201659.6|201597.2|201447.2|930
1649273100000|2022-04-06 19:25:00|201737.6|201587.6|201872.2|201722.2|201886.2|201736.2|201676.5|201526.5|964
1649273400000|2022-04-06 19:30:00|201873.8|201723.8|201982.3|201832.3|201999.1|201849.1|201863.3|201713.3|926
1649273700000|2022-04-06 19:35:00|201976.7|201826.7|201806.3|201656.3|202024.7|201874.7|201802.9|201652.9|915
1649274000000|2022-04-06 19:40:00|201806.2|201656.2|201776|201626|201874|201724|201723.1|201601.5|920
1649274300000|2022-04-06 19:45:00|201771.1|201621.1|201644.4|201494.4|201790.6|201640.6|201556.4|201406.4|930
1649274600000|2022-04-06 19:50:00|201636.2|201486.2|201641.7|201491.7|201660.3|201510.3|201548|201398|837
1649274900000|2022-04-06 19:55:00|201642.4|201492.4|201551.1|201401.1|201652.6|201502.6|201528.3|201378.3|855
1649275200000|2022-04-06 20:00:00|201549|201399|201701.7|201551.7|201702.3|201552.3|201540.4|201390.4|652
1649275500000|2022-04-06 20:05:00|201701.3|201551.3|201764.9|201614.9|201770.1|201620.1|201677.4|201527.4|574
1649275800000|2022-04-06 20:10:00|201766.1|201616.1|201772.8|201622.8|201793.9|201643.9|201735.2|201585.2|706
1649276100000|2022-04-06 20:15:00|201772.9|201622.9|201806.7|201656.7|201824.9|201674.9|201758|201608|600
1649276400000|2022-04-06 20:20:00|201813.3|201663.3|201809.9|201659.9|201817.7|201667.7|201795.5|201645.5|593
1649276700000|2022-04-06 20:25:00|201809.6|201659.6|201785.4|201635.4|201811.6|201661.6|201752.3|201602.3|602
1649277000000|2022-04-06 20:30:00|201785.3|201635.3|201693.9|201543.9|201787.3|201637.3|201675.2|201525.2|365
1649277300000|2022-04-06 20:35:00|201694.3|201544.3|201634.6|201484.6|201703.3|201553.3|201633.7|201483.7|375
1649277600000|2022-04-06 20:40:00|201635.3|201485.3|201632.2|201482.2|201714.2|201564.2|201604.8|201454.8|421
1649277900000|2022-04-06 20:45:00|201623.9|201473.9|201696.1|201546.1|201721.9|201571.9|201622.8|201472.8|439
1649278200000|2022-04-06 20:50:00|201687.3|201537.3|201695.8|201545.8|201713.2|201563.2|201670.5|201520.5|365
1649278500000|2022-04-06 20:55:00|201692.4|201542.4|201835.7|201525.7|201845.1|201605.5|201644.7|201444.5|800
1649278800000|2022-04-06 21:00:00|201818.3|201508.3|201786.4|201476.4|201823.9|201513.9|201786.4|201476.4|62
1649279100000|2022-04-06 21:05:00|201785.1|201475.1|201871.5|201561.5|201884.6|201574.6|201785.1|201475.1|120
1649279400000|2022-04-06 21:10:00|201863.7|201553.7|201784.9|201634.9|201890.6|201634.9|201784.9|201489.3|165
1649279700000|2022-04-06 21:15:00|201852.9|201597|201839.3|201529.3|201886.2|201597|201720.9|201470|307
1649280000000|2022-04-06 21:20:00|201837.7|201527.7|201775.1|201465.1|201868.6|201615.5|201759.8|201457|268
1649280300000|2022-04-06 21:25:00|201773.6|201463.6|201770.8|201460.8|201835.1|201547|201752.3|201442.3|303
1649280600000|2022-04-06 21:30:00|201786|201476|201644.2|201334.2|201975.7|201672.2|201636.7|201326.7|459
1649280900000|2022-04-06 21:35:00|201644.3|201334.3|201641.4|201331.4|201719.7|201409.7|201614.1|201304.1|566
1649281200000|2022-04-06 21:40:00|201655.3|201345.3|201640.7|201330.7|201677.7|201367.7|201574.4|201264.4|816
1649281500000|2022-04-06 21:45:00|201649.1|201339.1|201635.3|201325.3|201680.9|201370.9|201572.2|201262.2|842
1649281800000|2022-04-06 21:50:00|201617.1|201307.1|201618.6|201308.6|201723.9|201413.9|201580.5|201270.5|760
1649282100000|2022-04-06 21:55:00|201616.8|201306.8|201658.7|201348.7|201767.6|201457.6|201586.8|201276.8|604
1649282400000|2022-04-06 22:00:00|201647.2|201337.2|201728.7|201578.7|201865.6|201583.9|201530.5|201220.5|601
1649282700000|2022-04-06 22:05:00|201779.6|201512.8|201698.5|201548.5|201816.8|201584.6|201686.3|201428.2|463
1649283000000|2022-04-06 22:10:00|201698.8|201548.8|201682.9|201532.9|201765.5|201568.3|201674.9|201475.8|575
1649283300000|2022-04-06 22:15:00|201682.2|201532.2|201654.4|201504.4|201682.2|201532.2|201626.8|201476.8|583
1649283600000|2022-04-06 22:20:00|201654.3|201504.3|201643.9|201493.9|201686.9|201536.9|201632.7|201482.7|443
1649283900000|2022-04-06 22:25:00|201642.6|201492.6|201642.2|201492.2|201645.2|201495.2|201622.5|201472.5|192
1649284200000|2022-04-06 22:30:00|201645.5|201495.5|201639.7|201489.7|201685.2|201515|201609.6|201425.8|349
1649284500000|2022-04-06 22:35:00|201643|201493|201629.9|201479.9|201681.5|201504.9|201581.2|201428.2|283
1649284800000|2022-04-06 22:40:00|201629.1|201479.1|201558|201408|201636.3|201486.3|201558|201408|286
1649285100000|2022-04-06 22:45:00|201561.2|201411.2|201500.2|201350.2|201633.8|201445.4|201493.3|201343.3|321
1649285400000|2022-04-06 22:50:00|201501.7|201351.7|201495.3|201345.3|201513.6|201363.6|201480.6|201330.6|291
1649285700000|2022-04-06 22:55:00|201493.2|201343.2|201649.3|201499.3|201682.9|201532.9|201492.3|201342.3|369
1649286000000|2022-04-06 23:00:00|201648.6|201498.6|201592|201442|201656.8|201506.8|201584.7|201434.7|489
1649286300000|2022-04-06 23:05:00|201597.5|201447.5|201582.5|201432.5|201609.3|201459.3|201563.5|201413.5|320
1649286600000|2022-04-06 23:10:00|201585.5|201435.5|201597.3|201447.3|201634.4|201484.4|201580.5|201430.5|457
1649286900000|2022-04-06 23:15:00|201601.4|201451.4|201595.7|201445.7|201618|201468|201564.1|201414.1|357
1649287200000|2022-04-06 23:20:00|201597.3|201447.3|201587.2|201437.2|201612.9|201462.9|201564.6|201414.6|499
1649287500000|2022-04-06 23:25:00|201578.7|201428.7|201546.1|201396.1|201605.1|201455.1|201532.9|201382.9|474
1649287800000|2022-04-06 23:30:00|201550.1|201400.1|201595.3|201445.3|201608.9|201458.9|201524.9|201374.9|445
1649288100000|2022-04-06 23:35:00|201597.1|201447.1|201669.9|201519.9|201669.9|201519.9|201587.3|201437.3|430
1649288400000|2022-04-06 23:40:00|201676.8|201526.8|201652.9|201502.9|201676.8|201526.8|201641.5|201491.5|483
1649288700000|2022-04-06 23:45:00|201653.6|201503.6|201632.7|201482.7|201658.3|201508.3|201614.5|201464.5|422
1649289000000|2022-04-06 23:50:00|201630.9|201480.9|201671|201521|201676.4|201526.4|201623.2|201473.2|437
1649289300000|2022-04-06 23:55:00|201670.4|201520.4|201716.6|201566.6|201725.2|201575.2|201661|201511|296
1649289600000|2022-04-07 00:00:00|201719.7|201569.7|201644.1|201494.1|201721.3|201571.3|201625.6|201475.6|375
1649289900000|2022-04-07 00:05:00|201644.3|201494.3|201666|201516|201666|201516|201599.9|201449.9|496
1649290200000|2022-04-07 00:10:00|201662.5|201512.5|201581.4|201431.4|201662.5|201512.5|201550|201400|602
1649290500000|2022-04-07 00:15:00|201580.5|201430.5|201653.7|201503.7|201668.6|201518.6|201552.2|201402.2|640
1649290800000|2022-04-07 00:20:00|201653.4|201503.4|201639.4|201489.4|201662|201512|201600.7|201450.7|629
1649291100000|2022-04-07 00:25:00|201639.3|201489.3|201671.1|201521.1|201688.8|201538.8|201621.9|201471.9|568
1649291400000|2022-04-07 00:30:00|201670.6|201520.6|201675.8|201525.8|201687.4|201537.4|201647.4|201497.4|470
1649291700000|2022-04-07 00:35:00|201676.7|201526.7|201645.4|201495.4|201678.2|201528.2|201631.4|201481.4|491
1649292000000|2022-04-07 00:40:00|201645.9|201495.9|201616.3|201466.3|201664.3|201514.3|201599.7|201449.7|330
1649292300000|2022-04-07 00:45:00|201616.2|201466.2|201641.7|201491.7|201656|201506|201607.8|201457.8|338
1649292600000|2022-04-07 00:50:00|201641.5|201491.5|201642.6|201492.6|201683.9|201533.9|201632.5|201482.5|528
1649292900000|2022-04-07 00:55:00|201641.8|201491.8|201644.8|201494.8|201667.1|201517.1|201634.3|201484.3|434
1649293200000|2022-04-07 01:00:00|201645.1|201495.1|201681|201531|201699.4|201549.4|201620.8|201470.8|433
1649293500000|2022-04-07 01:05:00|201681.4|201531.4|201534.9|201384.9|201685.8|201535.8|201533.7|201383.7|504
1649293800000|2022-04-07 01:10:00|201534.5|201384.5|201614.7|201464.7|201620.9|201470.9|201534|201384|513
1649294100000|2022-04-07 01:15:00|201615|201465|201648.8|201498.8|201654.1|201504.1|201588.6|201438.6|565
1649294400000|2022-04-07 01:20:00|201649.6|201499.6|201671.3|201521.3|201675.9|201525.9|201636.7|201486.7|549
1649294700000|2022-04-07 01:25:00|201672.8|201522.8|201719.1|201569.1|201723.2|201573.2|201654.6|201504.6|611
1649295000000|2022-04-07 01:30:00|201721.5|201571.5|201652.1|201502.1|201728.7|201578.7|201644.6|201494.6|654
1649295300000|2022-04-07 01:35:00|201653.1|201503.1|201574.8|201424.8|201655.5|201505.5|201574.8|201424.8|551
1649295600000|2022-04-07 01:40:00|201570.5|201420.5|201527.1|201377.1|201576.3|201426.3|201516.6|201366.6|464
1649295900000|2022-04-07 01:45:00|201525.8|201375.8|201548.6|201398.6|201564.6|201414.6|201432.1|201282.1|524
1649296200000|2022-04-07 01:50:00|201550.2|201400.2|201528.9|201378.9|201570.2|201420.2|201518.4|201368.4|464
1649296500000|2022-04-07 01:55:00|201528.8|201378.8|201567.2|201417.2|201568.9|201418.9|201521.8|201371.8|467
1649296800000|2022-04-07 02:00:00|201566.6|201416.6|201576.9|201426.9|201605.2|201455.2|201532.9|201382.9|486
1649297100000|2022-04-07 02:05:00|201574.2|201424.2|201614.9|201464.9|201631.3|201481.3|201574.2|201424.2|588
1649297400000|2022-04-07 02:10:00|201613.9|201463.9|201628.9|201478.9|201647.3|201497.3|201607.4|201457.4|503
1649297700000|2022-04-07 02:15:00|201628.2|201478.2|201642.5|201492.5|201652|201502|201625.7|201475.7|378
1649298000000|2022-04-07 02:20:00|201643.5|201493.5|201692.3|201542.3|201694.1|201544.1|201631|201481|374
1649298300000|2022-04-07 02:25:00|201692.8|201542.8|201688.1|201538.1|201700|201550|201677.8|201527.8|400
1649298600000|2022-04-07 02:30:00|201690|201540|201652.2|201502.2|201699.2|201549.2|201641.8|201491.8|371
1649298900000|2022-04-07 02:35:00|201652.7|201502.7|201721.6|201571.6|201731.5|201581.5|201647.3|201497.3|346
1649299200000|2022-04-07 02:40:00|201722|201572|201725.8|201575.8|201732|201582|201701.5|201551.5|351
1649299500000|2022-04-07 02:45:00|201723.7|201573.7|201727.7|201577.7|201730.3|201580.3|201687.5|201537.5|514
1649299800000|2022-04-07 02:50:00|201727.1|201577.1|201707.7|201557.7|201735.4|201585.4|201705.3|201555.3|492
1649300100000|2022-04-07 02:55:00|201712|201562|201683.3|201533.3|201728.1|201578.1|201678.7|201528.7|479
1649300400000|2022-04-07 03:00:00|201683.4|201533.4|201714.4|201564.4|201722.9|201572.9|201676|201526|473
1649300700000|2022-04-07 03:05:00|201714.5|201564.5|201725.6|201575.6|201733.1|201583.1|201704.9|201554.9|338
1649301000000|2022-04-07 03:10:00|201723.2|201573.2|201792.9|201642.9|201797.7|201647.7|201723.2|201573.2|395
1649301300000|2022-04-07 03:15:00|201797.6|201647.6|201801.8|201651.8|201818.7|201668.7|201784.1|201634.1|359
1649301600000|2022-04-07 03:20:00|201802.8|201652.8|201744.2|201594.2|201806.4|201656.4|201708.3|201558.3|266
1649301900000|2022-04-07 03:25:00|201744.6|201594.6|201817.8|201667.8|201819.7|201669.7|201737.4|201587.4|453
1649302200000|2022-04-07 03:30:00|201819.6|201669.6|201837.1|201687.1|201846.1|201696.1|201814.9|201664.9|508
1649302500000|2022-04-07 03:35:00|201836.3|201686.3|201832.1|201682.1|201842.9|201692.9|201823.6|201673.6|319
1649302800000|2022-04-07 03:40:00|201835.4|201685.4|201839.3|201689.3|201852.3|201702.3|201830.4|201680.4|352
1649303100000|2022-04-07 03:45:00|201837.6|201687.6|201788|201638|201839.4|201689.4|201783.8|201633.8|255
1649303400000|2022-04-07 03:50:00|201788.1|201638.1|201790.9|201640.9|201795|201645|201775.8|201625.8|320
1649303700000|2022-04-07 03:55:00|201791.2|201641.2|201825|201675|201827.1|201677.1|201785.6|201635.6|346
1649304000000|2022-04-07 04:00:00|201824.5|201674.5|201793.2|201643.2|201828.1|201678.1|201793|201643|489
1649304300000|2022-04-07 04:05:00|201793.9|201643.9|201798.7|201648.7|201809.8|201659.8|201793.9|201643.9|462
1649304600000|2022-04-07 04:10:00|201797.8|201647.8|201804.7|201654.7|201810|201660|201789.4|201639.4|439
1649304900000|2022-04-07 04:15:00|201805.9|201655.9|201795.8|201645.8|201810|201660|201788.2|201638.2|364
1649305200000|2022-04-07 04:20:00|201797.5|201647.5|201811.7|201661.7|201814.3|201664.3|201785.5|201635.5|292
1649305500000|2022-04-07 04:25:00|201810.5|201660.5|201802.9|201652.9|201827.2|201677.2|201795.9|201645.9|311
1649305800000|2022-04-07 04:30:00|201802.1|201652.1|201810.8|201660.8|201815.9|201665.9|201791.3|201641.3|313
1649306100000|2022-04-07 04:35:00|201811.5|201661.5|201800.7|201650.7|201814.8|201664.8|201789.7|201639.7|393
1649306400000|2022-04-07 04:40:00|201798.1|201648.1|201797.1|201647.1|201802.5|201652.5|201782.2|201632.2|287
1649306700000|2022-04-07 04:45:00|201797.9|201647.9|201787.3|201637.3|201811.9|201661.9|201784.3|201634.3|398
1649307000000|2022-04-07 04:50:00|201787.7|201637.7|201799.9|201649.9|201815.2|201665.2|201787.7|201637.7|425
1649307300000|2022-04-07 04:55:00|201800.5|201650.5|201767.2|201617.2|201820.9|201670.9|201754.1|201604.1|344
1649307600000|2022-04-07 05:00:00|201767.9|201617.9|201745.3|201595.3|201775.8|201625.8|201737.1|201587.1|425
1649307900000|2022-04-07 05:05:00|201745.2|201595.2|201750.5|201600.5|201781.4|201631.4|201743.6|201593.6|400
1649308200000|2022-04-07 05:10:00|201750.3|201600.3|201761.3|201611.3|201767.1|201617.1|201725.7|201575.7|410
1649308500000|2022-04-07 05:15:00|201762.3|201612.3|201801.3|201651.3|201805.3|201655.3|201745|201595|476
1649308800000|2022-04-07 05:20:00|201802.5|201652.5|201835.1|201685.1|201836.6|201686.6|201794|201644|578
1649309100000|2022-04-07 05:25:00|201834|201684|201834.4|201684.4|201848|201698|201825.3|201675.3|383
1649309400000|2022-04-07 05:30:00|201833.4|201683.4|201795.8|201645.8|201841.3|201691.3|201787.5|201637.5|326
1649309700000|2022-04-07 05:35:00|201795.5|201645.5|201680.2|201530.2|201799.3|201649.3|201673.2|201523.2|360
1649310000000|2022-04-07 05:40:00|201678.5|201528.5|201666.3|201516.3|201680.3|201530.3|201646|201496|497
1649310300000|2022-04-07 05:45:00|201665.9|201515.9|201704.9|201554.9|201713.7|201563.7|201649.2|201499.2|420
1649310600000|2022-04-07 05:50:00|201705.3|201555.3|201694.8|201544.8|201708.4|201558.4|201690.2|201540.2|446
1649310900000|2022-04-07 05:55:00|201700.3|201550.3|201666.5|201516.5|201707.6|201557.6|201636.1|201486.1|614
1649311200000|2022-04-07 06:00:00|201678.6|201528.6|201641.9|201491.9|201686|201536|201607.9|201457.9|675
1649311500000|2022-04-07 06:05:00|201641.6|201491.6|201584.6|201434.6|201644.6|201494.6|201524.2|201374.2|624
1649311800000|2022-04-07 06:10:00|201583.8|201433.8|201606.7|201456.7|201627.1|201477.1|201556|201406|627
1649312100000|2022-04-07 06:15:00|201610.4|201460.4|201574.1|201424.1|201620.7|201470.7|201566.5|201416.5|602
1649312400000|2022-04-07 06:20:00|201575.1|201425.1|201566.7|201416.7|201616.2|201466.2|201524.4|201374.4|453
1649312700000|2022-04-07 06:25:00|201568.6|201418.6|201510.5|201360.5|201583.7|201433.7|201485.4|201335.4|545
1649313000000|2022-04-07 06:30:00|201511|201361|201536.2|201386.2|201571.4|201421.4|201500.5|201350.5|587
1649313300000|2022-04-07 06:35:00|201534.7|201384.7|201543.9|201393.9|201579.1|201429.1|201512.2|201362.2|593
1649313600000|2022-04-07 06:40:00|201537.1|201387.1|201421.3|201271.3|201564.3|201414.3|201403.6|201253.6|650
1649313900000|2022-04-07 06:45:00|201423.9|201273.9|201353.9|201203.9|201424.1|201274.1|201294.6|201144.6|741
1649314200000|2022-04-07 06:50:00|201348.2|201198.2|201373.5|201223.5|201409.8|201259.8|201286.3|201136.3|669
1649314500000|2022-04-07 06:55:00|201375.7|201225.7|201452.2|201302.2|201461.5|201311.5|201375.7|201225.7|575
1649314800000|2022-04-07 07:00:00|201451.4|201301.4|201396.6|201246.6|201483.7|201333.7|201351.7|201201.7|835
1649315100000|2022-04-07 07:05:00|201397.6|201247.6|201338.1|201188.1|201397.6|201247.6|201310.7|201160.7|730
1649315400000|2022-04-07 07:10:00|201338.8|201188.8|201358.7|201208.7|201371.6|201221.6|201228.2|201078.2|715
1649315700000|2022-04-07 07:15:00|201358.8|201208.8|201446.8|201296.8|201448.5|201298.5|201354.6|201204.6|638
1649316000000|2022-04-07 07:20:00|201446.2|201296.2|201328.7|201178.7|201453.4|201303.4|201316.9|201166.9|687
1649316300000|2022-04-07 07:25:00|201323.3|201173.3|201454.4|201304.4|201458.1|201308.1|201320.3|201170.3|731
1649316600000|2022-04-07 07:30:00|201457.1|201307.1|201381.7|201231.7|201549.7|201399.7|201380.8|201230.8|865
1649316900000|2022-04-07 07:35:00|201381.6|201231.6|201364|201214|201387|201237|201299.9|201149.9|762
1649317200000|2022-04-07 07:40:00|201359.3|201209.3|201454.2|201304.2|201456|201306|201345.7|201195.7|674
1649317500000|2022-04-07 07:45:00|201451.6|201301.6|201390.8|201240.8|201455.4|201305.4|201377.3|201227.3|686
1649317800000|2022-04-07 07:50:00|201390|201240|201410.5|201260.5|201415.9|201265.9|201351|201201|668
1649318100000|2022-04-07 07:55:00|201410.1|201260.1|201501.2|201351.2|201546|201396|201397.6|201247.6|651
1649318400000|2022-04-07 08:00:00|201500.9|201350.9|201508.4|201358.4|201569.9|201419.9|201482.3|201332.3|735
1649318700000|2022-04-07 08:05:00|201508.6|201358.6|201564.6|201414.6|201592.7|201442.7|201508.5|201358.5|823
1649319000000|2022-04-07 08:10:00|201564|201414|201727.4|201577.4|201758.2|201608.2|201562.5|201412.5|876
1649319300000|2022-04-07 08:15:00|201728.6|201578.6|201710.7|201560.7|201730.6|201580.6|201647.3|201497.3|816
1649319600000|2022-04-07 08:20:00|201712.6|201562.6|201674.5|201524.5|201721.3|201571.3|201640.3|201490.3|941
1649319900000|2022-04-07 08:25:00|201674.3|201524.3|201617|201467|201679.1|201529.1|201604|201454|779
1649320200000|2022-04-07 08:30:00|201616.4|201466.4|201616|201466|201641.3|201491.3|201608.8|201458.8|742
1649320500000|2022-04-07 08:35:00|201615.8|201465.8|201621.9|201471.9|201629.5|201479.5|201612.5|201462.5|602
1649320800000|2022-04-07 08:40:00|201621.7|201471.7|201600.4|201450.4|201630.5|201480.5|201580.2|201430.2|609
1649321100000|2022-04-07 08:45:00|201604|201454|201526.7|201376.7|201629|201479|201526.2|201376.2|666
1649321400000|2022-04-07 08:50:00|201526.9|201376.9|201494.2|201344.2|201533.4|201383.4|201490.2|201340.2|699
1649321700000|2022-04-07 08:55:00|201491|201341|201390.3|201240.3|201508.2|201358.2|201368.8|201218.8|704
1649322000000|2022-04-07 09:00:00|201390|201240|201395.8|201245.8|201397.9|201247.9|201325.4|201175.4|835
1649322300000|2022-04-07 09:05:00|201395.3|201245.3|201540.7|201390.7|201541.9|201391.9|201395.3|201245.3|620
1649322600000|2022-04-07 09:10:00|201540.8|201390.8|201573.1|201423.1|201583.9|201433.9|201530.5|201380.5|478
1649322900000|2022-04-07 09:15:00|201573.3|201423.3|201533.3|201383.3|201590.6|201440.6|201526.5|201376.5|661
1649323200000|2022-04-07 09:20:00|201532.2|201382.2|201537.1|201387.1|201541.2|201391.2|201490.5|201340.5|787
1649323500000|2022-04-07 09:25:00|201541|201391|201568.3|201418.3|201580.4|201430.4|201531.1|201381.1|829
1649323800000|2022-04-07 09:30:00|201567.1|201417.1|201526.6|201376.6|201569.6|201419.6|201500.9|201350.9|807
1649324100000|2022-04-07 09:35:00|201524.7|201374.7|201443.7|201293.7|201535.9|201385.9|201442.2|201292.2|722
1649324400000|2022-04-07 09:40:00|201443.9|201293.9|201362.6|201212.6|201444.8|201294.8|201346.3|201196.3|725
1649324700000|2022-04-07 09:45:00|201361.4|201211.4|201300.7|201150.7|201370.9|201220.9|201292.4|201142.4|725
1649325000000|2022-04-07 09:50:00|201302.3|201152.3|201274|201124|201335.1|201185.1|201270.7|201120.7|515
1649325300000|2022-04-07 09:55:00|201273.8|201123.8|201299.3|201149.3|201344|201194|201273.8|201123.8|646
1649325600000|2022-04-07 10:00:00|201299.4|201149.4|201288.2|201138.2|201320.8|201170.8|201253.1|201103.1|738
1649325900000|2022-04-07 10:05:00|201287.3|201137.3|201323.9|201173.9|201335.1|201185.1|201280.4|201130.4|757
1649326200000|2022-04-07 10:10:00|201327.5|201177.5|201270.1|201120.1|201334.7|201184.7|201268.1|201118.1|879
1649326500000|2022-04-07 10:15:00|201270.7|201120.7|201316.5|201166.5|201324.8|201174.8|201265.1|201115.1|788
1649326800000|2022-04-07 10:20:00|201317|201167|201288.7|201138.7|201333.9|201183.9|201272.5|201122.5|731
1649327100000|2022-04-07 10:25:00|201290.4|201140.4|201284.2|201134.2|201294.4|201144.4|201238.4|201088.4|628
1649327400000|2022-04-07 10:30:00|201283.2|201133.2|201286.6|201136.6|201295.3|201145.3|201246.5|201096.5|538
1649327700000|2022-04-07 10:35:00|201288.7|201138.7|201363.5|201213.5|201375.3|201225.3|201277.1|201127.1|446
1649328000000|2022-04-07 10:40:00|201363.9|201213.9|201403.7|201253.7|201462.6|201312.6|201361.9|201211.9|517
1649328300000|2022-04-07 10:45:00|201403.2|201253.2|201347.7|201197.7|201406.4|201256.4|201343.9|201193.9|573
1649328600000|2022-04-07 10:50:00|201347.1|201197.1|201382|201232|201393.4|201243.4|201341.1|201191.1|587
1649328900000|2022-04-07 10:55:00|201383.1|201233.1|201510.3|201360.3|201550.7|201400.7|201381.4|201231.4|710
1649329200000|2022-04-07 11:00:00|201515|201365|201570.2|201420.2|201586.7|201436.7|201498.6|201348.6|637
1649329500000|2022-04-07 11:05:00|201577.9|201427.9|201456.4|201306.4|201587.3|201437.3|201187.7|201037.7|898
1649329800000|2022-04-07 11:10:00|201455|201305|201293.6|201143.6|201560.7|201410.7|201217.8|201067.8|894
1649330100000|2022-04-07 11:15:00|201297.3|201147.3|201426.9|201276.9|201434.5|201284.5|201291.7|201141.7|714
1649330400000|2022-04-07 11:20:00|201425.8|201275.8|201489.8|201339.8|201490.6|201340.6|201357.3|201207.3|687
1649330700000|2022-04-07 11:25:00|201490.7|201340.7|201462|201312|201504.4|201354.4|201437.7|201287.7|721
1649331000000|2022-04-07 11:30:00|201463.2|201313.2|201549.9|201399.9|201577.9|201427.9|201375.3|201241.9|938
1649331300000|2022-04-07 11:35:00|201549.7|201399.7|201512.5|201362.5|201590.2|201470|201455|201346.6|837
1649331600000|2022-04-07 11:40:00|201513.2|201363.2|201520.6|201370.6|201526.9|201376.9|201410.3|201299.3|952
1649331900000|2022-04-07 11:45:00|201520.5|201370.5|201558.8|201408.8|201592|201490.3|201476.6|201370.5|813
1649332200000|2022-04-07 11:50:00|201559.5|201409.5|201570.3|201420.3|201584.9|201458.5|201506|201398.9|720
1649332500000|2022-04-07 11:55:00|201570.5|201420.5|201483.9|201333.9|201594.6|201484.6|201443.8|201333.9|730
1649332800000|2022-04-07 12:00:00|201439.4|201389.4|201562.9|201412.9|201570.9|201462.5|201420.3|201308.4|881
1649333100000|2022-04-07 12:05:00|201563.7|201413.7|201457.7|201307.7|201564.4|201414.4|201387.7|201279.6|858
1649333400000|2022-04-07 12:10:00|201456.3|201306.3|201442.1|201292.1|201464.8|201345.9|201395.7|201261.4|693
1649333700000|2022-04-07 12:15:00|201443|201293|201396.2|201246.2|201511.2|201361.2|201335.5|201231.6|745
1649334000000|2022-04-07 12:20:00|201410.2|201260.2|201379.9|201229.9|201417.7|201267.7|201207.8|201057.8|681
1649334300000|2022-04-07 12:25:00|201378.2|201228.2|201252.3|201102.3|201393.8|201243.8|201245.1|201095.1|682
1649334600000|2022-04-07 12:30:00|201253.6|201103.6|201126|200976|201279.7|201129.7|201076.4|200926.4|784
1649334900000|2022-04-07 12:35:00|201124.4|200974.4|201138.6|200988.6|201222.1|201072.1|201075.2|200962.7|719
1649335200000|2022-04-07 12:40:00|201138.3|200988.3|201175.4|201025.4|201188.7|201085.6|201081.8|200973|695
1649335500000|2022-04-07 12:45:00|201174.5|201024.5|201174.8|201024.8|201313.9|201207.3|201172.1|201022.1|771
1649335800000|2022-04-07 12:50:00|201176.2|201026.2|201215.7|201065.7|201288.4|201138.4|201171.1|201021.1|744
1649336100000|2022-04-07 12:55:00|201215.4|201065.4|201256.5|201106.5|201310.4|201160.4|201129.9|200979.9|848
1649336400000|2022-04-07 13:00:00|201242.5|201092.5|201370.5|201220.5|201396.1|201254.4|201161|201011|861
1649336700000|2022-04-07 13:05:00|201368.4|201218.4|201421.7|201271.7|201455.7|201305.7|201336.4|201186.4|804
1649337000000|2022-04-07 13:10:00|201421.5|201271.5|201348.2|201198.2|201447.8|201297.8|201326|201176|832
1649337300000|2022-04-07 13:15:00|201344|201194|201424.7|201274.7|201439.6|201289.6|201254.5|201104.5|845
1649337600000|2022-04-07 13:20:00|201425.3|201275.3|201430.9|201280.9|201432.1|201335|201326.8|201176.8|706
1649337900000|2022-04-07 13:25:00|201424.7|201274.7|201499.8|201349.8|201522.5|201416.7|201335.2|201186.4|710
1649338200000|2022-04-07 13:30:00|201499.6|201349.6|201391.7|201241.7|201544.7|201394.7|201342.2|201237.2|872
1649338500000|2022-04-07 13:35:00|201390.8|201240.8|201376.8|201226.8|201448.2|201298.2|201288.7|201185.9|954
1649338800000|2022-04-07 13:40:00|201375|201225|201391.7|201241.7|201414.5|201264.5|201301.4|201173.8|992
1649339100000|2022-04-07 13:45:00|201391.5|201241.5|201511.4|201361.4|201559.6|201463.3|201203|201105.5|1018
1649339400000|2022-04-07 13:50:00|201512.1|201362.1|201592.3|201442.3|201601.4|201487.8|201444|201294|954
1649339700000|2022-04-07 13:55:00|201591.7|201441.7|201697.1|201547.1|201741.7|201600.6|201547.6|201426.4|990
1649340000000|2022-04-07 14:00:00|201701.7|201551.7|201780.8|201630.8|201838.4|201692.6|201691.1|201541.1|1008
1649340300000|2022-04-07 14:05:00|201778.8|201628.8|201820.5|201670.5|201995.4|201845.4|201678.1|201550.4|1000
1649340600000|2022-04-07 14:10:00|201820.9|201670.9|201858.4|201708.4|201940.1|201790.1|201810.2|201660.2|943
1649340900000|2022-04-07 14:15:00|201859|201709|201822.1|201672.1|201917.8|201767.8|201769.8|201619.8|989
1649341200000|2022-04-07 14:20:00|201825.4|201675.4|201735.5|201585.5|201926.1|201786.3|201725.9|201575.9|951
1649341500000|2022-04-07 14:25:00|201727.7|201577.7|201747.2|201597.2|201753.8|201603.8|201622.3|201495.4|951
1649341800000|2022-04-07 14:30:00|201747.9|201597.9|201600|201450|201749.3|201599.3|201545.9|201437.3|875
1649342100000|2022-04-07 14:35:00|201606.4|201456.4|201823|201673|201829.6|201679.6|201543.3|201409.1|809
1649342400000|2022-04-07 14:40:00|201823.6|201673.6|201740.2|201590.2|201862.5|201712.5|201725.2|201575.2|896
1649342700000|2022-04-07 14:45:00|201737.1|201587.1|201893.9|201743.9|201930.2|201783|201712.9|201562.9|910
1649343000000|2022-04-07 14:50:00|201895.1|201745.1|201909.3|201759.3|201943.7|201793.7|201837.8|201687.8|898
1649343300000|2022-04-07 14:55:00|201926.3|201776.3|201815.7|201665.7|201991.9|201841.9|201808.6|201658.6|976
1649343600000|2022-04-07 15:00:00|201816.1|201666.1|201851.9|201701.9|201863.1|201713.1|201726.2|201576.2|880
1649343900000|2022-04-07 15:05:00|201853.7|201703.7|201811.2|201661.2|201887.1|201737.1|201789.6|201639.6|901
1649344200000|2022-04-07 15:10:00|201811.7|201661.7|201775.4|201625.4|201886|201736|201773.1|201623.1|916
1649344500000|2022-04-07 15:15:00|201776|201626|201812.3|201662.3|201850.5|201742.5|201765.8|201615.8|815
1649344800000|2022-04-07 15:20:00|201812.5|201662.5|201759.6|201609.6|201822.1|201672.1|201728.8|201578.8|813
1649345100000|2022-04-07 15:25:00|201760.1|201610.1|201829.9|201679.9|201830.8|201708.9|201742.5|201592.5|780
1649345400000|2022-04-07 15:30:00|201828|201678|201864.9|201714.9|201871.4|201766.3|201772.5|201669.6|896
1649345700000|2022-04-07 15:35:00|201861.8|201711.8|201749.9|201599.9|201871.7|201731.5|201684.7|201582.4|848
1649346000000|2022-04-07 15:40:00|201749.8|201599.8|201724.1|201574.1|201755|201650.5|201668.6|201554.2|850
1649346300000|2022-04-07 15:45:00|201725.5|201575.5|201657|201507|201743.7|201596.7|201603.6|201497.6|883
1649346600000|2022-04-07 15:50:00|201660|201510|201721.9|201571.9|201768.4|201652.9|201612.9|201462.9|901
1649346900000|2022-04-07 15:55:00|201720.5|201570.5|201702.1|201552.1|201749.4|201640.7|201665.1|201548.1|943
1649347200000|2022-04-07 16:00:00|201702.6|201552.6|201686|201536|201711|201582.6|201578.8|201475.5|818
1649347500000|2022-04-07 16:05:00|201685.1|201535.1|201613.2|201563.2|201743|201641.5|201610.2|201508.1|768
1649347800000|2022-04-07 16:10:00|201613.4|201563.4|201693.6|201543.6|201718|201614|201586.5|201483|798
1649348100000|2022-04-07 16:15:00|201693|201543|201666.1|201516.1|201693|201597.1|201601.1|201486.2|800
1649348400000|2022-04-07 16:20:00|201666.3|201516.3|201660|201510|201671.4|201556.9|201564.5|201462|836
1649348700000|2022-04-07 16:25:00|201660.5|201510.5|201655.6|201505.6|201681.1|201557.5|201557|201462.4|754
1649349000000|2022-04-07 16:30:00|201655.2|201505.2|201630.6|201480.6|201667.8|201559.5|201559.1|201456|799
1649349300000|2022-04-07 16:35:00|201625.7|201475.7|201664.1|201514.1|201671.1|201557.5|201557.5|201455.9|814
1649349600000|2022-04-07 16:40:00|201654.2|201504.2|201676.8|201526.8|201709.8|201595|201563.5|201460.3|841
1649349900000|2022-04-07 16:45:00|201676.3|201526.3|201665|201515|201686.6|201562|201592.3|201491|823
1649350200000|2022-04-07 16:50:00|201667.6|201517.6|201662|201512|201690.9|201540.9|201615.1|201465.1|568
1649350500000|2022-04-07 16:55:00|201662.1|201512.1|201547.4|201397.4|201674.8|201568.1|201515.6|201397.4|692
1649350800000|2022-04-07 17:00:00|201544|201394|201362.8|201212.8|201551.5|201401.5|201305.8|201193.9|842
1649351100000|2022-04-07 17:05:00|201366.5|201216.5|201329.2|201179.2|201389.5|201285.4|201202.5|201091.6|728
1649351400000|2022-04-07 17:10:00|201328.9|201178.9|201226|201076|201360.2|201248.7|201188|201074.8|724
1649351700000|2022-04-07 17:15:00|201226.1|201076.1|201200.9|201050.9|201245|201142.3|201126.1|201010.5|709
1649352000000|2022-04-07 17:20:00|201201.3|201051.3|201213.9|201063.9|201237.3|201116.3|201121.6|201015.2|639
1649352300000|2022-04-07 17:25:00|201212.5|201062.5|201296.1|201146.1|201314.1|201216.6|201193.4|201043.4|837
1649352600000|2022-04-07 17:30:00|201296.6|201146.6|201251.9|201101.9|201314.7|201219.3|201165|201049.7|790
1649352900000|2022-04-07 17:35:00|201252.1|201102.1|201260.1|201110.1|201304.3|201154.3|201246.2|201096.2|803
1649353200000|2022-04-07 17:40:00|201260.2|201110.2|201269|201119|201273|201165.2|201201.4|201091.3|821
1649353500000|2022-04-07 17:45:00|201268.5|201118.5|201305.1|201155.1|201364.1|201228.7|201218.1|201114.5|728
1649353800000|2022-04-07 17:50:00|201304.9|201154.9|201293.9|201243.9|201359.1|201253.7|201278.9|201151.3|665
1649354100000|2022-04-07 17:55:00|201343.8|201193.8|201210.3|201060.3|201347|201245.7|201142.5|201049|911
1649354400000|2022-04-07 18:00:00|201209.1|201059.1|201243.6|201093.6|201264.4|201157.5|201153.3|201049.3|821
1649354700000|2022-04-07 18:05:00|201243.3|201093.3|201161.2|201111.2|201260.1|201154.8|201156.7|201048.7|780
1649355000000|2022-04-07 18:10:00|201216.5|201066.5|201248.9|201098.9|201263.1|201159.5|201160.1|201057.1|812
1649355300000|2022-04-07 18:15:00|201249.4|201099.4|201233.2|201083.2|201275.4|201173.3|201189.7|201067.2|814
1649355600000|2022-04-07 18:20:00|201235|201085|201252.6|201102.6|201272.9|201179.9|201176.1|201081.6|719
1649355900000|2022-04-07 18:25:00|201206.1|201156.1|201215.8|201065.8|201228.2|201157.5|201103.7|201009.5|847
1649356200000|2022-04-07 18:30:00|201217.5|201067.5|201248.5|201098.5|201281.2|201174.6|201161.3|201061.9|757
1649356500000|2022-04-07 18:35:00|201245.4|201095.4|201150.7|201000.7|201265.6|201161.7|201088.8|200991.5|755
1649356800000|2022-04-07 18:40:00|201150.8|201000.8|201105.7|200955.7|201169.9|201064|201043.1|200946.9|774
1649357100000|2022-04-07 18:45:00|201108.5|200958.5|200964.4|200814.4|201149.6|201031.6|200957.4|200807.4|757
1649357400000|2022-04-07 18:50:00|200963.6|200813.6|200949.5|200799.5|200979.3|200829.3|200904.6|200754.6|799
1649357700000|2022-04-07 18:55:00|200946.9|200796.9|200894.5|200744.5|200946.9|200803.1|200841.7|200730.1|786
1649358000000|2022-04-07 19:00:00|200893.2|200743.2|200961.4|200811.4|200970.9|200820.9|200790.8|200650.5|844
1649358300000|2022-04-07 19:05:00|200961.3|200811.3|201009.6|200859.6|201075.8|200925.8|200952.4|200802.4|706
1649358600000|2022-04-07 19:10:00|201007.3|200857.3|200880.2|200730.2|201011.1|200861.1|200878|200728|713
1649358900000|2022-04-07 19:15:00|200878.3|200728.3|200979.6|200829.6|201010.8|200860.8|200830.4|200710|719
1649359200000|2022-04-07 19:20:00|200985.2|200835.2|201261.4|201111.4|201266.8|201116.8|200983|200833|794
1649359500000|2022-04-07 19:25:00|201262.7|201112.7|201412.6|201262.6|201418.3|201268.3|201154.1|201004.1|795
1649359800000|2022-04-07 19:30:00|201415.3|201265.3|201226.4|201076.4|201436.3|201310.9|201195.9|201071.4|729
1649360100000|2022-04-07 19:35:00|201224.8|201074.8|201403.7|201253.7|201427|201277|201183.9|201071.6|628
1649360400000|2022-04-07 19:40:00|201404.9|201254.9|201473.7|201323.7|201507.7|201357.7|201399|201249|650
1649360700000|2022-04-07 19:45:00|201475.3|201325.3|201561.7|201411.7|201589.2|201446.3|201433.5|201283.5|789
1649361000000|2022-04-07 19:50:00|201565.7|201415.7|201675.5|201525.5|201689|201539|201565.7|201415.7|774
1649361300000|2022-04-07 19:55:00|201682.5|201532.5|201673.7|201523.7|201727.3|201599|201619.8|201469.8|917
1649361600000|2022-04-07 20:00:00|201700.1|201550.1|201669.7|201519.7|201700.4|201550.4|201624.7|201474.7|646
1649361900000|2022-04-07 20:05:00|201666.7|201516.7|201647|201497|201688.4|201538.4|201641.4|201491.4|505
1649362200000|2022-04-07 20:10:00|201647.1|201497.1|201561.6|201411.6|201685.5|201535.5|201558|201408|586
1649362500000|2022-04-07 20:15:00|201561.9|201411.9|201511.1|201361.1|201561.9|201411.9|201489|201339|487
1649362800000|2022-04-07 20:20:00|201511.3|201361.3|201511.7|201361.7|201516.1|201366.1|201496.1|201346.1|389
1649363100000|2022-04-07 20:25:00|201512.3|201362.3|201515.4|201365.4|201519.8|201415.6|201465.6|201344.8|390
1649363400000|2022-04-07 20:30:00|201523.5|201373.5|201507.3|201357.3|201523.5|201373.5|201495.6|201345.6|299
1649363700000|2022-04-07 20:35:00|201506.3|201356.3|201471.5|201321.5|201521.7|201371.7|201460.1|201310.1|335
1649364000000|2022-04-07 20:40:00|201471|201321|201496.4|201346.4|201504.9|201354.9|201461.4|201311.4|333
1649364300000|2022-04-07 20:45:00|201493.6|201343.6|201443.8|201293.8|201493.6|201343.6|201433|201283|279
1649364600000|2022-04-07 20:50:00|201445|201295|201420.8|201270.8|201445|201295|201396.3|201246.3|284
1649364900000|2022-04-07 20:55:00|201417.6|201267.6|201555.1|201245.1|201563.9|201305.9|201408.1|201245|436
1649365200000|2022-04-07 21:00:00|201543.3|201233.3|201381.1|201071.1|201564.9|201254.9|201311.7|201001.7|119
1649365500000|2022-04-07 21:05:00|201383.5|201073.5|201470.9|201160.9|201515.5|201205.5|201355.9|201045.9|188
1649365800000|2022-04-07 21:10:00|201460.4|201150.4|201460.3|201150.3|201514.8|201204.8|201371.2|201061.2|304
1649366100000|2022-04-07 21:15:00|201450.1|201140.1|201530.3|201220.3|201614.4|201304.4|201399.7|201089.7|428
1649366400000|2022-04-07 21:20:00|201524.3|201214.3|201550|201240|201585|201275|201472.9|201162.9|221
1649366700000|2022-04-07 21:25:00|201472.6|201162.6|201505.8|201195.8|201551.8|201270|201472.6|201162.6|85
1649367000000|2022-04-07 21:30:00|201498.4|201188.4|201564.1|201254.1|201608.9|201298.9|201460.2|201150.2|672
1649367300000|2022-04-07 21:35:00|201566.2|201256.2|201548.8|201238.8|201613.4|201303.4|201504.4|201194.4|779
1649367600000|2022-04-07 21:40:00|201552.5|201242.5|201545.7|201235.7|201671.1|201361.1|201490.1|201180.1|760
1649367900000|2022-04-07 21:45:00|201552.7|201242.7|201539.8|201229.8|201627.2|201317.2|201459.4|201149.4|810
1649368200000|2022-04-07 21:50:00|201547.5|201237.5|201541.4|201231.4|201661.5|201351.5|201431.8|201121.8|576
1649368500000|2022-04-07 21:55:00|201524.6|201214.6|201508.3|201198.3|201568|201258|201487.1|201177.1|606
1649368800000|2022-04-07 22:00:00|201507.6|201197.6|201502|201352|201600.5|201373|201482.7|201197.6|496
1649369100000|2022-04-07 22:05:00|201502.6|201352.6|201466.5|201316.5|201519|201369|201466.5|201316.5|339
1649369400000|2022-04-07 22:10:00|201464.2|201314.2|201476.8|201326.8|201490.4|201340.4|201454.3|201304.3|395
1649369700000|2022-04-07 22:15:00|201473.2|201323.2|201451.8|201301.8|201478.3|201328.3|201441.5|201291.5|392
1649370000000|2022-04-07 22:20:00|201454.2|201304.2|201476.3|201326.3|201481.2|201331.2|201442.2|201292.2|463
1649370300000|2022-04-07 22:25:00|201478.8|201328.8|201454.3|201304.3|201479|201329|201444.7|201294.7|227
1649370600000|2022-04-07 22:30:00|201454.7|201304.7|201393.3|201243.3|201456.1|201306.1|201371.5|201221.5|312
1649370900000|2022-04-07 22:35:00|201394.1|201244.1|201414.7|201264.7|201483.2|201286.1|201386.9|201225.3|315
1649371200000|2022-04-07 22:40:00|201418.6|201268.6|201469.9|201319.9|201588.9|201336.6|201409.7|201181.9|365
1649371500000|2022-04-07 22:45:00|201514.9|201295|201468.1|201318.1|201533.4|201333|201445.6|201241|211
1649371800000|2022-04-07 22:50:00|201468.7|201318.7|201463.2|201313.2|201523|201373|201455|201305|489
1649372100000|2022-04-07 22:55:00|201461.1|201311.1|201411.7|201261.7|201478.6|201328.6|201401|201251|498
1649372400000|2022-04-07 23:00:00|201412.9|201262.9|201433.5|201283.5|201440.6|201290.6|201399.6|201249.6|550
1649372700000|2022-04-07 23:05:00|201433|201283|201424.8|201274.8|201440.8|201290.8|201418.6|201268.6|375
1649373000000|2022-04-07 23:10:00|201426.1|201276.1|201405.2|201255.2|201432.6|201282.6|201397.4|201247.4|459
1649373300000|2022-04-07 23:15:00|201403.5|201253.5|201423.2|201273.2|201429.8|201279.8|201388|201238|355
1649373600000|2022-04-07 23:20:00|201423.8|201273.8|201414|201264|201425.7|201275.7|201390|201240|298
1649373900000|2022-04-07 23:25:00|201421.3|201271.3|201418.9|201268.9|201430.3|201280.3|201393.2|201243.2|367
1649374200000|2022-04-07 23:30:00|201420.2|201270.2|201439.2|201289.2|201448.5|201298.5|201399|201249|316
1649374500000|2022-04-07 23:35:00|201439.5|201289.5|201437.2|201287.2|201460.9|201310.9|201430.8|201280.8|305
1649374800000|2022-04-07 23:40:00|201437.4|201287.4|201408.9|201258.9|201444.7|201294.7|201399.3|201249.3|322
1649375100000|2022-04-07 23:45:00|201405.5|201255.5|201399.3|201249.3|201413|201263|201392|201242|182
1649375400000|2022-04-07 23:50:00|201398.2|201248.2|201403.8|201253.8|201418.5|201268.5|201395.6|201245.6|247
1649375700000|2022-04-07 23:55:00|201403.6|201253.6|201404.5|201254.5|201419.4|201269.4|201397.2|201247.2|306
1649376000000|2022-04-08 00:00:00|201394.5|201244.5|201394.4|201244.4|201444.4|201294.4|201384.8|201234.8|672
1649376300000|2022-04-08 00:05:00|201395.1|201245.1|201383.7|201233.7|201408.9|201258.9|201339.2|201189.2|624
1649376600000|2022-04-08 00:10:00|201382.5|201232.5|201408|201258|201409.8|201259.8|201357.9|201207.9|569
1649376900000|2022-04-08 00:15:00|201409.2|201259.2|201519.4|201369.4|201523.5|201373.5|201407.3|201257.3|621
1649377200000|2022-04-08 00:20:00|201520.7|201370.7|201520.6|201370.6|201538.7|201388.7|201498.1|201348.1|613
1649377500000|2022-04-08 00:25:00|201521.1|201371.1|201546.2|201396.2|201562.7|201412.7|201512.3|201362.3|560
1649377800000|2022-04-08 00:30:00|201547.3|201397.3|201533|201383|201570|201420|201527.2|201377.2|598
1649378100000|2022-04-08 00:35:00|201549.5|201399.5|201511.5|201361.5|201549.5|201399.5|201476.3|201326.3|389
1649378400000|2022-04-08 00:40:00|201497|201347|201492.3|201342.3|201539.7|201389.7|201483.8|201333.8|505
1649378700000|2022-04-08 00:45:00|201483.5|201333.5|201531.8|201381.8|201539.1|201389.1|201481.2|201331.2|663
1649379000000|2022-04-08 00:50:00|201532.5|201382.5|201505.7|201355.7|201544|201394|201500.2|201350.2|442
1649379300000|2022-04-08 00:55:00|201502.7|201352.7|201588.2|201438.2|201597.6|201447.6|201502|201352|760
1649379600000|2022-04-08 01:00:00|201589|201439|201569.9|201419.9|201604.5|201454.5|201569.1|201419.1|521
1649379900000|2022-04-08 01:05:00|201573|201423|201595.3|201445.3|201602|201452|201554.7|201404.7|408
1649380200000|2022-04-08 01:10:00|201596|201446|201564.9|201414.9|201596.6|201446.6|201549.1|201399.1|322
1649380500000|2022-04-08 01:15:00|201567.5|201417.5|201527.7|201377.7|201569.1|201419.1|201521.1|201371.1|485
1649380800000|2022-04-08 01:20:00|201527.8|201377.8|201541|201391|201548.9|201398.9|201522.5|201372.5|499
1649381100000|2022-04-08 01:25:00|201541.4|201391.4|201533.9|201383.9|201551.7|201401.7|201488.9|201338.9|537
1649381400000|2022-04-08 01:30:00|201534.2|201384.2|201535.2|201385.2|201553.8|201403.8|201519.8|201369.8|625
1649381700000|2022-04-08 01:35:00|201538.1|201388.1|201530.3|201380.3|201554.3|201404.3|201508.2|201358.2|574
1649382000000|2022-04-08 01:40:00|201530.1|201380.1|201469|201319|201541|201391|201462.4|201312.4|479
1649382300000|2022-04-08 01:45:00|201471.4|201321.4|201389.9|201239.9|201480.6|201330.6|201384.3|201234.3|444
1649382600000|2022-04-08 01:50:00|201385.4|201235.4|201503|201353|201511|201361|201374.6|201224.6|434
1649382900000|2022-04-08 01:55:00|201500.1|201350.1|201513.4|201363.4|201518.5|201368.5|201495.7|201345.7|391
1649383200000|2022-04-08 02:00:00|201515.4|201365.4|201515.1|201365.1|201530.1|201380.1|201468.7|201318.7|490
1649383500000|2022-04-08 02:05:00|201520|201370|201520|201370|201526.7|201376.7|201478.1|201328.1|470
1649383800000|2022-04-08 02:10:00|201518|201368|201517.4|201367.4|201549.2|201399.2|201508.8|201358.8|498
1649384100000|2022-04-08 02:15:00|201517.2|201367.2|201537.1|201387.1|201546.8|201396.8|201494.3|201344.3|583
1649384400000|2022-04-08 02:20:00|201536.8|201386.8|201544.2|201394.2|201550.2|201400.2|201528|201378|529
1649384700000|2022-04-08 02:25:00|201540.2|201390.2|201540.6|201390.6|201567.1|201417.1|201533.2|201383.2|471
1649385000000|2022-04-08 02:30:00|201540.5|201390.5|201514.7|201364.7|201545.9|201395.9|201508.5|201358.5|467
1649385300000|2022-04-08 02:35:00|201516.7|201366.7|201538.1|201388.1|201545.5|201395.5|201509.2|201359.2|484
1649385600000|2022-04-08 02:40:00|201538|201388|201497.6|201347.6|201549.7|201399.7|201495.1|201345.1|452
1649385900000|2022-04-08 02:45:00|201497.3|201347.3|201501.6|201351.6|201511.1|201361.1|201494|201344|345
1649386200000|2022-04-08 02:50:00|201501.7|201351.7|201501.3|201351.3|201509.6|201359.6|201494.8|201344.8|317
1649386500000|2022-04-08 02:55:00|201501.2|201351.2|201501.2|201351.2|201510.1|201360.1|201493|201343|355
1649386800000|2022-04-08 03:00:00|201500.9|201350.9|201543.9|201393.9|201563.7|201413.7|201493|201343|348
1649387100000|2022-04-08 03:05:00|201541.6|201391.6|201616|201466|201616.9|201466.9|201541.6|201391.6|474
1649387400000|2022-04-08 03:10:00|201617|201467|201593.5|201443.5|201620.5|201470.5|201580.2|201430.2|447
1649387700000|2022-04-08 03:15:00|201593.4|201443.4|201623.5|201473.5|201638.5|201488.5|201591|201441|327
1649388000000|2022-04-08 03:20:00|201623.4|201473.4|201583.7|201433.7|201627.9|201477.9|201567.9|201417.9|415
1649388300000|2022-04-08 03:25:00|201583.9|201433.9|201587.7|201437.7|201613.4|201463.4|201574.3|201424.3|318
1649388600000|2022-04-08 03:30:00|201587.8|201437.8|201583.3|201433.3|201644.5|201494.5|201577.7|201427.7|388
1649388900000|2022-04-08 03:35:00|201590.9|201440.9|201608.7|201458.7|201612.7|201462.7|201575.6|201425.6|394
1649389200000|2022-04-08 03:40:00|201608.1|201458.1|201580|201430|201611.4|201461.4|201575.3|201425.3|413
1649389500000|2022-04-08 03:45:00|201579.6|201429.6|201546.8|201396.8|201579.6|201429.6|201535.2|201385.2|457
1649389800000|2022-04-08 03:50:00|201546.9|201396.9|201565|201415|201572.4|201422.4|201542.9|201392.9|428
1649390100000|2022-04-08 03:55:00|201561.5|201411.5|201560.9|201410.9|201580.5|201430.5|201545.5|201395.5|358
1649390400000|2022-04-08 04:00:00|201559.2|201409.2|201569.5|201419.5|201578|201428|201553.3|201403.3|316
1649390700000|2022-04-08 04:05:00|201569.1|201419.1|201590.8|201440.8|201603.7|201453.7|201553.6|201403.6|254
1649391000000|2022-04-08 04:10:00|201588.1|201438.1|201599.2|201449.2|201611.2|201461.2|201584.1|201434.1|226
1649391300000|2022-04-08 04:15:00|201601.7|201451.7|201632.8|201482.8|201637.3|201487.3|201591.4|201441.4|409
1649391600000|2022-04-08 04:20:00|201632.6|201482.6|201631|201481|201653.8|201503.8|201609.2|201459.2|414
1649391900000|2022-04-08 04:25:00|201631.1|201481.1|201622.5|201472.5|201646.1|201496.1|201615|201465|278
1649392200000|2022-04-08 04:30:00|201621.9|201471.9|201647.6|201497.6|201655.9|201505.9|201591.7|201441.7|427
1649392500000|2022-04-08 04:35:00|201645.2|201495.2|201631.4|201481.4|201655.6|201505.6|201621.2|201471.2|252
1649392800000|2022-04-08 04:40:00|201619.2|201469.2|201655.9|201505.9|201663.1|201513.1|201618.8|201468.8|235
1649393100000|2022-04-08 04:45:00|201654|201504|201660.8|201510.8|201660.9|201510.9|201610|201460|260
1649393400000|2022-04-08 04:50:00|201661.4|201511.4|201693.5|201543.5|201695|201545|201645.1|201495.1|311
1649393700000|2022-04-08 04:55:00|201680.9|201530.9|201690.4|201540.4|201704.6|201554.6|201661.1|201511.1|363
1649394000000|2022-04-08 05:00:00|201688.7|201538.7|201693.4|201543.4|201703.3|201553.3|201656.7|201506.7|436
1649394300000|2022-04-08 05:05:00|201678.9|201528.9|201659|201509|201700.1|201550.1|201650.6|201500.6|458
1649394600000|2022-04-08 05:10:00|201656.8|201506.8|201636.2|201486.2|201682.5|201532.5|201636.1|201486.1|447
1649394900000|2022-04-08 05:15:00|201636.6|201486.6|201576.2|201426.2|201649.8|201499.8|201573.2|201423.2|502
1649395200000|2022-04-08 05:20:00|201575.5|201425.5|201568.7|201418.7|201590.5|201440.5|201541.4|201391.4|590
1649395500000|2022-04-08 05:25:00|201570|201420|201540.7|201390.7|201586|201436|201538|201388|600
1649395800000|2022-04-08 05:30:00|201540.8|201390.8|201535.5|201385.5|201574|201424|201535.5|201385.5|565
1649396100000|2022-04-08 05:35:00|201535.1|201385.1|201544.5|201394.5|201566.2|201416.2|201532.1|201382.1|473
1649396400000|2022-04-08 05:40:00|201545|201395|201585|201435|201592|201442|201541.5|201391.5|363
1649396700000|2022-04-08 05:45:00|201584.2|201434.2|201590.6|201440.6|201616.7|201466.7|201546.1|201396.1|373
1649397000000|2022-04-08 05:50:00|201590.4|201440.4|201542.4|201392.4|201595.5|201445.5|201527.6|201377.6|432
1649397300000|2022-04-08 05:55:00|201543.6|201393.6|201592.5|201442.5|201593.1|201443.1|201515.7|201365.7|500
1649397600000|2022-04-08 06:00:00|201591.9|201441.9|201631.7|201481.7|201666|201516|201582.6|201432.6|577
1649397900000|2022-04-08 06:05:00|201644.3|201494.3|201621.7|201471.7|201674.8|201524.8|201618.6|201468.6|545
1649398200000|2022-04-08 06:10:00|201621.2|201471.2|201582|201432|201637.7|201487.7|201575.2|201425.2|466
1649398500000|2022-04-08 06:15:00|201575.2|201425.2|201603.6|201453.6|201620.3|201470.3|201566.2|201416.2|549
1649398800000|2022-04-08 06:20:00|201603.5|201453.5|201545.7|201395.7|201617.9|201467.9|201540.9|201390.9|583
1649399100000|2022-04-08 06:25:00|201545|201395|201567.2|201417.2|201571.2|201421.2|201509.2|201359.2|715
1649399400000|2022-04-08 06:30:00|201567.5|201417.5|201502.2|201352.2|201573.2|201423.2|201502|201352|594
1649399700000|2022-04-08 06:35:00|201502|201352|201502.5|201352.5|201515.2|201365.2|201453.1|201303.1|571
1649400000000|2022-04-08 06:40:00|201501.4|201351.4|201567.2|201417.2|201592.1|201442.1|201501.4|201351.4|611
1649400300000|2022-04-08 06:45:00|201564.7|201414.7|201552.7|201402.7|201593.9|201443.9|201551.1|201401.1|606
1649400600000|2022-04-08 06:50:00|201552.5|201402.5|201512.4|201362.4|201555.6|201405.6|201488.5|201338.5|581
1649400900000|2022-04-08 06:55:00|201511.7|201361.7|201512.4|201362.4|201514.3|201364.3|201464.4|201314.4|590
1649401200000|2022-04-08 07:00:00|201511.9|201361.9|201589.2|201439.2|201620.8|201470.8|201507.5|201357.5|748
1649401500000|2022-04-08 07:05:00|201589.3|201439.3|201645.7|201495.7|201683.5|201533.5|201576.6|201426.6|725
1649401800000|2022-04-08 07:10:00|201645.2|201495.2|201558.4|201408.4|201655.2|201505.2|201537.1|201387.1|730
1649402100000|2022-04-08 07:15:00|201559|201409|201708.6|201558.6|201710.1|201608|201556.5|201406.5|820
1649402400000|2022-04-08 07:20:00|201707.7|201557.7|201741.7|201591.7|201749.3|201620.3|201631.1|201537.5|838
1649402700000|2022-04-08 07:25:00|201742.1|201592.1|201781|201631|201808.1|201658.1|201721.5|201571.5|713
1649403000000|2022-04-08 07:30:00|201781.2|201631.2|201765.6|201615.6|201810.4|201660.4|201745.9|201595.9|645
1649403300000|2022-04-08 07:35:00|201768.4|201618.4|201762.4|201612.4|201772.2|201622.2|201731.2|201581.2|696
1649403600000|2022-04-08 07:40:00|201761.4|201611.4|201780.4|201630.4|201802.8|201652.8|201753.7|201603.7|656
1649403900000|2022-04-08 07:45:00|201781.5|201631.5|201730.6|201580.6|201805.4|201655.4|201718.9|201568.9|704
1649404200000|2022-04-08 07:50:00|201730.7|201580.7|201722.4|201572.4|201740.3|201590.3|201713|201563|533
1649404500000|2022-04-08 07:55:00|201722|201572|201612|201462|201726.9|201576.9|201596.1|201446.1|642
1649404800000|2022-04-08 08:00:00|201611.8|201461.8|201463.3|201313.3|201615|201465|201456.9|201306.9|773
1649405100000|2022-04-08 08:05:00|201464.5|201314.5|201465.8|201315.8|201484.4|201334.4|201424.6|201274.6|670
1649405400000|2022-04-08 08:10:00|201465|201315|201463.8|201313.8|201466.4|201316.4|201420.7|201270.7|468
1649405700000|2022-04-08 08:15:00|201464.1|201314.1|201537.4|201387.4|201552.2|201402.2|201464.1|201314.1|590
1649406000000|2022-04-08 08:20:00|201538.5|201388.5|201499.2|201349.2|201547.1|201397.1|201492.9|201342.9|608
1649406300000|2022-04-08 08:25:00|201497.6|201347.6|201519.4|201369.4|201523|201373|201454.2|201304.2|593
1649406600000|2022-04-08 08:30:00|201517.6|201367.6|201548.2|201398.2|201550.9|201400.9|201483.6|201333.6|662
1649406900000|2022-04-08 08:35:00|201549.8|201399.8|201585.4|201435.4|201590.3|201440.3|201548.5|201398.5|653
1649407200000|2022-04-08 08:40:00|201585.6|201435.6|201594.4|201444.4|201602.2|201452.2|201478.1|201338.4|567
1649407500000|2022-04-08 08:45:00|201596.1|201446.1|201595.1|201445.1|201615.1|201465.1|201560.9|201410.9|560
1649407800000|2022-04-08 08:50:00|201594.9|201444.9|201661.5|201511.5|201666.6|201516.6|201570.6|201420.6|610
1649408100000|2022-04-08 08:55:00|201661.9|201511.9|201662.4|201512.4|201718.2|201568.2|201548.8|201398.8|745
1649408400000|2022-04-08 09:00:00|201664.6|201514.6|201680.4|201530.4|201755.5|201605.5|201660.9|201510.9|586
1649408700000|2022-04-08 09:05:00|201680.1|201530.1|201742.9|201592.9|201753.7|201603.7|201635.5|201485.5|614
1649409000000|2022-04-08 09:10:00|201743.4|201593.4|201728.7|201578.7|201751.7|201601.7|201717|201567|521
1649409300000|2022-04-08 09:15:00|201728.9|201578.9|201705.6|201555.6|201738.8|201588.8|201702.6|201552.6|546
1649409600000|2022-04-08 09:20:00|201707.6|201557.6|201678.9|201528.9|201718.2|201568.2|201678.9|201528.9|591
1649409900000|2022-04-08 09:25:00|201678.8|201528.8|201661.5|201511.5|201678.8|201528.8|201659.4|201509.4|558
1649410200000|2022-04-08 09:30:00|201662.8|201512.8|201622.3|201472.3|201677.6|201527.6|201613.6|201463.6|627
1649410500000|2022-04-08 09:35:00|201624.4|201474.4|201627|201477|201648.1|201498.1|201600.5|201450.5|560
1649410800000|2022-04-08 09:40:00|201627.3|201477.3|201618.4|201468.4|201638.1|201488.1|201594.3|201444.3|611
1649411100000|2022-04-08 09:45:00|201618|201468|201599.6|201449.6|201669.2|201519.2|201588.1|201438.1|621
1649411400000|2022-04-08 09:50:00|201595.2|201445.2|201632.8|201482.8|201640.6|201490.6|201591.6|201441.6|516
1649411700000|2022-04-08 09:55:00|201632.9|201482.9|201599.3|201449.3|201635.4|201485.4|201571.2|201421.2|522
1649412000000|2022-04-08 10:00:00|201599.4|201449.4|201579.3|201429.3|201634.6|201484.6|201577.2|201427.2|590
1649412300000|2022-04-08 10:05:00|201582.4|201432.4|201581.1|201431.1|201619.5|201469.5|201572.1|201422.1|584
1649412600000|2022-04-08 10:10:00|201581.2|201431.2|201635.4|201485.4|201643.7|201493.7|201573|201423|575
1649412900000|2022-04-08 10:15:00|201634.1|201484.1|201635.7|201485.7|201639.1|201489.1|201578.5|201428.5|700
1649413200000|2022-04-08 10:20:00|201648.3|201498.3|201633.9|201483.9|201672.4|201522.4|201626.8|201476.8|654
1649413500000|2022-04-08 10:25:00|201634.2|201484.2|201605.5|201455.5|201639.4|201489.4|201584.1|201434.1|653
1649413800000|2022-04-08 10:30:00|201603.5|201453.5|201579.2|201429.2|201618.3|201468.3|201578|201428|578
1649414100000|2022-04-08 10:35:00|201578.8|201428.8|201547.6|201397.6|201594.9|201444.9|201546.2|201396.2|475
1649414400000|2022-04-08 10:40:00|201547.8|201397.8|201501.5|201351.5|201548.4|201398.4|201484.3|201334.3|536
1649414700000|2022-04-08 10:45:00|201502.5|201352.5|201500.2|201350.2|201507.9|201357.9|201497|201347|474
1649415000000|2022-04-08 10:50:00|201499.7|201349.7|201492.9|201342.9|201507.6|201357.6|201489.7|201339.7|493
1649415300000|2022-04-08 10:55:00|201496.7|201346.7|201478.9|201328.9|201511.2|201361.2|201455|201305|559
1649415600000|2022-04-08 11:00:00|201479.2|201329.2|201502.2|201352.2|201516.1|201366.1|201475.3|201325.3|690
1649415900000|2022-04-08 11:05:00|201502.5|201352.5|201502|201352|201507.5|201395.9|201445.9|201335.7|742
1649416200000|2022-04-08 11:10:00|201502.6|201352.6|201503.4|201353.4|201505.7|201355.7|201495.8|201345.8|694
1649416500000|2022-04-08 11:15:00|201503.3|201353.3|201579.7|201429.7|201580.4|201430.4|201494.9|201344.9|679
1649416800000|2022-04-08 11:20:00|201576.8|201426.8|201617.3|201467.3|201628.8|201478.8|201549.4|201399.4|640
1649417100000|2022-04-08 11:25:00|201620|201470|201609.3|201459.3|201636.3|201515.8|201548.3|201428.3|684
1649417400000|2022-04-08 11:30:00|201609.6|201459.6|201517.2|201367.2|201638.7|201519|201494.7|201365.7|675
1649417700000|2022-04-08 11:35:00|201516.9|201366.9|201531.5|201381.5|201535.5|201436.8|201445.9|201344.9|647
1649418000000|2022-04-08 11:40:00|201531.2|201381.2|201506|201356|201536.8|201436.5|201448.5|201353.2|616
1649418300000|2022-04-08 11:45:00|201505.9|201355.9|201497.4|201347.4|201524.4|201427.7|201442.3|201344.1|544
1649418600000|2022-04-08 11:50:00|201497.3|201347.3|201573.3|201423.3|201588.2|201486.6|201447|201347.3|634
1649418900000|2022-04-08 11:55:00|201572.9|201422.9|201467.2|201317.2|201612.5|201494.8|201465.5|201315.5|744
1649419200000|2022-04-08 12:00:00|201466.8|201316.8|201530.8|201380.8|201531.3|201381.3|201358.1|201259.3|796
1649419500000|2022-04-08 12:05:00|201531.7|201381.7|201410.5|201260.5|201538|201424.1|201405.7|201255.7|667
1649419800000|2022-04-08 12:10:00|201407.4|201257.4|201467.2|201317.2|201549.8|201439.5|201360.1|201257.4|570
1649420100000|2022-04-08 12:15:00|201466.7|201316.7|201486|201336|201508.2|201382.2|201406.6|201256.6|622
1649420400000|2022-04-08 12:20:00|201482.4|201332.4|201315|201165|201482.4|201356.6|201267.4|201117.4|697
1649420700000|2022-04-08 12:25:00|201314.4|201164.4|201288.8|201138.8|201314.4|201164.4|201192.9|201070.3|606
1649421000000|2022-04-08 12:30:00|201281.8|201131.8|201327.3|201177.3|201354.2|201254.5|201203.3|201091.8|688
1649421300000|2022-04-08 12:35:00|201327.2|201177.2|201240.9|201090.9|201328.3|201191.3|201121.9|201013|771
1649421600000|2022-04-08 12:40:00|201241.4|201091.4|201289.7|201139.7|201342.3|201210.4|201192.8|201062.1|734
1649421900000|2022-04-08 12:45:00|201285.4|201135.4|201457.3|201307.3|201462.5|201350.4|201242.1|201124.4|886
1649422200000|2022-04-08 12:50:00|201460.6|201310.6|201521.6|201371.6|201545.9|201435.2|201367.2|201263.1|809
1649422500000|2022-04-08 12:55:00|201476.3|201426.3|201464.6|201314.6|201542.6|201444.5|201340.2|201238|936
1649422800000|2022-04-08 13:00:00|201461.8|201311.8|201580.5|201430.5|201623.5|201494.1|201451.6|201301.6|967
1649423100000|2022-04-08 13:05:00|201577.1|201427.1|201537.6|201387.6|201602|201471.5|201417.1|201295|907
1649423400000|2022-04-08 13:10:00|201537.2|201387.2|201595.1|201445.1|201628|201525.9|201460.2|201355.3|875
1649423700000|2022-04-08 13:15:00|201600.4|201450.4|201515.9|201465.9|201636.9|201533.4|201449.3|201329.6|809
1649424000000|2022-04-08 13:20:00|201516.6|201466.6|201658.9|201508.9|201675.5|201567.8|201501.6|201402.6|850
1649424300000|2022-04-08 13:25:00|201657.6|201507.6|201667.3|201517.3|201696.2|201598.4|201543.2|201431.5|880
1649424600000|2022-04-08 13:30:00|201668.6|201518.6|201728.8|201578.8|201853.6|201729.4|201619.8|201486.9|901
1649424900000|2022-04-08 13:35:00|201728.3|201578.3|201649.4|201499.4|201759.5|201649.7|201600.5|201497.3|923
1649425200000|2022-04-08 13:40:00|201649.9|201499.9|201872.9|201722.9|201881.5|201772.8|201644.4|201494.4|905
1649425500000|2022-04-08 13:45:00|201873|201723|201909|201759|201963.6|201863|201824.1|201722.2|935
1649425800000|2022-04-08 13:50:00|201908.6|201758.6|201822|201672|201953.3|201846|201765.6|201655.5|958
1649426100000|2022-04-08 13:55:00|201818.7|201668.7|201818.4|201668.4|201862.3|201759|201741.5|201639.8|1010
1649426400000|2022-04-08 14:00:00|201820|201670|201738.6|201588.6|201857.6|201707.6|201620.4|201518.9|997
1649426700000|2022-04-08 14:05:00|201745|201595|201710.4|201560.4|201767.4|201653|201655|201548.8|915
1649427000000|2022-04-08 14:10:00|201669.9|201619.9|201781.9|201631.9|201795.3|201699.9|201669.9|201573.1|1013
1649427300000|2022-04-08 14:15:00|201781.3|201631.3|201701|201651|201833.4|201771.2|201697.3|201600|920
1649427600000|2022-04-08 14:20:00|201700.8|201650.8|201489|201439|201751.2|201651.5|201484.2|201383.2|903
1649427900000|2022-04-08 14:25:00|201487.8|201437.8|201384.8|201234.8|201610.1|201491.7|201332.4|201227.5|908
1649428200000|2022-04-08 14:30:00|201384.2|201234.2|201473.1|201323.1|201491.3|201341.3|201265.5|201168.5|890
1649428500000|2022-04-08 14:35:00|201473.5|201323.5|201470.2|201320.2|201522.9|201382.6|201407.4|201300.5|831
1649428800000|2022-04-08 14:40:00|201470.9|201320.9|201521.1|201371.1|201580.7|201474.4|201406.3|201306.6|853
1649429100000|2022-04-08 14:45:00|201521.3|201371.3|201503.7|201353.7|201565.9|201443.4|201408.4|201299.9|892
1649429400000|2022-04-08 14:50:00|201504.4|201354.4|201250.2|201100.2|201505.2|201364.3|201198.4|201097|798
1649429700000|2022-04-08 14:55:00|201200.3|201150.3|201196.2|201046.2|201254.1|201150.6|201050.7|200944.6|913
1649430000000|2022-04-08 15:00:00|201196.6|201046.6|201232.8|201082.8|201239.5|201140.6|201002.6|200897.7|886
1649430300000|2022-04-08 15:05:00|201233.2|201083.2|201162.6|201012.6|201296.3|201196.8|201110.3|200999.4|849
1649430600000|2022-04-08 15:10:00|201167.5|201017.5|201210.6|201060.6|201294.7|201195.2|201055.2|200955.8|725
1649430900000|2022-04-08 15:15:00|201210.2|201060.2|201261.9|201111.9|201288.7|201190.7|201137.4|201016.1|744
1649431200000|2022-04-08 15:20:00|201258.2|201108.2|201200.7|201150.7|201312.3|201213.6|201200.7|201108.2|740
1649431500000|2022-04-08 15:25:00|201204.3|201154.3|201148.8|201098.8|201257|201157.4|201127.4|201028.9|779
1649431800000|2022-04-08 15:30:00|201150.6|201100.6|201121.9|200971.9|201241.8|201132.5|201006.2|200910.3|844
1649432100000|2022-04-08 15:35:00|201122.5|200972.5|201131.9|200981.9|201171.5|201070|201065.6|200956.1|882
1649432400000|2022-04-08 15:40:00|201131.6|200981.6|201125.7|200975.7|201162.6|201047.1|201056.7|200940.3|887
1649432700000|2022-04-08 15:45:00|201125.8|200975.8|201002.5|200852.5|201132|201028.3|200895.7|200796|843
1649433000000|2022-04-08 15:50:00|201000.4|200850.4|200951.7|200801.7|201004.6|200887.4|200866|200755.3|841
1649433300000|2022-04-08 15:55:00|200953.1|200803.1|200887.5|200737.5|200959.4|200856.1|200823.3|200721.6|828
1649433600000|2022-04-08 16:00:00|200887.2|200737.2|200851.4|200701.4|200909.1|200813.5|200794.3|200674.4|758
1649433900000|2022-04-08 16:05:00|200853.5|200703.5|200984.6|200834.6|201009.9|200904.8|200799.1|200699|747
1649434200000|2022-04-08 16:10:00|200982.6|200832.6|200969.3|200919.3|201049.1|200951.2|200890.7|200786.7|788
1649434500000|2022-04-08 16:15:00|200971.5|200921.5|201025.4|200875.4|201057.4|200954.9|200962.9|200848.6|872
1649434800000|2022-04-08 16:20:00|201025|200875|201005.1|200855.1|201025|200914|200886.7|200777.5|771
1649435100000|2022-04-08 16:25:00|201004.9|200854.9|201004.8|200854.8|201020.5|200918.9|200936|200836.5|749
1649435400000|2022-04-08 16:30:00|201005|200855|201017.8|200867.8|201051|200928|200949|200828.9|765
1649435700000|2022-04-08 16:35:00|201018.5|200868.5|201033.3|200883.3|201087.3|200990.9|200969.6|200834.1|760
1649436000000|2022-04-08 16:40:00|201029|200879|200997.5|200847.5|201060.6|200910.6|200989.4|200839.4|753
1649436300000|2022-04-08 16:45:00|200998.5|200848.5|201003.8|200853.8|201028.2|200910.6|200943.7|200832.1|762
1649436600000|2022-04-08 16:50:00|201003.9|200853.9|201009.2|200859.2|201028.8|200930.7|200946.1|200828.6|616
1649436900000|2022-04-08 16:55:00|201009.6|200859.6|201036.5|200886.5|201053.8|200944.3|200951|200850.3|583
1649437200000|2022-04-08 17:00:00|201036|200886|200968.7|200918.7|201072.7|200968|200963.6|200871.3|752
1649437500000|2022-04-08 17:05:00|200966.4|200916.4|201018.1|200868.1|201042|200941.1|200962.6|200865.3|729
1649437800000|2022-04-08 17:10:00|201020.1|200870.1|201029.6|200879.6|201032.4|200931.4|200955.1|200848.7|621
1649438100000|2022-04-08 17:15:00|201029.4|200879.4|201046.8|200896.8|201077.1|200974.1|200968.3|200863|677
1649438400000|2022-04-08 17:20:00|201044.8|200894.8|200990.1|200940.1|201056.8|200957|200970.2|200869.7|720
1649438700000|2022-04-08 17:25:00|200990.6|200940.6|200995.3|200945.3|201060.3|200970.6|200973.9|200880.1|681
1649439000000|2022-04-08 17:30:00|200995.4|200945.4|201026.5|200976.5|201066.1|200977.9|200987.8|200889|620
1649439300000|2022-04-08 17:35:00|201025.8|200975.8|200996.3|200946.3|201077.2|200978.4|200991.5|200892.5|644
1649439600000|2022-04-08 17:40:00|200995.8|200945.8|201042.6|200892.6|201050.9|200949.3|200989.3|200886.3|492
1649439900000|2022-04-08 17:45:00|201042|200892|200960.5|200810.5|201043.2|200939.5|200895|200793.2|582
1649440200000|2022-04-08 17:50:00|200960|200810|200891.7|200741.7|200965.3|200858.9|200861.3|200729.3|537
1649440500000|2022-04-08 17:55:00|200891.6|200741.6|200922.4|200772.4|200948.9|200837.8|200841.9|200730.3|573
1649440800000|2022-04-08 18:00:00|200921.8|200771.8|200956.4|200806.4|200965|200856.5|200846.9|200743.8|697
1649441100000|2022-04-08 18:05:00|200956.3|200806.3|200803.7|200653.7|200957.9|200852.1|200755.4|200652.3|658
1649441400000|2022-04-08 18:10:00|200803.4|200653.4|200832.6|200682.6|200838.8|200737.2|200744.3|200610.4|744
1649441700000|2022-04-08 18:15:00|200832.5|200682.5|200801.6|200651.6|200847.2|200739.2|200761.1|200648.7|549
1649442000000|2022-04-08 18:20:00|200799.3|200649.3|200708|200558|200799.3|200660.9|200588.1|200485.6|699
1649442300000|2022-04-08 18:25:00|200708.4|200558.4|200731.4|200581.4|200755.4|200656.1|200638.4|200542.2|672
1649442600000|2022-04-08 18:30:00|200728.8|200578.8|200703.3|200553.3|200765.5|200666.1|200653.3|200540.9|616
1649442900000|2022-04-08 18:35:00|200703.6|200553.6|200627.7|200477.7|200703.6|200553.6|200537.6|200438.7|752
1649443200000|2022-04-08 18:40:00|200628.4|200478.4|200595.9|200445.9|200635.4|200530.6|200532.1|200441.5|651
1649443500000|2022-04-08 18:45:00|200595.5|200445.5|200633.3|200483.3|200644.1|200538.7|200543.6|200441.2|686
1649443800000|2022-04-08 18:50:00|200632.7|200482.7|200457.4|200307.4|200634.9|200496.8|200384.8|200283.7|730
1649444100000|2022-04-08 18:55:00|200457.8|200307.8|200423.9|200273.9|200493.7|200371.6|200316.8|200228.4|841
1649444400000|2022-04-08 19:00:00|200423.4|200273.4|200376.7|200226.7|200484.6|200383|200309.4|200208.1|769
1649444700000|2022-04-08 19:05:00|200378.4|200228.4|200421.1|200271.1|200428.6|200341.4|200324.1|200225.5|643
1649445000000|2022-04-08 19:10:00|200421.5|200271.5|200458.5|200308.5|200492.3|200391.1|200370.9|200267.4|684
1649445300000|2022-04-08 19:15:00|200458.9|200308.9|200449.2|200299.2|200504.5|200401.5|200424.3|200281.1|786
1649445600000|2022-04-08 19:20:00|200449.8|200299.8|200413|200363|200473.9|200371.6|200390.7|200277.3|623
1649445900000|2022-04-08 19:25:00|200413.9|200363.9|200470.1|200320.1|200503.1|200400.8|200412.4|200311.5|676
1649446200000|2022-04-08 19:30:00|200468.3|200318.3|200497.7|200347.7|200501|200351|200448.5|200298.5|839
1649446500000|2022-04-08 19:35:00|200498.4|200348.4|200524.5|200374.5|200536|200386|200495.6|200345.6|852
1649446800000|2022-04-08 19:40:00|200527.5|200377.5|200518.6|200368.6|200609.8|200459.8|200516.7|200366.7|699
1649447100000|2022-04-08 19:45:00|200518.5|200368.5|200585.6|200435.6|200588.6|200438.6|200512.5|200362.5|591
1649447400000|2022-04-08 19:50:00|200586.1|200436.1|200569.5|200419.5|200643.2|200503.7|200534.4|200384.4|689
1649447700000|2022-04-08 19:55:00|200567|200417|200546.4|200396.4|200622|200472|200546.4|200396.4|776
1649448000000|2022-04-08 20:00:00|200548.8|200398.8|200570.3|200420.3|200596.4|200446.4|200522.5|200372.5|541
1649448300000|2022-04-08 20:05:00|200571.4|200421.4|200516.9|200366.9|200571.4|200421.4|200502.7|200352.7|384
1649448600000|2022-04-08 20:10:00|200516.1|200366.1|200504|200354|200527|200377|200488.2|200338.2|409
1649448900000|2022-04-08 20:15:00|200506.8|200356.8|200493.3|200343.3|200549.1|200399.1|200482.6|200332.6|406
1649449200000|2022-04-08 20:20:00|200492.2|200342.2|200456.7|200306.7|200499.1|200349.1|200447.7|200297.7|493
1649449500000|2022-04-08 20:25:00|200451.4|200301.4|200419.3|200269.3|200451.6|200301.6|200405.2|200255.2|383
1649449800000|2022-04-08 20:30:00|200419.4|200269.4|200332.2|200182.2|200427.9|200277.9|200327.2|200177.2|358
1649450100000|2022-04-08 20:35:00|200332.1|200182.1|200324.7|200174.7|200344|200194|200317.5|200167.5|225
1649450400000|2022-04-08 20:40:00|200336|200186|200425.9|200275.9|200447|200297|200283.8|200133.8|322
1649450700000|2022-04-08 20:45:00|200429.9|200279.9|200407.8|200257.8|200439.5|200289.5|200281.1|200131.1|314
1649451000000|2022-04-08 20:50:00|200409.3|200259.3|200385.2|200235.2|200462.7|200312.7|200342.4|200179|356
1649451300000|2022-04-08 20:55:00|200384.2|200234.2|200489.2|200339.2|200623.7|200362.5|200360.5|200135|241
1649016000000|2022-04-03 20:00:00|198821.4|198466.4|198872.5|198517.5|198902.5|198547.5|198821.4|198466.4|3
1649016300000|2022-04-03 20:05:00|198821.4|198466.4|198821.4|198466.4|198872.5|198517.5|198821.4|198466.4|11
1649016600000|2022-04-03 20:10:00|198902.5|198547.5|198821.4|198466.4|198902.5|198547.5|198821.4|198466.4|4
1649016900000|2022-04-03 20:15:00|198872.5|198517.5|198821.4|198466.4|198872.5|198517.5|198821.4|198466.4|10
1649017200000|2022-04-03 20:20:00|198872.5|198517.5|198821.4|198466.4|198872.5|198517.5|198821.4|198466.4|10
1649017500000|2022-04-03 20:25:00|198867.4|198512.4|198821.4|198466.4|198867.4|198512.4|198821.4|198466.4|10
1649017800000|2022-04-03 20:30:00|198867.4|198512.4|198821.4|198466.4|198867.8|198512.8|198821.4|198466.4|8
1649018100000|2022-04-03 20:35:00|198867.4|198512.4|198804.9|198449.9|198867.4|198512.4|198762.9|198407.9|14
1649018400000|2022-04-03 20:40:00|198765.1|198410.1|198762.9|198407.9|198821.4|198466.4|198762.9|198407.9|16
1649018700000|2022-04-03 20:45:00|198821.4|198466.4|198872.2|198517.2|198872.2|198517.2|198749.8|198394.8|6
1649019600000|2022-04-03 21:00:00|198839|198484|198849.7|198539.7|198929.4|198574.4|198795.1|198461.9|10
1649019900000|2022-04-03 21:05:00|198856|198546|198849.8|198539.8|198856|198546|198815.3|198505.3|7
1649020200000|2022-04-03 21:10:00|198792.4|198482.4|198887.9|198577.9|198923|198613|198792.3|198482.3|59
1649020500000|2022-04-03 21:15:00|198907.8|198597.8|198907|198597|198922.1|198612.1|198830.1|198520.1|97
1649020800000|2022-04-03 21:20:00|198914.6|198604.6|198897.2|198587.2|198916.9|198606.9|198822|198512|76
1649021100000|2022-04-03 21:25:00|198865.6|198555.6|198878.2|198568.2|198921.8|198611.8|198831.3|198521.3|90
1649021400000|2022-04-03 21:30:00|198897.2|198587.2|198908.1|198598.1|198922.7|198612.7|198822.9|198512.9|102
1649021700000|2022-04-03 21:35:00|198900.7|198590.7|198887.9|198577.9|198918.3|198608.3|198822.9|198512.9|80
1649022000000|2022-04-03 21:40:00|198900.7|198590.7|198885.8|198575.8|198922.7|198612.7|198844.4|198534.4|93
1649022300000|2022-04-03 21:45:00|198876.7|198566.7|198907|198597|198940.2|198630.2|198860.5|198550.5|191
1649022600000|2022-04-03 21:50:00|198875.5|198565.5|198865.1|198555.1|198937.2|198627.2|198841.8|198531.8|83
1649022900000|2022-04-03 21:55:00|198880.9|198570.9|198903.6|198593.6|198928.2|198618.2|198841.8|198531.8|148
1649023200000|2022-04-03 22:00:00|198913.4|198603.4|198879.1|198569.1|199082.7|198772.7|198716.5|198406.5|775
1649023500000|2022-04-03 22:05:00|198874.6|198564.6|198989.8|198679.8|198993.4|198745|198840.2|198531.7|690
1649023800000|2022-04-03 22:10:00|198989.2|198679.2|198956.4|198646.4|198994.2|198760.2|198874.1|198630|466
1649024100000|2022-04-03 22:15:00|198957|198647|198874.7|198724.7|198962.4|198744|198864.8|198645.1|343
1649024400000|2022-04-03 22:20:00|198874.9|198724.9|198846.3|198696.3|198970.5|198746.3|198842.7|198591.5|256
1649024700000|2022-04-03 22:25:00|198853.2|198703.2|198854.3|198704.3|198953.4|198720.8|198829.9|198628.7|286
1649025000000|2022-04-03 22:30:00|198859.4|198709.4|198864.8|198714.8|198917.2|198739.7|198843.2|198624.8|353
1649025300000|2022-04-03 22:35:00|198864.9|198714.9|198846.7|198696.7|198916.6|198721|198840.6|198633.2|191
1649025600000|2022-04-03 22:40:00|198850.7|198700.7|198781.5|198631.5|198894.3|198721.9|198762.2|198555.6|259
1649025900000|2022-04-03 22:45:00|198788.4|198638.4|198769.4|198619.4|198851.8|198640.5|198764.1|198551.2|235
1649026200000|2022-04-03 22:50:00|198771.8|198621.8|198752.7|198602.7|198834.2|198633.2|198734.7|198517.6|373
1649026500000|2022-04-03 22:55:00|198752.9|198602.9|198785.7|198635.7|198879.5|198655.8|198746.2|198559|483
1649026800000|2022-04-03 23:00:00|198788.2|198638.2|198797.2|198537.8|198832|198639.6|198731.3|198516.7|518
1649027100000|2022-04-03 23:05:00|198743|198593|198736.3|198586.3|198824.5|198601.9|198725.2|198513.5|322
1649027400000|2022-04-03 23:10:00|198735.8|198585.8|198712.2|198562.2|198745.1|198595.1|198701.5|198551.5|294
1649027700000|2022-04-03 23:15:00|198707.5|198557.5|198683.3|198533.3|198717.1|198567.1|198683.3|198533.3|184
1649028000000|2022-04-03 23:20:00|198686.6|198536.6|198707.2|198557.2|198717.9|198567.9|198675.1|198525.1|139
1649028300000|2022-04-03 23:25:00|198713.1|198563.1|198708.5|198558.5|198721.4|198571.4|198677.8|198527.8|218
1649028600000|2022-04-03 23:30:00|198711.9|198561.9|198751.2|198601.2|198754.6|198604.6|198677.6|198527.6|480
1649028900000|2022-04-03 23:35:00|198747.5|198597.5|198755.9|198605.9|198785.9|198635.9|198743.3|198593.3|312
1649029200000|2022-04-03 23:40:00|198756.3|198606.3|198726.2|198576.2|198762.5|198612.5|198726.2|198576.2|327
1649029500000|2022-04-03 23:45:00|198726.4|198576.4|198790.6|198640.6|198795.2|198645.2|198725.3|198575.3|411
1649029800000|2022-04-03 23:50:00|198792|198642|198783.1|198633.1|198796.1|198646.1|198762.8|198612.8|195
1649030100000|2022-04-03 23:55:00|198787.2|198637.2|198784.3|198634.3|198805.6|198655.6|198763.3|198613.3|155
1649030400000|2022-04-04 00:00:00|198783.1|198633.1|198749.6|198599.6|198791.1|198641.1|198716.9|198566.9|613
1649030700000|2022-04-04 00:05:00|198749.4|198599.4|198708.6|198558.6|198754.8|198604.8|198687.3|198537.3|559
1649031000000|2022-04-04 00:10:00|198713.7|198563.7|198701.5|198551.5|198713.7|198563.7|198682.4|198532.4|423
1649031300000|2022-04-04 00:15:00|198703.3|198553.3|198693.3|198543.3|198717.5|198567.5|198687|198537|380
1649031600000|2022-04-04 00:20:00|198695.6|198545.6|198716.7|198566.7|198722.6|198572.6|198689.4|198539.4|359
1649031900000|2022-04-04 00:25:00|198717.5|198567.5|198667|198517|198718|198568|198657.3|198507.3|340
1649032200000|2022-04-04 00:30:00|198662.1|198512.1|198710.8|198560.8|198723|198573|198662.1|198512.1|332
1649032500000|2022-04-04 00:35:00|198708.5|198558.5|198689.2|198539.2|198718|198568|198686.4|198536.4|380
1649032800000|2022-04-04 00:40:00|198690.4|198540.4|198669.7|198519.7|198706.4|198556.4|198662.7|198512.7|486
1649033100000|2022-04-04 00:45:00|198670|198520|198634.4|198484.4|198672.9|198522.9|198623.7|198473.7|567
1649033400000|2022-04-04 00:50:00|198638.5|198488.5|198634.8|198484.8|198672|198522|198626|198476|576
1649033700000|2022-04-04 00:55:00|198634.5|198484.5|198595.3|198445.3|198645.8|198495.8|198589.7|198439.7|474
1649034000000|2022-04-04 01:00:00|198594|198444|198563|198413|198597.1|198447.1|198502.3|198352.3|521
1649034300000|2022-04-04 01:05:00|198555.2|198405.2|198556.9|198406.9|198571.5|198421.5|198537|198387|476
1649034600000|2022-04-04 01:10:00|198556.8|198406.8|198564.8|198414.8|198567.7|198417.7|198543.3|198393.3|414
1649034900000|2022-04-04 01:15:00|198564.5|198414.5|198552.8|198402.8|198566.2|198416.2|198545.7|198395.7|419
1649035200000|2022-04-04 01:20:00|198550.7|198400.7|198514.2|198364.2|198555.7|198405.7|198511.4|198361.4|326
1649035500000|2022-04-04 01:25:00|198512.5|198362.5|198523.5|198373.5|198528.3|198378.3|198505.6|198355.6|456
1649035800000|2022-04-04 01:30:00|198523.7|198373.7|198492.8|198342.8|198523.8|198373.8|198477.7|198327.7|554
1649036100000|2022-04-04 01:35:00|198500.9|198350.9|198500.6|198350.6|198512.5|198362.5|198462.9|198312.9|458
1649036400000|2022-04-04 01:40:00|198502.1|198352.1|198514.7|198364.7|198540|198390|198470.3|198320.3|587
1649036700000|2022-04-04 01:45:00|198515.7|198365.7|198539.7|198389.7|198547.8|198397.8|198468.4|198318.4|520
1649037000000|2022-04-04 01:50:00|198541|198391|198531.5|198381.5|198548.5|198398.5|198521.1|198371.1|423
1649037300000|2022-04-04 01:55:00|198528.6|198378.6|198541.6|198391.6|198562.8|198412.8|198528.6|198378.6|579
1649037600000|2022-04-04 02:00:00|198543.7|198393.7|198547|198397|198586.6|198436.6|198523.8|198373.8|499
1649037900000|2022-04-04 02:05:00|198544.2|198394.2|198488.7|198338.7|198550.8|198400.8|198452.8|198302.8|586
1649038200000|2022-04-04 02:10:00|198502.1|198352.1|198469.5|198319.5|198513.1|198363.1|198455|198305|565
1649038500000|2022-04-04 02:15:00|198469.6|198319.6|198496.5|198346.5|198501.3|198351.3|198458.1|198308.1|565
1649038800000|2022-04-04 02:20:00|198495.9|198345.9|198517.4|198367.4|198526.6|198376.6|198461.8|198311.8|518
1649039100000|2022-04-04 02:25:00|198511.5|198361.5|198515.9|198365.9|198537.3|198387.3|198494.5|198344.5|453
1649039400000|2022-04-04 02:30:00|198516.2|198366.2|198518.3|198368.3|198526.9|198376.9|198497.9|198347.9|349
1649039700000|2022-04-04 02:35:00|198516.3|198366.3|198520.9|198370.9|198530.5|198380.5|198494.3|198344.3|342
1649040000000|2022-04-04 02:40:00|198520|198370|198550.5|198400.5|198563|198413|198504.1|198354.1|416
1649040300000|2022-04-04 02:45:00|198550|198400|198535.3|198385.3|198562.3|198412.3|198520.5|198370.5|230
1649040600000|2022-04-04 02:50:00|198538.6|198388.6|198546.4|198396.4|198549.7|198399.7|198523.7|198373.7|191
1649040900000|2022-04-04 02:55:00|198545.5|198395.5|198489|198339|198546.7|198396.7|198473.5|198323.5|361
1649041200000|2022-04-04 03:00:00|198488.5|198338.5|198510|198360|198516.6|198366.6|198477.1|198327.1|505
1649041500000|2022-04-04 03:05:00|198509.8|198359.8|198512.8|198362.8|198522.8|198372.8|198487.5|198337.5|500
1649041800000|2022-04-04 03:10:00|198508|198358|198475.5|198325.5|198512.9|198362.9|198455.8|198305.8|433
1649042100000|2022-04-04 03:15:00|198474.1|198324.1|198475.3|198325.3|198489.8|198339.8|198455.2|198305.2|290
1649042400000|2022-04-04 03:20:00|198470.2|198320.2|198459.9|198309.9|198475.7|198325.7|198445.6|198295.6|318
1649042700000|2022-04-04 03:25:00|198462.3|198312.3|198434.1|198284.1|198466.9|198316.9|198416.1|198266.1|413
1649043000000|2022-04-04 03:30:00|198437.1|198287.1|198450.5|198300.5|198456.9|198306.9|198406.6|198256.6|384
1649043300000|2022-04-04 03:35:00|198448.1|198298.1|198445.9|198295.9|198450.1|198300.1|198423|198273|320
1649043600000|2022-04-04 03:40:00|198444.3|198294.3|198437.1|198287.1|198453|198303|198426.1|198276.1|335
1649043900000|2022-04-04 03:45:00|198436.6|198286.6|198440.8|198290.8|198454.6|198304.6|198428.5|198278.5|310
1649044200000|2022-04-04 03:50:00|198438.5|198288.5|198436.4|198286.4|198449|198299|198409|198259|544
1649044500000|2022-04-04 03:55:00|198436.2|198286.2|198446.1|198296.1|198449.9|198299.9|198415.2|198265.2|505
1649044800000|2022-04-04 04:00:00|198446.7|198296.7|198412.1|198262.1|198450.7|198300.7|198389.4|198239.4|494
1649045100000|2022-04-04 04:05:00|198409.7|198259.7|198404.6|198254.6|198422.9|198272.9|198395.3|198245.3|325
1649045400000|2022-04-04 04:10:00|198406.8|198256.8|198421.2|198271.2|198421.2|198271.2|198393.6|198243.6|267
1649045700000|2022-04-04 04:15:00|198429.5|198279.5|198392|198242|198429.5|198279.5|198392|198242|315
1649046000000|2022-04-04 04:20:00|198385|198235|198404.6|198254.6|198417|198267|198383.9|198233.9|272
1649046300000|2022-04-04 04:25:00|198403.3|198253.3|198412.4|198262.4|198417.3|198267.3|198396|198246|296
1649046600000|2022-04-04 04:30:00|198413.5|198263.5|198404.8|198254.8|198418.6|198268.6|198390.7|198240.7|254
1649046900000|2022-04-04 04:35:00|198403.6|198253.6|198412.7|198262.7|198425.2|198275.2|198398.5|198248.5|216
1649047200000|2022-04-04 04:40:00|198403.9|198253.9|198422.7|198272.7|198434.2|198284.2|198403.9|198253.9|258
1649047500000|2022-04-04 04:45:00|198421.9|198271.9|198419.5|198269.5|198436.3|198286.3|198416.2|198266.2|359
1649047800000|2022-04-04 04:50:00|198419.6|198269.6|198415.9|198265.9|198426.8|198276.8|198408.2|198258.2|253
1649048100000|2022-04-04 04:55:00|198416|198266|198416.3|198266.3|198422|198272|198398.9|198248.9|396
1649048400000|2022-04-04 05:00:00|198416.7|198266.7|198397.6|198247.6|198417.2|198267.2|198392.4|198242.4|307
1649048700000|2022-04-04 05:05:00|198396.8|198246.8|198414.1|198264.1|198421.3|198271.3|198384|198234|289
1649049000000|2022-04-04 05:10:00|198414.2|198264.2|198405|198255|198427.1|198277.1|198399.3|198249.3|303
1649049300000|2022-04-04 05:15:00|198405.6|198255.6|198410.4|198260.4|198421|198271|198395.6|198245.6|402
1649049600000|2022-04-04 05:20:00|198410.1|198260.1|198426.4|198276.4|198427.7|198277.7|198398.5|198248.5|414
1649049900000|2022-04-04 05:25:00|198423.8|198273.8|198420.8|198270.8|198453.5|198303.5|198414.1|198264.1|426
1649050200000|2022-04-04 05:30:00|198416.8|198266.8|198398|198248|198431.1|198281.1|198382|198232|510
1649050500000|2022-04-04 05:35:00|198397.4|198247.4|198396.1|198246.1|198422.9|198272.9|198382.3|198232.3|495
1649050800000|2022-04-04 05:40:00|198395.7|198245.7|198430.2|198280.2|198434.9|198284.9|198378.9|198228.9|576
1649051100000|2022-04-04 05:45:00|198430|198280|198437.8|198287.8|198446.8|198296.8|198424.7|198274.7|364
1649051400000|2022-04-04 05:50:00|198440|198290|198429.5|198279.5|198452.9|198302.9|198409.3|198259.3|478
1649051700000|2022-04-04 05:55:00|198430.8|198280.8|198392.7|198242.7|198437.8|198287.8|198389.5|198239.5|366
1649052000000|2022-04-04 06:00:00|198397.5|198247.5|198327.3|198177.3|198400.2|198250.2|198312.7|198162.7|536
1649052300000|2022-04-04 06:05:00|198320|198170|198360.4|198210.4|198374.2|198224.2|198302|198152|510
1649052600000|2022-04-04 06:10:00|198359.4|198209.4|198430.2|198280.2|198434.6|198284.6|198350.8|198200.8|536
1649052900000|2022-04-04 06:15:00|198434.9|198284.9|198411.8|198261.8|198437.8|198287.8|198390.5|198240.5|494
1649053200000|2022-04-04 06:20:00|198412.5|198262.5|198420.8|198270.8|198433|198283|198376.4|198226.4|484
1649053500000|2022-04-04 06:25:00|198420.9|198270.9|198444.8|198294.8|198469.9|198319.9|198418.1|198268.1|575
1649053800000|2022-04-04 06:30:00|198443.1|198293.1|198399|198249|198446.9|198296.9|198394.8|198244.8|559
1649054100000|2022-04-04 06:35:00|198402.8|198252.8|198400.6|198250.6|198424|198274|198389.9|198239.9|608
1649054400000|2022-04-04 06:40:00|198401.5|198251.5|198383.9|198233.9|198411.3|198261.3|198359.8|198209.8|639
1649054700000|2022-04-04 06:45:00|198384|198234|198387.8|198237.8|198402.1|198252.1|198379.7|198229.7|545
1649055000000|2022-04-04 06:50:00|198389.9|198239.9|198367|198217|198391.9|198241.9|198340|198190|579
1649055300000|2022-04-04 06:55:00|198366.3|198216.3|198395.3|198245.3|198423.4|198273.4|198341.6|198191.6|754
1649055600000|2022-04-04 07:00:00|198394.9|198244.9|198424.8|198274.8|198446.2|198343.9|198373.4|198231.7|597
1649055900000|2022-04-04 07:05:00|198425.4|198275.4|198408.6|198258.6|198473.8|198323.8|198355.3|198205.3|585
1649056200000|2022-04-04 07:10:00|198408.2|198258.2|198471.9|198321.9|198503.5|198353.5|198406|198256|653
1649056500000|2022-04-04 07:15:00|198469.8|198319.8|198332.9|198182.9|198475.2|198325.2|198302.1|198177.2|626
1649056800000|2022-04-04 07:20:00|198333.9|198183.9|198381.2|198231.2|198406.1|198256.1|198332.1|198182.1|579
1649057100000|2022-04-04 07:25:00|198386.2|198236.2|198382.2|198232.2|198426.7|198276.7|198341|198191|649
1649057400000|2022-04-04 07:30:00|198381.8|198231.8|198342.9|198192.9|198405.6|198255.6|198286.7|198185.5|553
1649057700000|2022-04-04 07:35:00|198341.6|198191.6|198379.9|198229.9|198401.6|198303.1|198326.5|198190.1|472
1649058000000|2022-04-04 07:40:00|198381|198231|198387.2|198237.2|198407.1|198257.1|198359.1|198209.1|577
1649058300000|2022-04-04 07:45:00|198387.9|198237.9|198349.6|198199.6|198390.9|198240.9|198334.7|198184.7|649
1649058600000|2022-04-04 07:50:00|198350|198200|198349.7|198199.7|198351.6|198201.6|198342|198192|543
1649058900000|2022-04-04 07:55:00|198349.8|198199.8|198379.6|198229.6|198407.6|198257.6|198349.8|198199.8|556
1649059200000|2022-04-04 08:00:00|198378.6|198228.6|198442.5|198292.5|198461.6|198311.6|198376.3|198226.3|731
1649059500000|2022-04-04 08:05:00|198441.9|198291.9|198424.9|198274.9|198491.4|198341.4|198423.5|198273.5|631
1649059800000|2022-04-04 08:10:00|198425|198275|198424.7|198274.7|198448.5|198298.5|198375.2|198225.2|644
1649060100000|2022-04-04 08:15:00|198424.8|198274.8|198385.9|198235.9|198465.4|198315.4|198353.3|198235.9|561
1649060400000|2022-04-04 08:20:00|198386.3|198236.3|198390.1|198240.1|198403.3|198253.3|198343.9|198193.9|523
1649060700000|2022-04-04 08:25:00|198391|198241|198420.5|198270.5|198425.7|198275.7|198379.6|198229.6|521
1649061000000|2022-04-04 08:30:00|198420.1|198270.1|198351.3|198201.3|198426.5|198276.5|198339.1|198189.1|496
1649061300000|2022-04-04 08:35:00|198351.5|198201.5|198396.3|198246.3|198415.1|198265.1|198341.1|198191.1|625
1649061600000|2022-04-04 08:40:00|198395.9|198245.9|198406.3|198256.3|198442.3|198292.3|198349.6|198199.6|753
1649061900000|2022-04-04 08:45:00|198410|198260|198448.2|198298.2|198470.9|198320.9|198410|198260|780
1649062200000|2022-04-04 08:50:00|198448.5|198298.5|198400.7|198250.7|198466.8|198316.8|198394.3|198244.3|685
1649062500000|2022-04-04 08:55:00|198406.9|198256.9|198431.3|198281.3|198449.9|198344.5|198391.7|198256.9|529
1649062800000|2022-04-04 09:00:00|198432.2|198282.2|198354.5|198204.5|198450.4|198300.4|198332.7|198182.7|730
1649063100000|2022-04-04 09:05:00|198356.5|198206.5|198307.2|198157.2|198356.5|198206.5|198291.3|198141.3|577
1649063400000|2022-04-04 09:10:00|198306.5|198156.5|198302.9|198152.9|198324|198174|198296.3|198146.3|520
1649063700000|2022-04-04 09:15:00|198304.7|198154.7|198240.8|198090.8|198304.7|198154.7|198212.6|198062.6|616
1649064000000|2022-04-04 09:20:00|198241.4|198091.4|198230.1|198080.1|198246.7|198096.7|198216.5|198066.5|551
1649064300000|2022-04-04 09:25:00|198228.7|198078.7|198269.2|198119.2|198315.1|198165.1|198217.8|198067.8|639
1649064600000|2022-04-04 09:30:00|198270.6|198120.6|198309.7|198159.7|198325.4|198214.5|198264.5|198118|623
1649064900000|2022-04-04 09:35:00|198310.6|198160.6|198249.4|198099.4|198311.9|198161.9|198226|198076|655
1649065200000|2022-04-04 09:40:00|198249.1|198099.1|198367.4|198217.4|198383.7|198233.7|198198|198082.6|664
1649065500000|2022-04-04 09:45:00|198370.7|198220.7|198424.3|198274.3|198445.3|198295.3|198346.3|198196.3|567
1649065800000|2022-04-04 09:50:00|198430.6|198280.6|198422.2|198272.2|198444.8|198303.7|198347.4|198241.6|486
1649066100000|2022-04-04 09:55:00|198424.8|198274.8|198365.1|198215.1|198445.7|198295.7|198345.7|198195.7|417
1649066400000|2022-04-04 10:00:00|198365.4|198215.4|198303.4|198153.4|198388.5|198238.5|198273.9|198123.9|573
1649066700000|2022-04-04 10:05:00|198302.7|198152.7|198301|198151|198310.1|198160.1|198267.8|198117.8|468
1649067000000|2022-04-04 10:10:00|198301.6|198151.6|198282.9|198132.9|198319.1|198169.1|198277.3|198127.3|543
1649067300000|2022-04-04 10:15:00|198281.7|198131.7|198242.7|198092.7|198288.7|198138.7|198240.4|198090.4|619
1649067600000|2022-04-04 10:20:00|198244.2|198094.2|198266.2|198116.2|198276.2|198126.2|198243.5|198093.5|455
1649067900000|2022-04-04 10:25:00|198265.3|198115.3|198273.5|198123.5|198279.8|198129.8|198256|198106|585
1649068200000|2022-04-04 10:30:00|198273.4|198123.4|198303.9|198153.9|198310.5|198160.5|198269.5|198119.5|379
1649068500000|2022-04-04 10:35:00|198304|198154|198348.6|198198.6|198382.9|198232.9|198300.5|198150.5|535
1649068800000|2022-04-04 10:40:00|198348.4|198198.4|198315.6|198165.6|198359.4|198209.4|198281.4|198131.4|514
1649069100000|2022-04-04 10:45:00|198315.1|198165.1|198323.6|198173.6|198327.6|198177.6|198311.7|198161.7|406
1649069400000|2022-04-04 10:50:00|198324.8|198174.8|198344.7|198194.7|198352.9|198202.9|198314.9|198164.9|481
1649069700000|2022-04-04 10:55:00|198344.8|198194.8|198378.9|198228.9|198382.3|198232.3|198320.9|198170.9|504
1649070000000|2022-04-04 11:00:00|198324.3|198274.3|198353.3|198203.3|198379.3|198278.6|198318.8|198193.7|477
1649070300000|2022-04-04 11:05:00|198353|198203|198340|198190|198359.5|198209.5|198328.9|198178.9|501
1649070600000|2022-04-04 11:10:00|198340.2|198190.2|198338.3|198188.3|198364|198214|198336.7|198186.7|433
1649070900000|2022-04-04 11:15:00|198338.5|198188.5|198386.8|198236.8|198396.5|198287|198334.6|198184.6|513
1649071200000|2022-04-04 11:20:00|198387.6|198237.6|198386.2|198236.2|198397.3|198293.9|198338.6|198224.9|563
1649071500000|2022-04-04 11:25:00|198386.5|198236.5|198359.7|198309.7|198419.6|198314.2|198344.9|198227.1|436
1649071800000|2022-04-04 11:30:00|198351.8|198301.8|198412.4|198262.4|198426.6|198305.9|198347.8|198250.6|517
1649072100000|2022-04-04 11:35:00|198412.5|198262.5|198421.7|198271.7|198424.7|198314.5|198360.1|198257.9|380
1649072400000|2022-04-04 11:40:00|198420|198270|198498.9|198348.9|198520.4|198420.3|198420|198270|455
1649072700000|2022-04-04 11:45:00|198498.7|198348.7|198599.2|198449.2|198605.9|198505.6|198445.8|198334.4|529
1649073000000|2022-04-04 11:50:00|198599.3|198449.3|198546.5|198496.5|198626.8|198499.5|198537.7|198435.4|463
1649073300000|2022-04-04 11:55:00|198542.2|198492.2|198572.5|198422.5|198637.1|198534.4|198518.4|198418.2|574
1649073600000|2022-04-04 12:00:00|198573.2|198423.2|198479.5|198329.5|198573.2|198464|198413.3|198311.6|703
1649073900000|2022-04-04 12:05:00|198479.2|198329.2|198377.3|198327.3|198530.1|198431.5|198360.8|198260.7|629
1649074200000|2022-04-04 12:10:00|198376.6|198326.6|198419.6|198269.6|198431.3|198330.6|198368.6|198267.7|458
1649074500000|2022-04-04 12:15:00|198422.1|198272.1|198320|198270|198423.6|198284.2|198279.9|198182.1|677
1649074800000|2022-04-04 12:20:00|198303|198253|198300.3|198150.3|198381.7|198282.7|198223.9|198119.7|807
1649075100000|2022-04-04 12:25:00|198300.1|198150.1|198327.1|198177.1|198330.3|198225.8|198231.8|198130.1|748
1649075400000|2022-04-04 12:30:00|198269.2|198219.2|198120.5|197970.5|198344.6|198239.7|198064.6|197964.6|744
1649075700000|2022-04-04 12:35:00|198124.8|197974.8|198146.6|197996.6|198169.9|198068.9|198065.1|197967.7|611
1649076000000|2022-04-04 12:40:00|198146.8|197996.8|198184.2|198034.2|198197.8|198093.4|198099.2|197981|602
1649076300000|2022-04-04 12:45:00|198183.7|198033.7|198269|198119|198302.5|198152.5|198144.8|198032.9|608
1649076600000|2022-04-04 12:50:00|198270.5|198120.5|198268.4|198118.4|198290.1|198140.1|198265.5|198115.5|544
1649076900000|2022-04-04 12:55:00|198267|198117|198257.6|198107.6|198280.9|198162.3|198168.9|198050.5|735
1649077200000|2022-04-04 13:00:00|198256.2|198106.2|198094.9|197944.9|198262|198158.9|198052.3|197939.5|687
1649077500000|2022-04-04 13:05:00|198095.7|197945.7|197974.2|197824.2|198098.7|197980.4|197936.2|197823.1|684
1649077800000|2022-04-04 13:10:00|197974.6|197824.6|197939.9|197789.9|197995|197891.5|197882|197775.2|721
1649078100000|2022-04-04 13:15:00|197940.3|197790.3|197696.5|197546.5|197940.8|197833.2|197641.7|197541.2|763
1649078400000|2022-04-04 13:20:00|197695.4|197545.4|197664.6|197514.6|197706|197594.7|197605.2|197494.5|738
1649078700000|2022-04-04 13:25:00|197664.8|197514.8|197740.2|197590.2|197744.5|197639.6|197584|197486.9|836
1649079000000|2022-04-04 13:30:00|197738.5|197588.5|197693.2|197543.2|197844.4|197694.4|197633.3|197530.6|985
1649079300000|2022-04-04 13:35:00|197693.1|197543.1|197669.6|197519.6|197731.1|197627.9|197622.7|197515|897
1649079600000|2022-04-04 13:40:00|197667.1|197517.1|197697.9|197547.9|197699.4|197597.4|197548.9|197448.5|925
1649079900000|2022-04-04 13:45:00|197698|197548|197599.9|197449.9|197753.9|197644.3|197543.1|197441|974
1649080200000|2022-04-04 13:50:00|197600.2|197450.2|197607.8|197557.8|197664.1|197563.8|197523.2|197417.7|958
1649080500000|2022-04-04 13:55:00|197652|197502|197602.1|197452.1|197659.7|197556.5|197536.4|197422.6|808
1649080800000|2022-04-04 14:00:00|197602.8|197452.8|197605.3|197555.3|197666|197569.9|197559.7|197450.8|841
1649081100000|2022-04-04 14:05:00|197606|197556|197525.1|197475.1|197660.5|197564.4|197495.8|197394.9|714
1649081400000|2022-04-04 14:10:00|197524.7|197474.7|197531.9|197481.9|197600.8|197492.5|197502.5|197357.5|842
1649081700000|2022-04-04 14:15:00|197532.6|197482.6|197570.6|197420.6|197655.5|197560.4|197523.2|197417.3|758
1649082000000|2022-04-04 14:20:00|197568.6|197418.6|197512.5|197362.5|197573.9|197467.6|197383.8|197289.9|856
1649082300000|2022-04-04 14:25:00|197511.8|197361.8|197605.9|197555.9|197660.3|197560.5|197469.8|197355.1|653
1649082600000|2022-04-04 14:30:00|197657.7|197507.7|197744.6|197594.6|197749.9|197611.9|197611.9|197505.9|774
1649082900000|2022-04-04 14:35:00|197743.9|197593.9|197685.2|197535.2|197745.6|197605.6|197634.9|197527.9|788
1649083200000|2022-04-04 14:40:00|197685.1|197535.1|197656.8|197606.8|197714.8|197613.6|197626.1|197527.5|874
1649083500000|2022-04-04 14:45:00|197655.9|197605.9|197631|197581|197714.4|197612.5|197623|197527.9|849
1649083800000|2022-04-04 14:50:00|197631.4|197581.4|197627.7|197477.7|197681.5|197583.9|197563.5|197464.2|874
1649084100000|2022-04-04 14:55:00|197628.3|197478.3|197553.1|197403.1|197634.1|197530.4|197398|197288.2|932
1649084400000|2022-04-04 15:00:00|197552.7|197402.7|197393.9|197243.9|197557.4|197462.2|197302.5|197195.4|821
1649084700000|2022-04-04 15:05:00|197393.8|197243.8|197467.9|197317.9|197514|197413.9|197363.3|197243.8|625
1649085000000|2022-04-04 15:10:00|197467.8|197317.8|197478.3|197328.3|197510.9|197406.3|197403.3|197306.6|730
1649085300000|2022-04-04 15:15:00|197477.3|197327.3|197516.4|197466.4|197548.1|197472.2|197432.2|197326.3|693
1649085600000|2022-04-04 15:20:00|197517.1|197467.1|197492.4|197442.4|197602.2|197493|197492.4|197394.9|711
1649085900000|2022-04-04 15:25:00|197492.8|197442.8|197502.5|197352.5|197562|197452.9|197444.2|197335.2|700
1649086200000|2022-04-04 15:30:00|197506.3|197356.3|197541.1|197391.1|197551.1|197449.1|197480.6|197350.5|622
1649086500000|2022-04-04 15:35:00|197541.5|197391.5|197424.8|197374.8|197545.6|197434.3|197421.8|197335.9|715
1649086800000|2022-04-04 15:40:00|197424.7|197374.7|197512.4|197362.4|197528.6|197402.4|197423.9|197319|665
1649087100000|2022-04-04 15:45:00|197513|197363|197420.7|197370.7|197561.4|197466.5|197415|197307.2|742
1649087400000|2022-04-04 15:50:00|197420.4|197370.4|197489.5|197439.5|197557.5|197454.8|197420.4|197310.9|830
1649087700000|2022-04-04 15:55:00|197489.6|197439.6|197497.8|197447.8|197558.8|197458|197481.1|197379.6|768
1649088000000|2022-04-04 16:00:00|197499|197449|197564.8|197414.8|197571.1|197470.5|197477.7|197374.8|710
1649088300000|2022-04-04 16:05:00|197515|197465|197529.3|197479.3|197589.8|197490.7|197514.7|197420.6|484
1649088600000|2022-04-04 16:10:00|197526.3|197476.3|197470.3|197420.3|197529.4|197479.4|197443.5|197393.5|500
1649088900000|2022-04-04 16:15:00|197469.4|197419.4|197406.6|197356.6|197487|197437|197405|197355|429
1649089200000|2022-04-04 16:20:00|197406.5|197356.5|197460.8|197310.8|197464.2|197359.9|197401.3|197300.1|565
1649089500000|2022-04-04 16:25:00|197461.1|197311.1|197565.7|197415.7|197590|197481.3|197438.7|197309.7|692
1649089800000|2022-04-04 16:30:00|197564.8|197414.8|197654.3|197504.3|197658.7|197508.7|197530.5|197414|690
1649090100000|2022-04-04 16:35:00|197654.1|197504.1|197671.3|197521.3|197672.9|197561.2|197611.2|197463.1|655
1649090400000|2022-04-04 16:40:00|197670.7|197520.7|197657|197607|197740.1|197637.6|197624.6|197518.1|693
1649090700000|2022-04-04 16:45:00|197657.1|197607.1|197823.1|197673.1|197826.4|197721.9|197656.4|197573.1|565
1649091000000|2022-04-04 16:50:00|197824|197674|197907.4|197757.4|197912|197808.5|197769.7|197667.9|652
1649091300000|2022-04-04 16:55:00|197907.3|197757.3|197918.2|197768.2|197950.7|197850.1|197857.7|197752.4|686
1649091600000|2022-04-04 17:00:00|197921.5|197771.5|197878|197828|197951.1|197890.1|197853.7|197753.8|787
1649091900000|2022-04-04 17:05:00|197879|197829|197921.5|197871.5|198018.6|197920|197858|197769.7|760
1649092200000|2022-04-04 17:10:00|197921.7|197871.7|197895.9|197845.9|197985.9|197890.3|197867|197788.9|682
1649092500000|2022-04-04 17:15:00|197895.8|197845.8|197940.5|197790.5|197952.8|197847.7|197861.7|197761.7|795
1649092800000|2022-04-04 17:20:00|197941.1|197791.1|197846.2|197796.2|197943.3|197842.8|197843.8|197748|744
1649093100000|2022-04-04 17:25:00|197845.7|197795.7|197867|197817|197915.1|197819.5|197845.5|197753.7|640
1649093400000|2022-04-04 17:30:00|197921|197771|197871.4|197821.4|197921|197824.9|197862|197766.6|453
1649093700000|2022-04-04 17:35:00|197870.8|197820.8|197903.7|197853.7|197955.7|197866.9|197868.6|197799.8|556
1649094000000|2022-04-04 17:40:00|197906.2|197856.2|198029.7|197879.7|198029.7|197931.7|197901.3|197802.5|568
1649094300000|2022-04-04 17:45:00|198030|197880|198104.4|197954.4|198106.4|198004.6|198006.5|197872.6|560
1649094600000|2022-04-04 17:50:00|198106.5|197956.5|198103.7|197953.7|198140.5|198040.6|198043.5|197935.9|646
1649094900000|2022-04-04 17:55:00|198104.7|197954.7|197978|197928|198107.5|198004.9|197957|197856.5|595
1649095200000|2022-04-04 18:00:00|197979|197929|198028.2|197878.2|198070.5|197968.9|197966.1|197874.3|666
1649095500000|2022-04-04 18:05:00|197976.4|197926.4|197979.4|197929.4|198061.6|197941.3|197972.6|197867.9|541
1649095800000|2022-04-04 18:10:00|197979.2|197929.2|198028.9|197878.9|198032.5|197929.8|197972.6|197873.5|543
1649096100000|2022-04-04 18:15:00|198029|197879|198037.4|197887.4|198071.7|197938.5|197988.5|197871.2|599
1649096400000|2022-04-04 18:20:00|198037.2|197887.2|198080.1|197930.1|198089.9|197980.4|198006.6|197882|591
1649096700000|2022-04-04 18:25:00|198079.9|197929.9|198059.5|198009.5|198116.4|198016.2|198026.6|197925.2|434
1649097000000|2022-04-04 18:30:00|198058.1|198008.1|198197.9|198047.9|198197.9|198082.1|198058.1|197949.9|623
1649097300000|2022-04-04 18:35:00|198197.1|198047.1|198121.1|197971.1|198199.4|198089.1|198118.5|197968.5|507
1649097600000|2022-04-04 18:40:00|198123.4|197973.4|198099.8|197949.8|198145.9|198005.6|198032.2|197910.5|613
1649097900000|2022-04-04 18:45:00|198101.3|197951.3|198063.2|198013.2|198118.8|198020.2|198050.5|197949.2|631
1649098200000|2022-04-04 18:50:00|198063.6|198013.6|198153.9|198003.9|198174.1|198073.6|198060.3|197956.5|632
1649098500000|2022-04-04 18:55:00|198154.9|198004.9|198147.9|197997.9|198159.4|198059.9|198064.6|197961.6|816
1649098800000|2022-04-04 19:00:00|198153.3|198003.3|198105.4|198055.4|198190.4|198080.8|198096.9|197993.5|620
1649099100000|2022-04-04 19:05:00|198152|198002|198149.2|197999.2|198174|198043|198075.2|197958.9|509
1649099400000|2022-04-04 19:10:00|198153.3|198003.3|198149.8|197999.8|198158.7|198042.6|198092.4|197990.1|677
1649099700000|2022-04-04 19:15:00|198152.6|198002.6|198151.8|198001.8|198159.2|198053|198089|197987.9|627
1649100000000|2022-04-04 19:20:00|198147.2|197997.2|198106.7|197956.7|198147.8|198006.3|198023.3|197922.6|659
1649100300000|2022-04-04 19:25:00|198106.3|197956.3|198166.5|198016.5|198170.5|198058.5|198093|197943|521
1649100600000|2022-04-04 19:30:00|198165.2|198015.2|198316.2|198166.2|198319.7|198169.7|198163.9|198013.9|595
1649100900000|2022-04-04 19:35:00|198316.5|198166.5|198329.2|198179.2|198339|198189|198277.6|198127.6|604
1649101200000|2022-04-04 19:40:00|198330.2|198180.2|198342.4|198192.4|198349.5|198203.1|198244.3|198129.3|594
1649101500000|2022-04-04 19:45:00|198333.7|198183.7|198348.7|198198.7|198352.9|198233.9|198235.2|198131.8|657
1649101800000|2022-04-04 19:50:00|198348.8|198198.8|198350.5|198200.5|198370.8|198220.8|198337.5|198187.5|715
1649102100000|2022-04-04 19:55:00|198350.6|198200.6|198285.6|198235.6|198395.4|198290.3|198285.6|198182.7|798
1649102400000|2022-04-04 20:00:00|198288.2|198238.2|198338.6|198188.6|198348.4|198248|198281.1|198171.2|583
1649102700000|2022-04-04 20:05:00|198338|198188|198365.8|198215.8|198400.1|198250.1|198334.6|198184.6|396
1649103000000|2022-04-04 20:10:00|198366.3|198216.3|198326.7|198176.7|198375.9|198275.9|198309.5|198174.2|336
1649103300000|2022-04-04 20:15:00|198326.5|198176.5|198288.6|198138.6|198338.4|198188.4|198280.8|198130.8|399
1649103600000|2022-04-04 20:20:00|198289.9|198139.9|198299.1|198149.1|198321.2|198171.2|198289.9|198139.9|318
1649103900000|2022-04-04 20:25:00|198300|198150|198265.8|198115.8|198300|198150|198259.5|198109.5|412
1649104200000|2022-04-04 20:30:00|198266|198116|198257.6|198107.6|198280.7|198130.7|198256|198106|324
1649104500000|2022-04-04 20:35:00|198256.3|198106.3|198262.3|198112.3|198278.6|198128.6|198251.9|198101.9|387
1649104800000|2022-04-04 20:40:00|198263|198113|198184.3|198034.3|198267.6|198117.6|198178.5|198028.5|386
1649105100000|2022-04-04 20:45:00|198184.2|198034.2|198272.8|198122.8|198274.2|198124.2|198183|198033|428
1649105400000|2022-04-04 20:50:00|198263.3|198113.3|198220.6|198070.6|198280|198130|198213.4|198063.4|436
1649105700000|2022-04-04 20:55:00|198215.8|198065.8|198187.7|198037.7|198241.1|198070|198165.3|197990.9|273
1649106000000|2022-04-04 21:00:00|198174.9|198024.9|198199.8|197889.8|198242.8|198071.7|198157|197847|83
1649106300000|2022-04-04 21:05:00|198203.5|197893.5|198209.7|197903.6|198238.8|197928.8|198165.1|197855.1|98
1649106600000|2022-04-04 21:10:00|198201|197944.6|198233.3|197946|198265.9|198012.2|198149.9|197855.5|452
1649106900000|2022-04-04 21:15:00|198223.6|197967.2|198219.9|197909.9|198241.5|198018.3|198109.8|197827.6|132
1649107200000|2022-04-04 21:20:00|198225|197915|198214.1|197904.1|198244.8|198016.8|198143.8|197876.7|172
1649107500000|2022-04-04 21:25:00|198191.5|197881.5|198183.1|197888.2|198242.6|198029.2|198117.7|197880.6|126
1649107800000|2022-04-04 21:30:00|198231.3|197921.3|198242.8|197932.8|198265.6|198024.3|198110.3|197870.1|189
1649108100000|2022-04-04 21:35:00|198197.2|197909.5|198206.5|197938.5|198243.1|198014.9|198108.2|197869.2|154
1649108400000|2022-04-04 21:40:00|198135|197985|198233.2|197923.2|198254.9|198025.7|198121.2|197894.1|198
1649108700000|2022-04-04 21:45:00|198216.5|197906.5|198304.5|197994.5|198322.5|198029.2|198133.9|197891.4|358
1649109000000|2022-04-04 21:50:00|198304.7|197994.7|198301|197991|198339.3|198029.3|198268.6|197958.6|888
1649109300000|2022-04-04 21:55:00|198302.6|197992.6|198333.6|198023.6|198333.6|198023.6|198266.7|197956.7|324
1649109600000|2022-04-04 22:00:00|198323|198013|198282.6|198132.6|198354|198132.6|198243.7|197978.8|741
1649109900000|2022-04-04 22:05:00|198276.8|198126.8|198203.7|198053.7|198276.8|198126.8|198203.7|198053.7|424
1649110200000|2022-04-04 22:10:00|198208.3|198058.3|198205.3|198055.3|198232.5|198082.5|198200.3|198050.3|373
1649110500000|2022-04-04 22:15:00|198206.2|198056.2|198212.9|198062.9|198221.1|198071.1|198191.8|198041.8|213
1649110800000|2022-04-04 22:20:00|198209.8|198059.8|198208.1|198058.1|198222.2|198072.2|198194.2|198044.2|201
1649111100000|2022-04-04 22:25:00|198205.8|198055.8|198222.4|198072.4|198224.2|198074.2|198199.7|198049.7|234
1649111400000|2022-04-04 22:30:00|198208|198058|198180.3|198030.3|198219.7|198069.7|198164|198014|339
1649111700000|2022-04-04 22:35:00|198180.5|198030.5|198174.5|198024.5|198187.4|198037.4|198166.4|198016.4|220
1649112000000|2022-04-04 22:40:00|198174.4|198024.4|198182.7|198032.7|198194.1|198044.1|198152.9|198002.9|248
1649112300000|2022-04-04 22:45:00|198180.8|198030.8|198190.6|198040.6|198192.4|198042.4|198158.1|198008.1|297
1649112600000|2022-04-04 22:50:00|198190.4|198040.4|198189.8|198039.8|198201.6|198051.6|198160.6|198010.6|216
1649112900000|2022-04-04 22:55:00|198188.2|198038.2|198220.5|198070.5|198237.5|198087.5|198170.5|198020.5|299
1649113200000|2022-04-04 23:00:00|198222.9|198072.9|198175.4|198025.4|198228|198078|198157|198007|312
1649113500000|2022-04-04 23:05:00|198176.9|198026.9|198167.1|198017.1|198191.5|198041.5|198158.9|198008.9|211
1649113800000|2022-04-04 23:10:00|198174.5|198024.5|198159.8|198009.8|198183.7|198033.7|198145.3|197995.3|167
1649114100000|2022-04-04 23:15:00|198158.9|198008.9|198164.3|198014.3|198178.5|198028.5|198158.9|198008.9|210
1649114400000|2022-04-04 23:20:00|198168.4|198018.4|198165.2|198015.2|198170.7|198020.7|198157.3|198007.3|241
1649114700000|2022-04-04 23:25:00|198167.9|198017.9|198160|198010|198172.9|198022.9|198154|198004|212
1649115000000|2022-04-04 23:30:00|198158.3|198008.3|198162.6|198012.6|198175.5|198025.5|198151.2|198001.2|246
1649115300000|2022-04-04 23:35:00|198161.9|198011.9|198170|198020|198176.1|198026.1|198152.2|198002.2|224
1649115600000|2022-04-04 23:40:00|198171.1|198021.1|198179.3|198029.3|198189.5|198039.5|198158.2|198008.2|202
1649115900000|2022-04-04 23:45:00|198180.3|198030.3|198221.8|198071.8|198235|198085|198159.1|198009.1|342
1649116200000|2022-04-04 23:50:00|198224|198074|198237.4|198087.4|198245.8|198095.8|198201.8|198051.8|328
1649116500000|2022-04-04 23:55:00|198238.1|198088.1|198227.1|198077.1|198249.6|198099.6|198205.9|198055.9|363
1649116800000|2022-04-05 00:00:00|198234|198084|198220.9|198070.9|198241.3|198091.3|198199.5|198049.5|659
1649117100000|2022-04-05 00:05:00|198225.5|198075.5|198225.4|198075.4|198231.4|198081.4|198197.3|198047.3|716
1649117400000|2022-04-05 00:10:00|198224.7|198074.7|198208.2|198058.2|198228.9|198078.9|198196.6|198046.6|561
1649117700000|2022-04-05 00:15:00|198206.7|198056.7|198225.7|198075.7|198263|198113|198204.5|198054.5|522
1649118000000|2022-04-05 00:20:00|198227|198077|198226.3|198076.3|198238.3|198088.3|198190.7|198040.7|426
1649118300000|2022-04-05 00:25:00|198224.8|198074.8|198228.9|198078.9|198258.8|198108.8|198210.9|198060.9|533
1649118600000|2022-04-05 00:30:00|198230.9|198080.9|198241.6|198091.6|198254.1|198104.1|198214.5|198064.5|387
1649118900000|2022-04-05 00:35:00|198241.3|198091.3|198237.7|198087.7|198251.9|198101.9|198228.8|198078.8|378
1649119200000|2022-04-05 00:40:00|198240.4|198090.4|198247.2|198097.2|198248.4|198098.4|198230.7|198080.7|311
1649119500000|2022-04-05 00:45:00|198246.5|198096.5|198210.6|198060.6|198247.7|198097.7|198156.9|198006.9|753
1649119800000|2022-04-05 00:50:00|198214.3|198064.3|198170.5|198020.5|198235|198085|198150.5|198000.5|627
1649120100000|2022-04-05 00:55:00|198197|198047|198159.8|198009.8|198197|198047|198148.9|197998.9|371
1649120400000|2022-04-05 01:00:00|198161.1|198011.1|198188|198038|198203.9|198053.9|198148.4|197998.4|328
1649120700000|2022-04-05 01:05:00|198188.2|198038.2|198161.2|198011.2|198212.5|198062.5|198155.7|198005.7|263
1649121000000|2022-04-05 01:10:00|198160.8|198010.8|198172.2|198022.2|198180.5|198030.5|198155.3|198005.3|365
1649121300000|2022-04-05 01:15:00|198172.9|198022.9|198163.8|198013.8|198189|198039|198159.1|198009.1|340
1649121600000|2022-04-05 01:20:00|198164.4|198014.4|198173.1|198023.1|198193.2|198043.2|198158.6|198008.6|434
1649121900000|2022-04-05 01:25:00|198183.5|198033.5|198183.8|198033.8|198203.5|198053.5|198170.8|198020.8|227
1649122200000|2022-04-05 01:30:00|198187.5|198037.5|198185.1|198035.1|198210.5|198060.5|198165.1|198015.1|288
1649122500000|2022-04-05 01:35:00|198188.9|198038.9|198182.6|198032.6|198210|198060|198172|198022|211
1649122800000|2022-04-05 01:40:00|198179.6|198029.6|198169.8|198019.8|198203.1|198053.1|198163|198013|309
1649123100000|2022-04-05 01:45:00|198169.1|198019.1|198172.3|198022.3|198194|198044|198161.8|198011.8|373
1649123400000|2022-04-05 01:50:00|198169.2|198019.2|198162.4|198012.4|198180.8|198030.8|198152.6|198002.6|246
1649123700000|2022-04-05 01:55:00|198160.7|198010.7|198160.2|198010.2|198183.9|198033.9|198151.1|198001.1|308
1649124000000|2022-04-05 02:00:00|198161.8|198011.8|198154.2|198004.2|198169.7|198019.7|198152|198002|222
1649124300000|2022-04-05 02:05:00|198155.4|198005.4|198156.2|198006.2|198179.5|198029.5|198148.4|197998.4|223
1649124600000|2022-04-05 02:10:00|198151.2|198001.2|198154.2|198004.2|198179.8|198029.8|198147.4|197997.4|175
1649124900000|2022-04-05 02:15:00|198152.9|198002.9|198156.1|198006.1|198184.5|198034.5|198145.5|197995.5|215
1649125200000|2022-04-05 02:20:00|198175.4|198025.4|198149.4|197999.4|198183.5|198057.5|198105.7|197988.2|254
1649125500000|2022-04-05 02:25:00|198150.1|198000.1|198145.6|197995.6|198161.8|198011.8|198134.1|197984.1|221
1649125800000|2022-04-05 02:30:00|198146.1|197996.1|198145.4|197995.4|198157.3|198007.3|198136.5|197986.5|225
1649126100000|2022-04-05 02:35:00|198148.9|197998.9|198160.7|198010.7|198173.3|198023.3|198143.4|197993.4|263
1649126400000|2022-04-05 02:40:00|198160.1|198010.1|198157.6|198007.6|198173.3|198023.3|198147.1|197997.1|189
1649126700000|2022-04-05 02:45:00|198158|198008|198165.2|198015.2|198175.2|198025.2|198150|198000|226
1649127000000|2022-04-05 02:50:00|198166.2|198016.2|198173.7|198023.7|198185.5|198035.5|198154|198004|227
1649127300000|2022-04-05 02:55:00|198169.3|198019.3|198168.7|198018.7|198190.4|198040.4|198163.5|198013.5|280
1649127600000|2022-04-05 03:00:00|198171.2|198021.2|198169.1|198019.1|198182.4|198032.4|198165.1|198015.1|152
1649127900000|2022-04-05 03:05:00|198167.4|198017.4|198165.5|198015.5|198180.8|198030.8|198165.5|198015.5|218
1649128200000|2022-04-05 03:10:00|198167.3|198017.3|198188.1|198038.1|198190|198040|198152.1|198002.1|277
1649128500000|2022-04-05 03:15:00|198187.8|198037.8|198193.3|198043.3|198194.7|198044.7|198173.4|198023.4|204
1649128800000|2022-04-05 03:20:00|198187|198037|198184.7|198034.7|198195.9|198045.9|198164.4|198014.4|272
1649129100000|2022-04-05 03:25:00|198185.3|198035.3|198199.3|198049.3|198205|198055|198176.3|198026.3|350
1649129400000|2022-04-05 03:30:00|198197.7|198047.7|198196.4|198046.4|198219.7|198069.7|198185.4|198035.4|299
1649129700000|2022-04-05 03:35:00|198196|198046|198203.7|198053.7|198204.4|198054.4|198184.2|198034.2|283
1649130000000|2022-04-05 03:40:00|198198.3|198048.3|198204.3|198054.3|198211.4|198061.4|198184.3|198034.3|262
1649130300000|2022-04-05 03:45:00|198203|198053|198192.8|198042.8|198212|198062|198166.4|198016.4|201
1649130600000|2022-04-05 03:50:00|198192.3|198042.3|198192.5|198042.5|198211.3|198061.3|198186.5|198036.5|271
1649130900000|2022-04-05 03:55:00|198190.7|198040.7|198197.2|198047.2|198198.1|198048.1|198174.3|198024.3|368
1649131200000|2022-04-05 04:00:00|198197.5|198047.5|198209.1|198059.1|198223.1|198073.1|198189.6|198039.6|327
1649131500000|2022-04-05 04:05:00|198211.9|198061.9|198223.1|198073.1|198231.4|198081.4|198198.1|198048.1|447
1649131800000|2022-04-05 04:10:00|198223.2|198073.2|198213.8|198063.8|198230.2|198080.2|198205.5|198055.5|424
1649132100000|2022-04-05 04:15:00|198213.6|198063.6|198259.3|198109.3|198262.1|198112.1|198209.2|198059.2|431
1649132400000|2022-04-05 04:20:00|198259.4|198109.4|198253.3|198103.3|198270.6|198120.6|198244.5|198094.5|377
1649132700000|2022-04-05 04:25:00|198253|198103|198258.9|198108.9|198270.1|198120.1|198226.1|198076.1|404
1649133000000|2022-04-05 04:30:00|198263.8|198113.8|198164.9|198014.9|198265.3|198115.3|198153|198003|623
1649133300000|2022-04-05 04:35:00|198161.5|198011.5|198166.9|198016.9|198189.5|198039.5|198154.2|198004.2|346
1649133600000|2022-04-05 04:40:00|198170.9|198020.9|198151.1|198001.1|198185.5|198035.5|198144.5|197994.5|410
1649133900000|2022-04-05 04:45:00|198161.7|198011.7|198161|198011|198188|198038|198150.5|198000.5|509
1649134200000|2022-04-05 04:50:00|198163.5|198013.5|198169.1|198019.1|198189|198039|198155.9|198005.9|296
1649134500000|2022-04-05 04:55:00|198167|198017|198167.5|198017.5|198173.9|198023.9|198160.7|198010.7|321
1649134800000|2022-04-05 05:00:00|198167.2|198017.2|198162.4|198012.4|198177.2|198027.2|198160|198010|384
1649135100000|2022-04-05 05:05:00|198162.5|198012.5|198168.2|198018.2|198177.5|198027.5|198158.9|198008.9|327
1649135400000|2022-04-05 05:10:00|198168.8|198018.8|198163.7|198013.7|198183.1|198033.1|198159.3|198009.3|292
1649135700000|2022-04-05 05:15:00|198163.6|198013.6|198176.2|198026.2|198184.2|198034.2|198145.2|197995.2|279
1649136000000|2022-04-05 05:20:00|198175.9|198025.9|198164.7|198014.7|198183|198033|198158.9|198008.9|245
1649136300000|2022-04-05 05:25:00|198164.3|198014.3|198174.1|198024.1|198177.7|198027.7|198162.2|198012.2|272
1649136600000|2022-04-05 05:30:00|198173.6|198023.6|198171.1|198021.1|198181|198031|198164.8|198014.8|297
1649136900000|2022-04-05 05:35:00|198170.9|198020.9|198179.7|198029.7|198206.7|198056.7|198146|197996|406
1649137200000|2022-04-05 05:40:00|198178.4|198028.4|198181|198031|198213.6|198063.6|198171.1|198021.1|443
1649137500000|2022-04-05 05:45:00|198182|198032|198156.9|198006.9|198195|198045|198150|198000|382
1649137800000|2022-04-05 05:50:00|198157.2|198007.2|198110|197960|198167.3|198017.3|198105.9|197955.9|516
1649138100000|2022-04-05 05:55:00|198109.4|197959.4|198113.7|197963.7|198119.1|197969.1|198080.9|197930.9|432
1649138400000|2022-04-05 06:00:00|198147.3|197997.3|198095|197945|198189.3|198039.3|198088.2|197938.2|786
1649138700000|2022-04-05 06:05:00|198105.6|197955.6|198125.9|197975.9|198133.4|197983.4|198100.3|197950.3|569
1649139000000|2022-04-05 06:10:00|198125.7|197975.7|198146|197996|198159.6|198009.6|198101.4|197951.4|501
1649139300000|2022-04-05 06:15:00|198148.9|197998.9|198129.3|197979.3|198176.5|198026.5|198105.4|197955.4|524
1649139600000|2022-04-05 06:20:00|198131.5|197981.5|198122.9|197972.9|198160.2|198010.2|198104.8|197954.8|482
1649139900000|2022-04-05 06:25:00|198121.4|197971.4|198151.2|198001.2|198164.1|198014.1|198100.8|197950.8|610
1649140200000|2022-04-05 06:30:00|198153.5|198003.5|198138.3|197988.3|198157.5|198007.5|198117.8|197967.8|431
1649140500000|2022-04-05 06:35:00|198139.7|197989.7|198163.2|198013.2|198187.5|198037.5|198105.2|197955.2|550
1649140800000|2022-04-05 06:40:00|198162.9|198012.9|198131.8|197981.8|198167.4|198017.4|198120.3|197970.3|523
1649141100000|2022-04-05 06:45:00|198131.2|197981.2|198092.3|197942.3|198161.3|198011.3|198080.6|197930.6|571
1649141400000|2022-04-05 06:50:00|198092.5|197942.5|198043.1|197893.1|198118.5|197968.5|198019|197869|531
1649141700000|2022-04-05 06:55:00|198043.5|197893.5|198018.2|197868.2|198088.1|197938.1|198013.6|197863.6|814
1649142000000|2022-04-05 07:00:00|198015|197865|197983.7|197833.7|198023|197873|197874.7|197724.7|916
1649142300000|2022-04-05 07:05:00|197984.4|197834.4|198016.3|197866.3|198057.6|197907.6|197982.7|197832.7|772
1649142600000|2022-04-05 07:10:00|198015.2|197865.2|197939.3|197789.3|198091|197941|197936.6|197786.6|813
1649142900000|2022-04-05 07:15:00|197941|197791|197924.6|197774.6|197999.2|197849.2|197905.7|197755.7|870
1649143200000|2022-04-05 07:20:00|197925|197775|197952.8|197802.8|197984.6|197834.6|197897.2|197747.2|751
1649143500000|2022-04-05 07:25:00|197952.6|197802.6|197913.1|197763.1|197953.9|197803.9|197866.4|197716.4|863
1649143800000|2022-04-05 07:30:00|197912.5|197762.5|197935.6|197785.6|197990.8|197840.8|197904.9|197754.9|683
1649144100000|2022-04-05 07:35:00|197935.8|197785.8|197938.4|197788.4|197943.2|197838.2|197868|197718|659
1649144400000|2022-04-05 07:40:00|197941.5|197791.5|197983.1|197833.1|197990|197840|197932.7|197782.7|555
1649144700000|2022-04-05 07:45:00|197988.2|197838.2|197942.3|197792.3|198021.9|197871.9|197929.5|197779.5|502
1649145000000|2022-04-05 07:50:00|197943.1|197793.1|197994.5|197844.5|198025.6|197875.6|197942.9|197792.9|551
1649145300000|2022-04-05 07:55:00|198002.6|197852.6|197939.8|197789.8|198030.6|197880.6|197935.9|197785.9|636
1649145600000|2022-04-05 08:00:00|197939.2|197789.2|197944.8|197794.8|198005.5|197855.5|197889.5|197781.5|656
1649145900000|2022-04-05 08:05:00|197944.4|197794.4|197969.8|197819.8|197979.9|197829.9|197940|197790|570
1649146200000|2022-04-05 08:10:00|197969.5|197819.5|197963.2|197813.2|197981.2|197831.2|197951|197801|729
1649146500000|2022-04-05 08:15:00|197962|197812|197933.2|197783.2|197971|197821|197841.3|197739.3|696
1649146800000|2022-04-05 08:20:00|197935|197785|197904.7|197754.7|197935|197785|197881.5|197731.5|671
1649147100000|2022-04-05 08:25:00|197904.6|197754.6|197967.2|197817.2|197973.3|197823.3|197900.8|197750.8|559
1649147400000|2022-04-05 08:30:00|197966.3|197816.3|198079.6|197929.6|198113.8|197963.8|197966.3|197816.3|596
1649147700000|2022-04-05 08:35:00|198079.7|197929.7|198055.6|197905.6|198089|197939|198040.6|197890.6|438
1649148000000|2022-04-05 08:40:00|198055.3|197905.3|198031|197881|198069.7|197919.7|198017.7|197867.7|593
1649148300000|2022-04-05 08:45:00|198033|197883|198011.5|197861.5|198035|197885|197994.8|197844.8|712
1649148600000|2022-04-05 08:50:00|198010.1|197860.1|198038.6|197888.6|198076.4|197926.4|198007.1|197857.1|632
1649148900000|2022-04-05 08:55:00|198039|197889|198024.8|197874.8|198053.7|197903.7|198013.4|197863.4|683
1649149200000|2022-04-05 09:00:00|198027.6|197877.6|198097.5|197947.5|198103|197953|198018.1|197868.1|667
1649149500000|2022-04-05 09:05:00|198097.8|197947.8|198099.9|197949.9|198152.1|198002.1|198070.8|197920.8|618
1649149800000|2022-04-05 09:10:00|198099.2|197949.2|198008.4|197858.4|198109|197959|198007.5|197857.5|530
1649150100000|2022-04-05 09:15:00|198012.5|197862.5|197978|197828|198012.9|197862.9|197972.2|197822.2|348
1649150400000|2022-04-05 09:20:00|197978.5|197828.5|198032.3|197882.3|198036|197886|197969.5|197819.5|472
1649150700000|2022-04-05 09:25:00|198032.2|197882.2|198105.5|197955.5|198111.9|197961.9|198031.5|197881.5|514
1649151000000|2022-04-05 09:30:00|198105.6|197955.6|198130.1|197980.1|198154.7|198004.7|198082.4|197932.4|511
1649151300000|2022-04-05 09:35:00|198129.7|197979.7|198111.1|197961.1|198151.1|198001.1|198103.3|197953.3|559
1649151600000|2022-04-05 09:40:00|198108.7|197958.7|198114.1|197964.1|198130.8|197980.8|198108.7|197958.7|397
1649151900000|2022-04-05 09:45:00|198114.8|197964.8|198141.3|197991.3|198152|198002|198103.8|197953.8|480
1649152200000|2022-04-05 09:50:00|198142|197992|198212.3|198062.3|198216|198066|198133.9|197983.9|473
1649152500000|2022-04-05 09:55:00|198211.8|198061.8|198134.2|197984.2|198225.3|198075.3|198133.2|197983.2|501
1649152800000|2022-04-05 10:00:00|198129.9|197979.9|198144.7|197994.7|198148.7|197998.7|198094.2|197944.2|623
1649153100000|2022-04-05 10:05:00|198144.9|197994.9|198129.2|197979.2|198145.2|197995.2|198073.9|197923.9|667
1649153400000|2022-04-05 10:10:00|198128.7|197978.7|198110.2|197960.2|198137.2|197987.2|198062|197912|683
1649153700000|2022-04-05 10:15:00|198110.4|197960.4|198064.6|197914.6|198148.7|197998.7|198045.1|197895.1|628
1649154000000|2022-04-05 10:20:00|198064.4|197914.4|198224.3|198074.3|198228.5|198078.5|198059.8|197909.8|580
1649154300000|2022-04-05 10:25:00|198224.2|198074.2|198174.7|198024.7|198227.4|198077.4|198146.6|197996.6|629
1649154600000|2022-04-05 10:30:00|198177.1|198027.1|198251.3|198101.3|198258.7|198108.7|198154.9|198004.9|765
1649154900000|2022-04-05 10:35:00|198249.9|198099.9|198283.7|198133.7|198327.9|198177.9|198213.8|198063.8|782
1649155200000|2022-04-05 10:40:00|198288.3|198138.3|198339.2|198189.2|198352.1|198202.1|198248.3|198098.3|773
1649155500000|2022-04-05 10:45:00|198339.9|198189.9|198394.9|198244.9|198417.9|198267.9|198299.9|198187.5|633
1649155800000|2022-04-05 10:50:00|198396.1|198246.1|198255.6|198105.6|198409.8|198259.8|198231.1|198081.1|593
1649156100000|2022-04-05 10:55:00|198254.6|198104.6|198254.1|198104.1|198258.9|198108.9|198211|198061|500
1649156400000|2022-04-05 11:00:00|198253.7|198103.7|198280|198130|198311.6|198161.6|198248.1|198098.1|639
1649156700000|2022-04-05 11:05:00|198285.9|198135.9|198258|198108|198301.9|198154.3|198204.3|198084.7|616
1649157000000|2022-04-05 11:10:00|198253.2|198103.2|198346.2|198196.2|198428.2|198285.8|198242.5|198092.5|775
1649157300000|2022-04-05 11:15:00|198342.7|198192.7|198331.5|198181.5|198372.3|198222.3|198299.4|198149.4|750
1649157600000|2022-04-05 11:20:00|198331.6|198181.6|198444.2|198294.2|198445.2|198295.2|198268.9|198118.9|718
1649157900000|2022-04-05 11:25:00|198442.9|198292.9|198308.1|198158.1|198442.9|198292.9|198277.6|198127.6|638
1649158200000|2022-04-05 11:30:00|198306|198156|198294|198144|198324.2|198221.8|198239.2|198129.8|609
1649158500000|2022-04-05 11:35:00|198293.7|198143.7|198362.6|198212.6|198376.5|198226.5|198283.3|198133.3|635
1649158800000|2022-04-05 11:40:00|198359.7|198209.7|198354.9|198204.9|198414.2|198284.3|198312.8|198188.6|656
1649159100000|2022-04-05 11:45:00|198357.1|198207.1|198337.4|198187.4|198365.7|198242.9|198253.5|198139.3|760
1649159400000|2022-04-05 11:50:00|198340.3|198190.3|198381.6|198231.6|198389.9|198287.8|198292.4|198183.6|735
1649159700000|2022-04-05 11:55:00|198381|198231|198309.7|198159.7|198382.3|198269.5|198292.4|198142.4|662
1649160000000|2022-04-05 12:00:00|198309.3|198159.3|198366.1|198216.1|198414.6|198314.4|198258.9|198142.8|764
1649160300000|2022-04-05 12:05:00|198365.6|198215.6|198364|198314|198440.4|198338.8|198322.4|198211.6|733
1649160600000|2022-04-05 12:10:00|198363.1|198313.1|198383.5|198233.5|198425.2|198324.9|198331|198205.4|616
1649160900000|2022-04-05 12:15:00|198383.7|198233.7|198385.9|198335.9|198426.6|198337.7|198362.8|198217.2|768
1649161200000|2022-04-05 12:20:00|198403.2|198353.2|198364.4|198214.4|198407|198355.8|198312.2|198162.2|810
1649161500000|2022-04-05 12:25:00|198364.3|198214.3|198355.8|198205.8|198369.1|198263.2|198304.4|198201.3|636
1649161800000|2022-04-05 12:30:00|198356.1|198206.1|198362|198212|198366.7|198256.7|198299.6|198197.7|652
1649162100000|2022-04-05 12:35:00|198358.4|198208.4|198342.5|198192.5|198366|198264.9|198312.2|198183.6|763
1649162400000|2022-04-05 12:40:00|198342.3|198192.3|198292.7|198142.7|198379.1|198273.2|198266.8|198140.4|736
1649162700000|2022-04-05 12:45:00|198294.4|198144.4|198164.8|198014.8|198295|198148.8|198147.1|197997.1|807
1649163000000|2022-04-05 12:50:00|198160.5|198010.5|198082.9|197932.9|198215.5|198113.1|198079.8|197929.8|789
1649163300000|2022-04-05 12:55:00|198085.8|197935.8|197929.3|197779.3|198085.9|197945.8|197877.5|197772.5|706
1649163600000|2022-04-05 13:00:00|197909.4|197759.4|197775.2|197625.2|197909.4|197784.3|197722.7|197572.7|756
1649163900000|2022-04-05 13:05:00|197771.9|197621.9|197782.9|197632.9|197812.1|197701.4|197705.6|197555.6|783
1649164200000|2022-04-05 13:10:00|197782.7|197632.7|197774.9|197624.9|197843.4|197741.5|197769.4|197619.4|736
1649164500000|2022-04-05 13:15:00|197775.4|197625.4|197779.6|197629.6|197786.4|197688.3|197707.6|197606.2|813
1649164800000|2022-04-05 13:20:00|197778.9|197628.9|197699|197649|197782.7|197679.8|197681.2|197577|752
1649165100000|2022-04-05 13:25:00|197699.1|197649.1|197853|197803|197900|197804.2|197695|197598.5|790
1649165400000|2022-04-05 13:30:00|197853.3|197803.3|197906.4|197756.4|197945.6|197835.6|197781.1|197678.9|852
1649165700000|2022-04-05 13:35:00|197907.1|197757.1|197981.7|197831.7|198028.9|197909.6|197841.7|197741.8|878
1649166000000|2022-04-05 13:40:00|197984.3|197834.3|197995.3|197845.3|197999.5|197882.2|197910.2|197813|745
1649166300000|2022-04-05 13:45:00|197993.7|197843.7|198014|197864|198023.3|197928.2|197927.2|197833.7|748
1649166600000|2022-04-05 13:50:00|198012.7|197862.7|198029.7|197879.7|198046.6|197939.9|197959.5|197840.2|649
1649166900000|2022-04-05 13:55:00|198030.9|197880.9|197961.2|197811.2|198030.9|197924.7|197913.7|197811.2|628
1649167200000|2022-04-05 14:00:00|197965.1|197815.1|197965.6|197915.6|198006.8|197915.6|197905.9|197802.5|977
1649167500000|2022-04-05 14:05:00|197968.2|197918.2|198335.2|198185.2|198352|198202|197942.6|197846.5|1023
1649167800000|2022-04-05 14:10:00|198328.8|198178.8|198696.4|198546.4|198717.9|198567.9|198319.8|198169.8|1071
1649168100000|2022-04-05 14:15:00|198702.3|198552.3|199025.6|198875.6|199036.7|198886.7|198612.1|198462.1|1027
1649168400000|2022-04-05 14:20:00|199016.9|198866.9|198937.6|198787.6|199156.3|199006.3|198824.5|198674.5|996
1649168700000|2022-04-05 14:25:00|198930.2|198780.2|198668.5|198518.5|198944.8|198794.8|198659.9|198509.9|969
1649169000000|2022-04-05 14:30:00|198668.9|198518.9|198941.4|198791.4|198957.1|198807.1|198624|198508.7|993
1649169300000|2022-04-05 14:35:00|198943.6|198793.6|198957.3|198807.3|198998.3|198852.9|198902.8|198776.5|963
1649169600000|2022-04-05 14:40:00|198957.1|198807.1|199056.6|198906.6|199128.2|198978.2|198936.2|198786.2|1014
1649169900000|2022-04-05 14:45:00|199056.5|198906.5|198872.4|198722.4|199135|198985|198849.4|198699.4|1035
1649170200000|2022-04-05 14:50:00|198872.5|198722.5|198743.8|198593.8|198877.8|198727.8|198724.3|198574.3|905
1649170500000|2022-04-05 14:55:00|198744.6|198594.6|198817.2|198667.2|198857.5|198707.5|198740.4|198590.4|1035
1649170800000|2022-04-05 15:00:00|198817.4|198667.4|199024.6|198874.6|199042.6|198892.6|198800.4|198660.5|1013
1649171100000|2022-04-05 15:05:00|199024.5|198874.5|198892.3|198742.3|199028.9|198878.9|198848.6|198698.6|976
1649171400000|2022-04-05 15:10:00|198892|198742|198898.3|198748.3|198980.7|198830.7|198846.4|198696.4|908
1649171700000|2022-04-05 15:15:00|198901.7|198751.7|198892.9|198742.9|198933.2|198783.2|198811.3|198661.3|833
1649172000000|2022-04-05 15:20:00|198892.5|198742.5|198824.5|198674.5|198899.2|198749.2|198795.5|198645.5|804
1649172300000|2022-04-05 15:25:00|198824.9|198674.9|198943.1|198793.1|199022.8|198872.8|198823.9|198673.9|888
1649172600000|2022-04-05 15:30:00|198947.7|198797.7|198893.8|198743.8|198970|198820|198886.8|198736.8|928
1649172900000|2022-04-05 15:35:00|198893.6|198743.6|198977.7|198827.7|198987.8|198837.8|198856.5|198706.5|848
1649173200000|2022-04-05 15:40:00|198975.7|198825.7|199000.2|198850.2|199107.9|198957.9|198974.9|198824.9|847
1649173500000|2022-04-05 15:45:00|199000.1|198850.1|199056.6|198906.6|199065.4|198915.4|198963.9|198813.9|856
1649173800000|2022-04-05 15:50:00|199057.6|198907.6|199230.5|199080.5|199274.2|199124.2|199056|198906|958
1649174100000|2022-04-05 15:55:00|199231.2|199081.2|199495.2|199345.2|199504.9|199354.9|199211.2|199061.2|970
1649174400000|2022-04-05 16:00:00|199496.5|199346.5|199450.8|199300.8|199513.3|199363.3|199299.1|199195.2|926
1649174700000|2022-04-05 16:05:00|199447.8|199297.8|199372.5|199222.5|199469.6|199319.6|199316.2|199212.9|783
1649175000000|2022-04-05 16:10:00|199371|199221|199299.9|199149.9|199378.2|199266.8|199247.2|199138.6|799
1649175300000|2022-04-05 16:15:00|199303.7|199153.7|199301.6|199151.6|199348.4|199217|199234.1|199129.3|812
1649175600000|2022-04-05 16:20:00|199301.2|199151.2|199285.5|199135.5|199364.5|199246.8|199261.9|199132.9|744
1649175900000|2022-04-05 16:25:00|199284.5|199134.5|199248.5|199098.5|199297.9|199147.9|199245.8|199095.8|705
1649176200000|2022-04-05 16:30:00|199248.6|199098.6|199238.4|199088.4|199298.4|199148.4|199227.4|199077.4|675
1649176500000|2022-04-05 16:35:00|199238.8|199088.8|199056.7|198906.7|199241.3|199091.3|199031.3|198903.9|728
1649176800000|2022-04-05 16:40:00|199058.3|198908.3|199206.7|199056.7|199256.4|199106.4|199056|198906|846
1649177100000|2022-04-05 16:45:00|199204.4|199054.4|199372.7|199222.7|199382.5|199232.5|199204.4|199054.4|837
1649177400000|2022-04-05 16:50:00|199372.4|199222.4|199266.1|199116.1|199387.3|199237.3|199240.8|199090.8|750
1649177700000|2022-04-05 16:55:00|199266.4|199116.4|199262.7|199112.7|199278.8|199128.8|199256.8|199106.8|686
1649178000000|2022-04-05 17:00:00|199262.9|199112.9|199269.3|199119.3|199292|199175.5|199217.6|199071.6|723
1649178300000|2022-04-05 17:05:00|199266.9|199116.9|199262.5|199112.5|199295.3|199193.8|199212.2|199108.5|686
1649178600000|2022-04-05 17:10:00|199262|199112|199228.6|199078.6|199307.4|199187.6|199225.8|199075.8|709
1649178900000|2022-04-05 17:15:00|199228.1|199078.1|199293.9|199143.9|199321.6|199171.6|199221.2|199071.2|880
1649179200000|2022-04-05 17:20:00|199299.5|199149.5|199292.9|199142.9|199309.1|199159.1|199269|199119|799
1649179500000|2022-04-05 17:25:00|199291.7|199141.7|199324.1|199174.1|199340.1|199233.5|199268.4|199128.9|850
1649179800000|2022-04-05 17:30:00|199324.2|199174.2|199365.2|199215.2|199416.1|199307|199231.1|199133.8|696
1649180100000|2022-04-05 17:35:00|199366.3|199216.3|199379.8|199229.8|199386|199284.2|199275.9|199179.7|575
1649180400000|2022-04-05 17:40:00|199378.8|199228.8|199525.4|199375.4|199528.1|199430.8|199323.2|199225.9|690
1649180700000|2022-04-05 17:45:00|199525.3|199375.3|199800|199650|199801.6|199663.3|199480.4|199373.5|872
1649181000000|2022-04-05 17:50:00|199797.6|199647.6|199700.6|199550.6|199799.9|199686.4|199676.7|199546.5|658
1649181300000|2022-04-05 17:55:00|199700.9|199550.9|199622.5|199472.5|199713.2|199563.2|199558.3|199452.3|667
1649181600000|2022-04-05 18:00:00|199622.4|199472.4|199622.5|199472.5|199676.5|199526.5|199602.9|199452.9|743
1649181900000|2022-04-05 18:05:00|199622.7|199472.7|199541.9|199391.9|199638.5|199501.5|199532.7|199382.7|826
1649182200000|2022-04-05 18:10:00|199541.5|199391.5|199500.3|199350.3|199555|199409.3|199459.3|199347.1|685
1649182500000|2022-04-05 18:15:00|199500.2|199350.2|199440.1|199290.1|199508.5|199388.3|199391.7|199289.1|647
1649182800000|2022-04-05 18:20:00|199440.4|199290.4|199604.6|199454.6|199665.1|199515.1|199440.4|199290.4|770
1649183100000|2022-04-05 18:25:00|199604.7|199454.7|199654.8|199504.8|199684.6|199534.6|199511.7|199387.1|755
1649183400000|2022-04-05 18:30:00|199658.4|199508.4|199807.2|199657.2|199808.9|199684.3|199596.2|199493|810
1649183700000|2022-04-05 18:35:00|199807.1|199657.1|199727.2|199577.2|199807.1|199657.1|199684.5|199535.3|754
1649184000000|2022-04-05 18:40:00|199728.7|199578.7|199739.6|199589.6|199804.9|199654.9|199640.6|199514.3|756
1649184300000|2022-04-05 18:45:00|199738.5|199588.5|199690.3|199540.3|199780.8|199637.6|199670.1|199539.7|800
1649184600000|2022-04-05 18:50:00|199691.5|199541.5|199663.6|199513.6|199694.4|199544.4|199658.6|199508.6|757
1649184900000|2022-04-05 18:55:00|199664.4|199514.4|199694.7|199544.7|199707.3|199597.8|199579.9|199429.9|846
1649185200000|2022-04-05 19:00:00|199693.6|199543.6|199697.2|199547.2|199770.8|199620.8|199659.5|199509.5|731
1649185500000|2022-04-05 19:05:00|199697.3|199547.3|199799.4|199649.4|199831.3|199709.9|199697.3|199547.3|761
1649185800000|2022-04-05 19:10:00|199796.5|199646.5|199861.4|199711.4|199907.3|199757.3|199745.8|199627.6|760
1649186100000|2022-04-05 19:15:00|199859.9|199709.9|199831.5|199681.5|199884.9|199734.9|199794.6|199644.6|856
1649186400000|2022-04-05 19:20:00|199832.8|199682.8|199755.2|199605.2|199891|199741|199748.3|199598.3|889
1649186700000|2022-04-05 19:25:00|199750.6|199600.6|199783.6|199633.6|199806.2|199656.2|199750.6|199600.6|891
1649187000000|2022-04-05 19:30:00|199782.6|199632.6|199830.3|199680.3|199848.9|199698.9|199782.6|199632.6|734
1649187300000|2022-04-05 19:35:00|199830.2|199680.2|199782.4|199632.4|199834.4|199687|199737|199630.1|782
1649187600000|2022-04-05 19:40:00|199783|199633|199795.8|199645.8|199823|199673|199744.8|199594.8|860
1649187900000|2022-04-05 19:45:00|199792.9|199642.9|199843.7|199693.7|199849.9|199749.3|199784.4|199634.4|747
1649188200000|2022-04-05 19:50:00|199851.9|199701.9|199839.6|199689.6|199906.7|199798.4|199789.8|199663.7|795
1649188500000|2022-04-05 19:55:00|199840.3|199690.3|199940.5|199790.5|199965.1|199833|199822.4|199686.2|746
1649188800000|2022-04-05 20:00:00|199939.1|199789.1|199964.1|199814.1|199967|199817|199929.5|199779.5|592
1649189100000|2022-04-05 20:05:00|199964|199814|200045.2|199895.2|200045.7|199895.7|199959.9|199809.9|520
1649189400000|2022-04-05 20:10:00|200045.3|199895.3|200134.1|199984.1|200136.7|199986.7|200041.2|199891.2|721
1649189700000|2022-04-05 20:15:00|200133.2|199983.2|200090.8|199940.8|200150.9|200000.9|200080.6|199930.6|681
1649190000000|2022-04-05 20:20:00|200089.7|199939.7|200182.8|200032.8|200190.9|200040.9|200085.3|199935.3|651
1649190300000|2022-04-05 20:25:00|200181.7|200031.7|200152.2|200002.2|200189.9|200047.1|200097.1|199991.8|477
1649190600000|2022-04-05 20:30:00|200146.5|199996.5|200120.8|199970.8|200152.7|200002.7|200103.6|199953.6|513
1649190900000|2022-04-05 20:35:00|200122.2|199972.2|200116.5|199966.5|200130.4|199980.4|200085|199935|361
1649191200000|2022-04-05 20:40:00|200116.9|199966.9|200093.9|199943.9|200126.5|199976.5|200077|199927|311
1649191500000|2022-04-05 20:45:00|200095|199945|200046.6|199896.6|200099.5|199949.5|200025.9|199875.9|413
1649191800000|2022-04-05 20:50:00|200046.5|199896.5|200045.4|199895.4|200066.7|199916.7|200030|199880|263
1649192100000|2022-04-05 20:55:00|200047|199897|200089.5|199939.5|200155.6|199979.8|199998.8|199815.9|577
1649192400000|2022-04-05 21:00:00|200093|199943|200113|199963|200199.4|199968.5|200093|199901.5|63
1649192700000|2022-04-05 21:05:00|200111.8|199961.8|200114.8|199964.8|200180.4|199969.3|200107.7|199897.8|97
1649193000000|2022-04-05 21:10:00|200104.3|199954.3|200110.8|199960.8|200197|199963.2|200066.5|199852.6|300
1649193300000|2022-04-05 21:15:00|200069|199919|200084.6|199774.6|200203.7|199965.8|199951.1|199641.1|457
1649193600000|2022-04-05 21:20:00|200078.2|199768.2|200050|199740|200102.5|199868.8|200011|199701|160
1649193900000|2022-04-05 21:25:00|200051.5|199741.5|200057.2|199747.2|200094.8|199784.8|200019.3|199709.3|181
1649194200000|2022-04-05 21:30:00|200054|199744|200060.9|199750.9|200116.1|199811.8|200040|199730|374
1649194500000|2022-04-05 21:35:00|200061.8|199751.8|199995.9|199685.9|200085.7|199810.8|199954.7|199669.6|577
1649194800000|2022-04-05 21:40:00|199996.2|199686.2|200011.1|199701.1|200024.1|199807.3|199945.1|199656.6|266
1649195100000|2022-04-05 21:45:00|200012.7|199702.7|199953|199803|200035.6|199830.4|199947|199663.6|383
1649195400000|2022-04-05 21:50:00|199957.1|199807.1|200040.1|199749.8|200043.5|199856.2|199952.4|199703.4|177
1649195700000|2022-04-05 21:55:00|199979|199829|199986.5|199731.5|200034.1|199860|199933.5|199672.1|200
1649196000000|2022-04-05 22:00:00|199992.2|199721.1|199988.7|199838.7|200082.7|199870.2|199959.2|199677.1|477
1649196300000|2022-04-05 22:05:00|199985.4|199835.4|199997|199847|200026.5|199876.5|199971.4|199821.4|372
1649196600000|2022-04-05 22:10:00|199993.8|199843.8|200009.7|199859.7|200018.8|199868.8|199983.2|199833.2|431
1649196900000|2022-04-05 22:15:00|200008.4|199858.4|199996.6|199846.6|200024.1|199874.1|199991.3|199841.3|422
1649197200000|2022-04-05 22:20:00|200000.9|199850.9|199995.7|199845.7|200023.9|199873.9|199981|199831|308
1649197500000|2022-04-05 22:25:00|199994.1|199844.1|199981.2|199831.2|200035.1|199885.1|199972.4|199822.4|347
1649197800000|2022-04-05 22:30:00|199997.2|199847.2|199954.9|199804.9|200005.7|199855.7|199946.8|199796.8|283
1649198100000|2022-04-05 22:35:00|199955.8|199805.8|199958|199808|199973.3|199823.3|199944.8|199794.8|211
1649198400000|2022-04-05 22:40:00|199955|199805|199955.4|199805.4|199974.7|199824.7|199934.2|199784.2|375
1649198700000|2022-04-05 22:45:00|199957.5|199807.5|199964.3|199814.3|199979.2|199829.2|199946.5|199796.5|318
1649199000000|2022-04-05 22:50:00|199967|199817|199957.3|199807.3|199983.4|199833.4|199952.4|199802.4|265
1649199300000|2022-04-05 22:55:00|199957.2|199807.2|199960|199810|199977.7|199827.7|199947.1|199797.1|307
1649199600000|2022-04-05 23:00:00|199963.6|199813.6|199921|199771|199969.7|199819.7|199914.8|199764.8|335
1649199900000|2022-04-05 23:05:00|199919.4|199769.4|199911.9|199761.9|199931.5|199781.5|199908.5|199758.5|405
1649200200000|2022-04-05 23:10:00|199912.2|199762.2|199917.2|199767.2|199926.7|199776.7|199904.7|199754.7|368
1649200500000|2022-04-05 23:15:00|199916.7|199766.7|199921.7|199771.7|199932.5|199782.5|199909.6|199759.6|328
1649200800000|2022-04-05 23:20:00|199921.2|199771.2|199922.6|199772.6|199932.6|199782.6|199910.4|199760.4|258
1649201100000|2022-04-05 23:25:00|199923.9|199773.9|199917.6|199767.6|199938.6|199788.6|199910.2|199760.2|215
1649201400000|2022-04-05 23:30:00|199916.9|199766.9|199908.7|199758.7|199942.5|199792.5|199908.7|199758.7|178
1649201700000|2022-04-05 23:35:00|199909.4|199759.4|199917.5|199767.5|199937.9|199787.9|199906.6|199756.6|171
1649202000000|2022-04-05 23:40:00|199926.6|199776.6|199924.8|199774.8|199945.6|199795.6|199909.5|199759.5|199
1649202300000|2022-04-05 23:45:00|199926.6|199776.6|199919.8|199769.8|199945.7|199795.7|199912|199762|271
1649202600000|2022-04-05 23:50:00|199933.2|199783.2|199919.8|199769.8|199950.2|199800.2|199909.7|199759.7|284
1649202900000|2022-04-05 23:55:00|199918.2|199768.2|199925.3|199775.3|199941.9|199791.9|199905.9|199755.9|365
1649203200000|2022-04-06 00:00:00|199926.6|199776.6|199928.6|199778.6|199972.2|199822.2|199918.5|199768.5|471
1649203500000|2022-04-06 00:05:00|199925.4|199775.4|199916.9|199766.9|199948.4|199798.4|199889.1|199739.1|697
1649203800000|2022-04-06 00:10:00|199917.1|199767.1|199897.9|199747.9|199927.8|199777.8|199895.3|199745.3|653
1649204100000|2022-04-06 00:15:00|199898.4|199748.4|199893.6|199743.6|199921.7|199771.7|199889.6|199739.6|559
1649204400000|2022-04-06 00:20:00|199895.6|199745.6|199899.1|199749.1|199915.8|199765.8|199891.2|199741.2|438
1649204700000|2022-04-06 00:25:00|199900.8|199750.8|199983|199833|199985.7|199835.7|199893.8|199743.8|453
1649205000000|2022-04-06 00:30:00|199982.6|199832.6|200025.5|199875.5|200038.2|199888.2|199976|199826|384
1649205300000|2022-04-06 00:35:00|200027.5|199877.5|199979.7|199829.7|200042.2|199892.2|199972|199822|383
1649205600000|2022-04-06 00:40:00|199977.6|199827.6|200022|199872|200038.2|199888.2|199973.6|199823.6|336
1649205900000|2022-04-06 00:45:00|200018.8|199868.8|200048.7|199898.7|200065.9|199915.9|200015|199865|354
1649206200000|2022-04-06 00:50:00|200049|199899|200100.2|199950.2|200116.6|199966.6|200045.7|199895.7|369
1649206500000|2022-04-06 00:55:00|200101.4|199951.4|200169.8|200019.8|200179.9|200029.9|200091.2|199941.2|447
1649206800000|2022-04-06 01:00:00|200170.5|200020.5|200168.7|200018.7|200188.7|200038.7|200164.1|200014.1|441
1649207100000|2022-04-06 01:05:00|200169.7|200019.7|200139.5|199989.5|200192.5|200042.5|200128.9|199978.9|510
1649207400000|2022-04-06 01:10:00|200141|199991|200131.5|199981.5|200154.5|200004.5|200119.7|199969.7|470
1649207700000|2022-04-06 01:15:00|200134.5|199984.5|200099|199949|200141.1|199991.1|200092.4|199942.4|483
1649208000000|2022-04-06 01:20:00|200099.2|199949.2|200069.2|199919.2|200118.5|199968.5|200051.4|199901.4|595
1649208300000|2022-04-06 01:25:00|200072.2|199922.2|200141.7|199991.7|200153|200003|200029.7|199879.7|796
1649208600000|2022-04-06 01:30:00|200141.4|199991.4|200229.8|200079.8|200237.4|200087.4|200135.5|199985.5|443
1649208900000|2022-04-06 01:35:00|200231.2|200081.2|200228|200078|200246.4|200096.4|200209.5|200059.5|574
1649209200000|2022-04-06 01:40:00|200223.9|200073.9|200257.8|200107.8|200263.2|200113.2|200220.7|200070.7|425
1649209500000|2022-04-06 01:45:00|200257.6|200107.6|200294.1|200144.1|200311.8|200161.8|200257.2|200107.2|519
1649209800000|2022-04-06 01:50:00|200293.4|200143.4|200295.8|200145.8|200300.6|200150.6|200274|200124|548
1649210100000|2022-04-06 01:55:00|200295.2|200145.2|200312.9|200162.9|200318|200168|200293.4|200143.4|464
1649210400000|2022-04-06 02:00:00|200313.7|200163.7|200312.1|200162.1|200319.4|200169.4|200294.3|200144.3|591
1649210700000|2022-04-06 02:05:00|200311|200161|200285.9|200135.9|200321.2|200171.2|200283.2|200133.2|427
1649211000000|2022-04-06 02:10:00|200283.5|200133.5|200277.8|200127.8|200286.5|200136.5|200268.8|200118.8|521
1649211300000|2022-04-06 02:15:00|200293.3|200143.3|200300.6|200150.6|200310.7|200160.7|200273.7|200123.7|404
1649211600000|2022-04-06 02:20:00|200301.1|200151.1|200265.7|200115.7|200302.2|200152.2|200240|200090|414
1649211900000|2022-04-06 02:25:00|200266.1|200116.1|200271.3|200121.3|200298.7|200148.7|200260.5|200110.5|382
1649212200000|2022-04-06 02:30:00|200274.3|200124.3|200236.4|200086.4|200295.9|200145.9|200220.5|200070.5|381
1649212500000|2022-04-06 02:35:00|200237.4|200087.4|200211.6|200061.6|200242.9|200092.9|200202|200052|475
1649212800000|2022-04-06 02:40:00|200213.5|200063.5|200115.6|199965.6|200215.6|200065.6|200108.9|199958.9|636
1649213100000|2022-04-06 02:45:00|200116.2|199966.2|200154.1|200004.1|200190.5|200040.5|200096.8|199946.8|635
1649213400000|2022-04-06 02:50:00|200153|200003|200160.9|200010.9|200176.5|200026.5|200123.2|199973.2|571
1649213700000|2022-04-06 02:55:00|200161.2|200011.2|200143.4|199993.4|200186.4|200036.4|200140.2|199990.2|395
1649214000000|2022-04-06 03:00:00|200142.9|199992.9|200112.7|199962.7|200154|200004|200101.2|199951.2|453
1649214300000|2022-04-06 03:05:00|200113|199963|200130.8|199980.8|200165.4|200015.4|200103.7|199953.7|365
1649214600000|2022-04-06 03:10:00|200129.2|199979.2|200104.3|199954.3|200129.2|199979.2|200103.8|199953.8|554
1649214900000|2022-04-06 03:15:00|200104.5|199954.5|200098.4|199948.4|200114.6|199964.6|200089.6|199939.6|392
1649215200000|2022-04-06 03:20:00|200097|199947|200102.3|199952.3|200119.3|199969.3|200089.2|199939.2|339
1649215500000|2022-04-06 03:25:00|200101.7|199951.7|200097.5|199947.5|200115|199965|200083.5|199933.5|373
1649215800000|2022-04-06 03:30:00|200102|199952|200077.7|199927.7|200112.7|199962.7|200065.9|199915.9|346
1649216100000|2022-04-06 03:35:00|200077.9|199927.9|200103.5|199953.5|200120|199970|200077.3|199927.3|334
1649216400000|2022-04-06 03:40:00|200107.5|199957.5|200133.7|199983.7|200134.3|199984.3|200101|199951|309
1649216700000|2022-04-06 03:45:00|200133.4|199983.4|200106.6|199956.6|200147|199997|200103.2|199953.2|236
1649217000000|2022-04-06 03:50:00|200111.8|199961.8|200085.1|199935.1|200123.3|199973.3|200053.6|199903.6|451
1649217300000|2022-04-06 03:55:00|200085.8|199935.8|200114.9|199964.9|200124.5|199974.5|200062.2|199912.2|411
1649217600000|2022-04-06 04:00:00|200114.3|199964.3|200128.3|199978.3|200141|199991|200102.3|199952.3|414
1649217900000|2022-04-06 04:05:00|200127.2|199977.2|200128.6|199978.6|200143.4|199993.4|200107.2|199957.2|488
1649218200000|2022-04-06 04:10:00|200128.8|199978.8|200108.3|199958.3|200133.6|199983.6|200100.7|199950.7|464
1649218500000|2022-04-06 04:15:00|200107.2|199957.2|200114.2|199964.2|200126|199976|200085.1|199935.1|452
1649218800000|2022-04-06 04:20:00|200116.7|199966.7|200123.5|199973.5|200134.1|199984.1|200100.5|199950.5|336
1649219100000|2022-04-06 04:25:00|200122.9|199972.9|200127.6|199977.6|200133.7|199983.7|200112.8|199962.8|321
1649219400000|2022-04-06 04:30:00|200127.5|199977.5|200164.7|200014.7|200171.6|200021.6|200119|199969|354
1649219700000|2022-04-06 04:35:00|200163.6|200013.6|200167.5|200017.5|200171.2|200021.2|200155.2|200005.2|431
1649220000000|2022-04-06 04:40:00|200167.6|200017.6|200138.7|199988.7|200168.9|200018.9|200113.9|199963.9|447
1649220300000|2022-04-06 04:45:00|200138.6|199988.6|200120|199970|200148.8|199998.8|200104.2|199954.2|433
1649220600000|2022-04-06 04:50:00|200120.1|199970.1|200127.5|199977.5|200162.3|200012.3|200101.1|199951.1|446
1649220900000|2022-04-06 04:55:00|200127.2|199977.2|200113.3|199963.3|200128|199978|200100.8|199950.8|301
1649221200000|2022-04-06 05:00:00|200113.2|199963.2|200091.8|199941.8|200123.7|199973.7|200082.1|199932.1|396
1649221500000|2022-04-06 05:05:00|200092.9|199942.9|200044|199894|200096.9|199946.9|200023.2|199873.2|467
1649221800000|2022-04-06 05:10:00|200043.6|199893.6|200044.7|199894.7|200054.8|199904.8|200028.2|199878.2|462
1649222100000|2022-04-06 05:15:00|200044.5|199894.5|200032.8|199882.8|200044.5|199894.5|200007.3|199857.3|539
1649222400000|2022-04-06 05:20:00|200030.7|199880.7|200025.1|199875.1|200039|199889|200022.9|199872.9|511
1649222700000|2022-04-06 05:25:00|200025.3|199875.3|200029.1|199879.1|200036.8|199886.8|200022.5|199872.5|397
1649223000000|2022-04-06 05:30:00|200028.9|199878.9|200024.4|199874.4|200033.4|199883.4|200022.4|199872.4|424
1649223300000|2022-04-06 05:35:00|200063.2|199913.2|200082.1|199932.1|200100.3|199950.3|200063.2|199913.2|372
1649223600000|2022-04-06 05:40:00|200081.7|199931.7|200088|199938|200103.8|199953.8|200080.7|199930.7|558
1649223900000|2022-04-06 05:45:00|200087.9|199937.9|200094.4|199944.4|200104.3|199954.3|200064.8|199914.8|517
1649224200000|2022-04-06 05:50:00|200093.1|199943.1|200154.2|200004.2|200155.6|200005.6|200087.2|199937.2|452
1649224500000|2022-04-06 05:55:00|200155.6|200005.6|200324.5|200174.5|200325.4|200175.4|200155|200005|524
1649224800000|2022-04-06 06:00:00|200318.9|200168.9|200287.3|200137.3|200361.1|200211.1|200270|200120|593
1649225100000|2022-04-06 06:05:00|200288.3|200138.3|200343.7|200193.7|200344.3|200194.3|200287.2|200137.2|646
1649225400000|2022-04-06 06:10:00|200345.3|200195.3|200304.4|200154.4|200359.4|200209.4|200267|200117|743
1649225700000|2022-04-06 06:15:00|200303.8|200153.8|200231.2|200081.2|200345.6|200195.6|200225.6|200075.6|715
1649226000000|2022-04-06 06:20:00|200232.8|200082.8|200270.9|200120.9|200280.9|200130.9|200228.5|200078.5|465
1649226300000|2022-04-06 06:25:00|200274.4|200124.4|200300.1|200150.1|200304.3|200154.3|200254.3|200104.3|445
1649226600000|2022-04-06 06:30:00|200300.9|200150.9|200268.5|200118.5|200305.2|200155.2|200255|200105|583
1649226900000|2022-04-06 06:35:00|200269.6|200119.6|200163.4|200013.4|200277|200127|200158.8|200008.8|584
1649227200000|2022-04-06 06:40:00|200161.4|200011.4|200166.8|200016.8|200173.3|200023.3|200155.7|200005.7|488
1649227500000|2022-04-06 06:45:00|200166.4|200016.4|200197.5|200047.5|200200.2|200050.2|200140.6|199990.6|467
1649227800000|2022-04-06 06:50:00|200197.9|200047.9|200198.5|200048.5|200203.4|200053.4|200149.6|199999.6|432
1649228100000|2022-04-06 06:55:00|200194|200044|200151.2|200001.2|200198.8|200048.8|200148.2|199998.2|619
1649228400000|2022-04-06 07:00:00|200151.7|200001.7|200123.5|199973.5|200153.1|200003.1|200053.5|199903.5|769
1649228700000|2022-04-06 07:05:00|200123.8|199973.8|200083.4|199933.4|200198.7|200048.7|200068.6|199918.6|793
1649229000000|2022-04-06 07:10:00|200083|199933|200044.7|199894.7|200093.8|199943.8|200029.2|199879.2|819
1649229300000|2022-04-06 07:15:00|200045.4|199895.4|200035|199885|200061.4|199911.4|199946|199796|824
1649229600000|2022-04-06 07:20:00|200034.4|199884.4|200087.7|199937.7|200101.5|199951.5|199957.3|199807.3|796
1649229900000|2022-04-06 07:25:00|200085.2|199935.2|200190.3|200040.3|200197.1|200047.1|200040.9|199890.9|753
1649230200000|2022-04-06 07:30:00|200190.5|200040.5|200274.4|200124.4|200289.2|200139.2|200175.3|200026.8|768
1649230500000|2022-04-06 07:35:00|200275.3|200125.3|200385|200235|200389.1|200239.1|200256.7|200106.7|886
1649230800000|2022-04-06 07:40:00|200385.1|200235.1|200303.6|200153.6|200385.8|200235.8|200298.7|200148.7|926
1649231100000|2022-04-06 07:45:00|200304.4|200154.4|200303.5|200153.5|200374.6|200224.6|200287.2|200137.2|848
1649231400000|2022-04-06 07:50:00|200306.1|200156.1|200387.9|200237.9|200400.5|200250.5|200302.6|200152.6|704
1649231700000|2022-04-06 07:55:00|200385.6|200235.6|200433.3|200283.3|200448.5|200298.5|200384.1|200234.1|726
1649232000000|2022-04-06 08:00:00|200433.7|200283.7|200375.9|200225.9|200459.5|200309.5|200372.6|200222.6|682
1649232300000|2022-04-06 08:05:00|200374.2|200224.2|200335.6|200185.6|200390.5|200240.5|200286.1|200136.1|721
1649232600000|2022-04-06 08:10:00|200339.8|200189.8|200372.2|200222.2|200405.2|200255.2|200333.4|200183.4|796
1649232900000|2022-04-06 08:15:00|200373.5|200223.5|200453.4|200303.4|200462|200312|200330.1|200180.1|850
1649233200000|2022-04-06 08:20:00|200451.8|200301.8|200558.2|200408.2|200566.7|200416.7|200437.8|200287.8|799
1649233500000|2022-04-06 08:25:00|200564.4|200414.4|200544.3|200394.3|200624.6|200474.6|200527.6|200377.6|868
1649233800000|2022-04-06 08:30:00|200545.6|200395.6|200585.3|200435.3|200606.3|200456.3|200492.8|200342.8|933
1649234100000|2022-04-06 08:35:00|200587.6|200437.6|200489.2|200339.2|200613.1|200463.1|200489|200339|866
1649234400000|2022-04-06 08:40:00|200489.8|200339.8|200506.4|200356.4|200512.3|200362.3|200424.5|200274.5|719
1649234700000|2022-04-06 08:45:00|200504.9|200354.9|200323.4|200173.4|200549.8|200399.8|200319.5|200169.5|758
1649235000000|2022-04-06 08:50:00|200323.2|200173.2|200309.2|200159.2|200329.9|200179.9|200153.7|200003.7|735
1649235300000|2022-04-06 08:55:00|200308.5|200158.5|200175.6|200025.6|200359.5|200209.5|200129.5|199979.5|711
1649235600000|2022-04-06 09:00:00|200183.9|200033.9|200181.2|200031.2|200203.6|200053.6|200124.8|199974.8|797
1649235900000|2022-04-06 09:05:00|200176.3|200026.3|200172.1|200022.1|200185|200035|200155.4|200005.4|723
1649236200000|2022-04-06 09:10:00|200170.5|200020.5|200252.5|200102.5|200262.2|200112.2|200159.7|200009.7|850
1649236500000|2022-04-06 09:15:00|200250.9|200100.9|200252.5|200102.5|200315.4|200165.4|200202.3|200052.3|667
1649236800000|2022-04-06 09:20:00|200253.2|200103.2|200242.9|200092.9|200315.5|200165.5|200242.3|200092.3|670
1649237100000|2022-04-06 09:25:00|200244.2|200094.2|200267.1|200117.1|200296.8|200146.8|200194.4|200044.4|518
1649237400000|2022-04-06 09:30:00|200268.3|200118.3|200211.5|200061.5|200268.3|200118.3|200191.1|200041.1|685
1649237700000|2022-04-06 09:35:00|200211|200061|200287.6|200137.6|200309.1|200159.1|200207.9|200057.9|702
1649238000000|2022-04-06 09:40:00|200287.3|200137.3|200280|200130|200315.8|200165.8|200249.2|200099.2|781
1649238300000|2022-04-06 09:45:00|200283.5|200133.5|200319|200169|200339.9|200189.9|200279.1|200129.1|791
1649238600000|2022-04-06 09:50:00|200320.2|200170.2|200318.6|200168.6|200339.4|200189.4|200294.1|200144.1|651
1649238900000|2022-04-06 09:55:00|200318.3|200168.3|200258|200108|200323.2|200173.2|200231.1|200081.1|630
1649239200000|2022-04-06 10:00:00|200258.8|200108.8|200279|200129|200299.2|200149.2|200244.4|200094.4|676
1649239500000|2022-04-06 10:05:00|200278.7|200128.7|200317.9|200167.9|200323.4|200173.4|200275.5|200125.5|577
1649239800000|2022-04-06 10:10:00|200319|200169|200498.6|200348.6|200524.4|200374.4|200313.6|200163.6|700
1649240100000|2022-04-06 10:15:00|200499.4|200349.4|200739.3|200589.3|200784.4|200634.4|200498.9|200348.9|711
1649240400000|2022-04-06 10:20:00|200740.1|200590.1|200747.7|200597.7|200782.8|200632.8|200692.5|200542.5|646
1649240700000|2022-04-06 10:25:00|200748.2|200598.2|200762.6|200612.6|200804.8|200654.8|200734.9|200584.9|659
1649241000000|2022-04-06 10:30:00|200761.3|200611.3|200719.8|200569.8|200869.8|200719.8|200719.8|200569.8|660
1649241300000|2022-04-06 10:35:00|200723.2|200573.2|200696.8|200546.8|200723.2|200573.2|200634.2|200484.2|526
1649241600000|2022-04-06 10:40:00|200698.8|200548.8|200700.4|200550.4|200732.2|200582.2|200658.6|200508.6|562
1649241900000|2022-04-06 10:45:00|200699|200549|200738.3|200588.3|200751.1|200601.1|200698.5|200548.5|496
1649242200000|2022-04-06 10:50:00|200740.6|200590.6|200724.2|200574.2|200748|200598|200718.4|200568.4|636
1649242500000|2022-04-06 10:55:00|200724.4|200574.4|200682.9|200532.9|200746.8|200596.8|200675.7|200525.7|594
1649242800000|2022-04-06 11:00:00|200681.8|200531.8|200606.1|200456.1|200689.2|200539.2|200594.9|200444.9|558
1649243100000|2022-04-06 11:05:00|200606.4|200456.4|200687.7|200537.7|200692.4|200542.4|200597.9|200447.9|558
1649243400000|2022-04-06 11:10:00|200681.2|200531.2|200687.4|200537.4|200732.6|200582.6|200670.7|200520.7|718
1649243700000|2022-04-06 11:15:00|200687.5|200537.5|200649.1|200499.1|200690.7|200540.7|200642.2|200492.2|690
1649244000000|2022-04-06 11:20:00|200650.2|200500.2|200564.8|200414.8|200655.5|200505.5|200552.1|200402.1|453
1649244300000|2022-04-06 11:25:00|200565.7|200415.7|200445.8|200295.8|200571.8|200421.8|200441.3|200291.3|591
1649244600000|2022-04-06 11:30:00|200447.2|200297.2|200480|200330|200601.5|200451.5|200376.1|200255.3|733
1649244900000|2022-04-06 11:35:00|200501.2|200351.2|200448.5|200298.5|200501.2|200375.2|200380.1|200272.6|697
1649245200000|2022-04-06 11:40:00|200448.1|200298.1|200551.5|200401.5|200567.2|200470.4|200447.9|200297.9|694
1649245500000|2022-04-06 11:45:00|200495.4|200445.4|200616.3|200466.3|200625.5|200525.1|200495.4|200396.5|823
1649245800000|2022-04-06 11:50:00|200616.9|200466.9|200676.7|200526.7|200702.6|200604.4|200598|200462.7|664
1649246100000|2022-04-06 11:55:00|200675|200525|200489|200339|200678.8|200538.9|200482.7|200332.7|738
1649246400000|2022-04-06 12:00:00|200488.6|200338.6|200399.1|200249.1|200506.6|200356.6|200390.6|200240.6|786
1649246700000|2022-04-06 12:05:00|200398.4|200248.4|200398|200248|200412.8|200311.5|200276.1|200170.4|718
1649247000000|2022-04-06 12:10:00|200397.8|200247.8|200411.1|200261.1|200505.9|200401.7|200346.5|200235.6|739
1649247300000|2022-04-06 12:15:00|200410.5|200260.5|200355.5|200205.5|200414.6|200301.2|200301.3|200165.4|871
1649247600000|2022-04-06 12:20:00|200362.1|200212.1|200318.2|200168.2|200362.1|200225.4|200266.7|200149.2|879
1649247900000|2022-04-06 12:25:00|200318.6|200168.6|200338.3|200188.3|200366.2|200260|200260.1|200152.8|721
1649248200000|2022-04-06 12:30:00|200337.2|200187.2|200265.9|200115.9|200376|200226|200245.2|200095.2|788
1649248500000|2022-04-06 12:35:00|200262.4|200112.4|200219.8|200069.8|200289.5|200191.9|200210.4|200064.7|748
1649248800000|2022-04-06 12:40:00|200220.1|200070.1|200059.4|199909.4|200221.8|200071.8|200031.7|199881.7|831
1649249100000|2022-04-06 12:45:00|200055.7|199905.7|200129.2|199979.2|200142.4|199992.4|200043|199893|766
1649249400000|2022-04-06 12:50:00|200132.5|199982.5|200116.4|199966.4|200181.2|200031.2|200102.6|199952.6|679
1649249700000|2022-04-06 12:55:00|200116.3|199966.3|200185.8|200035.8|200199.2|200049.2|200060.7|199910.7|790
1649250000000|2022-04-06 13:00:00|200188|200038|200009.2|199859.2|200219.6|200087|200007.6|199857.6|794
1649250300000|2022-04-06 13:05:00|200009.1|199859.1|199853|199703|200065.7|199926.9|199848.5|199698.5|733
1649250600000|2022-04-06 13:10:00|199886.3|199736.3|199961.1|199811.1|199998.7|199848.7|199870.8|199720.8|891
1649250900000|2022-04-06 13:15:00|199962|199812|199964.5|199814.5|200088.9|199938.9|199958.1|199808.1|727
1649251200000|2022-04-06 13:20:00|199964.6|199814.6|199900.9|199750.9|199986.3|199836.3|199871|199721|689
1649251500000|2022-04-06 13:25:00|199903.8|199753.8|199828.4|199678.4|199909.4|199795.2|199814.8|199673.6|679
1649251800000|2022-04-06 13:30:00|199830.8|199680.8|200090|199940|200209.3|200059.3|199817|199667|1072
1649252100000|2022-04-06 13:35:00|200089.3|199939.3|200206.8|200056.8|200265.6|200115.6|200042.8|199892.8|942
1649252400000|2022-04-06 13:40:00|200206.2|200056.2|200421.7|200271.7|200425.8|200275.8|200205.2|200055.2|837
1649252700000|2022-04-06 13:45:00|200424.2|200274.2|200544.9|200394.9|200648.3|200523.4|200424.2|200274.2|935
1649253000000|2022-04-06 13:50:00|200547.3|200397.3|200600.2|200450.2|200607.8|200457.8|200351.1|200246.8|888
1649253300000|2022-04-06 13:55:00|200602.1|200452.1|200735.8|200585.8|200743|200593|200533.5|200383.5|727
1649253600000|2022-04-06 14:00:00|200735.5|200585.5|200627.4|200477.4|200856.2|200706.2|200595.7|200445.7|916
1649253900000|2022-04-06 14:05:00|200628.5|200478.5|200580.5|200430.5|200642.6|200492.6|200365.8|200253.1|959
1649254200000|2022-04-06 14:10:00|200577.1|200427.1|200539.6|200389.6|200605.6|200455.6|200473.5|200359.8|895
1649254500000|2022-04-06 14:15:00|200539.5|200389.5|200410.5|200360.5|200595.6|200489.4|200410|200265.3|800
1649254800000|2022-04-06 14:20:00|200462.1|200312.1|200509.3|200359.3|200542.3|200419.5|200357.8|200233.2|837
1649255100000|2022-04-06 14:25:00|200513.1|200363.1|200388.9|200238.9|200524|200374|200376.3|200226.3|790
1649255400000|2022-04-06 14:30:00|200397.2|200247.2|200386.8|200236.8|200498.2|200385.6|200361.1|200211.1|822
1649255700000|2022-04-06 14:35:00|200387.8|200237.8|200248.5|200098.5|200387.8|200237.8|200221.1|200071.1|900
1649256000000|2022-04-06 14:40:00|200248.6|200098.6|200340.8|200190.8|200364.4|200214.4|200213.8|200063.8|978
1649256300000|2022-04-06 14:45:00|200340.1|200190.1|200397.4|200247.4|200414.9|200264.9|200320.9|200170.9|994
1649256600000|2022-04-06 14:50:00|200392.9|200242.9|200495.7|200345.7|200541.8|200396.4|200376|200226|886
1649256900000|2022-04-06 14:55:00|200493.3|200343.3|200424.2|200274.2|200493.3|200343.3|200189.8|200083.7|1039
1649257200000|2022-04-06 15:00:00|200420.7|200270.7|200450.8|200300.8|200463.9|200355.5|200256.4|200145.7|1008
1649257500000|2022-04-06 15:05:00|200450.6|200300.6|200565.3|200415.3|200603.4|200453.4|200401.5|200270.8|807
1649257800000|2022-04-06 15:10:00|200566|200416|200567.7|200417.7|200608|200467.5|200479.7|200373.2|898
1649258100000|2022-04-06 15:15:00|200566.7|200416.7|200525.4|200375.4|200571.1|200421.1|200446.6|200296.6|788
1649258400000|2022-04-06 15:20:00|200524.9|200374.9|200569.9|200419.9|200571.3|200475.4|200430.7|200325.9|839
1649258700000|2022-04-06 15:25:00|200569.8|200419.8|200690.3|200540.3|200716.3|200582.2|200487|200389.4|939
1649259000000|2022-04-06 15:30:00|200693.6|200543.6|200722.7|200572.7|200737.3|200623.1|200623.3|200488.7|1001
1649259300000|2022-04-06 15:35:00|200707.7|200557.7|200732.4|200582.4|200743.4|200624.3|200661.5|200517.9|956
1649259600000|2022-04-06 15:40:00|200731.6|200581.6|200716.1|200566.1|200758.4|200635.3|200644.1|200528.1|913
1649259900000|2022-04-06 15:45:00|200716|200566|200668.1|200518.1|200738.9|200588.9|200665.9|200515.9|863
1649260200000|2022-04-06 15:50:00|200668.7|200518.7|200560.4|200410.4|200669.8|200519.8|200509.5|200400.5|870
1649260500000|2022-04-06 15:55:00|200560|200410|200567.7|200417.7|200618.5|200503.1|200508.2|200384.2|796
1649260800000|2022-04-06 16:00:00|200566.5|200416.5|200528.7|200378.7|200568.4|200457.2|200436.5|200332.9|671
1649261100000|2022-04-06 16:05:00|200523.1|200373.1|200532|200382|200536.9|200386.9|200509.1|200359.1|664
1649261400000|2022-04-06 16:10:00|200533.4|200383.4|200659.7|200509.7|200661.8|200533.4|200526.7|200376.7|708
1649261700000|2022-04-06 16:15:00|200662.3|200512.3|200671.4|200521.4|200695.5|200588.9|200622.9|200502|619
1649262000000|2022-04-06 16:20:00|200671.8|200521.8|200778|200628|200790.1|200646|200668.3|200518.3|783
1649262300000|2022-04-06 16:25:00|200782.4|200632.4|200911|200761|200917.7|200767.7|200760.2|200610.2|823
1649262600000|2022-04-06 16:30:00|200912.5|200762.5|201127.3|200977.3|201225.6|201075.6|200911.8|200761.8|821
1649262900000|2022-04-06 16:35:00|201127.5|200977.5|200988.8|200838.8|201133.6|200983.6|200983.8|200833.8|662
1649263200000|2022-04-06 16:40:00|200988.7|200838.7|201064.1|200914.1|201112.3|200977.8|200986.1|200836.1|740
1649263500000|2022-04-06 16:45:00|201065.6|200915.6|201015.6|200865.6|201093|200943|200956.8|200856.8|711
1649263800000|2022-04-06 16:50:00|201014.5|200864.5|201176.7|201026.7|201203.7|201053.7|200995.4|200863.2|608
1649264100000|2022-04-06 16:55:00|201160.9|201010.9|201196.1|201046.1|201253.3|201125.3|201118.6|200994.5|761
1649264400000|2022-04-06 17:00:00|201200.7|201050.7|201229|201079|201241.3|201139.3|201179.4|201049.4|719
1649264700000|2022-04-06 17:05:00|201229.3|201079.3|201415.6|201265.6|201442.9|201316.8|201181.3|201079.3|744
1649265000000|2022-04-06 17:10:00|201416.8|201266.8|201405.6|201255.6|201522.8|201391.9|201388.6|201238.6|699
1649265300000|2022-04-06 17:15:00|201409.1|201259.1|201399.2|201249.2|201425.6|201317.1|201316.2|201170.3|720
1649265600000|2022-04-06 17:20:00|201365.4|201315.4|201496.6|201346.6|201513.1|201410.7|201365.4|201257.8|703
1649265900000|2022-04-06 17:25:00|201496.3|201346.3|201379|201229|201511.4|201407|201321.1|201208.4|583
1649266200000|2022-04-06 17:30:00|201377.8|201227.8|201358.4|201208.4|201479.4|201329.4|201329.3|201179.3|779
1649266500000|2022-04-06 17:35:00|201358.8|201208.8|201360.4|201210.4|201445.8|201295.8|201312.2|201168.3|761
1649266800000|2022-04-06 17:40:00|201352.7|201202.7|201324.5|201174.5|201360.9|201210.9|201232.7|201082.7|800
1649267100000|2022-04-06 17:45:00|201325.7|201175.7|201360.6|201210.6|201399.9|201282.8|201303.2|201156.2|768
1649267400000|2022-04-06 17:50:00|201361.5|201211.5|201354.9|201204.9|201388.4|201281|201293.4|201186|789
1649267700000|2022-04-06 17:55:00|201355.7|201205.7|201413.4|201263.4|201484.5|201334.5|201350.7|201200.7|851
1649268000000|2022-04-06 18:00:00|201416.6|201266.6|201101.8|200951.8|201471.1|201321.1|200576.3|200426.3|1154
1649268300000|2022-04-06 18:05:00|201093.4|200943.4|201372.4|201222.4|201408.2|201258.2|200992.1|200842.1|1152
1649268600000|2022-04-06 18:10:00|201375.2|201225.2|201502.6|201352.6|201536|201386|201358.4|201208.4|1128
1649268900000|2022-04-06 18:15:00|201502.1|201352.1|201802.9|201652.9|201849.2|201699.2|201502.1|201352.1|1103
1649269200000|2022-04-06 18:20:00|201807|201657|201774.3|201624.3|201808.8|201658.8|201588.8|201438.8|1036
1649269500000|2022-04-06 18:25:00|201771.8|201621.8|201733.6|201583.6|201896.3|201746.3|201583.9|201433.9|1039
1649269800000|2022-04-06 18:30:00|201734|201584|201336.9|201186.9|201825.4|201675.4|201322.3|201172.3|1079
1649270100000|2022-04-06 18:35:00|201321.7|201171.7|201857.4|201707.4|201859|201709|201310.3|201160.3|1057
1649270400000|2022-04-06 18:40:00|201869.1|201719.1|201968.9|201818.9|201984.5|201834.5|201773.9|201623.9|1088
1649270700000|2022-04-06 18:45:00|201970|201820|201793|201643|201980.1|201830.1|201756.3|201606.3|1086
1649271000000|2022-04-06 18:50:00|201797.4|201647.4|201780.5|201630.5|201891.1|201741.1|201727.9|201577.9|1085
1649271300000|2022-04-06 18:55:00|201780.9|201630.9|201713.2|201563.2|201788.8|201655.5|201635.7|201485.7|1038
1649271600000|2022-04-06 19:00:00|201718.5|201568.5|201457.5|201307.5|201727.1|201577.1|201232.1|201082.1|925
1649271900000|2022-04-06 19:05:00|201480.4|201330.4|201559|201409|201615.5|201465.5|201469.7|201319.7|893
1649272200000|2022-04-06 19:10:00|201557.6|201407.6|201483.5|201333.5|201597.6|201447.6|201468.3|201318.3|875
1649272500000|2022-04-06 19:15:00|201482.1|201332.1|201607.4|201457.4|201610.6|201460.6|201451.4|201301.4|925
1649272800000|2022-04-06 19:20:00|201607.8|201457.8|201738|201588|201809.6|201659.6|201597.2|201447.2|930
1649273100000|2022-04-06 19:25:00|201737.6|201587.6|201872.2|201722.2|201886.2|201736.2|201676.5|201526.5|964
1649273400000|2022-04-06 19:30:00|201873.8|201723.8|201982.3|201832.3|201999.1|201849.1|201863.3|201713.3|926
1649273700000|2022-04-06 19:35:00|201976.7|201826.7|201806.3|201656.3|202024.7|201874.7|201802.9|201652.9|915
1649274000000|2022-04-06 19:40:00|201806.2|201656.2|201776|201626|201874|201724|201723.1|201601.5|920
1649274300000|2022-04-06 19:45:00|201771.1|201621.1|201644.4|201494.4|201790.6|201640.6|201556.4|201406.4|930
1649274600000|2022-04-06 19:50:00|201636.2|201486.2|201641.7|201491.7|201660.3|201510.3|201548|201398|837
1649274900000|2022-04-06 19:55:00|201642.4|201492.4|201551.1|201401.1|201652.6|201502.6|201528.3|201378.3|855
1649275200000|2022-04-06 20:00:00|201549|201399|201701.7|201551.7|201702.3|201552.3|201540.4|201390.4|652
1649275500000|2022-04-06 20:05:00|201701.3|201551.3|201764.9|201614.9|201770.1|201620.1|201677.4|201527.4|574
1649275800000|2022-04-06 20:10:00|201766.1|201616.1|201772.8|201622.8|201793.9|201643.9|201735.2|201585.2|706
1649276100000|2022-04-06 20:15:00|201772.9|201622.9|201806.7|201656.7|201824.9|201674.9|201758|201608|600
1649276400000|2022-04-06 20:20:00|201813.3|201663.3|201809.9|201659.9|201817.7|201667.7|201795.5|201645.5|593
1649276700000|2022-04-06 20:25:00|201809.6|201659.6|201785.4|201635.4|201811.6|201661.6|201752.3|201602.3|602
1649277000000|2022-04-06 20:30:00|201785.3|201635.3|201693.9|201543.9|201787.3|201637.3|201675.2|201525.2|365
1649277300000|2022-04-06 20:35:00|201694.3|201544.3|201634.6|201484.6|201703.3|201553.3|201633.7|201483.7|375
1649277600000|2022-04-06 20:40:00|201635.3|201485.3|201632.2|201482.2|201714.2|201564.2|201604.8|201454.8|421
1649277900000|2022-04-06 20:45:00|201623.9|201473.9|201696.1|201546.1|201721.9|201571.9|201622.8|201472.8|439
1649278200000|2022-04-06 20:50:00|201687.3|201537.3|201695.8|201545.8|201713.2|201563.2|201670.5|201520.5|365
1649278500000|2022-04-06 20:55:00|201692.4|201542.4|201835.7|201525.7|201845.1|201605.5|201644.7|201444.5|800
1649278800000|2022-04-06 21:00:00|201818.3|201508.3|201786.4|201476.4|201823.9|201513.9|201786.4|201476.4|62
1649279100000|2022-04-06 21:05:00|201785.1|201475.1|201871.5|201561.5|201884.6|201574.6|201785.1|201475.1|120
1649279400000|2022-04-06 21:10:00|201863.7|201553.7|201784.9|201634.9|201890.6|201634.9|201784.9|201489.3|165
1649279700000|2022-04-06 21:15:00|201852.9|201597|201839.3|201529.3|201886.2|201597|201720.9|201470|307
1649280000000|2022-04-06 21:20:00|201837.7|201527.7|201775.1|201465.1|201868.6|201615.5|201759.8|201457|268
1649280300000|2022-04-06 21:25:00|201773.6|201463.6|201770.8|201460.8|201835.1|201547|201752.3|201442.3|303
1649280600000|2022-04-06 21:30:00|201786|201476|201644.2|201334.2|201975.7|201672.2|201636.7|201326.7|459
1649280900000|2022-04-06 21:35:00|201644.3|201334.3|201641.4|201331.4|201719.7|201409.7|201614.1|201304.1|566
1649281200000|2022-04-06 21:40:00|201655.3|201345.3|201640.7|201330.7|201677.7|201367.7|201574.4|201264.4|816
1649281500000|2022-04-06 21:45:00|201649.1|201339.1|201635.3|201325.3|201680.9|201370.9|201572.2|201262.2|842
1649281800000|2022-04-06 21:50:00|201617.1|201307.1|201618.6|201308.6|201723.9|201413.9|201580.5|201270.5|760
1649282100000|2022-04-06 21:55:00|201616.8|201306.8|201658.7|201348.7|201767.6|201457.6|201586.8|201276.8|604
1649282400000|2022-04-06 22:00:00|201647.2|201337.2|201728.7|201578.7|201865.6|201583.9|201530.5|201220.5|601
1649282700000|2022-04-06 22:05:00|201779.6|201512.8|201698.5|201548.5|201816.8|201584.6|201686.3|201428.2|463
1649283000000|2022-04-06 22:10:00|201698.8|201548.8|201682.9|201532.9|201765.5|201568.3|201674.9|201475.8|575
1649283300000|2022-04-06 22:15:00|201682.2|201532.2|201654.4|201504.4|201682.2|201532.2|201626.8|201476.8|583
1649283600000|2022-04-06 22:20:00|201654.3|201504.3|201643.9|201493.9|201686.9|201536.9|201632.7|201482.7|443
1649283900000|2022-04-06 22:25:00|201642.6|201492.6|201642.2|201492.2|201645.2|201495.2|201622.5|201472.5|192
1649284200000|2022-04-06 22:30:00|201645.5|201495.5|201639.7|201489.7|201685.2|201515|201609.6|201425.8|349
1649284500000|2022-04-06 22:35:00|201643|201493|201629.9|201479.9|201681.5|201504.9|201581.2|201428.2|283
1649284800000|2022-04-06 22:40:00|201629.1|201479.1|201558|201408|201636.3|201486.3|201558|201408|286
1649285100000|2022-04-06 22:45:00|201561.2|201411.2|201500.2|201350.2|201633.8|201445.4|201493.3|201343.3|321
1649285400000|2022-04-06 22:50:00|201501.7|201351.7|201495.3|201345.3|201513.6|201363.6|201480.6|201330.6|291
1649285700000|2022-04-06 22:55:00|201493.2|201343.2|201649.3|201499.3|201682.9|201532.9|201492.3|201342.3|369
1649286000000|2022-04-06 23:00:00|201648.6|201498.6|201592|201442|201656.8|201506.8|201584.7|201434.7|489
1649286300000|2022-04-06 23:05:00|201597.5|201447.5|201582.5|201432.5|201609.3|201459.3|201563.5|201413.5|320
1649286600000|2022-04-06 23:10:00|201585.5|201435.5|201597.3|201447.3|201634.4|201484.4|201580.5|201430.5|457
1649286900000|2022-04-06 23:15:00|201601.4|201451.4|201595.7|201445.7|201618|201468|201564.1|201414.1|357
1649287200000|2022-04-06 23:20:00|201597.3|201447.3|201587.2|201437.2|201612.9|201462.9|201564.6|201414.6|499
1649287500000|2022-04-06 23:25:00|201578.7|201428.7|201546.1|201396.1|201605.1|201455.1|201532.9|201382.9|474
1649287800000|2022-04-06 23:30:00|201550.1|201400.1|201595.3|201445.3|201608.9|201458.9|201524.9|201374.9|445
1649288100000|2022-04-06 23:35:00|201597.1|201447.1|201669.9|201519.9|201669.9|201519.9|201587.3|201437.3|430
1649288400000|2022-04-06 23:40:00|201676.8|201526.8|201652.9|201502.9|201676.8|201526.8|201641.5|201491.5|483
1649288700000|2022-04-06 23:45:00|201653.6|201503.6|201632.7|201482.7|201658.3|201508.3|201614.5|201464.5|422
1649289000000|2022-04-06 23:50:00|201630.9|201480.9|201671|201521|201676.4|201526.4|201623.2|201473.2|437
1649289300000|2022-04-06 23:55:00|201670.4|201520.4|201716.6|201566.6|201725.2|201575.2|201661|201511|296
1649289600000|2022-04-07 00:00:00|201719.7|201569.7|201644.1|201494.1|201721.3|201571.3|201625.6|201475.6|375
1649289900000|2022-04-07 00:05:00|201644.3|201494.3|201666|201516|201666|201516|201599.9|201449.9|496
1649290200000|2022-04-07 00:10:00|201662.5|201512.5|201581.4|201431.4|201662.5|201512.5|201550|201400|602
1649290500000|2022-04-07 00:15:00|201580.5|201430.5|201653.7|201503.7|201668.6|201518.6|201552.2|201402.2|640
1649290800000|2022-04-07 00:20:00|201653.4|201503.4|201639.4|201489.4|201662|201512|201600.7|201450.7|629
1649291100000|2022-04-07 00:25:00|201639.3|201489.3|201671.1|201521.1|201688.8|201538.8|201621.9|201471.9|568
1649291400000|2022-04-07 00:30:00|201670.6|201520.6|201675.8|201525.8|201687.4|201537.4|201647.4|201497.4|470
1649291700000|2022-04-07 00:35:00|201676.7|201526.7|201645.4|201495.4|201678.2|201528.2|201631.4|201481.4|491
1649292000000|2022-04-07 00:40:00|201645.9|201495.9|201616.3|201466.3|201664.3|201514.3|201599.7|201449.7|330
1649292300000|2022-04-07 00:45:00|201616.2|201466.2|201641.7|201491.7|201656|201506|201607.8|201457.8|338
1649292600000|2022-04-07 00:50:00|201641.5|201491.5|201642.6|201492.6|201683.9|201533.9|201632.5|201482.5|528
1649292900000|2022-04-07 00:55:00|201641.8|201491.8|201644.8|201494.8|201667.1|201517.1|201634.3|201484.3|434
1649293200000|2022-04-07 01:00:00|201645.1|201495.1|201681|201531|201699.4|201549.4|201620.8|201470.8|433
1649293500000|2022-04-07 01:05:00|201681.4|201531.4|201534.9|201384.9|201685.8|201535.8|201533.7|201383.7|504
1649293800000|2022-04-07 01:10:00|201534.5|201384.5|201614.7|201464.7|201620.9|201470.9|201534|201384|513
1649294100000|2022-04-07 01:15:00|201615|201465|201648.8|201498.8|201654.1|201504.1|201588.6|201438.6|565
1649294400000|2022-04-07 01:20:00|201649.6|201499.6|201671.3|201521.3|201675.9|201525.9|201636.7|201486.7|549
1649294700000|2022-04-07 01:25:00|201672.8|201522.8|201719.1|201569.1|201723.2|201573.2|201654.6|201504.6|611
1649295000000|2022-04-07 01:30:00|201721.5|201571.5|201652.1|201502.1|201728.7|201578.7|201644.6|201494.6|654
1649295300000|2022-04-07 01:35:00|201653.1|201503.1|201574.8|201424.8|201655.5|201505.5|201574.8|201424.8|551
1649295600000|2022-04-07 01:40:00|201570.5|201420.5|201527.1|201377.1|201576.3|201426.3|201516.6|201366.6|464
1649295900000|2022-04-07 01:45:00|201525.8|201375.8|201548.6|201398.6|201564.6|201414.6|201432.1|201282.1|524
1649296200000|2022-04-07 01:50:00|201550.2|201400.2|201528.9|201378.9|201570.2|201420.2|201518.4|201368.4|464
1649296500000|2022-04-07 01:55:00|201528.8|201378.8|201567.2|201417.2|201568.9|201418.9|201521.8|201371.8|467
1649296800000|2022-04-07 02:00:00|201566.6|201416.6|201576.9|201426.9|201605.2|201455.2|201532.9|201382.9|486
1649297100000|2022-04-07 02:05:00|201574.2|201424.2|201614.9|201464.9|201631.3|201481.3|201574.2|201424.2|588
1649297400000|2022-04-07 02:10:00|201613.9|201463.9|201628.9|201478.9|201647.3|201497.3|201607.4|201457.4|503
1649297700000|2022-04-07 02:15:00|201628.2|201478.2|201642.5|201492.5|201652|201502|201625.7|201475.7|378
1649298000000|2022-04-07 02:20:00|201643.5|201493.5|201692.3|201542.3|201694.1|201544.1|201631|201481|374
1649298300000|2022-04-07 02:25:00|201692.8|201542.8|201688.1|201538.1|201700|201550|201677.8|201527.8|400
1649298600000|2022-04-07 02:30:00|201690|201540|201652.2|201502.2|201699.2|201549.2|201641.8|201491.8|371
1649298900000|2022-04-07 02:35:00|201652.7|201502.7|201721.6|201571.6|201731.5|201581.5|201647.3|201497.3|346
1649299200000|2022-04-07 02:40:00|201722|201572|201725.8|201575.8|201732|201582|201701.5|201551.5|351
1649299500000|2022-04-07 02:45:00|201723.7|201573.7|201727.7|201577.7|201730.3|201580.3|201687.5|201537.5|514
1649299800000|2022-04-07 02:50:00|201727.1|201577.1|201707.7|201557.7|201735.4|201585.4|201705.3|201555.3|492
1649300100000|2022-04-07 02:55:00|201712|201562|201683.3|201533.3|201728.1|201578.1|201678.7|201528.7|479
1649300400000|2022-04-07 03:00:00|201683.4|201533.4|201714.4|201564.4|201722.9|201572.9|201676|201526|473
1649300700000|2022-04-07 03:05:00|201714.5|201564.5|201725.6|201575.6|201733.1|201583.1|201704.9|201554.9|338
1649301000000|2022-04-07 03:10:00|201723.2|201573.2|201792.9|201642.9|201797.7|201647.7|201723.2|201573.2|395
1649301300000|2022-04-07 03:15:00|201797.6|201647.6|201801.8|201651.8|201818.7|201668.7|201784.1|201634.1|359
1649301600000|2022-04-07 03:20:00|201802.8|201652.8|201744.2|201594.2|201806.4|201656.4|201708.3|201558.3|266
1649301900000|2022-04-07 03:25:00|201744.6|201594.6|201817.8|201667.8|201819.7|201669.7|201737.4|201587.4|453
1649302200000|2022-04-07 03:30:00|201819.6|201669.6|201837.1|201687.1|201846.1|201696.1|201814.9|201664.9|508
1649302500000|2022-04-07 03:35:00|201836.3|201686.3|201832.1|201682.1|201842.9|201692.9|201823.6|201673.6|319
1649302800000|2022-04-07 03:40:00|201835.4|201685.4|201839.3|201689.3|201852.3|201702.3|201830.4|201680.4|352
1649303100000|2022-04-07 03:45:00|201837.6|201687.6|201788|201638|201839.4|201689.4|201783.8|201633.8|255
1649303400000|2022-04-07 03:50:00|201788.1|201638.1|201790.9|201640.9|201795|201645|201775.8|201625.8|320
1649303700000|2022-04-07 03:55:00|201791.2|201641.2|201825|201675|201827.1|201677.1|201785.6|201635.6|346
1649304000000|2022-04-07 04:00:00|201824.5|201674.5|201793.2|201643.2|201828.1|201678.1|201793|201643|489
1649304300000|2022-04-07 04:05:00|201793.9|201643.9|201798.7|201648.7|201809.8|201659.8|201793.9|201643.9|462
1649304600000|2022-04-07 04:10:00|201797.8|201647.8|201804.7|201654.7|201810|201660|201789.4|201639.4|439
1649304900000|2022-04-07 04:15:00|201805.9|201655.9|201795.8|201645.8|201810|201660|201788.2|201638.2|364
1649305200000|2022-04-07 04:20:00|201797.5|201647.5|201811.7|201661.7|201814.3|201664.3|201785.5|201635.5|292
1649305500000|2022-04-07 04:25:00|201810.5|201660.5|201802.9|201652.9|201827.2|201677.2|201795.9|201645.9|311
1649305800000|2022-04-07 04:30:00|201802.1|201652.1|201810.8|201660.8|201815.9|201665.9|201791.3|201641.3|313
1649306100000|2022-04-07 04:35:00|201811.5|201661.5|201800.7|201650.7|201814.8|201664.8|201789.7|201639.7|393
1649306400000|2022-04-07 04:40:00|201798.1|201648.1|201797.1|201647.1|201802.5|201652.5|201782.2|201632.2|287
1649306700000|2022-04-07 04:45:00|201797.9|201647.9|201787.3|201637.3|201811.9|201661.9|201784.3|201634.3|398
1649307000000|2022-04-07 04:50:00|201787.7|201637.7|201799.9|201649.9|201815.2|201665.2|201787.7|201637.7|425
1649307300000|2022-04-07 04:55:00|201800.5|201650.5|201767.2|201617.2|201820.9|201670.9|201754.1|201604.1|344
1649307600000|2022-04-07 05:00:00|201767.9|201617.9|201745.3|201595.3|201775.8|201625.8|201737.1|201587.1|425
1649307900000|2022-04-07 05:05:00|201745.2|201595.2|201750.5|201600.5|201781.4|201631.4|201743.6|201593.6|400
1649308200000|2022-04-07 05:10:00|201750.3|201600.3|201761.3|201611.3|201767.1|201617.1|201725.7|201575.7|410
1649308500000|2022-04-07 05:15:00|201762.3|201612.3|201801.3|201651.3|201805.3|201655.3|201745|201595|476
1649308800000|2022-04-07 05:20:00|201802.5|201652.5|201835.1|201685.1|201836.6|201686.6|201794|201644|578
1649309100000|2022-04-07 05:25:00|201834|201684|201834.4|201684.4|201848|201698|201825.3|201675.3|383
1649309400000|2022-04-07 05:30:00|201833.4|201683.4|201795.8|201645.8|201841.3|201691.3|201787.5|201637.5|326
1649309700000|2022-04-07 05:35:00|201795.5|201645.5|201680.2|201530.2|201799.3|201649.3|201673.2|201523.2|360
1649310000000|2022-04-07 05:40:00|201678.5|201528.5|201666.3|201516.3|201680.3|201530.3|201646|201496|497
1649310300000|2022-04-07 05:45:00|201665.9|201515.9|201704.9|201554.9|201713.7|201563.7|201649.2|201499.2|420
1649310600000|2022-04-07 05:50:00|201705.3|201555.3|201694.8|201544.8|201708.4|201558.4|201690.2|201540.2|446
1649310900000|2022-04-07 05:55:00|201700.3|201550.3|201666.5|201516.5|201707.6|201557.6|201636.1|201486.1|614
1649311200000|2022-04-07 06:00:00|201678.6|201528.6|201641.9|201491.9|201686|201536|201607.9|201457.9|675
1649311500000|2022-04-07 06:05:00|201641.6|201491.6|201584.6|201434.6|201644.6|201494.6|201524.2|201374.2|624
1649311800000|2022-04-07 06:10:00|201583.8|201433.8|201606.7|201456.7|201627.1|201477.1|201556|201406|627
1649312100000|2022-04-07 06:15:00|201610.4|201460.4|201574.1|201424.1|201620.7|201470.7|201566.5|201416.5|602
1649312400000|2022-04-07 06:20:00|201575.1|201425.1|201566.7|201416.7|201616.2|201466.2|201524.4|201374.4|453
1649312700000|2022-04-07 06:25:00|201568.6|201418.6|201510.5|201360.5|201583.7|201433.7|201485.4|201335.4|545
1649313000000|2022-04-07 06:30:00|201511|201361|201536.2|201386.2|201571.4|201421.4|201500.5|201350.5|587
1649313300000|2022-04-07 06:35:00|201534.7|201384.7|201543.9|201393.9|201579.1|201429.1|201512.2|201362.2|593
1649313600000|2022-04-07 06:40:00|201537.1|201387.1|201421.3|201271.3|201564.3|201414.3|201403.6|201253.6|650
1649313900000|2022-04-07 06:45:00|201423.9|201273.9|201353.9|201203.9|201424.1|201274.1|201294.6|201144.6|741
1649314200000|2022-04-07 06:50:00|201348.2|201198.2|201373.5|201223.5|201409.8|201259.8|201286.3|201136.3|669
1649314500000|2022-04-07 06:55:00|201375.7|201225.7|201452.2|201302.2|201461.5|201311.5|201375.7|201225.7|575
1649314800000|2022-04-07 07:00:00|201451.4|201301.4|201396.6|201246.6|201483.7|201333.7|201351.7|201201.7|835
1649315100000|2022-04-07 07:05:00|201397.6|201247.6|201338.1|201188.1|201397.6|201247.6|201310.7|201160.7|730
1649315400000|2022-04-07 07:10:00|201338.8|201188.8|201358.7|201208.7|201371.6|201221.6|201228.2|201078.2|715
1649315700000|2022-04-07 07:15:00|201358.8|201208.8|201446.8|201296.8|201448.5|201298.5|201354.6|201204.6|638
1649316000000|2022-04-07 07:20:00|201446.2|201296.2|201328.7|201178.7|201453.4|201303.4|201316.9|201166.9|687
1649316300000|2022-04-07 07:25:00|201323.3|201173.3|201454.4|201304.4|201458.1|201308.1|201320.3|201170.3|731
1649316600000|2022-04-07 07:30:00|201457.1|201307.1|201381.7|201231.7|201549.7|201399.7|201380.8|201230.8|865
1649316900000|2022-04-07 07:35:00|201381.6|201231.6|201364|201214|201387|201237|201299.9|201149.9|762
1649317200000|2022-04-07 07:40:00|201359.3|201209.3|201454.2|201304.2|201456|201306|201345.7|201195.7|674
1649317500000|2022-04-07 07:45:00|201451.6|201301.6|201390.8|201240.8|201455.4|201305.4|201377.3|201227.3|686
1649317800000|2022-04-07 07:50:00|201390|201240|201410.5|201260.5|201415.9|201265.9|201351|201201|668
1649318100000|2022-04-07 07:55:00|201410.1|201260.1|201501.2|201351.2|201546|201396|201397.6|201247.6|651
1649318400000|2022-04-07 08:00:00|201500.9|201350.9|201508.4|201358.4|201569.9|201419.9|201482.3|201332.3|735
1649318700000|2022-04-07 08:05:00|201508.6|201358.6|201564.6|201414.6|201592.7|201442.7|201508.5|201358.5|823
1649319000000|2022-04-07 08:10:00|201564|201414|201727.4|201577.4|201758.2|201608.2|201562.5|201412.5|876
1649319300000|2022-04-07 08:15:00|201728.6|201578.6|201710.7|201560.7|201730.6|201580.6|201647.3|201497.3|816
1649319600000|2022-04-07 08:20:00|201712.6|201562.6|201674.5|201524.5|201721.3|201571.3|201640.3|201490.3|941
1649319900000|2022-04-07 08:25:00|201674.3|201524.3|201617|201467|201679.1|201529.1|201604|201454|779
1649320200000|2022-04-07 08:30:00|201616.4|201466.4|201616|201466|201641.3|201491.3|201608.8|201458.8|742
1649320500000|2022-04-07 08:35:00|201615.8|201465.8|201621.9|201471.9|201629.5|201479.5|201612.5|201462.5|602
1649320800000|2022-04-07 08:40:00|201621.7|201471.7|201600.4|201450.4|201630.5|201480.5|201580.2|201430.2|609
1649321100000|2022-04-07 08:45:00|201604|201454|201526.7|201376.7|201629|201479|201526.2|201376.2|666
1649321400000|2022-04-07 08:50:00|201526.9|201376.9|201494.2|201344.2|201533.4|201383.4|201490.2|201340.2|699
1649321700000|2022-04-07 08:55:00|201491|201341|201390.3|201240.3|201508.2|201358.2|201368.8|201218.8|704
1649322000000|2022-04-07 09:00:00|201390|201240|201395.8|201245.8|201397.9|201247.9|201325.4|201175.4|835
1649322300000|2022-04-07 09:05:00|201395.3|201245.3|201540.7|201390.7|201541.9|201391.9|201395.3|201245.3|620
1649322600000|2022-04-07 09:10:00|201540.8|201390.8|201573.1|201423.1|201583.9|201433.9|201530.5|201380.5|478
1649322900000|2022-04-07 09:15:00|201573.3|201423.3|201533.3|201383.3|201590.6|201440.6|201526.5|201376.5|661
1649323200000|2022-04-07 09:20:00|201532.2|201382.2|201537.1|201387.1|201541.2|201391.2|201490.5|201340.5|787
1649323500000|2022-04-07 09:25:00|201541|201391|201568.3|201418.3|201580.4|201430.4|201531.1|201381.1|829
1649323800000|2022-04-07 09:30:00|201567.1|201417.1|201526.6|201376.6|201569.6|201419.6|201500.9|201350.9|807
1649324100000|2022-04-07 09:35:00|201524.7|201374.7|201443.7|201293.7|201535.9|201385.9|201442.2|201292.2|722
1649324400000|2022-04-07 09:40:00|201443.9|201293.9|201362.6|201212.6|201444.8|201294.8|201346.3|201196.3|725
1649324700000|2022-04-07 09:45:00|201361.4|201211.4|201300.7|201150.7|201370.9|201220.9|201292.4|201142.4|725
1649325000000|2022-04-07 09:50:00|201302.3|201152.3|201274|201124|201335.1|201185.1|201270.7|201120.7|515
1649325300000|2022-04-07 09:55:00|201273.8|201123.8|201299.3|201149.3|201344|201194|201273.8|201123.8|646
1649325600000|2022-04-07 10:00:00|201299.4|201149.4|201288.2|201138.2|201320.8|201170.8|201253.1|201103.1|738
1649325900000|2022-04-07 10:05:00|201287.3|201137.3|201323.9|201173.9|201335.1|201185.1|201280.4|201130.4|757
1649326200000|2022-04-07 10:10:00|201327.5|201177.5|201270.1|201120.1|201334.7|201184.7|201268.1|201118.1|879
1649326500000|2022-04-07 10:15:00|201270.7|201120.7|201316.5|201166.5|201324.8|201174.8|201265.1|201115.1|788
1649326800000|2022-04-07 10:20:00|201317|201167|201288.7|201138.7|201333.9|201183.9|201272.5|201122.5|731
1649327100000|2022-04-07 10:25:00|201290.4|201140.4|201284.2|201134.2|201294.4|201144.4|201238.4|201088.4|628
1649327400000|2022-04-07 10:30:00|201283.2|201133.2|201286.6|201136.6|201295.3|201145.3|201246.5|201096.5|538
1649327700000|2022-04-07 10:35:00|201288.7|201138.7|201363.5|201213.5|201375.3|201225.3|201277.1|201127.1|446
1649328000000|2022-04-07 10:40:00|201363.9|201213.9|201403.7|201253.7|201462.6|201312.6|201361.9|201211.9|517
1649328300000|2022-04-07 10:45:00|201403.2|201253.2|201347.7|201197.7|201406.4|201256.4|201343.9|201193.9|573
1649328600000|2022-04-07 10:50:00|201347.1|201197.1|201382|201232|201393.4|201243.4|201341.1|201191.1|587
1649328900000|2022-04-07 10:55:00|201383.1|201233.1|201510.3|201360.3|201550.7|201400.7|201381.4|201231.4|710
1649329200000|2022-04-07 11:00:00|201515|201365|201570.2|201420.2|201586.7|201436.7|201498.6|201348.6|637
1649329500000|2022-04-07 11:05:00|201577.9|201427.9|201456.4|201306.4|201587.3|201437.3|201187.7|201037.7|898
1649329800000|2022-04-07 11:10:00|201455|201305|201293.6|201143.6|201560.7|201410.7|201217.8|201067.8|894
1649330100000|2022-04-07 11:15:00|201297.3|201147.3|201426.9|201276.9|201434.5|201284.5|201291.7|201141.7|714
1649330400000|2022-04-07 11:20:00|201425.8|201275.8|201489.8|201339.8|201490.6|201340.6|201357.3|201207.3|687
1649330700000|2022-04-07 11:25:00|201490.7|201340.7|201462|201312|201504.4|201354.4|201437.7|201287.7|721
1649331000000|2022-04-07 11:30:00|201463.2|201313.2|201549.9|201399.9|201577.9|201427.9|201375.3|201241.9|938
1649331300000|2022-04-07 11:35:00|201549.7|201399.7|201512.5|201362.5|201590.2|201470|201455|201346.6|837
1649331600000|2022-04-07 11:40:00|201513.2|201363.2|201520.6|201370.6|201526.9|201376.9|201410.3|201299.3|952
1649331900000|2022-04-07 11:45:00|201520.5|201370.5|201558.8|201408.8|201592|201490.3|201476.6|201370.5|813
1649332200000|2022-04-07 11:50:00|201559.5|201409.5|201570.3|201420.3|201584.9|201458.5|201506|201398.9|720
1649332500000|2022-04-07 11:55:00|201570.5|201420.5|201483.9|201333.9|201594.6|201484.6|201443.8|201333.9|730
1649332800000|2022-04-07 12:00:00|201439.4|201389.4|201562.9|201412.9|201570.9|201462.5|201420.3|201308.4|881
1649333100000|2022-04-07 12:05:00|201563.7|201413.7|201457.7|201307.7|201564.4|201414.4|201387.7|201279.6|858
1649333400000|2022-04-07 12:10:00|201456.3|201306.3|201442.1|201292.1|201464.8|201345.9|201395.7|201261.4|693
1649333700000|2022-04-07 12:15:00|201443|201293|201396.2|201246.2|201511.2|201361.2|201335.5|201231.6|745
1649334000000|2022-04-07 12:20:00|201410.2|201260.2|201379.9|201229.9|201417.7|201267.7|201207.8|201057.8|681
1649334300000|2022-04-07 12:25:00|201378.2|201228.2|201252.3|201102.3|201393.8|201243.8|201245.1|201095.1|682
1649334600000|2022-04-07 12:30:00|201253.6|201103.6|201126|200976|201279.7|201129.7|201076.4|200926.4|784
1649334900000|2022-04-07 12:35:00|201124.4|200974.4|201138.6|200988.6|201222.1|201072.1|201075.2|200962.7|719
1649335200000|2022-04-07 12:40:00|201138.3|200988.3|201175.4|201025.4|201188.7|201085.6|201081.8|200973|695
1649335500000|2022-04-07 12:45:00|201174.5|201024.5|201174.8|201024.8|201313.9|201207.3|201172.1|201022.1|771
1649335800000|2022-04-07 12:50:00|201176.2|201026.2|201215.7|201065.7|201288.4|201138.4|201171.1|201021.1|744
1649336100000|2022-04-07 12:55:00|201215.4|201065.4|201256.5|201106.5|201310.4|201160.4|201129.9|200979.9|848
1649336400000|2022-04-07 13:00:00|201242.5|201092.5|201370.5|201220.5|201396.1|201254.4|201161|201011|861
1649336700000|2022-04-07 13:05:00|201368.4|201218.4|201421.7|201271.7|201455.7|201305.7|201336.4|201186.4|804
1649337000000|2022-04-07 13:10:00|201421.5|201271.5|201348.2|201198.2|201447.8|201297.8|201326|201176|832
1649337300000|2022-04-07 13:15:00|201344|201194|201424.7|201274.7|201439.6|201289.6|201254.5|201104.5|845
1649337600000|2022-04-07 13:20:00|201425.3|201275.3|201430.9|201280.9|201432.1|201335|201326.8|201176.8|706
1649337900000|2022-04-07 13:25:00|201424.7|201274.7|201499.8|201349.8|201522.5|201416.7|201335.2|201186.4|710
1649338200000|2022-04-07 13:30:00|201499.6|201349.6|201391.7|201241.7|201544.7|201394.7|201342.2|201237.2|872
1649338500000|2022-04-07 13:35:00|201390.8|201240.8|201376.8|201226.8|201448.2|201298.2|201288.7|201185.9|954
1649338800000|2022-04-07 13:40:00|201375|201225|201391.7|201241.7|201414.5|201264.5|201301.4|201173.8|992
1649339100000|2022-04-07 13:45:00|201391.5|201241.5|201511.4|201361.4|201559.6|201463.3|201203|201105.5|1018
1649339400000|2022-04-07 13:50:00|201512.1|201362.1|201592.3|201442.3|201601.4|201487.8|201444|201294|954
1649339700000|2022-04-07 13:55:00|201591.7|201441.7|201697.1|201547.1|201741.7|201600.6|201547.6|201426.4|990
1649340000000|2022-04-07 14:00:00|201701.7|201551.7|201780.8|201630.8|201838.4|201692.6|201691.1|201541.1|1008
1649340300000|2022-04-07 14:05:00|201778.8|201628.8|201820.5|201670.5|201995.4|201845.4|201678.1|201550.4|1000
1649340600000|2022-04-07 14:10:00|201820.9|201670.9|201858.4|201708.4|201940.1|201790.1|201810.2|201660.2|943
1649340900000|2022-04-07 14:15:00|201859|201709|201822.1|201672.1|201917.8|201767.8|201769.8|201619.8|989
1649341200000|2022-04-07 14:20:00|201825.4|201675.4|201735.5|201585.5|201926.1|201786.3|201725.9|201575.9|951
1649341500000|2022-04-07 14:25:00|201727.7|201577.7|201747.2|201597.2|201753.8|201603.8|201622.3|201495.4|951
1649341800000|2022-04-07 14:30:00|201747.9|201597.9|201600|201450|201749.3|201599.3|201545.9|201437.3|875
1649342100000|2022-04-07 14:35:00|201606.4|201456.4|201823|201673|201829.6|201679.6|201543.3|201409.1|809
1649342400000|2022-04-07 14:40:00|201823.6|201673.6|201740.2|201590.2|201862.5|201712.5|201725.2|201575.2|896
1649342700000|2022-04-07 14:45:00|201737.1|201587.1|201893.9|201743.9|201930.2|201783|201712.9|201562.9|910
1649343000000|2022-04-07 14:50:00|201895.1|201745.1|201909.3|201759.3|201943.7|201793.7|201837.8|201687.8|898
1649343300000|2022-04-07 14:55:00|201926.3|201776.3|201815.7|201665.7|201991.9|201841.9|201808.6|201658.6|976
1649343600000|2022-04-07 15:00:00|201816.1|201666.1|201851.9|201701.9|201863.1|201713.1|201726.2|201576.2|880
1649343900000|2022-04-07 15:05:00|201853.7|201703.7|201811.2|201661.2|201887.1|201737.1|201789.6|201639.6|901
1649344200000|2022-04-07 15:10:00|201811.7|201661.7|201775.4|201625.4|201886|201736|201773.1|201623.1|916
1649344500000|2022-04-07 15:15:00|201776|201626|201812.3|201662.3|201850.5|201742.5|201765.8|201615.8|815
1649344800000|2022-04-07 15:20:00|201812.5|201662.5|201759.6|201609.6|201822.1|201672.1|201728.8|201578.8|813
1649345100000|2022-04-07 15:25:00|201760.1|201610.1|201829.9|201679.9|201830.8|201708.9|201742.5|201592.5|780
1649345400000|2022-04-07 15:30:00|201828|201678|201864.9|201714.9|201871.4|201766.3|201772.5|201669.6|896
1649345700000|2022-04-07 15:35:00|201861.8|201711.8|201749.9|201599.9|201871.7|201731.5|201684.7|201582.4|848
1649346000000|2022-04-07 15:40:00|201749.8|201599.8|201724.1|201574.1|201755|201650.5|201668.6|201554.2|850
1649346300000|2022-04-07 15:45:00|201725.5|201575.5|201657|201507|201743.7|201596.7|201603.6|201497.6|883
1649346600000|2022-04-07 15:50:00|201660|201510|201721.9|201571.9|201768.4|201652.9|201612.9|201462.9|901
1649346900000|2022-04-07 15:55:00|201720.5|201570.5|201702.1|201552.1|201749.4|201640.7|201665.1|201548.1|943
1649347200000|2022-04-07 16:00:00|201702.6|201552.6|201686|201536|201711|201582.6|201578.8|201475.5|818
1649347500000|2022-04-07 16:05:00|201685.1|201535.1|201613.2|201563.2|201743|201641.5|201610.2|201508.1|768
1649347800000|2022-04-07 16:10:00|201613.4|201563.4|201693.6|201543.6|201718|201614|201586.5|201483|798
1649348100000|2022-04-07 16:15:00|201693|201543|201666.1|201516.1|201693|201597.1|201601.1|201486.2|800
1649348400000|2022-04-07 16:20:00|201666.3|201516.3|201660|201510|201671.4|201556.9|201564.5|201462|836
1649348700000|2022-04-07 16:25:00|201660.5|201510.5|201655.6|201505.6|201681.1|201557.5|201557|201462.4|754
1649349000000|2022-04-07 16:30:00|201655.2|201505.2|201630.6|201480.6|201667.8|201559.5|201559.1|201456|799
1649349300000|2022-04-07 16:35:00|201625.7|201475.7|201664.1|201514.1|201671.1|201557.5|201557.5|201455.9|814
1649349600000|2022-04-07 16:40:00|201654.2|201504.2|201676.8|201526.8|201709.8|201595|201563.5|201460.3|841
1649349900000|2022-04-07 16:45:00|201676.3|201526.3|201665|201515|201686.6|201562|201592.3|201491|823
1649350200000|2022-04-07 16:50:00|201667.6|201517.6|201662|201512|201690.9|201540.9|201615.1|201465.1|568
1649350500000|2022-04-07 16:55:00|201662.1|201512.1|201547.4|201397.4|201674.8|201568.1|201515.6|201397.4|692
1649350800000|2022-04-07 17:00:00|201544|201394|201362.8|201212.8|201551.5|201401.5|201305.8|201193.9|842
1649351100000|2022-04-07 17:05:00|201366.5|201216.5|201329.2|201179.2|201389.5|201285.4|201202.5|201091.6|728
1649351400000|2022-04-07 17:10:00|201328.9|201178.9|201226|201076|201360.2|201248.7|201188|201074.8|724
1649351700000|2022-04-07 17:15:00|201226.1|201076.1|201200.9|201050.9|201245|201142.3|201126.1|201010.5|709
1649352000000|2022-04-07 17:20:00|201201.3|201051.3|201213.9|201063.9|201237.3|201116.3|201121.6|201015.2|639
1649352300000|2022-04-07 17:25:00|201212.5|201062.5|201296.1|201146.1|201314.1|201216.6|201193.4|201043.4|837
1649352600000|2022-04-07 17:30:00|201296.6|201146.6|201251.9|201101.9|201314.7|201219.3|201165|201049.7|790
1649352900000|2022-04-07 17:35:00|201252.1|201102.1|201260.1|201110.1|201304.3|201154.3|201246.2|201096.2|803
1649353200000|2022-04-07 17:40:00|201260.2|201110.2|201269|201119|201273|201165.2|201201.4|201091.3|821
1649353500000|2022-04-07 17:45:00|201268.5|201118.5|201305.1|201155.1|201364.1|201228.7|201218.1|201114.5|728
1649353800000|2022-04-07 17:50:00|201304.9|201154.9|201293.9|201243.9|201359.1|201253.7|201278.9|201151.3|665
1649354100000|2022-04-07 17:55:00|201343.8|201193.8|201210.3|201060.3|201347|201245.7|201142.5|201049|911
1649354400000|2022-04-07 18:00:00|201209.1|201059.1|201243.6|201093.6|201264.4|201157.5|201153.3|201049.3|821
1649354700000|2022-04-07 18:05:00|201243.3|201093.3|201161.2|201111.2|201260.1|201154.8|201156.7|201048.7|780
1649355000000|2022-04-07 18:10:00|201216.5|201066.5|201248.9|201098.9|201263.1|201159.5|201160.1|201057.1|812
1649355300000|2022-04-07 18:15:00|201249.4|201099.4|201233.2|201083.2|201275.4|201173.3|201189.7|201067.2|814
1649355600000|2022-04-07 18:20:00|201235|201085|201252.6|201102.6|201272.9|201179.9|201176.1|201081.6|719
1649355900000|2022-04-07 18:25:00|201206.1|201156.1|201215.8|201065.8|201228.2|201157.5|201103.7|201009.5|847
1649356200000|2022-04-07 18:30:00|201217.5|201067.5|201248.5|201098.5|201281.2|201174.6|201161.3|201061.9|757
1649356500000|2022-04-07 18:35:00|201245.4|201095.4|201150.7|201000.7|201265.6|201161.7|201088.8|200991.5|755
1649356800000|2022-04-07 18:40:00|201150.8|201000.8|201105.7|200955.7|201169.9|201064|201043.1|200946.9|774
1649357100000|2022-04-07 18:45:00|201108.5|200958.5|200964.4|200814.4|201149.6|201031.6|200957.4|200807.4|757
1649357400000|2022-04-07 18:50:00|200963.6|200813.6|200949.5|200799.5|200979.3|200829.3|200904.6|200754.6|799
1649357700000|2022-04-07 18:55:00|200946.9|200796.9|200894.5|200744.5|200946.9|200803.1|200841.7|200730.1|786
1649358000000|2022-04-07 19:00:00|200893.2|200743.2|200961.4|200811.4|200970.9|200820.9|200790.8|200650.5|844
1649358300000|2022-04-07 19:05:00|200961.3|200811.3|201009.6|200859.6|201075.8|200925.8|200952.4|200802.4|706
1649358600000|2022-04-07 19:10:00|201007.3|200857.3|200880.2|200730.2|201011.1|200861.1|200878|200728|713
1649358900000|2022-04-07 19:15:00|200878.3|200728.3|200979.6|200829.6|201010.8|200860.8|200830.4|200710|719
1649359200000|2022-04-07 19:20:00|200985.2|200835.2|201261.4|201111.4|201266.8|201116.8|200983|200833|794
1649359500000|2022-04-07 19:25:00|201262.7|201112.7|201412.6|201262.6|201418.3|201268.3|201154.1|201004.1|795
1649359800000|2022-04-07 19:30:00|201415.3|201265.3|201226.4|201076.4|201436.3|201310.9|201195.9|201071.4|729
1649360100000|2022-04-07 19:35:00|201224.8|201074.8|201403.7|201253.7|201427|201277|201183.9|201071.6|628
1649360400000|2022-04-07 19:40:00|201404.9|201254.9|201473.7|201323.7|201507.7|201357.7|201399|201249|650
1649360700000|2022-04-07 19:45:00|201475.3|201325.3|201561.7|201411.7|201589.2|201446.3|201433.5|201283.5|789
1649361000000|2022-04-07 19:50:00|201565.7|201415.7|201675.5|201525.5|201689|201539|201565.7|201415.7|774
1649361300000|2022-04-07 19:55:00|201682.5|201532.5|201673.7|201523.7|201727.3|201599|201619.8|201469.8|917
1649361600000|2022-04-07 20:00:00|201700.1|201550.1|201669.7|201519.7|201700.4|201550.4|201624.7|201474.7|646
1649361900000|2022-04-07 20:05:00|201666.7|201516.7|201647|201497|201688.4|201538.4|201641.4|201491.4|505
1649362200000|2022-04-07 20:10:00|201647.1|201497.1|201561.6|201411.6|201685.5|201535.5|201558|201408|586
1649362500000|2022-04-07 20:15:00|201561.9|201411.9|201511.1|201361.1|201561.9|201411.9|201489|201339|487
1649362800000|2022-04-07 20:20:00|201511.3|201361.3|201511.7|201361.7|201516.1|201366.1|201496.1|201346.1|389
1649363100000|2022-04-07 20:25:00|201512.3|201362.3|201515.4|201365.4|201519.8|201415.6|201465.6|201344.8|390
1649363400000|2022-04-07 20:30:00|201523.5|201373.5|201507.3|201357.3|201523.5|201373.5|201495.6|201345.6|299
1649363700000|2022-04-07 20:35:00|201506.3|201356.3|201471.5|201321.5|201521.7|201371.7|201460.1|201310.1|335
1649364000000|2022-04-07 20:40:00|201471|201321|201496.4|201346.4|201504.9|201354.9|201461.4|201311.4|333
1649364300000|2022-04-07 20:45:00|201493.6|201343.6|201443.8|201293.8|201493.6|201343.6|201433|201283|279
1649364600000|2022-04-07 20:50:00|201445|201295|201420.8|201270.8|201445|201295|201396.3|201246.3|284
1649364900000|2022-04-07 20:55:00|201417.6|201267.6|201555.1|201245.1|201563.9|201305.9|201408.1|201245|436
1649365200000|2022-04-07 21:00:00|201543.3|201233.3|201381.1|201071.1|201564.9|201254.9|201311.7|201001.7|119
1649365500000|2022-04-07 21:05:00|201383.5|201073.5|201470.9|201160.9|201515.5|201205.5|201355.9|201045.9|188
1649365800000|2022-04-07 21:10:00|201460.4|201150.4|201460.3|201150.3|201514.8|201204.8|201371.2|201061.2|304
1649366100000|2022-04-07 21:15:00|201450.1|201140.1|201530.3|201220.3|201614.4|201304.4|201399.7|201089.7|428
1649366400000|2022-04-07 21:20:00|201524.3|201214.3|201550|201240|201585|201275|201472.9|201162.9|221
1649366700000|2022-04-07 21:25:00|201472.6|201162.6|201505.8|201195.8|201551.8|201270|201472.6|201162.6|85
1649367000000|2022-04-07 21:30:00|201498.4|201188.4|201564.1|201254.1|201608.9|201298.9|201460.2|201150.2|672
1649367300000|2022-04-07 21:35:00|201566.2|201256.2|201548.8|201238.8|201613.4|201303.4|201504.4|201194.4|779
1649367600000|2022-04-07 21:40:00|201552.5|201242.5|201545.7|201235.7|201671.1|201361.1|201490.1|201180.1|760
1649367900000|2022-04-07 21:45:00|201552.7|201242.7|201539.8|201229.8|201627.2|201317.2|201459.4|201149.4|810
1649368200000|2022-04-07 21:50:00|201547.5|201237.5|201541.4|201231.4|201661.5|201351.5|201431.8|201121.8|576
1649368500000|2022-04-07 21:55:00|201524.6|201214.6|201508.3|201198.3|201568|201258|201487.1|201177.1|606
1649368800000|2022-04-07 22:00:00|201507.6|201197.6|201502|201352|201600.5|201373|201482.7|201197.6|496
1649369100000|2022-04-07 22:05:00|201502.6|201352.6|201466.5|201316.5|201519|201369|201466.5|201316.5|339
1649369400000|2022-04-07 22:10:00|201464.2|201314.2|201476.8|201326.8|201490.4|201340.4|201454.3|201304.3|395
1649369700000|2022-04-07 22:15:00|201473.2|201323.2|201451.8|201301.8|201478.3|201328.3|201441.5|201291.5|392
1649370000000|2022-04-07 22:20:00|201454.2|201304.2|201476.3|201326.3|201481.2|201331.2|201442.2|201292.2|463
1649370300000|2022-04-07 22:25:00|201478.8|201328.8|201454.3|201304.3|201479|201329|201444.7|201294.7|227
1649370600000|2022-04-07 22:30:00|201454.7|201304.7|201393.3|201243.3|201456.1|201306.1|201371.5|201221.5|312
1649370900000|2022-04-07 22:35:00|201394.1|201244.1|201414.7|201264.7|201483.2|201286.1|201386.9|201225.3|315
1649371200000|2022-04-07 22:40:00|201418.6|201268.6|201469.9|201319.9|201588.9|201336.6|201409.7|201181.9|365
1649371500000|2022-04-07 22:45:00|201514.9|201295|201468.1|201318.1|201533.4|201333|201445.6|201241|211
1649371800000|2022-04-07 22:50:00|201468.7|201318.7|201463.2|201313.2|201523|201373|201455|201305|489
1649372100000|2022-04-07 22:55:00|201461.1|201311.1|201411.7|201261.7|201478.6|201328.6|201401|201251|498
1649372400000|2022-04-07 23:00:00|201412.9|201262.9|201433.5|201283.5|201440.6|201290.6|201399.6|201249.6|550
1649372700000|2022-04-07 23:05:00|201433|201283|201424.8|201274.8|201440.8|201290.8|201418.6|201268.6|375
1649373000000|2022-04-07 23:10:00|201426.1|201276.1|201405.2|201255.2|201432.6|201282.6|201397.4|201247.4|459
1649373300000|2022-04-07 23:15:00|201403.5|201253.5|201423.2|201273.2|201429.8|201279.8|201388|201238|355
1649373600000|2022-04-07 23:20:00|201423.8|201273.8|201414|201264|201425.7|201275.7|201390|201240|298
1649373900000|2022-04-07 23:25:00|201421.3|201271.3|201418.9|201268.9|201430.3|201280.3|201393.2|201243.2|367
1649374200000|2022-04-07 23:30:00|201420.2|201270.2|201439.2|201289.2|201448.5|201298.5|201399|201249|316
1649374500000|2022-04-07 23:35:00|201439.5|201289.5|201437.2|201287.2|201460.9|201310.9|201430.8|201280.8|305
1649374800000|2022-04-07 23:40:00|201437.4|201287.4|201408.9|201258.9|201444.7|201294.7|201399.3|201249.3|322
1649375100000|2022-04-07 23:45:00|201405.5|201255.5|201399.3|201249.3|201413|201263|201392|201242|182
1649375400000|2022-04-07 23:50:00|201398.2|201248.2|201403.8|201253.8|201418.5|201268.5|201395.6|201245.6|247
1649375700000|2022-04-07 23:55:00|201403.6|201253.6|201404.5|201254.5|201419.4|201269.4|201397.2|201247.2|306
1649376000000|2022-04-08 00:00:00|201394.5|201244.5|201394.4|201244.4|201444.4|201294.4|201384.8|201234.8|672
1649376300000|2022-04-08 00:05:00|201395.1|201245.1|201383.7|201233.7|201408.9|201258.9|201339.2|201189.2|624
1649376600000|2022-04-08 00:10:00|201382.5|201232.5|201408|201258|201409.8|201259.8|201357.9|201207.9|569
1649376900000|2022-04-08 00:15:00|201409.2|201259.2|201519.4|201369.4|201523.5|201373.5|201407.3|201257.3|621
1649377200000|2022-04-08 00:20:00|201520.7|201370.7|201520.6|201370.6|201538.7|201388.7|201498.1|201348.1|613
1649377500000|2022-04-08 00:25:00|201521.1|201371.1|201546.2|201396.2|201562.7|201412.7|201512.3|201362.3|560
1649377800000|2022-04-08 00:30:00|201547.3|201397.3|201533|201383|201570|201420|201527.2|201377.2|598
1649378100000|2022-04-08 00:35:00|201549.5|201399.5|201511.5|201361.5|201549.5|201399.5|201476.3|201326.3|389
1649378400000|2022-04-08 00:40:00|201497|201347|201492.3|201342.3|201539.7|201389.7|201483.8|201333.8|505
1649378700000|2022-04-08 00:45:00|201483.5|201333.5|201531.8|201381.8|201539.1|201389.1|201481.2|201331.2|663
1649379000000|2022-04-08 00:50:00|201532.5|201382.5|201505.7|201355.7|201544|201394|201500.2|201350.2|442
1649379300000|2022-04-08 00:55:00|201502.7|201352.7|201588.2|201438.2|201597.6|201447.6|201502|201352|760
1649379600000|2022-04-08 01:00:00|201589|201439|201569.9|201419.9|201604.5|201454.5|201569.1|201419.1|521
1649379900000|2022-04-08 01:05:00|201573|201423|201595.3|201445.3|201602|201452|201554.7|201404.7|408
1649380200000|2022-04-08 01:10:00|201596|201446|201564.9|201414.9|201596.6|201446.6|201549.1|201399.1|322
1649380500000|2022-04-08 01:15:00|201567.5|201417.5|201527.7|201377.7|201569.1|201419.1|201521.1|201371.1|485
1649380800000|2022-04-08 01:20:00|201527.8|201377.8|201541|201391|201548.9|201398.9|201522.5|201372.5|499
1649381100000|2022-04-08 01:25:00|201541.4|201391.4|201533.9|201383.9|201551.7|201401.7|201488.9|201338.9|537
1649381400000|2022-04-08 01:30:00|201534.2|201384.2|201535.2|201385.2|201553.8|201403.8|201519.8|201369.8|625
1649381700000|2022-04-08 01:35:00|201538.1|201388.1|201530.3|201380.3|201554.3|201404.3|201508.2|201358.2|574
1649382000000|2022-04-08 01:40:00|201530.1|201380.1|201469|201319|201541|201391|201462.4|201312.4|479
1649382300000|2022-04-08 01:45:00|201471.4|201321.4|201389.9|201239.9|201480.6|201330.6|201384.3|201234.3|444
1649382600000|2022-04-08 01:50:00|201385.4|201235.4|201503|201353|201511|201361|201374.6|201224.6|434
1649382900000|2022-04-08 01:55:00|201500.1|201350.1|201513.4|201363.4|201518.5|201368.5|201495.7|201345.7|391
1649383200000|2022-04-08 02:00:00|201515.4|201365.4|201515.1|201365.1|201530.1|201380.1|201468.7|201318.7|490
1649383500000|2022-04-08 02:05:00|201520|201370|201520|201370|201526.7|201376.7|201478.1|201328.1|470
1649383800000|2022-04-08 02:10:00|201518|201368|201517.4|201367.4|201549.2|201399.2|201508.8|201358.8|498
1649384100000|2022-04-08 02:15:00|201517.2|201367.2|201537.1|201387.1|201546.8|201396.8|201494.3|201344.3|583
1649384400000|2022-04-08 02:20:00|201536.8|201386.8|201544.2|201394.2|201550.2|201400.2|201528|201378|529
1649384700000|2022-04-08 02:25:00|201540.2|201390.2|201540.6|201390.6|201567.1|201417.1|201533.2|201383.2|471
1649385000000|2022-04-08 02:30:00|201540.5|201390.5|201514.7|201364.7|201545.9|201395.9|201508.5|201358.5|467
1649385300000|2022-04-08 02:35:00|201516.7|201366.7|201538.1|201388.1|201545.5|201395.5|201509.2|201359.2|484
1649385600000|2022-04-08 02:40:00|201538|201388|201497.6|201347.6|201549.7|201399.7|201495.1|201345.1|452
1649385900000|2022-04-08 02:45:00|201497.3|201347.3|201501.6|201351.6|201511.1|201361.1|201494|201344|345
1649386200000|2022-04-08 02:50:00|201501.7|201351.7|201501.3|201351.3|201509.6|201359.6|201494.8|201344.8|317
1649386500000|2022-04-08 02:55:00|201501.2|201351.2|201501.2|201351.2|201510.1|201360.1|201493|201343|355
1649386800000|2022-04-08 03:00:00|201500.9|201350.9|201543.9|201393.9|201563.7|201413.7|201493|201343|348
1649387100000|2022-04-08 03:05:00|201541.6|201391.6|201616|201466|201616.9|201466.9|201541.6|201391.6|474
1649387400000|2022-04-08 03:10:00|201617|201467|201593.5|201443.5|201620.5|201470.5|201580.2|201430.2|447
1649387700000|2022-04-08 03:15:00|201593.4|201443.4|201623.5|201473.5|201638.5|201488.5|201591|201441|327
1649388000000|2022-04-08 03:20:00|201623.4|201473.4|201583.7|201433.7|201627.9|201477.9|201567.9|201417.9|415
1649388300000|2022-04-08 03:25:00|201583.9|201433.9|201587.7|201437.7|201613.4|201463.4|201574.3|201424.3|318
1649388600000|2022-04-08 03:30:00|201587.8|201437.8|201583.3|201433.3|201644.5|201494.5|201577.7|201427.7|388
1649388900000|2022-04-08 03:35:00|201590.9|201440.9|201608.7|201458.7|201612.7|201462.7|201575.6|201425.6|394
1649389200000|2022-04-08 03:40:00|201608.1|201458.1|201580|201430|201611.4|201461.4|201575.3|201425.3|413
1649389500000|2022-04-08 03:45:00|201579.6|201429.6|201546.8|201396.8|201579.6|201429.6|201535.2|201385.2|457
1649389800000|2022-04-08 03:50:00|201546.9|201396.9|201565|201415|201572.4|201422.4|201542.9|201392.9|428
1649390100000|2022-04-08 03:55:00|201561.5|201411.5|201560.9|201410.9|201580.5|201430.5|201545.5|201395.5|358
1649390400000|2022-04-08 04:00:00|201559.2|201409.2|201569.5|201419.5|201578|201428|201553.3|201403.3|316
1649390700000|2022-04-08 04:05:00|201569.1|201419.1|201590.8|201440.8|201603.7|201453.7|201553.6|201403.6|254
1649391000000|2022-04-08 04:10:00|201588.1|201438.1|201599.2|201449.2|201611.2|201461.2|201584.1|201434.1|226
1649391300000|2022-04-08 04:15:00|201601.7|201451.7|201632.8|201482.8|201637.3|201487.3|201591.4|201441.4|409
1649391600000|2022-04-08 04:20:00|201632.6|201482.6|201631|201481|201653.8|201503.8|201609.2|201459.2|414
1649391900000|2022-04-08 04:25:00|201631.1|201481.1|201622.5|201472.5|201646.1|201496.1|201615|201465|278
1649392200000|2022-04-08 04:30:00|201621.9|201471.9|201647.6|201497.6|201655.9|201505.9|201591.7|201441.7|427
1649392500000|2022-04-08 04:35:00|201645.2|201495.2|201631.4|201481.4|201655.6|201505.6|201621.2|201471.2|252
1649392800000|2022-04-08 04:40:00|201619.2|201469.2|201655.9|201505.9|201663.1|201513.1|201618.8|201468.8|235
1649393100000|2022-04-08 04:45:00|201654|201504|201660.8|201510.8|201660.9|201510.9|201610|201460|260
1649393400000|2022-04-08 04:50:00|201661.4|201511.4|201693.5|201543.5|201695|201545|201645.1|201495.1|311
1649393700000|2022-04-08 04:55:00|201680.9|201530.9|201690.4|201540.4|201704.6|201554.6|201661.1|201511.1|363
1649394000000|2022-04-08 05:00:00|201688.7|201538.7|201693.4|201543.4|201703.3|201553.3|201656.7|201506.7|436
1649394300000|2022-04-08 05:05:00|201678.9|201528.9|201659|201509|201700.1|201550.1|201650.6|201500.6|458
1649394600000|2022-04-08 05:10:00|201656.8|201506.8|201636.2|201486.2|201682.5|201532.5|201636.1|201486.1|447
1649394900000|2022-04-08 05:15:00|201636.6|201486.6|201576.2|201426.2|201649.8|201499.8|201573.2|201423.2|502
1649395200000|2022-04-08 05:20:00|201575.5|201425.5|201568.7|201418.7|201590.5|201440.5|201541.4|201391.4|590
1649395500000|2022-04-08 05:25:00|201570|201420|201540.7|201390.7|201586|201436|201538|201388|600
1649395800000|2022-04-08 05:30:00|201540.8|201390.8|201535.5|201385.5|201574|201424|201535.5|201385.5|565
1649396100000|2022-04-08 05:35:00|201535.1|201385.1|201544.5|201394.5|201566.2|201416.2|201532.1|201382.1|473
1649396400000|2022-04-08 05:40:00|201545|201395|201585|201435|201592|201442|201541.5|201391.5|363
1649396700000|2022-04-08 05:45:00|201584.2|201434.2|201590.6|201440.6|201616.7|201466.7|201546.1|201396.1|373
1649397000000|2022-04-08 05:50:00|201590.4|201440.4|201542.4|201392.4|201595.5|201445.5|201527.6|201377.6|432
1649397300000|2022-04-08 05:55:00|201543.6|201393.6|201592.5|201442.5|201593.1|201443.1|201515.7|201365.7|500
1649397600000|2022-04-08 06:00:00|201591.9|201441.9|201631.7|201481.7|201666|201516|201582.6|201432.6|577
1649397900000|2022-04-08 06:05:00|201644.3|201494.3|201621.7|201471.7|201674.8|201524.8|201618.6|201468.6|545
1649398200000|2022-04-08 06:10:00|201621.2|201471.2|201582|201432|201637.7|201487.7|201575.2|201425.2|466
1649398500000|2022-04-08 06:15:00|201575.2|201425.2|201603.6|201453.6|201620.3|201470.3|201566.2|201416.2|549
1649398800000|2022-04-08 06:20:00|201603.5|201453.5|201545.7|201395.7|201617.9|201467.9|201540.9|201390.9|583
1649399100000|2022-04-08 06:25:00|201545|201395|201567.2|201417.2|201571.2|201421.2|201509.2|201359.2|715
1649399400000|2022-04-08 06:30:00|201567.5|201417.5|201502.2|201352.2|201573.2|201423.2|201502|201352|594
1649399700000|2022-04-08 06:35:00|201502|201352|201502.5|201352.5|201515.2|201365.2|201453.1|201303.1|571
1649400000000|2022-04-08 06:40:00|201501.4|201351.4|201567.2|201417.2|201592.1|201442.1|201501.4|201351.4|611
1649400300000|2022-04-08 06:45:00|201564.7|201414.7|201552.7|201402.7|201593.9|201443.9|201551.1|201401.1|606
1649400600000|2022-04-08 06:50:00|201552.5|201402.5|201512.4|201362.4|201555.6|201405.6|201488.5|201338.5|581
1649400900000|2022-04-08 06:55:00|201511.7|201361.7|201512.4|201362.4|201514.3|201364.3|201464.4|201314.4|590
1649401200000|2022-04-08 07:00:00|201511.9|201361.9|201589.2|201439.2|201620.8|201470.8|201507.5|201357.5|748
1649401500000|2022-04-08 07:05:00|201589.3|201439.3|201645.7|201495.7|201683.5|201533.5|201576.6|201426.6|725
1649401800000|2022-04-08 07:10:00|201645.2|201495.2|201558.4|201408.4|201655.2|201505.2|201537.1|201387.1|730
1649402100000|2022-04-08 07:15:00|201559|201409|201708.6|201558.6|201710.1|201608|201556.5|201406.5|820
1649402400000|2022-04-08 07:20:00|201707.7|201557.7|201741.7|201591.7|201749.3|201620.3|201631.1|201537.5|838
1649402700000|2022-04-08 07:25:00|201742.1|201592.1|201781|201631|201808.1|201658.1|201721.5|201571.5|713
1649403000000|2022-04-08 07:30:00|201781.2|201631.2|201765.6|201615.6|201810.4|201660.4|201745.9|201595.9|645
1649403300000|2022-04-08 07:35:00|201768.4|201618.4|201762.4|201612.4|201772.2|201622.2|201731.2|201581.2|696
1649403600000|2022-04-08 07:40:00|201761.4|201611.4|201780.4|201630.4|201802.8|201652.8|201753.7|201603.7|656
1649403900000|2022-04-08 07:45:00|201781.5|201631.5|201730.6|201580.6|201805.4|201655.4|201718.9|201568.9|704
1649404200000|2022-04-08 07:50:00|201730.7|201580.7|201722.4|201572.4|201740.3|201590.3|201713|201563|533
1649404500000|2022-04-08 07:55:00|201722|201572|201612|201462|201726.9|201576.9|201596.1|201446.1|642
1649404800000|2022-04-08 08:00:00|201611.8|201461.8|201463.3|201313.3|201615|201465|201456.9|201306.9|773
1649405100000|2022-04-08 08:05:00|201464.5|201314.5|201465.8|201315.8|201484.4|201334.4|201424.6|201274.6|670
1649405400000|2022-04-08 08:10:00|201465|201315|201463.8|201313.8|201466.4|201316.4|201420.7|201270.7|468
1649405700000|2022-04-08 08:15:00|201464.1|201314.1|201537.4|201387.4|201552.2|201402.2|201464.1|201314.1|590
1649406000000|2022-04-08 08:20:00|201538.5|201388.5|201499.2|201349.2|201547.1|201397.1|201492.9|201342.9|608
1649406300000|2022-04-08 08:25:00|201497.6|201347.6|201519.4|201369.4|201523|201373|201454.2|201304.2|593
1649406600000|2022-04-08 08:30:00|201517.6|201367.6|201548.2|201398.2|201550.9|201400.9|201483.6|201333.6|662
1649406900000|2022-04-08 08:35:00|201549.8|201399.8|201585.4|201435.4|201590.3|201440.3|201548.5|201398.5|653
1649407200000|2022-04-08 08:40:00|201585.6|201435.6|201594.4|201444.4|201602.2|201452.2|201478.1|201338.4|567
1649407500000|2022-04-08 08:45:00|201596.1|201446.1|201595.1|201445.1|201615.1|201465.1|201560.9|201410.9|560
1649407800000|2022-04-08 08:50:00|201594.9|201444.9|201661.5|201511.5|201666.6|201516.6|201570.6|201420.6|610
1649408100000|2022-04-08 08:55:00|201661.9|201511.9|201662.4|201512.4|201718.2|201568.2|201548.8|201398.8|745
1649408400000|2022-04-08 09:00:00|201664.6|201514.6|201680.4|201530.4|201755.5|201605.5|201660.9|201510.9|586
1649408700000|2022-04-08 09:05:00|201680.1|201530.1|201742.9|201592.9|201753.7|201603.7|201635.5|201485.5|614
1649409000000|2022-04-08 09:10:00|201743.4|201593.4|201728.7|201578.7|201751.7|201601.7|201717|201567|521
1649409300000|2022-04-08 09:15:00|201728.9|201578.9|201705.6|201555.6|201738.8|201588.8|201702.6|201552.6|546
1649409600000|2022-04-08 09:20:00|201707.6|201557.6|201678.9|201528.9|201718.2|201568.2|201678.9|201528.9|591
1649409900000|2022-04-08 09:25:00|201678.8|201528.8|201661.5|201511.5|201678.8|201528.8|201659.4|201509.4|558
1649410200000|2022-04-08 09:30:00|201662.8|201512.8|201622.3|201472.3|201677.6|201527.6|201613.6|201463.6|627
1649410500000|2022-04-08 09:35:00|201624.4|201474.4|201627|201477|201648.1|201498.1|201600.5|201450.5|560
1649410800000|2022-04-08 09:40:00|201627.3|201477.3|201618.4|201468.4|201638.1|201488.1|201594.3|201444.3|611
1649411100000|2022-04-08 09:45:00|201618|201468|201599.6|201449.6|201669.2|201519.2|201588.1|201438.1|621
1649411400000|2022-04-08 09:50:00|201595.2|201445.2|201632.8|201482.8|201640.6|201490.6|201591.6|201441.6|516
1649411700000|2022-04-08 09:55:00|201632.9|201482.9|201599.3|201449.3|201635.4|201485.4|201571.2|201421.2|522
1649412000000|2022-04-08 10:00:00|201599.4|201449.4|201579.3|201429.3|201634.6|201484.6|201577.2|201427.2|590
1649412300000|2022-04-08 10:05:00|201582.4|201432.4|201581.1|201431.1|201619.5|201469.5|201572.1|201422.1|584
1649412600000|2022-04-08 10:10:00|201581.2|201431.2|201635.4|201485.4|201643.7|201493.7|201573|201423|575
1649412900000|2022-04-08 10:15:00|201634.1|201484.1|201635.7|201485.7|201639.1|201489.1|201578.5|201428.5|700
1649413200000|2022-04-08 10:20:00|201648.3|201498.3|201633.9|201483.9|201672.4|201522.4|201626.8|201476.8|654
1649413500000|2022-04-08 10:25:00|201634.2|201484.2|201605.5|201455.5|201639.4|201489.4|201584.1|201434.1|653
1649413800000|2022-04-08 10:30:00|201603.5|201453.5|201579.2|201429.2|201618.3|201468.3|201578|201428|578
1649414100000|2022-04-08 10:35:00|201578.8|201428.8|201547.6|201397.6|201594.9|201444.9|201546.2|201396.2|475
1649414400000|2022-04-08 10:40:00|201547.8|201397.8|201501.5|201351.5|201548.4|201398.4|201484.3|201334.3|536
1649414700000|2022-04-08 10:45:00|201502.5|201352.5|201500.2|201350.2|201507.9|201357.9|201497|201347|474
1649415000000|2022-04-08 10:50:00|201499.7|201349.7|201492.9|201342.9|201507.6|201357.6|201489.7|201339.7|493
1649415300000|2022-04-08 10:55:00|201496.7|201346.7|201478.9|201328.9|201511.2|201361.2|201455|201305|559
1649415600000|2022-04-08 11:00:00|201479.2|201329.2|201502.2|201352.2|201516.1|201366.1|201475.3|201325.3|690
1649415900000|2022-04-08 11:05:00|201502.5|201352.5|201502|201352|201507.5|201395.9|201445.9|201335.7|742
1649416200000|2022-04-08 11:10:00|201502.6|201352.6|201503.4|201353.4|201505.7|201355.7|201495.8|201345.8|694
1649416500000|2022-04-08 11:15:00|201503.3|201353.3|201579.7|201429.7|201580.4|201430.4|201494.9|201344.9|679
1649416800000|2022-04-08 11:20:00|201576.8|201426.8|201617.3|201467.3|201628.8|201478.8|201549.4|201399.4|640
1649417100000|2022-04-08 11:25:00|201620|201470|201609.3|201459.3|201636.3|201515.8|201548.3|201428.3|684
1649417400000|2022-04-08 11:30:00|201609.6|201459.6|201517.2|201367.2|201638.7|201519|201494.7|201365.7|675
1649417700000|2022-04-08 11:35:00|201516.9|201366.9|201531.5|201381.5|201535.5|201436.8|201445.9|201344.9|647
1649418000000|2022-04-08 11:40:00|201531.2|201381.2|201506|201356|201536.8|201436.5|201448.5|201353.2|616
1649418300000|2022-04-08 11:45:00|201505.9|201355.9|201497.4|201347.4|201524.4|201427.7|201442.3|201344.1|544
1649418600000|2022-04-08 11:50:00|201497.3|201347.3|201573.3|201423.3|201588.2|201486.6|201447|201347.3|634
1649418900000|2022-04-08 11:55:00|201572.9|201422.9|201467.2|201317.2|201612.5|201494.8|201465.5|201315.5|744
1649419200000|2022-04-08 12:00:00|201466.8|201316.8|201530.8|201380.8|201531.3|201381.3|201358.1|201259.3|796
1649419500000|2022-04-08 12:05:00|201531.7|201381.7|201410.5|201260.5|201538|201424.1|201405.7|201255.7|667
1649419800000|2022-04-08 12:10:00|201407.4|201257.4|201467.2|201317.2|201549.8|201439.5|201360.1|201257.4|570
1649420100000|2022-04-08 12:15:00|201466.7|201316.7|201486|201336|201508.2|201382.2|201406.6|201256.6|622
1649420400000|2022-04-08 12:20:00|201482.4|201332.4|201315|201165|201482.4|201356.6|201267.4|201117.4|697
1649420700000|2022-04-08 12:25:00|201314.4|201164.4|201288.8|201138.8|201314.4|201164.4|201192.9|201070.3|606
1649421000000|2022-04-08 12:30:00|201281.8|201131.8|201327.3|201177.3|201354.2|201254.5|201203.3|201091.8|688
1649421300000|2022-04-08 12:35:00|201327.2|201177.2|201240.9|201090.9|201328.3|201191.3|201121.9|201013|771
1649421600000|2022-04-08 12:40:00|201241.4|201091.4|201289.7|201139.7|201342.3|201210.4|201192.8|201062.1|734
1649421900000|2022-04-08 12:45:00|201285.4|201135.4|201457.3|201307.3|201462.5|201350.4|201242.1|201124.4|886
1649422200000|2022-04-08 12:50:00|201460.6|201310.6|201521.6|201371.6|201545.9|201435.2|201367.2|201263.1|809
1649422500000|2022-04-08 12:55:00|201476.3|201426.3|201464.6|201314.6|201542.6|201444.5|201340.2|201238|936
1649422800000|2022-04-08 13:00:00|201461.8|201311.8|201580.5|201430.5|201623.5|201494.1|201451.6|201301.6|967
1649423100000|2022-04-08 13:05:00|201577.1|201427.1|201537.6|201387.6|201602|201471.5|201417.1|201295|907
1649423400000|2022-04-08 13:10:00|201537.2|201387.2|201595.1|201445.1|201628|201525.9|201460.2|201355.3|875
1649423700000|2022-04-08 13:15:00|201600.4|201450.4|201515.9|201465.9|201636.9|201533.4|201449.3|201329.6|809
1649424000000|2022-04-08 13:20:00|201516.6|201466.6|201658.9|201508.9|201675.5|201567.8|201501.6|201402.6|850
1649424300000|2022-04-08 13:25:00|201657.6|201507.6|201667.3|201517.3|201696.2|201598.4|201543.2|201431.5|880
1649424600000|2022-04-08 13:30:00|201668.6|201518.6|201728.8|201578.8|201853.6|201729.4|201619.8|201486.9|901
1649424900000|2022-04-08 13:35:00|201728.3|201578.3|201649.4|201499.4|201759.5|201649.7|201600.5|201497.3|923
1649425200000|2022-04-08 13:40:00|201649.9|201499.9|201872.9|201722.9|201881.5|201772.8|201644.4|201494.4|905
1649425500000|2022-04-08 13:45:00|201873|201723|201909|201759|201963.6|201863|201824.1|201722.2|935
1649425800000|2022-04-08 13:50:00|201908.6|201758.6|201822|201672|201953.3|201846|201765.6|201655.5|958
1649426100000|2022-04-08 13:55:00|201818.7|201668.7|201818.4|201668.4|201862.3|201759|201741.5|201639.8|1010
1649426400000|2022-04-08 14:00:00|201820|201670|201738.6|201588.6|201857.6|201707.6|201620.4|201518.9|997
1649426700000|2022-04-08 14:05:00|201745|201595|201710.4|201560.4|201767.4|201653|201655|201548.8|915
1649427000000|2022-04-08 14:10:00|201669.9|201619.9|201781.9|201631.9|201795.3|201699.9|201669.9|201573.1|1013
1649427300000|2022-04-08 14:15:00|201781.3|201631.3|201701|201651|201833.4|201771.2|201697.3|201600|920
1649427600000|2022-04-08 14:20:00|201700.8|201650.8|201489|201439|201751.2|201651.5|201484.2|201383.2|903
1649427900000|2022-04-08 14:25:00|201487.8|201437.8|201384.8|201234.8|201610.1|201491.7|201332.4|201227.5|908
1649428200000|2022-04-08 14:30:00|201384.2|201234.2|201473.1|201323.1|201491.3|201341.3|201265.5|201168.5|890
1649428500000|2022-04-08 14:35:00|201473.5|201323.5|201470.2|201320.2|201522.9|201382.6|201407.4|201300.5|831
1649428800000|2022-04-08 14:40:00|201470.9|201320.9|201521.1|201371.1|201580.7|201474.4|201406.3|201306.6|853
1649429100000|2022-04-08 14:45:00|201521.3|201371.3|201503.7|201353.7|201565.9|201443.4|201408.4|201299.9|892
1649429400000|2022-04-08 14:50:00|201504.4|201354.4|201250.2|201100.2|201505.2|201364.3|201198.4|201097|798
1649429700000|2022-04-08 14:55:00|201200.3|201150.3|201196.2|201046.2|201254.1|201150.6|201050.7|200944.6|913
1649430000000|2022-04-08 15:00:00|201196.6|201046.6|201232.8|201082.8|201239.5|201140.6|201002.6|200897.7|886
1649430300000|2022-04-08 15:05:00|201233.2|201083.2|201162.6|201012.6|201296.3|201196.8|201110.3|200999.4|849
1649430600000|2022-04-08 15:10:00|201167.5|201017.5|201210.6|201060.6|201294.7|201195.2|201055.2|200955.8|725
1649430900000|2022-04-08 15:15:00|201210.2|201060.2|201261.9|201111.9|201288.7|201190.7|201137.4|201016.1|744
1649431200000|2022-04-08 15:20:00|201258.2|201108.2|201200.7|201150.7|201312.3|201213.6|201200.7|201108.2|740
1649431500000|2022-04-08 15:25:00|201204.3|201154.3|201148.8|201098.8|201257|201157.4|201127.4|201028.9|779
1649431800000|2022-04-08 15:30:00|201150.6|201100.6|201121.9|200971.9|201241.8|201132.5|201006.2|200910.3|844
1649432100000|2022-04-08 15:35:00|201122.5|200972.5|201131.9|200981.9|201171.5|201070|201065.6|200956.1|882
1649432400000|2022-04-08 15:40:00|201131.6|200981.6|201125.7|200975.7|201162.6|201047.1|201056.7|200940.3|887
1649432700000|2022-04-08 15:45:00|201125.8|200975.8|201002.5|200852.5|201132|201028.3|200895.7|200796|843
1649433000000|2022-04-08 15:50:00|201000.4|200850.4|200951.7|200801.7|201004.6|200887.4|200866|200755.3|841
1649433300000|2022-04-08 15:55:00|200953.1|200803.1|200887.5|200737.5|200959.4|200856.1|200823.3|200721.6|828
1649433600000|2022-04-08 16:00:00|200887.2|200737.2|200851.4|200701.4|200909.1|200813.5|200794.3|200674.4|758
1649433900000|2022-04-08 16:05:00|200853.5|200703.5|200984.6|200834.6|201009.9|200904.8|200799.1|200699|747
1649434200000|2022-04-08 16:10:00|200982.6|200832.6|200969.3|200919.3|201049.1|200951.2|200890.7|200786.7|788
1649434500000|2022-04-08 16:15:00|200971.5|200921.5|201025.4|200875.4|201057.4|200954.9|200962.9|200848.6|872
1649434800000|2022-04-08 16:20:00|201025|200875|201005.1|200855.1|201025|200914|200886.7|200777.5|771
1649435100000|2022-04-08 16:25:00|201004.9|200854.9|201004.8|200854.8|201020.5|200918.9|200936|200836.5|749
1649435400000|2022-04-08 16:30:00|201005|200855|201017.8|200867.8|201051|200928|200949|200828.9|765
1649435700000|2022-04-08 16:35:00|201018.5|200868.5|201033.3|200883.3|201087.3|200990.9|200969.6|200834.1|760
1649436000000|2022-04-08 16:40:00|201029|200879|200997.5|200847.5|201060.6|200910.6|200989.4|200839.4|753
1649436300000|2022-04-08 16:45:00|200998.5|200848.5|201003.8|200853.8|201028.2|200910.6|200943.7|200832.1|762
1649436600000|2022-04-08 16:50:00|201003.9|200853.9|201009.2|200859.2|201028.8|200930.7|200946.1|200828.6|616
1649436900000|2022-04-08 16:55:00|201009.6|200859.6|201036.5|200886.5|201053.8|200944.3|200951|200850.3|583
1649437200000|2022-04-08 17:00:00|201036|200886|200968.7|200918.7|201072.7|200968|200963.6|200871.3|752
1649437500000|2022-04-08 17:05:00|200966.4|200916.4|201018.1|200868.1|201042|200941.1|200962.6|200865.3|729
1649437800000|2022-04-08 17:10:00|201020.1|200870.1|201029.6|200879.6|201032.4|200931.4|200955.1|200848.7|621
1649438100000|2022-04-08 17:15:00|201029.4|200879.4|201046.8|200896.8|201077.1|200974.1|200968.3|200863|677
1649438400000|2022-04-08 17:20:00|201044.8|200894.8|200990.1|200940.1|201056.8|200957|200970.2|200869.7|720
1649438700000|2022-04-08 17:25:00|200990.6|200940.6|200995.3|200945.3|201060.3|200970.6|200973.9|200880.1|681
1649439000000|2022-04-08 17:30:00|200995.4|200945.4|201026.5|200976.5|201066.1|200977.9|200987.8|200889|620
1649439300000|2022-04-08 17:35:00|201025.8|200975.8|200996.3|200946.3|201077.2|200978.4|200991.5|200892.5|644
1649439600000|2022-04-08 17:40:00|200995.8|200945.8|201042.6|200892.6|201050.9|200949.3|200989.3|200886.3|492
1649439900000|2022-04-08 17:45:00|201042|200892|200960.5|200810.5|201043.2|200939.5|200895|200793.2|582
1649440200000|2022-04-08 17:50:00|200960|200810|200891.7|200741.7|200965.3|200858.9|200861.3|200729.3|537
1649440500000|2022-04-08 17:55:00|200891.6|200741.6|200922.4|200772.4|200948.9|200837.8|200841.9|200730.3|573
1649440800000|2022-04-08 18:00:00|200921.8|200771.8|200956.4|200806.4|200965|200856.5|200846.9|200743.8|697
1649441100000|2022-04-08 18:05:00|200956.3|200806.3|200803.7|200653.7|200957.9|200852.1|200755.4|200652.3|658
1649441400000|2022-04-08 18:10:00|200803.4|200653.4|200832.6|200682.6|200838.8|200737.2|200744.3|200610.4|744
1649441700000|2022-04-08 18:15:00|200832.5|200682.5|200801.6|200651.6|200847.2|200739.2|200761.1|200648.7|549
1649442000000|2022-04-08 18:20:00|200799.3|200649.3|200708|200558|200799.3|200660.9|200588.1|200485.6|699
1649442300000|2022-04-08 18:25:00|200708.4|200558.4|200731.4|200581.4|200755.4|200656.1|200638.4|200542.2|672
1649442600000|2022-04-08 18:30:00|200728.8|200578.8|200703.3|200553.3|200765.5|200666.1|200653.3|200540.9|616
1649442900000|2022-04-08 18:35:00|200703.6|200553.6|200627.7|200477.7|200703.6|200553.6|200537.6|200438.7|752
1649443200000|2022-04-08 18:40:00|200628.4|200478.4|200595.9|200445.9|200635.4|200530.6|200532.1|200441.5|651
1649443500000|2022-04-08 18:45:00|200595.5|200445.5|200633.3|200483.3|200644.1|200538.7|200543.6|200441.2|686
1649443800000|2022-04-08 18:50:00|200632.7|200482.7|200457.4|200307.4|200634.9|200496.8|200384.8|200283.7|730
1649444100000|2022-04-08 18:55:00|200457.8|200307.8|200423.9|200273.9|200493.7|200371.6|200316.8|200228.4|841
1649444400000|2022-04-08 19:00:00|200423.4|200273.4|200376.7|200226.7|200484.6|200383|200309.4|200208.1|769
1649444700000|2022-04-08 19:05:00|200378.4|200228.4|200421.1|200271.1|200428.6|200341.4|200324.1|200225.5|643
1649445000000|2022-04-08 19:10:00|200421.5|200271.5|200458.5|200308.5|200492.3|200391.1|200370.9|200267.4|684
1649445300000|2022-04-08 19:15:00|200458.9|200308.9|200449.2|200299.2|200504.5|200401.5|200424.3|200281.1|786
1649445600000|2022-04-08 19:20:00|200449.8|200299.8|200413|200363|200473.9|200371.6|200390.7|200277.3|623
1649445900000|2022-04-08 19:25:00|200413.9|200363.9|200470.1|200320.1|200503.1|200400.8|200412.4|200311.5|676
1649446200000|2022-04-08 19:30:00|200468.3|200318.3|200497.7|200347.7|200501|200351|200448.5|200298.5|839
1649446500000|2022-04-08 19:35:00|200498.4|200348.4|200524.5|200374.5|200536|200386|200495.6|200345.6|852
1649446800000|2022-04-08 19:40:00|200527.5|200377.5|200518.6|200368.6|200609.8|200459.8|200516.7|200366.7|699
1649447100000|2022-04-08 19:45:00|200518.5|200368.5|200585.6|200435.6|200588.6|200438.6|200512.5|200362.5|591
1649447400000|2022-04-08 19:50:00|200586.1|200436.1|200569.5|200419.5|200643.2|200503.7|200534.4|200384.4|689
1649447700000|2022-04-08 19:55:00|200567|200417|200546.4|200396.4|200622|200472|200546.4|200396.4|776
1649448000000|2022-04-08 20:00:00|200548.8|200398.8|200570.3|200420.3|200596.4|200446.4|200522.5|200372.5|541
1649448300000|2022-04-08 20:05:00|200571.4|200421.4|200516.9|200366.9|200571.4|200421.4|200502.7|200352.7|384
1649448600000|2022-04-08 20:10:00|200516.1|200366.1|200504|200354|200527|200377|200488.2|200338.2|409
1649448900000|2022-04-08 20:15:00|200506.8|200356.8|200493.3|200343.3|200549.1|200399.1|200482.6|200332.6|406
1649449200000|2022-04-08 20:20:00|200492.2|200342.2|200456.7|200306.7|200499.1|200349.1|200447.7|200297.7|493
1649449500000|2022-04-08 20:25:00|200451.4|200301.4|200419.3|200269.3|200451.6|200301.6|200405.2|200255.2|383
1649449800000|2022-04-08 20:30:00|200419.4|200269.4|200332.2|200182.2|200427.9|200277.9|200327.2|200177.2|358
1649450100000|2022-04-08 20:35:00|200332.1|200182.1|200324.7|200174.7|200344|200194|200317.5|200167.5|225
1649450400000|2022-04-08 20:40:00|200336|200186|200425.9|200275.9|200447|200297|200283.8|200133.8|322
1649450700000|2022-04-08 20:45:00|200429.9|200279.9|200407.8|200257.8|200439.5|200289.5|200281.1|200131.1|314
1649451000000|2022-04-08 20:50:00|200409.3|200259.3|200385.2|200235.2|200462.7|200312.7|200342.4|200179|356
1649451300000|2022-04-08 20:55:00|200384.2|200234.2|200489.2|200339.2|200623.7|200362.5|200360.5|200135|241
1649620800000|2022-04-10 20:00:00|200575.3|200220.3|200593.3|200238.3|200668.5|200313.5|200575.3|200220.3|4
1649621100000|2022-04-10 20:05:00|200668.5|200313.5|200593.3|200238.3|200727.5|200372.5|200593.3|200238.3|4
1649621400000|2022-04-10 20:10:00|200668.5|200313.5|200593.3|200238.3|200668.5|200313.5|200593.3|200238.3|2
1649621700000|2022-04-10 20:15:00|200611.3|200256.3|200611.3|200256.3|200611.3|200256.3|200611.3|200256.3|1
1649622000000|2022-04-10 20:20:00|200668.5|200313.5|200611.3|200256.3|200668.5|200313.5|200611.3|200256.3|4
1649622300000|2022-04-10 20:25:00|200668.5|200313.5|200611.3|200256.3|200668.5|200313.5|200611.3|200256.3|12
1649622900000|2022-04-10 20:35:00|200668.5|200313.5|200611.3|200256.3|200668.5|200313.5|200611.3|200256.3|4
1649623200000|2022-04-10 20:40:00|200668.5|200313.5|200611.3|200256.3|200668.5|200313.5|200611.3|200256.3|4
1649623500000|2022-04-10 20:45:00|200668.5|200313.5|200611.3|200256.3|200668.5|200313.5|200611.3|200256.3|2
1649623800000|2022-04-10 20:50:00|200668.5|200313.5|200611.3|200256.3|200668.5|200313.5|200611.3|200256.3|2
1649624100000|2022-04-10 20:55:00|200668.5|200313.5|200611.3|200256.3|200668.5|200313.5|200611.3|200256.3|6
1649624400000|2022-04-10 21:00:00|200540|200185|200551.9|200196.9|200619.5|200264.5|200540|200185|21
1649624700000|2022-04-10 21:05:00|200553|200198|200635.8|200280.8|200725.9|200370.9|200507.7|200152.7|43
1649625000000|2022-04-10 21:10:00|200596.4|200241.4|200592.5|200237.5|200682.5|200327.5|200480.8|200125.8|174
1649625300000|2022-04-10 21:15:00|200414.6|200059.6|200613.6|200303.6|200645.9|200313.2|200414.6|200059.6|44
1649625600000|2022-04-10 21:20:00|200458.3|200148.3|200458.3|200148.3|200613.6|200303.6|200458.3|200148.3|34
1649625900000|2022-04-10 21:25:00|200610.3|200300.3|200533.3|200223.3|200611.7|200301.7|200458.3|200148.3|84
1649626200000|2022-04-10 21:30:00|200501.9|200191.9|200586.9|200276.9|200587.3|200277.3|200480.3|200170.3|166
1649626500000|2022-04-10 21:35:00|200586.4|200276.4|200542.2|200232.2|200586.7|200276.7|200465.8|200155.8|124
1649626800000|2022-04-10 21:40:00|200555.7|200245.7|200523.6|200213.6|200586|200276|200445.7|200135.7|97
1649627100000|2022-04-10 21:45:00|200539.1|200229.1|200545.8|200235.8|200586.3|200276.3|200445.7|200135.7|109
1649627400000|2022-04-10 21:50:00|200544.6|200234.6|200547.3|200237.3|200591.2|200281.2|200445.7|200135.7|120
1649627700000|2022-04-10 21:55:00|200501|200191|200548.5|200238.5|200642.8|200332.8|200462|200152|103
1649628000000|2022-04-10 22:00:00|200451|200141|200329.1|200179.1|200565.8|200255.8|200326.4|200092.9|713
1649628300000|2022-04-10 22:05:00|200329.7|200179.7|200389.2|200239.2|200452.8|200268.2|200325.1|200132.5|536
1649628600000|2022-04-10 22:10:00|200401.8|200251.8|200480.7|200330.7|200519|200355.9|200392.2|200228.2|478
1649628900000|2022-04-10 22:15:00|200483.2|200333.2|200464.5|200314.5|200545.7|200348.6|200459.3|200294|425
1649629200000|2022-04-10 22:20:00|200464.4|200314.4|200480.5|200330.5|200564.4|200362.4|200426.6|200246|380
1649629500000|2022-04-10 22:25:00|200475.2|200325.2|200492.6|200342.6|200604.8|200360.3|200458.6|200267|541
1649629800000|2022-04-10 22:30:00|200493.2|200343.2|200495.5|200345.5|200504.4|200354.4|200469.1|200319.1|480
1649630100000|2022-04-10 22:35:00|200496|200346|200497.5|200347.5|200566|200365|200464.8|200256|341
1649630400000|2022-04-10 22:40:00|200502.9|200352.9|200520.7|200370.7|200528.9|200378.9|200480.2|200330.2|246
1649630700000|2022-04-10 22:45:00|200521.7|200371.7|200537.4|200387.4|200550.2|200400.2|200509.1|200359.1|302
1649631000000|2022-04-10 22:50:00|200536.3|200386.3|200543.4|200393.4|200554.6|200404.6|200506|200356|326
1649631300000|2022-04-10 22:55:00|200544.7|200394.7|200506.2|200356.2|200552|200402|200494.9|200344.9|277
1649631600000|2022-04-10 23:00:00|200508.4|200358.4|200532|200382|200541.3|200391.3|200485.5|200335.5|335
1649631900000|2022-04-10 23:05:00|200529.5|200379.5|200519|200369|200540.5|200390.5|200501.3|200351.3|367
1649632200000|2022-04-10 23:10:00|200519.4|200369.4|200532|200382|200551|200401|200509.7|200359.7|477
1649632500000|2022-04-10 23:15:00|200531.9|200381.9|200536.4|200386.4|200553|200403|200515|200365|537
1649632800000|2022-04-10 23:20:00|200536.3|200386.3|200658.9|200508.9|200668.4|200518.4|200536.3|200386.3|684
1649633100000|2022-04-10 23:25:00|200659.4|200509.4|200620.6|200470.6|200668.3|200518.3|200610|200460|415
1649633400000|2022-04-10 23:30:00|200621.8|200471.8|200608.6|200458.6|200645.5|200495.5|200577|200427|340
1649633700000|2022-04-10 23:35:00|200607.8|200457.8|200608.7|200458.7|200618.2|200468.2|200575.3|200425.3|298
1649634000000|2022-04-10 23:40:00|200607.9|200457.9|200624.3|200474.3|200635.2|200485.2|200597|200447|492
1649634300000|2022-04-10 23:45:00|200619.9|200469.9|200636.6|200486.6|200645.4|200495.4|200574.8|200424.8|625
1649634600000|2022-04-10 23:50:00|200651.3|200501.3|200630|200480|200655.5|200505.5|200605.7|200455.7|558
1649634900000|2022-04-10 23:55:00|200628.3|200478.3|200767.4|200617.4|200797.8|200647.8|200600.9|200450.9|669
1649635200000|2022-04-11 00:00:00|200779.1|200629.1|200832.4|200682.4|200840.2|200690.2|200744.4|200594.4|726
1649635500000|2022-04-11 00:05:00|200832.6|200682.6|200868.2|200718.2|200869.8|200719.8|200782.7|200632.7|615
1649635800000|2022-04-11 00:10:00|200868.3|200718.3|200851.3|200701.3|200882.3|200732.3|200839.8|200689.8|331
1649636100000|2022-04-11 00:15:00|200857.2|200707.2|200835.3|200685.3|200862|200707.2|200787|200576|587
1649636400000|2022-04-11 00:20:00|200835|200685|200790.3|200640.3|200841.4|200691.4|200783.1|200633.1|535
1649636700000|2022-04-11 00:25:00|200791.7|200641.7|200783|200633|200809.6|200659.6|200746.8|200596.8|673
1649637000000|2022-04-11 00:30:00|200780.1|200630.1|200782.8|200632.8|200825|200675|200756.1|200606.1|540
1649637300000|2022-04-11 00:35:00|200781.6|200631.6|200789.1|200639.1|200796|200646|200779.5|200629.5|398
1649637600000|2022-04-11 00:40:00|200789.3|200639.3|200778.8|200628.8|200796.6|200646.6|200774.7|200624.7|314
1649637900000|2022-04-11 00:45:00|200778.7|200628.7|200747.1|200597.1|200784|200634|200725.7|200575.7|523
1649638200000|2022-04-11 00:50:00|200747|200597|200734|200584|200755.7|200605.7|200718.4|200568.4|543
1649638500000|2022-04-11 00:55:00|200732.9|200582.9|200746.6|200596.6|200767.1|200617.1|200721.3|200571.3|452
1649638800000|2022-04-11 01:00:00|200746.9|200596.9|200694.6|200544.6|200754|200604|200692|200542|449
1649639100000|2022-04-11 01:05:00|200694.5|200544.5|200657.5|200507.5|200695.3|200545.3|200644.4|200494.4|394
1649639400000|2022-04-11 01:10:00|200657.2|200507.2|200666.3|200516.3|200682.6|200532.6|200647.5|200497.5|346
1649639700000|2022-04-11 01:15:00|200666.4|200516.4|200670.7|200520.7|200682.5|200532.5|200661.6|200511.6|474
1649640000000|2022-04-11 01:20:00|200669.5|200519.5|200648.9|200498.9|200679.4|200529.4|200644.2|200494.2|439
1649640300000|2022-04-11 01:25:00|200648.8|200498.8|200684.4|200534.4|200691.4|200541.4|200643.8|200493.8|467
1649640600000|2022-04-11 01:30:00|200685.1|200535.1|200891|200741|200894.7|200744.7|200679.5|200529.5|691
1649640900000|2022-04-11 01:35:00|200890.8|200740.8|200915.2|200765.2|200957|200807|200890.8|200740.8|657
1649641200000|2022-04-11 01:40:00|200915.1|200765.1|200890.4|200740.4|200928|200778|200856.1|200706.1|553
1649641500000|2022-04-11 01:45:00|200890.6|200740.6|200940|200790|200965.1|200815.1|200886|200736|647
1649641800000|2022-04-11 01:50:00|200941.9|200791.9|200949|200799|200952.9|200802.9|200925.6|200775.6|384
1649642100000|2022-04-11 01:55:00|200949.6|200799.6|200909|200759|200991.1|200841.1|200906.4|200756.4|472
1649642400000|2022-04-11 02:00:00|200909.9|200759.9|200999.1|200849.1|201005.4|200855.4|200900.5|200750.5|529
1649642700000|2022-04-11 02:05:00|200999.6|200849.6|201008|200858|201014.4|200864.4|200987.3|200837.3|523
1649643000000|2022-04-11 02:10:00|201008.7|200858.7|201000.3|200850.3|201016.4|200866.4|200978.8|200828.8|479
1649643300000|2022-04-11 02:15:00|201000.7|200850.7|201064.8|200914.8|201067.5|200917.5|200997.8|200847.8|400
1649643600000|2022-04-11 02:20:00|201065|200915|201045.7|200895.7|201077.2|200927.2|201045.7|200895.7|452
1649643900000|2022-04-11 02:25:00|201045.8|200895.8|201051.2|200901.2|201065.8|200961.1|201011.1|200894.5|335
1649644200000|2022-04-11 02:30:00|201051.1|200901.1|201047.1|200897.1|201060.1|200910.1|201017|200867|336
1649644500000|2022-04-11 02:35:00|201047.5|200897.5|201024|200874|201053.7|200903.7|201024|200874|347
1649644800000|2022-04-11 02:40:00|201023.1|200873.1|201047.4|200897.4|201056.2|200906.2|201020.9|200870.9|417
1649645100000|2022-04-11 02:45:00|201045|200895|201057.7|200907.7|201073.7|200923.7|201028.7|200878.7|389
1649645400000|2022-04-11 02:50:00|201058.6|200908.6|201092.2|200942.2|201092.2|200961.5|201011.5|200894.5|373
1649645700000|2022-04-11 02:55:00|201089.7|200939.7|201094.2|200944.2|201132.3|200982.3|201085.7|200935.7|610
1649646000000|2022-04-11 03:00:00|201093.3|200943.3|201039.2|200889.2|201110.7|200960.7|201022.1|200872.1|612
1649646300000|2022-04-11 03:05:00|201039.8|200889.8|200993.3|200843.3|201042.8|200892.8|200992|200842|549
1649646600000|2022-04-11 03:10:00|200993.2|200843.2|200979.8|200829.8|201025.3|200875.3|200958.7|200808.7|559
1649646900000|2022-04-11 03:15:00|200980.5|200830.5|200961.8|200811.8|200999.2|200849.2|200959.9|200809.9|364
1649647200000|2022-04-11 03:20:00|200961.7|200811.7|200932.3|200782.3|200973.9|200823.9|200921.1|200771.1|363
1649647500000|2022-04-11 03:25:00|200931.9|200781.9|200934.2|200784.2|200941.8|200791.8|200882|200732|426
1649647800000|2022-04-11 03:30:00|200932.8|200782.8|200935.7|200785.7|200954.1|200804.1|200907.2|200757.2|433
1649648100000|2022-04-11 03:35:00|200937.9|200787.9|200949|200799|200953.9|200803.9|200937.7|200787.7|344
1649648400000|2022-04-11 03:40:00|200948.3|200798.3|200957.1|200807.1|200957.1|200807.1|200933.8|200783.8|361
1649648700000|2022-04-11 03:45:00|200956.9|200806.9|200959|200809|200967.1|200817.1|200950.2|200800.2|203
1649649000000|2022-04-11 03:50:00|200958.4|200808.4|200934.9|200784.9|200961.2|200811.2|200927.5|200777.5|326
1649649300000|2022-04-11 03:55:00|200933.7|200783.7|200931.7|200781.7|200939.8|200789.8|200903.8|200753.8|437
1649649600000|2022-04-11 04:00:00|200932.7|200782.7|200916.8|200766.8|200934|200784|200911.9|200761.9|513
1649649900000|2022-04-11 04:05:00|200915.5|200765.5|200897.7|200747.7|200941.8|200791.8|200876.4|200726.4|528
1649650200000|2022-04-11 04:10:00|200897.5|200747.5|200889.4|200739.4|200897.5|200747.5|200871.4|200721.4|265
1649650500000|2022-04-11 04:15:00|200889.9|200739.9|200891.4|200741.4|200893.9|200743.9|200877.8|200727.8|320
1649650800000|2022-04-11 04:20:00|200890.7|200740.7|200880.7|200730.7|200892.9|200742.9|200865|200715|230
1649651100000|2022-04-11 04:25:00|200881.7|200731.7|200898.4|200748.4|200927.5|200777.5|200881.7|200731.7|452
1649651400000|2022-04-11 04:30:00|200898.2|200748.2|200921|200771|200923.8|200773.8|200894.9|200744.9|520
1649651700000|2022-04-11 04:35:00|200923.3|200773.3|200920.3|200770.3|200925.1|200775.1|200905.2|200755.2|414
1649652000000|2022-04-11 04:40:00|200919.2|200769.2|200883.9|200733.9|200924|200774|200865.9|200715.9|395
1649652300000|2022-04-11 04:45:00|200882.8|200732.8|200880|200730|200895.2|200745.2|200877.3|200727.3|384
1649652600000|2022-04-11 04:50:00|200880.7|200730.7|200884.9|200734.9|200893.2|200743.2|200870.1|200720.1|325
1649652900000|2022-04-11 04:55:00|200885.3|200735.3|200907.4|200757.4|200913.9|200763.9|200877.1|200727.1|461
1649653200000|2022-04-11 05:00:00|200906.7|200756.7|200927.4|200777.4|200937.9|200787.9|200885.5|200735.5|435
1649653500000|2022-04-11 05:05:00|200927.3|200777.3|200963.9|200813.9|200970.3|200820.3|200919.8|200769.8|295
1649653800000|2022-04-11 05:10:00|200962.8|200812.8|200935.9|200785.9|200969.9|200819.9|200901.7|200751.7|372
1649654100000|2022-04-11 05:15:00|200936.4|200786.4|200932.7|200782.7|200945|200795|200916.8|200766.8|341
1649654400000|2022-04-11 05:20:00|200932.8|200782.8|200977.8|200827.8|200983.3|200833.3|200922|200772|430
1649654700000|2022-04-11 05:25:00|200977.5|200827.5|201007|200857|201027.4|200877.4|200974.9|200824.9|517
1649655000000|2022-04-11 05:30:00|201006.8|200856.8|200989.3|200839.3|201017.8|200867.8|200966.6|200816.6|600
1649655300000|2022-04-11 05:35:00|200989.1|200839.1|200916.7|200766.7|200993.3|200843.3|200886.3|200736.3|505
1649655600000|2022-04-11 05:40:00|200917.8|200767.8|200944.4|200794.4|200944.5|200794.5|200891.7|200741.7|491
1649655900000|2022-04-11 05:45:00|200943.4|200793.4|200950.7|200800.7|201003.5|200853.5|200939.2|200789.2|425
1649656200000|2022-04-11 05:50:00|200947.3|200797.3|200890.8|200740.8|200961.6|200811.6|200874.5|200724.5|515
1649656500000|2022-04-11 05:55:00|200892.2|200742.2|200850|200700|200948|200798|200834.4|200684.4|614
1649656800000|2022-04-11 06:00:00|200851.3|200701.3|200818.5|200668.5|200873.8|200723.8|200810.6|200660.6|666
1649657100000|2022-04-11 06:05:00|200813.8|200663.8|200977.8|200827.8|200983.5|200833.5|200813.8|200663.8|691
1649657400000|2022-04-11 06:10:00|200978|200828|200982.4|200832.4|201011.4|200861.4|200934.1|200784.1|681
1649657700000|2022-04-11 06:15:00|200986.7|200836.7|201069.4|200919.4|201105.3|200955.3|200943.6|200793.6|599
1649658000000|2022-04-11 06:20:00|201070.1|200920.1|201107.9|200957.9|201153.1|201003.1|201059.3|200909.3|719
1649658300000|2022-04-11 06:25:00|201110.2|200960.2|201132|200982|201148.7|200998.7|201056.5|200906.5|698
1649658600000|2022-04-11 06:30:00|201132.9|200982.9|201063.4|200913.4|201157.5|201007.5|201055.8|200905.8|576
1649658900000|2022-04-11 06:35:00|201063.5|200913.5|201104.4|200954.4|201113.7|200963.7|201055.2|200905.2|575
1649659200000|2022-04-11 06:40:00|201106.1|200956.1|201149.8|200999.8|201171.8|201021.8|201104.3|200954.3|572
1649659500000|2022-04-11 06:45:00|201146.9|200996.9|201227.2|201077.2|201237.2|201087.2|201142.5|200992.5|542
1649659800000|2022-04-11 06:50:00|201230|201080|201235.4|201085.4|201280.2|201130.2|201226.8|201076.8|583
1649660100000|2022-04-11 06:55:00|201235.8|201085.8|201270.3|201120.3|201281.4|201131.4|201172.4|201022.4|761
1649660400000|2022-04-11 07:00:00|201254.1|201104.1|201073|200923|201260.4|201110.4|201050.4|200900.4|906
1649660700000|2022-04-11 07:05:00|201083.8|200933.8|201221|201071|201254.6|201104.6|201065.3|200915.3|689
1649661000000|2022-04-11 07:10:00|201221.6|201071.6|201270.7|201120.7|201312.8|201162.8|201221.6|201071.6|708
1649661300000|2022-04-11 07:15:00|201273.8|201123.8|201194.5|201044.5|201287.6|201137.6|201146.7|200996.7|753
1649661600000|2022-04-11 07:20:00|201194.3|201044.3|201138.9|200988.9|201205|201055|201138.3|200988.3|836
1649661900000|2022-04-11 07:25:00|201144.4|200994.4|200868.4|200718.4|201151|201001|200868.4|200718.4|880
1649662200000|2022-04-11 07:30:00|200869.5|200719.5|200892.3|200742.3|200970|200820|200860.8|200710.8|914
1649662500000|2022-04-11 07:35:00|200891.4|200741.4|200775.6|200625.6|200897.2|200747.2|200772|200622|687
1649662800000|2022-04-11 07:40:00|200774.7|200624.7|200786.4|200636.4|200827.1|200677.1|200770.7|200620.7|795
1649663100000|2022-04-11 07:45:00|200780.7|200630.7|200720.3|200570.3|200837.9|200687.9|200679|200529|852
1649663400000|2022-04-11 07:50:00|200720|200570|200784.5|200634.5|200798.4|200648.4|200720|200570|822
1649663700000|2022-04-11 07:55:00|200783.6|200633.6|200801.5|200651.5|200861.4|200711.4|200774.6|200624.6|827
1649664000000|2022-04-11 08:00:00|200798.6|200648.6|200819.3|200669.3|200826.3|200676.3|200756|200606|856
1649664300000|2022-04-11 08:05:00|200819.9|200669.9|200738.9|200588.9|200850.5|200700.5|200729.1|200579.1|787
1649664600000|2022-04-11 08:10:00|200741|200591|200803.4|200653.4|200805.9|200655.9|200732.3|200582.3|673
1649664900000|2022-04-11 08:15:00|200813|200663|200857.1|200707.1|200875.7|200725.7|200770.5|200620.5|678
1649665200000|2022-04-11 08:20:00|200857|200707|200855.4|200705.4|200917.8|200767.8|200851.2|200701.2|637
1649665500000|2022-04-11 08:25:00|200853.5|200703.5|200814.2|200664.2|200868.8|200718.8|200813.4|200663.4|587
1649665800000|2022-04-11 08:30:00|200813.8|200663.8|200768.4|200618.4|200818.9|200668.9|200765.5|200615.5|698
1649666100000|2022-04-11 08:35:00|200767.4|200617.4|200770.7|200620.7|200798.9|200648.9|200729.6|200579.6|742
1649666400000|2022-04-11 08:40:00|200770.4|200620.4|200776.4|200626.4|200813.6|200663.6|200708.8|200602.2|741
1649666700000|2022-04-11 08:45:00|200776.6|200626.6|200695.5|200545.5|200789.6|200639.6|200667.2|200517.2|729
1649667000000|2022-04-11 08:50:00|200692.9|200542.9|200642.6|200492.6|200735.4|200585.4|200625.1|200475.1|674
1649667300000|2022-04-11 08:55:00|200642.4|200492.4|200722.5|200572.5|200734.3|200584.3|200642.4|200492.4|667
1649667600000|2022-04-11 09:00:00|200722.3|200572.3|200697.7|200547.7|200751|200601|200683.3|200533.3|736
1649667900000|2022-04-11 09:05:00|200697.8|200547.8|200691.5|200541.5|200714.9|200564.9|200656.7|200506.7|604
1649668200000|2022-04-11 09:10:00|200691.7|200541.7|200692.6|200542.6|200718.2|200568.2|200651.8|200501.8|614
1649668500000|2022-04-11 09:15:00|200692|200542|200649.7|200499.7|200714.1|200564.1|200644.2|200494.2|614
1649668800000|2022-04-11 09:20:00|200649.5|200499.5|200590.1|200440.1|200650.4|200500.4|200573.4|200423.4|667
1649669100000|2022-04-11 09:25:00|200590.4|200440.4|200537.4|200387.4|200599.6|200449.6|200528.8|200378.8|593
1649669400000|2022-04-11 09:30:00|200547.2|200397.2|200490.2|200340.2|200562.4|200412.4|200473|200323|643
1649669700000|2022-04-11 09:35:00|200489.8|200339.8|200489.7|200339.7|200553.1|200403.1|200484.6|200334.6|560
1649670000000|2022-04-11 09:40:00|200489.8|200339.8|200381.5|200231.5|200517.5|200367.5|200378.6|200228.6|732
1649670300000|2022-04-11 09:45:00|200378.6|200228.6|200429.1|200279.1|200437.8|200287.8|200236.6|200086.6|704
1649670600000|2022-04-11 09:50:00|200428.2|200278.2|200287.4|200137.4|200434.6|200284.6|200248.2|200098.2|724
1649670900000|2022-04-11 09:55:00|200286.7|200136.7|200197.7|200047.7|200295.4|200145.4|200174.6|200024.6|710
1649671200000|2022-04-11 10:00:00|200198.5|200048.5|200197.1|200047.1|200213.7|200063.7|200183|200033|540
1649671500000|2022-04-11 10:05:00|200196.8|200046.8|200277.7|200127.7|200282.2|200132.2|200196.8|200046.8|532
1649671800000|2022-04-11 10:10:00|200276.4|200126.4|200240.9|200090.9|200276.4|200126.4|200232.2|200082.2|484
1649672100000|2022-04-11 10:15:00|200239.5|200089.5|200140.5|199990.5|200242.9|200092.9|200129.9|199979.9|607
1649672400000|2022-04-11 10:20:00|200140.4|199990.4|200126.8|199976.8|200160.1|200010.1|200081.7|199931.7|656
1649672700000|2022-04-11 10:25:00|200129.2|199979.2|200112.3|199962.3|200159.1|200009.1|200040.4|199890.4|732
1649673000000|2022-04-11 10:30:00|200112.1|199962.1|200172.4|200022.4|200209.5|200059.5|200110.3|199960.3|707
1649673300000|2022-04-11 10:35:00|200172.7|200022.7|200265.4|200115.4|200268.9|200118.9|200159.8|200009.8|870
1649673600000|2022-04-11 10:40:00|200266.3|200116.3|200328.4|200178.4|200346.2|200196.2|200239.5|200089.5|910
1649673900000|2022-04-11 10:45:00|200322|200172|200342.9|200192.9|200361.3|200211.3|200293.7|200143.7|1086
1649674200000|2022-04-11 10:50:00|200340.4|200190.4|200172.8|200022.8|200340.4|200190.4|200138.4|199988.4|1089
1649674500000|2022-04-11 10:55:00|200171.3|200021.3|200150.1|200000.1|200184.1|200055.9|200105.9|199959.3|989
1649674800000|2022-04-11 11:00:00|200151|200001|200280.1|200130.1|200281.2|200131.2|200088.6|199980|727
1649675100000|2022-04-11 11:05:00|200281.4|200131.4|200307|200157|200335.2|200185.2|200188.4|200082.6|549
1649675400000|2022-04-11 11:10:00|200306.5|200156.5|200310.1|200160.1|200335.5|200185.5|200298.7|200148.7|611
1649675700000|2022-04-11 11:15:00|200311.1|200161.1|200367.6|200217.6|200378.5|200276.6|200308.1|200158.1|665
1649676000000|2022-04-11 11:20:00|200351.5|200201.5|200401.5|200251.5|200417.3|200312.2|200294.4|200180.4|614
1649676300000|2022-04-11 11:25:00|200405.6|200255.6|200479.7|200329.7|200523.3|200389.3|200357.8|200253.2|651
1649676600000|2022-04-11 11:30:00|200484.1|200334.1|200506.1|200356.1|200506.9|200392.6|200423.5|200293.3|731
1649676900000|2022-04-11 11:35:00|200505.9|200355.9|200509.5|200359.5|200525.5|200429.8|200454.6|200340.3|677
1649677200000|2022-04-11 11:40:00|200507.8|200357.8|200540.4|200390.4|200546.7|200463.5|200458.7|200354.6|758
1649677500000|2022-04-11 11:45:00|200538.3|200388.3|200530.1|200380.1|200549.5|200447.9|200481|200378.2|758
1649677800000|2022-04-11 11:50:00|200532.1|200382.1|200541.4|200391.4|200561.7|200461.2|200479.2|200375.8|719
1649678100000|2022-04-11 11:55:00|200541.9|200391.9|200462.2|200412.2|200564.3|200465.4|200461|200360.5|720
1649678400000|2022-04-11 12:00:00|200464.4|200414.4|200501.8|200351.8|200570.1|200478.1|200441.2|200343.2|699
1649678700000|2022-04-11 12:05:00|200499.7|200349.7|200625.7|200475.7|200628.8|200478.8|200471.2|200343.5|563
1649679000000|2022-04-11 12:10:00|200625.8|200475.8|200622.7|200572.7|200676.2|200588.2|200540.3|200439.2|688
1649679300000|2022-04-11 12:15:00|200622.9|200572.9|200667.3|200517.3|200751.4|200649.8|200610.4|200513|694
1649679600000|2022-04-11 12:20:00|200667.6|200517.6|200705.8|200555.8|200705.8|200557.8|200485.4|200384.9|909
1649679900000|2022-04-11 12:25:00|200705.1|200555.1|200538.3|200388.3|200705.4|200555.4|200451|200350.1|731
1649680200000|2022-04-11 12:30:00|200541.1|200391.1|200506.4|200356.4|200541.1|200410|200448.5|200346.7|771
1649680500000|2022-04-11 12:35:00|200506.5|200356.5|200478.9|200328.9|200509.5|200406.8|200419.3|200304.2|697
1649680800000|2022-04-11 12:40:00|200479|200329|200374.9|200224.9|200531.8|200404.4|200325.1|200222.6|731
1649681100000|2022-04-11 12:45:00|200375.2|200225.2|200311.4|200161.4|200376|200229.9|200263.4|200157.8|600
1649681400000|2022-04-11 12:50:00|200311.9|200161.9|200262.7|200112.7|200328.7|200178.7|200144|199994|685
1649681700000|2022-04-11 12:55:00|200265.7|200115.7|200153.7|200003.7|200285.2|200183.6|200149.6|199999.6|679
1649682000000|2022-04-11 13:00:00|200155.6|200005.6|200161.9|200011.9|200235.4|200090.7|200087|199985.5|687
1649682300000|2022-04-11 13:05:00|200162|200012|200235.1|200085.1|200242.1|200136.9|200120.5|200005|685
1649682600000|2022-04-11 13:10:00|200242.5|200092.5|200320.3|200170.3|200366.2|200265.6|200166.2|200058.3|721
1649682900000|2022-04-11 13:15:00|200316.8|200166.8|200437.5|200287.5|200455.6|200338.6|200243.3|200145.2|843
1649683200000|2022-04-11 13:20:00|200436.7|200286.7|200447.3|200297.3|200469.4|200367.7|200398.4|200283.9|706
1649683500000|2022-04-11 13:25:00|200446.9|200296.9|200571.4|200421.4|200574.1|200424.1|200351.5|200248.5|855
1649683800000|2022-04-11 13:30:00|200572.1|200422.1|200625.4|200475.4|200698.4|200548.4|200484.2|200375.1|919
1649684100000|2022-04-11 13:35:00|200626.3|200476.3|200912|200762|200945.9|200795.9|200567.7|200417.7|925
1649684400000|2022-04-11 13:40:00|200912.1|200762.1|200757.6|200607.6|200915.5|200765.5|200713.5|200605.5|935
1649684700000|2022-04-11 13:45:00|200758.4|200608.4|200716.7|200666.7|200806.6|200703.4|200632.8|200505.4|930
1649685000000|2022-04-11 13:50:00|200735.4|200685.4|200684.8|200634.8|200823.9|200726|200633|200528.1|1024
1649685300000|2022-04-11 13:55:00|200672.7|200622.7|200526.7|200476.7|200726.5|200626.8|200521.9|200428.4|952
1649685600000|2022-04-11 14:00:00|200525.1|200475.1|200553.2|200403.2|200603.8|200490.6|200456.5|200306.5|935
1649685900000|2022-04-11 14:05:00|200556.7|200406.7|200474.4|200324.4|200569.5|200467.9|200404.7|200256.5|907
1649686200000|2022-04-11 14:10:00|200476.2|200326.2|200294.8|200244.8|200517.3|200412.7|200287.2|200188.7|811
1649686500000|2022-04-11 14:15:00|200278.3|200228.3|200376.2|200226.2|200407.1|200291|200245.7|200145.5|875
1649686800000|2022-04-11 14:20:00|200376.7|200226.7|200256|200206|200557|200450.2|200248.1|200154.1|919
1649687100000|2022-04-11 14:25:00|200256.1|200206.1|200404.7|200254.7|200433.6|200330.9|200250|200150|992
1649687400000|2022-04-11 14:30:00|200406.4|200256.4|200309.8|200159.8|200448.7|200343.2|200300.2|200150.2|919
1649687700000|2022-04-11 14:35:00|200309|200159|200484.3|200334.3|200490.3|200384.5|200305.5|200155.5|842
1649688000000|2022-04-11 14:40:00|200482.4|200332.4|200440.4|200390.4|200536.7|200409.2|200422.4|200324.8|829
1649688300000|2022-04-11 14:45:00|200440|200390|200477.4|200327.4|200514.4|200414.4|200345.8|200256.5|752
1649688600000|2022-04-11 14:50:00|200477.5|200327.5|200391.6|200241.6|200504.5|200380.3|200295.4|200191.7|927
1649688900000|2022-04-11 14:55:00|200392.7|200242.7|200362.1|200212.1|200407|200311.5|200272.2|200165.7|875
1649689200000|2022-04-11 15:00:00|200367.6|200217.6|200347.8|200197.8|200373.2|200269.3|200296.4|200184.6|854
1649689500000|2022-04-11 15:05:00|200347.7|200197.7|200376.3|200226.3|200412.6|200307.2|200333.1|200183.1|735
1649689800000|2022-04-11 15:10:00|200383|200233|200362.9|200312.9|200420.5|200329.2|200271.5|200163.3|807
1649690100000|2022-04-11 15:15:00|200362.5|200312.5|200388.8|200238.8|200448.8|200343.3|200253.8|200154.7|753
1649690400000|2022-04-11 15:20:00|200341.8|200291.8|200302.6|200152.6|200391.2|200292|200243.2|200111|610
1649690700000|2022-04-11 15:25:00|200301.7|200151.7|200143.5|199993.5|200340|200236|200094.4|199991.2|697
1649691000000|2022-04-11 15:30:00|200140.6|199990.6|200166.4|200016.4|200219.4|200120.7|200087.6|199988.1|721
1649691300000|2022-04-11 15:35:00|200167.1|200017.1|200187.1|200037.1|200201.5|200098.8|200109.6|200007.3|830
1649691600000|2022-04-11 15:40:00|200188.3|200038.3|200147.7|199997.7|200193.3|200093|200081.7|199979.7|819
1649691900000|2022-04-11 15:45:00|200148.1|199998.1|200179.4|200029.4|200180|200079.2|200053.5|199949.5|845
1649692200000|2022-04-11 15:50:00|200178.6|200028.6|200106.6|200056.6|200217.4|200116.6|200061.8|199953.3|838
1649692500000|2022-04-11 15:55:00|200107|200057|200209.6|200059.6|200268.5|200171|200103.9|200007.5|810
1649692800000|2022-04-11 16:00:00|200209.9|200059.9|200195.1|200045.1|200253.9|200154.6|200142|200030|837
1649693100000|2022-04-11 16:05:00|200194.8|200044.8|200204.5|200154.5|200257.8|200154.6|200133.5|200030.6|735
1649693400000|2022-04-11 16:10:00|200204.6|200154.6|200285.2|200135.2|200317.3|200218.8|200201.4|200098|567
1649693700000|2022-04-11 16:15:00|200282.2|200132.2|200219.8|200069.8|200362|200248.6|200137|200037.8|595
1649694000000|2022-04-11 16:20:00|200171.6|200121.6|200187.9|200037.9|200222|200121.7|200140.4|200022.5|622
1649694300000|2022-04-11 16:25:00|200187.1|200037.1|200025.3|199975.3|200193.2|200090.8|200024.2|199940.4|655
1649694600000|2022-04-11 16:30:00|200024.9|199974.9|199894.9|199744.9|200077.7|199974.9|199871|199739.8|702
1649694900000|2022-04-11 16:35:00|199892.4|199742.4|199773.9|199623.9|199892.4|199791.2|199732.4|199587.4|746
1649695200000|2022-04-11 16:40:00|199773.2|199623.2|199864.6|199714.6|199923.5|199801.7|199773.2|199623.2|757
1649695500000|2022-04-11 16:45:00|199864.2|199714.2|199701.4|199551.4|199864.2|199753.7|199659.8|199548.1|680
1649695800000|2022-04-11 16:50:00|199702.1|199552.1|199768.5|199618.5|199774.1|199673.5|199539.2|199435.1|710
1649696100000|2022-04-11 16:55:00|199708.7|199658.7|199765.8|199615.8|199783.4|199658.7|199602.8|199502.5|660
1649696400000|2022-04-11 17:00:00|199768.3|199618.3|199604.7|199454.7|199772.8|199630.7|199554|199433.5|811
1649696700000|2022-04-11 17:05:00|199604.3|199454.3|199463|199313|199608.8|199494.5|199393.6|199284.8|748
1649697000000|2022-04-11 17:10:00|199464.6|199314.6|199562.1|199412.1|199575.1|199447.9|199396.4|199294.7|751
1649697300000|2022-04-11 17:15:00|199563.3|199413.3|199589.8|199439.8|199668.9|199518.9|199560.5|199410.5|747
1649697600000|2022-04-11 17:20:00|199589.5|199439.5|199669.3|199519.3|199673|199523|199565.4|199415.4|605
1649697900000|2022-04-11 17:25:00|199667.5|199517.5|199633.2|199483.2|199667.5|199556.7|199592.9|199471.2|579
1649698200000|2022-04-11 17:30:00|199632.7|199482.7|199584.7|199434.7|199652.3|199530|199535.5|199434.6|584
1649698500000|2022-04-11 17:35:00|199585.4|199435.4|199533.8|199383.8|199586.4|199464.8|199475|199372.6|595
1649698800000|2022-04-11 17:40:00|199534.2|199384.2|199508.8|199358.8|199549.5|199455|199428.6|199304|554
1649699100000|2022-04-11 17:45:00|199508.9|199358.9|199489.7|199339.7|199519.2|199369.2|199412.3|199262.3|603
1649699400000|2022-04-11 17:50:00|199489.2|199339.2|199528.6|199378.6|199532.9|199382.9|199488.8|199338.8|481
1649699700000|2022-04-11 17:55:00|199529.1|199379.1|199453.2|199303.2|199529.3|199379.3|199399.7|199283.2|670
1649700000000|2022-04-11 18:00:00|199452.5|199302.5|199391.9|199241.9|199510.7|199360.7|199387.6|199237.6|721
1649700300000|2022-04-11 18:05:00|199390.3|199240.3|199254.3|199104.3|199414|199295.4|199245.4|199095.4|713
1649700600000|2022-04-11 18:10:00|199254|199104|199415.7|199265.7|199425.2|199310.1|199244.6|199094.6|618
1649700900000|2022-04-11 18:15:00|199415.9|199265.9|199318.7|199168.7|199444.2|199294.2|199315.8|199166.7|641
1649701200000|2022-04-11 18:20:00|199318.4|199168.4|199116|198966|199331.3|199181.3|199102|198952|614
1649701500000|2022-04-11 18:25:00|199115.5|198965.5|199308.8|199158.8|199333.9|199240.3|199070.6|198965.5|617
1649701800000|2022-04-11 18:30:00|199312.4|199162.4|199243.1|199093.1|199335.5|199246.3|199219.5|199069.5|806
1649702100000|2022-04-11 18:35:00|199245.6|199095.6|199234.1|199084.1|199258.6|199108.6|199229.3|199079.3|714
1649702400000|2022-04-11 18:40:00|199234|199084|199091.1|198941.1|199235|199085|199086.3|198936.3|629
1649702700000|2022-04-11 18:45:00|199093.7|198943.7|199123|198973|199170.1|199020.1|199085.4|198935.4|746
1649703000000|2022-04-11 18:50:00|199124.4|198974.4|199226.1|199076.1|199254.2|199104.2|199114.4|198973.7|796
1649703300000|2022-04-11 18:55:00|199229.6|199079.6|199262.8|199112.8|199324.4|199174.4|199207|199057|842
1649703600000|2022-04-11 19:00:00|199262.1|199112.1|199245.4|199095.4|199318.2|199168.2|199185.2|199035.2|794
1649703900000|2022-04-11 19:05:00|199250.3|199100.3|199189.3|199039.3|199269.4|199119.4|199165.5|199029.6|693
1649704200000|2022-04-11 19:10:00|199189.6|199039.6|199202.8|199052.8|199227|199077|199154.4|199004.4|566
1649704500000|2022-04-11 19:15:00|199203.6|199053.6|199137.7|198987.7|199230.6|199080.6|199126|198976|581
1649704800000|2022-04-11 19:20:00|199139.4|198989.4|199142.1|198992.1|199165.8|199015.8|199122.9|198972.9|654
1649705100000|2022-04-11 19:25:00|199141.1|198991.1|199177.4|199027.4|199189.2|199039.2|199130.4|198980.4|595
1649705400000|2022-04-11 19:30:00|199176|199026|199215.9|199065.9|199217.7|199067.7|199092.7|198942.7|664
1649705700000|2022-04-11 19:35:00|199219.4|199069.4|199223.2|199073.2|199247.4|199097.4|199210.8|199060.8|666
1649706000000|2022-04-11 19:40:00|199223.4|199073.4|199167.6|199017.6|199233|199083|199157.6|199007.6|628
1649706300000|2022-04-11 19:45:00|199167.7|199017.7|199204.2|199054.2|199210.6|199060.6|199162.3|199012.3|652
1649706600000|2022-04-11 19:50:00|199204.3|199054.3|199222.9|199072.9|199246.5|199096.5|199137.5|198987.5|761
1649706900000|2022-04-11 19:55:00|199226.3|199076.3|199177.5|199027.5|199246.8|199096.8|199096.3|198946.3|973
1649707200000|2022-04-11 20:00:00|199181.9|199031.9|199200.1|199050.1|199213.2|199063.2|199181.9|199031.9|685
1649707500000|2022-04-11 20:05:00|199200.7|199050.7|199140.3|198990.3|199200.9|199050.9|199133|198983|620
1649707800000|2022-04-11 20:10:00|199148.9|198998.9|199116.9|198966.9|199150.2|199000.2|199083.4|198933.4|491
1649708100000|2022-04-11 20:15:00|199119|198969|199109.6|198959.6|199129.7|198979.7|199095.2|198945.2|321
1649708400000|2022-04-11 20:20:00|199108.3|198958.3|199150.4|199000.4|199151.9|199001.9|199081.5|198931.5|407
1649708700000|2022-04-11 20:25:00|199150.2|199000.2|199246|199096|199246|199096|199149.9|198999.9|399
1649709000000|2022-04-11 20:30:00|199240.3|199090.3|199348.8|199198.8|199362.1|199212.1|199238.7|199088.7|388
1649709300000|2022-04-11 20:35:00|199348.9|199198.9|199349.9|199199.9|199360.2|199210.2|199335.4|199185.4|281
1649709600000|2022-04-11 20:40:00|199350.1|199200.1|199400|199250|199402.1|199252.1|199334.6|199184.6|234
1649709900000|2022-04-11 20:45:00|199397.4|199247.4|199500.3|199350.3|199509|199359|199396|199246|479
1649710200000|2022-04-11 20:50:00|199502.7|199352.7|199476.7|199326.7|199508|199358|199462|199312|434
1649710500000|2022-04-11 20:55:00|199468.5|199318.5|199484.4|199334.4|199593|199400.6|199451|199301|545
1649710800000|2022-04-11 21:00:00|199478.5|199328.5|199421.6|199111.6|199531.8|199350.6|199411.4|199101.4|87
1649711100000|2022-04-11 21:05:00|199435.7|199125.7|199415.6|199105.6|199435.7|199125.7|199405.1|199095.1|63
1649711400000|2022-04-11 21:10:00|199365.5|199055.5|199423.9|199113.9|199485.7|199175.7|199365.5|199055.5|164
1649711700000|2022-04-11 21:15:00|199428.7|199118.7|199390.9|199080.9|199470.2|199160.2|199375|199065|136
1649712000000|2022-04-11 21:20:00|199387|199077|199409.5|199099.5|199464.5|199154.5|199371.3|199061.3|150
1649712300000|2022-04-11 21:25:00|199371.3|199061.3|199373.3|199063.3|199492|199182|199355.6|199045.6|103
1649712600000|2022-04-11 21:30:00|199380.5|199070.5|199398.9|199088.9|199461|199151|199366.6|199056.6|465
1649712900000|2022-04-11 21:35:00|199387.3|199077.3|199406.2|199096.2|199431.5|199121.5|199382.6|199072.6|119
1649713200000|2022-04-11 21:40:00|199405.4|199095.4|199410.5|199100.5|199519.3|199209.3|199384.6|199074.6|109
1649713500000|2022-04-11 21:45:00|199429.9|199119.9|199420.9|199110.9|199483|199173|199366.4|199056.4|521
1649713800000|2022-04-11 21:50:00|199425.7|199115.7|199413.1|199103.1|199451.7|199141.7|199373.1|199063.1|1151
1649714100000|2022-04-11 21:55:00|199408.4|199098.4|199421|199111|199454.5|199144.5|199374|199064|1111
1649714400000|2022-04-11 22:00:00|199424.6|199114.6|199591.2|199441.2|199673.7|199458.6|199406.9|199096.9|846
1649714700000|2022-04-11 22:05:00|199589|199439|199571.1|199421.1|199595.1|199445.1|199555.9|199405.9|430
1649715000000|2022-04-11 22:10:00|199568.6|199418.6|199519.2|199369.2|199585.2|199435.2|199516.6|199366.6|473
1649715300000|2022-04-11 22:15:00|199518.4|199368.4|199575.5|199425.5|199587.2|199437.2|199511.6|199361.6|330
1649715600000|2022-04-11 22:20:00|199569.4|199419.4|199560.3|199410.3|199596.5|199446.5|199548.6|199398.6|313
1649715900000|2022-04-11 22:25:00|199549.7|199399.7|199547|199397|199586.6|199436.6|199528.8|199378.8|323
1649716200000|2022-04-11 22:30:00|199543.1|199393.1|199513.6|199363.6|199549.8|199399.8|199495|199345|386
1649716500000|2022-04-11 22:35:00|199511.7|199361.7|199476.6|199326.6|199515.1|199365.1|199462.8|199312.8|445
1649716800000|2022-04-11 22:40:00|199478.1|199328.1|199469|199319|199492.3|199342.3|199459.9|199309.9|403
1649717100000|2022-04-11 22:45:00|199479.3|199329.3|199480.3|199330.3|199493.4|199343.4|199458.9|199308.9|317
1649717400000|2022-04-11 22:50:00|199479.7|199329.7|199484.3|199334.3|199487.8|199337.8|199456.2|199306.2|229
1649717700000|2022-04-11 22:55:00|199481.5|199331.5|199485.2|199335.2|199495|199345|199468.2|199318.2|211
1649718000000|2022-04-11 23:00:00|199485.6|199335.6|199447|199297|199486|199336|199392.2|199242.2|371
1649718300000|2022-04-11 23:05:00|199445.9|199295.9|199432.6|199282.6|199462.4|199312.4|199424.3|199274.3|248
1649718600000|2022-04-11 23:10:00|199428.4|199278.4|199439.4|199289.4|199457.2|199307.2|199416.2|199266.2|234
1649718900000|2022-04-11 23:15:00|199437.8|199287.8|199441.7|199291.7|199456|199306|199426|199276|282
1649719200000|2022-04-11 23:20:00|199441.6|199291.6|199454.8|199304.8|199456.9|199306.9|199384.3|199234.3|536
1649719500000|2022-04-11 23:25:00|199454.7|199304.7|199421.2|199271.2|199473.4|199323.4|199412.4|199262.4|365
1649719800000|2022-04-11 23:30:00|199419.9|199269.9|199414.7|199264.7|199454.7|199304.7|199409.9|199259.9|352
1649720100000|2022-04-11 23:35:00|199417.2|199267.2|199462|199312|199497.3|199347.3|199409.4|199259.4|388
1649720400000|2022-04-11 23:40:00|199462.2|199312.2|199484.5|199334.5|199487.8|199337.8|199448|199298|283
1649720700000|2022-04-11 23:45:00|199483.1|199333.1|199512.6|199362.6|199516.3|199366.3|199454.8|199304.8|559
1649721000000|2022-04-11 23:50:00|199512.8|199362.8|199516.4|199366.4|199530.8|199380.8|199503.5|199353.5|316
1649721300000|2022-04-11 23:55:00|199512.4|199362.4|199518.5|199368.5|199532.2|199382.2|199504.9|199354.9|250
1649721600000|2022-04-12 00:00:00|199521.8|199371.8|199464.6|199314.6|199524.9|199374.9|199447.7|199297.7|435
1649721900000|2022-04-12 00:05:00|199463.4|199313.4|199401.9|199251.9|199499.9|199349.9|199378.2|199228.2|444
1649722200000|2022-04-12 00:10:00|199403|199253|199340.7|199190.7|199408.9|199258.9|199278.2|199128.2|558
1649722500000|2022-04-12 00:15:00|199340.5|199190.5|199349.6|199199.6|199380.3|199230.3|199323.3|199173.3|544
1649722800000|2022-04-12 00:20:00|199359.8|199209.8|199291.3|199141.3|199367.3|199217.3|199286.7|199136.7|690
1649723100000|2022-04-12 00:25:00|199291.8|199141.8|199323.3|199173.3|199335.6|199185.6|199271.8|199121.8|510
1649723400000|2022-04-12 00:30:00|199324.2|199174.2|199349.6|199199.6|199361|199211|199299.8|199149.8|789
1649723700000|2022-04-12 00:35:00|199350.2|199200.2|199352.9|199202.9|199373|199223|199328.8|199178.8|587
1649724000000|2022-04-12 00:40:00|199353.4|199203.4|199353.6|199203.6|199378.1|199228.1|199322.8|199172.8|454
1649724300000|2022-04-12 00:45:00|199359.1|199209.1|199378.9|199228.9|199404.7|199254.7|199353.2|199203.2|560
1649724600000|2022-04-12 00:50:00|199375.1|199225.1|199395.8|199245.8|199416.8|199266.8|199362.4|199212.4|532
1649724900000|2022-04-12 00:55:00|199393.4|199243.4|199402.9|199252.9|199406.1|199256.1|199353.5|199203.5|740
1649725200000|2022-04-12 01:00:00|199401.2|199251.2|199428.3|199278.3|199428.8|199278.8|199391.4|199241.4|593
1649725500000|2022-04-12 01:05:00|199428.8|199278.8|199410.8|199260.8|199430|199280|199378.6|199228.6|518
1649725800000|2022-04-12 01:10:00|199410.7|199260.7|199493.2|199343.2|199503.6|199353.6|199408|199258|565
1649726100000|2022-04-12 01:15:00|199493.6|199343.6|199524.8|199374.8|199532.4|199382.4|199490.9|199340.9|671
1649726400000|2022-04-12 01:20:00|199522.4|199372.4|199530.1|199380.1|199550.7|199400.7|199505.3|199355.3|570
1649726700000|2022-04-12 01:25:00|199529.8|199379.8|199521.1|199371.1|199549.7|199399.7|199517|199367|596
1649727000000|2022-04-12 01:30:00|199521.6|199371.6|199522.1|199372.1|199534.7|199384.7|199500.9|199350.9|606
1649727300000|2022-04-12 01:35:00|199522.3|199372.3|199508.9|199358.9|199526.8|199376.8|199488.2|199338.2|523
1649727600000|2022-04-12 01:40:00|199509.5|199359.5|199521.6|199371.6|199532.8|199382.8|199509.5|199359.5|489
1649727900000|2022-04-12 01:45:00|199523.5|199373.5|199504.6|199354.6|199530.3|199380.3|199503.6|199353.6|457
1649728200000|2022-04-12 01:50:00|199512|199362|199537.7|199387.7|199545.8|199395.8|199491.5|199341.5|553
1649728500000|2022-04-12 01:55:00|199537.3|199387.3|199537.2|199387.2|199551.4|199401.4|199519.6|199369.6|449
1649728800000|2022-04-12 02:00:00|199537.9|199387.9|199539.7|199389.7|199549.2|199399.2|199511|199361|430
1649729100000|2022-04-12 02:05:00|199538.4|199388.4|199495.2|199345.2|199544.3|199394.3|199486.2|199336.2|546
1649729400000|2022-04-12 02:10:00|199494.9|199344.9|199477|199327|199513|199363|199465.5|199315.5|656
1649729700000|2022-04-12 02:15:00|199477.7|199327.7|199482.2|199332.2|199497.8|199347.8|199452.3|199302.3|606
1649730000000|2022-04-12 02:20:00|199480.4|199330.4|199484.6|199334.6|199486.6|199336.6|199456.6|199306.6|435
1649730300000|2022-04-12 02:25:00|199483.5|199333.5|199461.4|199311.4|199489.5|199339.5|199454.4|199304.4|394
1649730600000|2022-04-12 02:30:00|199455.2|199305.2|199404.5|199254.5|199463.8|199313.8|199398.5|199248.5|385
1649730900000|2022-04-12 02:35:00|199404.1|199254.1|199400.1|199250.1|199418.5|199268.5|199384.8|199234.8|472
1649731200000|2022-04-12 02:40:00|199402.3|199252.3|199412.9|199262.9|199427.8|199277.8|199398.8|199248.8|452
1649731500000|2022-04-12 02:45:00|199410.7|199260.7|199406.7|199256.7|199437.5|199287.5|199398.3|199248.3|393
1649731800000|2022-04-12 02:50:00|199407.2|199257.2|199409.4|199259.4|199428.5|199278.5|199399.4|199249.4|291
1649732100000|2022-04-12 02:55:00|199407.1|199257.1|199427.3|199277.3|199444|199294|199402.9|199252.9|347
1649732400000|2022-04-12 03:00:00|199426.3|199276.3|199409.2|199259.2|199433|199283|199404|199254|421
1649732700000|2022-04-12 03:05:00|199410.1|199260.1|199412.2|199262.2|199424.7|199274.7|199404.7|199254.7|320
1649733000000|2022-04-12 03:10:00|199413|199263|199405.6|199255.6|199429.9|199279.9|199398.9|199248.9|450
1649733300000|2022-04-12 03:15:00|199405.7|199255.7|199440.4|199290.4|199451.3|199301.3|199401.8|199251.8|424
1649733600000|2022-04-12 03:20:00|199438.3|199288.3|199436.9|199286.9|199454.9|199304.9|199425.7|199275.7|329
1649733900000|2022-04-12 03:25:00|199437.3|199287.3|199465.4|199315.4|199479.9|199329.9|199431.4|199281.4|405
1649734200000|2022-04-12 03:30:00|199465.5|199315.5|199440.3|199290.3|199475.2|199325.2|199421.8|199271.8|420
1649734500000|2022-04-12 03:35:00|199440.6|199290.6|199442.4|199292.4|199479.1|199329.1|199432.9|199282.9|368
1649734800000|2022-04-12 03:40:00|199445.9|199295.9|199430.9|199280.9|199452.7|199302.7|199418|199268|376
1649735100000|2022-04-12 03:45:00|199431|199281|199428|199278|199444.3|199294.3|199416.8|199266.8|363
1649735400000|2022-04-12 03:50:00|199427.9|199277.9|199439.2|199289.2|199445.2|199295.2|199415.5|199265.5|377
1649735700000|2022-04-12 03:55:00|199440.2|199290.2|199439.7|199289.7|199445.8|199295.8|199418.2|199268.2|369
1649736000000|2022-04-12 04:00:00|199440.2|199290.2|199433.4|199283.4|199445|199295|199424.5|199274.5|389
1649736300000|2022-04-12 04:05:00|199433.9|199283.9|199446.6|199296.6|199448.8|199298.8|199423.1|199273.1|260
1649736600000|2022-04-12 04:10:00|199441.9|199291.9|199420.1|199270.1|199445.3|199295.3|199413.7|199263.7|310
1649736900000|2022-04-12 04:15:00|199421.1|199271.1|199430.1|199280.1|199434.3|199284.3|199406.7|199256.7|303
1649737200000|2022-04-12 04:20:00|199432.5|199282.5|199350.3|199200.3|199444.4|199294.4|199346.5|199196.5|379
1649737500000|2022-04-12 04:25:00|199350|199200|199273.7|199123.7|199353.3|199203.3|199253.3|199103.3|514
1649737800000|2022-04-12 04:30:00|199272.3|199122.3|199244.8|199094.8|199276.8|199126.8|199223.3|199073.3|505
1649738100000|2022-04-12 04:35:00|199247.1|199097.1|199247.9|199097.9|199265.2|199115.2|199230.4|199080.4|483
1649738400000|2022-04-12 04:40:00|199246.8|199096.8|199257.3|199107.3|199262|199112|199239.6|199089.6|432
1649738700000|2022-04-12 04:45:00|199254.1|199104.1|199240|199090|199257|199107|199230.5|199080.5|514
1649739000000|2022-04-12 04:50:00|199237.8|199087.8|199237.8|199087.8|199250|199100|199231.2|199081.2|416
1649739300000|2022-04-12 04:55:00|199237.3|199087.3|199256.1|199106.1|199259.2|199109.2|199232.8|199082.8|503
1649739600000|2022-04-12 05:00:00|199258.1|199108.1|199238.2|199088.2|199262|199112|199225.5|199075.5|381
1649739900000|2022-04-12 05:05:00|199238.6|199088.6|199226.8|199076.8|199246|199096|199223.1|199073.1|357
1649740200000|2022-04-12 05:10:00|199226.4|199076.4|199217|199067|199245.6|199095.6|199215.2|199065.2|433
1649740500000|2022-04-12 05:15:00|199218.5|199068.5|199103.2|198953.2|199218.5|199068.5|199091.6|198941.6|734
1649740800000|2022-04-12 05:20:00|199103.1|198953.1|199107.1|198957.1|199122.4|198972.4|199086.5|198936.5|592
1649741100000|2022-04-12 05:25:00|199107.7|198957.7|199144.6|198994.6|199144.6|198994.6|199104.4|198954.4|535
1649741400000|2022-04-12 05:30:00|199142.8|198992.8|199146.5|198996.5|199148.1|198998.1|199113.2|198963.2|603
1649741700000|2022-04-12 05:35:00|199145|198995|199140|198990|199160.6|199010.6|199138.5|198988.5|344
1649742000000|2022-04-12 05:40:00|199141.6|198991.6|199102.8|198952.8|199147|198997|199092.8|198942.8|521
1649742300000|2022-04-12 05:45:00|199103|198953|199143.6|198993.6|199153.6|199003.6|199102.6|198952.6|460
1649742600000|2022-04-12 05:50:00|199143.7|198993.7|199144.3|198994.3|199190.8|199040.8|199136.6|198986.6|550
1649742900000|2022-04-12 05:55:00|199145|198995|199230.6|199080.6|199246.5|199096.5|199141.4|198991.4|629
1649743200000|2022-04-12 06:00:00|199230.8|199080.8|199232.2|199082.2|199263.1|199113.1|199178.5|199028.5|672
1649743500000|2022-04-12 06:05:00|199232|199082|199235.5|199085.5|199262.6|199112.6|199222|199072|727
1649743800000|2022-04-12 06:10:00|199235.8|199085.8|199228.9|199078.9|199261.9|199111.9|199215.2|199065.2|544
1649744100000|2022-04-12 06:15:00|199228|199078|199225.7|199075.7|199263.9|199113.9|199196.1|199046.1|577
1649744400000|2022-04-12 06:20:00|199227.3|199077.3|199341.9|199191.9|199342|199192|199215.5|199065.5|672
1649744700000|2022-04-12 06:25:00|199336.2|199186.2|199291.9|199141.9|199363.4|199213.4|199288.1|199138.1|624
1649745000000|2022-04-12 06:30:00|199292.1|199142.1|199259.4|199109.4|199332.2|199182.2|199250.6|199100.6|700
1649745300000|2022-04-12 06:35:00|199257.3|199107.3|199164.4|199014.4|199257.3|199107.3|199152.3|199002.3|791
1649745600000|2022-04-12 06:40:00|199162.3|199012.3|199135.9|198985.9|199184.2|199034.2|199123|198973|636
1649745900000|2022-04-12 06:45:00|199133|198983|199057.9|198907.9|199135.5|198985.5|199031.8|198881.8|553
1649746200000|2022-04-12 06:50:00|199056.7|198906.7|199117.1|198967.1|199132.3|198982.3|199051.1|198901.1|474
1649746500000|2022-04-12 06:55:00|199115.5|198965.5|199138.1|198988.1|199164.2|199014.2|199094.7|198944.7|701
1649746800000|2022-04-12 07:00:00|199134.9|198984.9|199208.7|199058.7|199220|199070|199134.3|198984.3|998
1649747100000|2022-04-12 07:05:00|199207|199057|199105|198955|199259.5|199109.5|199104|198954|921
1649747400000|2022-04-12 07:10:00|199102.5|198952.5|199080.1|198930.1|199115.2|198965.2|199045.9|198895.9|856
1649747700000|2022-04-12 07:15:00|199076.4|198926.4|199058|198908|199085.3|198935.3|198983.2|198833.2|913
1649748000000|2022-04-12 07:20:00|199057.2|198907.2|199019.5|198869.5|199079.8|198929.8|199007.1|198857.1|898
1649748300000|2022-04-12 07:25:00|199018.8|198868.8|199008.2|198858.2|199054|198904|198994.2|198844.2|761
1649748600000|2022-04-12 07:30:00|199008|198858|199083.8|198933.8|199096.7|198946.7|199007.2|198857.2|761
1649748900000|2022-04-12 07:35:00|199082.6|198932.6|198962.4|198812.4|199090.8|198940.8|198958.9|198808.9|834
1649749200000|2022-04-12 07:40:00|198962.9|198812.9|198976.4|198826.4|198986.8|198879.8|198925|198808.7|679
1649749500000|2022-04-12 07:45:00|198975|198825|198962.5|198812.5|199024|198874|198956|198806|782
1649749800000|2022-04-12 07:50:00|198963.2|198813.2|198907.5|198757.5|199009.6|198859.6|198879.8|198729.8|665
1649750100000|2022-04-12 07:55:00|198908.5|198758.5|198880.6|198730.6|198975.3|198825.3|198872.6|198722.6|792
1649750400000|2022-04-12 08:00:00|198851.8|198701.8|198967.1|198817.1|198973.5|198823.5|198819.5|198669.5|762
1649750700000|2022-04-12 08:05:00|198966.4|198816.4|198988.4|198838.4|199012.7|198862.7|198937.4|198787.4|801
1649751000000|2022-04-12 08:10:00|198986.6|198836.6|198971|198821|198993.2|198843.2|198949.3|198799.3|625
1649751300000|2022-04-12 08:15:00|198970|198820|198917.8|198767.8|198977.2|198827.2|198883.6|198733.6|708
1649751600000|2022-04-12 08:20:00|198917.9|198767.9|198896.2|198746.2|198951|198801|198877.5|198727.5|638
1649751900000|2022-04-12 08:25:00|198898.7|198748.7|198884.1|198734.1|198935|198785|198874.5|198724.5|629
1649752200000|2022-04-12 08:30:00|198884.5|198734.5|198910.1|198760.1|198921.1|198771.1|198873.7|198723.7|757
1649752500000|2022-04-12 08:35:00|198910.6|198760.6|198912.9|198762.9|198914.5|198764.5|198887.8|198737.8|530
1649752800000|2022-04-12 08:40:00|198912.5|198762.5|198872.9|198722.9|198925.8|198775.8|198870.1|198720.1|760
1649753100000|2022-04-12 08:45:00|198873.3|198723.3|198909.1|198759.1|198936.6|198786.6|198865.6|198715.6|509
1649753400000|2022-04-12 08:50:00|198909.3|198759.3|198894.9|198744.9|198927.7|198809.5|198859.5|198736.2|638
1649753700000|2022-04-12 08:55:00|198896.1|198746.1|198832.1|198682.1|198900.2|198750.2|198826.9|198676.9|701
1649754000000|2022-04-12 09:00:00|198832.3|198682.3|198846.4|198696.4|198863|198713|198819.1|198669.1|601
1649754300000|2022-04-12 09:05:00|198845.9|198695.9|198748.5|198598.5|198856.1|198706.1|198742.4|198592.4|668
1649754600000|2022-04-12 09:10:00|198748.6|198598.6|198782.1|198632.1|198797|198647|198739.1|198589.1|659
1649754900000|2022-04-12 09:15:00|198782.4|198632.4|198769.6|198619.6|198791.2|198641.2|198749.3|198599.3|725
1649755200000|2022-04-12 09:20:00|198769.5|198619.5|198810.8|198660.8|198815|198665|198767.4|198617.4|650
1649755500000|2022-04-12 09:25:00|198810.9|198660.9|198780.7|198630.7|198811.9|198661.9|198768.7|198618.7|595
1649755800000|2022-04-12 09:30:00|198779.2|198629.2|198772.3|198622.3|198797.1|198647.1|198769.5|198619.5|603
1649756100000|2022-04-12 09:35:00|198772.1|198622.1|198737.1|198587.1|198780.3|198630.3|198732.3|198582.3|444
1649756400000|2022-04-12 09:40:00|198737.4|198587.4|198705.2|198555.2|198760.8|198610.8|198701.8|198551.8|585
1649756700000|2022-04-12 09:45:00|198703.5|198553.5|198734.9|198584.9|198745.1|198595.1|198688.1|198538.1|673
1649757000000|2022-04-12 09:50:00|198735.9|198585.9|198703.2|198553.2|198738.7|198588.7|198693.1|198543.1|580
1649757300000|2022-04-12 09:55:00|198668.5|198518.5|198671.6|198521.6|198716|198566|198651.5|198501.5|577
1649757600000|2022-04-12 10:00:00|198671.8|198521.8|198600.6|198450.6|198677.3|198527.3|198556.2|198437.9|545
1649757900000|2022-04-12 10:05:00|198599.2|198449.2|198678.3|198528.3|198689.4|198539.4|198586.4|198436.4|608
1649758200000|2022-04-12 10:10:00|198678.9|198528.9|198649.5|198499.5|198689.8|198539.8|198635.8|198485.8|501
1649758500000|2022-04-12 10:15:00|198649|198499|198629.7|198479.7|198663.5|198513.5|198599.2|198449.2|809
1649758800000|2022-04-12 10:20:00|198629.4|198479.4|198660|198510|198686.3|198536.3|198607|198457|673
1649759100000|2022-04-12 10:25:00|198662.9|198512.9|198648.9|198498.9|198678.8|198544.5|198594.5|198481.1|667
1649759400000|2022-04-12 10:30:00|198648.6|198498.6|198622.9|198472.9|198656.2|198542.6|198592.6|198444.2|662
1649759700000|2022-04-12 10:35:00|198623.6|198473.6|198574.4|198424.4|198624.7|198474.7|198554.3|198404.3|643
1649760000000|2022-04-12 10:40:00|198575.1|198425.1|198513.1|198363.1|198603.8|198468.9|198489.5|198356|536
1649760300000|2022-04-12 10:45:00|198513.8|198363.8|198526.1|198376.1|198532.7|198382.7|198507.7|198357.7|382
1649760600000|2022-04-12 10:50:00|198526.3|198376.3|198576.2|198426.2|198597.8|198481.7|198518.3|198368.3|586
1649760900000|2022-04-12 10:55:00|198574.8|198424.8|198627.5|198477.5|198640.5|198490.5|198569.4|198419.4|609
1649761200000|2022-04-12 11:00:00|198630|198480|198620.4|198470.4|198644.4|198494.4|198604.5|198454.5|680
1649761500000|2022-04-12 11:05:00|198624.4|198474.4|198618.6|198468.6|198639.4|198525.5|198575.5|198468|643
1649761800000|2022-04-12 11:10:00|198618.9|198468.9|198591.2|198441.2|198619.5|198512.2|198535.7|198432.7|586
1649762100000|2022-04-12 11:15:00|198593.2|198443.2|198620.1|198470.1|198652.1|198502.1|198590.7|198440.7|677
1649762400000|2022-04-12 11:20:00|198620.7|198470.7|198644.8|198494.8|198648.1|198498.1|198585.6|198435.6|572
1649762700000|2022-04-12 11:25:00|198642.6|198492.6|198765|198615|198771.5|198621.5|198642.2|198492.2|513
1649763000000|2022-04-12 11:30:00|198765.3|198615.3|198714.5|198564.5|198765.3|198661.1|198667.6|198559.6|543
1649763300000|2022-04-12 11:35:00|198713.8|198563.8|198703.9|198553.9|198744.7|198637|198649|198550.2|528
1649763600000|2022-04-12 11:40:00|198703.6|198553.6|198741.2|198591.2|198766.7|198633.4|198656.9|198552.4|629
1649763900000|2022-04-12 11:45:00|198740.9|198590.9|198715.4|198565.4|198741.7|198616.7|198658.8|198556.6|608
1649764200000|2022-04-12 11:50:00|198715.1|198565.1|198746.1|198596.1|198752.8|198606.6|198655.9|198505.9|694
1649764500000|2022-04-12 11:55:00|198748|198598|198591.8|198441.8|198750|198600|198576.8|198426.8|676
1649764800000|2022-04-12 12:00:00|198592.1|198442.1|198583.8|198433.8|198592.1|198482.5|198532.5|198423.3|547
1649765100000|2022-04-12 12:05:00|198584|198434|198640.6|198490.6|198705.5|198602.1|198582.1|198432.1|660
1649765400000|2022-04-12 12:10:00|198641|198491|198596.9|198446.9|198666|198516|198529.7|198429.2|666
1649765700000|2022-04-12 12:15:00|198596.5|198446.5|198618.9|198468.9|198648|198498|198596.3|198446.3|666
1649766000000|2022-04-12 12:20:00|198608.8|198458.8|198716.3|198566.3|198742.9|198592.9|198586.4|198436.4|784
1649766300000|2022-04-12 12:25:00|198714.6|198564.6|198865.4|198555.4|198898.7|198748.7|198712.9|198546.5|819
1649766600000|2022-04-12 12:30:00|198864.2|198554.2|198311|198161|198879.1|198569.1|198073.3|197923.3|1121
1649766900000|2022-04-12 12:35:00|198310.9|198160.9|198374.5|198224.5|198488.4|198338.4|198309.2|198159.2|1015
1649767200000|2022-04-12 12:40:00|198379.7|198229.7|198142.3|197992.3|198382.5|198232.5|197995.4|197845.4|1004
1649767500000|2022-04-12 12:45:00|198146.2|197996.2|198022.3|197872.3|198146.2|197996.2|197945.7|197840.2|971
1649767800000|2022-04-12 12:50:00|198022.7|197872.7|197974.7|197824.7|198091.8|197993.2|197956.1|197806.1|913
1649768100000|2022-04-12 12:55:00|197973.2|197823.2|198003.7|197853.7|198035.4|197885.4|197830.2|197680.2|995
1649768400000|2022-04-12 13:00:00|198028.1|197878.1|198126.1|197976.1|198135.5|197992.5|198027.9|197877.9|991
1649768700000|2022-04-12 13:05:00|198124.9|197974.9|198239.5|198089.5|198282.2|198140.7|198013.7|197877.4|1029
1649769000000|2022-04-12 13:10:00|198237.3|198087.3|198313.2|198163.2|198413|198263|198214.8|198084.6|915
1649769300000|2022-04-12 13:15:00|198313.5|198163.5|198290.5|198140.5|198361.3|198211.3|198244.2|198094.2|744
1649769600000|2022-04-12 13:20:00|198302.5|198152.5|198418.8|198268.8|198444|198330.3|198281.4|198131.4|841
1649769900000|2022-04-12 13:25:00|198419.3|198269.3|198385.3|198235.3|198443.5|198295|198328.8|198182.2|840
1649770200000|2022-04-12 13:30:00|198383.7|198233.7|198187.9|198037.9|198385.8|198271.9|198181.5|198035|970
1649770500000|2022-04-12 13:35:00|198189.8|198039.8|198195.3|198045.3|198239.5|198127.5|198093.8|197995.8|942
1649770800000|2022-04-12 13:40:00|198195.6|198045.6|198108.8|197958.8|198208.1|198102|198014.5|197913.1|969
1649771100000|2022-04-12 13:45:00|198106.8|197956.8|198168.2|198018.2|198201|198089.8|198058.6|197908.6|942
1649771400000|2022-04-12 13:50:00|198165.9|198015.9|198234.2|198084.2|198243.7|198136.2|198037.6|197934.1|952
1649771700000|2022-04-12 13:55:00|198236.3|198086.3|198364.9|198214.9|198400|198290|198179.1|198031.8|955
1649772000000|2022-04-12 14:00:00|198350.3|198200.3|198220.6|198070.6|198420.5|198298|198168.6|198058.4|948
1649772300000|2022-04-12 14:05:00|198219.6|198069.6|198168.8|198018.8|198236.9|198086.9|198104.2|197973.7|940
1649772600000|2022-04-12 14:10:00|198167.5|198017.5|198138|197988|198222.6|198072.6|198084.2|197951.2|869
1649772900000|2022-04-12 14:15:00|198136.5|197986.5|198143.5|197993.5|198161.6|198011.6|198085.7|197935.7|877
1649773200000|2022-04-12 14:20:00|198132.1|197982.1|198110.4|197960.4|198144.8|197994.8|197994.8|197885.7|940
1649773500000|2022-04-12 14:25:00|198108.5|197958.5|198142.6|197992.6|198204.2|198099.6|198089|197953.3|927
1649773800000|2022-04-12 14:30:00|198143.3|197993.3|198208.4|198058.4|198208.4|198085.8|198135.8|197987.3|910
1649774100000|2022-04-12 14:35:00|198209.8|198059.8|198209.4|198059.4|198248.6|198151.6|198131|198027.7|837
1649774400000|2022-04-12 14:40:00|198210.3|198060.3|198248.8|198098.8|198311.2|198201.6|198156.4|198047.9|810
1649774700000|2022-04-12 14:45:00|198248.5|198098.5|198215.6|198065.6|198267.1|198117.1|198148|198013.2|820
1649775000000|2022-04-12 14:50:00|198215.2|198065.2|198409.8|198259.8|198415.5|198265.5|198204.2|198054.2|869
1649775300000|2022-04-12 14:55:00|198405.5|198255.5|198527.3|198377.3|198539.7|198406.4|198401.5|198251.5|1025
1649775600000|2022-04-12 15:00:00|198525.7|198375.7|198491|198341|198547.9|198429.1|198406|198293.4|985
1649775900000|2022-04-12 15:05:00|198492.3|198342.3|198437.1|198287.1|198554.3|198430.5|198406.6|198285.4|906
1649776200000|2022-04-12 15:10:00|198438.6|198288.6|198476.7|198426.7|198555.1|198444.9|198401.7|198268.1|841
1649776500000|2022-04-12 15:15:00|198476.5|198426.5|198614.2|198464.2|198663.6|198551.5|198409.5|198307.2|799
1649776800000|2022-04-12 15:20:00|198613.7|198463.7|198449|198399|198632.6|198523.6|198435.9|198323.7|763
1649777100000|2022-04-12 15:25:00|198448.1|198398.1|198558.4|198408.4|198559.5|198412.6|198410.8|198312.5|705
1649777400000|2022-04-12 15:30:00|198558.7|198408.7|198545.5|198395.5|198576.1|198426.1|198446.3|198346.4|903
1649777700000|2022-04-12 15:35:00|198544.9|198394.9|198502.9|198352.9|198550.3|198448.2|198378.6|198251.4|930
1649778000000|2022-04-12 15:40:00|198502.8|198352.8|198471.2|198321.2|198502.8|198401.8|198409.8|198283.4|785
1649778300000|2022-04-12 15:45:00|198471.3|198321.3|198460.1|198310.1|198514.6|198415.3|198408.7|198301|789
1649778600000|2022-04-12 15:50:00|198458.8|198308.8|198504.4|198354.4|198510.9|198403.2|198408.6|198292.5|786
1649778900000|2022-04-12 15:55:00|198495.8|198345.8|198496.2|198346.2|198509.3|198409|198431.5|198326.6|687
1649779200000|2022-04-12 16:00:00|198497|198347|198587.3|198437.3|198593.1|198482.2|198446|198345|744
1649779500000|2022-04-12 16:05:00|198587.7|198437.7|198608|198558|198666.8|198560|198576.8|198426.8|614
1649779800000|2022-04-12 16:10:00|198608.2|198558.2|198592.3|198442.3|198664.1|198562.8|198570.8|198442.3|601
1649780100000|2022-04-12 16:15:00|198583.6|198433.6|198439.4|198289.4|198613.6|198497.3|198389.2|198239.2|896
1649780400000|2022-04-12 16:20:00|198439.3|198289.3|198454.9|198304.9|198532.6|198382.6|198353.6|198245.8|898
1649780700000|2022-04-12 16:25:00|198454.8|198304.8|198549.8|198399.8|198581.2|198482.3|198409.3|198300|886
1649781000000|2022-04-12 16:30:00|198549.5|198399.5|198499.1|198349.1|198566.9|198463.8|198404|198296.5|888
1649781300000|2022-04-12 16:35:00|198498.7|198348.7|198539.4|198389.4|198615.7|198513.8|198486.2|198348.5|946
1649781600000|2022-04-12 16:40:00|198538.8|198388.8|198679.5|198529.5|198693.2|198592.3|198536.8|198386.8|799
1649781900000|2022-04-12 16:45:00|198679.3|198529.3|198619.7|198469.7|198684.6|198561.6|198611.1|198469.7|629
1649782200000|2022-04-12 16:50:00|198620.3|198470.3|198556.3|198406.3|198625.7|198475.7|198541.5|198391.5|595
1649782500000|2022-04-12 16:55:00|198557.4|198407.4|198529.6|198379.6|198565|198454.8|198479.7|198329.7|757
1649782800000|2022-04-12 17:00:00|198533.4|198383.4|198546.1|198396.1|198594.5|198482.7|198476.2|198353.2|752
1649783100000|2022-04-12 17:05:00|198510.4|198360.4|198470.9|198320.9|198510.4|198360.4|198430.9|198280.9|823
1649783400000|2022-04-12 17:10:00|198463.8|198313.8|198514.9|198364.9|198565.6|198442.7|198456.7|198306.7|772
1649783700000|2022-04-12 17:15:00|198514.1|198364.1|198530.2|198380.2|198598.2|198491.6|198488.4|198338.4|786
1649784000000|2022-04-12 17:20:00|198530.3|198380.3|198558.3|198408.3|198575.3|198439.9|198486.4|198370.9|812
1649784300000|2022-04-12 17:25:00|198559.5|198409.5|198568|198418|198574.5|198424.5|198548.9|198398.9|662
1649784600000|2022-04-12 17:30:00|198567.8|198417.8|198431.4|198281.4|198572|198422|198381.8|198269.5|689
1649784900000|2022-04-12 17:35:00|198429.7|198279.7|198454.2|198304.2|198458.9|198358.5|198367.4|198227.4|747
1649785200000|2022-04-12 17:40:00|198457.3|198307.3|198436.6|198286.6|198527.6|198377.6|198391.1|198241.1|690
1649785500000|2022-04-12 17:45:00|198434.3|198284.3|198453|198303|198494|198344|198429.9|198279.9|718
1649785800000|2022-04-12 17:50:00|198454.8|198304.8|198531.8|198381.8|198559.5|198409.5|198451|198301|809
1649786100000|2022-04-12 17:55:00|198532.8|198382.8|198526.8|198376.8|198562.5|198440.9|198490.9|198355.8|750
1649786400000|2022-04-12 18:00:00|198526.5|198376.5|198486|198336|198542.8|198392.8|198486|198336|749
1649786700000|2022-04-12 18:05:00|198487.7|198337.7|198480.7|198330.7|198513.8|198363.8|198411.6|198279.4|779
1649787000000|2022-04-12 18:10:00|198480.9|198330.9|198527.2|198377.2|198555.7|198405.7|198480.9|198330.9|804
1649787300000|2022-04-12 18:15:00|198528.5|198378.5|198514.9|198364.9|198553|198445.6|198465.6|198357.5|677
1649787600000|2022-04-12 18:20:00|198515.9|198365.9|198469.7|198319.7|198520.4|198370.4|198365.4|198255.6|746
1649787900000|2022-04-12 18:25:00|198473.8|198323.8|198416.9|198266.9|198473.8|198339.4|198318.9|198210.2|749
1649788200000|2022-04-12 18:30:00|198419.2|198269.2|198422.6|198272.6|198465.3|198363.9|198345.9|198229.4|729
1649788500000|2022-04-12 18:35:00|198421.1|198271.1|198493.7|198343.7|198500.6|198389.9|198341.1|198219.2|808
1649788800000|2022-04-12 18:40:00|198494.1|198344.1|198513.8|198363.8|198548.7|198444.6|198467.4|198340.3|662
1649789100000|2022-04-12 18:45:00|198516|198366|198452.1|198302.1|198521.5|198417.6|198379.6|198280.4|713
1649789400000|2022-04-12 18:50:00|198446.7|198296.7|198481.3|198331.3|198564|198456.1|198427.2|198296|812
1649789700000|2022-04-12 18:55:00|198483.6|198333.6|198283.1|198133.1|198490.6|198340.6|198252.9|198102.9|815
1649790000000|2022-04-12 19:00:00|198274.7|198124.7|198314.6|198164.6|198334.9|198204.8|198226.7|198100.7|880
1649790300000|2022-04-12 19:05:00|198314.8|198164.8|198267.5|198117.5|198328.9|198178.9|198245.7|198095.7|748
1649790600000|2022-04-12 19:10:00|198263.7|198113.7|198155.8|198005.8|198267.7|198117.7|198118|198004.1|621
1649790900000|2022-04-12 19:15:00|198155.5|198005.5|198121.6|197971.6|198176.1|198026.1|198045.4|197944|734
1649791200000|2022-04-12 19:20:00|198120.6|197970.6|198125.8|197975.8|198186.4|198076.7|198103.8|197967.9|581
1649791500000|2022-04-12 19:25:00|198130.4|197980.4|198146.3|197996.3|198166.1|198016.1|198123.4|197973.4|532
1649791800000|2022-04-12 19:30:00|198146.4|197996.4|198084|197934|198155.8|198005.8|198071.3|197921.3|624
1649792100000|2022-04-12 19:35:00|198083.2|197933.2|198067|197917|198106|197956|198050.3|197900.3|597
1649792400000|2022-04-12 19:40:00|198071.6|197921.6|198081.5|197931.5|198117.5|197989.6|198039.6|197897.1|771
1649792700000|2022-04-12 19:45:00|198083.6|197933.6|198237.5|198087.5|198248.8|198098.8|198081.9|197931.9|805
1649793000000|2022-04-12 19:50:00|198234.1|198084.1|198219.1|198069.1|198298.4|198148.4|198153.2|198048.2|831
1649793300000|2022-04-12 19:55:00|198219.3|198069.3|198241.4|198091.4|198258.1|198129.8|198150.1|198045|847
1649793600000|2022-04-12 20:00:00|198244.7|198094.7|198246.2|198096.2|198300.1|198150.1|198242.1|198092.1|507
1649793900000|2022-04-12 20:05:00|198245.2|198095.2|198199|198049|198245.2|198095.2|198194.7|198044.7|395
1649794200000|2022-04-12 20:10:00|198199.1|198049.1|198202.7|198052.7|198204.7|198054.7|198190.8|198040.8|458
1649794500000|2022-04-12 20:15:00|198202.8|198052.8|198202.5|198052.5|198209.2|198059.2|198194.5|198044.5|491
1649794800000|2022-04-12 20:20:00|198202.8|198052.8|198187.3|198037.3|198225.6|198075.6|198178.3|198028.3|335
1649795100000|2022-04-12 20:25:00|198186.5|198036.5|198143.4|197993.4|198230.9|198105.4|198137.7|197987.7|491
1649795400000|2022-04-12 20:30:00|198145.2|197995.2|198127.7|197977.7|198150.6|198000.6|198113.4|197963.4|322
1649795700000|2022-04-12 20:35:00|198127.8|197977.8|198115.9|197965.9|198135.5|197985.5|198109|197959|233
1649796000000|2022-04-12 20:40:00|198113.4|197963.4|198115|197965|198127.6|197977.6|198107.1|197957.1|240
1649796300000|2022-04-12 20:45:00|198124|197974|198140|197990|198168.8|198018.8|198106.8|197956.8|371
1649796600000|2022-04-12 20:50:00|198139.6|197989.6|198126.6|197976.6|198152.5|198002.5|198107.9|197957.9|251
1649796900000|2022-04-12 20:55:00|198125.8|197975.8|198124.7|197974.7|198131.3|197981.3|198076.8|197926.8|354
1649797200000|2022-04-12 21:00:00|198113.8|197963.8|198108.8|197958.8|198175.3|197967.5|198107.9|197905.2|38
1649797500000|2022-04-12 21:05:00|198109.6|197959.6|198109.9|197959.9|198112.6|197962.6|198105.9|197955.9|60
1649797800000|2022-04-12 21:10:00|198182.7|197900.5|198113.1|197963.1|198196.9|197976.1|198099.5|197884.5|110
1649798100000|2022-04-12 21:15:00|198112.5|197962.5|198110|197960|198177.9|197975.3|198102.7|197899.2|119
1649798400000|2022-04-12 21:20:00|198104.5|197954.5|198215.5|197928.8|198215.5|197990.5|198097.9|197900.6|399
1649798700000|2022-04-12 21:25:00|198138.3|197988.3|198125.4|197975.4|198223.9|197991.7|198110.8|197909.9|197
1649799000000|2022-04-12 21:30:00|198127.8|197977.8|198388|198078|198401.3|198091.3|198127.8|197902.7|620
1649799300000|2022-04-12 21:35:00|198387.8|198077.8|198350.8|198040.8|198392.6|198082.6|198283.4|197973.4|180
1649799600000|2022-04-12 21:40:00|198272.6|197962.6|198314.7|198004.7|198392.6|198082.6|198272.6|197962.6|80
1649799900000|2022-04-12 21:45:00|198371.4|198061.4|198339.3|198029.3|198388.1|198078.1|198289.8|197979.8|156
1649800200000|2022-04-12 21:50:00|198357.9|198047.9|198367.8|198057.8|198386.3|198076.3|198315.7|198005.7|117
1649800500000|2022-04-12 21:55:00|198372.3|198062.3|198367.6|198057.6|198387.2|198077.2|198287.8|197977.8|219
1649800800000|2022-04-12 22:00:00|198352.7|198042.7|198108.8|197958.8|198362.9|198052.9|198108.8|197870.1|499
1649801100000|2022-04-12 22:05:00|198118.2|197968.2|198063.5|197913.5|198119.1|197969.1|198050.5|197900.5|389
1649801400000|2022-04-12 22:10:00|198061.9|197911.9|198039.4|197889.4|198068.3|197918.3|198021.5|197871.5|287
1649801700000|2022-04-12 22:15:00|198034.9|197884.9|198098.1|197948.1|198158|197969.3|198031.6|197881.6|347
1649802000000|2022-04-12 22:20:00|198098.8|197948.8|198094.6|197944.6|198115.1|197965.1|198082.6|197932.6|271
1649802300000|2022-04-12 22:25:00|198097.6|197947.6|198089.3|197939.3|198105.3|197955.3|198083.1|197933.1|389
1649802600000|2022-04-12 22:30:00|198090.3|197940.3|198062.4|197912.4|198093|197943|198041.5|197891.5|305
1649802900000|2022-04-12 22:35:00|198060.5|197910.5|198110.4|197960.4|198132.9|197982.9|198051.8|197901.8|214
1649803200000|2022-04-12 22:40:00|198094.3|197944.3|198107.9|197957.9|198155|198005|198083|197933|273
1649803500000|2022-04-12 22:45:00|198115.9|197965.9|198107.3|197957.3|198158.9|198008.9|198086.8|197936.8|244
1649803800000|2022-04-12 22:50:00|198104.4|197954.4|198223.5|198073.5|198238.9|198088.9|198073.3|197940.8|432
1649804100000|2022-04-12 22:55:00|198217.2|198067.2|198191.6|198041.6|198237.9|198087.9|198176.8|198026.8|280
1649804400000|2022-04-12 23:00:00|198196.7|198046.7|198141.4|197991.4|198196.7|198046.7|198121.1|197971.1|382
1649804700000|2022-04-12 23:05:00|198141.8|197991.8|198201.3|198051.3|198214|198064|198141.8|197991.8|247
1649805000000|2022-04-12 23:10:00|198189.7|198039.7|198197.5|198047.5|198217.1|198067.1|198176.1|198026.1|206
1649805300000|2022-04-12 23:15:00|198198|198048|198200.8|198050.8|198222.1|198072.1|198184.4|198034.4|191
1649805600000|2022-04-12 23:20:00|198203.7|198053.7|198191.9|198041.9|198217.4|198067.4|198176.7|198026.7|178
1649805900000|2022-04-12 23:25:00|198196.1|198046.1|198204.6|198054.6|198204.6|198054.6|198181.1|198031.1|238
1649806200000|2022-04-12 23:30:00|198187.1|198037.1|198200.8|198050.8|198207.2|198057.2|198170.2|198020.2|403
1649806500000|2022-04-12 23:35:00|198195|198045|198191.2|198041.2|198214.8|198064.8|198168.2|198018.2|194
1649806800000|2022-04-12 23:40:00|198191.7|198041.7|198136.6|197986.6|198200.4|198050.4|198128.7|197978.7|333
1649807100000|2022-04-12 23:45:00|198136.3|197986.3|198123.5|197973.5|198143.2|197993.2|198102.7|197952.7|320
1649807400000|2022-04-12 23:50:00|198126.2|197976.2|198109|197959|198127.1|197977.1|198094.1|197944.1|270
1649807700000|2022-04-12 23:55:00|198112|197962|198143.3|197993.3|198153.6|198003.6|198095.6|197945.6|268
1649808000000|2022-04-13 00:00:00|198143.8|197993.8|198112.6|197962.6|198155.8|198005.8|198091|197941|303
1649808300000|2022-04-13 00:05:00|198113.1|197963.1|198147.1|197997.1|198169|198019|198109|197959|317
1649808600000|2022-04-13 00:10:00|198148.2|197998.2|198207.3|198057.3|198207.3|198057.3|198134.9|197984.9|322
1649808900000|2022-04-13 00:15:00|198204.5|198054.5|198172.2|198022.2|198204.5|198054.5|198166.7|198016.7|393
1649809200000|2022-04-13 00:20:00|198172.7|198022.7|198253.2|198103.2|198259.8|198109.8|198165.4|198015.4|507
1649809500000|2022-04-13 00:25:00|198256.1|198106.1|198245.4|198095.4|198273.6|198123.6|198221.5|198071.5|641
1649809800000|2022-04-13 00:30:00|198237.3|198087.3|198239.5|198089.5|198257|198107|198202.2|198052.2|526
1649810100000|2022-04-13 00:35:00|198240.4|198090.4|198233.4|198083.4|198242.3|198092.3|198209.3|198059.3|315
1649810400000|2022-04-13 00:40:00|198232.9|198082.9|198260.1|198110.1|198276.4|198126.4|198223.2|198073.2|370
1649810700000|2022-04-13 00:45:00|198260.7|198110.7|198192.2|198042.2|198261.3|198111.3|198187.1|198037.1|468
1649811000000|2022-04-13 00:50:00|198193.5|198043.5|198185.7|198035.7|198205.5|198055.5|198144.4|197994.4|519
1649811300000|2022-04-13 00:55:00|198177|198027|198156.3|198006.3|198191.1|198041.1|198102.1|197952.1|526
1649811600000|2022-04-13 01:00:00|198166.8|198016.8|198109.6|197959.6|198174.1|198024.1|198102.1|197952.1|589
1649811900000|2022-04-13 01:05:00|198109.9|197959.9|198094|197944|198118.1|197968.1|198087.6|197937.6|520
1649812200000|2022-04-13 01:10:00|198096.4|197946.4|198064.5|197914.5|198101|197951|198041.5|197891.5|606
1649812500000|2022-04-13 01:15:00|198065.3|197915.3|198060.6|197910.6|198088.2|197938.2|198039.7|197889.7|701
1649812800000|2022-04-13 01:20:00|198061.6|197911.6|198052.7|197902.7|198069.5|197919.5|198038.1|197888.1|505
1649813100000|2022-04-13 01:25:00|198054.6|197904.6|198058.4|197908.4|198071.1|197921.1|198045.9|197895.9|377
1649813400000|2022-04-13 01:30:00|198062.1|197912.1|198044.1|197894.1|198071.3|197921.3|198022.4|197872.4|461
1649813700000|2022-04-13 01:35:00|198044.5|197894.5|198046.8|197896.8|198071.2|197921.2|198030.5|197880.5|383
1649814000000|2022-04-13 01:40:00|198046.7|197896.7|197947.5|197797.5|198056.5|197906.5|197937.8|197787.8|419
1649814300000|2022-04-13 01:45:00|197946.3|197796.3|197921.7|197771.7|197946.8|197796.8|197903|197753|488
1649814600000|2022-04-13 01:50:00|197923.3|197773.3|197919.8|197769.8|197946.7|197796.7|197902.6|197752.6|395
1649814900000|2022-04-13 01:55:00|197910|197760|197929|197779|197945.5|197795.5|197897|197747|378
1649815200000|2022-04-13 02:00:00|197927.7|197777.7|197816.3|197666.3|197927.7|197777.7|197785.7|197635.7|757
1649815500000|2022-04-13 02:05:00|197818.9|197668.9|197854.6|197704.6|197870.8|197720.8|197791.8|197641.8|667
1649815800000|2022-04-13 02:10:00|197856.2|197706.2|197852.2|197702.2|197871.7|197721.7|197846|197696|475
1649816100000|2022-04-13 02:15:00|197853.5|197703.5|197902.7|197752.7|197920.9|197770.9|197850|197700|636
1649816400000|2022-04-13 02:20:00|197903.6|197753.6|197861.7|197711.7|197914.5|197764.5|197857.3|197707.3|463
1649816700000|2022-04-13 02:25:00|197860.4|197710.4|197869.9|197719.9|197882.4|197732.4|197855.2|197705.2|520
1649817000000|2022-04-13 02:30:00|197868.3|197718.3|197853.7|197703.7|197916|197766|197847.3|197697.3|553
1649817300000|2022-04-13 02:35:00|197854.2|197704.2|197816.6|197666.6|197862.8|197712.8|197811.5|197661.5|419
1649817600000|2022-04-13 02:40:00|197819.5|197669.5|197821.5|197671.5|197831|197681|197795.6|197645.6|357
1649817900000|2022-04-13 02:45:00|197822|197672|197826.1|197676.1|197832.3|197682.3|197800.1|197650.1|360
1649818200000|2022-04-13 02:50:00|197825.6|197675.6|197810.4|197660.4|197830.8|197680.8|197809.4|197659.4|248
1649818500000|2022-04-13 02:55:00|197812|197662|197820|197670|197831.4|197681.4|197806.1|197656.1|572
1649818800000|2022-04-13 03:00:00|197823.8|197673.8|197812.1|197662.1|197826.1|197676.1|197796.3|197646.3|468
1649819100000|2022-04-13 03:05:00|197812|197662|197820.1|197670.1|197832.5|197682.5|197803|197653|432
1649819400000|2022-04-13 03:10:00|197821.9|197671.9|197823.5|197673.5|197827.5|197677.5|197810.9|197660.9|340
1649819700000|2022-04-13 03:15:00|197824.7|197674.7|197815.6|197665.6|197826.8|197676.8|197813.3|197663.3|306
1649820000000|2022-04-13 03:20:00|197818.1|197668.1|197798.3|197648.3|197821.8|197671.8|197783.2|197633.2|282
1649820300000|2022-04-13 03:25:00|197798.2|197648.2|197795|197645|197798.2|197648.2|197782.5|197632.5|214
1649820600000|2022-04-13 03:30:00|197794.3|197644.3|197821.5|197671.5|197843.1|197693.1|197786.3|197636.3|375
1649820900000|2022-04-13 03:35:00|197823.4|197673.4|197803.5|197653.5|197850.7|197700.7|197790|197640|306
1649821200000|2022-04-13 03:40:00|197806.6|197656.6|197829.5|197679.5|197832.6|197682.6|197799.7|197649.7|359
1649821500000|2022-04-13 03:45:00|197828.4|197678.4|197798.5|197648.5|197835.1|197685.1|197775.3|197625.3|300
1649821800000|2022-04-13 03:50:00|197797.8|197647.8|197801.4|197651.4|197807.4|197657.4|197777.9|197627.9|285
1649822100000|2022-04-13 03:55:00|197803.6|197653.6|197789.7|197639.7|197824.5|197674.5|197773.3|197623.3|309
1649822400000|2022-04-13 04:00:00|197791.3|197641.3|197822.7|197672.7|197822.7|197672.7|197785.9|197635.9|249
1649822700000|2022-04-13 04:05:00|197825.8|197675.8|197793.8|197643.8|197826.1|197676.1|197785.2|197635.2|238
1649823000000|2022-04-13 04:10:00|197794.4|197644.4|197807.3|197657.3|197823|197673|197777|197627|257
1649823300000|2022-04-13 04:15:00|197807.1|197657.1|197805.9|197655.9|197822|197672|197769.6|197619.6|309
1649823600000|2022-04-13 04:20:00|197805.7|197655.7|197810.7|197660.7|197814.7|197664.7|197785.1|197635.1|315
1649823900000|2022-04-13 04:25:00|197811.8|197661.8|197819.8|197669.8|197828.2|197678.2|197803.6|197653.6|478
1649824200000|2022-04-13 04:30:00|197819.5|197669.5|197822.6|197672.6|197826.6|197676.6|197773.7|197623.7|509
1649824500000|2022-04-13 04:35:00|197823.4|197673.4|197829.4|197679.4|197835.4|197685.4|197805.2|197655.2|476
1649824800000|2022-04-13 04:40:00|197828.2|197678.2|197822.6|197672.6|197839.1|197689.1|197818|197668|320
1649825100000|2022-04-13 04:45:00|197822.3|197672.3|197822.3|197672.3|197830.4|197680.4|197814.3|197664.3|291
1649825400000|2022-04-13 04:50:00|197822.9|197672.9|197839.1|197689.1|197846.4|197696.4|197816.4|197666.4|319
1649825700000|2022-04-13 04:55:00|197842.2|197692.2|197817.4|197667.4|197849.2|197699.2|197804.9|197654.9|352
1649826000000|2022-04-13 05:00:00|197815.9|197665.9|197799.2|197649.2|197826.4|197676.4|197792.7|197642.7|554
1649826300000|2022-04-13 05:05:00|197798.8|197648.8|197816|197666|197828.6|197678.6|197786.6|197636.6|560
1649826600000|2022-04-13 05:10:00|197816.3|197666.3|197822.5|197672.5|197832.5|197682.5|197808.4|197658.4|430
1649826900000|2022-04-13 05:15:00|197823.6|197673.6|197818.9|197668.9|197826.8|197676.8|197811.6|197661.6|248
1649827200000|2022-04-13 05:20:00|197819.1|197669.1|197804|197654|197824.4|197674.4|197782.4|197632.4|283
1649827500000|2022-04-13 05:25:00|197803.3|197653.3|197798.7|197648.7|197816.4|197666.4|197787.2|197637.2|311
1649827800000|2022-04-13 05:30:00|197799.3|197649.3|197792.1|197642.1|197804.9|197654.9|197769.2|197619.2|409
1649828100000|2022-04-13 05:35:00|197793.6|197643.6|197781.7|197631.7|197798.1|197648.1|197767.4|197617.4|396
1649828400000|2022-04-13 05:40:00|197783.1|197633.1|197775.1|197625.1|197795.2|197676.6|197725.4|197616.3|350
1649828700000|2022-04-13 05:45:00|197780|197630|197761.6|197611.6|197792.9|197642.9|197738|197588|383
1649829000000|2022-04-13 05:50:00|197760.1|197610.1|197724.8|197574.8|197764.4|197614.4|197702.4|197552.4|366
1649829300000|2022-04-13 05:55:00|197724.9|197574.9|197699.5|197549.5|197732.3|197582.3|197661.5|197511.5|370
1649829600000|2022-04-13 06:00:00|197696.1|197546.1|197721.6|197571.6|197730.5|197580.5|197685.4|197535.4|608
1649829900000|2022-04-13 06:05:00|197724.3|197574.3|197747|197597|197759.5|197609.5|197706|197556|433
1649830200000|2022-04-13 06:10:00|197745.5|197595.5|197714|197564|197751|197601|197688|197538|559
1649830500000|2022-04-13 06:15:00|197693|197543|197710.5|197560.5|197744.1|197594.1|197686|197536|611
1649830800000|2022-04-13 06:20:00|197710.1|197560.1|197833.3|197683.3|197861.6|197711.6|197693.3|197543.3|841
1649831100000|2022-04-13 06:25:00|197830|197680|197931.9|197781.9|197946.4|197796.4|197817.4|197667.4|758
1649831400000|2022-04-13 06:30:00|197928.4|197778.4|197916.9|197766.9|197964.5|197814.5|197904|197754|730
1649831700000|2022-04-13 06:35:00|197910.3|197760.3|197868.8|197718.8|197936|197786|197841.6|197691.6|544
1649832000000|2022-04-13 06:40:00|197869.2|197719.2|197730.1|197580.1|197879|197729|197693.3|197543.3|685
1649832300000|2022-04-13 06:45:00|197745.6|197595.6|197743.1|197593.1|197792.7|197642.7|197732|197582|737
1649832600000|2022-04-13 06:50:00|197752.9|197602.9|197753.8|197603.8|197780.8|197630.8|197659.5|197509.5|782
1649832900000|2022-04-13 06:55:00|197754|197604|197707.4|197557.4|197769.5|197619.5|197667.1|197517.1|784
1649833200000|2022-04-13 07:00:00|197707.8|197557.8|197753.2|197603.2|197757.4|197607.4|197680.2|197530.2|711
1649833500000|2022-04-13 07:05:00|197753.5|197603.5|197859.7|197709.7|197879.2|197729.2|197679.3|197577.2|868
1649833800000|2022-04-13 07:10:00|197860.8|197710.8|197786.9|197636.9|197869.3|197719.3|197772.2|197622.2|770
1649834100000|2022-04-13 07:15:00|197786.3|197636.3|197741.5|197591.5|197795.5|197645.5|197729.1|197579.1|764
1649834400000|2022-04-13 07:20:00|197744.2|197594.2|197747.5|197597.5|197789.5|197639.5|197701.7|197551.7|781
1649834700000|2022-04-13 07:25:00|197747.7|197597.7|197763|197613|197817.7|197667.7|197739|197589|912
1649835000000|2022-04-13 07:30:00|197762.6|197612.6|197789.2|197639.2|197838.4|197688.4|197762.6|197612.6|867
1649835300000|2022-04-13 07:35:00|197789.1|197639.1|197710|197560|197794.8|197644.8|197700.4|197550.4|749
1649835600000|2022-04-13 07:40:00|197711.5|197561.5|197620.7|197470.7|197712.8|197562.8|197612.1|197462.1|772
1649835900000|2022-04-13 07:45:00|197619.8|197469.8|197554.5|197404.5|197619.8|197469.8|197553.3|197403.3|537
1649836200000|2022-04-13 07:50:00|197555|197405|197661.5|197511.5|197682.2|197532.2|197510.3|197403.2|732
1649836500000|2022-04-13 07:55:00|197660.4|197510.4|197635.9|197485.9|197676.9|197526.9|197616.3|197466.3|789
1649836800000|2022-04-13 08:00:00|197636.2|197486.2|197673.7|197523.7|197706.5|197556.5|197633.6|197483.6|643
1649837100000|2022-04-13 08:05:00|197673.4|197523.4|197683.5|197533.5|197686.2|197536.2|197627.7|197477.7|639
1649837400000|2022-04-13 08:10:00|197683.1|197533.1|197702.9|197552.9|197721.9|197571.9|197678.9|197528.9|699
1649837700000|2022-04-13 08:15:00|197700.4|197550.4|197756.1|197606.1|197766.6|197616.6|197677.6|197527.6|704
1649838000000|2022-04-13 08:20:00|197755.3|197605.3|197705.4|197555.4|197765.8|197615.8|197693.7|197543.7|680
1649838300000|2022-04-13 08:25:00|197705.9|197555.9|197707.8|197557.8|197720.6|197570.6|197699.8|197549.8|584
1649838600000|2022-04-13 08:30:00|197707.6|197557.6|197630.5|197480.5|197716.5|197566.5|197629|197479|507
1649838900000|2022-04-13 08:35:00|197630.7|197480.7|197685.2|197535.2|197685.2|197535.2|197628.8|197478.8|504
1649839200000|2022-04-13 08:40:00|197685.1|197535.1|197634.9|197484.9|197685.1|197535.1|197618.4|197468.4|633
1649839500000|2022-04-13 08:45:00|197635|197485|197679.1|197529.1|197688.4|197538.4|197623.2|197473.2|598
1649839800000|2022-04-13 08:50:00|197678.8|197528.8|197672.1|197522.1|197718.4|197568.4|197671.3|197521.3|599
1649840100000|2022-04-13 08:55:00|197672.2|197522.2|197622.2|197472.2|197686.6|197536.6|197616.5|197466.5|596
1649840400000|2022-04-13 09:00:00|197622.4|197472.4|197637.5|197487.5|197684.4|197534.4|197621.4|197471.4|577
1649840700000|2022-04-13 09:05:00|197637.7|197487.7|197588.2|197438.2|197640.7|197490.7|197580.7|197430.7|609
1649841000000|2022-04-13 09:10:00|197589|197439|197598.3|197448.3|197607|197457|197566.1|197416.1|640
1649841300000|2022-04-13 09:15:00|197599|197449|197595.7|197445.7|197637|197487|197557.3|197407.3|683
1649841600000|2022-04-13 09:20:00|197596.8|197446.8|197636|197486|197644.1|197494.1|197595|197445|523
1649841900000|2022-04-13 09:25:00|197636.5|197486.5|197667.3|197517.3|197667.3|197517.3|197635.8|197485.8|543
1649842200000|2022-04-13 09:30:00|197666.9|197516.9|197680.3|197530.3|197713.6|197563.6|197655.7|197505.7|659
1649842500000|2022-04-13 09:35:00|197683.2|197533.2|197719|197569|197745|197595|197673.7|197523.7|625
1649842800000|2022-04-13 09:40:00|197716.6|197566.6|197681.7|197531.7|197725.8|197575.8|197678|197528|536
1649843100000|2022-04-13 09:45:00|197682.1|197532.1|197659.2|197509.2|197720.2|197570.2|197648.6|197498.6|651
1649843400000|2022-04-13 09:50:00|197659|197509|197642|197492|197679|197529|197631.8|197481.8|616
1649843700000|2022-04-13 09:55:00|197642.5|197492.5|197669.1|197519.1|197689.7|197539.7|197641.6|197491.6|661
1649844000000|2022-04-13 10:00:00|197671.8|197521.8|197647.5|197497.5|197682.2|197532.2|197622.3|197472.3|721
1649844300000|2022-04-13 10:05:00|197647.9|197497.9|197680.4|197530.4|197682.2|197532.2|197640.8|197490.8|648
1649844600000|2022-04-13 10:10:00|197674.8|197524.8|197655.4|197505.4|197675|197525|197636.2|197486.2|601
1649844900000|2022-04-13 10:15:00|197653.7|197503.7|197674.2|197524.2|197680.5|197530.5|197645|197495|630
1649845200000|2022-04-13 10:20:00|197674.8|197524.8|197712.2|197562.2|197718.6|197568.6|197619.2|197469.2|495
1649845500000|2022-04-13 10:25:00|197712.3|197562.3|197682.5|197532.5|197728.8|197578.8|197630.6|197480.6|525
1649845800000|2022-04-13 10:30:00|197683|197533|197641.2|197491.2|197692.1|197542.1|197634.5|197484.5|529
1649846100000|2022-04-13 10:35:00|197640.6|197490.6|197632.2|197482.2|197681.3|197531.3|197604.8|197454.8|549
1649846400000|2022-04-13 10:40:00|197630.4|197480.4|197631.8|197481.8|197671.4|197521.4|197617.9|197467.9|519
1649846700000|2022-04-13 10:45:00|197630.6|197480.6|197646|197496|197670.2|197520.2|197617.1|197467.1|774
1649847000000|2022-04-13 10:50:00|197645.7|197495.7|197603.3|197453.3|197650.2|197500.2|197590.2|197440.2|628
1649847300000|2022-04-13 10:55:00|197605.8|197455.8|197562.3|197412.3|197614.5|197511.5|197504.4|197404.2|661
1649847600000|2022-04-13 11:00:00|197561.8|197411.8|197595.5|197445.5|197601.7|197451.7|197488.5|197391.9|746
1649847900000|2022-04-13 11:05:00|197596.6|197446.6|197602.7|197452.7|197606.5|197503.9|197507.1|197411.2|605
1649848200000|2022-04-13 11:10:00|197603|197453|197522.4|197372.4|197612.6|197508|197471.2|197372.1|633
1649848500000|2022-04-13 11:15:00|197523|197373|197528.8|197378.8|197535.6|197435.7|197447.7|197343.9|637
1649848800000|2022-04-13 11:20:00|197527.5|197377.5|197568.3|197418.3|197572.5|197439.6|197488.2|197362.5|687
1649849100000|2022-04-13 11:25:00|197567.2|197417.2|197488.3|197338.3|197597.7|197447.7|197482.7|197332.7|680
1649849400000|2022-04-13 11:30:00|197487.5|197337.5|197566.6|197416.6|197596.9|197489.5|197441.2|197333.6|686
1649849700000|2022-04-13 11:35:00|197567|197417|197578.9|197428.9|197628.7|197529.4|197500.1|197398.7|636
1649850000000|2022-04-13 11:40:00|197577.9|197427.9|197631.6|197481.6|197633.2|197483.2|197566.4|197416.4|561
1649850300000|2022-04-13 11:45:00|197631.1|197481.1|197640.6|197490.6|197664.5|197554.3|197585.9|197468.1|501
1649850600000|2022-04-13 11:50:00|197641.2|197491.2|197724.5|197574.5|197734.3|197584.3|197640.1|197490.1|608
1649850900000|2022-04-13 11:55:00|197720.3|197570.3|197768.2|197618.2|197775.9|197682.7|197703.6|197553.6|729
1649851200000|2022-04-13 12:00:00|197771.3|197621.3|197799.2|197649.2|197805.8|197703.2|197729.3|197611.8|809
1649851500000|2022-04-13 12:05:00|197800.7|197650.7|197813.3|197663.3|197903.1|197801.9|197781.8|197638.6|814
1649851800000|2022-04-13 12:10:00|197812.3|197662.3|197907.2|197757.2|197917.8|197767.8|197755.9|197639.4|838
1649852100000|2022-04-13 12:15:00|197907.8|197757.8|197833.2|197683.2|197913.2|197801.6|197771|197664.5|838
1649852400000|2022-04-13 12:20:00|197835|197685|197939|197789|197939.5|197820.4|197811.4|197685|819
1649852700000|2022-04-13 12:25:00|197938.7|197788.7|197894.9|197744.9|197963.4|197837.1|197875.5|197743.8|792
1649853000000|2022-04-13 12:30:00|197895|197745|197927.6|197777.6|198004|197854|197820.4|197707.8|934
1649853300000|2022-04-13 12:35:00|197927.7|197777.7|197847.6|197697.6|197937.2|197787.2|197801.5|197682.9|792
1649853600000|2022-04-13 12:40:00|197850.6|197700.6|197729.2|197579.2|197851.9|197754|197645.1|197522.4|775
1649853900000|2022-04-13 12:45:00|197726.2|197576.2|197736.8|197586.8|197765.7|197649.5|197652.8|197556.1|758
1649854200000|2022-04-13 12:50:00|197737.1|197587.1|197755.5|197605.5|197798|197696.7|197724.1|197574.1|731
1649854500000|2022-04-13 12:55:00|197755.4|197605.4|197879.1|197729.1|197937.5|197823|197717.9|197587.6|850
1649854800000|2022-04-13 13:00:00|197883.2|197733.2|198119|197969|198120.5|197970.5|197810.7|197710.2|837
1649855100000|2022-04-13 13:05:00|198123|197973|198257.2|198107.2|198263.4|198113.4|198015.5|197897|823
1649855400000|2022-04-13 13:10:00|198252.4|198102.4|198123.7|197973.7|198252.4|198109.6|198117.1|197967.1|868
1649855700000|2022-04-13 13:15:00|198125.5|197975.5|198008.1|197858.1|198129.5|197979.5|197997.2|197847.2|921
1649856000000|2022-04-13 13:20:00|198000.9|197850.9|198067.9|197917.9|198113.2|197965.7|197992.5|197842.5|795
1649856300000|2022-04-13 13:25:00|198071.9|197921.9|198234.5|198084.5|198234.5|198084.5|198051.1|197915|887
1649856600000|2022-04-13 13:30:00|198236.2|198086.2|198332.7|198182.7|198421.3|198271.3|198158.9|198008.9|997
1649856900000|2022-04-13 13:35:00|198331.4|198181.4|198362.1|198212.1|198397.5|198247.5|198306.2|198156.2|1018
1649857200000|2022-04-13 13:40:00|198361.9|198211.9|198275.5|198125.5|198363.9|198213.9|198171.1|198021.1|1002
1649857500000|2022-04-13 13:45:00|198277.8|198127.8|198217.3|198067.3|198287.5|198158.2|198133.4|198016.9|961
1649857800000|2022-04-13 13:50:00|198215|198065|198099.4|197949.4|198232.5|198082.5|198096.3|197946.3|950
1649858100000|2022-04-13 13:55:00|198109.5|197959.5|198086.5|197936.5|198131|197981|198016.1|197866.1|965
1649858400000|2022-04-13 14:00:00|198085.2|197935.2|198095.7|197945.7|198129.4|198019.6|197967.3|197859.8|889
1649858700000|2022-04-13 14:05:00|198096.3|197946.3|198108.9|197958.9|198109.2|198010.2|198034.2|197884.2|877
1649859000000|2022-04-13 14:10:00|198108.3|197958.3|198055.1|197905.1|198108.3|197984.7|197989.1|197876.9|839
1649859300000|2022-04-13 14:15:00|198052.6|197902.6|197880.5|197730.5|198052.6|197930|197813.5|197690.1|941
1649859600000|2022-04-13 14:20:00|197879.7|197729.7|197844.9|197694.9|197894.8|197777.2|197795.2|197645.2|911
1649859900000|2022-04-13 14:25:00|197845|197695|197925.1|197775.1|197976.3|197826.3|197839.6|197691.8|890
1649860200000|2022-04-13 14:30:00|197926.9|197776.9|197849.4|197699.4|197935.1|197786.5|197812.1|197677.5|882
1649860500000|2022-04-13 14:35:00|197849.6|197699.6|198018.8|197868.8|198018.9|197868.9|197846.7|197696.7|879
1649860800000|2022-04-13 14:40:00|198015.7|197865.7|197978.6|197828.6|198062.2|197912.2|197919|197769|903
1649861100000|2022-04-13 14:45:00|197978.1|197828.1|198076.1|197926.1|198110.1|197960.1|197932.9|197782.9|893
1649861400000|2022-04-13 14:50:00|198072.7|197922.7|198101.6|197951.6|198145.8|197995.8|198019|197869|860
1649861700000|2022-04-13 14:55:00|198101.2|197951.2|198174.6|198024.6|198243.3|198112.6|198045.6|197924.5|841
1649862000000|2022-04-13 15:00:00|198178.2|198028.2|198074.9|197924.9|198229.8|198121.3|198017.2|197907.1|848
1649862300000|2022-04-13 15:05:00|198075.6|197925.6|198227.2|198077.2|198234.2|198084.2|198008|197905.2|778
1649862600000|2022-04-13 15:10:00|198225.4|198075.4|198288.3|198138.3|198344.8|198215.8|198217.6|198067.6|735
1649862900000|2022-04-13 15:15:00|198288.7|198138.7|198165.9|198015.9|198303|198158.3|198142.6|198010.5|804
1649863200000|2022-04-13 15:20:00|198168.5|198018.5|198302.8|198152.8|198310.1|198160.1|198168.5|198018.5|795
1649863500000|2022-04-13 15:25:00|198302.9|198152.9|198232.3|198082.3|198328.8|198178.8|198206.5|198056.5|831
1649863800000|2022-04-13 15:30:00|198232.1|198082.1|198125|197975|198242.7|198092.7|198024.4|197920|945
1649864100000|2022-04-13 15:35:00|198115.8|197965.8|198055.3|197905.3|198154.6|198004.6|198046|197896|922
1649864400000|2022-04-13 15:40:00|198056|197906|198105.4|197955.4|198106.1|197994.9|198044.9|197899.5|873
1649864700000|2022-04-13 15:45:00|198108|197958|198142.3|197992.3|198180.2|198030.2|198101.9|197951.9|641
1649865000000|2022-04-13 15:50:00|198162.4|198012.4|198183.5|198033.5|198227.9|198109.4|198142.4|198008.4|622
1649865300000|2022-04-13 15:55:00|198184.8|198034.8|198135.6|197985.6|198202|198079.8|198129.8|197985.1|734
1649865600000|2022-04-13 16:00:00|198135.4|197985.4|198182.3|198032.3|198182.3|198050.8|197996.2|197891.9|785
1649865900000|2022-04-13 16:05:00|198182.6|198032.6|198122.6|197972.6|198184.2|198034.2|198118.8|197968.8|800
1649866200000|2022-04-13 16:10:00|198122.4|197972.4|198111.9|197961.9|198140.2|197990.2|198096.4|197946.4|649
1649866500000|2022-04-13 16:15:00|198110.3|197960.3|198157.1|198007.1|198157.7|198007.7|198050.1|197900.1|783
1649866800000|2022-04-13 16:20:00|198158.1|198008.1|198134.2|197984.2|198206.4|198101.4|198099.3|197949.3|735
1649867100000|2022-04-13 16:25:00|198134.9|197984.9|198337.1|198187.1|198337.1|198187.1|198126.9|197976.9|703
1649867400000|2022-04-13 16:30:00|198287.4|198237.4|198298.6|198148.6|198362.7|198257.2|198248.4|198136.4|732
1649867700000|2022-04-13 16:35:00|198300.1|198150.1|198170.3|198020.3|198300.1|198165.9|198073.6|197937.8|795
1649868000000|2022-04-13 16:40:00|198169.9|198019.9|197954.3|197804.3|198169.9|198056.1|197905.1|197800.2|694
1649868300000|2022-04-13 16:45:00|197979.4|197829.4|197973.1|197823.1|198018.9|197898.5|197925.6|197811|626
1649868600000|2022-04-13 16:50:00|197972.1|197822.1|197953.2|197803.2|197984.5|197834.5|197950.8|197800.8|711
1649868900000|2022-04-13 16:55:00|197950.4|197800.4|197883.6|197733.6|197974.5|197824.5|197830|197728.4|705
1649869200000|2022-04-13 17:00:00|197881.7|197731.7|197884.9|197734.9|197974.1|197865.8|197838.6|197731.7|777
1649869500000|2022-04-13 17:05:00|197887.4|197737.4|197865|197715|197894.5|197785.7|197818.4|197704.1|720
1649869800000|2022-04-13 17:10:00|197864.9|197714.9|197766|197616|197877.4|197727.4|197670.9|197520.9|707
1649870100000|2022-04-13 17:15:00|197770.2|197620.2|197682.2|197532.2|197806.6|197700.6|197663|197513|683
1649870400000|2022-04-13 17:20:00|197680.8|197530.8|197658|197508|197708.1|197572.5|197569.4|197468.7|594
1649870700000|2022-04-13 17:25:00|197659.1|197509.1|197723.1|197573.1|197788.3|197685.3|197622.3|197504.5|554
1649871000000|2022-04-13 17:30:00|197722.8|197572.8|197701.1|197551.1|197726.1|197631.3|197585.2|197472.6|588
1649871300000|2022-04-13 17:35:00|197700.5|197550.5|197716.9|197566.9|197739.5|197632.4|197650.6|197542|651
1649871600000|2022-04-13 17:40:00|197719.2|197569.2|197555.1|197505.1|197719.2|197569.2|197554.1|197456.7|629
1649871900000|2022-04-13 17:45:00|197606.7|197456.7|197615.4|197465.4|197651.6|197546.9|197555.8|197438.1|705
1649872200000|2022-04-13 17:50:00|197615.3|197465.3|197734.3|197584.3|197762|197661.8|197604.7|197454.7|581
1649872500000|2022-04-13 17:55:00|197729.5|197579.5|197714.8|197564.8|197740.3|197634.4|197633.3|197535.2|572
1649872800000|2022-04-13 18:00:00|197715.3|197565.3|197773.9|197623.9|197806.3|197702.7|197687.4|197563.6|551
1649873100000|2022-04-13 18:05:00|197775.5|197625.5|197770.8|197620.8|197779.2|197672.6|197721.5|197576.9|498
1649873400000|2022-04-13 18:10:00|197770.9|197620.9|197811.2|197661.2|197832|197731|197760.2|197616.5|513
1649873700000|2022-04-13 18:15:00|197810.5|197660.5|197804.7|197654.7|197827.5|197727.4|197765.2|197654.3|572
1649874000000|2022-04-13 18:20:00|197805.1|197655.1|197741.9|197591.9|197806.8|197656.8|197667.7|197517.7|562
1649874300000|2022-04-13 18:25:00|197740.8|197590.8|197746.9|197596.9|197749.4|197652.4|197668|197557.5|527
1649874600000|2022-04-13 18:30:00|197747.5|197597.5|197822.4|197672.4|197829.5|197701.6|197704.3|197580.5|499
1649874900000|2022-04-13 18:35:00|197822.5|197672.5|197811.2|197661.2|197840.5|197734.5|197756.6|197634.9|533
1649875200000|2022-04-13 18:40:00|197809.2|197659.2|197772.2|197622.2|197813.8|197712|197736.5|197586.5|608
1649875500000|2022-04-13 18:45:00|197772.1|197622.1|197758.5|197608.5|197788.3|197682.8|197698.8|197599.7|603
1649875800000|2022-04-13 18:50:00|197757.6|197607.6|197775.3|197625.3|197781.1|197662.7|197649.5|197535|648
1649876100000|2022-04-13 18:55:00|197774.1|197624.1|197811.1|197661.1|197828.4|197704.4|197724.7|197624.1|704
1649876400000|2022-04-13 19:00:00|197812.1|197662.1|197829.3|197679.3|197834.7|197721|197728.5|197618.5|561
1649876700000|2022-04-13 19:05:00|197831|197681|197823|197773|197887.3|197787.5|197806.9|197656.9|567
1649877000000|2022-04-13 19:10:00|197822.9|197772.9|197693.1|197543.1|197906.6|197803.7|197638.9|197532.2|582
1649877300000|2022-04-13 19:15:00|197690|197540|197686.4|197536.4|197704.7|197583.2|197618.6|197512.5|545
1649877600000|2022-04-13 19:20:00|197686.7|197536.7|197749.6|197599.6|197794.5|197684.9|197613|197500.7|625
1649877900000|2022-04-13 19:25:00|197748.6|197598.6|197736.8|197586.8|197759.2|197649.1|197681.8|197577.5|595
1649878200000|2022-04-13 19:30:00|197739.8|197589.8|197722.5|197572.5|197762.6|197649.9|197679.3|197554.7|581
1649878500000|2022-04-13 19:35:00|197724.5|197574.5|197729.2|197579.2|197738.2|197632.5|197659.7|197552.1|496
1649878800000|2022-04-13 19:40:00|197728.9|197578.9|197811.6|197661.6|197814.3|197688.3|197703.1|197567.4|528
1649879100000|2022-04-13 19:45:00|197810.3|197660.3|197726.2|197576.2|197822.1|197672.1|197685.1|197535.1|451
1649879400000|2022-04-13 19:50:00|197726.9|197576.9|197743.6|197593.6|197752.8|197648.8|197671.1|197564.5|721
1649879700000|2022-04-13 19:55:00|197743.7|197593.7|197837.9|197687.9|197847.8|197697.8|197698.9|197584|707
1649880000000|2022-04-13 20:00:00|197832.3|197682.3|197859.2|197709.2|197866.1|197716.1|197822.4|197672.4|584
1649880300000|2022-04-13 20:05:00|197860.1|197710.1|197856.2|197706.2|197865.9|197766.3|197810.3|197700.7|313
1649880600000|2022-04-13 20:10:00|197813.8|197763.8|197859.9|197709.9|197889.4|197765.1|197809.6|197701.2|316
1649880900000|2022-04-13 20:15:00|197860.4|197710.4|197757.3|197607.3|197869.3|197719.3|197755.3|197605.3|447
1649881200000|2022-04-13 20:20:00|197758.1|197608.1|197777.4|197627.4|197794.7|197676.3|197725.8|197605.9|285
1649881500000|2022-04-13 20:25:00|197774.5|197624.5|197785.1|197635.1|197796.8|197646.8|197747.4|197597.4|328
1649881800000|2022-04-13 20:30:00|197784|197634|197792.7|197642.7|197811.3|197661.3|197781.1|197631.1|283
1649882100000|2022-04-13 20:35:00|197792.2|197642.2|197807.1|197657.1|197809.3|197659.3|197779.9|197629.9|314
1649882400000|2022-04-13 20:40:00|197808.2|197658.2|197784.5|197634.5|197815|197665|197776|197626|346
1649882700000|2022-04-13 20:45:00|197784|197634|197865.6|197715.6|197871.3|197721.3|197779.9|197629.9|460
1649883000000|2022-04-13 20:50:00|197869.9|197719.9|197827.6|197677.6|197878.8|197728.8|197819.1|197669.1|305
1649883300000|2022-04-13 20:55:00|197835.3|197685.3|197963.9|197813.9|197963.9|197813.9|197824.2|197674.2|433
1649883600000|2022-04-13 21:00:00|197962.6|197812.6|197978.2|197828.2|198039.8|197855.1|197955.7|197783.3|81
1649883900000|2022-04-13 21:05:00|197976.3|197826.3|197903.1|197593.1|198031.6|197828.9|197890.3|197580.3|429
1649884200000|2022-04-13 21:10:00|197901.2|197591.2|197894.9|197584.9|197987.6|197740.2|197887.5|197580.3|554
1649884500000|2022-04-13 21:15:00|197894.8|197584.8|197989.5|197680.8|198003.2|197784.5|197893.6|197583.6|399
1649884800000|2022-04-13 21:20:00|197986.5|197679.5|197985|197675|198004|197769.8|197904.7|197663.7|160
1649885100000|2022-04-13 21:25:00|197983.7|197673.7|197974.7|197666.7|197990.3|197755.4|197884.3|197651.1|180
1649885400000|2022-04-13 21:30:00|197971.3|197670.4|197975.3|197694|197987.6|197762.3|197895.2|197646.7|155
1649885700000|2022-04-13 21:35:00|197972.5|197693.1|197970.9|197680.8|197992.2|197697.4|197960.4|197670|118
1649886000000|2022-04-13 21:40:00|197969.7|197681.4|197965.2|197693.5|197990.2|197757.4|197902.5|197668.3|144
1649886300000|2022-04-13 21:45:00|197964|197693.4|197971.8|197687|197989.4|197753.5|197894.7|197664.7|154
1649886600000|2022-04-13 21:50:00|197970.9|197684.2|197977.6|197687.6|197990.3|197698.3|197954|197668.2|129
1649886900000|2022-04-13 21:55:00|197973.4|197686.3|197884.1|197584.4|197993.8|197703.9|197876.3|197570.4|209
1649887200000|2022-04-13 22:00:00|197923.7|197613.7|197896.7|197746.7|197977.4|197753|197888.5|197592|683
1649887500000|2022-04-13 22:05:00|197896.9|197746.9|197897|197747|197900.3|197750.3|197888.4|197738.4|322
1649887800000|2022-04-13 22:10:00|197886.8|197736.8|197765.4|197615.4|197889.7|197739.7|197763.8|197613.8|487
1649888100000|2022-04-13 22:15:00|197765.5|197615.5|197775.9|197625.9|197779.6|197629.6|197674.7|197524.7|377
1649888400000|2022-04-13 22:20:00|197773.5|197623.5|197773.1|197623.1|197784.3|197634.3|197748.2|197598.2|163
1649888700000|2022-04-13 22:25:00|197771.9|197621.9|197768.2|197618.2|197775.2|197625.2|197756.8|197606.8|209
1649889000000|2022-04-13 22:30:00|197769.6|197619.6|197736.9|197586.9|197770.1|197620.1|197730.2|197580.2|357
1649889300000|2022-04-13 22:35:00|197738.2|197588.2|197772.4|197622.4|197777.9|197627.9|197725|197575|186
1649889600000|2022-04-13 22:40:00|197772.1|197622.1|197679.4|197529.4|197776.8|197626.8|197669.3|197519.3|315
1649889900000|2022-04-13 22:45:00|197677.3|197527.3|197672.2|197522.2|197689.6|197539.6|197661.9|197511.9|253
1649890200000|2022-04-13 22:50:00|197681.6|197531.6|197715.3|197565.3|197725.8|197575.8|197672.3|197522.3|278
1649890500000|2022-04-13 22:55:00|197717|197567|197730.2|197580.2|197731.3|197581.3|197698.2|197548.2|196
1649890800000|2022-04-13 23:00:00|197728.6|197578.6|197714.2|197564.2|197733.7|197583.7|197704.6|197554.6|278
1649891100000|2022-04-13 23:05:00|197713.6|197563.6|197752.3|197602.3|197762|197612|197713.6|197563.6|278
1649891400000|2022-04-13 23:10:00|197752.5|197602.5|197724.8|197574.8|197758|197608|197722.1|197572.1|414
1649891700000|2022-04-13 23:15:00|197725.2|197575.2|197730|197580|197731.2|197581.2|197697.3|197547.3|314
1649892000000|2022-04-13 23:20:00|197723.5|197573.5|197716.5|197566.5|197743.2|197593.2|197707.1|197557.1|302
1649892300000|2022-04-13 23:25:00|197718.1|197568.1|197714.6|197564.6|197735.4|197585.4|197702.2|197552.2|267
1649892600000|2022-04-13 23:30:00|197714.7|197564.7|197723.3|197573.3|197729|197579|197697.3|197547.3|241
1649892900000|2022-04-13 23:35:00|197723.4|197573.4|197726.7|197576.7|197733.7|197583.7|197708|197558|298
1649893200000|2022-04-13 23:40:00|197725.7|197575.7|197707.6|197557.6|197729.8|197579.8|197688.9|197538.9|256
1649893500000|2022-04-13 23:45:00|197704.6|197554.6|197707.7|197557.7|197723.1|197573.1|197699.7|197549.7|371
1649893800000|2022-04-13 23:50:00|197708.4|197558.4|197709.5|197559.5|197727.5|197577.5|197692.8|197542.8|356
1649894100000|2022-04-13 23:55:00|197710.4|197560.4|197713.5|197563.5|197727.6|197577.6|197692.5|197542.5|330
1649894400000|2022-04-14 00:00:00|197714.1|197564.1|197587.2|197437.2|197728.6|197578.6|197583.6|197433.6|632
1649894700000|2022-04-14 00:05:00|197588.2|197438.2|197654.1|197504.1|197664.4|197514.4|197584.6|197434.6|495
1649895000000|2022-04-14 00:10:00|197654.2|197504.2|197587.9|197437.9|197660.8|197510.8|197585.6|197435.6|486
1649895300000|2022-04-14 00:15:00|197588.1|197438.1|197605.3|197455.3|197634.9|197484.9|197579.5|197429.5|663
1649895600000|2022-04-14 00:20:00|197604.3|197454.3|197615.7|197465.7|197629.6|197479.6|197584.7|197434.7|591
1649895900000|2022-04-14 00:25:00|197611.8|197461.8|197627.6|197477.6|197635.1|197485.1|197610.5|197460.5|506
1649896200000|2022-04-14 00:30:00|197627.8|197477.8|197630|197480|197638.9|197488.9|197623.3|197473.3|413
1649896500000|2022-04-14 00:35:00|197630.1|197480.1|197695.7|197545.7|197695.9|197545.9|197625.4|197475.4|381
1649896800000|2022-04-14 00:40:00|197695.8|197545.8|197733.1|197583.1|197743.6|197593.6|197692.8|197542.8|425
1649897100000|2022-04-14 00:45:00|197735|197585|197712.7|197562.7|197737.9|197587.9|197692|197542|380
1649897400000|2022-04-14 00:50:00|197712.5|197562.5|197712.1|197562.1|197745.4|197595.4|197700.5|197550.5|513
1649897700000|2022-04-14 00:55:00|197712.3|197562.3|197718.9|197568.9|197749.8|197599.8|197710|197560|562
1649898000000|2022-04-14 01:00:00|197717.9|197567.9|197684.6|197534.6|197773.6|197623.6|197672.4|197522.4|633
1649898300000|2022-04-14 01:05:00|197684|197534|197692.4|197542.4|197696.7|197546.7|197661.1|197511.1|487
1649898600000|2022-04-14 01:10:00|197691.7|197541.7|197684.7|197534.7|197705.9|197555.9|197668.8|197518.8|361
1649898900000|2022-04-14 01:15:00|197686.2|197536.2|197578.8|197428.8|197686.2|197536.2|197574.5|197424.5|509
1649899200000|2022-04-14 01:20:00|197579.4|197429.4|197566.8|197416.8|197589.5|197439.5|197555.3|197405.3|480
1649899500000|2022-04-14 01:25:00|197566.9|197416.9|197597.2|197447.2|197601.4|197451.4|197542.6|197392.6|475
1649899800000|2022-04-14 01:30:00|197595.1|197445.1|197595.2|197445.2|197613.4|197463.4|197584.7|197434.7|586
1649900100000|2022-04-14 01:35:00|197593.1|197443.1|197601.6|197451.6|197616.9|197466.9|197584.1|197434.1|589
1649900400000|2022-04-14 01:40:00|197604.1|197454.1|197635.5|197485.5|197658.1|197508.1|197597.1|197447.1|689
1649900700000|2022-04-14 01:45:00|197636.7|197486.7|197591.3|197441.3|197646.4|197496.4|197582.9|197432.9|526
1649901000000|2022-04-14 01:50:00|197592.4|197442.4|197534|197384|197592.4|197442.4|197525.8|197375.8|487
1649901300000|2022-04-14 01:55:00|197535.2|197385.2|197557.1|197407.1|197577.7|197427.7|197535.2|197385.2|498
1649901600000|2022-04-14 02:00:00|197556.8|197406.8|197601|197451|197615|197465|197541.5|197391.5|559
1649901900000|2022-04-14 02:05:00|197601.7|197451.7|197549|197399|197605.8|197455.8|197540.2|197390.2|585
1649902200000|2022-04-14 02:10:00|197549.2|197399.2|197560.3|197410.3|197576.8|197426.8|197546.2|197396.2|418
1649902500000|2022-04-14 02:15:00|197560|197410|197555.5|197405.5|197566.8|197416.8|197552.5|197402.5|328
1649902800000|2022-04-14 02:20:00|197557.3|197407.3|197557.9|197407.9|197561.7|197411.7|197552.5|197402.5|346
1649903100000|2022-04-14 02:25:00|197558.8|197408.8|197559|197409|197563.1|197413.1|197553|197403|383
1649903400000|2022-04-14 02:30:00|197559.1|197409.1|197560.7|197410.7|197576.4|197426.4|197554.5|197404.5|374
1649903700000|2022-04-14 02:35:00|197564.2|197414.2|197560.5|197410.5|197566.8|197416.8|197552.2|197402.2|302
1649904000000|2022-04-14 02:40:00|197560.3|197410.3|197562.3|197412.3|197563|197413|197552|197402|404
1649904300000|2022-04-14 02:45:00|197561.9|197411.9|197556.9|197406.9|197579|197429|197550.6|197400.6|283
1649904600000|2022-04-14 02:50:00|197557.3|197407.3|197556|197406|197563.8|197413.8|197551.8|197401.8|310
1649904900000|2022-04-14 02:55:00|197557|197407|197579.9|197429.9|197580.5|197430.5|197555.6|197405.6|364
1649905200000|2022-04-14 03:00:00|197579.8|197429.8|197560.4|197410.4|197580.3|197430.3|197547.7|197397.7|429
1649905500000|2022-04-14 03:05:00|197561.7|197411.7|197575.8|197425.8|197581.8|197431.8|197556.1|197406.1|456
1649905800000|2022-04-14 03:10:00|197571.2|197421.2|197586.1|197436.1|197589.5|197439.5|197550.8|197400.8|321
1649906100000|2022-04-14 03:15:00|197586.2|197436.2|197555.9|197405.9|197587.6|197437.6|197542.5|197392.5|339
1649906400000|2022-04-14 03:20:00|197554.6|197404.6|197555|197405|197569.1|197419.1|197544.3|197394.3|296
1649906700000|2022-04-14 03:25:00|197556.6|197406.6|197549.6|197399.6|197559.3|197409.3|197530|197380|428
1649907000000|2022-04-14 03:30:00|197550.6|197400.6|197553.5|197403.5|197566.6|197416.6|197540.9|197390.9|344
1649907300000|2022-04-14 03:35:00|197557.1|197407.1|197558.9|197408.9|197569.1|197419.1|197549.5|197399.5|276
1649907600000|2022-04-14 03:40:00|197559.1|197409.1|197553|197403|197567.8|197417.8|197546.7|197396.7|333
1649907900000|2022-04-14 03:45:00|197553.3|197403.3|197547.3|197397.3|197558.7|197408.7|197541.5|197391.5|331
1649908200000|2022-04-14 03:50:00|197552.7|197402.7|197558.7|197408.7|197569.8|197419.8|197541.8|197391.8|307
1649908500000|2022-04-14 03:55:00|197551.1|197401.1|197546.8|197396.8|197564|197414|197539.7|197389.7|302
1649908800000|2022-04-14 04:00:00|197546.1|197396.1|197556.3|197406.3|197566.9|197416.9|197540.2|197390.2|410
1649909100000|2022-04-14 04:05:00|197556.1|197406.1|197555.1|197405.1|197566.1|197416.1|197539.6|197389.6|401
1649909400000|2022-04-14 04:10:00|197554.1|197404.1|197551|197401|197561.6|197411.6|197534|197384|365
1649909700000|2022-04-14 04:15:00|197551.6|197401.6|197553.6|197403.6|197557.8|197407.8|197535.6|197385.6|381
1649910000000|2022-04-14 04:20:00|197553.5|197403.5|197545.7|197395.7|197555.2|197405.2|197543.4|197393.4|311
1649910300000|2022-04-14 04:25:00|197546.4|197396.4|197548.4|197398.4|197561.6|197411.6|197536.8|197386.8|362
1649910600000|2022-04-14 04:30:00|197548.8|197398.8|197536.6|197386.6|197552.2|197402.2|197529|197379|312
1649910900000|2022-04-14 04:35:00|197536.5|197386.5|197539.8|197389.8|197545.5|197395.5|197533.2|197383.2|281
1649911200000|2022-04-14 04:40:00|197541.4|197391.4|197549.6|197399.6|197552.7|197442.8|197492.8|197385.1|237
1649911500000|2022-04-14 04:45:00|197549.7|197399.7|197538.8|197388.8|197549.7|197399.7|197527.2|197377.2|261
1649911800000|2022-04-14 04:50:00|197534.7|197384.7|197481.9|197331.9|197538.5|197388.5|197469.2|197319.2|258
1649912100000|2022-04-14 04:55:00|197480.5|197330.5|197482.4|197332.4|197489.7|197339.7|197477.8|197327.8|215
1649912400000|2022-04-14 05:00:00|197483.4|197333.4|197478|197328|197487.3|197337.3|197468.9|197318.9|361
1649912700000|2022-04-14 05:05:00|197477.4|197327.4|197484.2|197334.2|197488|197338|197474|197324|442
1649913000000|2022-04-14 05:10:00|197484.3|197334.3|197428|197278|197488.1|197338.1|197424.9|197274.9|341
1649913300000|2022-04-14 05:15:00|197429.4|197279.4|197434.6|197284.6|197439.4|197289.4|197418.2|197268.2|348
1649913600000|2022-04-14 05:20:00|197434.1|197284.1|197449.3|197299.3|197452|197302|197424.8|197274.8|364
1649913900000|2022-04-14 05:25:00|197450|197300|197435.7|197285.7|197452.7|197302.7|197423.9|197273.9|381
1649914200000|2022-04-14 05:30:00|197435.1|197285.1|197471.1|197321.1|197472.6|197322.6|197429.9|197279.9|512
1649914500000|2022-04-14 05:35:00|197471|197321|197462|197312|197477.1|197327.1|197455.9|197305.9|451
1649914800000|2022-04-14 05:40:00|197461.7|197311.7|197458.8|197308.8|197472|197322|197436.3|197286.3|432
1649915100000|2022-04-14 05:45:00|197458|197308|197433.3|197283.3|197458.8|197308.8|197395.7|197245.7|384
1649915400000|2022-04-14 05:50:00|197435.1|197285.1|197510.5|197360.5|197513.3|197363.3|197433.7|197283.7|380
1649915700000|2022-04-14 05:55:00|197511.4|197361.4|197559.4|197409.4|197561.7|197411.7|197489.3|197339.3|457
1649916000000|2022-04-14 06:00:00|197559.8|197409.8|197529.2|197379.2|197570.9|197420.9|197516.2|197366.2|666
1649916300000|2022-04-14 06:05:00|197529.1|197379.1|197479.6|197329.6|197532.1|197382.1|197456.6|197306.6|752
1649916600000|2022-04-14 06:10:00|197476.6|197326.6|197522|197372|197527.9|197377.9|197431.7|197281.7|701
1649916900000|2022-04-14 06:15:00|197521.9|197371.9|197483.7|197333.7|197522.7|197372.7|197442.5|197292.5|514
1649917200000|2022-04-14 06:20:00|197486|197336|197478.4|197328.4|197522.2|197372.2|197460|197310|542
1649917500000|2022-04-14 06:25:00|197478.5|197328.5|197519.4|197369.4|197534|197384|197434|197284|595
1649917800000|2022-04-14 06:30:00|197516.6|197366.6|197528.3|197378.3|197532.9|197382.9|197501.7|197351.7|564
1649918100000|2022-04-14 06:35:00|197528.2|197378.2|197507.7|197357.7|197568.5|197418.5|197495.6|197345.6|596
1649918400000|2022-04-14 06:40:00|197510.4|197360.4|197587.4|197437.4|197589.4|197439.4|197489.8|197339.8|518
1649918700000|2022-04-14 06:45:00|197584.5|197434.5|197608.2|197458.2|197608.3|197458.3|197562.2|197412.2|403
1649919000000|2022-04-14 06:50:00|197606.4|197456.4|197629.1|197479.1|197645.3|197495.3|197579.1|197429.1|440
1649919300000|2022-04-14 06:55:00|197628.6|197478.6|197721.1|197571.1|197726|197576|197616.7|197466.7|505
1649919600000|2022-04-14 07:00:00|197715.8|197565.8|197726.8|197576.8|197729.6|197579.6|197709.1|197559.1|658
1649919900000|2022-04-14 07:05:00|197726.5|197576.5|197889.5|197739.5|197929.8|197779.8|197723.6|197573.6|734
1649920200000|2022-04-14 07:10:00|197889|197739|197849.4|197699.4|197903.3|197753.3|197832.5|197682.5|608
1649920500000|2022-04-14 07:15:00|197849.1|197699.1|197933.1|197783.1|197945.2|197795.2|197849.1|197699.1|776
1649920800000|2022-04-14 07:20:00|197933.5|197783.5|197987.8|197837.8|197989.3|197839.3|197921.2|197771.2|802
1649921100000|2022-04-14 07:25:00|197987.6|197837.6|198115.6|197965.6|198133.8|197983.8|197962.7|197812.7|744
1649921400000|2022-04-14 07:30:00|198116.5|197966.5|198192.5|198042.5|198228.2|198078.2|198094.8|197944.8|813
1649921700000|2022-04-14 07:35:00|198192.7|198042.7|198152.2|198002.2|198244.7|198094.7|198149.2|197999.2|780
1649922000000|2022-04-14 07:40:00|198151.9|198001.9|198147.1|197997.1|198182.5|198032.5|198126.3|197976.3|733
1649922300000|2022-04-14 07:45:00|198146.7|197996.7|198196.2|198046.2|198213.5|198063.5|198137.6|197987.6|694
1649922600000|2022-04-14 07:50:00|198197.2|198047.2|198164.4|198014.4|198239.6|198089.6|198156.8|198006.8|653
1649922900000|2022-04-14 07:55:00|198163.9|198013.9|198229.1|198079.1|198247.3|198103.9|198129.1|197979.1|665
1649923200000|2022-04-14 08:00:00|198233.6|198083.6|198285|198135|198291.9|198141.9|198210.4|198060.4|607
1649923500000|2022-04-14 08:05:00|198286|198136|198202.8|198052.8|198286.7|198136.7|198179.4|198029.4|646
1649923800000|2022-04-14 08:10:00|198202.4|198052.4|198143.9|197993.9|198208|198058|198124.7|197974.7|719
1649924100000|2022-04-14 08:15:00|198144|197994|198083.3|197933.3|198144.6|197994.6|198074.3|197924.3|693
1649924400000|2022-04-14 08:20:00|198083.5|197933.5|198087.7|197937.7|198118.7|197968.7|198046.8|197896.8|628
1649924700000|2022-04-14 08:25:00|198091.3|197941.3|198152.2|198002.2|198197.6|198047.6|198086.9|197936.9|687
1649925000000|2022-04-14 08:30:00|198151.2|198001.2|198139.7|197989.7|198159.9|198009.9|198121.3|197971.3|602
1649925300000|2022-04-14 08:35:00|198139.9|197989.9|198165.7|198015.7|198168.8|198018.8|198124.6|197974.6|532
1649925600000|2022-04-14 08:40:00|198165.1|198015.1|198035.1|197885.1|198166.8|198016.8|198030.5|197880.5|625
1649925900000|2022-04-14 08:45:00|198035.6|197885.6|197976.6|197826.6|198040.9|197890.9|197949.7|197799.7|524
1649926200000|2022-04-14 08:50:00|197973|197823|197960.9|197810.9|197985.2|197835.2|197953.7|197803.7|622
1649926500000|2022-04-14 08:55:00|197962.3|197812.3|197932.4|197782.4|197971.8|197821.8|197911.2|197761.2|691
1649926800000|2022-04-14 09:00:00|197928.4|197778.4|198076.5|197926.5|198088.8|197938.8|197919.2|197769.2|605
1649927100000|2022-04-14 09:05:00|198076.8|197926.8|198085.7|197935.7|198119.9|197969.9|198051.1|197901.1|559
1649927400000|2022-04-14 09:10:00|198085.5|197935.5|198036|197886|198124.9|197974.9|198009.1|197859.1|654
1649927700000|2022-04-14 09:15:00|198037.2|197887.2|198015.5|197865.5|198060.5|197910.5|197994.1|197844.1|640
1649928000000|2022-04-14 09:20:00|198016.6|197866.6|198059.7|197909.7|198064.6|197914.6|197997.9|197847.9|540
1649928300000|2022-04-14 09:25:00|198059.5|197909.5|198073.9|197923.9|198118.6|197968.6|198047|197897|605
1649928600000|2022-04-14 09:30:00|198075.3|197925.3|198037.5|197887.5|198075.6|197925.6|198024.5|197874.5|590
1649928900000|2022-04-14 09:35:00|198038.1|197888.1|198056.8|197906.8|198072.6|197922.6|198030|197880|538
1649929200000|2022-04-14 09:40:00|198056.2|197906.2|198086.6|197936.6|198102.2|197952.2|198050.3|197900.3|525
1649929500000|2022-04-14 09:45:00|198088.1|197938.1|198085.5|197935.5|198098.8|197948.8|198072.2|197922.2|441
1649929800000|2022-04-14 09:50:00|198087.3|197937.3|198150.5|198000.5|198203.6|198053.6|198086.6|197936.6|678
1649930100000|2022-04-14 09:55:00|198151|198001|198123.6|197973.6|198166.7|198016.7|198123.4|197973.4|573
1649930400000|2022-04-14 10:00:00|198122.4|197972.4|198039.5|197889.5|198130.5|197980.5|198033|197883|591
1649930700000|2022-04-14 10:05:00|198038.3|197888.3|198110.7|197960.7|198144.8|197994.8|198037.3|197887.3|506
1649931000000|2022-04-14 10:10:00|198110.2|197960.2|198099.3|197949.3|198117.8|197967.8|198094.5|197944.5|577
1649931300000|2022-04-14 10:15:00|198098.4|197948.4|198093.4|197943.4|198100.3|197977.9|198027.9|197893.6|626
1649931600000|2022-04-14 10:20:00|198092.5|197942.5|198130.5|197980.5|198161.8|198011.8|198072.5|197922.5|608
1649931900000|2022-04-14 10:25:00|198128.9|197978.9|198165.2|198015.2|198181.4|198031.4|198120.6|197970.6|597
1649932200000|2022-04-14 10:30:00|198158.6|198008.6|198294.8|198144.8|198300.2|198166.7|198147|197997|875
1649932500000|2022-04-14 10:35:00|198294.5|198144.5|198344.6|198194.6|198361.1|198247.9|198255.4|198105.4|893
1649932800000|2022-04-14 10:40:00|198342.1|198192.1|198275.7|198125.7|198358|198242.2|198266.8|198116.8|698
1649933100000|2022-04-14 10:45:00|198280.2|198130.2|198245.5|198095.5|198281.9|198131.9|198199.3|198049.3|464
1649933400000|2022-04-14 10:50:00|198246.4|198096.4|198252.2|198102.2|198256|198106|198214.2|198064.2|504
1649933700000|2022-04-14 10:55:00|198252|198102|198286|198136|198302.4|198152.4|198244.3|198094.3|540
1649934000000|2022-04-14 11:00:00|198289.5|198139.5|198264.3|198114.3|198306.4|198156.4|198254.8|198104.8|567
1649934300000|2022-04-14 11:05:00|198262.4|198112.4|198248.5|198098.5|198270.1|198120.1|198243.7|198093.7|498
1649934600000|2022-04-14 11:10:00|198250.3|198100.3|198199.2|198049.2|198259.4|198109.4|198145.4|198044|438
1649934900000|2022-04-14 11:15:00|198200.1|198050.1|198205.5|198055.5|198231.5|198081.5|198187.6|198037.6|472
1649935200000|2022-04-14 11:20:00|198211.5|198061.5|198263.6|198113.6|198273.2|198123.2|198205.6|198055.6|437
1649935500000|2022-04-14 11:25:00|198263.9|198113.9|198325.8|198275.8|198380.2|198281.5|198262.1|198112.1|556
1649935800000|2022-04-14 11:30:00|198379.4|198229.4|198225.1|198075.1|198380.7|198277.8|198211.3|198061.3|710
1649936100000|2022-04-14 11:35:00|198222.7|198072.7|198152|198002|198248.3|198098.3|198147.7|197997.7|637
1649936400000|2022-04-14 11:40:00|198155.4|198005.4|198232.4|198082.4|198269.5|198119.5|198116.8|197966.8|588
1649936700000|2022-04-14 11:45:00|198232.3|198082.3|198442.3|198292.3|198454.7|198304.7|198212.4|198062.4|990
1649937000000|2022-04-14 11:50:00|198441.1|198291.1|198431.4|198281.4|198471.6|198321.6|198415.8|198265.8|885
1649937300000|2022-04-14 11:55:00|198435.8|198285.8|198452.9|198302.9|198482.6|198382|198312.9|198166.5|957
1649937600000|2022-04-14 12:00:00|198452.1|198302.1|198409.6|198259.6|198497.9|198399.6|198382.5|198232.5|880
1649937900000|2022-04-14 12:05:00|198410|198260|198371.9|198221.9|198415.1|198265.1|198283.8|198173|770
1649938200000|2022-04-14 12:10:00|198371.4|198221.4|198586.4|198436.4|198588.6|198467.9|198358.8|198208.8|750
1649938500000|2022-04-14 12:15:00|198586.7|198436.7|198554.5|198404.5|198603.2|198504.7|198507|198398.2|581
1649938800000|2022-04-14 12:20:00|198554.2|198404.2|198614.4|198464.4|198643|198534.6|198401.3|198251.3|740
1649939100000|2022-04-14 12:25:00|198602|198452|198710.6|198400.6|198710.6|198568.8|198600.3|198358.6|696
1649939400000|2022-04-14 12:30:00|198712|198402|198896.4|198746.4|198947.2|198797.2|198574.4|198391.6|874
1649939700000|2022-04-14 12:35:00|198896.7|198746.7|198858.4|198708.4|198970.1|198851.5|198767.9|198617.9|981
1649940000000|2022-04-14 12:40:00|198855.8|198705.8|199037.4|198887.4|199098.4|198948.4|198848.1|198698.1|921
1649940300000|2022-04-14 12:45:00|199036.2|198886.2|199240.7|199090.7|199243.7|199093.7|198897.9|198780.2|899
1649940600000|2022-04-14 12:50:00|199240.1|199090.1|199178.9|199028.9|199245.8|199116.2|199139.1|199010.1|821
1649940900000|2022-04-14 12:55:00|199179.9|199029.9|199157.2|199007.2|199205.7|199098.8|199094.1|198994|663
1649941200000|2022-04-14 13:00:00|199156.9|199006.9|199199.3|199049.3|199316.8|199201.9|199138.2|198998.7|847
1649941500000|2022-04-14 13:05:00|199200.1|199050.1|199119.8|198969.8|199214|199064|199006.6|198903.5|840
1649941800000|2022-04-14 13:10:00|199117.3|198967.3|199235.2|199085.2|199245|199103.2|199109.3|198959.9|852
1649942100000|2022-04-14 13:15:00|199232.4|199082.4|199228.9|199078.9|199263.5|199149.5|199132.2|199006.7|905
1649942400000|2022-04-14 13:20:00|199229|199079|199169.5|199019.5|199230.9|199119.7|199090.9|198984|915
1649942700000|2022-04-14 13:25:00|199167.4|199017.4|198914.1|198764.1|199169.2|199019.2|198861.5|198758.5|890
1649943000000|2022-04-14 13:30:00|198912.8|198762.8|199010.9|198860.9|199044.2|198938.5|198809.4|198687.2|1037
1649943300000|2022-04-14 13:35:00|199007.4|198857.4|199258.8|199108.8|199285.6|199147.8|198989.5|198839.5|988
1649943600000|2022-04-14 13:40:00|199258.7|199108.7|199843.4|199693.4|199843.4|199693.4|199256.6|199106.6|1050
1649943900000|2022-04-14 13:45:00|199859.5|199709.5|199874.5|199724.5|199953.1|199832|199743.3|199627.2|978
1649944200000|2022-04-14 13:50:00|199875.8|199725.8|200128|199978|200237.5|200137.2|199826.9|199725.8|1008
1649944500000|2022-04-14 13:55:00|200126.6|199976.6|199967.5|199817.5|200142.8|200036.6|199836.9|199686.9|1010
1649944800000|2022-04-14 14:00:00|199967.4|199817.4|199852.1|199702.1|199998.2|199877.5|199757.6|199607.6|1056
1649945100000|2022-04-14 14:05:00|199846.5|199696.5|199931.9|199781.9|200041.4|199895.7|199846.5|199696.5|1053
1649945400000|2022-04-14 14:10:00|199928.2|199778.2|199964.3|199814.3|200121.1|199971.1|199894.3|199744.3|984
1649945700000|2022-04-14 14:15:00|199965.6|199815.6|199851.2|199701.2|199984.7|199834.7|199797|199675.7|885
1649946000000|2022-04-14 14:20:00|199850.6|199700.6|199456.7|199306.7|199868.6|199718.6|199429|199279|913
1649946300000|2022-04-14 14:25:00|199456.3|199306.3|199613.7|199463.7|199649.5|199499.5|199433.4|199283.4|809
1649946600000|2022-04-14 14:30:00|199612.9|199462.9|199446.9|199296.9|199614.5|199464.5|199410.7|199260.7|915
1649946900000|2022-04-14 14:35:00|199450|199300|199580.6|199430.6|199596.2|199446.2|199446|199296|883
1649947200000|2022-04-14 14:40:00|199591.2|199441.2|199622.3|199472.3|199672.1|199522.1|199591.2|199441.2|771
1649947500000|2022-04-14 14:45:00|199622.5|199472.5|199689.9|199539.9|199776|199665.1|199614.9|199464.9|921
1649947800000|2022-04-14 14:50:00|199686.6|199536.6|199856.7|199706.7|199881.6|199743|199686.6|199536.6|953
1649948100000|2022-04-14 14:55:00|199856.5|199706.5|199797.9|199647.9|200009.3|199859.3|199650.2|199540|1012
1649948400000|2022-04-14 15:00:00|199798.2|199648.2|199675.8|199525.8|199840.4|199690.4|199625|199475|901
1649948700000|2022-04-14 15:05:00|199673.6|199523.6|199517|199367|199726.5|199576.5|199516.5|199366.5|856
1649949000000|2022-04-14 15:10:00|199516.5|199366.5|199733.7|199583.7|199761.9|199611.9|199478.4|199328.4|1020
1649949300000|2022-04-14 15:15:00|199733.8|199583.8|199483.6|199333.6|199736|199586|199476.7|199326.7|925
1649949600000|2022-04-14 15:20:00|199476.9|199326.9|199614.5|199464.5|199678.6|199528.6|199442.7|199292.7|891
1649949900000|2022-04-14 15:25:00|199615.3|199465.3|199738.7|199588.7|199755.3|199605.3|199606.4|199456.4|827
1649950200000|2022-04-14 15:30:00|199740.1|199590.1|199820.2|199670.2|199821.4|199679.3|199710.7|199560.7|765
1649950500000|2022-04-14 15:35:00|199819.8|199669.8|200004.8|199854.8|200004.8|199854.8|199819.7|199669.7|800
1649950800000|2022-04-14 15:40:00|200002.8|199852.8|200086|199936|200200|200050|199988.2|199838.2|815
1649951100000|2022-04-14 15:45:00|200085.9|199935.9|200016.5|199866.5|200106.7|199956.7|199935.2|199785.2|847
1649951400000|2022-04-14 15:50:00|200019.9|199869.9|199961.1|199811.1|200046.8|199896.8|199905.7|199799.6|874
1649951700000|2022-04-14 15:55:00|199963.2|199813.2|200022|199872|200041.1|199891.1|199883.5|199733.5|900
1649952000000|2022-04-14 16:00:00|200021.6|199871.6|199920.9|199770.9|200028.1|199879.1|199860.9|199755.9|638
1649952300000|2022-04-14 16:05:00|199921.1|199771.1|199774.8|199624.8|199964.7|199814.7|199738.6|199588.6|735
1649952600000|2022-04-14 16:10:00|199776.1|199626.1|199762.3|199612.3|199822|199701.5|199744.4|199604.7|743
1649952900000|2022-04-14 16:15:00|199765.5|199615.5|199722.3|199572.3|199787.4|199637.4|199698.4|199548.4|674
1649953200000|2022-04-14 16:20:00|199721|199571|199653.4|199503.4|199783.3|199633.3|199643.4|199493.4|715
1649953500000|2022-04-14 16:25:00|199651.5|199501.5|199924.4|199774.4|199928.5|199778.5|199649.4|199499.4|726
1649953800000|2022-04-14 16:30:00|199924|199774|200001.6|199851.6|200006.1|199856.1|199911.6|199761.6|680
1649954100000|2022-04-14 16:35:00|200001.7|199851.7|200199.9|200049.9|200213.6|200063.6|199956.9|199806.9|586
1649954400000|2022-04-14 16:40:00|200200.9|200050.9|200300.8|200150.8|200313.7|200163.7|200200.6|200050.6|674
1649954700000|2022-04-14 16:45:00|200301.7|200151.7|200226.6|200076.6|200339.7|200189.7|200221.8|200071.8|592
1649955000000|2022-04-14 16:50:00|200225.2|200075.2|200224.9|200074.9|200229.1|200079.1|200157.4|200007.4|569
1649955300000|2022-04-14 16:55:00|200227|200077|200135.1|199985.1|200228|200078|200057.8|199945.4|608
1649955600000|2022-04-14 17:00:00|200134|199984|200107.7|199957.7|200148.6|199998.6|200051.1|199901.1|646
1649955900000|2022-04-14 17:05:00|200107.4|199957.4|200289.5|200139.5|200290.8|200140.8|200091.6|199941.6|578
1649956200000|2022-04-14 17:10:00|200287.4|200137.4|200313.2|200163.2|200315|200165|200225.9|200075.9|663
1649956500000|2022-04-14 17:15:00|200311.3|200161.3|200347.8|200197.8|200354.4|200204.4|200304.2|200154.2|606
1649956800000|2022-04-14 17:20:00|200349.4|200199.4|200314.5|200164.5|200351.3|200201.3|200297.8|200147.8|676
1649957100000|2022-04-14 17:25:00|200313.8|200163.8|200294.1|200144.1|200321.5|200186|200236|200132.6|598
1649957400000|2022-04-14 17:30:00|200294.2|200144.2|200193.8|200043.8|200299.1|200149.1|200174|200034|508
1649957700000|2022-04-14 17:35:00|200192.6|200042.6|200240.7|200090.7|200241.7|200091.7|200149|199999|576
1649958000000|2022-04-14 17:40:00|200240|200090|200237.3|200087.3|200248|200098|200212.6|200062.6|489
1649958300000|2022-04-14 17:45:00|200243.2|200093.2|200197.6|200047.6|200243.3|200093.3|200191|200041|657
1649958600000|2022-04-14 17:50:00|200197.9|200047.9|200174.8|200024.8|200300.6|200150.6|200151.4|200001.4|703
1649958900000|2022-04-14 17:55:00|200172.8|200022.8|200072.1|199922.1|200194.5|200044.5|200069.7|199919.7|712
1649959200000|2022-04-14 18:00:00|200071.7|199921.7|200029.4|199879.4|200104.2|199954.2|200004.5|199854.5|714
1649959500000|2022-04-14 18:05:00|200029.6|199879.6|200050|199900|200057.8|199939.9|199989.9|199858.9|639
1649959800000|2022-04-14 18:10:00|200050.1|199900.1|200070|199920|200079.1|199929.1|200027.7|199877.7|558
1649960100000|2022-04-14 18:15:00|200070.3|199920.3|200076.6|199926.6|200083.8|199933.8|200044.8|199894.8|587
1649960400000|2022-04-14 18:20:00|200078|199928|200215.1|200065.1|200242.3|200092.3|200075.9|199925.9|520
1649960700000|2022-04-14 18:25:00|200217.2|200067.2|200193.9|200043.9|200247.2|200097.2|200174.5|200024.5|534
1649961000000|2022-04-14 18:30:00|200191.1|200041.1|200220.4|200070.4|200238.7|200088.7|200185|200035|517
1649961300000|2022-04-14 18:35:00|200220.8|200070.8|200199.2|200049.2|200235.4|200085.4|200126|199976|504
1649961600000|2022-04-14 18:40:00|200199.6|200049.6|200116.2|199966.2|200201.8|200051.8|200111.9|199961.9|498
1649961900000|2022-04-14 18:45:00|200117.1|199967.1|200115|199965|200133.6|199983.6|200097.2|199947.2|665
1649962200000|2022-04-14 18:50:00|200117.2|199967.2|200149.3|199999.3|200161.8|200011.8|200084|199934|669
1649962500000|2022-04-14 18:55:00|200151|200001|200148.2|199998.2|200169.3|200019.3|200133.6|199983.6|602
1649962800000|2022-04-14 19:00:00|200147.8|199997.8|200026.9|199876.9|200162.3|200012.3|199995.1|199845.1|651
1649963100000|2022-04-14 19:05:00|200028.4|199878.4|200002.4|199852.4|200039.2|199889.2|199961.5|199811.5|551
1649963400000|2022-04-14 19:10:00|200002.3|199852.3|199944.6|199794.6|200014|199864|199937.1|199787.1|608
1649963700000|2022-04-14 19:15:00|199946.2|199796.2|199866|199716|199947.1|199797.1|199853.2|199703.2|661
1649964000000|2022-04-14 19:20:00|199867.7|199717.7|199870.9|199720.9|199885.8|199735.8|199822.5|199672.5|671
1649964300000|2022-04-14 19:25:00|199870.1|199720.1|199890|199740|199905.5|199755.5|199868.2|199718.2|509
1649964600000|2022-04-14 19:30:00|199888.5|199738.5|200069.6|199919.6|200073|199923|199883.3|199733.3|508
1649964900000|2022-04-14 19:35:00|200074.3|199924.3|200094.1|199944.1|200110|199960|200052.7|199902.7|467
1649965200000|2022-04-14 19:40:00|200095.2|199945.2|200029.8|199879.8|200105.2|199955.2|200017.2|199867.2|486
1649965500000|2022-04-14 19:45:00|200029.3|199879.3|200031|199881|200051.3|199901.3|199998.2|199848.2|520
1649965800000|2022-04-14 19:50:00|200034|199884|200000.1|199850.1|200063.1|199913.1|199986.8|199836.8|570
1649966100000|2022-04-14 19:55:00|199999.5|199849.5|200080.4|199930.4|200081.2|199936.1|199983.9|199833.9|572
1649966400000|2022-04-14 20:00:00|200078.3|199928.3|200042.8|199892.8|200084.5|199934.5|200041.4|199891.4|615
1649966700000|2022-04-14 20:05:00|200041.8|199891.8|200062.5|199912.5|200068.8|199965.5|200015.5|199878.1|282
1649967000000|2022-04-14 20:10:00|200052.8|199902.8|200027.8|199877.8|200065.1|199966.4|200014.1|199864.1|356
1649967300000|2022-04-14 20:15:00|200030|199880|200029|199879|200055.6|199905.6|200026.3|199876.3|264
1649967600000|2022-04-14 20:20:00|200030.1|199880.1|200032|199882|200043.7|199893.7|200024.6|199874.6|130
1649967900000|2022-04-14 20:25:00|200032.4|199882.4|200031|199881|200042.9|199892.9|199985.7|199835.7|362
1649968200000|2022-04-14 20:30:00|200030.6|199880.6|200006.4|199856.4|200040.8|199890.8|200006.4|199856.4|254
1649968500000|2022-04-14 20:35:00|200010.3|199860.3|200015.6|199865.6|200033.2|199883.2|199990.9|199840.9|182
1649968800000|2022-04-14 20:40:00|200009.1|199859.1|199865.2|199715.2|200009.1|199859.1|199859.1|199709.1|305
1649969100000|2022-04-14 20:45:00|199869.5|199719.5|199770.3|199620.3|199869.5|199719.5|199748|199598|305
1649969400000|2022-04-14 20:50:00|199770.5|199620.5|199766.3|199616.3|199779.9|199629.9|199744.1|199594.1|183
1649969700000|2022-04-14 20:55:00|199769.1|199619.1|199793.8|199643.8|199794.1|199644.1|199747.6|199597.6|363
1649970000000|2022-04-14 21:00:00|199794.4|199644.4|199774.2|199624.2|199794.4|199644.4|199741.8|199591.8|77
1649970300000|2022-04-14 21:05:00|199775.1|199625.1|199771.5|199621.5|199783.4|199633.4|199760.5|199610.5|44
1649970600000|2022-04-14 21:10:00|199794|199644|199772.2|199622.2|199853.7|199644|199739.8|199512|148
1649970900000|2022-04-14 21:15:00|199758.4|199608.4|199753|199603|199838.8|199647.3|199738.6|199521.1|118
1649971200000|2022-04-14 21:20:00|199756.6|199606.6|199791.2|199516.3|199819.8|199647.3|199742|199514.3|135
1649971500000|2022-04-14 21:25:00|199794.3|199523.5|199810.5|199532.4|199829.8|199646.1|199742.4|199513.5|123
1649971800000|2022-04-14 21:30:00|199780.7|199630.7|199774.3|199624.3|199833.4|199641.7|199745|199527.7|144
1649972100000|2022-04-14 21:35:00|199774.6|199624.6|199783.3|199633.3|199850.3|199657.8|199753.5|199531.4|108
1649972400000|2022-04-14 21:40:00|199768.9|199618.9|199787.3|199637.3|199857.9|199660.6|199751.8|199526.8|125
1649972700000|2022-04-14 21:45:00|199795.4|199645.4|199779.1|199629.1|199851.6|199656.2|199749.9|199534.6|129
1649973000000|2022-04-14 21:50:00|199774.6|199624.6|199897.9|199587.9|200233.6|199923.6|199762.5|199540|468
1649973300000|2022-04-14 21:55:00|199899|199589|200130.6|199820.6|200152.3|199842.3|199848|199538|275
1649973600000|2022-04-14 22:00:00|200185|199875|200148.3|199838.3|200299.8|199989.8|200058.5|199748.5|480
1649973900000|2022-04-14 22:05:00|200154.1|199844.1|200163.7|199813.7|200253|199938.5|200011.8|199684.1|828
1649974200000|2022-04-14 22:10:00|200163.9|199813.9|200129.5|199779.5|200284.1|199934.1|200013.3|199663.3|971
1649974500000|2022-04-14 22:15:00|200135.5|199785.5|200110|199760|200195.7|199845.7|200065.6|199715.6|988
1649974800000|2022-04-14 22:20:00|200110.6|199760.6|200042|199692|200189.6|199839.6|200013.8|199663.8|928
1649975100000|2022-04-14 22:25:00|200053.8|199703.8|200040.6|199690.6|200069.7|199719.7|200022.3|199672.3|291
1649975400000|2022-04-14 22:30:00|200039.3|199689.3|199999.8|199690.8|200048|199701.7|199866.1|199592.8|602
1649975700000|2022-04-14 22:35:00|200005|199686.2|199970.2|199620.2|200015.7|199691.6|199940.7|199590.7|427
1649976000000|2022-04-14 22:40:00|199971.9|199621.9|199963.8|199613.8|199999.3|199649.3|199925.7|199586.6|450
1649976300000|2022-04-14 22:45:00|199924.9|199615.3|199902.2|199609.8|199977|199671.1|199849.5|199575.4|316
1649976600000|2022-04-14 22:50:00|199901.9|199607.9|199900.7|199584.7|199951.3|199663.1|199825|199551|256
1649976900000|2022-04-14 22:55:00|199901|199601.7|199888.6|199590|199918.8|199663.2|199821.6|199579.1|231
1649977200000|2022-04-14 23:00:00|199892|199587.4|199838.8|199648.8|199922.5|199667.7|199824.7|199579.7|414
1649977500000|2022-04-14 23:05:00|199836.6|199646.6|199891.6|199600|199931.6|199669.3|199829.4|199582|478
1649977800000|2022-04-14 23:10:00|199838.8|199648.8|199899.1|199608.3|199928.1|199667.2|199835|199576|535
1649978100000|2022-04-14 23:15:00|199908.5|199608.4|199897.4|199606.3|199935.9|199675.2|199819.8|199573.7|554
1649978400000|2022-04-14 23:20:00|199897.9|199605.1|199880.8|199576.4|199938.7|199665|199822.4|199556.1|343
1649978700000|2022-04-14 23:25:00|199887.1|199573.2|199849.6|199659.6|199939.3|199662.6|199823.4|199559.2|259
1649979000000|2022-04-14 23:30:00|199846.9|199656.9|199875.5|199584.6|199938.6|199667.3|199819.8|199545.1|259
1649979300000|2022-04-14 23:35:00|199872.1|199578.4|199896.3|199580.8|199948.3|199645.5|199827.3|199539.7|329
1649979600000|2022-04-14 23:40:00|199891.6|199585.7|199923.2|199573.2|199947.1|199648.8|199823.4|199546.4|351
1649979900000|2022-04-14 23:45:00|199917.5|199575|199894.8|199560.8|199943.6|199640.5|199828.6|199548.9|484
1649980200000|2022-04-14 23:50:00|199892.9|199559.3|199920.6|199575.9|199928.3|199655.9|199807.6|199547.6|601
1649980500000|2022-04-14 23:55:00|199921.1|199573.3|199810.7|199620.7|199933.7|199634.5|199801.5|199553.6|448
1649980800000|2022-04-15 00:00:00|199863.7|199513.7|199837.6|199487.6|199863.7|199513.7|199809.1|199459.1|582
1649981100000|2022-04-15 00:05:00|199838.1|199488.1|199746.4|199426|199840.4|199501.2|199664.3|199405.8|694
1649981400000|2022-04-15 00:10:00|199751.9|199424.4|199777.2|199439.5|199805.6|199511.8|199663.5|199401.6|408
1649981700000|2022-04-15 00:15:00|199780|199439.8|199680.8|199490.8|199794.2|199515.4|199679.5|199418.9|361
1649982000000|2022-04-15 00:20:00|199754.5|199447.4|199680.8|199490.8|199789.4|199520.5|199668.2|199406.1|299
1649982300000|2022-04-15 00:25:00|199759.7|199440.1|199768.2|199432.5|199839.3|199548.7|199686|199403.3|431
1649982600000|2022-04-15 00:30:00|199768.9|199427.5|199734.4|199544.4|199806.7|199558.8|199679.7|199420.7|267
1649982900000|2022-04-15 00:35:00|199732.5|199542.5|199725.3|199535.3|199796.9|199555.7|199713.5|199471.2|208
1649983200000|2022-04-15 00:40:00|199723.1|199533.1|199724.1|199534.1|199791.7|199560.1|199711.1|199469.3|132
1649983500000|2022-04-15 00:45:00|199727.9|199537.9|199724|199534|199811.1|199565.5|199707.3|199472.3|269
1649983800000|2022-04-15 00:50:00|199724.2|199534.2|199748.5|199558.5|199829.3|199573|199721.5|199475.4|502
1649984100000|2022-04-15 00:55:00|199748.1|199558.1|199729.1|199539.1|199814.5|199562.5|199720.4|199432.2|691
1649984400000|2022-04-15 01:00:00|199728.9|199538.9|199729.7|199539.7|199794.7|199546.6|199709.1|199463.4|472
1649984700000|2022-04-15 01:05:00|199730.1|199540.1|199700.8|199510.8|199804.6|199542.9|199668.7|199421.5|503
1649985000000|2022-04-15 01:10:00|199702.6|199512.6|199711.4|199521.4|199806.1|199543.2|199672.4|199430.9|441
1649985300000|2022-04-15 01:15:00|199710.3|199520.3|199714.4|199524.4|199785|199561.2|199695.6|199469.6|246
1649985600000|2022-04-15 01:20:00|199712.1|199522.1|199699.9|199509.9|199723.5|199533.5|199674.4|199484.4|314
1649985900000|2022-04-15 01:25:00|199705.6|199515.6|199694.2|199504.2|199720|199530|199688.7|199498.7|422
1649986200000|2022-04-15 01:30:00|199691.7|199501.7|199702.4|199512.4|199719.4|199529.4|199684.1|199494.1|256
1649986500000|2022-04-15 01:35:00|199702|199512|199712.4|199522.4|199723.6|199533.6|199683|199493|216
1649986800000|2022-04-15 01:40:00|199710.3|199520.3|199703.9|199513.9|199732.7|199542.7|199688.4|199498.4|221
1649987100000|2022-04-15 01:45:00|199699.8|199509.8|199706.8|199516.8|199729.4|199539.4|199684.1|199494.1|180
1649987400000|2022-04-15 01:50:00|199706.1|199516.1|199715.9|199525.9|199741.6|199551.6|199690|199500|171
1649987700000|2022-04-15 01:55:00|199718.7|199528.7|199705.6|199515.6|199726.9|199536.9|199697.5|199507.5|314
1649988000000|2022-04-15 02:00:00|199705.8|199515.8|199706.1|199516.1|199729.6|199539.6|199690.8|199500.8|323
1649988300000|2022-04-15 02:05:00|199705.1|199515.1|199717.2|199527.2|199783.9|199548.6|199691.7|199456.2|525
1649988600000|2022-04-15 02:10:00|199718.1|199528.1|199724.7|199534.7|199737.5|199547.5|199713.6|199523.6|540
1649988900000|2022-04-15 02:15:00|199724.4|199534.4|199662.8|199472.8|199737.6|199535.7|199630.5|199385.5|593
1649989200000|2022-04-15 02:20:00|199664.1|199474.1|199670.6|199480.6|199728.9|199504.3|199650.2|199420.1|568
1649989500000|2022-04-15 02:25:00|199670.8|199480.8|199624.4|199434.4|199722.5|199514.2|199620|199409.2|520
1649989800000|2022-04-15 02:30:00|199624.5|199434.5|199620|199430|199705.3|199466.8|199604.2|199386.2|454
1649990100000|2022-04-15 02:35:00|199620.8|199430.8|199620.2|199470.2|199671|199481|199603.5|199419|312
1649990400000|2022-04-15 02:40:00|199627|199477|199625|199475|199662.4|199512.4|199594.8|199444.8|337
1649990700000|2022-04-15 02:45:00|199624.3|199474.3|199608.7|199458.7|199642.6|199492.6|199597.6|199447.6|241
1649991000000|2022-04-15 02:50:00|199596.8|199446.8|199627.8|199477.8|199643.5|199493.5|199582.4|199432.4|180
1649991300000|2022-04-15 02:55:00|199625.8|199475.8|199611.4|199461.4|199660.7|199510.7|199585.2|199435.2|322
1649991600000|2022-04-15 03:00:00|199612.4|199462.4|199631.8|199441.8|199662.9|199499.8|199604.6|199419.9|293
1649991900000|2022-04-15 03:05:00|199634.1|199444.1|199629|199439|199648.8|199458.8|199597.5|199407.5|207
1649992200000|2022-04-15 03:10:00|199629.4|199439.4|199633.9|199443.9|199646.1|199456.1|199605.6|199415.6|179
1649992500000|2022-04-15 03:15:00|199631.7|199441.7|199659|199469|199660.4|199470.4|199603.7|199413.7|359
1649992800000|2022-04-15 03:20:00|199660.1|199470.1|199657.9|199467.9|199668|199478|199617.9|199427.9|344
1649993100000|2022-04-15 03:25:00|199659.2|199469.2|199653.5|199463.5|199669|199479|199628.1|199438.1|343
1649993400000|2022-04-15 03:30:00|199654.6|199464.6|199627.8|199437.8|199667.1|199477.1|199620.3|199430.3|327
1649993700000|2022-04-15 03:35:00|199632.5|199442.5|199624.1|199474.1|199653.7|199485.2|199610.5|199422.4|299
1649994000000|2022-04-15 03:40:00|199617.7|199467.7|199642.2|199492.2|199887.8|199590.7|199590.4|199440.4|324
1649994300000|2022-04-15 03:45:00|199637|199487|199637|199487|199659.6|199509.6|199622.6|199472.6|217
1649994600000|2022-04-15 03:50:00|199636.1|199486.1|199638.8|199488.8|199657.8|199507.8|199605|199455|244
1649994900000|2022-04-15 03:55:00|199638.3|199488.3|199645.3|199495.3|199657.7|199507.7|199632.4|199482.4|372
1649995200000|2022-04-15 04:00:00|199645.4|199495.4|199643.3|199493.3|199649.5|199499.5|199635.6|199485.6|294
1649995500000|2022-04-15 04:05:00|199642|199492|199645.8|199495.8|199655.1|199505.1|199627.3|199477.3|156
1649995800000|2022-04-15 04:10:00|199643.8|199493.8|199778.9|199516.6|199966.4|199656.4|199633.8|199483.8|542
1649996100000|2022-04-15 04:15:00|199777.8|199514.4|199879.3|199569.3|199901.5|199591.5|199777.8|199509|418
1649996400000|2022-04-15 04:20:00|199882.6|199572.6|199906.4|199596.4|199919|199609|199857.8|199547.8|143
1649996700000|2022-04-15 04:25:00|199903.6|199593.6|199897.7|199600.8|199936.1|199630.8|199859.6|199557.4|119
1649997000000|2022-04-15 04:30:00|199908.6|199576.2|199890.7|199580.7|199913.8|199603.8|199849|199556.9|157
1649997300000|2022-04-15 04:35:00|199852.3|199564.3|199864.4|199554.4|199891|199617.2|199718.2|199473.8|569
1649997600000|2022-04-15 04:40:00|199864.9|199554.9|199872.4|199562.4|199896.5|199586.5|199856.7|199546.7|323
1649997900000|2022-04-15 04:45:00|199864.7|199554.7|199872.7|199562.7|199893.8|199612.4|199762.2|199540|247
1649998200000|2022-04-15 04:50:00|199873.5|199563.5|199872.9|199562.9|199886.1|199576.1|199792.7|199482.7|288
1649998500000|2022-04-15 04:55:00|199873.8|199563.8|199857.7|199547.7|199903.1|199593.1|199717.3|199497.7|300
1649998800000|2022-04-15 05:00:00|199852.4|199542.4|199805.9|199495.9|199905.8|199595.8|199718.7|199408.7|317
1649999100000|2022-04-15 05:05:00|199797.1|199487.1|199824.7|199514.7|199924|199614|199751.5|199441.5|281
1649999400000|2022-04-15 05:10:00|199833.3|199523.3|199850.8|199540.8|199864.5|199554.5|199754.1|199444.1|417
1649999700000|2022-04-15 05:15:00|199850|199540|199828.1|199518.1|199902.5|199592.5|199778.9|199468.9|499
1650000000000|2022-04-15 05:20:00|199832.8|199522.8|199921.2|199611.2|199982|199672|199791.3|199481.3|485
1650000300000|2022-04-15 05:25:00|199944.5|199634.5|199843.1|199533.1|199990.6|199680.6|199828.4|199518.4|487
1650000600000|2022-04-15 05:30:00|199850.2|199540.2|199882.5|199572.5|199913.6|199603.6|199839.2|199529.2|178
1650000900000|2022-04-15 05:35:00|199864.9|199562.9|199896.2|199586.2|199916.8|199606.8|199864.9|199555.3|197
1650001200000|2022-04-15 05:40:00|199894.5|199584.5|199887.6|199577.6|199926.8|199616.8|199868.5|199558.5|215
1650001500000|2022-04-15 05:45:00|199882.9|199572.9|199896.9|199586.9|199908.7|199598.7|199842.3|199532.3|147
1650001800000|2022-04-15 05:50:00|199895.8|199585.8|199882.9|199572.9|199937.7|199627.7|199864.1|199558.9|227
1650002100000|2022-04-15 05:55:00|199883.5|199573.5|199870.4|199560.4|199923.3|199613.3|199865.2|199555.2|248
1650002400000|2022-04-15 06:00:00|199887|199577|200020.1|199710.1|200041.8|199731.8|199840.8|199530.8|535
1650002700000|2022-04-15 06:05:00|200023.9|199713.9|200014.1|199704.1|200096.8|199786.8|199943.3|199633.3|884
1650003000000|2022-04-15 06:10:00|199965.8|199655.8|199987|199677|200016.6|199706.6|199946|199636|656
1650003300000|2022-04-15 06:15:00|199990.8|199680.8|199967.4|199657.4|200011.3|199701.3|199912.6|199602.6|523
1650003600000|2022-04-15 06:20:00|199960|199650|199968.8|199658.8|199982.3|199672.3|199934.8|199624.8|444
1650003900000|2022-04-15 06:25:00|199973.1|199663.1|199934.6|199624.6|200057.3|199747.3|199906.9|199596.9|842
1650004200000|2022-04-15 06:30:00|199927|199617|199922.4|199612.4|199964|199654|199817.5|199507.5|591
1650004500000|2022-04-15 06:35:00|199963.8|199653.8|199923.2|199613.2|200052.5|199742.5|199875.1|199565.1|603
1650004800000|2022-04-15 06:40:00|199927.4|199617.4|199927.9|199617.9|199980.4|199670.4|199827.8|199517.8|287
1650005100000|2022-04-15 06:45:00|199925.7|199615.7|199884.8|199574.8|199943.2|199633.2|199855.4|199545.4|504
1650005400000|2022-04-15 06:50:00|199843.2|199533.2|199893|199583|199954.5|199644.5|199830.6|199520.6|524
1650005700000|2022-04-15 06:55:00|199892.9|199582.9|199930.2|199620.2|199966.7|199656.7|199844.8|199534.8|873
1650006000000|2022-04-15 07:00:00|199929.7|199619.7|199954.7|199644.7|199985.4|199675.4|199878.3|199568.3|1117
1650006300000|2022-04-15 07:05:00|199965|199655|199870.1|199560.1|200005.4|199695.4|199810.4|199500.4|906
1650006600000|2022-04-15 07:10:00|199879.3|199569.3|199822.3|199512.3|199921|199611|199774.9|199464.9|575
1650006900000|2022-04-15 07:15:00|199831.7|199521.7|199843|199533|199956|199646|199793.9|199483.9|519
1650007200000|2022-04-15 07:20:00|199840.7|199530.7|199838|199528|199867.1|199557.1|199825.6|199515.6|470
1650007500000|2022-04-15 07:25:00|199841.1|199531.1|199843.4|199533.4|199858|199548|199833.6|199523.6|277
1650007800000|2022-04-15 07:30:00|199839.7|199529.7|199845|199535|199855.3|199545.3|199828.9|199518.9|238
1650008100000|2022-04-15 07:35:00|199846.2|199536.2|199805.8|199495.8|199849.2|199539.2|199788.1|199478.1|318
1650008400000|2022-04-15 07:40:00|199805.4|199495.4|199810.4|199500.4|199820.5|199525.8|199790.5|199481.7|256
1650008700000|2022-04-15 07:45:00|199809.3|199499.3|199812.3|199502.3|199821.4|199511.4|199789.6|199479.6|325
1650009000000|2022-04-15 07:50:00|199800.6|199490.6|199775.9|199468|199817.5|199542|199684.4|199458.8|615
1650009300000|2022-04-15 07:55:00|199776|199469.9|199756.5|199479.7|199811.6|199540.1|199675.2|199461.5|362
1650009600000|2022-04-15 08:00:00|199754.4|199481.8|199813.5|199503.5|199817.3|199541.2|199672.3|199456.4|809
1650009900000|2022-04-15 08:05:00|199815|199505|199821.8|199511.8|199827.3|199518.3|199733.5|199423.5|755
1650010200000|2022-04-15 08:10:00|199822.3|199512.3|199820.9|199510.9|199829.6|199533.4|199810.2|199500.2|636
1650010500000|2022-04-15 08:15:00|199821.2|199511.2|199854.8|199544.8|199899.1|199589.1|199817.5|199507.5|323
1650010800000|2022-04-15 08:20:00|199839.1|199529.1|199857.5|199547.5|199865.3|199555.3|199839.1|199529.1|270
1650011100000|2022-04-15 08:25:00|199857.8|199547.8|199824.7|199549.6|199896.6|199630|199765.7|199543.4|592
1650011400000|2022-04-15 08:30:00|199825.5|199552|199760.4|199610.4|199891.8|199660|199749.3|199548.6|504
1650011700000|2022-04-15 08:35:00|199753.8|199603.8|199834.4|199563.1|199894.3|199629.6|199753.6|199549.4|559
1650012000000|2022-04-15 08:40:00|199832.8|199562.9|199858.4|199564.3|199875.3|199618.5|199750.9|199549.2|467
1650012300000|2022-04-15 08:45:00|199855.9|199558.6|199779.4|199629.4|199878|199633.4|199746.2|199553.1|393
1650012600000|2022-04-15 08:50:00|199823.6|199565.9|199758.7|199608.7|199873.7|199627.8|199757.6|199552.9|371
1650012900000|2022-04-15 08:55:00|199758|199608|199764.2|199614.2|199879.7|199639.2|199752.9|199557.6|456
1650013200000|2022-04-15 09:00:00|199763|199613|199885|199581.1|199896.1|199662.6|199755.2|199573.8|279
1650013500000|2022-04-15 09:05:00|199883|199585.8|199885.5|199575.5|199892.7|199653.7|199794.4|199567.6|237
1650013800000|2022-04-15 09:10:00|199885.9|199575.9|199894.9|199584.9|199901|199656.2|199803.5|199569.9|192
1650014100000|2022-04-15 09:15:00|199889.9|199580.8|199880|199573.6|199894.9|199653.2|199800.5|199568.4|304
1650014400000|2022-04-15 09:20:00|199878.6|199574.9|199878.7|199609.2|199902|199653.9|199803.7|199566.7|208
1650014700000|2022-04-15 09:25:00|199879.8|199607.4|199754.6|199604.6|199905.5|199652.2|199745.6|199538.8|560
1650015000000|2022-04-15 09:30:00|199755.1|199605.1|199754.3|199604.3|199818.9|199610|199743.7|199549.1|199
1650015300000|2022-04-15 09:35:00|199751.3|199601.3|199760.5|199610.5|199877.9|199634.4|199747.2|199557.9|148
1650015600000|2022-04-15 09:40:00|199761.1|199611.1|199752.6|199602.6|199816.7|199613.4|199739.5|199559.6|183
1650015900000|2022-04-15 09:45:00|199752.7|199602.7|199753.7|199603.7|199822.4|199620.5|199743.5|199561.2|212
1650016200000|2022-04-15 09:50:00|199753.5|199603.5|199755.9|199605.9|199812.6|199612.2|199748.1|199556.3|296
1650016500000|2022-04-15 09:55:00|199756.1|199606.1|199776.6|199626.6|199777.3|199627.3|199747.7|199597.7|223
1650016800000|2022-04-15 10:00:00|199776.7|199626.7|199896.7|199628.7|199924.7|199674.6|199757.4|199563.8|388
1650017100000|2022-04-15 10:05:00|199907.9|199619.4|199905.2|199595.2|199931.1|199719.3|199828.6|199593.8|338
1650017400000|2022-04-15 10:10:00|199904.1|199594.1|199792.3|199642.3|199929.7|199693|199787.3|199579|388
1650017700000|2022-04-15 10:15:00|199794.6|199644.6|199781.3|199631.3|199853.2|199669|199767.8|199570.8|287
1650018000000|2022-04-15 10:20:00|199780.5|199630.5|199762|199612|199857.5|199648.6|199759.2|199568.6|254
1650018300000|2022-04-15 10:25:00|199763.5|199613.5|199786.4|199636.4|199855.3|199650.6|199751.9|199568.5|313
1650018600000|2022-04-15 10:30:00|199785.6|199635.6|199781.6|199631.6|199844.1|199654.2|199757.9|199573.6|372
1650018900000|2022-04-15 10:35:00|199780.8|199630.8|199775.7|199625.7|199834.9|199637.1|199748.6|199569|316
1650019200000|2022-04-15 10:40:00|199776.3|199626.3|199771.2|199621.2|199791.2|199641.2|199751|199601|269
1650019500000|2022-04-15 10:45:00|199768.4|199618.4|199764.4|199614.4|199855.5|199643.3|199751.3|199570.9|261
1650019800000|2022-04-15 10:50:00|199766.6|199616.6|199771.5|199621.5|199807.2|199657.2|199754|199604|237
1650020100000|2022-04-15 10:55:00|199794.1|199644.1|199805.2|199655.2|199862.8|199661.6|199751.1|199577|279
1650020400000|2022-04-15 11:00:00|199803.9|199653.9|199809.8|199659.8|199894.5|199693.8|199798.7|199587|322
1650020700000|2022-04-15 11:05:00|199815.4|199665.4|199828.2|199678.2|199889.9|199706.6|199798.1|199599.9|250
1650021000000|2022-04-15 11:10:00|199829.2|199679.2|199868.9|199614.6|199894.7|199684.9|199809.2|199596.9|282
1650021300000|2022-04-15 11:15:00|199861.4|199610|199820.5|199670.5|199896.4|199682|199800.6|199599.1|263
1650021600000|2022-04-15 11:20:00|199820.4|199670.4|199879.6|199621.5|199881.4|199685.8|199804.2|199606.5|235
1650021900000|2022-04-15 11:25:00|199822.7|199672.7|199829|199679|199890.2|199687.5|199813.9|199600.3|196
1650022200000|2022-04-15 11:30:00|199819.7|199669.7|199797.1|199647.1|199895.3|199694.1|199786.9|199597|221
1650022500000|2022-04-15 11:35:00|199797.4|199647.4|199795.4|199645.4|199852|199657.8|199773.9|199600.5|167
1650022800000|2022-04-15 11:40:00|199802.3|199652.3|199787.8|199637.8|199844.8|199661.4|199782.2|199580.8|223
1650023100000|2022-04-15 11:45:00|199788.2|199638.2|199787.8|199637.8|199838.9|199654|199706.5|199556.5|381
1650023400000|2022-04-15 11:50:00|199790.2|199640.2|199717.6|199567.6|199847.7|199650.1|199699.2|199549.2|326
1650023700000|2022-04-15 11:55:00|199730.2|199580.2|199705.6|199555.6|199739.8|199589.8|199676.2|199526.2|397
1650024000000|2022-04-15 12:00:00|199706.1|199556.1|199670.8|199520.8|199825.8|199568.7|199613.8|199422.3|567
1650024300000|2022-04-15 12:05:00|199671.3|199521.3|199786.5|199636.5|199843.6|199671|199650.8|199477.5|719
1650024600000|2022-04-15 12:10:00|199788.2|199638.2|199672.6|199522.6|199803.4|199653.4|199659|199509|648
1650024900000|2022-04-15 12:15:00|199687.2|199537.2|199718.9|199568.9|199788.1|199573.6|199625.6|199475.6|663
1650025200000|2022-04-15 12:20:00|199719.3|199569.3|199950.5|199664.3|200015.3|199733|199696.1|199501.3|508
1650025500000|2022-04-15 12:25:00|199937.7|199654.8|199944.7|199634.7|200022.3|199762.5|199818|199620.5|320
1650025800000|2022-04-15 12:30:00|199974.6|199664.6|199820.2|199510.2|200046.7|199737.2|199704.3|199486|532
1650026100000|2022-04-15 12:35:00|199849.9|199542.4|199887.2|199600.8|199923|199638.4|199754.4|199470.7|503
1650026400000|2022-04-15 12:40:00|199886.4|199601.6|199798.3|199648.3|199909.7|199745.5|199789.9|199596.9|455
1650026700000|2022-04-15 12:45:00|199798.2|199648.2|199819.1|199669.1|199832.3|199682.3|199772.3|199622.3|432
1650027000000|2022-04-15 12:50:00|199824.1|199674.1|199820|199670|199828.3|199678.3|199789.2|199639.2|323
1650027300000|2022-04-15 12:55:00|199819.3|199669.3|199828.2|199678.2|199845.3|199695.3|199791|199641|327
1650027600000|2022-04-15 13:00:00|199832.6|199682.6|199828|199678|199840.1|199690.1|199774|199624|631
1650027900000|2022-04-15 13:05:00|199819.4|199669.4|199824.9|199674.9|199843.5|199693.5|199779.2|199629.2|529
1650028200000|2022-04-15 13:10:00|199824.4|199674.4|199797.3|199647.3|199846.9|199696.9|199771.7|199621.7|696
1650028500000|2022-04-15 13:15:00|199808.6|199658.6|199803.8|199653.8|199829.9|199679.9|199789|199639|607
1650028800000|2022-04-15 13:20:00|199808.9|199658.9|199793.5|199643.5|199860|199710|199774.3|199624.3|407
1650029100000|2022-04-15 13:25:00|199795.7|199645.7|199819.4|199562.6|199869.2|199681|199775.6|199562.6|263
1650029400000|2022-04-15 13:30:00|199822.8|199568.6|199795.1|199645.1|199881.9|199657|199712.1|199513.5|396
1650029700000|2022-04-15 13:35:00|199798.5|199648.5|199827|199548.6|199865.7|199656.8|199755.8|199514.8|205
1650030000000|2022-04-15 13:40:00|199833.4|199549.6|199777.8|199627.8|199858|199654.5|199755.4|199514.1|212
1650030300000|2022-04-15 13:45:00|199838|199564.1|199834.1|199530.5|199867.2|199647.9|199767.9|199512.1|264
1650030600000|2022-04-15 13:50:00|199834.5|199530.4|199739.4|199589.4|199877.6|199592.9|199725.6|199496.7|578
1650030900000|2022-04-15 13:55:00|199734.5|199584.5|199812.3|199542.1|199853.7|199624.1|199724.8|199510.9|449
1650031200000|2022-04-15 14:00:00|199795.4|199543.6|199824.3|199533.4|199836.7|199623.3|199741.6|199508.8|406
1650031500000|2022-04-15 14:05:00|199827.1|199537.7|199827.4|199523.7|199839.6|199608.7|199715.8|199485.1|402
1650031800000|2022-04-15 14:10:00|199832.2|199522.2|199855.4|199545.4|199957.7|199647.7|199729.4|199483.8|679
1650032100000|2022-04-15 14:15:00|199874.6|199564.6|199994.6|199684.6|200010.2|199700.2|199747|199437|395
1650032400000|2022-04-15 14:20:00|199985.6|199675.6|199806.3|199496.3|200015|199705|199747|199437|160
1650032700000|2022-04-15 14:25:00|199808.8|199498.8|199787.7|199477.7|200014.7|199704.7|199697.7|199387.7|183
1650033000000|2022-04-15 14:30:00|200030|199720|199779.6|199469.6|200030|199720|199706.7|199396.7|187
1650033300000|2022-04-15 14:35:00|199780.7|199470.7|199902.4|199592.4|199936.2|199626.2|199723.9|199413.9|127
1650033600000|2022-04-15 14:40:00|199984.5|199674.5|199896.5|199586.5|199984.5|199674.5|199748.5|199438.5|210
1650033900000|2022-04-15 14:45:00|199885.5|199575.5|199867|199557|199996|199686|199682.2|199372.2|126
1650034200000|2022-04-15 14:50:00|199801|199491|199922.3|199612.3|199984.5|199674.5|199681|199371|149
1650034500000|2022-04-15 14:55:00|199915.2|199605.2|199781.4|199471.4|199959.1|199649.1|199732.3|199422.3|215
1650034800000|2022-04-15 15:00:00|199939.5|199629.5|199766.1|199456.1|199984.4|199674.4|199749.8|199439.8|425
1650035100000|2022-04-15 15:05:00|199790|199480|199867.1|199557.1|200030|199720|199740.5|199430.5|75
1650035400000|2022-04-15 15:10:00|199867.5|199557.5|199892.4|199582.4|200030|199720|199741.2|199431.2|266
1650035700000|2022-04-15 15:15:00|199870.8|199560.8|199752.8|199442.8|199954|199644|199701|199391|559
1650036000000|2022-04-15 15:20:00|199740.9|199430.9|199773.3|199463.3|199848.4|199538.4|199718.6|199408.6|506
1650036300000|2022-04-15 15:25:00|199789.1|199479.1|199759.9|199449.9|199886.4|199576.4|199734.5|199424.5|181
1650036600000|2022-04-15 15:30:00|199759.4|199449.4|199757.9|199447.9|199852.2|199542.2|199720|199415.6|242
1650036900000|2022-04-15 15:35:00|199797.6|199487.6|199834.6|199524.6|199895.6|199585.6|199739.9|199429.9|209
1650037200000|2022-04-15 15:40:00|199843.6|199533.6|199744.5|199434.5|199895.1|199585.1|199717.4|199407.4|254
1650037500000|2022-04-15 15:45:00|199777.7|199467.7|199781|199471|199880.7|199570.7|199744.5|199434.5|335
1650037800000|2022-04-15 15:50:00|199796.4|199486.4|199739.3|199429.3|199837.1|199527.1|199696.9|199386.9|540
1650038100000|2022-04-15 15:55:00|199740.3|199430.3|199430.8|199120.8|199816.9|199506.9|199330.3|199020.3|322
1650038400000|2022-04-15 16:00:00|199447.3|199137.3|199656.1|199346.1|199696.1|199386.1|199429.6|199119.6|447
1650038700000|2022-04-15 16:05:00|199665.6|199355.6|199676.9|199366.9|199721.4|199411.4|199603.8|199293.8|170
1650039000000|2022-04-15 16:10:00|199682.3|199372.3|199704.4|199394.4|199748.5|199438.5|199522.1|199212.1|320
1650039300000|2022-04-15 16:15:00|199704.6|199394.6|199641|199331|199784|199474|199493.1|199185.7|477
1650039600000|2022-04-15 16:20:00|199638|199328|199534.5|199224.5|199680.3|199370.3|199394.2|199084.2|556
1650039900000|2022-04-15 16:25:00|199540.1|199230.1|199724.9|199414.9|199753.3|199443.3|199472.7|199162.7|489
1650040200000|2022-04-15 16:30:00|199721.6|199411.6|199602.3|199292.3|199758.6|199448.6|199570.9|199260.9|443
1650040500000|2022-04-15 16:35:00|199602.7|199292.7|199628.5|199318.5|199720.3|199410.3|199574|199264|246
1650040800000|2022-04-15 16:40:00|199632.6|199322.6|199667.1|199357.1|199748.9|199438.9|199577.8|199267.8|148
1650041100000|2022-04-15 16:45:00|199634.5|199324.5|199637.6|199327.6|199692.4|199382.4|199499.5|199189.5|230
1650041400000|2022-04-15 16:50:00|199643.8|199333.8|199617.5|199307.5|199651.5|199341.5|199516.9|199206.9|328
1650041700000|2022-04-15 16:55:00|199607|199297|199593.8|199283.8|199623.7|199313.7|199512.7|199202.7|307
1650042000000|2022-04-15 17:00:00|199575.6|199265.6|199604.3|199294.3|199623|199313|199524.8|199214.8|281
1650042300000|2022-04-15 17:05:00|199606.2|199296.2|199540|199272.7|199672.7|199362.7|199538.1|199228.1|353
1650042600000|2022-04-15 17:10:00|199492.4|199286.2|199575|199265|199668.6|199358.6|199484.7|199174.7|135
1650042900000|2022-04-15 17:15:00|199641.1|199331.1|199629|199319|199665|199355|199489.9|199179.9|143
1650043200000|2022-04-15 17:20:00|199632|199322|199608.4|199298.4|199707|199397|199473.3|199163.3|237
1650043500000|2022-04-15 17:25:00|199601.5|199291.5|199732|199422|199757.4|199447.4|199453.1|199186|136
1650043800000|2022-04-15 17:30:00|199711.6|199401.6|199597.3|199287.3|199738.3|199428.3|199460.9|199204|218
1650044100000|2022-04-15 17:35:00|199606.7|199296.7|199619.6|199309.6|199647.4|199337.4|199458.2|199219.4|222
1650044400000|2022-04-15 17:40:00|199610.7|199300.7|199591.4|199281.4|199636.3|199326.3|199541.7|199231.7|229
1650044700000|2022-04-15 17:45:00|199600.6|199290.6|199611.7|199301.7|199653.9|199343.9|199578.8|199268.8|281
1650045000000|2022-04-15 17:50:00|199615.9|199305.9|199594.6|199284.6|199668.6|199358.6|199514.4|199204.4|218
1650045300000|2022-04-15 17:55:00|199583.7|199273.7|199583.4|199273.4|199638.5|199328.5|199458|199148|226
1650045600000|2022-04-15 18:00:00|199596.7|199286.7|199653.6|199343.6|199689|199379|199540.4|199230.4|328
1650045900000|2022-04-15 18:05:00|199646.5|199336.5|199622.1|199312.1|199675.6|199365.6|199586.2|199276.2|188
1650046200000|2022-04-15 18:10:00|199619.2|199309.2|199568.1|199258.1|199661.7|199351.7|199516.5|199206.5|477
1650046500000|2022-04-15 18:15:00|199567.9|199257.9|199515.9|199205.9|199617.8|199307.8|199498.5|199204.4|594
1650046800000|2022-04-15 18:20:00|199518.7|199208.7|199397.6|199247.6|199521.3|199281.6|199303.1|199153.1|334
1650047100000|2022-04-15 18:25:00|199404.9|199254.9|199424.6|199274.6|199501.4|199289|199304.3|199144.1|414
1650047400000|2022-04-15 18:30:00|199419.9|199269.9|199379.8|199229.8|199491.3|199294|199332.3|199181.3|276
1650047700000|2022-04-15 18:35:00|199394.7|199244.7|199482.4|199221.4|199485.5|199322.6|199325.9|199175.9|546
1650048000000|2022-04-15 18:40:00|199444.3|199184.4|199411.5|199261.5|199510.2|199306.7|199358.1|199167.9|648
1650048300000|2022-04-15 18:45:00|199410.3|199260.3|199398.2|199248.2|199478|199320.2|199386.6|199218.6|492
1650048600000|2022-04-15 18:50:00|199397.5|199247.5|199401.1|199251.1|199417.6|199267.6|199388.9|199238.9|171
1650048900000|2022-04-15 18:55:00|199402.3|199252.3|199390.1|199240.1|199462.1|199276.1|199367.1|199168.4|287
1650049200000|2022-04-15 19:00:00|199391.3|199241.3|199399.8|199249.8|199450.9|199270|199361.9|199177.1|191
1650049500000|2022-04-15 19:05:00|199407.9|199257.9|199374.5|199224.5|199464.3|199263|199358.5|199163|112
1650049800000|2022-04-15 19:10:00|199385.7|199235.7|199388.1|199238.1|199465.3|199258|199347.9|199155|155
1650050100000|2022-04-15 19:15:00|199390.9|199240.9|199386.7|199236.7|199475.5|199278.5|199356.9|199153.6|260
1650050400000|2022-04-15 19:20:00|199387.2|199237.2|199395.1|199245.1|199464.1|199262.4|199360.6|199190.4|268
1650050700000|2022-04-15 19:25:00|199388|199238|199394|199244|199455.9|199252.6|199368.1|199186.9|277
1650051000000|2022-04-15 19:30:00|199382.8|199232.8|199375.4|199225.4|199479.3|199253.6|199356.7|199148|168
1650051300000|2022-04-15 19:35:00|199367.2|199217.2|199427.7|199164|199477.5|199248.4|199365.4|199162|175
1650051600000|2022-04-15 19:40:00|199435.9|199154.5|199382.6|199232.6|199465.5|199257.3|199356.6|199154.5|259
1650051900000|2022-04-15 19:45:00|199382.2|199232.2|199371.1|199221.1|199487.5|199251.8|199368.8|199172|145
1650052200000|2022-04-15 19:50:00|199466.2|199169.7|199411.5|199261.5|199473.8|199275.1|199372.4|199169.7|357
1650052500000|2022-04-15 19:55:00|199412.6|199262.6|199394.5|199244.5|199460.4|199278.9|199392.6|199207.8|224
1650052800000|2022-04-15 20:00:00|199418.3|199268.3|199594.4|199284.4|199609.6|199338.5|199389.7|199234.4|293
1650053100000|2022-04-15 20:05:00|199579.8|199269.8|199627.1|199317.1|199641.9|199331.9|199535.6|199225.6|300
1650053400000|2022-04-15 20:10:00|199627|199317|199599.9|199289.9|199647.5|199337.5|199524.7|199214.7|191
1650053700000|2022-04-15 20:15:00|199616.9|199306.9|199581.2|199271.2|199647.5|199337.5|199527.2|199217.2|136
1650054000000|2022-04-15 20:20:00|199576.4|199266.4|199570.1|199260.1|199645.6|199335.6|199531.8|199221.8|194
1650054300000|2022-04-15 20:25:00|199585.5|199275.5|199595.4|199285.4|199621|199311|199527.6|199217.6|235
1650054600000|2022-04-15 20:30:00|199595.2|199285.2|199549.3|199239.3|199615.2|199305.2|199513.5|199203.5|286
1650054900000|2022-04-15 20:35:00|199564.4|199254.4|199560.1|199250.1|199590|199280|199508.9|199198.9|216
1650055200000|2022-04-15 20:40:00|199560|199250|199579.4|199269.4|199641.4|199331.4|199476.2|199166.2|145
1650055500000|2022-04-15 20:45:00|199552.8|199242.8|199493.9|199183.9|199725.6|199415.6|199395.2|199085.2|324
1650055800000|2022-04-15 20:50:00|199483.2|199173.2|199649.8|199339.8|199887|199577|199386.5|199076.5|131
1650056100000|2022-04-15 20:55:00|199615.9|199305.9|199915.5|199605.5|199918.9|199608.9|199615.9|199305.9|11
1650225600000|2022-04-17 20:00:00|199935.5|199585.5|199935.5|199585.5|199935.5|199585.5|199935.5|199585.5|1
1650229200000|2022-04-17 21:00:00|199915.5|199605.5|199915.5|199605.5|199915.5|199605.5|199915.5|199605.5|1
1650232800000|2022-04-17 22:00:00|200243.2|199933.2|200236.5|199926.5|200285.1|200017.3|200051.6|199741.6|742
1650233100000|2022-04-17 22:05:00|200226.9|199916.9|200238|199928|200322.7|200012.7|200135.4|199888.3|657
1650233400000|2022-04-17 22:10:00|200231.8|199921.8|200233.3|199923.3|200244.4|200003.1|200131.8|199904.9|521
1650233700000|2022-04-17 22:15:00|200233.8|199923.8|200178|200028|200266.9|200033.1|200082.3|199835.8|553
1650234000000|2022-04-17 22:20:00|200175.8|200025.8|200283.3|200003.4|200328.5|200061|200152.3|199900.4|396
1650234300000|2022-04-17 22:25:00|200276|200009.4|200182.8|199925.9|200306.5|200070.3|200125.7|199897.4|307
1650234600000|2022-04-17 22:30:00|200128.7|199978.7|199985|199706.4|200206.2|199978.7|199920.9|199694.7|489
1650234900000|2022-04-17 22:35:00|200012.2|199702.2|199847.1|199697.1|200030|199756.7|199823.9|199615.1|552
1650235200000|2022-04-17 22:40:00|199846.3|199696.3|199831.7|199529.4|199940.2|199701.3|199739.9|199524.8|648
1650235500000|2022-04-17 22:45:00|199831.6|199529.3|199750.1|199600.1|199879.7|199648.4|199734.1|199525|591
1650235800000|2022-04-17 22:50:00|199749.8|199599.8|199770.5|199620.5|199794.5|199644.5|199717.7|199567.7|507
1650236100000|2022-04-17 22:55:00|199772.8|199622.8|199724.8|199574.8|199813|199642.2|199712.6|199548|405
1650236400000|2022-04-17 23:00:00|199725.9|199575.9|199785.6|199635.6|199807|199645.6|199681.8|199531.8|456
1650236700000|2022-04-17 23:05:00|199785.7|199635.7|199787.1|199637.1|199807|199649.1|199721.4|199508|434
1650237000000|2022-04-17 23:10:00|199786.9|199636.9|199739|199589|199803.8|199653.8|199717.4|199567.4|514
1650237300000|2022-04-17 23:15:00|199739.6|199589.6|199740.7|199590.7|199764.1|199614.1|199694.2|199544.2|603
1650237600000|2022-04-17 23:20:00|199740.9|199590.9|199715.7|199565.7|199772|199622|199706.7|199556.7|526
1650237900000|2022-04-17 23:25:00|199715.6|199565.6|199697.1|199547.1|199721.6|199571.6|199692.1|199542.1|392
1650238200000|2022-04-17 23:30:00|199696.9|199546.9|199687.9|199537.9|199708|199558|199661.7|199511.7|330
1650238500000|2022-04-17 23:35:00|199686.2|199536.2|199699.6|199549.6|199709.2|199559.2|199668.3|199518.3|329
1650238800000|2022-04-17 23:40:00|199699.3|199549.3|199678.2|199528.2|199706.4|199556.4|199655.3|199505.3|339
1650239100000|2022-04-17 23:45:00|199673.8|199523.8|199700.5|199550.5|199720.4|199570.4|199673.8|199523.8|418
1650239400000|2022-04-17 23:50:00|199701.4|199551.4|199674.5|199524.5|199708.5|199558.5|199662.2|199512.2|416
1650239700000|2022-04-17 23:55:00|199691.9|199541.9|199645.3|199495.3|199692.9|199542.9|199630.9|199480.9|492
1650240000000|2022-04-18 00:00:00|199649.2|199499.2|199685.9|199535.9|199691.9|199541.9|199640.6|199490.6|628
1650240300000|2022-04-18 00:05:00|199685.5|199535.5|199707|199557|199737|199581|199666.6|199486|405
1650240600000|2022-04-18 00:10:00|199707.9|199557.9|199665.3|199515.3|199734.7|199584.7|199625|199475|518
1650240900000|2022-04-18 00:15:00|199663|199513|199771|199621|199771.9|199621.9|199637.9|199487.9|510
1650241200000|2022-04-18 00:20:00|199763|199613|199859.9|199709.9|199891.3|199741.3|199763|199613|555
1650241500000|2022-04-18 00:25:00|199860.7|199710.7|199925.5|199775.5|199941.4|199791.4|199853.9|199703.9|603
1650241800000|2022-04-18 00:30:00|199926.2|199776.2|199936.9|199786.9|199943.6|199793.6|199923.1|199773.1|486
1650242100000|2022-04-18 00:35:00|199929.6|199779.6|199889.7|199739.7|199951.6|199801.6|199881.1|199731.1|422
1650242400000|2022-04-18 00:40:00|199891.5|199741.5|199965.5|199815.5|199988.4|199838.4|199874.4|199724.4|637
1650242700000|2022-04-18 00:45:00|199964.9|199814.9|199963.6|199813.6|199977.8|199827.8|199910.2|199760.2|579
1650243000000|2022-04-18 00:50:00|199962.9|199812.9|199885.8|199735.8|199970|199820|199885.8|199735.8|718
1650243300000|2022-04-18 00:55:00|199888.1|199738.1|199889.5|199739.5|199910.9|199760.9|199866.6|199716.6|560
1650243600000|2022-04-18 01:00:00|199890.4|199740.4|199900.5|199750.5|199929.1|199779.1|199865.5|199715.5|499
1650243900000|2022-04-18 01:05:00|199899.5|199749.5|199863.8|199713.8|199901.5|199751.5|199851|199701|373
1650244200000|2022-04-18 01:10:00|199864.8|199714.8|199857.7|199707.7|199871.5|199721.5|199813.7|199663.7|435
1650244500000|2022-04-18 01:15:00|199857.8|199707.8|199849|199699|199877.2|199727.2|199796|199646|656
1650244800000|2022-04-18 01:20:00|199847.8|199697.8|199742.2|199592.2|199923.7|199773.7|199737.9|199587.9|742
1650245100000|2022-04-18 01:25:00|199750.1|199600.1|199726.5|199576.5|199787.1|199637.1|199712.6|199562.6|697
1650245400000|2022-04-18 01:30:00|199729.4|199579.4|199729.4|199579.4|199765.5|199615.5|199709.5|199559.5|726
1650245700000|2022-04-18 01:35:00|199729.7|199579.7|199751.2|199601.2|199767.8|199617.8|199726.5|199576.5|537
1650246000000|2022-04-18 01:40:00|199750.5|199600.5|199733.6|199583.6|199758.3|199608.3|199687.1|199537.1|484
1650246300000|2022-04-18 01:45:00|199734.3|199584.3|199693.7|199543.7|199757|199607|199672.6|199522.6|537
1650246600000|2022-04-18 01:50:00|199693.8|199543.8|199773.5|199623.5|199823.6|199673.6|199692.8|199542.8|452
1650246900000|2022-04-18 01:55:00|199768.1|199618.1|199760|199610|199783.4|199633.4|199717|199567|400
1650247200000|2022-04-18 02:00:00|199765|199615|199759.8|199609.8|199785.5|199635.5|199732.8|199582.8|390
1650247500000|2022-04-18 02:05:00|199759.9|199609.9|199805.1|199655.1|199844.9|199694.9|199755.6|199605.6|494
1650247800000|2022-04-18 02:10:00|199807.5|199657.5|199765.4|199615.4|199842.9|199692.9|199749|199599|542
1650248100000|2022-04-18 02:15:00|199765.9|199615.9|199828.9|199678.9|199847.5|199697.5|199764.8|199614.8|523
1650248400000|2022-04-18 02:20:00|199826.3|199676.3|199904|199754|199912.2|199762.2|199825.5|199675.5|552
1650248700000|2022-04-18 02:25:00|199901.8|199751.8|199885.7|199735.7|199909.2|199759.2|199868.9|199718.9|359
1650249000000|2022-04-18 02:30:00|199885.4|199735.4|199896.5|199746.5|199914.4|199764.4|199854|199704|393
1650249300000|2022-04-18 02:35:00|199896.7|199746.7|199807.6|199657.6|199896.7|199746.7|199769.8|199619.8|425
1650249600000|2022-04-18 02:40:00|199806.1|199656.1|199810.9|199660.9|199826.5|199676.5|199798.3|199648.3|406
1650249900000|2022-04-18 02:45:00|199813.5|199663.5|199722.2|199572.2|199820.8|199670.8|199715.3|199565.3|1005
1650250200000|2022-04-18 02:50:00|199722.3|199572.3|199686.6|199536.6|199762.5|199612.5|199666|199516|965
1650250500000|2022-04-18 02:55:00|199685.6|199535.6|199607.9|199457.9|199692.9|199542.9|199533.5|199407|578
1650250800000|2022-04-18 03:00:00|199606.2|199456.2|199609.6|199459.6|199617.6|199467.6|199570.7|199420.7|344
1650251100000|2022-04-18 03:05:00|199607.1|199457.1|199702.6|199552.6|199709.3|199559.3|199597.5|199447.5|312
1650251400000|2022-04-18 03:10:00|199700.4|199550.4|199722.7|199572.7|199753.7|199603.7|199682.6|199532.6|390
1650251700000|2022-04-18 03:15:00|199721.1|199571.1|199791.6|199641.6|199795.2|199645.2|199716.3|199566.3|408
1650252000000|2022-04-18 03:20:00|199792.1|199642.1|199796.8|199646.8|199799.5|199649.5|199752.6|199602.6|462
1650252300000|2022-04-18 03:25:00|199796.6|199646.6|199810.5|199660.5|199823.6|199673.6|199778.6|199628.6|448
1650252600000|2022-04-18 03:30:00|199808.7|199658.7|199804.3|199654.3|199809.6|199659.6|199780.7|199630.7|346
1650252900000|2022-04-18 03:35:00|199805|199655|199804.7|199654.7|199816|199666|199793.5|199643.5|250
1650253200000|2022-04-18 03:40:00|199804.1|199654.1|199801.8|199651.8|199812.8|199662.8|199785.4|199635.4|338
1650253500000|2022-04-18 03:45:00|199801.3|199651.3|199809.1|199659.1|199817.4|199667.4|199793.4|199643.4|281
1650253800000|2022-04-18 03:50:00|199808.5|199658.5|199790.3|199640.3|199815.8|199665.8|199774.4|199624.4|295
1650254100000|2022-04-18 03:55:00|199791.2|199641.2|199825.7|199675.7|199839.2|199689.2|199767.6|199617.6|271
1650254400000|2022-04-18 04:00:00|199820.6|199670.6|199813.9|199663.9|199836|199686|199792.8|199642.8|347
1650254700000|2022-04-18 04:05:00|199813.7|199663.7|199812.5|199662.5|199824.6|199674.6|199790.7|199640.7|316
1650255000000|2022-04-18 04:10:00|199809.5|199659.5|199808.6|199658.6|199819.1|199669.1|199804.5|199654.5|442
1650255300000|2022-04-18 04:15:00|199807.9|199657.9|199812.8|199662.8|199824.8|199674.8|199792.4|199642.4|382
1650255600000|2022-04-18 04:20:00|199812.1|199662.1|199812.4|199662.4|199819.2|199669.2|199794.8|199644.8|382
1650255900000|2022-04-18 04:25:00|199809.9|199659.9|199809.1|199659.1|199846.1|199696.1|199798.7|199648.7|416
1650256200000|2022-04-18 04:30:00|199807|199657|199871.2|199721.2|199891.9|199741.9|199804.1|199654.1|412
1650256500000|2022-04-18 04:35:00|199871.1|199721.1|199930.1|199780.1|199940.8|199790.8|199866.6|199716.6|393
1650256800000|2022-04-18 04:40:00|199929.8|199779.8|199938.2|199788.2|199955.6|199805.6|199917.8|199767.8|376
1650257100000|2022-04-18 04:45:00|199938.5|199788.5|199955.9|199805.9|199966.1|199816.1|199926|199776|362
1650257400000|2022-04-18 04:50:00|199959.6|199809.6|199950.8|199800.8|199973.7|199823.7|199930.3|199780.3|303
1650257700000|2022-04-18 04:55:00|199954.3|199804.3|199928.7|199778.7|199955|199805|199920.7|199770.7|369
1650258000000|2022-04-18 05:00:00|199928.4|199778.4|199853.4|199703.4|199963.8|199813.8|199844.7|199694.7|433
1650258300000|2022-04-18 05:05:00|199852.9|199702.9|199879.9|199729.9|199903.3|199753.3|199821.8|199671.8|412
1650258600000|2022-04-18 05:10:00|199879.8|199729.8|199845.4|199695.4|199884.8|199734.8|199825.8|199675.8|439
1650258900000|2022-04-18 05:15:00|199843.2|199693.2|199931.2|199781.2|199935.6|199785.6|199842.8|199692.8|441
1650259200000|2022-04-18 05:20:00|199929.9|199779.9|199926.8|199776.8|199956.6|199806.6|199907.3|199757.3|286
1650259500000|2022-04-18 05:25:00|199927.9|199777.9|199891.1|199741.1|199944.4|199794.4|199888.4|199738.4|266
1650259800000|2022-04-18 05:30:00|199891.4|199741.4|199915|199765|199919.6|199769.6|199871.5|199721.5|289
1650260100000|2022-04-18 05:35:00|199913.9|199763.9|199960.2|199810.2|199964.7|199814.7|199900.7|199750.7|401
1650260400000|2022-04-18 05:40:00|199960|199810|199958.9|199808.9|199970|199820|199940.8|199790.8|411
1650260700000|2022-04-18 05:45:00|199958.5|199808.5|199953.6|199803.6|199979.3|199829.3|199952|199802|442
1650261000000|2022-04-18 05:50:00|199954.7|199804.7|199967.2|199817.2|199980.5|199830.5|199949.4|199799.4|556
1650261300000|2022-04-18 05:55:00|199967.9|199817.9|199850.6|199700.6|199969|199819|199816.3|199666.3|450
1650261600000|2022-04-18 06:00:00|199851.8|199701.8|199831.7|199681.7|199928.7|199778.7|199831.7|199681.7|544
1650261900000|2022-04-18 06:05:00|199828|199678|199892.7|199742.7|199900.6|199750.6|199818.1|199668.1|435
1650262200000|2022-04-18 06:10:00|199898.2|199748.2|199884.3|199734.3|199901|199751|199831.3|199681.3|394
1650262500000|2022-04-18 06:15:00|199885|199735|199929.4|199779.4|199966.2|199816.2|199880.3|199730.3|418
1650262800000|2022-04-18 06:20:00|199928.8|199778.8|199938.8|199788.8|199972.8|199822.8|199901.8|199751.8|420
1650263100000|2022-04-18 06:25:00|199940.6|199790.6|199866.4|199716.4|199950.5|199800.5|199854.5|199704.5|408
1650263400000|2022-04-18 06:30:00|199873|199723|199886.3|199736.3|199900|199750|199851.5|199701.5|494
1650263700000|2022-04-18 06:35:00|199886.4|199736.4|199863.3|199713.3|199909.8|199759.8|199862.9|199712.9|508
1650264000000|2022-04-18 06:40:00|199862.7|199712.7|199895.5|199745.5|199902.5|199752.5|199861.1|199711.1|485
1650264300000|2022-04-18 06:45:00|199895.7|199745.7|199884.3|199734.3|199903.4|199753.4|199862.5|199712.5|508
1650264600000|2022-04-18 06:50:00|199884|199734|199816.6|199666.6|199890.5|199740.5|199811.6|199661.6|458
1650264900000|2022-04-18 06:55:00|199816.5|199666.5|199843.8|199693.8|199850.4|199700.4|199813.8|199663.8|533
1650265200000|2022-04-18 07:00:00|199844.5|199694.5|200011.4|199861.4|200034.9|199884.9|199840.4|199690.4|708
1650265500000|2022-04-18 07:05:00|200011.2|199861.2|200039.2|199889.2|200065.5|199915.5|200010.4|199860.4|489
1650265800000|2022-04-18 07:10:00|200038.9|199888.9|199986.3|199836.3|200039.7|199889.7|199972.6|199822.6|456
1650266100000|2022-04-18 07:15:00|199986.1|199836.1|199943.7|199793.7|200007.6|199857.6|199935.9|199785.9|410
1650266400000|2022-04-18 07:20:00|199943.6|199793.6|199984|199834|199986.1|199836.1|199938.1|199788.1|385
1650266700000|2022-04-18 07:25:00|199984.1|199834.1|199991.7|199841.7|200005.7|199855.7|199966.1|199816.1|479
1650267000000|2022-04-18 07:30:00|199991.5|199841.5|200099.7|199949.7|200116.9|199966.9|199991.5|199841.5|615
1650267300000|2022-04-18 07:35:00|200099.4|199949.4|200110.6|199960.6|200148.1|199998.1|200094|199944|563
1650267600000|2022-04-18 07:40:00|200108.5|199958.5|200146.6|199996.6|200151.5|200001.5|200084.3|199934.3|508
1650267900000|2022-04-18 07:45:00|200143.4|199993.4|200077.7|199927.7|200162.1|200012.1|200064.6|199914.6|463
1650268200000|2022-04-18 07:50:00|200079.4|199929.4|200033.2|199883.2|200087.2|199937.2|200005|199855|390
1650268500000|2022-04-18 07:55:00|200031.2|199881.2|200109.2|199959.2|200119.2|199969.2|200031.2|199881.2|432
1650268800000|2022-04-18 08:00:00|200107.3|199957.3|200000.3|199850.3|200123.3|199973.3|199965.5|199815.5|510
1650269100000|2022-04-18 08:05:00|200000.8|199850.8|200022|199872|200032.8|199882.8|199972.1|199822.1|524
1650269400000|2022-04-18 08:10:00|200020.6|199870.6|200016.4|199866.4|200036.6|199886.6|200004.9|199854.9|402
1650269700000|2022-04-18 08:15:00|200016.5|199866.5|199985.2|199835.2|200018.2|199868.2|199978.1|199828.1|416
1650270000000|2022-04-18 08:20:00|199982.3|199832.3|199971.1|199821.1|199987|199837|199959.6|199809.6|444
1650270300000|2022-04-18 08:25:00|199971.8|199821.8|199986.2|199836.2|199993.6|199843.6|199961.7|199811.7|487
1650270600000|2022-04-18 08:30:00|199985.7|199835.7|199940.9|199790.9|199993|199843|199936.6|199786.6|518
1650270900000|2022-04-18 08:35:00|199943.5|199793.5|199912.2|199762.2|199946.5|199796.5|199905.2|199755.2|619
1650271200000|2022-04-18 08:40:00|199911.8|199761.8|199910.6|199760.6|199945.9|199795.9|199904.3|199754.3|530
1650271500000|2022-04-18 08:45:00|199911.2|199761.2|199872.4|199722.4|199920.6|199770.6|199820.9|199670.9|512
1650271800000|2022-04-18 08:50:00|199875.2|199725.2|199879.8|199729.8|199882.3|199732.3|199858|199708|282
1650272100000|2022-04-18 08:55:00|199879.4|199729.4|199947.1|199797.1|199965.8|199815.8|199876.5|199726.5|409
1650272400000|2022-04-18 09:00:00|199947.9|199797.9|199861|199711|199952.4|199802.4|199854.2|199704.2|386
1650272700000|2022-04-18 09:05:00|199860.6|199710.6|199791.5|199641.5|199867.5|199717.5|199764.7|199614.7|405
1650273000000|2022-04-18 09:10:00|199789.8|199639.8|199801.7|199651.7|199821.8|199671.8|199781.7|199631.7|485
1650273300000|2022-04-18 09:15:00|199800.1|199650.1|199815.8|199665.8|199824.5|199674.5|199800.1|199650.1|470
1650273600000|2022-04-18 09:20:00|199813.3|199663.3|199826.4|199676.4|199843.5|199693.5|199807.6|199657.6|522
1650273900000|2022-04-18 09:25:00|199824.4|199674.4|199776.9|199626.9|199824.4|199674.4|199765.4|199615.4|419
1650274200000|2022-04-18 09:30:00|199776.4|199626.4|199781.8|199631.8|199801.6|199651.6|199773.5|199623.5|366
1650274500000|2022-04-18 09:35:00|199782.6|199632.6|199743.1|199593.1|199789.4|199639.4|199733.4|199583.4|333
1650274800000|2022-04-18 09:40:00|199740.2|199590.2|199741.5|199591.5|199745.6|199595.6|199717.4|199567.4|429
1650275100000|2022-04-18 09:45:00|199741.6|199591.6|199773.7|199623.7|199777.8|199627.8|199741.6|199591.6|346
1650275400000|2022-04-18 09:50:00|199774.8|199624.8|199843.4|199693.4|199847.7|199697.7|199766.2|199616.2|407
1650275700000|2022-04-18 09:55:00|199842.1|199692.1|199783.9|199633.9|199844.9|199694.9|199779.7|199629.7|492
1650276000000|2022-04-18 10:00:00|199781.3|199631.3|199700.8|199550.8|199783.9|199633.9|199689.8|199539.8|364
1650276300000|2022-04-18 10:05:00|199711.4|199561.4|199731.3|199581.3|199748.4|199598.4|199697.7|199547.7|449
1650276600000|2022-04-18 10:10:00|199727.2|199577.2|199828.1|199678.1|199845.1|199695.1|199724.8|199574.8|431
1650276900000|2022-04-18 10:15:00|199828.8|199678.8|199851.9|199701.9|199856.6|199706.6|199824.9|199674.9|491
1650277200000|2022-04-18 10:20:00|199848.8|199698.8|199818.4|199668.4|199866.3|199716.3|199808.9|199658.9|413
1650277500000|2022-04-18 10:25:00|199818.6|199668.6|199780.1|199630.1|199819.2|199669.2|199774.6|199624.6|449
1650277800000|2022-04-18 10:30:00|199779.6|199629.6|199733.7|199583.7|199780.1|199630.1|199723.8|199573.8|398
1650278100000|2022-04-18 10:35:00|199733.8|199583.8|199753.3|199603.3|199757.1|199607.1|199730|199580|356
1650278400000|2022-04-18 10:40:00|199753.1|199603.1|199756|199606|199757.9|199607.9|199733.9|199583.9|337
1650278700000|2022-04-18 10:45:00|199758.2|199608.2|199770.8|199620.8|199777.6|199627.6|199741.3|199591.3|430
1650279000000|2022-04-18 10:50:00|199770.7|199620.7|199759.7|199609.7|199774.5|199624.5|199745.8|199595.8|301
1650279300000|2022-04-18 10:55:00|199760.5|199610.5|199753.8|199603.8|199762|199612|199750.8|199600.8|296
1650279600000|2022-04-18 11:00:00|199753.3|199603.3|199745.8|199595.8|199762.4|199612.4|199733.2|199583.2|505
1650279900000|2022-04-18 11:05:00|199746.6|199596.6|199755|199605|199760.1|199610.1|199717.2|199567.2|420
1650280200000|2022-04-18 11:10:00|199759.5|199609.5|199629.9|199479.9|199759.5|199609.5|199621.7|199471.7|538
1650280500000|2022-04-18 11:15:00|199626|199476|199610.8|199460.8|199629.2|199479.2|199602.9|199452.9|511
1650280800000|2022-04-18 11:20:00|199611.6|199461.6|199617.1|199467.1|199625.7|199475.7|199607.8|199457.8|528
1650281100000|2022-04-18 11:25:00|199616|199466|199651.5|199501.5|199651.5|199501.5|199605.9|199455.9|498
1650281400000|2022-04-18 11:30:00|199643.8|199493.8|199675.1|199525.1|199680.8|199530.8|199643.8|199493.8|614
1650281700000|2022-04-18 11:35:00|199676.1|199526.1|199711.2|199561.2|199720.5|199570.5|199670.5|199520.5|491
1650282000000|2022-04-18 11:40:00|199708.5|199558.5|199719.3|199569.3|199748.8|199598.8|199701|199551|450
1650282300000|2022-04-18 11:45:00|199721.9|199571.9|199715.8|199565.8|199728.3|199578.3|199697.7|199547.7|379
1650282600000|2022-04-18 11:50:00|199715.6|199565.6|199692.6|199542.6|199732.9|199582.9|199684.1|199534.1|443
1650282900000|2022-04-18 11:55:00|199697.9|199547.9|199700.9|199550.9|199725.6|199575.6|199691.4|199541.4|536
1650283200000|2022-04-18 12:00:00|199702.8|199552.8|199762.7|199612.7|199784.6|199634.6|199699.9|199549.9|760
1650283500000|2022-04-18 12:05:00|199763.4|199613.4|199764.2|199614.2|199872.9|199722.9|199745.2|199595.2|609
1650283800000|2022-04-18 12:10:00|199763.7|199613.7|199720.1|199570.1|199799.8|199649.8|199719.4|199569.4|565
1650284100000|2022-04-18 12:15:00|199723.2|199573.2|199527.7|199377.7|199733.2|199583.2|199511.7|199361.7|576
1650284400000|2022-04-18 12:20:00|199528.1|199378.1|199438.7|199288.7|199528.1|199378.1|199331.5|199181.5|816
1650284700000|2022-04-18 12:25:00|199444|199294|199236.7|199086.7|199459.4|199309.4|199218.5|199068.5|730
1650285000000|2022-04-18 12:30:00|199234.2|199084.2|199050|198900|199266|199116|199032.5|198882.5|749
1650285300000|2022-04-18 12:35:00|199051.6|198901.6|199005.8|198855.8|199059.5|198909.5|198983.5|198833.5|747
1650285600000|2022-04-18 12:40:00|199006.6|198856.6|199177.7|199027.7|199213.4|199063.4|199004.8|198854.8|758
1650285900000|2022-04-18 12:45:00|199176.8|199026.8|199195.5|199045.5|199261.1|199111.1|199168|199018|792
1650286200000|2022-04-18 12:50:00|199196.7|199046.7|199358|199208|199366.2|199216.2|199194.4|199044.4|824
1650286500000|2022-04-18 12:55:00|199359.3|199209.3|199426.9|199276.9|199493.9|199343.9|199342.6|199192.6|774
1650286800000|2022-04-18 13:00:00|199425.8|199275.8|199614|199464|199616.3|199466.3|199379.3|199229.3|761
1650287100000|2022-04-18 13:05:00|199615.9|199465.9|199688.2|199538.2|199772.7|199622.7|199611.6|199461.6|602
1650287400000|2022-04-18 13:10:00|199687.9|199537.9|199771.4|199621.4|199816.4|199666.4|199631.5|199481.5|634
1650287700000|2022-04-18 13:15:00|199771.3|199621.3|199771.4|199621.4|199854.1|199704.1|199682.7|199532.7|720
1650288000000|2022-04-18 13:20:00|199772|199622|199775.6|199625.6|199831|199703.9|199752.7|199602.7|565
1650288300000|2022-04-18 13:25:00|199777.6|199627.6|199615|199465|199810.3|199660.3|199614.8|199464.8|682
1650288600000|2022-04-18 13:30:00|199622.3|199472.3|199639.9|199489.9|199644.3|199494.3|199474.3|199324.3|955
1650288900000|2022-04-18 13:35:00|199639.8|199489.8|199687|199537|199694.1|199544.1|199544.4|199394.4|1005
1650289200000|2022-04-18 13:40:00|199685.5|199535.5|199537.7|199387.7|199691.7|199541.7|199482.4|199332.4|933
1650289500000|2022-04-18 13:45:00|199538|199388|199456|199306|199587.4|199437.4|199434.5|199284.5|894
1650289800000|2022-04-18 13:50:00|199459.5|199309.5|199484.2|199334.2|199530|199380|199376.9|199226.9|893
1650290100000|2022-04-18 13:55:00|199482.7|199332.7|199520.5|199370.5|199538.4|199388.4|199394.1|199244.1|857
1650290400000|2022-04-18 14:00:00|199521.6|199371.6|199525.3|199375.3|199601.2|199451.2|199508.5|199358.5|685
1650290700000|2022-04-18 14:05:00|199527.5|199377.5|199689.1|199539.1|199694.4|199544.4|199511.9|199361.9|754
1650291000000|2022-04-18 14:10:00|199691.8|199541.8|199640.6|199490.6|199691.8|199541.8|199578.7|199428.7|770
1650291300000|2022-04-18 14:15:00|199641.1|199491.1|199497.6|199347.6|199644.5|199494.5|199469.1|199319.1|721
1650291600000|2022-04-18 14:20:00|199500.3|199350.3|199443.8|199293.8|199500.3|199350.3|199441.1|199291.1|747
1650291900000|2022-04-18 14:25:00|199444|199294|199562.2|199412.2|199579.5|199429.5|199440.5|199290.5|721
1650292200000|2022-04-18 14:30:00|199562.9|199412.9|199523|199373|199565.2|199415.2|199493.4|199343.4|665
1650292500000|2022-04-18 14:35:00|199522.9|199372.9|199440.4|199290.4|199541.6|199391.6|199427.8|199277.8|675
1650292800000|2022-04-18 14:40:00|199443.6|199293.6|199450.6|199300.6|199501.9|199351.9|199427.3|199277.3|731
1650293100000|2022-04-18 14:45:00|199451.8|199301.8|199363.9|199213.9|199493.3|199343.3|199358.3|199208.3|733
1650293400000|2022-04-18 14:50:00|199364.8|199214.8|199453|199303|199527.9|199377.9|199363.9|199213.9|807
1650293700000|2022-04-18 14:55:00|199452.3|199302.3|199415.8|199265.8|199558.8|199408.8|199402.6|199252.6|845
1650294000000|2022-04-18 15:00:00|199415.5|199265.5|199323.5|199173.5|199457.3|199307.3|199282.9|199132.9|778
1650294300000|2022-04-18 15:05:00|199322.3|199172.3|199334.4|199184.4|199348.4|199198.4|199315.3|199165.3|582
1650294600000|2022-04-18 15:10:00|199334.6|199184.6|199419.8|199269.8|199457.5|199307.5|199322.6|199172.6|728
1650294900000|2022-04-18 15:15:00|199419|199269|199457.3|199307.3|199501.9|199351.9|199380.2|199230.2|686
1650295200000|2022-04-18 15:20:00|199456.7|199306.7|199499|199349|199508.6|199358.6|199425.6|199275.6|666
1650295500000|2022-04-18 15:25:00|199501.7|199351.7|199575.6|199425.6|199577.5|199427.5|199453.5|199303.5|730
1650295800000|2022-04-18 15:30:00|199574.5|199424.5|199579.1|199429.1|199610.8|199460.8|199489.6|199339.6|766
1650296100000|2022-04-18 15:35:00|199580.8|199430.8|199621.5|199471.5|199639.8|199489.8|199551.2|199401.2|606
1650296400000|2022-04-18 15:40:00|199621.3|199471.3|199615.4|199465.4|199650.6|199500.6|199599.3|199449.3|571
1650296700000|2022-04-18 15:45:00|199616.6|199466.6|199547.3|199397.3|199616.6|199466.6|199510.1|199360.1|674
1650297000000|2022-04-18 15:50:00|199547.7|199397.7|199494|199344|199570.7|199420.7|199488.9|199338.9|651
1650297300000|2022-04-18 15:55:00|199494.2|199344.2|199445.8|199295.8|199494.2|199344.2|199438.2|199288.2|626
1650297600000|2022-04-18 16:00:00|199446|199296|199472.1|199322.1|199518|199368|199428.8|199278.8|682
1650297900000|2022-04-18 16:05:00|199472.6|199322.6|199560.2|199410.2|199563.7|199413.7|199446.3|199296.3|668
1650298200000|2022-04-18 16:10:00|199560.8|199410.8|199590.5|199440.5|199619.7|199469.7|199557.4|199407.4|768
1650298500000|2022-04-18 16:15:00|199590.8|199440.8|199617.2|199467.2|199622.5|199472.5|199573.6|199423.6|655
1650298800000|2022-04-18 16:20:00|199617.4|199467.4|199546.6|199396.6|199618.1|199468.1|199533.2|199383.2|735
1650299100000|2022-04-18 16:25:00|199546.3|199396.3|199447.4|199297.4|199570.6|199442.7|199436|199286|560
1650299400000|2022-04-18 16:30:00|199451.9|199301.9|199354.2|199204.2|199455.5|199305.5|199354.2|199204.2|613
1650299700000|2022-04-18 16:35:00|199355.7|199205.7|199337.6|199187.6|199359.4|199209.4|199308.9|199158.9|648
1650300000000|2022-04-18 16:40:00|199336.6|199186.6|199297.5|199147.5|199358.6|199238.9|199286|199136|538
1650300300000|2022-04-18 16:45:00|199297.6|199147.6|199238.9|199088.9|199301|199151|199236.4|199086.4|730
1650300600000|2022-04-18 16:50:00|199236.8|199086.8|199167.1|199017.1|199241|199091|199135.3|198985.3|727
1650300900000|2022-04-18 16:55:00|199167|199017|199082.3|198932.3|199196.7|199046.7|199069.5|198919.5|690
1650301200000|2022-04-18 17:00:00|199081.9|198931.9|199105.1|198955.1|199105.1|198955.1|199031.6|198881.6|709
1650301500000|2022-04-18 17:05:00|199102.1|198952.1|199083|198933|199131|198981|199004.2|198876.9|535
1650301800000|2022-04-18 17:10:00|199083.6|198933.6|199026.8|198876.8|199091.7|198941.7|198979.6|198871.7|527
1650302100000|2022-04-18 17:15:00|199040.5|198890.5|199084.1|198934.1|199181.4|199031.4|198993.7|198886.8|553
1650302400000|2022-04-18 17:20:00|199084.4|198934.4|199132.8|198982.8|199151.2|199001.2|199047.7|198897.7|645
1650302700000|2022-04-18 17:25:00|199132.9|198982.9|199175|199025|199189.7|199039.7|199122.4|198972.4|586
1650303000000|2022-04-18 17:30:00|199173.3|199023.3|199139|198989|199209.2|199059.2|199137.9|198987.9|664
1650303300000|2022-04-18 17:35:00|199139.1|198989.1|199174.8|199024.8|199191.6|199041.6|199138.6|198988.6|622
1650303600000|2022-04-18 17:40:00|199174.2|199024.2|199175.4|199025.4|199196.7|199046.7|199165.1|199015.1|455
1650303900000|2022-04-18 17:45:00|199175.3|199025.3|199129.1|198979.1|199185.1|199035.1|199120.3|198970.3|538
1650304200000|2022-04-18 17:50:00|199128.8|198978.8|199167.9|199017.9|199178|199028|199127.7|198977.7|546
1650304500000|2022-04-18 17:55:00|199161.7|199011.7|199104.1|198954.1|199163.8|199013.8|199077.7|198927.7|671
1650304800000|2022-04-18 18:00:00|199103.8|198953.8|199124.9|198974.9|199133.2|199016.9|199066.9|198931|620
1650305100000|2022-04-18 18:05:00|199125.5|198975.5|199141.9|198991.9|199201.8|199051.8|199119.2|198969.2|699
1650305400000|2022-04-18 18:10:00|199141.7|198991.7|199163.6|199013.6|199172.8|199056.2|199084|198985|562
1650305700000|2022-04-18 18:15:00|199163.3|199013.3|199126.4|198976.4|199167.5|199017.5|199086.4|198936.4|585
1650306000000|2022-04-18 18:20:00|199127.7|198977.7|199083.3|198933.3|199145|198995|199083.3|198933.3|557
1650306300000|2022-04-18 18:25:00|199091.1|198941.1|199146.3|198996.3|199179.2|199029.2|199072.4|198922.4|690
1650306600000|2022-04-18 18:30:00|199146.4|198996.4|199057.5|198907.5|199150.4|199000.4|199047.1|198897.1|620
1650306900000|2022-04-18 18:35:00|199057.3|198907.3|199078.2|198928.2|199102.9|198952.9|199000.7|198850.7|652
1650307200000|2022-04-18 18:40:00|199078.4|198928.4|199089.6|198939.6|199106.2|198956.2|199045.4|198895.4|566
1650307500000|2022-04-18 18:45:00|199089.8|198939.8|199041|198891|199131|198981|199034.5|198884.5|521
1650307800000|2022-04-18 18:50:00|199041.4|198891.4|198950.1|198800.1|199051.9|198901.9|198938.3|198788.3|570
1650308100000|2022-04-18 18:55:00|198952.6|198802.6|198879|198729|199006.6|198869.2|198820|198670|723
1650308400000|2022-04-18 19:00:00|198877.2|198727.2|198931.8|198781.8|198946.4|198796.4|198843.6|198693.6|621
1650308700000|2022-04-18 19:05:00|198931.4|198781.4|198818.4|198668.4|198932|198782|198791.6|198641.6|675
1650309000000|2022-04-18 19:10:00|198818.1|198668.1|198761.3|198611.3|198832.2|198682.2|198745.5|198595.5|696
1650309300000|2022-04-18 19:15:00|198762|198612|198727.5|198577.5|198798.9|198648.9|198697.4|198547.4|655
1650309600000|2022-04-18 19:20:00|198728|198578|198544.4|198394.4|198728.2|198578.2|198541.9|198391.9|594
1650309900000|2022-04-18 19:25:00|198545|198395|198558.4|198408.4|198567.2|198417.2|198508.7|198358.7|577
1650310200000|2022-04-18 19:30:00|198558.8|198408.8|198520.8|198370.8|198559.4|198409.4|198507.9|198357.9|525
1650310500000|2022-04-18 19:35:00|198521.2|198371.2|198535.3|198385.3|198541.5|198391.5|198511.5|198361.5|527
1650310800000|2022-04-18 19:40:00|198536.2|198386.2|198503.6|198353.6|198542.3|198392.3|198493.3|198343.3|508
1650311100000|2022-04-18 19:45:00|198502.8|198352.8|198540.2|198390.2|198540.2|198390.2|198496.7|198346.7|543
1650311400000|2022-04-18 19:50:00|198542.6|198392.6|198425|198275|198542.6|198392.6|198415.5|198265.5|672
1650311700000|2022-04-18 19:55:00|198425.7|198275.7|198392.7|198242.7|198473.2|198323.2|198340|198190|868
1650312000000|2022-04-18 20:00:00|198391.3|198241.3|198362.7|198212.7|198412.8|198262.8|198353.7|198203.7|743
1650312300000|2022-04-18 20:05:00|198362.9|198212.9|198360.1|198210.1|198387.3|198237.3|198348|198198|642
1650312600000|2022-04-18 20:10:00|198359.8|198209.8|198399.1|198249.1|198408.6|198258.6|198286.5|198136.5|649
1650312900000|2022-04-18 20:15:00|198397.9|198247.9|198315.5|198165.5|198398.7|198248.7|198309|198159|413
1650313200000|2022-04-18 20:20:00|198316.8|198166.8|198245.2|198095.2|198326.3|198177.3|198227.3|198093.1|464
1650313500000|2022-04-18 20:25:00|198247.8|198097.8|198272.8|198122.8|198281.2|198131.2|198247.2|198097.2|311
1650313800000|2022-04-18 20:30:00|198272.5|198122.5|198344.3|198194.3|198383.1|198233.1|198269.1|198119.1|481
1650314100000|2022-04-18 20:35:00|198344.4|198194.4|198340.1|198190.1|198364|198214|198328.5|198178.5|474
1650314400000|2022-04-18 20:40:00|198340.4|198190.4|198346.1|198196.1|198379.8|198229.8|198318.9|198168.9|407
1650314700000|2022-04-18 20:45:00|198345.5|198195.5|198334.5|198184.5|198364.4|198214.4|198328.8|198178.8|411
1650315000000|2022-04-18 20:50:00|198335.1|198185.1|198366.9|198216.9|198374.8|198224.8|198332.5|198182.5|438
1650315300000|2022-04-18 20:55:00|198369.3|198219.3|198379.2|198229.2|198458.1|198282.5|198357.1|198175.9|428
1650315600000|2022-04-18 21:00:00|198391.4|198241.4|198398|198248|198519.3|198248.7|198379.9|198143.2|71
1650315900000|2022-04-18 21:05:00|198398.1|198248.1|198391.6|198241.6|198402.5|198252.5|198390.8|198240.8|59
1650316200000|2022-04-18 21:10:00|198474.3|198164.3|198453.4|198188.5|198489.9|198283.9|198390.4|198143|307
1650316500000|2022-04-18 21:15:00|198467.9|198181.9|198498.2|198188.2|198530.6|198304.4|198400.1|198180.4|178
1650316800000|2022-04-18 21:20:00|198499.3|198189.3|198495.2|198198.1|198506.8|198296|198420.8|198182.7|134
1650317100000|2022-04-18 21:25:00|198499.6|198192.2|198508.1|198198.1|198525|198302|198421.7|198183.8|133
1650317400000|2022-04-18 21:30:00|198505.6|198195.6|198486.1|198336.1|198558.5|198351.4|198404.4|198171|240
1650317700000|2022-04-18 21:35:00|198490.6|198340.6|198496.4|198346.4|198566.1|198360.9|198485.5|198280.8|175
1650318000000|2022-04-18 21:40:00|198495.6|198345.6|198489.8|198207.3|198577.7|198351|198411.4|198203.2|326
1650318300000|2022-04-18 21:45:00|198423.7|198273.7|198474.4|198223.9|198505.5|198279.9|198412.1|198176|206
1650318600000|2022-04-18 21:50:00|198482.3|198225.4|198397.8|198247.8|198501.3|198278.2|198392.6|198175.9|325
1650318900000|2022-04-18 21:55:00|198399.2|198249.2|198427|198145.4|198465.9|198253.5|198363.2|198125.2|360
1650319200000|2022-04-18 22:00:00|198429.3|198147.6|198431|198281|198487.7|198307.5|198388|198142.1|407
1650319500000|2022-04-18 22:05:00|198432.2|198282.2|198457|198307|198457.5|198307.5|198425.1|198275.1|302
1650319800000|2022-04-18 22:10:00|198456.6|198306.6|198452.2|198302.2|198539|198320|198448.2|198227|303
1650320100000|2022-04-18 22:15:00|198467.8|198317.8|198453.6|198303.6|198472.4|198322.4|198431.9|198281.9|397
1650320400000|2022-04-18 22:20:00|198454|198304|198394.9|198244.9|198454.4|198304.4|198394.9|198244.9|458
1650320700000|2022-04-18 22:25:00|198395|198245|198385|198235|198399.6|198249.6|198363.8|198213.8|250
1650321000000|2022-04-18 22:30:00|198384.9|198234.9|198304.1|198154.1|198385.5|198235.5|198254.2|198104.2|407
1650321300000|2022-04-18 22:35:00|198304.2|198154.2|198277.1|198127.1|198306.2|198156.2|198259.9|198109.9|310
1650321600000|2022-04-18 22:40:00|198272.8|198122.8|198301.8|198151.8|198309.7|198159.7|198266.6|198116.6|237
1650321900000|2022-04-18 22:45:00|198302.8|198152.8|198288.5|198138.5|198306.4|198156.4|198281.1|198131.1|240
1650322200000|2022-04-18 22:50:00|198290.3|198140.3|198270.3|198120.3|198306.6|198156.6|198267.5|198117.5|245
1650322500000|2022-04-18 22:55:00|198270.4|198120.4|198279.6|198129.6|198285.9|198135.9|198261.1|198111.1|370
1650322800000|2022-04-18 23:00:00|198278.8|198128.8|198283.2|198133.2|198291.1|198141.1|198265.3|198115.3|425
1650323100000|2022-04-18 23:05:00|198284.2|198134.2|198349.4|198199.4|198349.4|198199.4|198276.6|198126.6|363
1650323400000|2022-04-18 23:10:00|198349.2|198199.2|198326.7|198176.7|198357.8|198207.8|198325.3|198175.3|241
1650323700000|2022-04-18 23:15:00|198327|198177|198318.7|198168.7|198353.5|198203.5|198308.7|198158.7|208
1650324000000|2022-04-18 23:20:00|198318.4|198168.4|198321.2|198171.2|198330.5|198180.5|198304.4|198154.4|253
1650324300000|2022-04-18 23:25:00|198321.9|198171.9|198264.3|198114.3|198327.5|198177.5|198242.7|198092.7|230
1650324600000|2022-04-18 23:30:00|198252.3|198102.3|198259.7|198109.7|198287.1|198137.1|198240.8|198090.8|277
1650324900000|2022-04-18 23:35:00|198250.2|198100.2|198275.4|198125.4|198289.9|198139.9|198241.8|198091.8|256
1650325200000|2022-04-18 23:40:00|198272.4|198122.4|198259.6|198109.6|198287|198137|198252.4|198102.4|282
1650325500000|2022-04-18 23:45:00|198260.7|198110.7|198238.1|198088.1|198271.4|198121.4|198223.8|198073.8|300
1650325800000|2022-04-18 23:50:00|198237.1|198087.1|198198.3|198048.3|198250.8|198100.8|198183.6|198033.6|243
1650326100000|2022-04-18 23:55:00|198193.3|198043.3|198190.7|198040.7|198200.7|198050.7|198140.6|197990.6|281
1650326400000|2022-04-19 00:00:00|198187|198037|198207|198057|198214.9|198064.9|198151.9|198001.9|453
1650326700000|2022-04-19 00:05:00|198207.2|198057.2|198161.3|198011.3|198210.6|198060.6|198149.6|197999.6|609
1650327000000|2022-04-19 00:10:00|198165.4|198015.4|198138.4|197988.4|198166.1|198016.1|198126.2|197976.2|381
1650327300000|2022-04-19 00:15:00|198139.8|197989.8|198191.7|198041.7|198200.9|198050.9|198134.9|197984.9|481
1650327600000|2022-04-19 00:20:00|198190.7|198040.7|198192.7|198042.7|198202|198052|198162.2|198012.2|452
1650327900000|2022-04-19 00:25:00|198192.6|198042.6|198216.5|198066.5|198221.9|198071.9|198168.3|198018.3|538
1650328200000|2022-04-19 00:30:00|198217.5|198067.5|198223|198073|198241.4|198091.4|198204.5|198054.5|418
1650328500000|2022-04-19 00:35:00|198220.1|198070.1|198213.7|198063.7|198234.3|198084.3|198201.5|198051.5|361
1650328800000|2022-04-19 00:40:00|198214.9|198064.9|198345.6|198195.6|198354.9|198204.9|198213.2|198063.2|400
1650329100000|2022-04-19 00:45:00|198353.2|198203.2|198439.5|198289.5|198458.7|198308.7|198316.2|198166.2|490
1650329400000|2022-04-19 00:50:00|198440.1|198290.1|198428.1|198278.1|198464.9|198314.9|198414.4|198264.4|514
1650329700000|2022-04-19 00:55:00|198429|198279|198458.9|198308.9|198477.1|198327.1|198414|198264|456
1650330000000|2022-04-19 01:00:00|198458.1|198308.1|198430.7|198280.7|198469.8|198319.8|198418.2|198268.2|491
1650330300000|2022-04-19 01:05:00|198427.4|198277.4|198434.6|198284.6|198447.3|198297.3|198420.3|198270.3|404
1650330600000|2022-04-19 01:10:00|198434.4|198284.4|198436.3|198286.3|198449.5|198299.5|198398.8|198248.8|478
1650330900000|2022-04-19 01:15:00|198435.7|198285.7|198483.2|198333.2|198483.2|198333.2|198435.4|198285.4|653
1650331200000|2022-04-19 01:20:00|198483.9|198333.9|198404.1|198254.1|198485.1|198335.1|198398.6|198248.6|545
1650331500000|2022-04-19 01:25:00|198403.4|198253.4|198363.1|198213.1|198403.4|198253.4|198356.1|198206.1|600
1650331800000|2022-04-19 01:30:00|198362.8|198212.8|198357.5|198207.5|198383|198233|198320.5|198170.5|531
1650332100000|2022-04-19 01:35:00|198351.1|198201.1|198391.3|198241.3|198401.5|198251.5|198335.6|198185.6|617
1650332400000|2022-04-19 01:40:00|198389.8|198239.8|198396.4|198246.4|198413|198263|198335.1|198185.1|449
1650332700000|2022-04-19 01:45:00|198396.2|198246.2|198336.1|198186.1|198417.4|198267.4|198326.4|198176.4|552
1650333000000|2022-04-19 01:50:00|198338.7|198188.7|198334|198184|198356.5|198206.5|198326.1|198176.1|609
1650333300000|2022-04-19 01:55:00|198339.3|198189.3|198345.2|198195.2|198371.2|198221.2|198322.3|198172.3|557
1650333600000|2022-04-19 02:00:00|198344.6|198194.6|198348.6|198198.6|198349.9|198199.9|198329.5|198179.5|443
1650333900000|2022-04-19 02:05:00|198348.5|198198.5|198399.1|198249.1|198408.2|198258.2|198343.4|198193.4|458
1650334200000|2022-04-19 02:10:00|198398.9|198248.9|198395.4|198245.4|198433.5|198283.5|198386.8|198236.8|529
1650334500000|2022-04-19 02:15:00|198395.5|198245.5|198358.9|198208.9|198402|198252|198354|198204|436
1650334800000|2022-04-19 02:20:00|198359.2|198209.2|198385|198235|198392.3|198242.3|198352.2|198202.2|531
1650335100000|2022-04-19 02:25:00|198385.8|198235.8|198394.8|198244.8|198407|198257|198369.6|198219.6|399
1650335400000|2022-04-19 02:30:00|198394.2|198244.2|198456.2|198306.2|198480.6|198330.6|198394.2|198244.2|513
1650335700000|2022-04-19 02:35:00|198455.9|198305.9|198342.2|198192.2|198459.2|198309.2|198329.9|198179.9|530
1650336000000|2022-04-19 02:40:00|198342.7|198192.7|198317.1|198167.1|198353.6|198203.6|198305.1|198155.1|474
1650336300000|2022-04-19 02:45:00|198317.3|198167.3|198273.1|198123.1|198338.9|198188.9|198258.2|198108.2|306
1650336600000|2022-04-19 02:50:00|198272.1|198122.1|198185|198035|198277.7|198127.7|198176.8|198026.8|400
1650336900000|2022-04-19 02:55:00|198185.9|198035.9|198150.9|198000.9|198191.2|198041.2|198146|197996|455
1650337200000|2022-04-19 03:00:00|198149.1|197999.1|198141.6|197991.6|198166.7|198016.7|198131.8|197981.8|473
1650337500000|2022-04-19 03:05:00|198144.7|197994.7|198121.8|197971.8|198157.5|198007.5|198114.6|197964.6|442
1650337800000|2022-04-19 03:10:00|198121.9|197971.9|198103.5|197953.5|198124.7|197974.7|198094.9|197944.9|316
1650338100000|2022-04-19 03:15:00|198104.8|197954.8|198096.1|197946.1|198115.6|197965.6|198093.2|197943.2|255
1650338400000|2022-04-19 03:20:00|198099|197949|198043|197893|198099|197960.6|197985.7|197878.2|450
1650338700000|2022-04-19 03:25:00|198055.3|197905.3|198098.3|197948.3|198105.8|197955.8|198045.9|197895.9|411
1650339000000|2022-04-19 03:30:00|198093|197943|198095.7|197945.7|198108.1|197958.1|198060|197910|405
1650339300000|2022-04-19 03:35:00|198095.9|197945.9|198076.4|197926.4|198100.8|197950.8|198059.4|197909.4|435
1650339600000|2022-04-19 03:40:00|198076.1|197926.1|198071.9|197921.9|198082|197932|198057.1|197907.1|350
1650339900000|2022-04-19 03:45:00|198072.7|197922.7|198059.2|197909.2|198094.2|197944.2|198043.2|197893.2|463
1650340200000|2022-04-19 03:50:00|198059.9|197909.9|198058.5|197908.5|198068.7|197918.7|198036.9|197886.9|391
1650340500000|2022-04-19 03:55:00|198059|197909|198042.9|197892.9|198059.4|197909.4|198025.3|197875.3|382
1650340800000|2022-04-19 04:00:00|198041.8|197891.8|198011.3|197861.3|198046.8|197896.8|198006|197856|324
1650341100000|2022-04-19 04:05:00|198011|197861|197956.9|197806.9|198027.4|197877.4|197944.4|197794.4|388
1650341400000|2022-04-19 04:10:00|197957.5|197807.5|197952.4|197802.4|197967|197817|197939.6|197789.6|357
1650341700000|2022-04-19 04:15:00|197953.6|197803.6|197861.9|197711.9|197967.7|197817.7|197859.6|197709.6|441
1650342000000|2022-04-19 04:20:00|197864.8|197714.8|197857|197707|197876.2|197726.2|197844.1|197694.1|425
1650342300000|2022-04-19 04:25:00|197855.6|197705.6|197866.5|197716.5|197889.7|197739.7|197855.6|197705.6|291
1650342600000|2022-04-19 04:30:00|197868.4|197718.4|197854|197704|197888.5|197738.5|197841.4|197691.4|362
1650342900000|2022-04-19 04:35:00|197854.1|197704.1|197875.2|197725.2|197885.9|197735.9|197844.6|197694.6|355
1650343200000|2022-04-19 04:40:00|197874.7|197724.7|197860.8|197710.8|197877|197727|197849.4|197699.4|394
1650343500000|2022-04-19 04:45:00|197860.6|197710.6|197868.6|197718.6|197875.1|197725.1|197853|197703|462
1650343800000|2022-04-19 04:50:00|197869.3|197719.3|197858.7|197708.7|197877.3|197727.3|197851.4|197701.4|454
1650344100000|2022-04-19 04:55:00|197858.4|197708.4|197790.3|197640.3|197865.5|197715.5|197772.2|197622.2|495
1650344400000|2022-04-19 05:00:00|197789.8|197639.8|197772.9|197622.9|197790.4|197640.4|197760.4|197610.4|528
1650344700000|2022-04-19 05:05:00|197773.1|197623.1|197817.9|197667.9|197837.9|197687.9|197770.7|197620.7|492
1650345000000|2022-04-19 05:10:00|197818.8|197668.8|197827.2|197677.2|197830.7|197680.7|197816|197666|400
1650345300000|2022-04-19 05:15:00|197827.6|197677.6|197842.9|197692.9|197898.4|197748.4|197827.5|197677.5|534
1650345600000|2022-04-19 05:20:00|197842.8|197692.8|197872.1|197722.1|197878.1|197728.1|197834.4|197684.4|455
1650345900000|2022-04-19 05:25:00|197872.4|197722.4|197862.2|197712.2|197874.3|197724.3|197848.1|197698.1|402
1650346200000|2022-04-19 05:30:00|197861.4|197711.4|197856.2|197706.2|197867.9|197717.9|197844|197694|463
1650346500000|2022-04-19 05:35:00|197857.2|197707.2|197783.9|197633.9|197861.4|197711.4|197782.9|197632.9|545
1650346800000|2022-04-19 05:40:00|197785|197635|197787.9|197637.9|197816.3|197666.3|197782.3|197632.3|571
1650347100000|2022-04-19 05:45:00|197788.5|197638.5|197793.5|197643.5|197810.6|197660.6|197780.9|197630.9|574
1650347400000|2022-04-19 05:50:00|197792.6|197642.6|197800|197650|197823.3|197673.3|197780|197630|436
1650347700000|2022-04-19 05:55:00|197799.3|197649.3|197847.1|197697.1|197848.1|197698.1|197796.4|197646.4|434
1650348000000|2022-04-19 06:00:00|197841.8|197691.8|197855.5|197705.5|197907.8|197757.8|197817.1|197667.1|644
1650348300000|2022-04-19 06:05:00|197856.5|197706.5|197861.6|197711.6|197939.6|197789.6|197824.6|197674.6|663
1650348600000|2022-04-19 06:10:00|197862.2|197712.2|197825.9|197675.9|197888.3|197738.3|197822.4|197672.4|714
1650348900000|2022-04-19 06:15:00|197826.8|197676.8|197780.3|197630.3|197908.3|197758.3|197772.6|197622.6|710
1650349200000|2022-04-19 06:20:00|197779.8|197629.8|197713.8|197563.8|197798.8|197648.8|197703.5|197553.5|591
1650349500000|2022-04-19 06:25:00|197719.5|197569.5|197747.1|197597.1|197789.6|197639.6|197703.9|197553.9|539
1650349800000|2022-04-19 06:30:00|197745.4|197595.4|197770.2|197620.2|197791.2|197641.2|197740.2|197590.2|610
1650350100000|2022-04-19 06:35:00|197768.7|197618.7|197865.7|197715.7|197876.3|197726.3|197759.2|197609.2|594
1650350400000|2022-04-19 06:40:00|197866.6|197716.6|197921.1|197771.1|197951.9|197801.9|197844.1|197694.1|585
1650350700000|2022-04-19 06:45:00|197920.9|197770.9|197992|197842|198013.6|197863.6|197920.9|197770.9|607
1650351000000|2022-04-19 06:50:00|197991.2|197841.2|197995.3|197845.3|198007.6|197857.6|197969.3|197819.3|680
1650351300000|2022-04-19 06:55:00|197996.7|197846.7|198245.3|198095.3|198254.6|198104.6|197991.7|197841.7|694
1650351600000|2022-04-19 07:00:00|198242.7|198092.7|198083.7|197933.7|198249.9|198099.9|198078.6|197928.6|887
1650351900000|2022-04-19 07:05:00|198086.7|197936.7|198113.7|197963.7|198166|198016|198014.1|197864.1|752
1650352200000|2022-04-19 07:10:00|198114|197964|198290.8|198140.8|198303.4|198153.4|198114|197964|884
1650352500000|2022-04-19 07:15:00|198289.9|198139.9|198526.1|198376.1|198532.2|198382.2|198289.6|198139.6|780
1650352800000|2022-04-19 07:20:00|198525.9|198375.9|198647.1|198497.1|198709|198559|198513.9|198363.9|691
1650353100000|2022-04-19 07:25:00|198650.6|198500.6|198495.1|198345.1|198685.5|198535.5|198487.6|198337.6|821
1650353400000|2022-04-19 07:30:00|198496.6|198346.6|198530.9|198380.9|198539.9|198389.9|198486.4|198336.4|887
1650353700000|2022-04-19 07:35:00|198531.1|198381.1|198600.9|198450.9|198618.9|198468.9|198528|198378|705
1650354000000|2022-04-19 07:40:00|198600.1|198450.1|198586.8|198436.8|198636.4|198486.4|198569.5|198419.5|615
1650354300000|2022-04-19 07:45:00|198587.1|198437.1|198543.9|198393.9|198605.4|198455.4|198504.7|198354.7|608
1650354600000|2022-04-19 07:50:00|198540.6|198390.6|198457.1|198307.1|198549.3|198399.3|198451.3|198301.3|679
1650354900000|2022-04-19 07:55:00|198456|198306|198281.1|198131.1|198461.1|198311.1|198241.5|198091.5|739
1650355200000|2022-04-19 08:00:00|198281.2|198131.2|198262|198112|198313.4|198163.4|198247.4|198097.4|675
1650355500000|2022-04-19 08:05:00|198263.1|198113.1|198141|197991|198265.2|198115.2|198111.7|197961.7|626
1650355800000|2022-04-19 08:10:00|198141.4|197991.4|198138.8|197988.8|198170.9|198020.9|198105.5|197955.5|657
1650356100000|2022-04-19 08:15:00|198138.6|197988.6|198102.3|197952.3|198149.9|197999.9|198076.3|197926.3|588
1650356400000|2022-04-19 08:20:00|198101.6|197951.6|198062.4|197912.4|198107|197957|198040.5|197890.5|591
1650356700000|2022-04-19 08:25:00|198062|197912|198019.8|197869.8|198070.3|197920.3|197950.1|197800.1|651
1650357000000|2022-04-19 08:30:00|198017.6|197867.6|198086.8|197936.8|198092.9|197942.9|198003.2|197853.2|684
1650357300000|2022-04-19 08:35:00|198087|197937|198091.5|197941.5|198101.9|197951.9|197992.2|197842.2|749
1650357600000|2022-04-19 08:40:00|198091.1|197941.1|198122.9|197972.9|198136.6|197986.6|198075.6|197925.6|779
1650357900000|2022-04-19 08:45:00|198121.1|197971.1|198377.4|198227.4|198408.1|198258.1|198115.3|197965.3|767
1650358200000|2022-04-19 08:50:00|198385.7|198235.7|198332.8|198182.8|198421.6|198271.6|198303|198153|790
1650358500000|2022-04-19 08:55:00|198331.6|198181.6|198239.1|198089.1|198337|198187|198203.2|198053.2|763
1650358800000|2022-04-19 09:00:00|198241.5|198091.5|198324.1|198174.1|198341|198191|198202.1|198052.1|822
1650359100000|2022-04-19 09:05:00|198324|198174|198431.8|198281.8|198462.2|198312.2|198314.3|198164.3|728
1650359400000|2022-04-19 09:10:00|198431.2|198281.2|198583.1|198433.1|198618.6|198468.6|198429.9|198279.9|723
1650359700000|2022-04-19 09:15:00|198580|198430|198611.5|198461.5|198618.6|198468.6|198515.6|198365.6|739
1650360000000|2022-04-19 09:20:00|198611.4|198461.4|198878.2|198728.2|198891.1|198741.1|198611.3|198461.3|806
1650360300000|2022-04-19 09:25:00|198878.7|198728.7|198893|198743|198913.1|198763.1|198854.6|198704.6|768
1650360600000|2022-04-19 09:30:00|198895.7|198745.7|198833.2|198683.2|198902|198752|198828.1|198678.1|599
1650360900000|2022-04-19 09:35:00|198834.6|198684.6|198846.5|198696.5|198849.4|198699.4|198785.5|198635.5|660
1650361200000|2022-04-19 09:40:00|198847.3|198697.3|198845.9|198695.9|198919.7|198769.7|198824.2|198674.2|580
1650361500000|2022-04-19 09:45:00|198844.9|198694.9|198799.9|198649.9|198859.3|198709.3|198775.7|198625.7|507
1650361800000|2022-04-19 09:50:00|198799.3|198649.3|198882.1|198732.1|198888.1|198738.1|198794.4|198644.4|655
1650362100000|2022-04-19 09:55:00|198882.2|198732.2|198856.3|198706.3|198885.9|198735.9|198828.2|198678.2|749
1650362400000|2022-04-19 10:00:00|198855.6|198705.6|198866.6|198716.6|198890.8|198740.8|198835|198685|809
1650362700000|2022-04-19 10:05:00|198870.5|198720.5|198768.8|198618.8|198884.7|198734.7|198760.9|198610.9|779
1650363000000|2022-04-19 10:10:00|198767.1|198617.1|198739.6|198589.6|198802|198652|198739.1|198589.1|608
1650363300000|2022-04-19 10:15:00|198739.5|198589.5|198732|198582|198749.2|198599.2|198667.1|198517.1|593
1650363600000|2022-04-19 10:20:00|198734.8|198584.8|198796.4|198646.4|198822|198672|198734.8|198584.8|594
1650363900000|2022-04-19 10:25:00|198788.4|198638.4|198758.3|198608.3|198799.8|198649.8|198734|198584|491
1650364200000|2022-04-19 10:30:00|198758.8|198608.8|198839|198689|198844.5|198694.5|198757.8|198607.8|643
1650364500000|2022-04-19 10:35:00|198838.9|198688.9|198842.1|198692.1|198848.3|198698.3|198817.9|198667.9|553
1650364800000|2022-04-19 10:40:00|198842.2|198692.2|198833.2|198683.2|198879.2|198729.2|198816.1|198666.1|575
1650365100000|2022-04-19 10:45:00|198833.3|198683.3|198994.4|198844.4|199016.4|198866.4|198833.3|198683.3|602
1650365400000|2022-04-19 10:50:00|198993.5|198843.5|198933.2|198783.2|199004.9|198854.9|198902.1|198752.1|598
1650365700000|2022-04-19 10:55:00|198933.1|198783.1|198913.1|198763.1|198943|198793|198895.9|198745.9|617
1650366000000|2022-04-19 11:00:00|198910|198760|198977.3|198827.3|198986.1|198836.1|198908.6|198758.6|660
1650366300000|2022-04-19 11:05:00|198978|198828|199072.8|198922.8|199075.2|198926.9|198973.5|198823.5|564
1650366600000|2022-04-19 11:10:00|199071.8|198921.8|199161.1|199011.1|199166.9|199016.9|199064.1|198920.9|609
1650366900000|2022-04-19 11:15:00|199164.3|199014.3|199111.4|198961.4|199164.3|199014.3|199067.5|198917.5|685
1650367200000|2022-04-19 11:20:00|199111|198961|199158.7|199008.7|199171.3|199021.3|199076.3|198926.3|759
1650367500000|2022-04-19 11:25:00|199158.9|199008.9|198932.9|198782.9|199171.1|199021.1|198926.4|198776.4|671
1650367800000|2022-04-19 11:30:00|198930.1|198780.1|198970.3|198820.3|198997.8|198890|198884.5|198770.4|585
1650368100000|2022-04-19 11:35:00|198972.7|198822.7|199081.6|198931.6|199090.9|198980.7|198907.5|198807.5|565
1650368400000|2022-04-19 11:40:00|199080.7|198930.7|199085.5|198935.5|199093.9|198990.1|199005.8|198892.8|627
1650368700000|2022-04-19 11:45:00|199085.6|198935.6|198909.9|198759.9|199100.9|198950.9|198889.7|198739.7|715
1650369000000|2022-04-19 11:50:00|198910|198760|198808.7|198658.7|198910.1|198801|198736.9|198630.6|743
1650369300000|2022-04-19 11:55:00|198809.6|198659.6|198731|198581|198810|198690.2|198670.7|198562.1|789
1650369600000|2022-04-19 12:00:00|198731.2|198581.2|198934.4|198784.4|198936|198838.1|198707.6|198570.3|889
1650369900000|2022-04-19 12:05:00|198933.3|198783.3|198833.2|198683.2|198961.4|198861.3|198820.5|198673.4|681
1650370200000|2022-04-19 12:10:00|198833.8|198683.8|198840.1|198690.1|198853.1|198703.1|198785.6|198635.6|692
1650370500000|2022-04-19 12:15:00|198839.8|198689.8|198941|198791|198944.5|198826.6|198801.6|198687.2|635
1650370800000|2022-04-19 12:20:00|198941.3|198791.3|199259.2|199109.2|199265.5|199151.8|198915.3|198791.3|752
1650371100000|2022-04-19 12:25:00|199260.3|199110.3|199340.3|199190.3|199341.8|199237.2|199168|199066.4|699
1650371400000|2022-04-19 12:30:00|199342.2|199192.2|199257.2|199107.2|199396.5|199276.4|199200.5|199101.6|712
1650371700000|2022-04-19 12:35:00|199256.9|199106.9|199283.8|199133.8|199413|199263|199207|199057|788
1650372000000|2022-04-19 12:40:00|199284.1|199134.1|199160.4|199110.4|199334.2|199184.2|199158.8|199058.8|693
1650372300000|2022-04-19 12:45:00|199160.5|199110.5|199153.7|199003.7|199225.6|199115.2|199140.3|198990.3|747
1650372600000|2022-04-19 12:50:00|199155.9|199005.9|199126.2|198976.2|199156.1|199020.1|199036.3|198930.2|770
1650372900000|2022-04-19 12:55:00|199125.4|198975.4|199188|199038|199194.1|199044.1|199054.7|198954.2|859
1650373200000|2022-04-19 13:00:00|199179.2|199029.2|199559.2|199409.2|199561.6|199411.6|199148.5|198998.5|934
1650373500000|2022-04-19 13:05:00|199559.1|199409.1|199692.5|199542.5|199789.6|199639.6|199559.1|199409.1|940
1650373800000|2022-04-19 13:10:00|199691.1|199541.1|199646.1|199496.1|199845.3|199695.3|199635.9|199492.4|745
1650374100000|2022-04-19 13:15:00|199646|199496|199610|199460|199646|199496|199564.7|199414.7|724
1650374400000|2022-04-19 13:20:00|199610.3|199460.3|199552.9|199402.9|199833.5|199733.5|199552.5|199402.5|732
1650374700000|2022-04-19 13:25:00|199557.4|199407.4|199698.5|199548.5|199798.8|199661.6|199553.3|199403.3|721
1650375000000|2022-04-19 13:30:00|199697.3|199547.3|199467.1|199317.1|199702.4|199604.3|199413.7|199297.5|1059
1650375300000|2022-04-19 13:35:00|199467.9|199317.9|199557.7|199407.7|199573.6|199423.6|199452.6|199302.6|997
1650375600000|2022-04-19 13:40:00|199557|199407|199449.3|199299.3|199569.4|199473.2|199228.1|199112.8|964
1650375900000|2022-04-19 13:45:00|199450.8|199300.8|199450.5|199300.5|199508.6|199358.6|199359|199209|945
1650376200000|2022-04-19 13:50:00|199446.5|199296.5|199491|199341|199491.6|199375.1|199327.3|199177.3|915
1650376500000|2022-04-19 13:55:00|199494.7|199344.7|199656.2|199506.2|199656.2|199507.9|199449.3|199322.8|905
1650376800000|2022-04-19 14:00:00|199659.6|199509.6|199519.7|199369.7|199774.1|199624.1|199508.1|199358.1|926
1650377100000|2022-04-19 14:05:00|199511.6|199361.6|199503.5|199353.5|199554|199404|199460.3|199310.3|835
1650377400000|2022-04-19 14:10:00|199503.3|199353.3|199429.8|199279.8|199530.7|199380.7|199392.6|199242.6|882
1650377700000|2022-04-19 14:15:00|199431.6|199281.6|199521.6|199371.6|199562.6|199412.6|199423.8|199273.8|983
1650378000000|2022-04-19 14:20:00|199509.1|199359.1|199678.3|199528.3|199754.2|199604.2|199509.1|199359.1|812
1650378300000|2022-04-19 14:25:00|199678.8|199528.8|199735.8|199585.8|199760.8|199610.8|199673.1|199523.1|724
1650378600000|2022-04-19 14:30:00|199735.6|199585.6|199865.8|199715.8|199939.6|199789.6|199725.3|199575.3|872
1650378900000|2022-04-19 14:35:00|199862|199712|200040.4|199890.4|200045.1|199895.1|199788|199670|922
1650379200000|2022-04-19 14:40:00|200041.6|199891.6|200290.1|200140.1|200301.1|200151.1|199993.6|199884.9|982
1650379500000|2022-04-19 14:45:00|200287.4|200137.4|200321.9|200171.9|200408|200258|200207.4|200057.4|998
1650379800000|2022-04-19 14:50:00|200320.9|200170.9|200595.2|200445.2|200722.4|200572.4|200258.7|200108.7|950
1650380100000|2022-04-19 14:55:00|200597.1|200447.1|200577.1|200427.1|200628.5|200478.5|200417.6|200267.6|987
1650380400000|2022-04-19 15:00:00|200577.9|200427.9|200548.7|200398.7|200599|200449|200439.7|200289.7|828
1650380700000|2022-04-19 15:05:00|200548.8|200398.8|200706.6|200556.6|200761.5|200621.1|200517.7|200391.8|772
1650381000000|2022-04-19 15:10:00|200707.1|200557.1|200786.2|200636.2|200791|200686.1|200678.9|200528.9|797
1650381300000|2022-04-19 15:15:00|200737.3|200687.3|200617.1|200467.1|200789.2|200689.5|200523.8|200415.9|865
1650381600000|2022-04-19 15:20:00|200617.7|200467.7|200593.1|200443.1|200686|200536|200557.1|200420.7|789
1650381900000|2022-04-19 15:25:00|200585.1|200435.1|200577.4|200427.4|200667.3|200517.3|200573.4|200423.4|842
1650382200000|2022-04-19 15:30:00|200552.7|200402.7|200608.6|200458.6|200627.5|200477.5|200522.6|200372.6|829
1650382500000|2022-04-19 15:35:00|200610.6|200460.6|200742.7|200592.7|200750|200615.7|200600.7|200450.7|719
1650382800000|2022-04-19 15:40:00|200742.1|200592.1|200679.7|200529.7|200778.2|200628.2|200633|200483|785
1650383100000|2022-04-19 15:45:00|200680.2|200530.2|200716.9|200566.9|200719.6|200605.3|200650|200506.3|627
1650383400000|2022-04-19 15:50:00|200716.6|200566.6|200507.6|200357.6|200719.4|200604.6|200506.4|200356.4|706
1650383700000|2022-04-19 15:55:00|200506.9|200356.9|200593.5|200443.5|200659.4|200509.4|200506.9|200356.9|813
1650384000000|2022-04-19 16:00:00|200594.7|200444.7|200675.1|200525.1|200703.5|200559.3|200551|200401|799
1650384300000|2022-04-19 16:05:00|200674.9|200524.9|200556.3|200406.3|200695.6|200545.6|200546.7|200396.7|644
1650384600000|2022-04-19 16:10:00|200557.1|200407.1|200555.2|200405.2|200661.8|200511.8|200553.5|200403.5|618
1650384900000|2022-04-19 16:15:00|200554.9|200404.9|200692.2|200542.2|200706.7|200556.7|200548.9|200398.9|637
1650385200000|2022-04-19 16:20:00|200692.3|200542.3|200660.7|200510.7|200715.3|200596.8|200602.9|200501.4|636
1650385500000|2022-04-19 16:25:00|200659.6|200509.6|200675.1|200525.1|200693.9|200587.8|200612.7|200495.8|741
1650385800000|2022-04-19 16:30:00|200675.6|200525.6|200699.3|200549.3|200702.3|200569.9|200616.5|200488.4|665
1650386100000|2022-04-19 16:35:00|200697.9|200547.9|200695.6|200545.6|200710.4|200606.8|200636.4|200529.7|700
1650386400000|2022-04-19 16:40:00|200695.2|200545.2|200690.9|200540.9|200703.8|200600|200643.8|200537.3|472
1650386700000|2022-04-19 16:45:00|200690.8|200540.8|200644.2|200494.2|200694|200544|200538.2|200437.3|604
1650387000000|2022-04-19 16:50:00|200644.4|200494.4|200647.9|200497.9|200682.9|200555|200559.1|200449.3|635
1650387300000|2022-04-19 16:55:00|200648|200498|200640.3|200490.3|200687.4|200539.6|200580.4|200452.7|578
1650387600000|2022-04-19 17:00:00|200642.8|200492.8|200660.3|200510.3|200661.8|200561.7|200577.9|200449.5|729
1650387900000|2022-04-19 17:05:00|200657.9|200507.9|200696.2|200546.2|200697.2|200589.3|200607.1|200507.8|695
1650388200000|2022-04-19 17:10:00|200696.3|200546.3|200690.3|200540.3|200709.6|200605.1|200644.4|200537.7|635
1650388500000|2022-04-19 17:15:00|200690.4|200540.4|200659.7|200509.7|200695.3|200594.4|200606.8|200457.2|667
1650388800000|2022-04-19 17:20:00|200658.2|200508.2|200642.2|200492.2|200668.1|200564.3|200582.9|200458.2|682
1650389100000|2022-04-19 17:25:00|200641.1|200491.1|200691.8|200541.8|200698.3|200594.1|200632.7|200482.7|593
1650389400000|2022-04-19 17:30:00|200692|200542|200583.5|200433.5|200695.4|200580.7|200520.2|200420.1|608
1650389700000|2022-04-19 17:35:00|200584.4|200434.4|200564.9|200414.9|200594.4|200494.3|200530.4|200406.8|567
1650390000000|2022-04-19 17:40:00|200565.1|200415.1|200666.9|200516.9|200671.9|200521.9|200517.5|200394.2|622
1650390300000|2022-04-19 17:45:00|200667.1|200517.1|200684.8|200534.8|200694.5|200577.3|200627.2|200486.8|631
1650390600000|2022-04-19 17:50:00|200685.4|200535.4|200679.5|200529.5|200695.7|200594.2|200631|200509.3|682
1650390900000|2022-04-19 17:55:00|200679.4|200529.4|200601.3|200451.3|200707.3|200557.3|200558.8|200422.7|716
1650391200000|2022-04-19 18:00:00|200604.5|200454.5|200633.8|200483.8|200646.1|200519.2|200567.9|200440.2|702
1650391500000|2022-04-19 18:05:00|200633.7|200483.7|200709.2|200559.2|200730.2|200623.7|200593|200443|709
1650391800000|2022-04-19 18:10:00|200710.6|200560.6|200629.3|200479.3|200710.6|200584.9|200555.4|200455.8|685
1650392100000|2022-04-19 18:15:00|200634|200484|200658|200508|200674.8|200562.7|200533.1|200418.7|670
1650392400000|2022-04-19 18:20:00|200658.1|200508.1|200743.8|200593.8|200790.4|200675.8|200651.9|200501.9|630
1650392700000|2022-04-19 18:25:00|200744.2|200594.2|200842.7|200692.7|200918.7|200809.3|200734.4|200592.4|727
1650393000000|2022-04-19 18:30:00|200842.3|200692.3|200836.2|200686.2|200887.3|200737.3|200808.6|200658.6|706
1650393300000|2022-04-19 18:35:00|200836|200686|200814.8|200664.8|200849.3|200713.1|200762.4|200641.6|706
1650393600000|2022-04-19 18:40:00|200815.9|200665.9|200897.7|200747.7|200910.2|200814.2|200760.3|200656.7|782
1650393900000|2022-04-19 18:45:00|200891.2|200741.2|200808.1|200658.1|200904.7|200787.2|200758.5|200635.8|699
1650394200000|2022-04-19 18:50:00|200807.4|200657.4|200850.4|200700.4|200855.6|200752.3|200706.2|200602.6|690
1650394500000|2022-04-19 18:55:00|200848.7|200698.7|200799.6|200649.6|200853|200750.9|200717.5|200617.7|754
1650394800000|2022-04-19 19:00:00|200806.1|200656.1|200741|200591|200894.2|200773|200707.7|200589.8|784
1650395100000|2022-04-19 19:05:00|200736.3|200586.3|200715.1|200565.1|200799.2|200649.2|200708.6|200558.6|693
1650395400000|2022-04-19 19:10:00|200714.7|200564.7|200632|200482|200737.3|200587.3|200627.1|200477.1|552
1650395700000|2022-04-19 19:15:00|200655.2|200505.2|200764.6|200614.6|200775.6|200625.6|200655.2|200505.2|643
1650396000000|2022-04-19 19:20:00|200764.8|200614.8|200775.3|200625.3|200808.3|200688.5|200731.6|200607.1|636
1650396300000|2022-04-19 19:25:00|200776.3|200626.3|200779.9|200629.9|200821.3|200685.9|200735.9|200612.4|494
1650396600000|2022-04-19 19:30:00|200779.4|200629.4|200723.8|200573.8|200781.3|200631.3|200720.8|200570.8|565
1650396900000|2022-04-19 19:35:00|200724.7|200574.7|200677.5|200527.5|200736.8|200586.8|200660.8|200510.8|604
1650397200000|2022-04-19 19:40:00|200677.6|200527.6|200683.8|200533.8|200739.4|200589.4|200675.1|200525.1|772
1650397500000|2022-04-19 19:45:00|200685|200535|200729.6|200579.6|200732.9|200591.5|200640.4|200524.5|658
1650397800000|2022-04-19 19:50:00|200728|200578|200747.9|200597.9|200751.7|200625.1|200643.7|200530.7|845
1650398100000|2022-04-19 19:55:00|200748.2|200598.2|200511.9|200361.9|200757.3|200607.3|200511.9|200361.9|822
1650398400000|2022-04-19 20:00:00|200516.1|200366.1|200643.3|200493.3|200692.4|200542.4|200500|200350|801
1650398700000|2022-04-19 20:05:00|200643.1|200493.1|200563.5|200413.5|200647.2|200536.2|200556.2|200406.2|583
1650399000000|2022-04-19 20:10:00|200564.7|200414.7|200460.9|200310.9|200564.7|200414.7|200454.6|200304.6|545
1650399300000|2022-04-19 20:15:00|200460.1|200310.1|200470.5|200320.5|200479.3|200329.3|200460.1|200310.1|424
1650399600000|2022-04-19 20:20:00|200469.7|200319.7|200467.3|200317.3|200477.3|200375.7|200425.7|200310|511
1650399900000|2022-04-19 20:25:00|200466.7|200316.7|200304.6|200154.6|200470.6|200320.6|200299.3|200149.3|569
1650400200000|2022-04-19 20:30:00|200308.9|200158.9|200308.8|200158.8|200319.2|200209.1|200253.9|200131|300
1650400500000|2022-04-19 20:35:00|200308.9|200158.9|200300.8|200150.8|200336.1|200186.1|200271.7|200121.7|348
1650400800000|2022-04-19 20:40:00|200301.3|200151.3|200274.9|200124.9|200312.7|200162.7|200261.6|200111.6|336
1650401100000|2022-04-19 20:45:00|200275.4|200125.4|200287.8|200137.8|200306.1|200156.1|200260.6|200110.6|386
1650401400000|2022-04-19 20:50:00|200288.6|200138.6|200242.4|200092.4|200298.1|200148.1|200201.8|200051.8|454
1650401700000|2022-04-19 20:55:00|200251.1|200101.1|200456.6|200146.6|200539.8|200273.2|200227.4|200077.4|910
1650402000000|2022-04-19 21:00:00|200447|200137|200415.9|200122|200447|200184.2|200332.2|200114.9|56
1650402300000|2022-04-19 21:05:00|200393.4|200140.9|200387.9|200114|200436.5|200140.9|200387.9|200096|66
1650402600000|2022-04-19 21:10:00|200425.7|200115.7|200654.7|200344.7|200661.7|200351.7|200325.1|200062.7|310
1650402900000|2022-04-19 21:15:00|200656.3|200346.3|200683.2|200373.2|200750.3|200440.3|200651.6|200341.6|175
1650403200000|2022-04-19 21:20:00|200653.6|200343.6|200657.2|200347.2|200750.8|200440.8|200634.4|200324.4|281
1650403500000|2022-04-19 21:25:00|200680.8|200370.8|200596.6|200286.6|200806|200496|200566.8|200256.8|145
1650403800000|2022-04-19 21:30:00|200648.1|200338.1|200769.4|200459.4|200834.8|200524.8|200615.9|200305.9|508
1650404100000|2022-04-19 21:35:00|200771.5|200461.5|200767.1|200457.1|200783.9|200473.9|200753|200443|192
1650404400000|2022-04-19 21:40:00|200768.1|200458.1|200769.5|200459.5|200786.9|200476.9|200755.6|200445.6|267
1650404700000|2022-04-19 21:45:00|200735.9|200425.9|200470.4|200160.4|200773.4|200463.4|200444.3|200134.3|571
1650405000000|2022-04-19 21:50:00|200471.3|200161.3|200432.3|200122.3|200512.3|200202.3|200398.9|200088.9|323
1650405300000|2022-04-19 21:55:00|200436.2|200126.2|200389.8|200079.8|200476.7|200166.7|200353.6|200043.6|299
1650405600000|2022-04-19 22:00:00|200401.7|200091.7|200344.5|200194.5|200439.9|200212.7|200330.9|200051.3|745
1650405900000|2022-04-19 22:05:00|200342.5|200192.5|200280.5|200130.5|200364|200214|200278.3|200128.3|534
1650406200000|2022-04-19 22:10:00|200280.3|200130.3|200238.7|200088.7|200313.7|200159.5|200209.3|200044.4|421
1650406500000|2022-04-19 22:15:00|200233.4|200083.4|200275.3|200125.3|200366.6|200174.6|200224.2|200056.6|459
1650406800000|2022-04-19 22:20:00|200276.4|200126.4|200288.4|200138.4|200355|200155.1|200247.2|200045|333
1650407100000|2022-04-19 22:25:00|200287.5|200137.5|200259.8|200109.8|200357.6|200144|200243.9|200047.6|308
1650407400000|2022-04-19 22:30:00|200260.2|200110.2|200276.3|200126.3|200296.7|200146.7|200239.7|200089.7|349
1650407700000|2022-04-19 22:35:00|200279.5|200129.5|200327.5|200177.5|200347.6|200197.6|200263.2|200113.2|286
1650408000000|2022-04-19 22:40:00|200316.3|200166.3|200328.3|200178.3|200341.7|200191.7|200290.4|200140.4|268
1650408300000|2022-04-19 22:45:00|200333.5|200183.5|200377.8|200227.8|200404.4|200254.4|200329.1|200179.1|312
1650408600000|2022-04-19 22:50:00|200379.2|200229.2|200414.4|200264.4|200426.4|200276.4|200371|200221|303
1650408900000|2022-04-19 22:55:00|200418.6|200268.6|200354.8|200204.8|200423.4|200273.4|200338.3|200188.3|539
1650409200000|2022-04-19 23:00:00|200351.5|200201.5|200420.3|200270.3|200456.6|200306.6|200317.7|200167.7|611
1650409500000|2022-04-19 23:05:00|200424.7|200274.7|200395.6|200245.6|200438.6|200288.6|200380.5|200230.5|504
1650409800000|2022-04-19 23:10:00|200394.9|200244.9|200387.2|200237.2|200413.4|200263.4|200370.1|200220.1|537
1650410100000|2022-04-19 23:15:00|200395.6|200245.6|200353.5|200203.5|200395.9|200245.9|200346.2|200196.2|426
1650410400000|2022-04-19 23:20:00|200352.6|200202.6|200348.7|200198.7|200367.2|200217.2|200322.4|200172.4|360
1650410700000|2022-04-19 23:25:00|200348.6|200198.6|200362.7|200212.7|200383.4|200233.4|200336.6|200186.6|367
1650411000000|2022-04-19 23:30:00|200371.8|200221.8|200365.5|200215.5|200375.2|200225.2|200343.2|200193.2|352
1650411300000|2022-04-19 23:35:00|200365|200215|200372.2|200222.2|200380.8|200230.8|200336.8|200186.8|217
1650411600000|2022-04-19 23:40:00|200367.2|200217.2|200341.9|200191.9|200375.6|200225.6|200324.8|200174.8|272
1650411900000|2022-04-19 23:45:00|200340.2|200190.2|200344.1|200194.1|200353.6|200203.6|200303.1|200153.1|290
1650412200000|2022-04-19 23:50:00|200343|200193|200312.2|200162.2|200350.8|200200.8|200285.7|200135.7|305
1650412500000|2022-04-19 23:55:00|200312.1|200162.1|200310.5|200160.5|200328.9|200178.9|200265.4|200115.4|355
1650412800000|2022-04-20 00:00:00|200307.3|200157.3|200342.5|200192.5|200345.9|200195.9|200282|200132|578
1650413100000|2022-04-20 00:05:00|200344.6|200194.6|200326.9|200176.9|200363.8|200213.8|200314.5|200164.5|554
1650413400000|2022-04-20 00:10:00|200321.7|200171.7|200324.6|200174.6|200352.1|200202.1|200290.6|200140.6|622
1650413700000|2022-04-20 00:15:00|200325.2|200175.2|200299.4|200149.4|200349.5|200199.5|200274.1|200124.1|630
1650414000000|2022-04-20 00:20:00|200298.5|200148.5|200290|200140|200333.3|200183.3|200268.5|200118.5|432
1650414300000|2022-04-20 00:25:00|200288.5|200138.5|200300|200150|200311.5|200161.5|200243.1|200093.1|463
1650414600000|2022-04-20 00:30:00|200288.6|200138.6|200275.6|200125.6|200292.6|200142.6|200251.1|200101.1|512
1650414900000|2022-04-20 00:35:00|200276.6|200126.6|200258.6|200108.6|200289.1|200139.1|200226.9|200076.9|489
1650415200000|2022-04-20 00:40:00|200254.9|200104.9|200269|200119|200282.3|200132.3|200235.9|200085.9|611
1650415500000|2022-04-20 00:45:00|200262.4|200112.4|200244|200094|200283.7|200133.7|200233.6|200083.6|546
1650415800000|2022-04-20 00:50:00|200244.3|200094.3|200297.5|200147.5|200304.5|200154.5|200213.2|200063.2|489
1650416100000|2022-04-20 00:55:00|200282.4|200132.4|200261|200111|200288.8|200138.8|200245|200095|424
1650416400000|2022-04-20 01:00:00|200269.6|200119.6|200185.4|200035.4|200288|200138|200185.4|200035.4|515
1650416700000|2022-04-20 01:05:00|200169.7|200019.7|200123.7|199973.7|200171.4|200021.4|200102.6|199952.6|526
1650417000000|2022-04-20 01:10:00|200123.1|199973.1|200189.9|200039.9|200222.6|200072.6|200097.1|199947.1|847
1650417300000|2022-04-20 01:15:00|200188.2|200038.2|200436.7|200286.7|200446.1|200296.1|200187.2|199998|857
1650417600000|2022-04-20 01:20:00|200443|200293|200537.4|200387.4|200561.1|200411.1|200423|200273|906
1650417900000|2022-04-20 01:25:00|200535.3|200385.3|200585.6|200435.6|200652.8|200502.8|200530.1|200380.1|723
1650418200000|2022-04-20 01:30:00|200567|200417|200546.2|200396.2|200592.5|200442.5|200521.9|200371.9|917
1650418500000|2022-04-20 01:35:00|200545|200395|200513.3|200363.3|200552.7|200402.7|200493.4|200339|868
1650418800000|2022-04-20 01:40:00|200515|200365|200487.7|200337.7|200517.4|200367.4|200479.8|200329.8|737
1650419100000|2022-04-20 01:45:00|200489.2|200339.2|200509.1|200359.1|200536.3|200386.3|200474.5|200324.5|658
1650419400000|2022-04-20 01:50:00|200504.9|200354.9|200448|200298|200514|200364|200425.9|200275.9|692
1650419700000|2022-04-20 01:55:00|200445.8|200295.8|200392.4|200242.4|200445.8|200295.8|200334.7|200184.7|584
1650420000000|2022-04-20 02:00:00|200392.8|200242.8|200409|200259|200496.8|200346.8|200360.1|200210.1|594
1650420300000|2022-04-20 02:05:00|200412|200262|200376.2|200226.2|200449.2|200299.2|200366.8|200216.8|590
1650420600000|2022-04-20 02:10:00|200377.4|200227.4|200383.3|200233.3|200391.4|200241.4|200347.9|200197.9|575
1650420900000|2022-04-20 02:15:00|200374.9|200224.9|200333.9|200183.9|200392.8|200242.8|200324.3|200174.3|508
1650421200000|2022-04-20 02:20:00|200330.4|200180.4|200261.5|200111.5|200342|200192|200255|200105|732
1650421500000|2022-04-20 02:25:00|200259.1|200109.1|200184.1|200034.1|200271.2|200121.2|200140.2|199990.2|887
1650421800000|2022-04-20 02:30:00|200183.9|200033.9|200267.9|200117.9|200276.8|200126.8|200153.5|200002|805
1650422100000|2022-04-20 02:35:00|200267|200117|200228.1|200078.1|200303.7|200153.7|200222.2|200072.2|672
1650422400000|2022-04-20 02:40:00|200229|200079|200229.4|200079.4|200269.1|200119.1|200209.3|200059.3|545
1650422700000|2022-04-20 02:45:00|200235.7|200085.7|200247.1|200097.1|200289.5|200139.5|200226.2|200076.2|543
1650423000000|2022-04-20 02:50:00|200248.1|200098.1|200253.1|200103.1|200301.7|200151.7|200204.5|200054.5|571
1650423300000|2022-04-20 02:55:00|200253.4|200103.4|200204.3|200054.3|200276|200126|200181|200031|626
1650423600000|2022-04-20 03:00:00|200206.5|200056.5|200210.7|200060.7|200214.4|200064.4|200143.5|199993.5|638
1650423900000|2022-04-20 03:05:00|200207.8|200057.8|200133.8|199983.8|200210|200060|200123.9|199973.9|644
1650424200000|2022-04-20 03:10:00|200134.8|199984.8|200138.7|199988.7|200179.9|200029.9|200099.7|199949.7|736
1650424500000|2022-04-20 03:15:00|200141|199991|200047.8|199897.8|200152.4|200002.4|200007.5|199845|780
1650424800000|2022-04-20 03:20:00|200052.6|199902.6|200023.6|199873.6|200078.9|199928.9|200003.6|199853.6|667
1650425100000|2022-04-20 03:25:00|200028.6|199878.6|199963|199813|200028.6|199878.6|199929.7|199779.7|653
1650425400000|2022-04-20 03:30:00|199963.1|199813.1|200019.5|199869.5|200029.8|199879.8|199957.2|199807.2|614
1650425700000|2022-04-20 03:35:00|200019.6|199869.6|199978.7|199828.7|200019.6|199869.6|199935.7|199785.7|477
1650426000000|2022-04-20 03:40:00|199975.7|199825.7|199973.8|199823.8|199997.6|199847.6|199942.5|199792.5|487
1650426300000|2022-04-20 03:45:00|199972.8|199822.8|199955.3|199805.3|199986.7|199836.7|199946.5|199796.5|621
1650426600000|2022-04-20 03:50:00|199953.7|199803.7|199941|199791|199965.9|199815.9|199917.8|199767.8|544
1650426900000|2022-04-20 03:55:00|199942|199792|199938.8|199788.8|199945.9|199795.9|199914.6|199764.6|395
1650427200000|2022-04-20 04:00:00|199938.3|199788.3|199877.9|199727.9|199943.2|199793.2|199863.7|199713.7|549
1650427500000|2022-04-20 04:05:00|199879.3|199729.3|199841.9|199691.9|199883.5|199733.5|199834.2|199684.2|542
1650427800000|2022-04-20 04:10:00|199848.7|199698.7|199835.1|199685.1|199902.6|199752.6|199823.6|199673.6|577
1650428100000|2022-04-20 04:15:00|199836.4|199686.4|199869.4|199719.4|199875.2|199725.2|199816.6|199666.6|587
1650428400000|2022-04-20 04:20:00|199869|199719|199836.6|199686.6|199872.7|199722.7|199829.8|199679.8|633
1650428700000|2022-04-20 04:25:00|199834.3|199684.3|199832.1|199682.1|199850.4|199700.4|199819.4|199669.4|549
1650429000000|2022-04-20 04:30:00|199830.1|199680.1|199803.5|199653.5|199841.8|199691.8|199791.8|199641.8|506
1650429300000|2022-04-20 04:35:00|199803.6|199653.6|199839.9|199689.9|199846.7|199696.7|199792.2|199642.2|537
1650429600000|2022-04-20 04:40:00|199837.4|199687.4|199802.1|199652.1|199848.7|199698.7|199760.4|199610.4|381
1650429900000|2022-04-20 04:45:00|199803.3|199653.3|199753.4|199603.4|199830|199680|199745.8|199595.8|384
1650430200000|2022-04-20 04:50:00|199753|199603|199747.5|199597.5|199808.5|199658.5|199729.9|199579.9|417
1650430500000|2022-04-20 04:55:00|199746.9|199596.9|199764.5|199614.5|199772.2|199622.2|199728.4|199578.4|362
1650430800000|2022-04-20 05:00:00|199764.3|199614.3|199797.7|199647.7|199816.4|199666.4|199752|199602|665
1650431100000|2022-04-20 05:05:00|199796.7|199646.7|199768.4|199618.4|199798.4|199648.4|199758.7|199608.7|508
1650431400000|2022-04-20 05:10:00|199770.2|199620.2|199852.9|199702.9|199863.5|199713.5|199762.9|199612.9|508
1650431700000|2022-04-20 05:15:00|199853.1|199703.1|199895.3|199745.3|199901.4|199751.4|199838.7|199688.7|569
1650432000000|2022-04-20 05:20:00|199894.5|199744.5|199871.5|199721.5|199896.7|199746.7|199837.8|199687.8|599
1650432300000|2022-04-20 05:25:00|199878.2|199728.2|199878.6|199728.6|199896.1|199746.1|199844.9|199694.9|473
1650432600000|2022-04-20 05:30:00|199879.2|199729.2|199896.9|199746.9|199896.9|199746.9|199841|199691|579
1650432900000|2022-04-20 05:35:00|199895.6|199745.6|199850.2|199700.2|199901|199751|199837.6|199687.6|573
1650433200000|2022-04-20 05:40:00|199849.2|199699.2|199816.7|199666.7|199850.2|199700.2|199810|199660|688
1650433500000|2022-04-20 05:45:00|199816.5|199666.5|199854.3|199704.3|199857.8|199707.8|199810.8|199660.8|571
1650433800000|2022-04-20 05:50:00|199851.8|199701.8|199845.8|199695.8|199869.8|199719.8|199825.8|199675.8|485
1650434100000|2022-04-20 05:55:00|199845.3|199695.3|199845.9|199695.9|199865.6|199715.6|199793.3|199643.3|579
1650434400000|2022-04-20 06:00:00|199833.9|199683.9|199798.6|199648.6|199865.2|199715.2|199754|199604|666
1650434700000|2022-04-20 06:05:00|199798.4|199648.4|199965.6|199815.6|199984.2|199834.2|199786.1|199636.1|638
1650435000000|2022-04-20 06:10:00|199965.2|199815.2|200002.2|199852.2|200038.9|199888.9|199963.8|199813.8|689
1650435300000|2022-04-20 06:15:00|200001.7|199851.7|200045.4|199895.4|200089.3|199939.3|200001.5|199851.5|559
1650435600000|2022-04-20 06:20:00|200043.9|199893.9|200104.3|199954.3|200107.7|199957.7|200042.9|199892.9|584
1650435900000|2022-04-20 06:25:00|200104.8|199954.8|200225.5|200075.5|200257.6|200107.6|200082.1|199932.1|666
1650436200000|2022-04-20 06:30:00|200227.5|200077.5|200182|200032|200228.1|200078.1|200172.4|200022.4|637
1650436500000|2022-04-20 06:35:00|200182.1|200032.1|200083.9|199933.9|200182.1|200032.1|200080.1|199930.1|699
1650436800000|2022-04-20 06:40:00|200083.1|199933.1|200081.7|199931.7|200118.6|199968.6|200077.4|199927.4|639
1650437100000|2022-04-20 06:45:00|200084.1|199934.1|200034.5|199884.5|200095|199945|199982.3|199832.3|529
1650437400000|2022-04-20 06:50:00|200029.2|199879.2|199977.1|199827.1|200051.6|199901.6|199934.3|199784.3|502
1650437700000|2022-04-20 06:55:00|199975.6|199825.6|200003.6|199853.6|200052.7|199902.7|199949.4|199799.4|515
1650438000000|2022-04-20 07:00:00|200000.7|199850.7|200206.7|200056.7|200302.3|200152.3|200000.7|199850.7|905
1650438300000|2022-04-20 07:05:00|200206.3|200056.3|200256.3|200106.3|200269.1|200119.1|200138.2|199988.2|851
1650438600000|2022-04-20 07:10:00|200257|200107|200218.3|200068.3|200296.5|200146.5|200135.6|199985.6|763
1650438900000|2022-04-20 07:15:00|200217|200067|200342.8|200192.8|200394.7|200244.7|200200.2|200050.2|807
1650439200000|2022-04-20 07:20:00|200343.1|200193.1|200343.7|200193.7|200434.4|200284.4|200339.4|200189.4|734
1650439500000|2022-04-20 07:25:00|200343.2|200193.2|200396|200246|200458|200308|200288.2|200138.2|843
1650439800000|2022-04-20 07:30:00|200396.4|200246.4|200388.8|200238.8|200466.3|200316.3|200368|200218|811
1650440100000|2022-04-20 07:35:00|200390|200240|200401.4|200251.4|200469.5|200319.5|200373|200223|664
1650440400000|2022-04-20 07:40:00|200403|200253|200373.8|200223.8|200408.5|200258.5|200336.4|200186.4|649
1650440700000|2022-04-20 07:45:00|200375.4|200225.4|200382.3|200232.3|200388.2|200238.2|200363.7|200213.7|640
1650441000000|2022-04-20 07:50:00|200380.8|200230.8|200343.7|200193.7|200386.7|200236.7|200324.4|200174.4|599
1650441300000|2022-04-20 07:55:00|200343.8|200193.8|200472.3|200322.3|200501.5|200351.5|200343.8|200193.8|648
1650441600000|2022-04-20 08:00:00|200471.2|200321.2|200541.9|200391.9|200582.1|200432.1|200462.2|200312.2|754
1650441900000|2022-04-20 08:05:00|200539.7|200389.7|200751.3|200601.3|200766.7|200616.7|200538.7|200388.7|681
1650442200000|2022-04-20 08:10:00|200751.7|200601.7|200682.3|200532.3|200769.9|200619.9|200677|200527|638
1650442500000|2022-04-20 08:15:00|200673.2|200523.2|200668.6|200518.6|200684.2|200534.2|200647.1|200497.1|519
1650442800000|2022-04-20 08:20:00|200668|200518|200675.9|200525.9|200688|200538|200664.8|200514.8|579
1650443100000|2022-04-20 08:25:00|200675.6|200525.6|200600.2|200450.2|200677.8|200527.8|200582.7|200432.7|770
1650443400000|2022-04-20 08:30:00|200600.1|200450.1|200435.2|200285.2|200601.6|200451.6|200434.1|200284.1|656
1650443700000|2022-04-20 08:35:00|200436.4|200286.4|200466.1|200316.1|200466.4|200316.4|200297.4|200147.4|775
1650444000000|2022-04-20 08:40:00|200466.2|200316.2|200373.3|200223.3|200560.4|200410.4|200362.9|200212.9|728
1650444300000|2022-04-20 08:45:00|200378.5|200228.5|200473.1|200323.1|200473.4|200323.4|200370.2|200220.2|605
1650444600000|2022-04-20 08:50:00|200464.3|200314.3|200386.4|200236.4|200485.2|200335.2|200364.1|200214.1|654
1650444900000|2022-04-20 08:55:00|200387.9|200237.9|200166.2|200016.2|200390.4|200240.4|200132.2|199982.2|720
1650445200000|2022-04-20 09:00:00|200165.8|200015.8|200092.5|199942.5|200172.4|200022.4|200048.1|199898.1|683
1650445500000|2022-04-20 09:05:00|200093|199943|200138.1|199988.1|200148.5|199998.5|200091.3|199941.3|523
1650445800000|2022-04-20 09:10:00|200139.9|199989.9|200282.7|200132.7|200286.5|200136.5|200134.3|199984.3|654
1650446100000|2022-04-20 09:15:00|200283.2|200133.2|200170.1|200020.1|200327.2|200177.2|200169.7|200019.7|590
1650446400000|2022-04-20 09:20:00|200168.9|200018.9|200169.7|200019.7|200192.1|200042.1|200154.4|200004.4|540
1650446700000|2022-04-20 09:25:00|200170.1|200020.1|200129.4|199979.4|200178.2|200028.2|200100.8|199950.8|687
1650447000000|2022-04-20 09:30:00|200128.2|199978.2|199962.4|199812.4|200135.5|199985.5|199957.9|199807.9|717
1650447300000|2022-04-20 09:35:00|199961.9|199811.9|199811|199661|199963.2|199813.2|199793.2|199643.2|944
1650447600000|2022-04-20 09:40:00|199809.6|199659.6|199795.1|199645.1|199899.3|199749.3|199782.9|199632.9|776
1650447900000|2022-04-20 09:45:00|199794.7|199644.7|199715.9|199565.9|199837.3|199687.3|199661.9|199536.2|798
1650448200000|2022-04-20 09:50:00|199716.3|199566.3|199755.5|199605.5|199783.9|199633.9|199704.5|199554.5|687
1650448500000|2022-04-20 09:55:00|199757.5|199607.5|199696.2|199546.2|199787.5|199637.5|199671.2|199521.2|674
1650448800000|2022-04-20 10:00:00|199712.6|199562.6|199721|199571|199761.1|199611.1|199620.4|199505.4|746
1650449100000|2022-04-20 10:05:00|199719.6|199569.6|199669.1|199519.1|199736.5|199586.5|199612|199462|620
1650449400000|2022-04-20 10:10:00|199668.9|199518.9|199602.1|199452.1|199732.6|199582.6|199598|199448|659
1650449700000|2022-04-20 10:15:00|199604.2|199454.2|199648.2|199498.2|199655.8|199505.8|199551.8|199401.8|740
1650450000000|2022-04-20 10:20:00|199648.7|199498.7|199747|199597|199754.9|199604.9|199646.8|199496.8|734
1650450300000|2022-04-20 10:25:00|199746.4|199596.4|199697.3|199547.3|199767.3|199617.3|199688|199538|730
1650450600000|2022-04-20 10:30:00|199697.6|199547.6|199656.6|199506.6|199720.2|199570.2|199634.2|199484.2|585
1650450900000|2022-04-20 10:35:00|199662|199512|199678|199528|199687.9|199537.9|199634.5|199484.5|577
1650451200000|2022-04-20 10:40:00|199677.3|199527.3|199751.4|199601.4|199760.5|199610.5|199664.3|199514.3|539
1650451500000|2022-04-20 10:45:00|199751.6|199601.6|199816.1|199666.1|199839|199689|199740.2|199590.2|550
1650451800000|2022-04-20 10:50:00|199815.9|199665.9|199673.1|199523.1|199828.3|199678.3|199659.9|199509.9|629
1650452100000|2022-04-20 10:55:00|199672.2|199522.2|199647.3|199497.3|199710|199560|199600.6|199450.6|620
1650452400000|2022-04-20 11:00:00|199647.1|199497.1|199672.6|199522.6|199714.9|199564.9|199643.2|199493.2|699
1650452700000|2022-04-20 11:05:00|199674.7|199524.7|199849.1|199699.1|199850.3|199700.3|199674.7|199524.7|741
1650453000000|2022-04-20 11:10:00|199849.8|199699.8|199840.3|199690.3|199857.1|199707.1|199769.8|199619.8|528
1650453300000|2022-04-20 11:15:00|199840.1|199690.1|199893.3|199743.3|199925.6|199775.6|199834.3|199684.3|679
1650453600000|2022-04-20 11:20:00|199894.4|199744.4|199897.2|199747.2|199940.3|199790.3|199874.1|199724.1|637
1650453900000|2022-04-20 11:25:00|199871.4|199721.4|199812.7|199662.7|199917.8|199767.8|199804.5|199654.5|675
1650454200000|2022-04-20 11:30:00|199814.6|199664.6|199766.5|199616.5|199814.9|199664.9|199707.2|199557.2|632
1650454500000|2022-04-20 11:35:00|199768.5|199618.5|199751|199601|199845.3|199704.7|199701.2|199584.7|623
1650454800000|2022-04-20 11:40:00|199752.1|199602.1|199604.8|199554.8|199754|199604|199599.7|199503.8|692
1650455100000|2022-04-20 11:45:00|199603|199553|199637.7|199487.7|199659.8|199556.2|199514.4|199402|769
1650455400000|2022-04-20 11:50:00|199639.2|199489.2|199676.8|199526.8|199684.7|199588.3|199553.1|199415.9|792
1650455700000|2022-04-20 11:55:00|199677.5|199527.5|199718.4|199568.4|199735.6|199630.1|199632|199506.6|877
1650456000000|2022-04-20 12:00:00|199716.5|199566.5|199750.8|199700.8|199836.4|199742.2|199648.9|199550.4|643
1650456300000|2022-04-20 12:05:00|199750.5|199700.5|199817.5|199667.5|199851.1|199703.9|199685|199580.7|643
1650456600000|2022-04-20 12:10:00|199815.6|199665.6|199965.7|199815.7|199978.6|199835.3|199813.7|199664.7|596
1650456900000|2022-04-20 12:15:00|199967|199817|200054.4|199904.4|200096.9|199988|199963.9|199813.9|621
1650457200000|2022-04-20 12:20:00|200056|199906|200329.7|200179.7|200336|200186|200056|199906|815
1650457500000|2022-04-20 12:25:00|200329.3|200179.3|200086.5|199936.5|200331.5|200181.5|200068.9|199918.9|799
1650457800000|2022-04-20 12:30:00|200088.1|199938.1|200244.7|200094.7|200275.2|200125.2|200058.8|199908.8|741
1650458100000|2022-04-20 12:35:00|200245|200095|200318.5|200168.5|200376|200226|200165.8|200025.5|596
1650458400000|2022-04-20 12:40:00|200310.9|200160.9|200607.1|200457.1|200680.1|200530.1|200310.9|200160.9|760
1650458700000|2022-04-20 12:45:00|200604.2|200454.2|200680.1|200530.1|200819.9|200669.9|200589.9|200439.9|820
1650459000000|2022-04-20 12:50:00|200709.9|200559.9|200609.1|200459.1|200770.3|200668.8|200606.8|200456.8|766
1650459300000|2022-04-20 12:55:00|200608.8|200458.8|200418.4|200268.4|200619.7|200469.7|200412.1|200262.1|781
1650459600000|2022-04-20 13:00:00|200416.3|200266.3|200564.1|200414.1|200595.4|200445.4|200402.3|200252.3|908
1650459900000|2022-04-20 13:05:00|200563.5|200413.5|200528.4|200378.4|200695.1|200545.1|200527.1|200377.1|860
1650460200000|2022-04-20 13:10:00|200529|200379|200567|200417|200579.3|200429.3|200441.4|200291.4|824
1650460500000|2022-04-20 13:15:00|200565.4|200415.4|200486.4|200336.4|200687.9|200537.9|200484.6|200334.6|656
1650460800000|2022-04-20 13:20:00|200486.2|200336.2|200314.5|200164.5|200502.1|200352.1|200307.9|200157.9|686
1650461100000|2022-04-20 13:25:00|200314.2|200164.2|200207.5|200057.5|200376.4|200226.4|200207.5|200057.5|823
1650461400000|2022-04-20 13:30:00|200208.7|200058.7|200217.8|200067.8|200267.5|200117.5|200124.9|199974.9|956
1650461700000|2022-04-20 13:35:00|200211.1|200061.1|200242.1|200092.1|200249.6|200102.4|200141.4|199991.4|950
1650462000000|2022-04-20 13:40:00|200241.7|200091.7|200372.4|200222.4|200379.7|200229.7|200239.7|200089.7|844
1650462300000|2022-04-20 13:45:00|200373.6|200223.6|200401.5|200251.5|200403.8|200253.8|200296.7|200146.7|689
1650462600000|2022-04-20 13:50:00|200400.5|200250.5|200444.6|200294.6|200460.6|200310.6|200377.5|200227.5|762
1650462900000|2022-04-20 13:55:00|200447.5|200297.5|200425.2|200275.2|200589.1|200439.1|200425.2|200275.2|907
1650463200000|2022-04-20 14:00:00|200419.6|200269.6|200472|200322|200483.3|200333.3|200318.2|200168.2|1001
1650463500000|2022-04-20 14:05:00|200472.5|200322.5|200295.2|200145.2|200500.5|200350.5|200295.2|200145.2|982
1650463800000|2022-04-20 14:10:00|200303.8|200153.8|200152.6|200002.6|200315.2|200165.2|200102.9|199993.1|918
1650464100000|2022-04-20 14:15:00|200151|200001|200195.4|200045.4|200222.2|200072.2|200104.2|199954.2|893
1650464400000|2022-04-20 14:20:00|200195.5|200045.5|200303.7|200153.7|200307.9|200157.9|200118.5|200000.7|816
1650464700000|2022-04-20 14:25:00|200304.1|200154.1|200352.8|200202.8|200394.6|200271.9|200303.4|200153.4|811
1650465000000|2022-04-20 14:30:00|200349.3|200199.3|200348.7|200198.7|200425.3|200275.3|200289.1|200174.8|825
1650465300000|2022-04-20 14:35:00|200348.5|200198.5|200330.5|200180.5|200380|200230|200238.9|200126.5|844
1650465600000|2022-04-20 14:40:00|200329.9|200179.9|200169.9|200019.9|200329.9|200179.9|200168.1|200018.1|791
1650465900000|2022-04-20 14:45:00|200166.7|200016.7|200036.2|199886.2|200201.7|200051.7|200027.7|199877.7|858
1650466200000|2022-04-20 14:50:00|200036.5|199886.5|199897.9|199747.9|200043|199893|199885.8|199735.8|909
1650466500000|2022-04-20 14:55:00|199892.2|199742.2|200030|199880|200150.4|200035.4|199885.6|199735.6|975
1650466800000|2022-04-20 15:00:00|200038|199888|200226.1|200176.1|200275.5|200176.1|200032.8|199882.8|932
1650467100000|2022-04-20 15:05:00|200225.3|200175.3|200299.2|200149.2|200321.5|200219.5|200162.4|200055.5|786
1650467400000|2022-04-20 15:10:00|200299.3|200149.3|200468.3|200318.3|200505.3|200365.8|200299.1|200149.1|742
1650467700000|2022-04-20 15:15:00|200468.2|200318.2|200516.7|200366.7|200557.9|200452.5|200452|200305.7|627
1650468000000|2022-04-20 15:20:00|200516.6|200366.6|200464.1|200314.1|200526.3|200378.8|200419.5|200307.1|740
1650468300000|2022-04-20 15:25:00|200462.2|200312.2|200321.1|200171.1|200486.4|200367.1|200288.5|200160|770
1650468600000|2022-04-20 15:30:00|200319.3|200169.3|200290.7|200140.7|200340.9|200237.6|200238|200095.6|851
1650468900000|2022-04-20 15:35:00|200290.4|200140.4|200311.5|200161.5|200331|200215.2|200265.2|200136.8|847
1650469200000|2022-04-20 15:40:00|200311.6|200161.6|200182.1|200032.1|200312.5|200214.7|200094.2|199995.7|790
1650469500000|2022-04-20 15:45:00|200182.5|200032.5|200154.6|200004.6|200182.6|200076.2|200104.2|199990.7|723
1650469800000|2022-04-20 15:50:00|200155.3|200005.3|200184.7|200034.7|200213.5|200082.8|200108|199958|763
1650470100000|2022-04-20 15:55:00|200184.4|200034.4|200106.1|199956.1|200186.8|200036.8|199960.3|199855.5|810
1650470400000|2022-04-20 16:00:00|200107.2|199957.2|200100|199950|200114.3|199964.3|200040.6|199890.6|730
1650470700000|2022-04-20 16:05:00|200100.2|199950.2|200144.5|199994.5|200150.9|200047.1|200044.3|199928.9|657
1650471000000|2022-04-20 16:10:00|200145.8|199995.8|200242.3|200092.3|200250.5|200105.6|200080.1|199986|745
1650471300000|2022-04-20 16:15:00|200241.9|200091.9|200274.9|200124.9|200314.1|200164.1|200207|200082.6|683
1650471600000|2022-04-20 16:20:00|200274.4|200124.4|200267.4|200117.4|200280.2|200130.2|200204.1|200054.1|669
1650471900000|2022-04-20 16:25:00|200266.9|200116.9|200407.5|200257.5|200447.1|200322.6|200262.9|200112.9|659
1650472200000|2022-04-20 16:30:00|200406.9|200256.9|200309.5|200159.5|200412|200294.8|200251.6|200145.6|700
1650472500000|2022-04-20 16:35:00|200309.1|200159.1|200299.6|200149.6|200330.3|200223.4|200243.1|200132.9|573
1650472800000|2022-04-20 16:40:00|200299.3|200149.3|200283.8|200133.8|200318.6|200191.5|200230.8|200120.4|734
1650473100000|2022-04-20 16:45:00|200285.7|200135.7|200269.2|200119.2|200285.7|200152.4|200202.4|200059.1|630
1650473400000|2022-04-20 16:50:00|200267.8|200117.8|200231.8|200081.8|200278.5|200132|200182|200073.7|651
1650473700000|2022-04-20 16:55:00|200230.9|200080.9|200388.3|200238.3|200415|200314.4|200226.7|200076.7|741
1650474000000|2022-04-20 17:00:00|200386.4|200236.4|200368.8|200218.8|200406.2|200304.3|200303|200196.2|918
1650474300000|2022-04-20 17:05:00|200369.3|200219.3|200430.7|200280.7|200434.6|200284.6|200305.6|200197.9|825
1650474600000|2022-04-20 17:10:00|200433.3|200283.3|200446.5|200296.5|200492.7|200342.7|200320.3|200213.7|790
1650474900000|2022-04-20 17:15:00|200446.2|200296.2|200462.9|200312.9|200503|200390.8|200413.4|200263.4|631
1650475200000|2022-04-20 17:20:00|200460.3|200310.3|200342.2|200192.2|200484.4|200334.4|200285.4|200165.4|651
1650475500000|2022-04-20 17:25:00|200342|200192|200461.5|200311.5|200464.1|200314.1|200268.5|200169|644
1650475800000|2022-04-20 17:30:00|200463.6|200313.6|200444.1|200294.1|200496.4|200346.4|200440.1|200290.1|642
1650476100000|2022-04-20 17:35:00|200444.2|200294.2|200437|200287|200461.7|200311.7|200430.8|200280.8|619
1650476400000|2022-04-20 17:40:00|200437.1|200287.1|200403.9|200253.9|200499.7|200364|200352.7|200245.5|740
1650476700000|2022-04-20 17:45:00|200402.6|200252.6|200408.5|200258.5|200414.5|200311.1|200342.7|200192.7|589
1650477000000|2022-04-20 17:50:00|200408.9|200258.9|200379.9|200229.9|200412.5|200292.3|200331|200212.1|525
1650477300000|2022-04-20 17:55:00|200380.2|200230.2|200422.5|200272.5|200438.9|200288.9|200376.9|200226.9|520
1650477600000|2022-04-20 18:00:00|200419.7|200269.7|200208.6|200058.6|200432.5|200282.5|200207.1|200057.1|652
1650477900000|2022-04-20 18:05:00|200207.8|200057.8|200164.4|200014.4|200242.5|200092.5|200158.4|200008.4|592
1650478200000|2022-04-20 18:10:00|200158.8|200008.8|200283.2|200133.2|200296.3|200146.3|200155.8|200005.8|705
1650478500000|2022-04-20 18:15:00|200287.6|200137.6|200317.6|200167.6|200318.4|200168.4|200235.9|200085.9|651
1650478800000|2022-04-20 18:20:00|200313.7|200163.7|200135.5|199985.5|200325.4|200175.4|200131.6|199981.6|745
1650479100000|2022-04-20 18:25:00|200146.2|199996.2|200280.4|200130.4|200314|200190.7|200136.8|199986.8|735
1650479400000|2022-04-20 18:30:00|200287.3|200137.3|200194.8|200044.8|200318.9|200168.9|200130.3|199986.2|796
1650479700000|2022-04-20 18:35:00|200194.5|200044.5|200216.3|200066.3|200268.5|200119.3|200141.9|200042.5|751
1650480000000|2022-04-20 18:40:00|200215.7|200065.7|200219.2|200069.2|200333.6|200183.6|200195|200045|732
1650480300000|2022-04-20 18:45:00|200219.7|200069.7|200185.5|200035.5|200237.7|200125.1|200159.6|200021.9|603
1650480600000|2022-04-20 18:50:00|200185.3|200035.3|200402.3|200252.3|200410.4|200260.4|200129.7|200026.2|651
1650480900000|2022-04-20 18:55:00|200422.7|200272.7|200273.8|200123.8|200435.8|200285.8|200240|200090|723
1650481200000|2022-04-20 19:00:00|200274.6|200124.6|200260.3|200110.3|200274.6|200124.6|200168.8|200018.8|670
1650481500000|2022-04-20 19:05:00|200260.5|200110.5|200426.6|200276.6|200435.6|200285.6|200260|200110|562
1650481800000|2022-04-20 19:10:00|200426.4|200276.4|200334.8|200184.8|200439.3|200289.3|200328.3|200178.3|581
1650482100000|2022-04-20 19:15:00|200334.7|200184.7|200401.3|200251.3|200416|200266|200334.2|200184.2|567
1650482400000|2022-04-20 19:20:00|200400|200250|200391.4|200241.4|200403.3|200253.3|200358.5|200208.5|659
1650482700000|2022-04-20 19:25:00|200376.4|200226.4|200404.3|200254.3|200415.7|200311.5|200314.9|200207.1|769
1650483000000|2022-04-20 19:30:00|200404.7|200254.7|200447|200297|200454.1|200304.1|200348.7|200223.6|727
1650483300000|2022-04-20 19:35:00|200445.7|200295.7|200440.2|200290.2|200459.4|200339.7|200389.5|200261|632
1650483600000|2022-04-20 19:40:00|200440.6|200290.6|200369.3|200219.3|200440.6|200290.6|200363.3|200213.3|645
1650483900000|2022-04-20 19:45:00|200368.9|200218.9|200189.1|200039.1|200375.3|200225.3|200167.8|200017.8|775
1650484200000|2022-04-20 19:50:00|200186.6|200036.6|200163.6|200013.6|200221.5|200071.5|200066|199916|867
1650484500000|2022-04-20 19:55:00|200163.5|200013.5|200063.7|199913.7|200180.8|200030.8|200012|199907|799
1650484800000|2022-04-20 20:00:00|200063.6|199913.6|200054.9|199904.9|200092.9|199942.9|200051.5|199901.5|716
1650485100000|2022-04-20 20:05:00|200055.2|199905.2|199971.8|199821.8|200055.3|199941.8|199928.7|199814.8|812
1650485400000|2022-04-20 20:10:00|199971.9|199821.9|199919.4|199769.4|200007.8|199857.8|199908|199758|739
1650485700000|2022-04-20 20:15:00|199920.3|199770.3|199943.4|199793.4|199954.5|199852.7|199889.8|199739.8|478
1650486000000|2022-04-20 20:20:00|199943.7|199793.7|199946.5|199796.5|199952.1|199802.1|199909.7|199759.7|434
1650486300000|2022-04-20 20:25:00|199946.3|199796.3|199928.9|199778.9|199949.7|199799.7|199922.6|199772.6|355
1650486600000|2022-04-20 20:30:00|199928.3|199778.3|199936.3|199786.3|199949.1|199799.1|199926.2|199776.2|362
1650486900000|2022-04-20 20:35:00|199937.6|199787.6|199947.2|199797.2|199949.3|199799.3|199927.9|199777.9|357
1650487200000|2022-04-20 20:40:00|199946|199796|199949.1|199799.1|199951.6|199801.6|199930.9|199780.9|317
1650487500000|2022-04-20 20:45:00|199948.3|199798.3|199973.5|199823.5|199998.4|199848.4|199943.4|199793.4|418
1650487800000|2022-04-20 20:50:00|199974.4|199824.4|199969.6|199819.6|199977.8|199827.8|199963.7|199813.7|363
1650488100000|2022-04-20 20:55:00|199963.5|199813.5|200115.6|199805.6|200124.4|199845.8|199903.1|199729.3|767
1650488400000|2022-04-20 21:00:00|200104.9|199794.9|200106.9|199796.9|200190.5|199880.5|200068.4|199758.4|95
1650488700000|2022-04-20 21:05:00|200105|199795|200125.7|199815.7|200151.3|199841.3|200099|199789|94
1650489000000|2022-04-20 21:10:00|200115.2|199805.2|200128.9|199818.9|200168.8|199858.8|200067.1|199757.1|279
1650489300000|2022-04-20 21:15:00|200129.9|199819.9|200132.5|199822.5|200172.5|199862.5|200054.6|199744.6|180
1650489600000|2022-04-20 21:20:00|200140.5|199830.5|200086.4|199776.4|200147.6|199837.6|200049|199739|239
1650489900000|2022-04-20 21:25:00|200090.1|199780.1|200134.1|199824.1|200199.1|199889.1|200057.6|199747.6|170
1650490200000|2022-04-20 21:30:00|200112.3|199802.3|200113.7|199803.7|200132.4|199822.4|200071.4|199761.4|394
1650490500000|2022-04-20 21:35:00|200106.8|199796.8|200100.2|199790.2|200130.1|199820.1|200025.4|199715.4|118
1650490800000|2022-04-20 21:40:00|200128.4|199818.4|200137.8|199827.8|200137.8|199827.8|200034.7|199724.7|168
1650491100000|2022-04-20 21:45:00|200130.7|199820.7|200064.3|199754.3|200147.9|199837.9|200031.7|199721.7|179
1650491400000|2022-04-20 21:50:00|200083.6|199773.6|200134.5|199824.5|200149.6|199839.6|199967.3|199657.3|273
1650491700000|2022-04-20 21:55:00|200136.6|199826.6|200277.3|199967.3|200290|199980|199950.8|199640.8|345
1650492000000|2022-04-20 22:00:00|200262.9|199952.9|199956|199806|200262.9|199952.9|199946.1|199701.9|674
1650492300000|2022-04-20 22:05:00|199959.4|199809.4|199977.3|199827.3|200085.6|199888.7|199953.7|199780.8|418
1650492600000|2022-04-20 22:10:00|199985.1|199835.1|199956.7|199806.7|200001.6|199851.6|199942.2|199792.2|485
1650492900000|2022-04-20 22:15:00|199956.3|199806.3|199907.1|199757.1|199962.7|199812.7|199897|199747|589
1650493200000|2022-04-20 22:20:00|199901.9|199751.9|199888.4|199738.4|199905.7|199755.7|199878.3|199728.3|325
1650493500000|2022-04-20 22:25:00|199890|199740|199884.7|199734.7|199910.8|199760.8|199879.6|199729.6|304
1650493800000|2022-04-20 22:30:00|199886.1|199736.1|199893.9|199743.9|199924.6|199774.6|199881.3|199731.3|330
1650494100000|2022-04-20 22:35:00|199894|199744|199903.8|199753.8|199939.8|199789.8|199877.1|199727.1|203
1650494400000|2022-04-20 22:40:00|199895.6|199745.6|199924.2|199774.2|199932.6|199782.6|199858|199708|315
1650494700000|2022-04-20 22:45:00|199916.9|199766.9|199986.7|199836.7|200039|199851.4|199879.6|199705|467
1650495000000|2022-04-20 22:50:00|199993.7|199843.7|200023.4|199873.4|200027|199877|199966.5|199816.5|444
1650495300000|2022-04-20 22:55:00|200023.8|199873.8|200013.2|199863.2|200031.8|199881.8|199992.9|199842.9|371
1650495600000|2022-04-20 23:00:00|200005.4|199855.4|199956.9|199806.9|200008.4|199858.4|199949.7|199799.7|494
1650495900000|2022-04-20 23:05:00|199949.9|199799.9|200015.7|199865.7|200019.6|199869.6|199941.6|199791.6|317
1650496200000|2022-04-20 23:10:00|200013.1|199863.1|200012.2|199862.2|200028.7|199878.7|199984.7|199834.7|235
1650496500000|2022-04-20 23:15:00|200005.5|199855.5|200011.3|199861.3|200035.5|199885.5|199982|199832|241
1650496800000|2022-04-20 23:20:00|200011.5|199861.5|199990.6|199840.6|200030.1|199880.1|199974.3|199824.3|251
1650497100000|2022-04-20 23:25:00|199989.7|199839.7|199985.3|199835.3|199999.9|199849.9|199972.7|199822.7|477
1650497400000|2022-04-20 23:30:00|199983.4|199833.4|199981.5|199831.5|199991.4|199841.4|199966.4|199816.4|395
1650497700000|2022-04-20 23:35:00|199988.2|199838.2|199988.7|199838.7|200010.1|199860.1|199971.4|199821.4|356
1650498000000|2022-04-20 23:40:00|199987.4|199837.4|199981.4|199831.4|199993.9|199843.9|199972.1|199822.1|341
1650498300000|2022-04-20 23:45:00|199993.3|199843.3|199919.8|199769.8|200001.3|199851.3|199909.7|199759.7|502
1650498600000|2022-04-20 23:50:00|199919.7|199769.7|199926.2|199776.2|199942.9|199792.9|199902|199752|393
1650498900000|2022-04-20 23:55:00|199926.6|199776.6|199949.4|199799.4|199964.3|199814.3|199923.8|199773.8|349
1650499200000|2022-04-21 00:00:00|199949|199799|199989.8|199839.8|200011.1|199861.1|199908.2|199758.2|548
1650499500000|2022-04-21 00:05:00|199988.8|199838.8|200020.6|199870.6|200036.7|199886.7|199966.7|199816.7|539
1650499800000|2022-04-21 00:10:00|200020.7|199870.7|200058.9|199908.9|200060.3|199910.3|200000.4|199850.4|614
1650500100000|2022-04-21 00:15:00|200062.8|199912.8|200071|199921|200107.3|199957.3|200036.7|199886.7|764
1650500400000|2022-04-21 00:20:00|200072.2|199922.2|200101.4|199951.4|200113.6|199963.6|200058|199908|775
1650500700000|2022-04-21 00:25:00|200101.5|199951.5|200096.6|199946.6|200112.4|199962.4|200079.4|199929.4|569
1650501000000|2022-04-21 00:30:00|200097.4|199947.4|200110.4|199960.4|200123.8|199973.8|200088.2|199938.2|707
1650501300000|2022-04-21 00:35:00|200100.7|199950.7|200134.2|199984.2|200151.6|200001.6|200091.7|199941.7|557
1650501600000|2022-04-21 00:40:00|200134.8|199984.8|200123.4|199973.4|200147|199997|200090.6|199940.6|465
1650501900000|2022-04-21 00:45:00|200120.8|199970.8|200138.2|199988.2|200146|199996|200092|199942|523
1650502200000|2022-04-21 00:50:00|200136.2|199986.2|200121|199971|200155.5|200005.5|200109.9|199959.9|573
1650502500000|2022-04-21 00:55:00|200123.8|199973.8|200118.2|199968.2|200154.6|200004.6|200097.6|199947.6|632
1650502800000|2022-04-21 01:00:00|200114.6|199964.6|199988.2|199838.2|200119.6|199969.6|199965.7|199815.7|784
1650503100000|2022-04-21 01:05:00|199989.8|199839.8|199955.4|199805.4|200003.5|199853.5|199943.4|199793.4|781
1650503400000|2022-04-21 01:10:00|199957.3|199807.3|199964.6|199814.6|199993.1|199843.1|199941.9|199791.9|750
1650503700000|2022-04-21 01:15:00|199963.5|199813.5|199927|199777|200008.2|199858.2|199925.4|199775.4|591
1650504000000|2022-04-21 01:20:00|199934.4|199784.4|199976.8|199826.8|199991|199841|199926.4|199776.4|609
1650504300000|2022-04-21 01:25:00|199976.6|199826.6|200014|199864|200024.6|199874.6|199971.6|199821.6|761
1650504600000|2022-04-21 01:30:00|200013.4|199863.4|200009.5|199859.5|200041.4|199891.4|200000.4|199850.4|672
1650504900000|2022-04-21 01:35:00|200012.9|199862.9|199996.9|199846.9|200019.4|199869.4|199969.1|199819.1|599
1650505200000|2022-04-21 01:40:00|199996.7|199846.7|199938.3|199788.3|200006.6|199856.6|199923.5|199773.5|512
1650505500000|2022-04-21 01:45:00|199939.3|199789.3|199892.7|199742.7|199948.3|199798.3|199889.3|199739.3|394
1650505800000|2022-04-21 01:50:00|199892.3|199742.3|199950.5|199800.5|199953.5|199803.5|199882.7|199732.7|447
1650506100000|2022-04-21 01:55:00|199952|199802|199940.7|199790.7|199959.9|199809.9|199927.4|199777.4|425
1650506400000|2022-04-21 02:00:00|199938.5|199788.5|199982.8|199832.8|200006.8|199856.8|199938.5|199788.5|456
1650506700000|2022-04-21 02:05:00|199983.1|199833.1|199979.1|199829.1|200003.6|199853.6|199952.8|199802.8|438
1650507000000|2022-04-21 02:10:00|199980.1|199830.1|199986.6|199836.6|200009.1|199859.1|199943.3|199793.3|455
1650507300000|2022-04-21 02:15:00|199987.3|199837.3|199933.6|199783.6|199987.9|199837.9|199926|199776|481
1650507600000|2022-04-21 02:20:00|199934.3|199784.3|199960.8|199810.8|199972.1|199822.1|199932.5|199782.5|392
1650507900000|2022-04-21 02:25:00|199962.2|199812.2|199970.8|199820.8|199974.8|199824.8|199934.9|199784.9|419
1650508200000|2022-04-21 02:30:00|199970.5|199820.5|199924.8|199774.8|199976.5|199826.5|199919.4|199769.4|468
1650508500000|2022-04-21 02:35:00|199924.2|199774.2|199924|199774|199972|199822|199912|199762|494
1650508800000|2022-04-21 02:40:00|199926.1|199776.1|199940.7|199790.7|199959.8|199809.8|199920.5|199770.5|465
1650509100000|2022-04-21 02:45:00|199940.9|199790.9|199969.2|199819.2|199972.5|199822.5|199937.1|199787.1|371
1650509400000|2022-04-21 02:50:00|199969.8|199819.8|200001.5|199851.5|200008.7|199858.7|199960.7|199810.7|375
1650509700000|2022-04-21 02:55:00|200006.9|199856.9|200123.5|199973.5|200125.3|199975.3|199995.3|199845.3|588
1650510000000|2022-04-21 03:00:00|200130.4|199980.4|200178|200028|200221.4|200071.4|200125.8|199975.8|755
1650510300000|2022-04-21 03:05:00|200181.2|200031.2|200210.1|200060.1|200261.3|200111.3|200176.4|200026.4|660
1650510600000|2022-04-21 03:10:00|200212.7|200062.7|200209.1|200059.1|200222.6|200072.6|200204.4|200054.4|694
1650510900000|2022-04-21 03:15:00|200209.3|200059.3|200229.2|200079.2|200239.3|200089.3|200206.9|200056.9|693
1650511200000|2022-04-21 03:20:00|200228.1|200078.1|200257.6|200107.6|200285.9|200135.9|200224.8|200074.8|667
1650511500000|2022-04-21 03:25:00|200262.3|200112.3|200277.8|200127.8|200318.5|200168.5|200248.4|200098.4|632
1650511800000|2022-04-21 03:30:00|200272.4|200122.4|200324.9|200174.9|200345|200195|200271.6|200121.6|602
1650512100000|2022-04-21 03:35:00|200326.1|200176.1|200332.9|200182.9|200373.2|200223.2|200319.5|200169.5|644
1650512400000|2022-04-21 03:40:00|200329.3|200179.3|200262.5|200112.5|200342.2|200192.2|200260.1|200110.1|536
1650512700000|2022-04-21 03:45:00|200264.3|200114.3|200293.2|200143.2|200299.8|200149.8|200262.5|200112.5|549
1650513000000|2022-04-21 03:50:00|200288.6|200138.6|200346.8|200196.8|200363.8|200213.8|200288.6|200138.6|660
1650513300000|2022-04-21 03:55:00|200354.3|200204.3|200324.1|200174.1|200375|200225|200324.1|200174.1|617
1650513600000|2022-04-21 04:00:00|200325.9|200175.9|200265.5|200115.5|200329.6|200179.6|200249.1|200099.1|616
1650513900000|2022-04-21 04:05:00|200262.7|200112.7|200261|200111|200270.4|200120.4|200247.6|200097.6|332
1650514200000|2022-04-21 04:10:00|200262.1|200112.1|200256.4|200106.4|200295|200145|200248.6|200098.6|579
1650514500000|2022-04-21 04:15:00|200256|200106|200217.2|200067.2|200256.2|200106.2|200193.9|200043.9|641
1650514800000|2022-04-21 04:20:00|200217.9|200067.9|200258.1|200108.1|200264.1|200114.1|200213.3|200063.3|506
1650515100000|2022-04-21 04:25:00|200257.7|200107.7|200222.9|200072.9|200272.6|200122.6|200218.6|200068.6|607
1650515400000|2022-04-21 04:30:00|200222.8|200072.8|200186|200036|200228.6|200078.6|200179|200029|552
1650515700000|2022-04-21 04:35:00|200186.3|200036.3|200209.3|200059.3|200223.7|200073.7|200178.6|200028.6|356
1650516000000|2022-04-21 04:40:00|200208.2|200058.2|200211.7|200061.7|200222.8|200072.8|200203.8|200053.8|502
1650516300000|2022-04-21 04:45:00|200211.4|200061.4|200248.9|200098.9|200260.2|200110.2|200208.8|200058.8|655
1650516600000|2022-04-21 04:50:00|200247.9|200097.9|200263.2|200113.2|200264.4|200114.4|200221.2|200071.2|532
1650516900000|2022-04-21 04:55:00|200258.9|200108.9|200261.7|200111.7|200266.5|200116.5|200248.3|200098.3|519
1650517200000|2022-04-21 05:00:00|200258.3|200108.3|200235.7|200085.7|200272.9|200122.9|200214.5|200064.5|575
1650517500000|2022-04-21 05:05:00|200235.8|200085.8|200171.3|200021.3|200235.9|200085.9|200112.2|199962.2|670
1650517800000|2022-04-21 05:10:00|200173.4|200023.4|200070.4|199920.4|200204.2|200054.2|200056.9|199906.9|560
1650518100000|2022-04-21 05:15:00|200070.1|199920.1|200007.5|199857.5|200070.1|199920.1|200001.9|199851.9|496
1650518400000|2022-04-21 05:20:00|200006.1|199856.1|200008.4|199858.4|200046.4|199896.4|199988.4|199838.4|527
1650518700000|2022-04-21 05:25:00|200007.4|199857.4|200006.8|199856.8|200041.8|199891.8|199987.5|199837.5|369
1650519000000|2022-04-21 05:30:00|200006.6|199856.6|200105.1|199955.1|200110.2|199960.2|200001.7|199851.7|402
1650519300000|2022-04-21 05:35:00|200104.7|199954.7|200106.1|199956.1|200114.6|199964.6|200101.3|199951.3|464
1650519600000|2022-04-21 05:40:00|200106.2|199956.2|200107.2|199957.2|200111.8|199961.8|200101|199951|474
1650519900000|2022-04-21 05:45:00|200108.4|199958.4|200106.8|199956.8|200116.6|199966.6|200097.9|199947.9|361
1650520200000|2022-04-21 05:50:00|200106.9|199956.9|200074|199924|200113.7|199963.7|200033.9|199883.9|439
1650520500000|2022-04-21 05:55:00|200076.2|199926.2|200150.5|200000.5|200167|200017|200054|199904|512
1650520800000|2022-04-21 06:00:00|200150.7|200000.7|200179.4|200029.4|200183.5|200033.5|200097.8|199947.8|661
1650521100000|2022-04-21 06:05:00|200178.8|200028.8|200100.6|199950.6|200190.5|200040.5|200077.5|199927.5|701
1650521400000|2022-04-21 06:10:00|200100.2|199950.2|200142.8|199992.8|200195.5|200045.5|200095.1|199945.1|738
1650521700000|2022-04-21 06:15:00|200143.7|199993.7|200124.6|199974.6|200216|200066|200122.4|199972.4|705
1650522000000|2022-04-21 06:20:00|200123.4|199973.4|200141.5|199991.5|200149.8|199999.8|200095.1|199945.1|686
1650522300000|2022-04-21 06:25:00|200146.9|199996.9|200063.7|199913.7|200189.6|200039.6|200063.7|199913.7|578
1650522600000|2022-04-21 06:30:00|200064.6|199914.6|200099.9|199949.9|200145.2|199995.2|200025.7|199875.7|944
1650522900000|2022-04-21 06:35:00|200099.1|199949.1|200049.1|199899.1|200105.4|199955.4|200017.9|199867.9|745
1650523200000|2022-04-21 06:40:00|200048.8|199898.8|199873.2|199723.2|200066.7|199916.7|199859.1|199709.1|813
1650523500000|2022-04-21 06:45:00|199871.3|199721.3|199985.2|199835.2|199991.8|199841.8|199869.2|199719.2|760
1650523800000|2022-04-21 06:50:00|199986.7|199836.7|199982.7|199832.7|200034.9|199884.9|199970.9|199820.9|602
1650524100000|2022-04-21 06:55:00|199982.4|199832.4|199935.6|199785.6|200019|199869|199932.9|199782.9|698
1650524400000|2022-04-21 07:00:00|199938.3|199788.3|200190.5|200040.5|200192.1|200042.1|199934.8|199784.8|904
1650524700000|2022-04-21 07:05:00|200192.4|200042.4|200312.8|200162.8|200363|200213|200192.4|200042.4|908
1650525000000|2022-04-21 07:10:00|200316.7|200166.7|200274.7|200124.7|200368.4|200218.4|200267.7|200117.7|848
1650525300000|2022-04-21 07:15:00|200273.3|200123.3|200344.3|200194.3|200354.7|200204.7|200226.9|200076.9|888
1650525600000|2022-04-21 07:20:00|200344.4|200194.4|200389.2|200239.2|200459|200309|200341.6|200191.6|909
1650525900000|2022-04-21 07:25:00|200387.3|200237.3|200258.5|200108.5|200393.1|200243.1|200254.5|200104.5|924
1650526200000|2022-04-21 07:30:00|200257.2|200107.2|200313.7|200163.7|200418|200268|200257.2|200107.2|882
1650526500000|2022-04-21 07:35:00|200315.7|200165.7|200151.4|200001.4|200320.6|200170.6|200137|199987|788
1650526800000|2022-04-21 07:40:00|200151.8|200001.8|200210.5|200060.5|200210.5|200060.5|200133|199983|591
1650527100000|2022-04-21 07:45:00|200210.6|200060.6|200303.9|200153.9|200325.4|200175.4|200208.3|200058.3|678
1650527400000|2022-04-21 07:50:00|200304.3|200154.3|200231.7|200081.7|200310.6|200160.6|200213.8|200063.8|754
1650527700000|2022-04-21 07:55:00|200232.1|200082.1|200232.6|200082.6|200293.2|200143.2|200190.5|200040.5|819
1650528000000|2022-04-21 08:00:00|200232.9|200082.9|200351.8|200201.8|200357.7|200207.7|200228.6|200078.6|724
1650528300000|2022-04-21 08:05:00|200351.4|200201.4|200438.8|200288.8|200544.1|200394.1|200349.3|200199.3|644
1650528600000|2022-04-21 08:10:00|200435.2|200285.2|200369.3|200219.3|200466.9|200316.9|200368.4|200218.4|707
1650528900000|2022-04-21 08:15:00|200368.7|200218.7|200397.6|200247.6|200428.1|200278.1|200353.6|200203.6|630
1650529200000|2022-04-21 08:20:00|200397.7|200247.7|200543.9|200393.9|200549.2|200399.2|200385.1|200235.1|786
1650529500000|2022-04-21 08:25:00|200542.4|200392.4|200542.6|200392.6|200586.4|200436.4|200516.6|200366.6|747
1650529800000|2022-04-21 08:30:00|200544.7|200394.7|200689.1|200539.1|200720.3|200570.3|200543|200393|810
1650530100000|2022-04-21 08:35:00|200687.8|200537.8|200678.3|200528.3|200714.6|200564.6|200670.6|200520.6|726
1650530400000|2022-04-21 08:40:00|200679.4|200529.4|200677.6|200527.6|200691.2|200541.2|200640.2|200490.2|731
1650530700000|2022-04-21 08:45:00|200680.3|200530.3|200714.1|200564.1|200722|200572|200656.5|200506.5|718
1650531000000|2022-04-21 08:50:00|200712.9|200562.9|200677.8|200527.8|200766.7|200616.7|200655.1|200523.1|625
1650531300000|2022-04-21 08:55:00|200678.8|200528.8|200743.6|200593.6|200756.7|200606.7|200676.5|200526.5|490
1650531600000|2022-04-21 09:00:00|200745.5|200595.5|200730|200580|200745.7|200595.7|200723.6|200573.6|394
1650531900000|2022-04-21 09:05:00|200730.9|200580.9|200737.2|200587.2|200805|200655|200730.6|200580.6|446
1650532200000|2022-04-21 09:10:00|200737.1|200587.1|200648.3|200498.3|200740.4|200590.4|200642|200492|437
1650532500000|2022-04-21 09:15:00|200648.8|200498.8|200664.2|200514.2|200682.2|200532.2|200630.2|200480.2|617
1650532800000|2022-04-21 09:20:00|200663.8|200513.8|200633.5|200483.5|200729.6|200579.6|200632.1|200482.1|633
1650533100000|2022-04-21 09:25:00|200629.5|200479.5|200636.4|200486.4|200677.9|200527.9|200629.5|200479.5|728
1650533400000|2022-04-21 09:30:00|200636.9|200486.9|200648.5|200498.5|200669.9|200519.9|200623.4|200473.4|608
1650533700000|2022-04-21 09:35:00|200646.6|200496.6|200712.9|200562.9|200736.6|200586.6|200634.8|200484.8|622
1650534000000|2022-04-21 09:40:00|200712.6|200562.6|200721.4|200571.4|200728.1|200578.1|200681.8|200531.8|457
1650534300000|2022-04-21 09:45:00|200720.5|200570.5|200768.4|200618.4|200791.1|200641.1|200711.5|200561.5|579
1650534600000|2022-04-21 09:50:00|200768.5|200618.5|200724|200574|200768.9|200618.9|200682|200532|576
1650534900000|2022-04-21 09:55:00|200724.8|200574.8|200728.2|200578.2|200734.2|200584.2|200691.4|200541.4|481
1650535200000|2022-04-21 10:00:00|200728.5|200578.5|200729.1|200579.1|200774.5|200624.5|200718.5|200568.5|511
1650535500000|2022-04-21 10:05:00|200729.4|200579.4|200697.1|200547.1|200729.4|200579.4|200598.7|200448.7|602
1650535800000|2022-04-21 10:10:00|200696.6|200546.6|200684.2|200534.2|200731.2|200581.2|200677.9|200527.9|411
1650536100000|2022-04-21 10:15:00|200683.5|200533.5|200651.4|200501.4|200691.4|200541.4|200634.5|200484.5|573
1650536400000|2022-04-21 10:20:00|200640.7|200490.7|200586.4|200436.4|200645.1|200495.1|200567.5|200417.5|569
1650536700000|2022-04-21 10:25:00|200596.6|200446.6|200600.3|200450.3|200617.4|200467.4|200587.6|200437.6|645
1650537000000|2022-04-21 10:30:00|200607.8|200457.8|200554.4|200404.4|200610|200460|200514.7|200364.7|677
1650537300000|2022-04-21 10:35:00|200566.5|200416.5|200570.6|200420.6|200577.3|200427.3|200543.5|200393.5|635
1650537600000|2022-04-21 10:40:00|200571.2|200421.2|200600.8|200450.8|200606.9|200456.9|200555.7|200405.7|574
1650537900000|2022-04-21 10:45:00|200601.2|200451.2|200691.9|200541.9|200697|200547|200596.6|200446.6|752
1650538200000|2022-04-21 10:50:00|200693.4|200543.4|200679.4|200529.4|200696.8|200546.8|200645|200495|640
1650538500000|2022-04-21 10:55:00|200678.9|200528.9|200722.3|200572.3|200728.4|200578.4|200676.5|200526.5|673
1650538800000|2022-04-21 11:00:00|200719.7|200569.7|200930.4|200780.4|200988.5|200838.5|200719.7|200569.7|689
1650539100000|2022-04-21 11:05:00|200935.5|200785.5|200948.2|200798.2|201041.4|200944.5|200933.3|200783.3|783
1650539400000|2022-04-21 11:10:00|200947.7|200797.7|201097.1|200947.1|201160.7|201010.7|200944.1|200794.1|771
1650539700000|2022-04-21 11:15:00|201096.3|200946.3|201179.9|201029.9|201182.4|201032.4|201034|200884|658
1650540000000|2022-04-21 11:20:00|201179.8|201029.8|201228.2|201078.2|201318.1|201168.1|201108|200958|741
1650540300000|2022-04-21 11:25:00|201227.3|201077.3|201080.1|200930.1|201235.4|201085.4|201066|200916|702
1650540600000|2022-04-21 11:30:00|201078.7|200928.7|201128.9|200978.9|201140.6|201030.7|201078.5|200928.5|646
1650540900000|2022-04-21 11:35:00|201128.7|200978.7|201131.3|200981.3|201169.3|201064.1|201105.9|200976.5|534
1650541200000|2022-04-21 11:40:00|201131.4|200981.4|201158.6|201008.6|201160.5|201057.4|201101.1|200977.1|599
1650541500000|2022-04-21 11:45:00|201157|201007|201248.3|201098.3|201262.5|201112.5|201116.6|201005.4|650
1650541800000|2022-04-21 11:50:00|201249.5|201099.5|201212|201062|201344.6|201223|201206.1|201056.1|680
1650542100000|2022-04-21 11:55:00|201213.5|201063.5|201210.8|201060.8|201214.3|201097.4|201112.8|201010.1|763
1650542400000|2022-04-21 12:00:00|201215.4|201065.4|201091.9|200941.9|201262.2|201112.2|201073.9|200923.9|760
1650542700000|2022-04-21 12:05:00|201091.3|200941.3|201108|200958|201174.7|201024.7|201089.4|200939.4|653
1650543000000|2022-04-21 12:10:00|201108.3|200958.3|201070.8|200920.8|201214.3|201064.3|201068.9|200918.9|680
1650543300000|2022-04-21 12:15:00|201069.5|200919.5|200897.2|200747.2|201070.3|200953.3|200891.1|200741.1|726
1650543600000|2022-04-21 12:20:00|200903.3|200753.3|200862.7|200712.7|200944|200794|200801.5|200651.5|626
1650543900000|2022-04-21 12:25:00|200865.6|200715.6|200852.1|200702.1|200893.5|200760.4|200798.1|200674.4|543
1650544200000|2022-04-21 12:30:00|200852.3|200702.3|200894.6|200744.6|200937.4|200787.4|200842|200692|697
1650544500000|2022-04-21 12:35:00|200892|200742|200747.3|200597.3|200896.2|200746.2|200747.1|200597.1|712
1650544800000|2022-04-21 12:40:00|200748.1|200598.1|200562.8|200412.8|200765.5|200615.5|200551.5|200401.5|785
1650545100000|2022-04-21 12:45:00|200563.6|200413.6|200663.7|200513.7|200669.9|200526.1|200519.1|200413.6|664
1650545400000|2022-04-21 12:50:00|200663.1|200513.1|200744.2|200594.2|200757.5|200615.9|200621.8|200512.3|540
1650545700000|2022-04-21 12:55:00|200744.3|200594.3|200582.9|200432.9|200792.3|200642.3|200540.3|200426.9|648
1650546000000|2022-04-21 13:00:00|200590.6|200440.6|200681.4|200631.4|200771.1|200667.3|200590.6|200440.6|662
1650546300000|2022-04-21 13:05:00|200736.5|200586.5|200908.5|200758.5|200938.1|200788.1|200709.7|200580.7|670
1650546600000|2022-04-21 13:10:00|200912.1|200762.1|200804.2|200654.2|200913.8|200766.3|200791.1|200641.1|748
1650546900000|2022-04-21 13:15:00|200803.3|200653.3|200972.2|200822.2|201002.3|200892.3|200783.4|200651|695
1650547200000|2022-04-21 13:20:00|200972.5|200822.5|200924.1|200774.1|201020.3|200870.3|200874.1|200767.3|783
1650547500000|2022-04-21 13:25:00|200928.9|200778.9|200833|200783|200947.6|200834.6|200829.7|200728.7|719
1650547800000|2022-04-21 13:30:00|200832.3|200782.3|201044.8|200894.8|201102.1|200954.1|200827|200731.2|669
1650548100000|2022-04-21 13:35:00|201044.9|200894.9|201210.3|201060.3|201245.8|201119.8|200987|200837|695
1650548400000|2022-04-21 13:40:00|201212.4|201062.4|201060.8|200910.8|201227.1|201125.5|201047.8|200901.8|681
1650548700000|2022-04-21 13:45:00|201058.9|200908.9|201195.9|201045.9|201220|201120.1|201010|200902.2|677
1650549000000|2022-04-21 13:50:00|201196.5|201046.5|201467.3|201317.3|201467.3|201317.3|201099.2|200952.9|554
1650549300000|2022-04-21 13:55:00|201465|201315|201820.3|201670.3|201850.4|201733.9|201365.2|201215.2|752
1650549600000|2022-04-21 14:00:00|201818.5|201668.5|201699.2|201549.2|201818.9|201668.9|201584.4|201467.4|716
1650549900000|2022-04-21 14:05:00|201648.4|201598.4|201700.2|201550.2|201795|201689.9|201602.9|201489.1|615
1650550200000|2022-04-21 14:10:00|201702.7|201552.7|201734.1|201584.1|201745.5|201595.5|201594.1|201494.2|668
1650550500000|2022-04-21 14:15:00|201732.4|201582.4|201538.8|201388.8|201743.2|201593.2|201477|201327|681
1650550800000|2022-04-21 14:20:00|201536.7|201386.7|201606.2|201456.2|201699.4|201577.2|201533.6|201383.6|557
1650551100000|2022-04-21 14:25:00|201603.5|201453.5|201665.2|201515.2|201726.6|201585.1|201567|201451.1|645
1650551400000|2022-04-21 14:30:00|201676.2|201526.2|201836.1|201686.1|201836.4|201737|201676.2|201526.2|692
1650551700000|2022-04-21 14:35:00|201833.1|201683.1|201817.3|201767.3|201921|201819.6|201751.3|201650.6|635
1650552000000|2022-04-21 14:40:00|201864.3|201714.3|201900.3|201750.3|201950.8|201852.1|201780.8|201685.3|583
1650552300000|2022-04-21 14:45:00|201895|201745|202055.8|201905.8|202148.4|202034.9|201849.7|201745|705
1650552600000|2022-04-21 14:50:00|202069.1|201919.1|201941.1|201791.1|202113.9|202010.7|201860.7|201749.9|678
1650552900000|2022-04-21 14:55:00|201939.5|201789.5|201872.5|201722.5|201942.8|201792.8|201806.9|201676.6|692
1650553200000|2022-04-21 15:00:00|201873.1|201723.1|201923.8|201773.8|201963.8|201864.5|201810|201705.3|590
1650553500000|2022-04-21 15:05:00|201925.4|201775.4|201779.9|201629.9|201925.6|201788|201721.8|201603.2|601
1650553800000|2022-04-21 15:10:00|201780|201630|201714.9|201564.9|201807.7|201657.7|201625.1|201513.1|640
1650554100000|2022-04-21 15:15:00|201714.7|201564.7|201611.4|201461.4|201739.5|201622.1|201562.1|201455.2|671
1650554400000|2022-04-21 15:20:00|201610.9|201460.9|201505.7|201355.7|201701.5|201551.5|201499.8|201352.9|677
1650554700000|2022-04-21 15:25:00|201506.3|201356.3|201584|201434|201611.5|201506.3|201453|201344|563
1650555000000|2022-04-21 15:30:00|201584.4|201434.4|201652.4|201502.4|201752.5|201627.5|201527.8|201429.5|612
1650555300000|2022-04-21 15:35:00|201650.7|201500.7|201692.1|201542.1|201745.1|201643.2|201582.6|201432.6|682
1650555600000|2022-04-21 15:40:00|201691.4|201541.4|201862.8|201712.8|201882.4|201761.6|201622.4|201517.7|671
1650555900000|2022-04-21 15:45:00|201863.5|201713.5|201892.1|201742.1|201921.7|201771.7|201780.9|201643.7|617
1650556200000|2022-04-21 15:50:00|201890.3|201740.3|201852.5|201702.5|201917.8|201767.8|201744.9|201641.8|651
1650556500000|2022-04-21 15:55:00|201852.7|201702.7|201768.5|201618.5|201916|201813.3|201756.7|201608.3|653
1650556800000|2022-04-21 16:00:00|201769.3|201619.3|201762.3|201612.3|201779.1|201665.3|201715.3|201569.9|573
1650557100000|2022-04-21 16:05:00|201762.5|201612.5|201864.3|201714.3|201868.4|201764.6|201678.6|201571.9|534
1650557400000|2022-04-21 16:10:00|201863.6|201713.6|201915|201765|201977.8|201875.1|201836.5|201708.6|595
1650557700000|2022-04-21 16:15:00|201915.1|201765.1|201900|201750|201980|201830|201847.9|201745.8|509
1650558000000|2022-04-21 16:20:00|201896.6|201746.6|201797.3|201647.3|201929.1|201779.1|201733.3|201616.6|661
1650558300000|2022-04-21 16:25:00|201796.3|201646.3|201885.6|201735.6|201889.7|201739.7|201716.6|201566.6|631
1650558600000|2022-04-21 16:30:00|201886|201736|201840.2|201690.2|201974.9|201843.2|201792|201685.3|653
1650558900000|2022-04-21 16:35:00|201841.5|201691.5|201972|201822|201974.4|201867.1|201832|201687.1|555
1650559200000|2022-04-21 16:40:00|201971.2|201821.2|201937.2|201787.2|201977.2|201878.3|201818.6|201718.6|584
1650559500000|2022-04-21 16:45:00|201936.5|201786.5|202015.6|201865.6|202017.8|201916.4|201902.3|201781.8|606
1650559800000|2022-04-21 16:50:00|202014.9|201864.9|202281|202131|202289.7|202139.7|201973.9|201864.7|583
1650560100000|2022-04-21 16:55:00|202279.5|202129.5|202408.8|202258.8|202408.8|202282.2|202217.9|202094.2|669
1650560400000|2022-04-21 17:00:00|202414|202264|202420.6|202270.6|202462.8|202340.9|202384.4|202257.9|664
1650560700000|2022-04-21 17:05:00|202420.9|202270.9|202310.6|202160.6|202465.7|202353.9|202292.6|202142.6|617
1650561000000|2022-04-21 17:10:00|202309.8|202159.8|202129.3|201979.3|202309.8|202174.4|202126.8|201976.8|553
1650561300000|2022-04-21 17:15:00|202129.7|201979.7|202220.7|202070.7|202278.8|202128.8|202044.7|201941.8|617
1650561600000|2022-04-21 17:20:00|202221|202071|202184.8|202034.8|202262.8|202112.9|202078|201969.9|680
1650561900000|2022-04-21 17:25:00|202191.4|202041.4|202096.7|201946.7|202363.9|202213.9|202094.3|201944.3|653
1650562200000|2022-04-21 17:30:00|202095.3|201945.3|202083.7|201933.7|202108.9|201958.9|202038.2|201888.2|697
1650562500000|2022-04-21 17:35:00|202085.8|201935.8|202009.6|201859.6|202182.2|202032.2|201996.8|201846.8|649
1650562800000|2022-04-21 17:40:00|202010.8|201860.8|201960.5|201810.5|202035.7|201885.7|201947|201797|589
1650563100000|2022-04-21 17:45:00|201955.9|201805.9|201807.2|201657.2|201991.7|201841.7|201757.1|201607.1|655
1650563400000|2022-04-21 17:50:00|201808.3|201658.3|201980|201830|202000.7|201850.7|201800.4|201650.4|666
1650563700000|2022-04-21 17:55:00|201980.4|201830.4|201910.4|201760.4|202003|201853|201865.1|201746.1|698
1650564000000|2022-04-21 18:00:00|201911.7|201761.7|201891.6|201741.6|201987.6|201883|201826.4|201723.8|694
1650564300000|2022-04-21 18:05:00|201891.4|201741.4|201901.9|201751.9|201974|201824|201796.7|201671.7|595
1650564600000|2022-04-21 18:10:00|201901.4|201751.4|202053.1|201903.1|202079.1|201942.6|201865.1|201715.1|632
1650564900000|2022-04-21 18:15:00|202053.3|201903.3|201996.6|201846.6|202056.1|201908.8|201942|201792|615
1650565200000|2022-04-21 18:20:00|201996.2|201846.2|201881|201731|202013.6|201882|201809.4|201705.3|598
1650565500000|2022-04-21 18:25:00|201882|201732|201780.5|201730.5|201921.1|201771.1|201767.5|201663.2|624
1650565800000|2022-04-21 18:30:00|201779.6|201729.6|201790.7|201640.7|201918.4|201768.4|201687.2|201537.2|681
1650566100000|2022-04-21 18:35:00|201790.9|201640.9|201911.1|201761.1|201917.6|201807.8|201736.5|201586.5|660
1650566400000|2022-04-21 18:40:00|201910.8|201760.8|201932.8|201782.8|201993.1|201863.9|201853.6|201733|610
1650566700000|2022-04-21 18:45:00|201931.4|201781.4|202004.5|201854.5|202004.5|201854.5|201876.8|201763.6|614
1650567000000|2022-04-21 18:50:00|202009.6|201859.6|202062.5|201912.5|202103.1|201987.5|201992.7|201846.3|561
1650567300000|2022-04-21 18:55:00|202062.4|201912.4|202108.9|201958.9|202150.2|202045.5|201999.8|201897.5|678
1650567600000|2022-04-21 19:00:00|202110.6|201960.6|202089.5|201939.5|202141.8|202006|202056|201938.2|593
1650567900000|2022-04-21 19:05:00|202077.5|201927.5|202062.7|201912.7|202077.5|201927.5|202011.6|201861.6|527
1650568200000|2022-04-21 19:10:00|202066.4|201916.4|202091.2|201941.2|202112.2|201962.2|202035.8|201885.8|573
1650568500000|2022-04-21 19:15:00|202092.6|201942.6|202055.3|201905.3|202102.2|201952.2|202029.9|201879.9|612
1650568800000|2022-04-21 19:20:00|202055.4|201905.4|201958.1|201808.1|202097.1|201947.1|201943.5|201793.5|614
1650569100000|2022-04-21 19:25:00|201964|201814|201927.1|201777.1|202012.3|201862.3|201921.8|201771.8|632
1650569400000|2022-04-21 19:30:00|201926.9|201776.9|201899.7|201749.7|201967.3|201841.9|201888.6|201745.1|589
1650569700000|2022-04-21 19:35:00|201899.9|201749.9|201899.4|201749.4|201937.5|201787.5|201817.9|201667.9|574
1650570000000|2022-04-21 19:40:00|201898.6|201748.6|202042.8|201892.8|202062.1|201912.1|201887.5|201737.5|559
1650570300000|2022-04-21 19:45:00|202039.9|201889.9|202197.3|202047.3|202204.6|202054.6|202010.5|201860.5|594
1650570600000|2022-04-21 19:50:00|202195.8|202045.8|202052|201902|202195.8|202045.8|202034.2|201884.2|686
1650570900000|2022-04-21 19:55:00|202047.9|201897.9|201878.2|201728.2|202050.6|201900.6|201853.5|201703.5|688
1650571200000|2022-04-21 20:00:00|201875.9|201725.9|201836.5|201686.5|201888.1|201738.1|201774.3|201624.3|670
1650571500000|2022-04-21 20:05:00|201840.1|201690.1|201838.6|201688.6|201847.7|201697.7|201794.2|201644.2|430
1650571800000|2022-04-21 20:10:00|201841.9|201691.9|201733.4|201583.4|201857.6|201707.6|201731.9|201581.9|517
1650572100000|2022-04-21 20:15:00|201735.4|201585.4|201731.7|201581.7|201747.8|201597.8|201719.4|201569.4|425
1650572400000|2022-04-21 20:20:00|201731.6|201581.6|201654|201504|201747|201597|201642.1|201492.1|533
1650572700000|2022-04-21 20:25:00|201656.5|201506.5|201667.2|201517.2|201677.2|201527.2|201638|201488|402
1650573000000|2022-04-21 20:30:00|201666.7|201516.7|201612.7|201462.7|201666.7|201546.3|201594.3|201454.7|244
1650573300000|2022-04-21 20:35:00|201611.6|201461.6|201623.5|201473.5|201633.8|201483.8|201608|201458|357
1650573600000|2022-04-21 20:40:00|201623.1|201473.1|201657.4|201507.4|201657.4|201521.8|201555.1|201405.1|376
1650573900000|2022-04-21 20:45:00|201665.7|201515.7|201694.2|201544.2|201702.4|201552.4|201605.7|201455.7|335
1650574200000|2022-04-21 20:50:00|201693.7|201543.7|201720.9|201570.9|201731|201581|201688.6|201538.6|284
1650574500000|2022-04-21 20:55:00|201728.1|201578.1|201801.4|201651.4|201885|201728.5|201712.4|201562.4|607
1650574800000|2022-04-21 21:00:00|201800.5|201650.5|201877.5|201567.5|201900.4|201650.5|201800.5|201551.6|98
1650575100000|2022-04-21 21:05:00|201875.5|201565.5|201874.1|201564.1|201885.7|201575.7|201868.8|201558.8|63
1650575400000|2022-04-21 21:10:00|201875|201565|201838.4|201528.4|201967.1|201657.1|201790.4|201480.4|356
1650575700000|2022-04-21 21:15:00|201838.2|201528.2|201835.4|201525.4|201842.9|201532.9|201798.7|201488.7|250
1650576000000|2022-04-21 21:20:00|201843|201533|201831.5|201521.5|201883.3|201573.3|201771.3|201461.3|186
1650576300000|2022-04-21 21:25:00|201831.6|201521.6|201819.1|201509.1|201855.6|201545.6|201813|201503|230
1650576600000|2022-04-21 21:30:00|201835.3|201525.3|201848|201538|201860.9|201550.9|201812.7|201502.7|580
1650576900000|2022-04-21 21:35:00|201850.6|201540.6|201840.8|201530.8|201856.3|201546.3|201804.2|201494.2|470
1650577200000|2022-04-21 21:40:00|201824|201514|201822.1|201512.1|201870.9|201560.9|201790.5|201480.5|159
1650577500000|2022-04-21 21:45:00|201796.4|201486.4|201824.1|201514.1|201869|201559|201782|201472|150
1650577800000|2022-04-21 21:50:00|201859.2|201549.2|201835.1|201525.1|201859.2|201549.2|201782.2|201472.2|195
1650578100000|2022-04-21 21:55:00|201833.2|201523.2|201839.8|201529.8|201873.5|201563.5|201797.4|201487.4|333
1650578400000|2022-04-21 22:00:00|201837.9|201527.9|201755.2|201605.2|201862.2|201608.6|201727.4|201495.1|665
1650578700000|2022-04-21 22:05:00|201753.2|201603.2|201765.8|201615.8|201821.4|201653.1|201749.7|201531.9|487
1650579000000|2022-04-21 22:10:00|201766.6|201616.6|201926.5|201776.5|201926.5|201776.5|201766.6|201555.9|575
1650579300000|2022-04-21 22:15:00|201924.4|201774.4|201904.4|201754.4|201942.6|201792.6|201888.9|201738.9|353
1650579600000|2022-04-21 22:20:00|201904.9|201754.9|201892.5|201742.5|201925.2|201775.2|201878.7|201728.7|271
1650579900000|2022-04-21 22:25:00|201892|201742|201899.2|201749.2|201939.4|201789.4|201881.1|201731.1|256
1650580200000|2022-04-21 22:30:00|201899.4|201749.4|201833.9|201683.9|201909|201759|201808.3|201658.3|349
1650580500000|2022-04-21 22:35:00|201831|201681|201829.2|201679.2|201881.2|201731.2|201750|201600|282
1650580800000|2022-04-21 22:40:00|201847|201697|201794.2|201644.2|201860.3|201700.3|201781.8|201598.2|290
1650581100000|2022-04-21 22:45:00|201789|201639|201794.2|201644.2|201817.1|201667.1|201769.5|201619.5|331
1650581400000|2022-04-21 22:50:00|201787.4|201637.4|201772.5|201622.5|201809|201659|201763.4|201613.4|273
1650581700000|2022-04-21 22:55:00|201770.9|201620.9|201793.8|201643.8|201811.4|201661.4|201763.6|201613.6|297
1650582000000|2022-04-21 23:00:00|201791.6|201641.6|201796.6|201646.6|201814.9|201664.9|201723.2|201573.2|513
1650582300000|2022-04-21 23:05:00|201796|201646|201840|201690|201868.4|201718.4|201796|201646|276
1650582600000|2022-04-21 23:10:00|201838.2|201688.2|201888.3|201738.3|201896|201746|201791.7|201641.7|343
1650582900000|2022-04-21 23:15:00|201880.5|201730.5|201857.4|201707.4|201887.6|201737.6|201835|201685|295
1650583200000|2022-04-21 23:20:00|201862.6|201712.6|201863|201713|201910.6|201760.6|201843.2|201693.2|439
1650583500000|2022-04-21 23:25:00|201863.2|201713.2|201923.5|201773.5|201960|201780.2|201825.8|201675.8|583
1650583800000|2022-04-21 23:30:00|201921.2|201771.2|201829.1|201679.1|201937.8|201787.8|201828.4|201678.4|436
1650584100000|2022-04-21 23:35:00|201829.8|201679.8|201907.4|201757.4|201907.4|201757.4|201829.7|201679.7|505
1650584400000|2022-04-21 23:40:00|201907.2|201757.2|201860.2|201710.2|201907.2|201757.2|201854.3|201704.3|475
1650584700000|2022-04-21 23:45:00|201859.6|201709.6|201864|201714|201899.7|201749.7|201854.5|201704.5|466
1650585000000|2022-04-21 23:50:00|201863.9|201713.9|201929.6|201779.6|201932.9|201782.9|201856.3|201706.3|538
1650585300000|2022-04-21 23:55:00|201930.4|201780.4|201963.2|201813.2|201970.4|201820.4|201870.7|201720.7|444
1650585600000|2022-04-22 00:00:00|201962.7|201812.7|201900.7|201750.7|201990.7|201840.7|201889.8|201739.8|538
1650585900000|2022-04-22 00:05:00|201900.8|201750.8|201859.6|201709.6|201900.8|201750.8|201832.2|201682.2|439
1650586200000|2022-04-22 00:10:00|201857.3|201707.3|201884.8|201734.8|201973.2|201823.2|201854.5|201704.5|572
1650586500000|2022-04-22 00:15:00|201877.8|201727.8|201943.2|201793.2|201961.6|201811.6|201872.4|201722.4|687
1650586800000|2022-04-22 00:20:00|201942.8|201792.8|201920.7|201770.7|201948.4|201798.4|201906.1|201756.1|570
1650587100000|2022-04-22 00:25:00|201926.1|201776.1|201950.8|201800.8|201953.1|201803.1|201921.3|201771.3|545
1650587400000|2022-04-22 00:30:00|201951|201801|201890.2|201740.2|201965.8|201815.8|201874.9|201724.9|575
1650587700000|2022-04-22 00:35:00|201890.9|201740.9|201971.4|201821.4|201999.7|201849.7|201885.6|201735.6|490
1650588000000|2022-04-22 00:40:00|201971.5|201821.5|202027.5|201877.5|202032.7|201882.7|201948.4|201798.4|500
1650588300000|2022-04-22 00:45:00|202026.5|201876.5|202061.9|201911.9|202081.7|201976.4|202021|201873.5|551
1650588600000|2022-04-22 00:50:00|202060.1|201910.1|202154.4|202004.4|202167.8|202017.8|202033.8|201883.8|694
1650588900000|2022-04-22 00:55:00|202157.9|202007.9|202090.1|201940.1|202157.9|202007.9|202078|201928|879
1650589200000|2022-04-22 01:00:00|202086.5|201936.5|202116|201966|202116|201966|202017.7|201867.7|598
1650589500000|2022-04-22 01:05:00|202115.5|201965.5|202044.8|201894.8|202116.3|201966.3|202043.7|201893.7|478
1650589800000|2022-04-22 01:10:00|202045.1|201895.1|202037.4|201887.4|202091.5|201941.5|202030.3|201880.3|498
1650590100000|2022-04-22 01:15:00|202038.5|201888.5|201965|201815|202040.6|201890.6|201952.9|201802.9|545
1650590400000|2022-04-22 01:20:00|201965.5|201815.5|201976.5|201826.5|202004|201854|201955.7|201805.7|482
1650590700000|2022-04-22 01:25:00|201976.2|201826.2|202022.7|201872.7|202024.8|201874.8|201948.9|201798.9|540
1650591000000|2022-04-22 01:30:00|202022.6|201872.6|202022.8|201872.8|202076.2|201926.2|202006.8|201856.8|629
1650591300000|2022-04-22 01:35:00|202021.6|201871.6|202073.8|201923.8|202084.6|201934.6|201953.6|201803.6|675
1650591600000|2022-04-22 01:40:00|202093.2|201943.2|202172.8|202022.8|202182.1|202032.1|202082.7|201932.7|538
1650591900000|2022-04-22 01:45:00|202171.6|202021.6|202177.2|202027.2|202261.4|202111.4|202162.3|202012.3|651
1650592200000|2022-04-22 01:50:00|202177.1|202027.1|202150.4|202000.4|202202.4|202052.4|202140.2|201990.2|463
1650592500000|2022-04-22 01:55:00|202148.8|201998.8|202105.3|201955.3|202157.8|202007.8|202105.3|201955.3|510
1650592800000|2022-04-22 02:00:00|202106.2|201956.2|202107.5|201957.5|202159.6|202009.6|202099.8|201949.8|667
1650593100000|2022-04-22 02:05:00|202106.7|201956.7|202032.7|201882.7|202106.9|201956.9|202025|201875|571
1650593400000|2022-04-22 02:10:00|202034.8|201884.8|202140.6|201990.6|202173.3|202023.3|202029.4|201879.4|515
1650593700000|2022-04-22 02:15:00|202140.8|201990.8|202190.9|202040.9|202198.2|202048.2|202136.7|201986.7|524
1650594000000|2022-04-22 02:20:00|202188.6|202038.6|202357.6|202207.6|202368|202218|202174|202024|430
1650594300000|2022-04-22 02:25:00|202354|202204|202261|202111|202362.2|202212.2|202253.1|202103.1|485
1650594600000|2022-04-22 02:30:00|202260.3|202110.3|202262.3|202112.3|202290|202140|202224|202074|630
1650594900000|2022-04-22 02:35:00|202263|202113|202247.8|202097.8|202268|202118|202200.2|202050.2|687
1650595200000|2022-04-22 02:40:00|202246.7|202096.7|202231.9|202081.9|202277.1|202127.1|202226.3|202076.3|642
1650595500000|2022-04-22 02:45:00|202231.6|202081.6|202272|202122|202319.7|202169.7|202226.2|202076.2|588
1650595800000|2022-04-22 02:50:00|202271.5|202121.5|202227.6|202077.6|202274.2|202124.2|202226.9|202076.9|386
1650596100000|2022-04-22 02:55:00|202227.5|202077.5|202248.3|202098.3|202249.1|202099.1|202227.3|202077.3|482
1650596400000|2022-04-22 03:00:00|202250.3|202100.3|202358.1|202208.1|202386.2|202236.2|202228.7|202078.7|604
1650596700000|2022-04-22 03:05:00|202360.5|202210.5|202359.5|202209.5|202400.1|202250.1|202352.5|202202.5|598
1650597000000|2022-04-22 03:10:00|202358.9|202208.9|202277.9|202127.9|202367.4|202217.4|202272.3|202122.3|627
1650597300000|2022-04-22 03:15:00|202278.3|202128.3|202231.6|202081.6|202300.7|202150.7|202230.7|202080.7|700
1650597600000|2022-04-22 03:20:00|202232.1|202082.1|202234|202084|202271.2|202121.2|202222|202072|535
1650597900000|2022-04-22 03:25:00|202236.2|202086.2|202118|201968|202257.2|202107.2|202095.3|201945.3|643
1650598200000|2022-04-22 03:30:00|202141.5|201991.5|202121.7|201971.7|202151.8|202001.8|202103.6|201953.6|601
1650598500000|2022-04-22 03:35:00|202121.8|201971.8|202117.3|201967.3|202144.5|201994.5|202111.3|201961.3|341
1650598800000|2022-04-22 03:40:00|202116.4|201966.4|202067.1|201917.1|202156.9|202006.9|202053.2|201903.2|542
1650599100000|2022-04-22 03:45:00|202066.9|201916.9|202101.1|201951.1|202103.8|201953.8|202046.3|201896.3|602
1650599400000|2022-04-22 03:50:00|202102.3|201952.3|202111.9|201961.9|202148.4|201998.4|202092.5|201942.5|502
1650599700000|2022-04-22 03:55:00|202113.8|201963.8|202113.4|201963.4|202136.1|201986.1|202088.4|201938.4|422
1650600000000|2022-04-22 04:00:00|202104.1|201954.1|202118|201968|202134.4|201984.4|202104.1|201954.1|331
1650600300000|2022-04-22 04:05:00|202112.2|201962.2|202096.1|201946.1|202122.6|201972.6|202090.8|201940.8|330
1650600600000|2022-04-22 04:10:00|202096.4|201946.4|202114|201964|202126.3|201976.3|202094.3|201944.3|339
1650600900000|2022-04-22 04:15:00|202118.2|201968.2|202034.2|201884.2|202122.6|201972.6|202032.9|201882.9|469
1650601200000|2022-04-22 04:20:00|202034.5|201884.5|201976|201826|202043.1|201893.1|201929.7|201779.7|560
1650601500000|2022-04-22 04:25:00|201976.1|201826.1|202023|201873|202049.1|201899.1|201971|201821|367
1650601800000|2022-04-22 04:30:00|202022.6|201872.6|202062.5|201912.5|202074.2|201924.2|202020.9|201870.9|366
1650602100000|2022-04-22 04:35:00|202061.8|201911.8|202069.6|201919.6|202079.5|201929.5|202050.7|201900.7|436
1650602400000|2022-04-22 04:40:00|202069.7|201919.7|201984.3|201834.3|202116.1|201997.1|201982.1|201832.1|539
1650602700000|2022-04-22 04:45:00|201984.8|201834.8|201962.6|201812.6|202020.5|201870.5|201959.9|201809.9|456
1650603000000|2022-04-22 04:50:00|201962.1|201812.1|201946.1|201796.1|201966.5|201816.5|201936.2|201786.2|460
1650603300000|2022-04-22 04:55:00|201942.2|201792.2|201941.2|201791.2|201977.3|201827.3|201926.8|201776.8|360
1650603600000|2022-04-22 05:00:00|201940.4|201790.4|201866.4|201716.4|201961.9|201811.9|201854.2|201704.2|566
1650603900000|2022-04-22 05:05:00|201868.5|201718.5|201836.2|201686.2|201904.5|201754.5|201807.7|201657.7|558
1650604200000|2022-04-22 05:10:00|201837.3|201687.3|201862.5|201712.5|201868.1|201718.1|201804.6|201654.6|531
1650604500000|2022-04-22 05:15:00|201861|201711|201896.2|201746.2|201901.1|201751.1|201847.4|201697.4|528
1650604800000|2022-04-22 05:20:00|201893.7|201743.7|201987.4|201837.4|201993|201843|201891.1|201741.1|596
1650605100000|2022-04-22 05:25:00|201991.7|201841.7|201992|201842|202004.6|201854.6|201979.2|201829.2|525
1650605400000|2022-04-22 05:30:00|201994|201844|202029.7|201879.7|202063.9|201913.9|201981.5|201831.5|500
1650605700000|2022-04-22 05:35:00|202029.9|201879.9|201898.9|201748.9|202039.7|201889.7|201898.9|201748.9|540
1650606000000|2022-04-22 05:40:00|201900.4|201750.4|201987.7|201837.7|201996.5|201846.5|201884.8|201734.8|441
1650606300000|2022-04-22 05:45:00|201987.5|201837.5|202031.8|201881.8|202043.6|201893.6|201978|201828|566
1650606600000|2022-04-22 05:50:00|202031.1|201881.1|201947.5|201797.5|202044.1|201894.1|201937.4|201787.4|578
1650606900000|2022-04-22 05:55:00|201949.8|201799.8|201954.4|201804.4|201976.5|201826.5|201939.1|201789.1|615
1650607200000|2022-04-22 06:00:00|201969.8|201819.8|201901.4|201751.4|202101|201951|201855.3|201705.3|901
1650607500000|2022-04-22 06:05:00|201900.5|201750.5|201952.2|201802.2|201969.9|201819.9|201838.8|201688.8|847
1650607800000|2022-04-22 06:10:00|201949.2|201799.2|201998.4|201848.4|202001.5|201851.5|201886.2|201736.2|800
1650608100000|2022-04-22 06:15:00|202004.6|201854.6|202035.6|201885.6|202088.4|201938.4|201999.5|201849.5|863
1650608400000|2022-04-22 06:20:00|202032.2|201882.2|202070.3|201920.3|202116.5|201966.5|202012.7|201862.7|730
1650608700000|2022-04-22 06:25:00|202069.9|201919.9|202183.2|202033.2|202203.6|202053.6|202048.3|201898.3|710
1650609000000|2022-04-22 06:30:00|202183.5|202033.5|202274.8|202124.8|202274.8|202124.8|202159.1|202009.1|704
1650609300000|2022-04-22 06:35:00|202272.2|202122.2|202298.6|202148.6|202414.3|202264.3|202234.4|202084.4|732
1650609600000|2022-04-22 06:40:00|202299.4|202149.4|202285.8|202135.8|202310.6|202160.6|202227.5|202077.5|778
1650609900000|2022-04-22 06:45:00|202285.4|202135.4|202333.8|202183.8|202349.3|202199.3|202273|202123|749
1650610200000|2022-04-22 06:50:00|202331.1|202181.1|202325.9|202175.9|202362.2|202212.2|202243.2|202093.2|810
1650610500000|2022-04-22 06:55:00|202326.7|202176.7|202436.2|202286.2|202436.6|202286.6|202324.8|202174.8|876
1650610800000|2022-04-22 07:00:00|202434.4|202284.4|202607|202457|202614.1|202497.4|202406.1|202256.1|911
1650611100000|2022-04-22 07:05:00|202607.1|202457.1|202618.3|202468.3|202660.7|202556.7|202520.2|202402|873
1650611400000|2022-04-22 07:10:00|202620.7|202470.7|202983.6|202833.6|202986.3|202836.3|202620.7|202470.7|851
1650611700000|2022-04-22 07:15:00|202981.1|202831.1|203124|202974|203183.8|203033.8|202918.5|202768.5|779
1650612000000|2022-04-22 07:20:00|203125.3|202975.3|203205|203055|203300.1|203150.1|203123.7|202973.7|794
1650612300000|2022-04-22 07:25:00|203204.7|203054.7|203337.4|203187.4|203355.9|203205.9|203199.8|203049.8|665
1650612600000|2022-04-22 07:30:00|203335.3|203185.3|203196.4|203046.4|203357.8|203207.8|203096.7|202946.7|782
1650612900000|2022-04-22 07:35:00|203199|203049|203136.6|202986.6|203250.8|203100.8|203129.5|202979.5|820
1650613200000|2022-04-22 07:40:00|203137.5|202987.5|203153.2|203003.2|203159.8|203009.8|202981.6|202831.6|816
1650613500000|2022-04-22 07:45:00|203150.5|203000.5|203054.5|202904.5|203194.3|203044.3|203037.1|202887.1|729
1650613800000|2022-04-22 07:50:00|203056.3|202906.3|203009.1|202859.1|203087.1|202937.1|202978.2|202828.2|734
1650614100000|2022-04-22 07:55:00|203009.3|202859.3|203006.8|202856.8|203038.4|202888.4|202992.7|202842.7|830
1650614400000|2022-04-22 08:00:00|203003.4|202853.4|203082.3|202932.3|203126.9|202976.9|203002.5|202852.5|886
1650614700000|2022-04-22 08:05:00|203083.6|202933.6|203146.8|202996.8|203184.8|203034.8|203079.6|202929.6|743
1650615000000|2022-04-22 08:10:00|203145.8|202995.8|203245.4|203095.4|203287.6|203137.6|203140.7|202990.7|595
1650615300000|2022-04-22 08:15:00|203246.6|203096.6|203117.7|202967.7|203246.6|203096.6|203102|202952|634
1650615600000|2022-04-22 08:20:00|203117.8|202967.8|202889.6|202739.6|203119.8|202969.8|202883.3|202733.3|680
1650615900000|2022-04-22 08:25:00|202890.2|202740.2|202979.6|202829.6|203008.5|202858.5|202833.5|202683.5|780
1650616200000|2022-04-22 08:30:00|202984.1|202834.1|203082.6|202932.6|203091.4|202941.4|202938.3|202788.3|846
1650616500000|2022-04-22 08:35:00|203083.3|202933.3|203062.5|202912.5|203096.6|202946.6|203049.3|202899.3|736
1650616800000|2022-04-22 08:40:00|203062|202912|203194.2|203044.2|203200.2|203050.2|203056.3|202906.3|663
1650617100000|2022-04-22 08:45:00|203194|203044|203210.9|203060.9|203215.1|203065.1|203136.3|202986.3|623
1650617400000|2022-04-22 08:50:00|203216.1|203066.1|203338|203188|203366.4|203216.4|203211.8|203061.8|605
1650617700000|2022-04-22 08:55:00|203335.7|203185.7|203458.4|203308.4|203458.4|203308.4|203304.8|203154.8|660
1650618000000|2022-04-22 09:00:00|203463.3|203313.3|203438.4|203288.4|203513|203363|203383.1|203233.1|738
1650618300000|2022-04-22 09:05:00|203444.3|203294.3|203436.9|203286.9|203473.9|203323.9|203409|203259|714
1650618600000|2022-04-22 09:10:00|203444|203294|203342.1|203192.1|203444|203294|203325.1|203175.1|712
1650618900000|2022-04-22 09:15:00|203343.8|203193.8|203365.5|203215.5|203445.8|203295.8|203326.1|203176.1|667
1650619200000|2022-04-22 09:20:00|203365.7|203215.7|203366.6|203216.6|203377.1|203227.1|203333.9|203183.9|606
1650619500000|2022-04-22 09:25:00|203367.1|203217.1|203436.1|203286.1|203456.6|203306.6|203314.9|203164.9|806
1650619800000|2022-04-22 09:30:00|203438.2|203288.2|203498.2|203348.2|203513.8|203363.8|203397.2|203247.2|819
1650620100000|2022-04-22 09:35:00|203497.3|203347.3|203497.2|203347.2|203516|203366|203489.7|203339.7|636
1650620400000|2022-04-22 09:40:00|203495.7|203345.7|203452.2|203302.2|203514.6|203364.6|203439.3|203289.3|717
1650620700000|2022-04-22 09:45:00|203452.3|203302.3|203599.3|203449.3|203754|203604|203448|203298|683
1650621000000|2022-04-22 09:50:00|203598.4|203448.4|203694.2|203544.2|203801.6|203651.6|203598.4|203448.4|719
1650621300000|2022-04-22 09:55:00|203694.6|203544.6|203628.4|203478.4|203725.3|203575.3|203560.7|203410.7|800
1650621600000|2022-04-22 10:00:00|203637.1|203487.1|203688.8|203538.8|203713.6|203563.6|203553.5|203403.5|767
1650621900000|2022-04-22 10:05:00|203687.8|203537.8|203801.4|203651.4|203816.7|203666.7|203680.3|203530.3|837
1650622200000|2022-04-22 10:10:00|203802.2|203652.2|203852.6|203702.6|203867.9|203717.9|203792.7|203642.7|720
1650622500000|2022-04-22 10:15:00|203860.2|203710.2|203776|203626|203867.6|203717.6|203768.4|203618.4|685
1650622800000|2022-04-22 10:20:00|203780.3|203630.3|203669.2|203519.2|203785.5|203635.5|203661.2|203511.2|637
1650623100000|2022-04-22 10:25:00|203670.3|203520.3|203573.6|203423.6|203670.3|203520.3|203477.5|203327.5|829
1650623400000|2022-04-22 10:30:00|203579|203429|203521.5|203371.5|203584.3|203434.3|203494.7|203344.7|912
1650623700000|2022-04-22 10:35:00|203522|203372|203577.2|203427.2|203671.7|203521.7|203506.8|203356.8|774
1650624000000|2022-04-22 10:40:00|203576.6|203426.6|203603.8|203453.8|203632.6|203482.6|203508|203358|807
1650624300000|2022-04-22 10:45:00|203602.6|203452.6|203650.4|203500.4|203667.2|203517.2|203563.2|203413.2|796
1650624600000|2022-04-22 10:50:00|203648.7|203498.7|203692.4|203542.4|203761.3|203611.3|203638.7|203492.2|608
1650624900000|2022-04-22 10:55:00|203691.8|203541.8|203692.4|203542.4|203722.5|203572.5|203520.1|203370.1|786
1650625200000|2022-04-22 11:00:00|203696.7|203546.7|203449.3|203299.3|203696.8|203546.8|203439|203289|707
1650625500000|2022-04-22 11:05:00|203450.1|203300.1|203447.9|203297.9|203536.8|203386.8|203420.4|203270.4|680
1650625800000|2022-04-22 11:10:00|203447.6|203297.6|203435.7|203285.7|203450.3|203300.3|203327|203177|744
1650626100000|2022-04-22 11:15:00|203436.8|203286.8|203490.5|203340.5|203521.7|203391|203427.6|203277.6|619
1650626400000|2022-04-22 11:20:00|203489.1|203339.1|203455.1|203305.1|203539.4|203389.4|203400.8|203250.8|677
1650626700000|2022-04-22 11:25:00|203455.2|203305.2|203568.6|203418.6|203603.6|203453.6|203429|203279|675
1650627000000|2022-04-22 11:30:00|203566.7|203416.7|203483.2|203333.2|203609.1|203459.1|203452.2|203302.2|696
1650627300000|2022-04-22 11:35:00|203482.4|203332.4|203443.9|203293.9|203488.4|203344.8|203394.5|203247.3|646
1650627600000|2022-04-22 11:40:00|203442.1|203292.1|203312|203162|203443.9|203293.9|203257.4|203107.4|598
1650627900000|2022-04-22 11:45:00|203314.9|203164.9|203193.1|203043.1|203327.9|203205|203178|203028|646
1650628200000|2022-04-22 11:50:00|203193.9|203043.9|203153.3|203003.3|203194.4|203044.4|203112.2|202962.2|654
1650628500000|2022-04-22 11:55:00|203153.7|203003.7|203137.6|202987.6|203162.1|203012.1|203107.6|202957.6|666
1650628800000|2022-04-22 12:00:00|203135.8|202985.8|203229.2|203079.2|203315.8|203210.5|203125.1|202975.1|831
1650629100000|2022-04-22 12:05:00|203229.3|203079.3|203399.6|203249.6|203449.7|203299.7|203229.3|203079.3|722
1650629400000|2022-04-22 12:10:00|203398.5|203248.5|203503.8|203353.8|203504.9|203354.9|203388.7|203238.7|661
1650629700000|2022-04-22 12:15:00|203505.6|203355.6|203491.6|203341.6|203532.8|203382.8|203353|203254.7|756
1650630000000|2022-04-22 12:20:00|203528.5|203378.5|203467.7|203317.7|203549.5|203399.5|203398.8|203288.3|697
1650630300000|2022-04-22 12:25:00|203471.9|203321.9|203490.5|203340.5|203490.5|203351.4|203399.1|203249.1|695
1650630600000|2022-04-22 12:30:00|203477.6|203327.6|203506.3|203356.3|203549.5|203399.5|203417.5|203325.1|698
1650630900000|2022-04-22 12:35:00|203506|203356|203117.4|202967.4|203506|203356|203087.5|202937.5|797
1650631200000|2022-04-22 12:40:00|203115.1|202965.1|202936.7|202786.7|203154.7|203004.7|202833.1|202683.1|859
1650631500000|2022-04-22 12:45:00|202936.1|202786.1|203024.9|202974.9|203096|202980.6|202914.9|202779.9|718
1650631800000|2022-04-22 12:50:00|203042.1|202992.1|203062.6|202912.6|203164.9|203014.9|203042.1|202902.7|790
1650632100000|2022-04-22 12:55:00|203063.7|202913.7|202970.5|202820.5|203136|202986|202970|202820|838
1650632400000|2022-04-22 13:00:00|202972.1|202822.1|203095|202945|203135.5|202985.5|202971.4|202821.4|706
1650632700000|2022-04-22 13:05:00|203095.1|202945.1|202998.7|202848.7|203130.1|202980.1|202863.1|202713.1|866
1650633000000|2022-04-22 13:10:00|202996|202846|203101.5|202951.5|203102.1|202952.1|202958.4|202808.4|840
1650633300000|2022-04-22 13:15:00|203101.3|202951.3|203073.3|202923.3|203192.7|203042.7|203020.5|202870.5|899
1650633600000|2022-04-22 13:20:00|203071.5|202921.5|203105.9|202955.9|203115.7|202965.7|203041.6|202891.6|772
1650633900000|2022-04-22 13:25:00|203107.2|202957.2|203107.8|202957.8|203172.9|203022.9|203036.9|202886.9|725
1650634200000|2022-04-22 13:30:00|203124.5|202974.5|203206.7|203056.7|203310.4|203178.6|203119.1|202969.1|728
1650634500000|2022-04-22 13:35:00|203206.6|203056.6|203482.5|203332.5|203500|203391.7|203206.6|203056.6|588
1650634800000|2022-04-22 13:40:00|203482|203332|203661.3|203511.3|203741.5|203591.5|203452.2|203302.2|606
1650635100000|2022-04-22 13:45:00|203659|203509|203480.8|203330.8|203695.2|203545.2|203479.2|203329.2|590
1650635400000|2022-04-22 13:50:00|203456|203306|203165.5|203015.5|203456|203306|203087.7|202937.7|309
1650635700000|2022-04-22 13:55:00|203119.2|202969.2|203182.9|203032.9|203272.5|203122.5|203049.8|202899.8|724
1650636000000|2022-04-22 14:00:00|203182.6|203032.6|202994.7|202844.7|203189.6|203039.6|202983.6|202833.6|606
1650636300000|2022-04-22 14:05:00|202997.1|202847.1|202913.7|202763.7|202997.5|202847.5|202812.3|202691.3|541
1650636600000|2022-04-22 14:10:00|202913.8|202763.8|203180.9|203030.9|203189|203039|202897|202747|393
1650636900000|2022-04-22 14:15:00|203184.4|203034.4|203050.1|202900.1|203192.7|203042.7|203014.8|202864.8|528
1650637200000|2022-04-22 14:20:00|203048.4|202898.4|203150.8|203000.8|203267.1|203117.1|203046.9|202896.9|523
1650637500000|2022-04-22 14:25:00|203164.4|203014.4|203245.1|203095.1|203341|203191|203162.6|203012.6|566
1650637800000|2022-04-22 14:30:00|203229.2|203079.2|203251.3|203101.3|203255.4|203105.4|203124.1|202974.1|718
1650638100000|2022-04-22 14:35:00|203245.7|203095.7|203335.5|203185.5|203343.5|203231.3|203234|203084|736
1650638400000|2022-04-22 14:40:00|203341.6|203191.6|203409.8|203259.8|203503|203353|203307.4|203191|734
1650638700000|2022-04-22 14:45:00|203410|203260|203318.6|203268.6|203463|203313|203280.1|203160.7|714
1650639000000|2022-04-22 14:50:00|203321|203271|203400.6|203250.6|203478.8|203359.5|203319.8|203218.4|658
1650639300000|2022-04-22 14:55:00|203400.3|203250.3|203333.6|203183.6|203405.6|203274.3|203242.1|203139.2|556
1650639600000|2022-04-22 15:00:00|203335.3|203185.3|203204.8|203054.8|203356.5|203206.5|203193.3|203043.3|595
1650639900000|2022-04-22 15:05:00|203208.3|203058.3|203264.5|203114.5|203359.3|203209.3|203136.7|202986.7|564
1650640200000|2022-04-22 15:10:00|203262.6|203112.6|203441.4|203291.4|203467.2|203317.2|203262.6|203112.6|470
1650640500000|2022-04-22 15:15:00|203469.3|203319.3|203489|203339|203522.4|203372.4|203401.1|203251.1|705
1650640800000|2022-04-22 15:20:00|203489.3|203339.3|203505.5|203355.5|203505.5|203355.5|203422.3|203272.3|617
1650641100000|2022-04-22 15:25:00|203476|203326|203395.2|203245.2|203478.6|203328.6|203354.4|203204.4|505
1650641400000|2022-04-22 15:30:00|203405.8|203255.8|203382.7|203232.7|203405.8|203255.8|203346.1|203196.1|610
1650641700000|2022-04-22 15:35:00|203382|203232|203378.2|203228.2|203394.5|203294.7|203318.9|203190|632
1650642000000|2022-04-22 15:40:00|203378.9|203228.9|203360.8|203210.8|203481.9|203346.8|203323.7|203183.7|672
1650642300000|2022-04-22 15:45:00|203348.7|203198.7|203332|203182|203360.3|203254.5|203272.6|203168.6|683
1650642600000|2022-04-22 15:50:00|203332.2|203182.2|203247|203097|203403.9|203311.1|203233.3|203083.3|659
1650642900000|2022-04-22 15:55:00|203246.8|203096.8|203203.3|203053.3|203294|203163.8|203128.3|202978.3|701
1650643200000|2022-04-22 16:00:00|203202.8|203052.8|203231.1|203081.1|203259|203109|203190.9|203040.9|683
1650643500000|2022-04-22 16:05:00|203229.1|203079.1|203111.7|202961.7|203232.4|203082.4|203101.6|202951.6|568
1650643800000|2022-04-22 16:10:00|203109.6|202959.6|203115.1|202965.1|203164.8|203014.8|203097.4|202947.4|630
1650644100000|2022-04-22 16:15:00|203114.6|202964.6|202996.2|202846.2|203160.7|203010.7|202989.9|202839.9|623
1650644400000|2022-04-22 16:20:00|202996.3|202846.3|203043|202893|203109.4|202959.4|202989.3|202839.3|533
1650644700000|2022-04-22 16:25:00|203045.5|202895.5|203017.5|202867.5|203054.9|202904.9|202993.4|202843.4|476
1650645000000|2022-04-22 16:30:00|203019.1|202869.1|202865.7|202715.7|203019.7|202869.7|202805.5|202683.7|557
1650645300000|2022-04-22 16:35:00|202865.5|202715.5|202801.8|202651.8|202919.2|202771.2|202754.8|202604.8|678
1650645600000|2022-04-22 16:40:00|202803.1|202653.1|202712.5|202562.5|202806.8|202656.8|202696.8|202546.8|655
1650645900000|2022-04-22 16:45:00|202709.2|202559.2|202705.1|202555.1|202868.3|202746.1|202662.9|202549.8|653
1650646200000|2022-04-22 16:50:00|202720.1|202570.1|202800.8|202650.8|202873.7|202732|202720.1|202570.1|590
1650646500000|2022-04-22 16:55:00|202800|202650|202617.1|202467.1|202820.3|202703.1|202560.5|202414.3|574
1650646800000|2022-04-22 17:00:00|202617.8|202467.8|202711.6|202561.6|202787.9|202637.9|202592.8|202462.5|651
1650647100000|2022-04-22 17:05:00|202713.8|202563.8|202740.6|202590.6|202785.7|202635.7|202609.4|202498.9|555
1650647400000|2022-04-22 17:10:00|202739|202589|202805.4|202655.4|202838.1|202715.7|202700.3|202550.3|598
1650647700000|2022-04-22 17:15:00|202801.3|202651.3|202786.7|202636.7|202872.5|202722.5|202734.9|202609.9|459
1650648000000|2022-04-22 17:20:00|202787.4|202637.4|202914.3|202764.3|202961|202811|202720.1|202612.8|596
1650648300000|2022-04-22 17:25:00|202914.2|202764.2|202781.6|202631.6|202946.1|202846.5|202723|202613.5|583
1650648600000|2022-04-22 17:30:00|202778.7|202628.7|202772.4|202622.4|202785.7|202683.4|202640.4|202490.4|598
1650648900000|2022-04-22 17:35:00|202770|202620|202536.2|202386.2|202772.7|202622.7|202493.9|202347.5|567
1650649200000|2022-04-22 17:40:00|202535.1|202385.1|202370.3|202220.3|202539.3|202389.3|202354.7|202204.7|627
1650649500000|2022-04-22 17:45:00|202378.1|202228.1|202385.6|202235.6|202476.4|202358|202319.7|202208.6|498
1650649800000|2022-04-22 17:50:00|202385.1|202235.1|202602.6|202452.6|202626.5|202476.5|202336.6|202231|550
1650650100000|2022-04-22 17:55:00|202603.6|202453.6|202696.7|202546.7|202780.8|202670.1|202549.1|202424|648
1650650400000|2022-04-22 18:00:00|202694.1|202544.1|202568.7|202418.7|202780.4|202640.5|202558.8|202408.8|707
1650650700000|2022-04-22 18:05:00|202567.1|202417.1|202665.5|202515.5|202720.3|202570.3|202539.1|202389.1|759
1650651000000|2022-04-22 18:10:00|202665.7|202515.7|202634|202484|202666.1|202516.1|202531.9|202396.3|718
1650651300000|2022-04-22 18:15:00|202633.8|202483.8|202408.9|202258.9|202635.2|202485.2|202404.7|202254.7|739
1650651600000|2022-04-22 18:20:00|202407.1|202257.1|202250.9|202100.9|202440.2|202290.2|202122.6|202024.4|760
1650651900000|2022-04-22 18:25:00|202252.6|202102.6|202143.5|201993.5|202260.4|202158.4|202084.9|201934.9|761
1650652200000|2022-04-22 18:30:00|202138.4|201988.4|202277.4|202127.4|202283|202133|202088.4|201957.5|739
1650652500000|2022-04-22 18:35:00|202283.9|202133.9|202267.5|202117.5|202402.2|202267.7|202212.9|202095.1|678
1650652800000|2022-04-22 18:40:00|202267.3|202117.3|202233.5|202083.5|202319.7|202187.3|202150.8|202000.8|795
1650653100000|2022-04-22 18:45:00|202236.2|202086.2|202354.1|202204.1|202356.6|202206.6|202081.9|201971.5|793
1650653400000|2022-04-22 18:50:00|202354.2|202204.2|202492.6|202342.6|202550.8|202400.8|202338.4|202188.4|816
1650653700000|2022-04-22 18:55:00|202491.1|202341.1|202494.8|202344.8|202546.3|202431.4|202436.9|202286.9|736
1650654000000|2022-04-22 19:00:00|202480.1|202330.1|202296.2|202146.2|202489.9|202339.9|202290|202140|794
1650654300000|2022-04-22 19:05:00|202296.4|202146.4|202301.1|202151.1|202312.8|202162.8|202207.5|202058.6|732
1650654600000|2022-04-22 19:10:00|202298.5|202148.5|202521.5|202371.5|202558.4|202408.4|202285.6|202135.6|857
1650654900000|2022-04-22 19:15:00|202520.9|202370.9|202392.6|202242.6|202617.2|202467.2|202321.5|202171.5|897
1650655200000|2022-04-22 19:20:00|202392.1|202242.1|202563.1|202413.1|202571.9|202421.9|202383.8|202233.8|814
1650655500000|2022-04-22 19:25:00|202565|202415|202546.6|202396.6|202576.5|202426.5|202487.2|202337.2|779
1650655800000|2022-04-22 19:30:00|202550.4|202400.4|202443|202293|202550.4|202439.6|202409.3|202259.3|714
1650656100000|2022-04-22 19:35:00|202435.5|202285.5|202264.8|202114.8|202444.6|202294.6|202259|202109|652
1650656400000|2022-04-22 19:40:00|202265.2|202115.2|202344.9|202194.9|202396.1|202246.1|202257.1|202107.1|696
1650656700000|2022-04-22 19:45:00|202345|202195|202522.1|202372.1|202532|202403.7|202333|202183|701
1650657000000|2022-04-22 19:50:00|202517.1|202367.1|202547|202397|202625.8|202475.8|202463.6|202326|831
1650657300000|2022-04-22 19:55:00|202547.7|202397.7|202599.1|202449.1|202615.8|202497.2|202506.9|202377.1|821
1650657600000|2022-04-22 20:00:00|202605.1|202455.1|202351.8|202201.8|202612.9|202462.9|202289.1|202139.1|690
1650657900000|2022-04-22 20:05:00|202351|202201|202493.3|202343.3|202501.1|202351.1|202345.3|202195.3|471
1650658200000|2022-04-22 20:10:00|202494.1|202344.1|202468|202318|202536.7|202386.7|202438|202288|503
1650658500000|2022-04-22 20:15:00|202474.4|202324.4|202441|202291|202479.4|202329.4|202412.6|202262.6|473
1650658800000|2022-04-22 20:20:00|202456.4|202306.4|202486.9|202336.9|202496.2|202346.2|202444.9|202294.9|549
1650659100000|2022-04-22 20:25:00|202487|202337|202546.4|202396.4|202551.1|202401.1|202484.5|202334.5|445
1650659400000|2022-04-22 20:30:00|202547.2|202397.2|202657|202507|202669.9|202519.9|202545.2|202395.2|527
1650659700000|2022-04-22 20:35:00|202656.6|202506.6|202657.6|202507.6|202682.1|202532.1|202625.1|202475.1|453
1650660000000|2022-04-22 20:40:00|202658|202508|202670.2|202520.2|202686.9|202536.9|202643.8|202493.8|290
1650660300000|2022-04-22 20:45:00|202677|202527|202676.5|202526.5|202699.5|202549.5|202572.8|202422.8|289
1650660600000|2022-04-22 20:50:00|202676|202526|202595.2|202445.2|202784.5|202556.7|202589.6|202368.1|407
1650660900000|2022-04-22 20:55:00|202587|202437|202469.3|202159.3|202649.4|202448.5|202434.7|202124.7|262
1650830400000|2022-04-24 20:00:00|202322.5|201967.5|202322.5|201967.5|202452.5|202097.5|202322.5|201967.5|6
1650831000000|2022-04-24 20:10:00|202394.9|202039.9|202322.5|201967.5|202394.9|202039.9|202322.5|201967.5|2
1650834000000|2022-04-24 21:00:00|202375.1|202020.1|202300|201990|202515.9|202160.9|202300|201967.5|8
1650834300000|2022-04-24 21:05:00|202380|202070|202422.7|202112.7|202493.3|202183.3|202283|201973|25
1650834600000|2022-04-24 21:10:00|202300|201990|202427.9|202117.9|202503.6|202193.6|202300|201990|22
1650834900000|2022-04-24 21:15:00|202300|201990|202300|201990|202509.6|202199.6|202300|201990|69
1650835200000|2022-04-24 21:20:00|202395.9|202085.9|202500.1|202190.1|202500.1|202190.1|202290.6|201980.6|50
1650835500000|2022-04-24 21:25:00|202436.7|202126.7|202485.7|202175.7|202504.6|202194.6|202290.6|201980.6|49
1650835800000|2022-04-24 21:30:00|202435.3|202125.3|202300|201990|202501.7|202191.7|202300|201990|37
1650836100000|2022-04-24 21:35:00|202421.1|202111.1|202367.8|202057.8|202523.3|202213.3|202300|201990|46
1650836400000|2022-04-24 21:40:00|202374.1|202064.1|202300|201990|202554|202244|202299.1|201989.1|34
1650836700000|2022-04-24 21:45:00|202472.8|202162.8|202345.5|202035.5|202503|202193|202300|201990|25
1650837000000|2022-04-24 21:50:00|202336.8|202026.8|202358.5|202048.5|202490.3|202180.3|202300|201990|67
1650837300000|2022-04-24 21:55:00|202368.3|202058.3|202300|201990|202447.1|202137.1|202300|201990|90
1650837600000|2022-04-24 22:00:00|202363.4|202053.4|202671.7|202361.7|202674.6|202405.2|202360.6|202050.6|646
1650837900000|2022-04-24 22:05:00|202672.2|202362.2|202725.6|202446|202756.9|202522.2|202586.2|202347.6|426
1650838200000|2022-04-24 22:10:00|202725|202448.7|202688.8|202378.8|202751.4|202517.9|202589.3|202368.6|232
1650838500000|2022-04-24 22:15:00|202596|202446|202642.5|202492.5|202732.4|202522.5|202564.2|202375.3|320
1650838800000|2022-04-24 22:20:00|202634.5|202484.5|202697.2|202547.2|202750.3|202555.3|202589|202404.1|452
1650839100000|2022-04-24 22:25:00|202698.7|202548.7|202702.8|202552.8|202706.3|202556.3|202659.4|202509.4|378
1650839400000|2022-04-24 22:30:00|202710.3|202560.3|202686.4|202536.4|202740.6|202579.1|202619.5|202469.5|604
1650839700000|2022-04-24 22:35:00|202684.8|202534.8|202766.8|202475|202766.8|202586.3|202669.3|202475|435
1650840000000|2022-04-24 22:40:00|202705|202555|202682.6|202532.6|202740|202590|202678.9|202528.9|299
1650840300000|2022-04-24 22:45:00|202687.6|202537.6|202617.6|202467.6|202738.9|202588.9|202571|202421|392
1650840600000|2022-04-24 22:50:00|202613.2|202463.2|202627.2|202477.2|202708.1|202508.7|202569.7|202394.9|346
1650840900000|2022-04-24 22:55:00|202626.5|202476.5|202509|202359|202647.5|202494.4|202489.8|202339.8|510
1650841200000|2022-04-24 23:00:00|202513.3|202363.3|202521|202371|202530.5|202380.5|202460.5|202310.5|603
1650841500000|2022-04-24 23:05:00|202520.2|202370.2|202524.5|202374.5|202566.4|202416.4|202502.1|202352.1|507
1650841800000|2022-04-24 23:10:00|202514.2|202364.2|202509.8|202359.8|202542|202392|202469.6|202319.6|613
1650842100000|2022-04-24 23:15:00|202508.9|202358.9|202543.9|202393.9|202575.1|202425.1|202457.1|202307.1|372
1650842400000|2022-04-24 23:20:00|202541.2|202391.2|202529|202379|202564|202414|202514|202364|442
1650842700000|2022-04-24 23:25:00|202528.4|202378.4|202437.1|202287.1|202530.9|202380.9|202430.3|202280.3|382
1650843000000|2022-04-24 23:30:00|202435.6|202285.6|202456.2|202306.2|202467.8|202317.8|202382.9|202232.9|354
1650843300000|2022-04-24 23:35:00|202454.9|202304.9|202495.7|202345.7|202506.1|202356.1|202421.7|202271.7|354
1650843600000|2022-04-24 23:40:00|202492.4|202342.4|202541.7|202391.7|202552.7|202402.7|202481.1|202331.1|309
1650843900000|2022-04-24 23:45:00|202547.2|202397.2|202538.2|202388.2|202558|202408|202488.3|202338.3|505
1650844200000|2022-04-24 23:50:00|202536.2|202386.2|202523|202373|202556|202406|202513.5|202363.5|504
1650844500000|2022-04-24 23:55:00|202521.8|202371.8|202557.9|202407.9|202567.4|202417.4|202515|202365|628
1650844800000|2022-04-25 00:00:00|202558.3|202408.3|202555.8|202405.8|202608.3|202458.3|202484.5|202334.5|764
1650845100000|2022-04-25 00:05:00|202555.1|202405.1|202577.1|202427.1|202591.8|202441.8|202504.7|202354.7|655
1650845400000|2022-04-25 00:10:00|202576.4|202426.4|202636.2|202486.2|202680.4|202530.4|202570.6|202420.6|626
1650845700000|2022-04-25 00:15:00|202637|202487|202628.4|202478.4|202637|202487|202581.4|202431.4|533
1650846000000|2022-04-25 00:20:00|202629|202479|202712.3|202562.3|202716|202566|202610.7|202460.7|570
1650846300000|2022-04-25 00:25:00|202713.1|202563.1|202651|202501|202714.6|202564.6|202649.2|202499.2|512
1650846600000|2022-04-25 00:30:00|202652.8|202502.8|202633.7|202483.7|202653.7|202503.7|202575.3|202425.3|727
1650846900000|2022-04-25 00:35:00|202633.9|202483.9|202577.2|202427.2|202634|202484|202563.5|202413.5|588
1650847200000|2022-04-25 00:40:00|202577.4|202427.4|202605|202455|202609.5|202459.5|202548.8|202398.8|557
1650847500000|2022-04-25 00:45:00|202605.5|202455.5|202649.9|202499.9|202692.5|202542.5|202578.5|202428.5|749
1650847800000|2022-04-25 00:50:00|202650|202500|202746.5|202596.5|202756|202606|202627.4|202477.4|642
1650848100000|2022-04-25 00:55:00|202747.1|202597.1|202790.2|202640.2|202821.9|202671.9|202746|202596|821
1650848400000|2022-04-25 01:00:00|202788|202638|202817.8|202667.8|202819.6|202669.6|202766|202616|423
1650848700000|2022-04-25 01:05:00|202816.6|202666.6|202884.4|202734.4|202893.8|202743.8|202816.4|202666.4|511
1650849000000|2022-04-25 01:10:00|202883.7|202733.7|203166.1|203016.1|203213.5|203063.5|202880.6|202730.6|645
1650849300000|2022-04-25 01:15:00|203170.3|203020.3|203100.5|202950.5|203174.3|203024.3|203017.2|202867.2|616
1650849600000|2022-04-25 01:20:00|203101.5|202951.5|203171.6|203021.6|203173.8|203023.8|203084.9|202934.9|579
1650849900000|2022-04-25 01:25:00|203172.8|203022.8|203226.6|203076.6|203230.1|203080.1|203152|203002|637
1650850200000|2022-04-25 01:30:00|203226.8|203076.8|203479.9|203329.9|203494.5|203344.5|203207.3|203057.3|739
1650850500000|2022-04-25 01:35:00|203489.7|203339.7|203544.7|203394.7|203655.6|203505.6|203483.6|203333.6|786
1650850800000|2022-04-25 01:40:00|203544.4|203394.4|203485.4|203335.4|203562.5|203412.5|203479.2|203329.2|554
1650851100000|2022-04-25 01:45:00|203484.8|203334.8|203544.4|203394.4|203562.2|203412.2|203439.6|203289.6|888
1650851400000|2022-04-25 01:50:00|203541.3|203391.3|203539.6|203389.6|203565.6|203415.6|203509|203359|514
1650851700000|2022-04-25 01:55:00|203539.8|203389.8|203710.1|203560.1|203730.4|203580.4|203534.2|203384.2|591
1650852000000|2022-04-25 02:00:00|203710|203560|203628.7|203478.7|203712.2|203562.2|203588.8|203438.8|624
1650852300000|2022-04-25 02:05:00|203627.6|203477.6|203702.1|203552.1|203703.3|203553.3|203621.4|203471.4|545
1650852600000|2022-04-25 02:10:00|203701.1|203551.1|203873.1|203723.1|203895.6|203745.6|203691.4|203541.4|693
1650852900000|2022-04-25 02:15:00|203873.4|203723.4|203867.4|203717.4|203887.8|203737.8|203865.7|203715.7|574
1650853200000|2022-04-25 02:20:00|203868.6|203718.6|203868.7|203718.7|203875.9|203725.9|203769.2|203619.2|644
1650853500000|2022-04-25 02:25:00|203867.6|203717.6|203836.3|203686.3|203873.5|203723.5|203807|203657|594
1650853800000|2022-04-25 02:30:00|203837.6|203687.6|203742|203592|203838|203688|203733.8|203583.8|524
1650854100000|2022-04-25 02:35:00|203740.5|203590.5|203786.8|203636.8|203787.7|203637.7|203731.3|203581.3|483
1650854400000|2022-04-25 02:40:00|203787.4|203637.4|203782.4|203632.4|203790.2|203640.2|203744.9|203594.9|526
1650854700000|2022-04-25 02:45:00|203782.1|203632.1|203626.5|203476.5|203786.5|203636.5|203590.8|203440.8|604
1650855000000|2022-04-25 02:50:00|203626.9|203476.9|203617.8|203467.8|203634.3|203484.3|203592.9|203442.9|601
1650855300000|2022-04-25 02:55:00|203612.4|203462.4|203540.4|203390.4|203628.7|203478.7|203521.3|203371.3|701
1650855600000|2022-04-25 03:00:00|203540.6|203390.6|203557.9|203407.9|203571.4|203421.4|203510.5|203360.5|652
1650855900000|2022-04-25 03:05:00|203556.7|203406.7|203600.7|203450.7|203629.3|203479.3|203549.4|203399.4|580
1650856200000|2022-04-25 03:10:00|203600.4|203450.4|203553.6|203403.6|203618.9|203468.9|203545.8|203395.8|557
1650856500000|2022-04-25 03:15:00|203551.7|203401.7|203606.9|203456.9|203617.9|203467.9|203539.9|203389.9|592
1650856800000|2022-04-25 03:20:00|203607.7|203457.7|203417.7|203267.7|203612|203462|203403.5|203253.5|636
1650857100000|2022-04-25 03:25:00|203419.8|203269.8|203296.6|203146.6|203466.4|203316.4|203294.6|203144.6|675
1650857400000|2022-04-25 03:30:00|203293.6|203143.6|203368.5|203218.5|203368.5|203218.5|203292|203142|527
1650857700000|2022-04-25 03:35:00|203350.7|203200.7|203390|203240|203407.2|203257.2|203345.7|203195.7|429
1650858000000|2022-04-25 03:40:00|203394.3|203244.3|203396.9|203246.9|203408.8|203258.8|203362.6|203212.6|423
1650858300000|2022-04-25 03:45:00|203396.1|203246.1|203343.6|203193.6|203412.9|203262.9|203330|203180|532
1650858600000|2022-04-25 03:50:00|203344.2|203194.2|203424.1|203274.1|203429.7|203279.7|203341.5|203191.5|624
1650858900000|2022-04-25 03:55:00|203425.3|203275.3|203498.1|203348.1|203501.8|203351.8|203417.7|203267.7|666
1650859200000|2022-04-25 04:00:00|203498.2|203348.2|203480.4|203330.4|203514.7|203364.7|203471.5|203321.5|573
1650859500000|2022-04-25 04:05:00|203478.5|203328.5|203461.6|203311.6|203515.5|203365.5|203410.7|203260.7|602
1650859800000|2022-04-25 04:10:00|203461.1|203311.1|203504.4|203354.4|203517.5|203367.5|203457|203307|570
1650860100000|2022-04-25 04:15:00|203503.4|203353.4|203499.9|203349.9|203518.8|203368.8|203474|203324|448
1650860400000|2022-04-25 04:20:00|203499|203349|203557.2|203407.2|203573.5|203423.5|203494.8|203344.8|485
1650860700000|2022-04-25 04:25:00|203554.4|203404.4|203594.6|203444.6|203609.7|203459.7|203540.9|203390.9|482
1650861000000|2022-04-25 04:30:00|203594.8|203444.8|203762.3|203612.3|203859.3|203709.3|203590|203440|732
1650861300000|2022-04-25 04:35:00|203759.9|203609.9|203773.6|203623.6|203776.2|203626.2|203744.8|203594.8|474
1650861600000|2022-04-25 04:40:00|203774.5|203624.5|203835.9|203685.9|203896.7|203746.7|203748.3|203598.3|453
1650861900000|2022-04-25 04:45:00|203835.8|203685.8|203951.5|203801.5|203963.2|203813.2|203833.4|203683.4|452
1650862200000|2022-04-25 04:50:00|203951.8|203801.8|203964.3|203814.3|203981.4|203831.4|203946.5|203796.5|347
1650862500000|2022-04-25 04:55:00|203965.2|203815.2|203938.3|203788.3|203996.2|203846.2|203910.9|203760.9|378
1650862800000|2022-04-25 05:00:00|203938.5|203788.5|203843.6|203693.6|203948.7|203798.7|203799.6|203649.6|504
1650863100000|2022-04-25 05:05:00|203846.2|203696.2|203915.5|203765.5|203951.4|203801.4|203835.3|203685.3|504
1650863400000|2022-04-25 05:10:00|203916.8|203766.8|203815.7|203665.7|203920.3|203770.3|203808.7|203658.7|502
1650863700000|2022-04-25 05:15:00|203812|203662|203860.1|203710.1|203887.7|203737.7|203809.6|203659.6|524
1650864000000|2022-04-25 05:20:00|203860.8|203710.8|203731.9|203581.9|203861.8|203711.8|203704.6|203554.6|551
1650864300000|2022-04-25 05:25:00|203732|203582|203765.9|203615.9|203768.5|203618.5|203680.1|203530.1|568
1650864600000|2022-04-25 05:30:00|203764.6|203614.6|203867.8|203717.8|203886.4|203736.4|203740.3|203590.3|361
1650864900000|2022-04-25 05:35:00|203870.8|203720.8|204031|203881|204043.8|203893.8|203860|203710|436
1650865200000|2022-04-25 05:40:00|204030.8|203880.8|203897.3|203747.3|204033|203883|203889.7|203739.7|776
1650865500000|2022-04-25 05:45:00|203896.9|203746.9|203930.3|203780.3|203935.7|203785.7|203896.9|203746.9|593
1650865800000|2022-04-25 05:50:00|203930.7|203780.7|204019.5|203869.5|204028.9|203878.9|203927.8|203777.8|677
1650866100000|2022-04-25 05:55:00|204017.5|203867.5|203994.6|203844.6|204145.6|203995.6|203969.4|203819.4|677
1650866400000|2022-04-25 06:00:00|203997.1|203847.1|204005.3|203855.3|204039.2|203889.2|203834.2|203684.2|824
1650866700000|2022-04-25 06:05:00|204006|203856|204012.9|203862.9|204051.3|203901.3|203916.9|203766.9|776
1650867000000|2022-04-25 06:10:00|204014.5|203864.5|204220|204070|204251|204101|203914.8|203764.8|860
1650867300000|2022-04-25 06:15:00|204218.7|204068.7|203946.3|203796.3|204222.6|204072.6|203858.1|203708.1|866
1650867600000|2022-04-25 06:20:00|203951.8|203801.8|204023.3|203873.3|204034.4|203884.4|203903.5|203753.5|815
1650867900000|2022-04-25 06:25:00|204024.7|203874.7|204069.1|203919.1|204087.1|203937.1|203887.3|203737.3|719
1650868200000|2022-04-25 06:30:00|204070|203920|203976.1|203826.1|204075.5|203925.5|203881.5|203731.5|888
1650868500000|2022-04-25 06:35:00|203977.4|203827.4|203952.8|203802.8|204105.4|203955.4|203892.4|203742.4|958
1650868800000|2022-04-25 06:40:00|203952.4|203802.4|203889.2|203739.2|204036.4|203886.4|203856.2|203706.2|876
1650869100000|2022-04-25 06:45:00|203891.9|203741.9|203931.8|203781.8|204055.2|203905.2|203851.5|203701.5|938
1650869400000|2022-04-25 06:50:00|203929.9|203779.9|203823.2|203673.2|204031.8|203881.8|203822.6|203672.6|833
1650869700000|2022-04-25 06:55:00|203825.9|203675.9|203933.6|203783.6|204036.9|203886.9|203823.3|203673.3|798
1650870000000|2022-04-25 07:00:00|203935.8|203785.8|204192.7|204042.7|204197.4|204047.4|203892.4|203742.4|936
1650870300000|2022-04-25 07:05:00|204193.8|204043.8|203989.8|203839.8|204193.8|204043.8|203858|203708|900
1650870600000|2022-04-25 07:10:00|203991.6|203841.6|204123|203973|204219.9|204069.9|203981.1|203831.1|961
1650870900000|2022-04-25 07:15:00|204136.7|203986.7|203997.1|203847.1|204205.7|204055.7|203911.8|203761.8|782
1650871200000|2022-04-25 07:20:00|203996.6|203846.6|204000.1|203850.1|204148.4|203998.4|203917.8|203767.8|827
1650871500000|2022-04-25 07:25:00|203999.2|203849.2|204049.5|203899.5|204176.9|204026.9|203949.1|203799.1|947
1650871800000|2022-04-25 07:30:00|204055.5|203905.5|204294.2|204144.2|204301.7|204151.7|204055.5|203905.5|848
1650872100000|2022-04-25 07:35:00|204289.7|204139.7|204253.7|204103.7|204302.4|204152.4|204201.1|204051.1|869
1650872400000|2022-04-25 07:40:00|204249.6|204099.6|204171.9|204021.9|204309.2|204159.2|204145.2|203995.2|947
1650872700000|2022-04-25 07:45:00|204163.5|204013.5|204072.4|203922.4|204233.1|204083.1|204025.1|203875.1|902
1650873000000|2022-04-25 07:50:00|204059.9|203909.9|204018.2|203868.2|204165.4|204015.4|204010.5|203860.5|908
1650873300000|2022-04-25 07:55:00|204016.9|203866.9|203993.4|203843.4|204043.3|203893.3|203925.1|203775.1|855
1650873600000|2022-04-25 08:00:00|203990.7|203840.7|203926.5|203776.5|204005.4|203855.4|203875|203725|957
1650873900000|2022-04-25 08:05:00|203932.5|203782.5|203875|203725|203935.5|203785.5|203673.5|203523.5|997
1650874200000|2022-04-25 08:10:00|203876.3|203726.3|204101|203951|204123.7|203973.7|203858|203708|812
1650874500000|2022-04-25 08:15:00|204101.2|203951.2|204120.7|203970.7|204246|204096|204062.2|203940.9|891
1650874800000|2022-04-25 08:20:00|204119.5|203969.5|204102.7|203952.7|204217.3|204067.3|204076.5|203926.5|917
1650875100000|2022-04-25 08:25:00|204099.5|203949.5|204147.6|203997.6|204150.9|204000.9|204054.6|203904.6|847
1650875400000|2022-04-25 08:30:00|204147.2|203997.2|204045.8|203895.8|204160.1|204010.1|203990.1|203840.1|922
1650875700000|2022-04-25 08:35:00|204046.9|203896.9|204152.7|204002.7|204154.7|204004.7|204033.2|203883.2|787
1650876000000|2022-04-25 08:40:00|204153.4|204003.4|204190.8|204040.8|204238.9|204088.9|204148.4|203998.4|751
1650876300000|2022-04-25 08:45:00|204188.5|204038.5|204206.1|204056.1|204252.2|204102.2|204148.4|203998.4|776
1650876600000|2022-04-25 08:50:00|204203.5|204053.5|204329.7|204179.7|204332.2|204182.2|204198.7|204048.7|690
1650876900000|2022-04-25 08:55:00|204329|204179|204257.7|204107.7|204332.3|204182.3|204253|204103|817
1650877200000|2022-04-25 09:00:00|204256.5|204106.5|204186|204036|204276|204126|204137.9|203987.9|880
1650877500000|2022-04-25 09:05:00|204188.6|204038.6|204278.8|204128.8|204284.3|204134.3|204185.7|204035.7|789
1650877800000|2022-04-25 09:10:00|204281.7|204131.7|204417.5|204267.5|204425.7|204275.7|204279.3|204129.3|580
1650878100000|2022-04-25 09:15:00|204417.4|204267.4|204487.8|204337.8|204501.2|204351.2|204304|204154|779
1650878400000|2022-04-25 09:20:00|204488|204338|204443.3|204293.3|204556.1|204406.1|204434.8|204284.8|816
1650878700000|2022-04-25 09:25:00|204442.5|204292.5|204454.4|204304.4|204458|204308|204394.4|204244.4|694
1650879000000|2022-04-25 09:30:00|204454|204304|204390.7|204240.7|204461.8|204311.8|204344.3|204234.9|642
1650879300000|2022-04-25 09:35:00|204390.3|204240.3|204453.1|204303.1|204460.1|204336.6|204290.2|204169.9|661
1650879600000|2022-04-25 09:40:00|204452.5|204302.5|204338.5|204188.5|204452.5|204302.5|204294.4|204166.3|661
1650879900000|2022-04-25 09:45:00|204312.6|204162.6|204338.8|204188.8|204353.5|204222|204272|204131.3|812
1650880200000|2022-04-25 09:50:00|204338.3|204188.3|204342|204192|204386.5|204236.5|204310.3|204160.3|812
1650880500000|2022-04-25 09:55:00|204339|204189|204428.4|204278.4|204429.3|204279.3|204337.4|204187.4|660
1650880800000|2022-04-25 10:00:00|204428.5|204278.5|204367|204217|204446|204296|204332.1|204182.1|653
1650881100000|2022-04-25 10:05:00|204367.3|204217.3|204556.3|204406.3|204561.3|204411.3|204321.1|204171.1|816
1650881400000|2022-04-25 10:10:00|204554.9|204404.9|204625.5|204475.5|204676.7|204526.7|204551.3|204401.3|809
1650881700000|2022-04-25 10:15:00|204592.6|204442.6|204667.9|204517.9|204704|204562.9|204579.8|204429.8|791
1650882000000|2022-04-25 10:20:00|204667.6|204517.6|204528.8|204378.8|204673.8|204523.8|204506.7|204356.7|706
1650882300000|2022-04-25 10:25:00|204529.9|204379.9|204579.3|204429.3|204596.1|204446.1|204457.8|204307.8|709
1650882600000|2022-04-25 10:30:00|204576.9|204426.9|204530.9|204380.9|204581|204431|204452|204302|719
1650882900000|2022-04-25 10:35:00|204532.2|204382.2|204464.4|204314.4|204538.3|204388.3|204446.7|204296.7|735
1650883200000|2022-04-25 10:40:00|204466.3|204316.3|204521.9|204371.9|204524.2|204374.2|204416|204266|659
1650883500000|2022-04-25 10:45:00|204522.9|204372.9|204446.3|204296.3|204546.1|204396.1|204441.2|204291.2|707
1650883800000|2022-04-25 10:50:00|204447.7|204297.7|204509.4|204359.4|204518.3|204368.3|204398.5|204281.9|643
1650884100000|2022-04-25 10:55:00|204509.7|204359.7|204534.7|204384.7|204571.2|204421.2|204499.6|204349.6|744
1650884400000|2022-04-25 11:00:00|204533.3|204383.3|204546.9|204396.9|204558.2|204408.2|204429.9|204279.9|870
1650884700000|2022-04-25 11:05:00|204547|204397|204771.3|204621.3|204828|204682.8|204532|204382|851
1650885000000|2022-04-25 11:10:00|204771|204621|204724.9|204574.9|204936.4|204786.4|204711.3|204567.7|635
1650885300000|2022-04-25 11:15:00|204725.1|204575.1|204582.9|204432.9|204751.9|204633.9|204578.9|204428.9|846
1650885600000|2022-04-25 11:20:00|204582.8|204432.8|204355.4|204205.4|204692.7|204542.7|204295|204145|887
1650885900000|2022-04-25 11:25:00|204355.5|204205.5|204399.7|204249.7|204447.2|204297.2|204247.8|204097.8|972
1650886200000|2022-04-25 11:30:00|204402.3|204252.3|204002.4|203852.4|204419|204269|203937.9|203787.9|879
1650886500000|2022-04-25 11:35:00|203998.2|203848.2|203843.3|203693.3|204014.4|203864.4|203809.5|203665.9|896
1650886800000|2022-04-25 11:40:00|203843.7|203693.7|203934.5|203784.5|204004.8|203854.8|203835.6|203685.6|808
1650887100000|2022-04-25 11:45:00|203944.7|203794.7|203835.2|203685.2|203983.2|203833.2|203736.8|203643|814
1650887400000|2022-04-25 11:50:00|203834.5|203684.5|203582.1|203432.1|203835.4|203685.4|203473.8|203323.8|885
1650887700000|2022-04-25 11:55:00|203581.3|203431.3|203524.9|203374.9|203644.4|203494.4|203458.9|203341.7|757
1650888000000|2022-04-25 12:00:00|203527.6|203377.6|203829|203679|203847.4|203697.4|203525.3|203375.3|959
1650888300000|2022-04-25 12:05:00|203827.3|203677.3|203808.3|203658.3|203855.7|203705.7|203645.8|203495.8|826
1650888600000|2022-04-25 12:10:00|203807|203657|203952.1|203802.1|203960.5|203855.9|203707.6|203565.8|859
1650888900000|2022-04-25 12:15:00|203950.8|203800.8|203662.3|203512.3|203950.8|203800.8|203613.2|203463.2|870
1650889200000|2022-04-25 12:20:00|203684.2|203534.2|203518.8|203368.8|203729.9|203580.3|203389|203241.8|972
1650889500000|2022-04-25 12:25:00|203521.1|203371.1|203150.9|203000.9|203523.6|203373.6|203150.2|203000.2|958
1650889800000|2022-04-25 12:30:00|203151.9|203001.9|203155.8|203005.8|203299.6|203170.9|203004.3|202905.9|969
1650890100000|2022-04-25 12:35:00|203156.3|203006.3|203157.9|203007.9|203255.2|203105.2|203003.4|202904.1|871
1650890400000|2022-04-25 12:40:00|203159|203009|203027.6|202877.6|203187.3|203047|203012.1|202862.1|834
1650890700000|2022-04-25 12:45:00|203027.3|202877.3|203066.1|202916.1|203283.9|203157|203009.6|202859.6|833
1650891000000|2022-04-25 12:50:00|203062.5|202912.5|202876.6|202726.6|203120.6|203010.8|202859.6|202709.6|847
1650891300000|2022-04-25 12:55:00|202877.4|202727.4|202796.7|202646.7|202917|202802|202717.1|202567.1|823
1650891600000|2022-04-25 13:00:00|202799.3|202649.3|203021.9|202871.9|203044.2|202927.3|202788|202643.1|757
1650891900000|2022-04-25 13:05:00|203022.7|202872.7|202960|202810|203068.3|202918.3|202911.6|202772|688
1650892200000|2022-04-25 13:10:00|202959|202809|203249.3|203099.3|203253.3|203103.3|202868.5|202773|797
1650892500000|2022-04-25 13:15:00|203247.6|203097.6|203344|203194|203420.5|203270.5|203223.2|203073.2|737
1650892800000|2022-04-25 13:20:00|203344.1|203194.1|203297.2|203147.2|203384.7|203253.4|203248.1|203135.5|739
1650893100000|2022-04-25 13:25:00|203298.4|203148.4|203414.8|203264.8|203427.2|203277.2|203229.5|203079.5|589
1650893400000|2022-04-25 13:30:00|203417|203267|203504.6|203354.6|203554.6|203436.8|203412.7|203262.7|748
1650893700000|2022-04-25 13:35:00|203502.7|203352.7|203670.1|203520.1|203677|203552.8|203455.5|203311.5|797
1650894000000|2022-04-25 13:40:00|203666.4|203516.4|203535.7|203385.7|203703.1|203580|203519.5|203369.5|718
1650894300000|2022-04-25 13:45:00|203535.1|203385.1|203515|203365|203565.8|203415.8|203302.2|203152.2|710
1650894600000|2022-04-25 13:50:00|203400.2|203250.2|203367.2|203217.2|203400.2|203250.2|203101.1|202951.1|523
1650894900000|2022-04-25 13:55:00|203367.3|203217.3|203372.5|203222.5|203428.6|203278.6|203185.4|203035.4|624
1650895200000|2022-04-25 14:00:00|203370.5|203220.5|203499|203349|203499|203403.7|203284.9|203135.7|736
1650895500000|2022-04-25 14:05:00|203494.7|203344.7|203392|203242|203518.4|203410.4|203309.5|203163|578
1650895800000|2022-04-25 14:10:00|203392.5|203242.5|203319.4|203169.4|203407.9|203257.9|203142.6|203033.9|536
1650896100000|2022-04-25 14:15:00|203319.5|203169.5|203250.9|203200.9|203343.5|203216|203231.6|203081.6|660
1650896400000|2022-04-25 14:20:00|203290.9|203140.9|203326.4|203176.4|203546.1|203437.9|203232.4|203127.4|705
1650896700000|2022-04-25 14:25:00|203326.2|203176.2|203205.6|203055.6|203326.2|203176.2|203119.6|202990|440
1650897000000|2022-04-25 14:30:00|203205.7|203055.7|203054.9|202904.9|203207.4|203057.4|203013.2|202867.3|543
1650897300000|2022-04-25 14:35:00|203055.2|202905.2|203338.1|203188.1|203342.8|203199.7|203021.6|202871.6|718
1650897600000|2022-04-25 14:40:00|203335.4|203185.4|203130.6|202980.6|203353.8|203203.8|203104.2|202954.2|714
1650897900000|2022-04-25 14:45:00|203127.9|202977.9|203241.5|203091.5|203267.8|203117.8|203042.8|202892.8|711
1650898200000|2022-04-25 14:50:00|203239.6|203089.6|203224.1|203074.1|203410.4|203260.4|203207.9|203057.9|603
1650898500000|2022-04-25 14:55:00|203225.3|203075.3|203338.6|203188.6|203445.2|203343.5|203122.4|203002.6|644
1650898800000|2022-04-25 15:00:00|203340.7|203190.7|203316.8|203166.8|203526.7|203376.7|203290.5|203146.2|706
1650899100000|2022-04-25 15:05:00|203319|203169|203237.7|203087.7|203321.8|203171.8|203135.2|202985.2|543
1650899400000|2022-04-25 15:10:00|203237.4|203087.4|202972|202822|203285.6|203173.7|202926.9|202787|649
1650899700000|2022-04-25 15:15:00|202964.9|202814.9|203028.7|202878.7|203077.5|202979.3|202952.7|202802.7|478
1650900000000|2022-04-25 15:20:00|203028.2|202878.2|202996.9|202846.9|203030.8|202884.3|202911.7|202804.5|575
1650900300000|2022-04-25 15:25:00|202995.5|202845.5|203097.8|202947.8|203109.6|202959.6|202913.1|202763.1|450
1650900600000|2022-04-25 15:30:00|203065.3|202915.3|203199.9|203049.9|203250.4|203117|203050|202900|694
1650900900000|2022-04-25 15:35:00|203198|203048|203061.5|202911.5|203198.3|203048.3|203025.3|202875.3|734
1650901200000|2022-04-25 15:40:00|203059.9|202909.9|203031.7|202881.7|203111.3|202961.3|203010.5|202860.5|673
1650901500000|2022-04-25 15:45:00|203031.9|202881.9|203074.7|202924.7|203126.1|202976.1|203016|202881.9|759
1650901800000|2022-04-25 15:50:00|203076|202926|203073.3|202923.3|203119.2|202969.2|203056.4|202906.4|775
1650902100000|2022-04-25 15:55:00|203073.7|202923.7|202736.2|202586.2|203102.7|202952.7|202684.2|202586.2|869
1650902400000|2022-04-25 16:00:00|202734.7|202584.7|202611.2|202461.2|202871.8|202721.8|202608.3|202459.1|879
1650902700000|2022-04-25 16:05:00|202612.1|202462.1|202665.9|202515.9|202713.2|202563.2|202552.1|202402.1|872
1650903000000|2022-04-25 16:10:00|202665.8|202515.8|202671.6|202521.6|202698.5|202593.8|202526.2|202420.6|755
1650903300000|2022-04-25 16:15:00|202670.5|202520.5|202794.3|202644.3|202854.1|202708.5|202612.9|202462.9|672
1650903600000|2022-04-25 16:20:00|202794.7|202644.7|202496.6|202346.6|202795.7|202645.7|202482.1|202332.1|795
1650903900000|2022-04-25 16:25:00|202497.6|202347.6|202488.2|202338.2|202583.2|202433.2|202394.1|202244.1|758
1650904200000|2022-04-25 16:30:00|202488.3|202338.3|202225.8|202075.8|202498|202399|202215|202065|862
1650904500000|2022-04-25 16:35:00|202226|202076|202375.7|202225.7|202378.5|202228.5|202193|202043|859
1650904800000|2022-04-25 16:40:00|202374.7|202224.7|202449|202299|202449.7|202299.7|202249.2|202111.2|811
1650905100000|2022-04-25 16:45:00|202448.7|202298.7|202361.8|202211.8|202458.9|202318.8|202351.2|202201.2|679
1650905400000|2022-04-25 16:50:00|202360.1|202210.1|202446.7|202296.7|202452.5|202345.8|202307.5|202201.9|677
1650905700000|2022-04-25 16:55:00|202446.8|202296.8|202408.3|202258.3|202448.3|202336.2|202340.5|202190.5|664
1650906000000|2022-04-25 17:00:00|202410.6|202260.6|202499.4|202349.4|202531.5|202381.5|202359.2|202209.2|733
1650906300000|2022-04-25 17:05:00|202500|202350|202343.3|202193.3|202513.3|202400.3|202317|202178.5|675
1650906600000|2022-04-25 17:10:00|202331|202181|202264.4|202114.4|202388.6|202286.7|202160.6|202053.8|784
1650906900000|2022-04-25 17:15:00|202262.9|202112.9|202252.3|202102.3|202357.1|202207.1|202203.2|202053.2|688
1650907200000|2022-04-25 17:20:00|202251.6|202101.6|202043.3|201893.3|202274.3|202127.8|202032.5|201882.5|834
1650907500000|2022-04-25 17:25:00|201997.3|201947.3|201956.5|201906.5|202101.1|201987.8|201902.8|201752.8|862
1650907800000|2022-04-25 17:30:00|202001.9|201851.9|201968.5|201818.5|202034.1|201899.6|201869.3|201719.3|904
1650908100000|2022-04-25 17:35:00|201968.1|201818.1|202013.2|201863.2|202083.1|201933.1|201950.4|201800.4|729
1650908400000|2022-04-25 17:40:00|202013.8|201863.8|202097.9|201947.9|202107.1|201957.1|201896.6|201746.6|810
1650908700000|2022-04-25 17:45:00|202098.3|201948.3|202135.7|201985.7|202225.8|202076.7|202074.3|201924.3|743
1650909000000|2022-04-25 17:50:00|202136|201986|202127.3|201977.3|202232.5|202082.5|202089.1|201939.1|717
1650909300000|2022-04-25 17:55:00|202126.7|201976.7|202202.8|202052.8|202217.6|202098.1|202071|201952.1|720
1650909600000|2022-04-25 18:00:00|202202.6|202052.6|202221.7|202071.7|202278|202176.1|202129|202030|644
1650909900000|2022-04-25 18:05:00|202221.8|202071.8|202077.3|201927.3|202233.2|202134.2|202026.5|201911|691
1650910200000|2022-04-25 18:10:00|202077.9|201927.9|202207.3|202057.3|202247.4|202145.7|202020.8|201909.2|750
1650910500000|2022-04-25 18:15:00|202206.5|202056.5|202127.7|202077.7|202206.7|202105.4|202074|201975.2|716
1650910800000|2022-04-25 18:20:00|202134.8|202084.8|202058.8|201908.8|202201.1|202099.6|202042.4|201892.4|655
1650911100000|2022-04-25 18:25:00|202065|201915|201846.5|201796.5|202070.6|201962.1|201768|201618|685
1650911400000|2022-04-25 18:30:00|201847|201797|201917|201767|201954.8|201842.7|201773.6|201674.4|777
1650911700000|2022-04-25 18:35:00|201917.2|201767.2|201883.4|201733.4|201935.9|201794.3|201692.6|201542.6|799
1650912000000|2022-04-25 18:40:00|201882.2|201732.2|201998.5|201848.5|202008.4|201858.4|201845.8|201695.8|727
1650912300000|2022-04-25 18:45:00|202001.3|201851.3|201956.2|201806.2|202028.2|201878.2|201847.9|201697.9|726
1650912600000|2022-04-25 18:50:00|201957|201807|201842.2|201692.2|201964.4|201814.4|201780.2|201675.1|723
1650912900000|2022-04-25 18:55:00|201840.4|201690.4|202069.7|201919.7|202103.8|202003.4|201758.9|201658.4|925
1650913200000|2022-04-25 19:00:00|202064|201914|202110.6|201960.6|202193.4|202043.4|202043.9|201893.9|943
1650913500000|2022-04-25 19:05:00|202104.6|201954.6|202053.5|201903.5|202113.3|201963.3|201988|201858.6|720
1650913800000|2022-04-25 19:10:00|202058.5|201908.5|202001.5|201851.5|202058.5|201917|201946.8|201812.1|608
1650914100000|2022-04-25 19:15:00|201996.6|201846.6|202006.8|201856.8|202041.8|201940|201955.5|201805.5|635
1650914400000|2022-04-25 19:20:00|202007.5|201857.5|201809.7|201659.7|202011.2|201861.2|201741.7|201613.6|659
1650914700000|2022-04-25 19:25:00|201814.5|201664.5|201801.9|201651.9|201919.6|201769.6|201763.5|201640.2|755
1650915000000|2022-04-25 19:30:00|201770.1|201720.1|201938|201788|201989.1|201877|201759.6|201655.8|751
1650915300000|2022-04-25 19:35:00|201937.2|201787.2|201938.9|201888.9|201992.9|201891.8|201855.6|201756.4|680
1650915600000|2022-04-25 19:40:00|201936.5|201886.5|201947.9|201797.9|202068.4|201918.4|201879.8|201729.8|754
1650915900000|2022-04-25 19:45:00|201947.6|201797.6|202131.4|201981.4|202218.9|202068.9|201945.9|201795.9|723
1650916200000|2022-04-25 19:50:00|202140.6|201990.6|202053.7|201903.7|202178.3|202028.3|202008.6|201900.8|762
1650916500000|2022-04-25 19:55:00|202053.2|201903.2|201993.7|201943.7|202072.9|201976.4|201969.1|201864|869
1650916800000|2022-04-25 20:00:00|202039.5|201889.5|202153.8|202003.8|202155.5|202005.5|202039.5|201889.5|452
1650917100000|2022-04-25 20:05:00|202152.2|202002.2|202188.1|202038.1|202256.1|202106.1|202149.1|201999.1|484
1650917400000|2022-04-25 20:10:00|202189.2|202039.2|202283|202133|202290.4|202174.7|202189.2|202039.2|337
1650917700000|2022-04-25 20:15:00|202280.8|202130.8|202177.7|202027.7|202285|202135|202177.7|202027.7|470
1650918000000|2022-04-25 20:20:00|202180.6|202030.6|202203.1|202053.1|202207.5|202057.5|202169.7|202019.7|351
1650918300000|2022-04-25 20:25:00|202204.5|202054.5|202124.3|201974.3|202204.5|202054.5|202116.1|201966.1|239
1650918600000|2022-04-25 20:30:00|202123.8|201973.8|202152.7|202002.7|202195.7|202082.6|202084.1|201970.3|365
1650918900000|2022-04-25 20:35:00|202161|202011|202168.6|202018.6|202176.2|202026.2|202158.5|202008.5|241
1650919200000|2022-04-25 20:40:00|202168.9|202018.9|202129.5|201979.5|202173.1|202023.1|202121.1|201971.1|260
1650919500000|2022-04-25 20:45:00|202125.3|201975.3|202130|201980|202153.6|202003.6|202118|201968|252
1650919800000|2022-04-25 20:50:00|202132.3|201982.3|202165.9|202015.9|202173.6|202023.6|202123.6|201973.6|407
1650920100000|2022-04-25 20:55:00|202167.7|202017.7|202226.9|201916.9|202320.4|202117.8|202134.6|201824.6|786
1650920400000|2022-04-25 21:00:00|202249.9|201939.9|202233.9|201923.9|202260.9|201950.9|202185.7|201875.7|111
1650920700000|2022-04-25 21:05:00|202223|201913|202208.4|201898.4|202266.2|201956.2|202191.7|201881.7|45
1650921000000|2022-04-25 21:10:00|202287.3|201977.3|202205.5|201895.5|202295|201985|202123.4|201813.4|245
1650921300000|2022-04-25 21:15:00|202205.3|201895.3|202322.9|202012.9|202325.5|202015.5|202169.7|201859.7|138
1650921600000|2022-04-25 21:20:00|202355.4|202045.4|202231.9|201921.9|202355.4|202045.4|202152.8|201842.8|119
1650921900000|2022-04-25 21:25:00|202226.1|201916.1|202322|202012|202327.1|202017.1|202171.4|201861.4|118
1650922200000|2022-04-25 21:30:00|202305.9|201995.9|202266.6|201956.6|202311.7|202001.7|202177.8|201867.8|910
1650922500000|2022-04-25 21:35:00|202266.7|201956.7|202282.4|201972.4|202303.4|201993.4|202210.4|201900.4|1067
1650922800000|2022-04-25 21:40:00|202279.3|201969.3|202266.6|201956.6|202321.7|202011.7|202238|201928|944
1650923100000|2022-04-25 21:45:00|202248.5|201938.5|202240.4|201930.4|202309.2|201999.2|202228.9|201918.9|1024
1650923400000|2022-04-25 21:50:00|202247.5|201937.5|202254.9|201944.9|202301.3|201991.3|202216.1|201906.1|1117
1650923700000|2022-04-25 21:55:00|202272.8|201962.8|202279.8|201969.8|202294|201984|202214.6|201904.6|1101
1650924000000|2022-04-25 22:00:00|202269|201959|202357.2|202207.2|202387.2|202216|202227.8|201917.8|668
1650924300000|2022-04-25 22:05:00|202345.6|202195.6|202302.9|202152.9|202358.9|202208.9|202287.2|202137.2|366
1650924600000|2022-04-25 22:10:00|202302.8|202152.8|202301.8|202151.8|202316.4|202166.4|202297|202147|215
1650924900000|2022-04-25 22:15:00|202300.2|202150.2|202297.7|202147.7|202305.7|202155.7|202284.2|202134.2|249
1650925200000|2022-04-25 22:20:00|202297.6|202147.6|202295.6|202145.6|202341.8|202191.8|202283|202133|283
1650925500000|2022-04-25 22:25:00|202296.4|202146.4|202300.4|202150.4|202308.2|202158.2|202289.9|202139.9|233
1650925800000|2022-04-25 22:30:00|202300.5|202150.5|202301.8|202151.8|202308.2|202158.2|202286.4|202136.4|249
1650926100000|2022-04-25 22:35:00|202302|202152|202301.5|202151.5|202305.1|202155.1|202242.8|202092.8|293
1650926400000|2022-04-25 22:40:00|202301.6|202151.6|202303.6|202153.6|202309.8|202159.8|202301.3|202151.3|229
1650926700000|2022-04-25 22:45:00|202303.9|202153.9|202263.7|202113.7|202313|202163|202263.6|202113.6|319
1650927000000|2022-04-25 22:50:00|202265.3|202115.3|202250.3|202100.3|202278.1|202128.1|202241.5|202091.5|335
1650927300000|2022-04-25 22:55:00|202250.2|202100.2|202263.2|202113.2|202285.5|202135.5|202250.2|202100.2|217
1650927600000|2022-04-25 23:00:00|202263.4|202113.4|202350.4|202200.4|202359.5|202209.5|202263.4|202113.4|326
1650927900000|2022-04-25 23:05:00|202348.5|202198.5|202356.8|202206.8|202376.6|202226.6|202311.7|202161.7|272
1650928200000|2022-04-25 23:10:00|202353.5|202203.5|202323.1|202173.1|202361.8|202211.8|202313.2|202163.2|326
1650928500000|2022-04-25 23:15:00|202323.6|202173.6|202317.8|202167.8|202341.2|202191.2|202313.8|202163.8|216
1650928800000|2022-04-25 23:20:00|202318.6|202168.6|202316.7|202166.7|202333.4|202183.4|202302.6|202152.6|343
1650929100000|2022-04-25 23:25:00|202317|202167|202360.2|202210.2|202366.4|202216.4|202315.6|202165.6|394
1650929400000|2022-04-25 23:30:00|202362.2|202212.2|202342.3|202192.3|202395.6|202245.6|202338.3|202188.3|243
1650929700000|2022-04-25 23:35:00|202343.1|202193.1|202342.8|202192.8|202368.4|202218.4|202318.3|202168.3|229
1650930000000|2022-04-25 23:40:00|202355.9|202205.9|202342.2|202192.2|202403|202253|202313|202163|376
1650930300000|2022-04-25 23:45:00|202345.7|202195.7|202349.8|202199.8|202382.4|202232.4|202342.7|202192.7|351
1650930600000|2022-04-25 23:50:00|202350|202200|202384.1|202234.1|202387.1|202237.1|202350|202200|406
1650930900000|2022-04-25 23:55:00|202383.7|202233.7|202374.7|202224.7|202396.9|202246.9|202360.9|202210.9|389
1650931200000|2022-04-26 00:00:00|202372.2|202222.2|202371.5|202221.5|202383.9|202233.9|202352.3|202202.3|603
1650931500000|2022-04-26 00:05:00|202369.3|202219.3|202378.4|202228.4|202396.8|202246.8|202356.5|202206.5|407
1650931800000|2022-04-26 00:10:00|202378.7|202228.7|202383.7|202233.7|202386.4|202236.4|202375.8|202225.8|240
1650932100000|2022-04-26 00:15:00|202382.6|202232.6|202378.2|202228.2|202428.8|202278.8|202375|202225|385
1650932400000|2022-04-26 00:20:00|202378.7|202228.7|202384.3|202234.3|202393.2|202243.2|202376|202226|285
1650932700000|2022-04-26 00:25:00|202382.4|202232.4|202303|202153|202384|202234|202297.8|202147.8|521
1650933000000|2022-04-26 00:30:00|202305.2|202155.2|202314.4|202164.4|202329|202179|202301.8|202151.8|566
1650933300000|2022-04-26 00:35:00|202313.6|202163.6|202311.5|202161.5|202325.9|202175.9|202275.8|202125.8|469
1650933600000|2022-04-26 00:40:00|202311.3|202161.3|202275.9|202125.9|202325.8|202175.8|202270.9|202120.9|456
1650933900000|2022-04-26 00:45:00|202275.7|202125.7|202289.2|202139.2|202304.3|202154.3|202272.4|202122.4|397
1650934200000|2022-04-26 00:50:00|202288.5|202138.5|202324.7|202174.7|202336.9|202186.9|202280.1|202130.1|486
1650934500000|2022-04-26 00:55:00|202325.7|202175.7|202268.9|202118.9|202332.6|202182.6|202262.5|202112.5|436
1650934800000|2022-04-26 01:00:00|202270.1|202120.1|202258.9|202108.9|202298.7|202148.7|202228.2|202078.2|655
1650935100000|2022-04-26 01:05:00|202259.2|202109.2|202244.1|202094.1|202268.2|202118.2|202225.1|202075.1|557
1650935400000|2022-04-26 01:10:00|202244.4|202094.4|202185|202035|202244.4|202094.4|202178.3|202028.3|490
1650935700000|2022-04-26 01:15:00|202185.1|202035.1|202332.2|202182.2|202335.6|202185.6|202182.1|202032.1|569
1650936000000|2022-04-26 01:20:00|202332|202182|202545.5|202395.5|202555|202405|202328.3|202178.3|506
1650936300000|2022-04-26 01:25:00|202544.7|202394.7|202503.3|202353.3|202545.9|202395.9|202452.5|202302.5|510
1650936600000|2022-04-26 01:30:00|202503.6|202353.6|202480.6|202330.6|202540|202390|202474.5|202324.5|604
1650936900000|2022-04-26 01:35:00|202480.5|202330.5|202358|202208|202480.9|202330.9|202356.6|202206.6|534
1650937200000|2022-04-26 01:40:00|202357.5|202207.5|202318.1|202168.1|202371.4|202221.4|202296.3|202146.3|541
1650937500000|2022-04-26 01:45:00|202317.4|202167.4|202439.1|202289.1|202468.6|202318.6|202315.5|202165.5|464
1650937800000|2022-04-26 01:50:00|202439.2|202289.2|202462|202312|202503.1|202353.1|202438.5|202288.5|589
1650938100000|2022-04-26 01:55:00|202462.7|202312.7|202439.1|202289.1|202510.1|202360.1|202432.4|202282.4|620
1650938400000|2022-04-26 02:00:00|202439.8|202289.8|202428.7|202278.7|202472|202322|202407.7|202257.7|572
1650938700000|2022-04-26 02:05:00|202428.4|202278.4|202404.7|202254.7|202429.4|202279.4|202359.9|202209.9|524
1650939000000|2022-04-26 02:10:00|202404.9|202254.9|202437|202287|202457.6|202307.6|202404.5|202254.5|443
1650939300000|2022-04-26 02:15:00|202436.9|202286.9|202399.3|202249.3|202449.6|202299.6|202396.3|202246.3|331
1650939600000|2022-04-26 02:20:00|202400.3|202250.3|202366.8|202216.8|202437.2|202287.2|202364.9|202214.9|411
1650939900000|2022-04-26 02:25:00|202364.9|202214.9|202354.9|202204.9|202365.8|202215.8|202348.4|202198.4|460
1650940200000|2022-04-26 02:30:00|202354.4|202204.4|202359.9|202209.9|202393.3|202243.3|202346.8|202196.8|408
1650940500000|2022-04-26 02:35:00|202355|202205|202387|202237|202394|202244|202355|202205|431
1650940800000|2022-04-26 02:40:00|202387.9|202237.9|202363.6|202213.6|202391.6|202241.6|202349.1|202199.1|588
1650941100000|2022-04-26 02:45:00|202363.5|202213.5|202318.2|202168.2|202391.2|202241.2|202315.3|202165.3|368
1650941400000|2022-04-26 02:50:00|202318.4|202168.4|202313.5|202163.5|202322.6|202172.6|202310.1|202160.1|274
1650941700000|2022-04-26 02:55:00|202313.6|202163.6|202314.8|202164.8|202346.2|202196.2|202312.4|202162.4|342
1650942000000|2022-04-26 03:00:00|202314.6|202164.6|202112.2|201962.2|202317.9|202167.9|202104.9|201954.9|469
1650942300000|2022-04-26 03:05:00|202112.6|201962.6|202062|201912|202138.1|201988.1|202058.2|201908.2|445
1650942600000|2022-04-26 03:10:00|202062.7|201912.7|202108.5|201958.5|202149.9|201999.9|202056.8|201906.8|426
1650942900000|2022-04-26 03:15:00|202106.7|201956.7|202084.6|201934.6|202120.1|201970.1|202048.3|201898.3|506
1650943200000|2022-04-26 03:20:00|202085.6|201935.6|202092.3|201942.3|202096.7|201946.7|202082.2|201932.2|198
1650943500000|2022-04-26 03:25:00|202089.4|201939.4|202190.9|202040.9|202198.6|202048.6|202081.7|201931.7|460
1650943800000|2022-04-26 03:30:00|202188.8|202038.8|202188.7|202038.7|202193.1|202043.1|202129.3|201979.3|464
1650944100000|2022-04-26 03:35:00|202189.4|202039.4|202195.5|202045.5|202205.5|202055.5|202152.6|202002.6|391
1650944400000|2022-04-26 03:40:00|202192.7|202042.7|202167.2|202017.2|202220.8|202070.8|202146.4|201996.4|352
1650944700000|2022-04-26 03:45:00|202167.1|202017.1|202150.1|202000.1|202192.6|202042.6|202139.1|201989.1|380
1650945000000|2022-04-26 03:50:00|202148.4|201998.4|202152.2|202002.2|202167.7|202017.7|202138.8|201988.8|295
1650945300000|2022-04-26 03:55:00|202151.7|202001.7|202123|201973|202165.2|202015.2|202121.9|201971.9|370
1650945600000|2022-04-26 04:00:00|202122.5|201972.5|202129.1|201979.1|202137.1|201987.1|202114.4|201964.4|438
1650945900000|2022-04-26 04:05:00|202129.9|201979.9|202144.2|201994.2|202173.2|202023.2|202116.5|201966.5|422
1650946200000|2022-04-26 04:10:00|202142.7|201992.7|202120.8|201970.8|202144.8|201994.8|202109|201959|330
1650946500000|2022-04-26 04:15:00|202116|201966|202091.2|201941.2|202127.9|201977.9|202087.2|201937.2|345
1650946800000|2022-04-26 04:20:00|202094.5|201944.5|202085.9|201935.9|202095.8|201945.8|202078.5|201928.5|308
1650947100000|2022-04-26 04:25:00|202085.5|201935.5|202083.5|201933.5|202091.3|201941.3|202078.7|201928.7|309
1650947400000|2022-04-26 04:30:00|202082.8|201932.8|202096.2|201946.2|202123.6|201973.6|202080.2|201930.2|225
1650947700000|2022-04-26 04:35:00|202096.8|201946.8|202090.3|201940.3|202112.4|201962.4|202080.6|201930.6|203
1650948000000|2022-04-26 04:40:00|202094|201944|202037.8|201887.8|202094|201944|202035.8|201885.8|218
1650948300000|2022-04-26 04:45:00|202037.9|201887.9|202031.1|201881.1|202046.8|201896.8|202024.7|201874.7|179
1650948600000|2022-04-26 04:50:00|202031.8|201881.8|202032.9|201882.9|202041.5|201891.5|202022.8|201872.8|207
1650948900000|2022-04-26 04:55:00|202024.7|201874.7|202032.5|201882.5|202040.7|201890.7|202022|201872|188
1650949200000|2022-04-26 05:00:00|202031.3|201881.3|202020.9|201870.9|202037.7|201887.7|202002.7|201852.7|310
1650949500000|2022-04-26 05:05:00|202020.7|201870.7|202150.2|202000.2|202158.6|202008.6|202018.6|201868.6|449
1650949800000|2022-04-26 05:10:00|202152.9|202002.9|202102.3|201952.3|202157.4|202007.4|202078.8|201928.8|431
1650950100000|2022-04-26 05:15:00|202100.4|201950.4|202125|201975|202153.3|202003.3|202092.3|201942.3|428
1650950400000|2022-04-26 05:20:00|202124.4|201974.4|202111|201961|202126.8|201976.8|202095|201945|334
1650950700000|2022-04-26 05:25:00|202114.4|201964.4|202093.2|201943.2|202144.1|201994.1|202090.7|201940.7|426
1650951000000|2022-04-26 05:30:00|202092.9|201942.9|202131.2|201981.2|202152.2|202002.2|202092.9|201942.9|606
1650951300000|2022-04-26 05:35:00|202131.5|201981.5|202148.4|201998.4|202153.2|202003.2|202117|201967|404
1650951600000|2022-04-26 05:40:00|202146.6|201996.6|202094.5|201944.5|202180.4|202030.4|202094.5|201944.5|400
1650951900000|2022-04-26 05:45:00|202098.6|201948.6|202105.3|201955.3|202138.7|201988.7|202062.7|201912.7|526
1650952200000|2022-04-26 05:50:00|202103.5|201953.5|202019.4|201869.4|202126.3|201976.3|201977.8|201827.8|590
1650952500000|2022-04-26 05:55:00|202016.8|201866.8|202076.8|201926.8|202089.1|201939.1|202008.9|201858.9|695
1650952800000|2022-04-26 06:00:00|202067.7|201917.7|202221.3|202071.3|202251.3|202101.3|202067.7|201917.7|841
1650953100000|2022-04-26 06:05:00|202221.9|202071.9|202187.6|202037.6|202284.9|202134.9|202187.3|202037.3|708
1650953400000|2022-04-26 06:10:00|202166.5|202016.5|202337.9|202187.9|202380|202230|202127.2|201977.2|640
1650953700000|2022-04-26 06:15:00|202338.1|202188.1|202332.4|202182.4|202387.3|202237.3|202317.3|202167.3|591
1650954000000|2022-04-26 06:20:00|202332.9|202182.9|202415.9|202265.9|202428.7|202278.7|202330.5|202180.5|540
1650954300000|2022-04-26 06:25:00|202416.1|202266.1|202486.4|202336.4|202542.3|202392.3|202412.8|202262.8|593
1650954600000|2022-04-26 06:30:00|202486.2|202336.2|202519|202369|202520.4|202370.4|202444.2|202294.2|607
1650954900000|2022-04-26 06:35:00|202518.3|202368.3|202466.8|202316.8|202540.3|202390.3|202434|202284|593
1650955200000|2022-04-26 06:40:00|202467.6|202317.6|202472.7|202322.7|202498.5|202348.5|202429.3|202279.3|483
1650955500000|2022-04-26 06:45:00|202472.1|202322.1|202510.8|202360.8|202563.2|202413.2|202467.3|202317.3|614
1650955800000|2022-04-26 06:50:00|202511.3|202361.3|202547.6|202397.6|202561.8|202411.8|202497.8|202347.8|680
1650956100000|2022-04-26 06:55:00|202544.8|202394.8|202563.4|202413.4|202588.4|202438.4|202532.5|202382.5|772
1650956400000|2022-04-26 07:00:00|202558.2|202408.2|202749.5|202599.5|202813.6|202663.6|202549.4|202399.4|939
1650956700000|2022-04-26 07:05:00|202749.4|202599.4|202789.2|202639.2|202799.4|202649.4|202688.5|202538.5|779
1650957000000|2022-04-26 07:10:00|202790.6|202640.6|202975.6|202825.6|203031.6|202881.6|202774.6|202624.6|783
1650957300000|2022-04-26 07:15:00|202976.7|202826.7|203073.6|202923.6|203093.4|202943.4|202976.4|202826.4|727
1650957600000|2022-04-26 07:20:00|203073|202923|203067.7|202917.7|203166.8|203016.8|203024.1|202874.1|859
1650957900000|2022-04-26 07:25:00|203063.4|202913.4|203120|202970|203164.1|203014.1|203032.4|202882.4|636
1650958200000|2022-04-26 07:30:00|203119.2|202969.2|203036.6|202886.6|203138.2|202988.2|202935.8|202785.8|856
1650958500000|2022-04-26 07:35:00|203042.7|202892.7|203074.6|202924.6|203095.8|202945.8|203025.7|202875.7|776
1650958800000|2022-04-26 07:40:00|203073.6|202923.6|203122.6|202972.6|203135.6|202985.6|203033.6|202883.6|723
1650959100000|2022-04-26 07:45:00|203130.3|202980.3|203153.7|203003.7|203201.1|203051.1|203125.3|202975.3|672
1650959400000|2022-04-26 07:50:00|203153.2|203003.2|203022.2|202872.2|203153.2|203003.2|203016.7|202866.7|755
1650959700000|2022-04-26 07:55:00|203023.3|202873.3|203143.9|202993.9|203151.3|203001.3|203007|202857|746
1650960000000|2022-04-26 08:00:00|203142.1|202992.1|203083.3|202933.3|203152.5|203002.5|203012.2|202862.2|775
1650960300000|2022-04-26 08:05:00|203082.3|202932.3|203059.5|202909.5|203085.5|202935.5|202994.6|202844.6|629
1650960600000|2022-04-26 08:10:00|203062|202912|203092.5|202942.5|203103.5|202953.5|202943|202793|714
1650960900000|2022-04-26 08:15:00|203092.3|202942.3|203060.5|202910.5|203092.8|202942.8|203031.8|202881.8|840
1650961200000|2022-04-26 08:20:00|203060.1|202910.1|202933.2|202783.2|203077.8|202927.8|202922.1|202772.1|682
1650961500000|2022-04-26 08:25:00|202933.6|202783.6|202840.5|202690.5|202946.9|202796.9|202778.5|202628.5|724
1650961800000|2022-04-26 08:30:00|202842.1|202692.1|202948.3|202798.3|202963.4|202813.4|202783.1|202633.1|676
1650962100000|2022-04-26 08:35:00|202953.2|202803.2|203162.3|203012.3|203170.4|203020.4|202948.5|202798.5|674
1650962400000|2022-04-26 08:40:00|203160|203010|203134.3|202984.3|203178.1|203028.1|203075.3|202925.3|579
1650962700000|2022-04-26 08:45:00|203129.7|202979.7|202998.6|202848.6|203129.7|202979.7|202947.3|202797.3|694
1650963000000|2022-04-26 08:50:00|202997.2|202847.2|202903.1|202753.1|202998.7|202848.7|202867.3|202717.3|759
1650963300000|2022-04-26 08:55:00|202903.7|202753.7|202868.2|202718.2|202910.9|202760.9|202866|202716|654
1650963600000|2022-04-26 09:00:00|202867.9|202717.9|202946.7|202796.7|202950.4|202848.8|202862|202712|659
1650963900000|2022-04-26 09:05:00|202947|202797|202971.7|202821.7|203005.7|202855.7|202878.6|202770.1|625
1650964200000|2022-04-26 09:10:00|202973.3|202823.3|202873.8|202723.8|202992.6|202842.6|202868.6|202718.6|642
1650964500000|2022-04-26 09:15:00|202872.6|202722.6|202796.4|202646.4|202879.9|202729.9|202756.9|202624.2|513
1650964800000|2022-04-26 09:20:00|202796.1|202646.1|202800.8|202650.8|202866.9|202716.9|202777|202627|586
1650965100000|2022-04-26 09:25:00|202801.9|202651.9|202811.1|202661.1|202845.2|202744.9|202748.6|202626.3|597
1650965400000|2022-04-26 09:30:00|202811.6|202661.6|202701|202551|202811.6|202672.4|202673.3|202538.6|568
1650965700000|2022-04-26 09:35:00|202700.9|202550.9|202603.8|202453.8|202712|202577|202522.4|202372.4|770
1650966000000|2022-04-26 09:40:00|202603.6|202453.6|202592|202442|202617.1|202467.1|202500.5|202350.5|667
1650966300000|2022-04-26 09:45:00|202591.2|202441.2|202540.6|202390.6|202609|202459|202513|202363|534
1650966600000|2022-04-26 09:50:00|202540.3|202390.3|202590.5|202440.5|202629.9|202479.9|202516|202366|570
1650966900000|2022-04-26 09:55:00|202610.2|202460.2|202574.3|202424.3|202635.2|202498.7|202528.9|202391.1|533
1650967200000|2022-04-26 10:00:00|202574.6|202424.6|202633.8|202483.8|202659.7|202509.7|202526.9|202424.3|537
1650967500000|2022-04-26 10:05:00|202635.5|202485.5|202658.3|202508.3|202680.5|202530.5|202621.7|202471.7|522
1650967800000|2022-04-26 10:10:00|202663.1|202513.1|202713.4|202563.4|202772.8|202622.8|202651.7|202501.7|566
1650968100000|2022-04-26 10:15:00|202714.1|202564.1|202781.6|202631.6|202807|202684.4|202713.5|202563.5|702
1650968400000|2022-04-26 10:20:00|202781.3|202631.3|202788.5|202638.5|202819|202669|202739.3|202589.3|702
1650968700000|2022-04-26 10:25:00|202788.9|202638.9|202743.4|202593.4|202813.1|202663.1|202722.1|202572.1|831
1650969000000|2022-04-26 10:30:00|202743.5|202593.5|202752.7|202602.7|202804.5|202700.2|202695|202549.8|757
1650969300000|2022-04-26 10:35:00|202752.5|202602.5|202527.8|202377.8|202759.7|202609.7|202523.3|202373.3|618
1650969600000|2022-04-26 10:40:00|202527.3|202377.3|202608.4|202458.4|202612.4|202462.4|202518.4|202368.4|688
1650969900000|2022-04-26 10:45:00|202607.6|202457.6|202640.8|202490.8|202641.5|202491.5|202573.1|202423.1|600
1650970200000|2022-04-26 10:50:00|202641.6|202491.6|202545.3|202395.3|202643.7|202493.7|202529|202379|650
1650970500000|2022-04-26 10:55:00|202541.3|202391.3|202503.9|202353.9|202542.9|202392.9|202430|202280|826
1650970800000|2022-04-26 11:00:00|202502.3|202352.3|202557.6|202407.6|202572.3|202488.1|202474.3|202324.3|747
1650971100000|2022-04-26 11:05:00|202558|202408|202650.4|202500.4|202666.7|202545.7|202536.2|202406.4|676
1650971400000|2022-04-26 11:10:00|202650.8|202500.8|202518.8|202368.8|202670.7|202565.7|202481.8|202331.8|573
1650971700000|2022-04-26 11:15:00|202516.4|202366.4|202491.8|202341.8|202543.2|202393.2|202418.5|202268.5|670
1650972000000|2022-04-26 11:20:00|202491.2|202341.2|202511|202361|202546.4|202396.4|202454.5|202304.5|589
1650972300000|2022-04-26 11:25:00|202511.1|202361.1|202504.7|202354.7|202514.3|202401|202415.7|202315.2|503
1650972600000|2022-04-26 11:30:00|202505.2|202355.2|202724|202574|202728.9|202613.1|202505.2|202355.2|651
1650972900000|2022-04-26 11:35:00|202726.6|202576.6|202773.9|202623.9|202815.8|202715.8|202660.9|202554.5|609
1650973200000|2022-04-26 11:40:00|202775|202625|202860.4|202710.4|202866.2|202761.1|202747.4|202624.9|507
1650973500000|2022-04-26 11:45:00|202859.5|202709.5|202605|202455|202863.5|202763.7|202605|202455|656
1650973800000|2022-04-26 11:50:00|202605.1|202455.1|202612|202462|202614.6|202500.8|202490.5|202381.9|676
1650974100000|2022-04-26 11:55:00|202613.7|202463.7|202728|202578|202768.1|202637.3|202588|202438|783
1650974400000|2022-04-26 12:00:00|202729.7|202579.7|202776.3|202626.3|202832.3|202723.9|202633.4|202489.3|794
1650974700000|2022-04-26 12:05:00|202777.3|202627.3|202852.4|202802.4|202906.1|202811.4|202694.2|202574.8|691
1650975000000|2022-04-26 12:10:00|202852.1|202802.1|202975.5|202825.5|203027.5|202898.5|202804.6|202704.3|650
1650975300000|2022-04-26 12:15:00|202965.6|202815.6|202949.4|202899.4|203073.8|202964.7|202894.4|202793.2|658
1650975600000|2022-04-26 12:20:00|202950.6|202900.6|203015.6|202965.6|203063.7|202965.6|202891.5|202783.6|785
1650975900000|2022-04-26 12:25:00|203014.6|202964.6|202899.3|202749.3|203067.5|202973.9|202877.1|202727.1|707
1650976200000|2022-04-26 12:30:00|202898.8|202748.8|202777.3|202627.3|202898.8|202762.8|202686.4|202583.9|762
1650976500000|2022-04-26 12:35:00|202774.5|202624.5|202738.1|202588.1|202844.7|202737.5|202679.3|202579.8|835
1650976800000|2022-04-26 12:40:00|202739.5|202589.5|202861.1|202711.1|202863|202760.6|202713.8|202587|694
1650977100000|2022-04-26 12:45:00|202861.5|202711.5|202894.6|202744.6|202952.6|202830.9|202789.2|202685.2|726
1650977400000|2022-04-26 12:50:00|202895|202745|202687.6|202637.6|202897.7|202775.3|202684|202583.5|695
1650977700000|2022-04-26 12:55:00|202686.9|202636.9|202852.3|202702.3|202859.6|202759.8|202678.6|202578.9|758
1650978000000|2022-04-26 13:00:00|202849.1|202699.1|202843.2|202793.2|202951.9|202838.5|202791.4|202683.1|743
1650978300000|2022-04-26 13:05:00|202844.1|202794.1|202898.4|202848.4|202941.9|202850.9|202830|202733.5|714
1650978600000|2022-04-26 13:10:00|202898.7|202848.7|203069.3|203019.3|203152.8|203047.5|202886.4|202797.9|767
1650978900000|2022-04-26 13:15:00|203072.3|203022.3|203327.7|203177.7|203343.6|203227.4|203050.1|202961.5|843
1650979200000|2022-04-26 13:20:00|203328.1|203178.1|203323.1|203173.1|203418.5|203320.3|203244.4|203142.6|823
1650979500000|2022-04-26 13:25:00|203326.7|203176.7|203303.6|203153.6|203369.6|203257.2|203234.9|203130.9|722
1650979800000|2022-04-26 13:30:00|203299.3|203149.3|203237.6|203087.6|203323.4|203226.4|203180.5|203078.1|693
1650980100000|2022-04-26 13:35:00|203237.5|203087.5|203151|203101|203263.5|203160.7|203144.6|203039|600
1650980400000|2022-04-26 13:40:00|203151.2|203101.2|203064.5|202914.5|203195.1|203102.2|202971.2|202869.2|671
1650980700000|2022-04-26 13:45:00|203064.1|202914.1|203231.6|203081.6|203238|203096.5|203012.9|202904.8|652
1650981000000|2022-04-26 13:50:00|203230.8|203080.8|203405.2|203255.2|203406.5|203286.7|203203.3|203080.8|694
1650981300000|2022-04-26 13:55:00|203396.2|203246.2|203329.6|203179.6|203414.8|203311.5|203270.9|203162.3|703
1650981600000|2022-04-26 14:00:00|203323.9|203173.9|203349.1|203299.1|203443.7|203350.4|203220.2|203119.6|719
1650981900000|2022-04-26 14:05:00|203349.8|203299.8|203204.3|203154.3|203441.9|203342.4|203174.9|203075.8|701
1650982200000|2022-04-26 14:10:00|203203.7|203153.7|203250|203100|203412.1|203307.5|203164.7|203066.5|684
1650982500000|2022-04-26 14:15:00|203248.6|203098.6|203263.6|203213.6|203359.4|203269|203203|203098.2|710
1650982800000|2022-04-26 14:20:00|203261.7|203211.7|203274.7|203224.7|203327.2|203237.4|203152.4|203061|647
1650983100000|2022-04-26 14:25:00|203259.5|203209.5|203336.1|203186.1|203415.2|203315.9|203259.5|203158.2|627
1650983400000|2022-04-26 14:30:00|203334.5|203184.5|203508.3|203458.3|203548.5|203459.3|203299.4|203175.8|617
1650983700000|2022-04-26 14:35:00|203508.5|203458.5|203634.6|203484.6|203665|203517.5|203457.3|203350.3|659
1650984000000|2022-04-26 14:40:00|203635.1|203485.1|203763.9|203613.9|203779.4|203685.4|203592.6|203477.5|748
1650984300000|2022-04-26 14:45:00|203764.6|203614.6|203526|203376|203764.6|203614.6|203387.5|203237.5|970
1650984600000|2022-04-26 14:50:00|203522.3|203372.3|203541.2|203391.2|203590.2|203466.3|203431.5|203281.5|885
1650984900000|2022-04-26 14:55:00|203542.5|203392.5|203799.7|203649.7|203842.9|203726.2|203496.2|203392.5|935
1650985200000|2022-04-26 15:00:00|203799.1|203649.1|203772.7|203622.7|203812.5|203716|203701.3|203551.3|927
1650985500000|2022-04-26 15:05:00|203764.3|203614.3|203664.6|203514.6|203777|203689.4|203594.5|203491.3|799
1650985800000|2022-04-26 15:10:00|203664.7|203514.7|203473.6|203323.6|203670.6|203520.6|203458.4|203308.4|719
1650986100000|2022-04-26 15:15:00|203479.7|203329.7|203480|203330|203505.7|203358.7|203394.8|203245.5|721
1650986400000|2022-04-26 15:20:00|203477.9|203327.9|203584.4|203434.4|203584.5|203484.5|203377.9|203270.9|803
1650986700000|2022-04-26 15:25:00|203585.6|203435.6|203692.4|203542.4|203696.6|203596|203541.2|203423.8|644
1650987000000|2022-04-26 15:30:00|203692|203542|203705.1|203555.1|203738.3|203621.4|203600.7|203492.6|813
1650987300000|2022-04-26 15:35:00|203705.2|203555.2|203673.6|203523.6|203717.3|203615.5|203590.6|203494.6|815
1650987600000|2022-04-26 15:40:00|203673.5|203523.5|203734.6|203584.6|203749.7|203643.7|203632.1|203483|779
1650987900000|2022-04-26 15:45:00|203734|203584|203703.6|203553.6|203743.1|203593.1|203700.7|203550.7|752
1650988200000|2022-04-26 15:50:00|203703.7|203553.7|203910.5|203760.5|203937.5|203787.5|203670|203520|698
1650988500000|2022-04-26 15:55:00|203908.5|203758.5|204568.3|204418.3|204592.4|204442.4|203908.5|203758.5|938
1650988800000|2022-04-26 16:00:00|204558.1|204408.1|204147.1|203997.1|204577.5|204427.5|204058.4|203908.4|872
1650989100000|2022-04-26 16:05:00|204148.6|203998.6|203974|203824|204215.5|204091.4|203967.6|203817.6|766
1650989400000|2022-04-26 16:10:00|203974.8|203824.8|204020.6|203870.6|204092.8|203942.8|203906.5|203788.4|822
1650989700000|2022-04-26 16:15:00|204023.6|203873.6|203938.7|203788.7|204028.3|203914.1|203908.7|203787.5|672
1650990000000|2022-04-26 16:20:00|203938.1|203788.1|203797.1|203647.1|203941.2|203798.5|203743.9|203640.7|808
1650990300000|2022-04-26 16:25:00|203798.7|203648.7|203756.7|203606.7|203878.5|203733.3|203665|203558.6|711
1650990600000|2022-04-26 16:30:00|203756.4|203606.4|203802.6|203652.6|203856.8|203721.3|203683|203584.4|764
1650990900000|2022-04-26 16:35:00|203801.3|203651.3|203839.7|203689.7|203856.4|203741.9|203764.8|203624.9|582
1650991200000|2022-04-26 16:40:00|203830.2|203680.2|203888.1|203738.1|203983|203879.2|203786.8|203676.6|673
1650991500000|2022-04-26 16:45:00|203888.4|203738.4|203935.5|203785.5|203974.6|203842.7|203807|203705.2|746
1650991800000|2022-04-26 16:50:00|203935.8|203785.8|203806.3|203656.3|203958|203854.6|203760.1|203656.3|661
1650992100000|2022-04-26 16:55:00|203807.8|203657.8|203696.6|203546.6|203866.8|203717.4|203650.2|203544.7|714
1650992400000|2022-04-26 17:00:00|203696|203546|203682.9|203632.9|203792.5|203683.6|203595.9|203487.6|817
1650992700000|2022-04-26 17:05:00|203684.3|203634.3|203803.9|203653.9|203824.9|203725.3|203634.7|203531.6|689
1650993000000|2022-04-26 17:10:00|203803.2|203653.2|203799|203749|203850.5|203752.2|203660.7|203564.1|652
1650993300000|2022-04-26 17:15:00|203799.4|203749.4|203802.2|203752.2|203917.9|203813.9|203735.7|203624.7|665
1650993600000|2022-04-26 17:20:00|203805|203755|203815.8|203665.8|203894.6|203755|203724.8|203616.9|704
1650993900000|2022-04-26 17:25:00|203821.1|203671.1|203768.6|203718.6|203846.9|203750.8|203734.7|203637.6|600
1650994200000|2022-04-26 17:30:00|203767.5|203717.5|203792.9|203742.9|203887.3|203784.8|203757|203652.1|675
1650994500000|2022-04-26 17:35:00|203795.1|203745.1|203805.4|203655.4|203862.7|203760.2|203743.5|203638.6|597
1650994800000|2022-04-26 17:40:00|203806.5|203656.5|203787.3|203637.3|203809.7|203710.3|203678.9|203575.2|528
1650995100000|2022-04-26 17:45:00|203786.8|203636.8|203677.2|203627.2|203789.6|203687.1|203677.2|203577.4|500
1650995400000|2022-04-26 17:50:00|203679.3|203629.3|203829.1|203679.1|203835.1|203725.4|203678.6|203578.5|481
1650995700000|2022-04-26 17:55:00|203829.3|203679.3|203846.2|203696.2|203855.2|203756.4|203730|203634.4|572
1650996000000|2022-04-26 18:00:00|203845.4|203695.4|203981|203931|204063.9|203931|203801.9|203695.4|717
1650996300000|2022-04-26 18:05:00|203979.2|203929.2|204018.7|203868.7|204032.9|203935|203967|203841.5|603
1650996600000|2022-04-26 18:10:00|204018.4|203868.4|203928.6|203778.6|204018.4|203918.7|203882.9|203776.2|743
1650996900000|2022-04-26 18:15:00|203928.3|203778.3|203813.9|203663.9|203928.5|203829.3|203760.2|203648.7|749
1650997200000|2022-04-26 18:20:00|203814.1|203664.1|203747.5|203597.5|203818.7|203712.5|203650.3|203500.3|746
1650997500000|2022-04-26 18:25:00|203748.1|203598.1|203778|203628|203801.8|203701.2|203683.3|203533.3|658
1650997800000|2022-04-26 18:30:00|203777.9|203627.9|203787.9|203737.9|203880.9|203781.7|203767.3|203627.9|623
1650998100000|2022-04-26 18:35:00|203788.2|203738.2|203836.2|203786.2|203875.4|203786.2|203703.9|203602.7|706
1650998400000|2022-04-26 18:40:00|203836.5|203786.5|203998.6|203848.6|204006.6|203904.4|203836.5|203733.5|746
1650998700000|2022-04-26 18:45:00|203998.8|203848.8|203904.1|203854.1|204066.3|203964|203894.4|203787.7|683
1650999000000|2022-04-26 18:50:00|203916.8|203866.8|203750.3|203700.3|203962.7|203866.8|203747.1|203650.6|642
1650999300000|2022-04-26 18:55:00|203750.2|203700.2|203675.8|203625.8|203783.9|203700.2|203599.1|203488.3|739
1650999600000|2022-04-26 19:00:00|203685|203635|203710.8|203660.8|203766.5|203664.5|203596.2|203496.2|645
1650999900000|2022-04-26 19:05:00|203712.4|203662.4|203823.6|203673.6|203850.8|203742.2|203674.5|203593.5|880
1651000200000|2022-04-26 19:10:00|203823.5|203673.5|203936.6|203786.6|203947.7|203843.6|203721.4|203575.9|764
1651000500000|2022-04-26 19:15:00|203936.9|203786.9|203962.9|203812.9|204031.9|203891.5|203904.2|203780.8|705
1651000800000|2022-04-26 19:20:00|203962.7|203812.7|203974.8|203824.8|204001.6|203861.9|203909|203794.2|622
1651001100000|2022-04-26 19:25:00|203975.2|203825.2|203949.1|203799.1|204001.4|203886.3|203816.1|203718.1|557
1651001400000|2022-04-26 19:30:00|203947.8|203797.8|203884|203734|203957.6|203807.6|203825.5|203706.9|511
1651001700000|2022-04-26 19:35:00|203885|203735|203804.6|203654.6|203942.5|203844.1|203804.6|203654.6|543
1651002000000|2022-04-26 19:40:00|203805.6|203655.6|203786.7|203636.7|203889.8|203739.8|203736.4|203632.1|670
1651002300000|2022-04-26 19:45:00|203789.6|203639.6|203816.4|203666.4|203849.4|203742.5|203719.2|203621.7|584
1651002600000|2022-04-26 19:50:00|203823.4|203673.4|203921.3|203771.3|203925.5|203817.4|203681.6|203582.9|771
1651002900000|2022-04-26 19:55:00|203922.5|203772.5|203982.8|203832.8|204002.2|203852.2|203854.8|203704.8|946
1651003200000|2022-04-26 20:00:00|203989|203839|203979.1|203829.1|204001|203896.7|203876.9|203726.9|829
1651003500000|2022-04-26 20:05:00|203968.9|203818.9|204109.3|203959.3|204116.4|203966.4|203964.4|203814.4|807
1651003800000|2022-04-26 20:10:00|204114.6|203964.6|204211.9|204061.9|204261.5|204111.5|204104.8|203954.8|672
1651004100000|2022-04-26 20:15:00|204211.6|204061.6|204291.6|204141.6|204292.1|204187.6|204147|203997|530
1651004400000|2022-04-26 20:20:00|204291.8|204141.8|204305.1|204155.1|204354.9|204238.8|204244|204132|540
1651004700000|2022-04-26 20:25:00|204304.3|204154.3|204284.6|204134.6|204307|204165.3|204215.3|204079.4|381
1651005000000|2022-04-26 20:30:00|204284.7|204134.7|204259.2|204109.2|204299.5|204149.5|204244.6|204094.6|494
1651005300000|2022-04-26 20:35:00|204259.4|204109.4|204231.4|204081.4|204259.8|204158.6|204204.6|204072.8|310
1651005600000|2022-04-26 20:40:00|204230.9|204080.9|204254.4|204104.4|204266.3|204116.3|204222.3|204072.3|339
1651005900000|2022-04-26 20:45:00|204253.3|204103.3|204276.9|204126.9|204301.2|204151.2|204223.9|204073.9|421
1651006200000|2022-04-26 20:50:00|204278.1|204128.1|204405.8|204255.8|204445.5|204295.5|204272.5|204122.5|419
1651006500000|2022-04-26 20:55:00|204398.7|204248.7|204402.4|204252.4|204451.6|204301.6|204391.6|204241.6|477
1651006800000|2022-04-26 21:00:00|204402.2|204252.2|204361.6|204211.6|204498.5|204292.1|204344.4|204055.7|138
1651007100000|2022-04-26 21:05:00|204360.1|204210.1|204376.8|204226.8|204377.9|204227.9|204355.4|204205.4|115
1651007400000|2022-04-26 21:10:00|204429.2|204119.2|204426.4|204164.5|204452.2|204230.8|204370.2|204110.4|442
1651007700000|2022-04-26 21:15:00|204433.1|204156.7|204447.5|204297.5|204517.9|204309.1|204364.8|204137.8|263
1651008000000|2022-04-26 21:20:00|204447.4|204297.4|204522.9|204372.9|204579.9|204374.9|204371.8|204124.8|646
1651008300000|2022-04-26 21:25:00|204522.1|204372.1|204510.3|204360.3|204576.2|204372.8|204486.7|204305.2|201
1651008600000|2022-04-26 21:30:00|204524.9|204374.9|204485.8|204335.8|204546.7|204396.7|204467.2|204252.3|200
1651008900000|2022-04-26 21:35:00|204481.4|204331.4|204486.5|204336.5|204562.7|204348.1|204454.3|204246.5|123
1651009200000|2022-04-26 21:40:00|204492.4|204342.4|204506.4|204356.4|204559.9|204368.3|204457|204253.7|168
1651009500000|2022-04-26 21:45:00|204482.9|204332.9|204478.8|204328.8|204553.3|204376.1|204456.4|204268.5|212
1651009800000|2022-04-26 21:50:00|204484.3|204334.3|204484.9|204334.9|204542.1|204344.4|204448.8|204280|114
1651010100000|2022-04-26 21:55:00|204453.1|204303.1|204482.8|204332.8|204557.5|204369|204448.1|204270|135
1651010400000|2022-04-26 22:00:00|204450.8|204300.8|204474.2|204324.2|204511.4|204361.4|204450.8|204300.8|278
1651010700000|2022-04-26 22:05:00|204472|204322|204307.9|204157.9|204516.8|204366.8|204296|204069.8|488
1651011000000|2022-04-26 22:10:00|204309|204159|204317|204167|204362.5|204172|204285.8|204085.5|267
1651011300000|2022-04-26 22:15:00|204315.2|204165.2|204318.6|204168.6|204344.7|204194.7|204298.2|204148.2|335
1651011600000|2022-04-26 22:20:00|204317.9|204167.9|204291.7|204141.7|204322.3|204172.3|204285.8|204135.8|615
1651011900000|2022-04-26 22:25:00|204291.4|204141.4|204072.1|203922.1|204299.8|204149.8|204067.3|203917.3|435
1651012200000|2022-04-26 22:30:00|204072.4|203922.4|204043.6|203893.6|204083|203933|203974.5|203824.5|371
1651012500000|2022-04-26 22:35:00|204043.5|203893.5|204111.3|203961.3|204124|203974|203993.5|203843.5|646
1651012800000|2022-04-26 22:40:00|204116.1|203966.1|204153.4|204003.4|204159.4|204009.4|204095.2|203945.2|496
1651013100000|2022-04-26 22:45:00|204149.3|203999.3|204134.6|203984.6|204172|204022|204124.8|203974.8|572
1651013400000|2022-04-26 22:50:00|204134.9|203984.9|203932.6|203782.6|204154|204004|203928|203778|534
1651013700000|2022-04-26 22:55:00|203931.5|203781.5|203961.3|203811.3|203977.1|203827.1|203918.1|203768.1|615
1651014000000|2022-04-26 23:00:00|203944.6|203794.6|203937.2|203787.2|203976|203826|203928.2|203778.2|556
1651014300000|2022-04-26 23:05:00|203936.6|203786.6|203940.7|203790.7|203996.7|203846.7|203931.5|203781.5|449
1651014600000|2022-04-26 23:10:00|203940|203790|204002.6|203852.6|204033.8|203883.8|203930|203780|350
1651014900000|2022-04-26 23:15:00|204001.3|203851.3|203972.9|203822.9|204018.7|203868.7|203953.3|203803.3|281
1651015200000|2022-04-26 23:20:00|203971.8|203821.8|203968.4|203818.4|203989.5|203839.5|203965.9|203815.9|257
1651015500000|2022-04-26 23:25:00|203972|203822|203974.1|203824.1|203982.8|203832.8|203921.2|203771.2|234
1651015800000|2022-04-26 23:30:00|203971.7|203821.7|203947.2|203797.2|203974.7|203824.7|203934.2|203784.2|216
1651016100000|2022-04-26 23:35:00|203941.1|203791.1|203929.4|203779.4|203950.3|203800.3|203920.4|203770.4|239
1651016400000|2022-04-26 23:40:00|203927.3|203777.3|203926.4|203776.4|203939.2|203789.2|203916.9|203766.9|204
1651016700000|2022-04-26 23:45:00|203927.6|203777.6|203938.3|203788.3|203955|203805|203910.2|203760.2|380
1651017000000|2022-04-26 23:50:00|203936.7|203786.7|203947.3|203797.3|203961.3|203811.3|203926.8|203776.8|319
1651017300000|2022-04-26 23:55:00|203946.2|203796.2|203981.1|203831.1|203986.2|203836.2|203928.3|203778.3|373
1651017600000|2022-04-27 00:00:00|203972|203822|204002.5|203852.5|204031|203881|203936.1|203786.1|538
1651017900000|2022-04-27 00:05:00|204003.3|203853.3|203976.4|203826.4|204012.1|203862.1|203972.9|203822.9|489
1651018200000|2022-04-27 00:10:00|203977.5|203827.5|204014.1|203864.1|204020.2|203870.2|203971.2|203821.2|460
1651018500000|2022-04-27 00:15:00|204012.7|203862.7|204009.9|203859.9|204039.5|203889.5|203986.2|203836.2|571
1651018800000|2022-04-27 00:20:00|204010|203860|203994.2|203844.2|204011.3|203861.3|203957.4|203807.4|393
1651019100000|2022-04-27 00:25:00|203992.8|203842.8|204019.7|203869.7|204028|203878|203975.4|203825.4|428
1651019400000|2022-04-27 00:30:00|204019.3|203869.3|204035.4|203885.4|204041.7|203891.7|204011.7|203861.7|301
1651019700000|2022-04-27 00:35:00|204035|203885|204023.6|203873.6|204042.5|203892.5|204019.1|203869.1|331
1651020000000|2022-04-27 00:40:00|204030.1|203880.1|204129.6|203979.6|204146|203996|204018.9|203868.9|405
1651020300000|2022-04-27 00:45:00|204128.1|203978.1|204092.1|203942.1|204133.6|203983.6|204068.9|203918.9|317
1651020600000|2022-04-27 00:50:00|204084.7|203934.7|204004.8|203854.8|204096.8|203946.8|203978.4|203828.4|345
1651020900000|2022-04-27 00:55:00|204004.6|203854.6|203992.2|203842.2|204038.3|203888.3|203987.7|203837.7|526
1651021200000|2022-04-27 01:00:00|203991.7|203841.7|204035.6|203885.6|204040|203890|203959.5|203809.5|578
1651021500000|2022-04-27 01:05:00|204038.2|203888.2|203891.1|203741.1|204040.7|203890.7|203890.2|203740.2|501
1651021800000|2022-04-27 01:10:00|203892.4|203742.4|203914.8|203764.8|203932|203782|203891.7|203741.7|527
1651022100000|2022-04-27 01:15:00|203914.3|203764.3|203815.7|203665.7|203914.7|203764.7|203801.1|203651.1|693
1651022400000|2022-04-27 01:20:00|203816.8|203666.8|203729.9|203579.9|203817.1|203667.1|203718.7|203568.7|516
1651022700000|2022-04-27 01:25:00|203729.5|203579.5|203729.9|203579.9|203747.1|203597.1|203703|203553|445
1651023000000|2022-04-27 01:30:00|203730.3|203580.3|203666|203516|203741.3|203591.3|203655.2|203505.2|666
1651023300000|2022-04-27 01:35:00|203666.1|203516.1|203615.1|203465.1|203737.7|203587.7|203588.2|203438.2|613
1651023600000|2022-04-27 01:40:00|203614.8|203464.8|203702.5|203552.5|203706.1|203556.1|203562.5|203412.5|556
1651023900000|2022-04-27 01:45:00|203702.3|203552.3|203662|203512|203728.3|203578.3|203653.5|203503.5|486
1651024200000|2022-04-27 01:50:00|203660.2|203510.2|203663.5|203513.5|203669.5|203519.5|203648.8|203498.8|433
1651024500000|2022-04-27 01:55:00|203663.4|203513.4|203622.4|203472.4|203666.9|203516.9|203616.1|203466.1|484
1651024800000|2022-04-27 02:00:00|203625.5|203475.5|203660.2|203510.2|203683.8|203533.8|203625.5|203475.5|521
1651025100000|2022-04-27 02:05:00|203661|203511|203677|203527|203709.7|203559.7|203613|203463|641
1651025400000|2022-04-27 02:10:00|203674|203524|203628.5|203478.5|203678.1|203528.1|203622.9|203472.9|591
1651025700000|2022-04-27 02:15:00|203627.6|203477.6|203659.3|203509.3|203676.6|203526.6|203615.7|203465.7|512
1651026000000|2022-04-27 02:20:00|203658.8|203508.8|203626.8|203476.8|203662.8|203512.8|203599.7|203449.7|518
1651026300000|2022-04-27 02:25:00|203628.6|203478.6|203636.2|203486.2|203685|203535|203618.9|203468.9|564
1651026600000|2022-04-27 02:30:00|203629.7|203479.7|203660.5|203510.5|203671.4|203521.4|203603.6|203453.6|476
1651026900000|2022-04-27 02:35:00|203659.2|203509.2|203617.6|203467.6|203669.9|203519.9|203613.6|203463.6|438
1651027200000|2022-04-27 02:40:00|203618.1|203468.1|203416.9|203266.9|203618.6|203468.6|203400.9|203250.9|642
1651027500000|2022-04-27 02:45:00|203417.9|203267.9|203463.5|203313.5|203472.4|203322.4|203406.9|203256.9|583
1651027800000|2022-04-27 02:50:00|203464.9|203314.9|203396.3|203246.3|203517.2|203367.2|203355.1|203205.1|727
1651028100000|2022-04-27 02:55:00|203402.6|203252.6|203470.4|203320.4|203490.6|203340.6|203387.2|203237.2|848
1651028400000|2022-04-27 03:00:00|203468.7|203318.7|203406.3|203256.3|203474.1|203324.1|203372.7|203222.7|744
1651028700000|2022-04-27 03:05:00|203410.7|203260.7|203389.9|203239.9|203444.9|203294.9|203374.2|203224.2|723
1651029000000|2022-04-27 03:10:00|203389.8|203239.8|203388.3|203238.3|203406.7|203256.7|203326.2|203176.2|765
1651029300000|2022-04-27 03:15:00|203388.1|203238.1|203476.5|203326.5|203510.1|203360.1|203364.8|203214.8|815
1651029600000|2022-04-27 03:20:00|203473.8|203323.8|203496.9|203346.9|203528.9|203378.9|203456.4|203306.4|692
1651029900000|2022-04-27 03:25:00|203496.2|203346.2|203461.3|203311.3|203512.3|203362.3|203453.1|203303.1|755
1651030200000|2022-04-27 03:30:00|203463.8|203313.8|203451.9|203301.9|203502.7|203352.7|203447.2|203297.2|728
1651030500000|2022-04-27 03:35:00|203451.7|203301.7|203479.1|203329.1|203514.1|203364.1|203445.6|203295.6|717
1651030800000|2022-04-27 03:40:00|203479.6|203329.6|203534.6|203384.6|203554.9|203404.9|203460.9|203310.9|748
1651031100000|2022-04-27 03:45:00|203534.1|203384.1|203512.8|203362.8|203558.3|203408.3|203494.8|203344.8|809
1651031400000|2022-04-27 03:50:00|203509|203359|203486.8|203336.8|203533|203383|203448.1|203298.1|649
1651031700000|2022-04-27 03:55:00|203486.1|203336.1|203501.2|203351.2|203502.1|203352.1|203472.7|203322.7|609
1651032000000|2022-04-27 04:00:00|203498.1|203348.1|203530.9|203380.9|203548|203398|203492.6|203342.6|599
1651032300000|2022-04-27 04:05:00|203531.1|203381.1|203542.6|203392.6|203579.6|203429.6|203523.6|203373.6|637
1651032600000|2022-04-27 04:10:00|203532.9|203382.9|203550|203400|203567.1|203417.1|203525.5|203375.5|728
1651032900000|2022-04-27 04:15:00|203551.9|203401.9|203587|203437|203601.6|203451.6|203536.7|203386.7|592
1651033200000|2022-04-27 04:20:00|203587.7|203437.7|203581|203431|203609.3|203459.3|203575.7|203425.7|717
1651033500000|2022-04-27 04:25:00|203580.8|203430.8|203515.4|203365.4|203589.9|203439.9|203509.2|203359.2|629
1651033800000|2022-04-27 04:30:00|203515.9|203365.9|203532.5|203382.5|203554.5|203404.5|203513.8|203363.8|472
1651034100000|2022-04-27 04:35:00|203532.2|203382.2|203565.5|203415.5|203588.5|203438.5|203523.4|203373.4|496
1651034400000|2022-04-27 04:40:00|203567.9|203417.9|203553.5|203403.5|203592.3|203442.3|203548.1|203398.1|447
1651034700000|2022-04-27 04:45:00|203553.3|203403.3|203531.9|203381.9|203563|203413|203515.1|203365.1|364
1651035000000|2022-04-27 04:50:00|203532.1|203382.1|203545.5|203395.5|203549.5|203399.5|203527|203377|296
1651035300000|2022-04-27 04:55:00|203544|203394|203453.5|203303.5|203553.6|203403.6|203444|203294|390
1651035600000|2022-04-27 05:00:00|203452|203302|203468.9|203318.9|203479.5|203329.5|203415.8|203265.8|495
1651035900000|2022-04-27 05:05:00|203469.9|203319.9|203454|203304|203514.6|203364.6|203453.6|203303.6|427
1651036200000|2022-04-27 05:10:00|203458|203308|203423.7|203273.7|203473.8|203323.8|203410.7|203260.7|396
1651036500000|2022-04-27 05:15:00|203417.9|203267.9|203435.1|203285.1|203438.1|203288.1|203391|203241|492
1651036800000|2022-04-27 05:20:00|203435|203285|203487.1|203337.1|203493.1|203343.1|203409.9|203259.9|478
1651037100000|2022-04-27 05:25:00|203488|203338|203458.1|203308.1|203503.4|203353.4|203447.7|203297.7|439
1651037400000|2022-04-27 05:30:00|203453|203303|203437.8|203287.8|203464|203314|203387.5|203237.5|501
1651037700000|2022-04-27 05:35:00|203437.3|203287.3|203438.4|203288.4|203447.8|203297.8|203425.1|203275.1|463
1651038000000|2022-04-27 05:40:00|203438.6|203288.6|203445.2|203295.2|203467.8|203317.8|203427.6|203277.6|362
1651038300000|2022-04-27 05:45:00|203446.1|203296.1|203480|203330|203482.9|203332.9|203423.3|203273.3|343
1651038600000|2022-04-27 05:50:00|203481.2|203331.2|203446.2|203296.2|203488.2|203338.2|203445.7|203295.7|343
1651038900000|2022-04-27 05:55:00|203445.1|203295.1|203439.2|203289.2|203483.8|203333.8|203391.7|203241.7|381
1651039200000|2022-04-27 06:00:00|203449|203299|203562.2|203412.2|203565.1|203415.1|203433.1|203283.1|632
1651039500000|2022-04-27 06:05:00|203562.5|203412.5|203728.9|203578.9|203733|203583|203562.2|203412.2|608
1651039800000|2022-04-27 06:10:00|203727.2|203577.2|203659.6|203509.6|203810.1|203660.1|203649.6|203499.6|797
1651040100000|2022-04-27 06:15:00|203659.2|203509.2|203611.6|203461.6|203749.1|203599.1|203608.8|203458.8|721
1651040400000|2022-04-27 06:20:00|203611.7|203461.7|203581.9|203431.9|203650.5|203500.5|203538.6|203388.6|659
1651040700000|2022-04-27 06:25:00|203582.2|203432.2|203605.1|203455.1|203614.5|203464.5|203559.8|203409.8|683
1651041000000|2022-04-27 06:30:00|203605|203455|203577.2|203427.2|203606.2|203456.2|203525.4|203375.4|642
1651041300000|2022-04-27 06:35:00|203577.1|203427.1|203732.3|203582.3|203748.3|203598.3|203533.5|203383.5|758
1651041600000|2022-04-27 06:40:00|203731.8|203581.8|203730.6|203580.6|203885.5|203735.5|203728.3|203578.3|765
1651041900000|2022-04-27 06:45:00|203729.9|203579.9|203648.2|203498.2|203787.8|203637.8|203645.4|203495.4|589
1651042200000|2022-04-27 06:50:00|203648.9|203498.9|203578.5|203428.5|203650.9|203500.9|203525.7|203375.7|612
1651042500000|2022-04-27 06:55:00|203577.9|203427.9|203507|203357|203581.6|203431.6|203436.7|203286.7|638
1651042800000|2022-04-27 07:00:00|203503.5|203353.5|203755.3|203605.3|203768.6|203618.6|203500.9|203350.9|747
1651043100000|2022-04-27 07:05:00|203754.8|203604.8|203670.7|203520.7|203836.9|203686.9|203629.5|203479.5|712
1651043400000|2022-04-27 07:10:00|203669.9|203519.9|203919.6|203769.6|203919.6|203769.6|203666.9|203516.9|745
1651043700000|2022-04-27 07:15:00|203920.7|203770.7|204160.9|204010.9|204163.3|204013.3|203906.4|203756.4|679
1651044000000|2022-04-27 07:20:00|204161.2|204011.2|204488.4|204338.4|204553.8|204403.8|204161.2|204011.2|985
1651044300000|2022-04-27 07:25:00|204488.3|204338.3|204559.2|204409.2|204576.1|204426.1|204449.9|204299.9|906
1651044600000|2022-04-27 07:30:00|204555.9|204405.9|204540.4|204390.4|204563.8|204413.8|204492.3|204342.3|839
1651044900000|2022-04-27 07:35:00|204540.3|204390.3|204306.5|204156.5|204545.8|204395.8|204291.7|204141.7|708
1651045200000|2022-04-27 07:40:00|204307.3|204157.3|204106.9|203956.9|204343|204193|204074.8|203924.8|781
1651045500000|2022-04-27 07:45:00|204106.4|203956.4|204064.8|203914.8|204215.6|204065.6|204020.4|203870.4|687
1651045800000|2022-04-27 07:50:00|204065.6|203915.6|203923.2|203773.2|204078.9|203928.9|203916.6|203766.6|621
1651046100000|2022-04-27 07:55:00|203924.8|203774.8|203949.9|203799.9|203965.5|203815.5|203867.4|203717.4|622
1651046400000|2022-04-27 08:00:00|203953.3|203803.3|204313.4|204163.4|204314.6|204164.6|203916.3|203766.3|629
1651046700000|2022-04-27 08:05:00|204352.4|204202.4|204354.2|204204.2|204403.5|204253.5|204349.1|204199.1|623
1651047000000|2022-04-27 08:10:00|204336.4|204186.4|204210.8|204060.8|204406.9|204256.9|204208.9|204058.9|712
1651047300000|2022-04-27 08:15:00|204211.9|204061.9|204037.2|203887.2|204227.5|204077.5|204028|203878|513
1651047600000|2022-04-27 08:20:00|204036.8|203886.8|204053.2|203903.2|204065.5|203915.5|204023.3|203873.3|511
1651047900000|2022-04-27 08:25:00|204055.2|203905.2|204172.6|204022.6|204198.5|204048.5|204055.2|203905.2|498
1651048200000|2022-04-27 08:30:00|204169.2|204019.2|204249.5|204099.5|204265.7|204115.7|204115.4|203965.4|747
1651048500000|2022-04-27 08:35:00|204250.7|204100.7|204253.9|204103.9|204276.1|204126.1|204218.4|204068.4|640
1651048800000|2022-04-27 08:40:00|204253.6|204103.6|204308.6|204158.6|204309.5|204159.5|204247|204097|502
1651049100000|2022-04-27 08:45:00|204307.8|204157.8|204336.3|204186.3|204364.3|204214.3|204294.1|204144.1|606
1651049400000|2022-04-27 08:50:00|204336.7|204186.7|204195.9|204045.9|204360.1|204210.1|204184.3|204034.3|617
1651049700000|2022-04-27 08:55:00|204196.9|204046.9|204214.7|204064.7|204269.8|204119.8|204035.6|203885.6|862
1651050000000|2022-04-27 09:00:00|204215.1|204065.1|204054.3|203904.3|204249.7|204099.7|204041.7|203891.7|794
1651050300000|2022-04-27 09:05:00|204054.4|203904.4|204032|203882|204072.6|203922.6|203949.4|203799.4|714
1651050600000|2022-04-27 09:10:00|204033.6|203883.6|203903.4|203753.4|204037|203887|203868.3|203718.3|603
1651050900000|2022-04-27 09:15:00|203902.4|203752.4|203878.2|203728.2|203986.3|203836.3|203821.6|203671.6|565
1651051200000|2022-04-27 09:20:00|203878.3|203728.3|203785.8|203635.8|203884.5|203734.5|203767.5|203617.5|619
1651051500000|2022-04-27 09:25:00|203785.3|203635.3|203687.9|203537.9|203788.1|203638.1|203639.8|203529.5|654
1651051800000|2022-04-27 09:30:00|203687.8|203537.8|203829.2|203679.2|203852.1|203702.1|203685.6|203535.6|791
1651052100000|2022-04-27 09:35:00|203829.1|203679.1|203750.4|203600.4|203833.9|203683.9|203728.9|203578.9|636
1651052400000|2022-04-27 09:40:00|203751.2|203601.2|203767.8|203617.8|203857.6|203707.6|203726.8|203576.8|679
1651052700000|2022-04-27 09:45:00|203766.1|203616.1|203852.6|203702.6|203870.9|203720.9|203753.9|203603.9|606
1651053000000|2022-04-27 09:50:00|203860.1|203710.1|204029.2|203879.2|204034.8|203884.8|203848.9|203698.9|489
1651053300000|2022-04-27 09:55:00|204028.8|203878.8|203943.3|203793.3|204040.8|203890.8|203926.6|203776.6|506
1651053600000|2022-04-27 10:00:00|203944.5|203794.5|203856.2|203706.2|203953.8|203803.8|203802.1|203652.1|752
1651053900000|2022-04-27 10:05:00|203857.1|203707.1|204109.5|203959.5|204120.3|203970.3|203856.2|203706.2|794
1651054200000|2022-04-27 10:10:00|204108.7|203958.7|204098.5|203948.5|204123.2|203973.2|204036.6|203886.6|608
1651054500000|2022-04-27 10:15:00|204098.4|203948.4|204172.9|204022.9|204177.4|204027.4|204052.6|203902.6|470
1651054800000|2022-04-27 10:20:00|204175|204025|204154.2|204004.2|204203.2|204053.2|204136.2|203986.2|515
1651055100000|2022-04-27 10:25:00|204151.3|204001.3|204072.5|203922.5|204250.3|204100.3|204069.4|203919.4|579
1651055400000|2022-04-27 10:30:00|204073.1|203923.1|204029.4|203879.4|204085.7|203935.7|204018.8|203868.8|421
1651055700000|2022-04-27 10:35:00|204029.1|203879.1|204065.7|203915.7|204081.9|203931.9|203983.3|203833.3|538
1651056000000|2022-04-27 10:40:00|204065.9|203915.9|204082.2|203932.2|204142.2|203992.2|204023.7|203873.7|518
1651056300000|2022-04-27 10:45:00|204079.6|203929.6|204242.2|204092.2|204431|204281|204050.7|203900.7|888
1651056600000|2022-04-27 10:50:00|204241.4|204091.4|204080.1|203930.1|204251.3|204101.3|204078.6|203928.6|452
1651056900000|2022-04-27 10:55:00|204081.4|203931.4|204096.5|203946.5|204118.3|203968.3|204079.1|203929.1|432
1651057200000|2022-04-27 11:00:00|204091.7|203941.7|204220.7|204070.7|204224|204123.1|204090|203940|474
1651057500000|2022-04-27 11:05:00|204220.5|204070.5|204299.3|204149.3|204312.5|204162.5|204202.7|204052.7|629
1651057800000|2022-04-27 11:10:00|204285.3|204135.3|204137.1|203987.1|204285.3|204135.3|204134.2|203984.2|683
1651058100000|2022-04-27 11:15:00|204138.1|203988.1|204260.9|204110.9|204268.4|204118.4|204134.5|203984.5|758
1651058400000|2022-04-27 11:20:00|204262|204112|204460.9|204310.9|204513.4|204363.4|204258|204108|737
1651058700000|2022-04-27 11:25:00|204459.9|204309.9|204669.9|204519.9|204735.4|204595.9|204457.2|204307.2|746
1651059000000|2022-04-27 11:30:00|204668.5|204518.5|204774.4|204624.4|204788.3|204668.4|204569.9|204466.8|697
1651059300000|2022-04-27 11:35:00|204772.4|204622.4|204804.3|204654.3|204822.9|204703.7|204648.3|204535.7|563
1651059600000|2022-04-27 11:40:00|204805.4|204655.4|204799.8|204649.8|204812.9|204689|204656.6|204544.1|580
1651059900000|2022-04-27 11:45:00|204799.6|204649.6|204599.7|204449.7|204803.4|204653.4|204545.3|204423.9|706
1651060200000|2022-04-27 11:50:00|204595.6|204445.6|204784.6|204634.6|204791|204641|204542.4|204440.4|769
1651060500000|2022-04-27 11:55:00|204783.9|204633.9|204914.6|204764.6|204944.3|204822.2|204680.1|204565.6|825
1651060800000|2022-04-27 12:00:00|204916.7|204766.7|204749.8|204599.8|204942.1|204792.1|204681.1|204539.6|934
1651061100000|2022-04-27 12:05:00|204750|204600|204591.9|204441.9|204848|204745.1|204573.3|204435.5|761
1651061400000|2022-04-27 12:10:00|204593.8|204443.8|204418.6|204268.6|204593.8|204443.8|204373.5|204223.5|812
1651061700000|2022-04-27 12:15:00|204417.6|204267.6|204279.5|204129.5|204432.8|204328.1|204254.5|204104.5|750
1651062000000|2022-04-27 12:20:00|204284|204134|204423.7|204273.7|204457.1|204330.3|204271.2|204121.2|805
1651062300000|2022-04-27 12:25:00|204418.5|204268.5|204600.2|204450.2|204711.6|204561.6|204384.3|204266.3|833
1651062600000|2022-04-27 12:30:00|204601.7|204451.7|204841.3|204691.3|204892.6|204754.3|204569.8|204419.8|983
1651062900000|2022-04-27 12:35:00|204840|204690|204888.7|204738.7|204985.5|204860.8|204756.3|204653.5|894
1651063200000|2022-04-27 12:40:00|204893.1|204743.1|205052.3|204902.3|205055.7|204905.7|204891.3|204741.3|799
1651063500000|2022-04-27 12:45:00|205049.8|204899.8|205045.3|204895.3|205257.5|205155.6|204984|204857.2|827
1651063800000|2022-04-27 12:50:00|205044.9|204894.9|204741.2|204691.2|205055.3|204905.3|204740.5|204638.1|713
1651064100000|2022-04-27 12:55:00|204729|204679|204583.2|204433.2|204822|204681.4|204576.3|204426.3|743
1651064400000|2022-04-27 13:00:00|204575.5|204425.5|204717.6|204567.6|204723.5|204607.7|204306.2|204200.1|874
1651064700000|2022-04-27 13:05:00|204717|204567|204788.2|204638.2|204833.4|204732.5|204661.5|204545|667
1651065000000|2022-04-27 13:10:00|204790.5|204640.5|204885.9|204735.9|204894.1|204771.4|204659.4|204538.1|722
1651065300000|2022-04-27 13:15:00|204886.4|204736.4|204675|204525|204898.4|204748.4|204605.2|204485.1|823
1651065600000|2022-04-27 13:20:00|204674.8|204524.8|204591.5|204441.5|204685.5|204553.6|204490.4|204396.6|795
1651065900000|2022-04-27 13:25:00|204590.7|204440.7|204694.8|204544.8|204718.4|204568.4|204532.9|204409.2|817
1651066200000|2022-04-27 13:30:00|204694|204544|204554.4|204404.4|204709.3|204559.3|204539.8|204389.8|1015
1651066500000|2022-04-27 13:35:00|204553.6|204403.6|204469.6|204319.6|204554.4|204404.4|204400.8|204250.8|1062
1651066800000|2022-04-27 13:40:00|204469.8|204319.8|204424.3|204274.3|204549.1|204399.1|204402.1|204252.1|975
1651067100000|2022-04-27 13:45:00|204424.2|204274.2|204544.5|204394.5|204551.5|204448.7|204310.5|204160.5|1015
1651067400000|2022-04-27 13:50:00|204543.8|204393.8|204806.3|204656.3|204846.7|204712.4|204496.2|204379.3|905
1651067700000|2022-04-27 13:55:00|204803.6|204653.6|204810.3|204660.3|204863.1|204757.6|204756.5|204648.2|732
1651068000000|2022-04-27 14:00:00|204812|204662|205008.6|204858.6|205043.7|204893.7|204642.3|204511.8|857
1651068300000|2022-04-27 14:05:00|205003.1|204853.1|204934.6|204884.6|205044.7|204894.7|204830.1|204680.1|1000
1651068600000|2022-04-27 14:10:00|204983.8|204833.8|205061|204911|205076.2|204977.5|204940.2|204821.5|883
1651068900000|2022-04-27 14:15:00|205062.7|204912.7|205401.4|205251.4|205404|205254|205010.9|204906.8|945
1651069200000|2022-04-27 14:20:00|205401.1|205251.1|205395.3|205245.3|205451.8|205301.8|205131.2|204981.2|959
1651069500000|2022-04-27 14:25:00|205396.3|205246.3|205345.2|205195.2|205396.3|205246.3|205192.1|205042.1|916
1651069800000|2022-04-27 14:30:00|205347.3|205197.3|205209|205059|205365.9|205215.9|205205.8|205055.8|995
1651070100000|2022-04-27 14:35:00|205203.6|205053.6|204831.4|204681.4|205206.4|205056.4|204800.1|204650.1|1044
1651070400000|2022-04-27 14:40:00|204831|204681|204806.8|204656.8|204940.3|204790.9|204797.7|204647.7|953
1651070700000|2022-04-27 14:45:00|204808|204658|204638|204488|204813.1|204707.3|204605.6|204455.6|974
1651071000000|2022-04-27 14:50:00|204634.7|204484.7|204532.1|204482.1|204718.7|204611.4|204519|204397.8|957
1651071300000|2022-04-27 14:55:00|204532.4|204482.4|204837.9|204687.9|204883.7|204733.7|204532|204451.8|936
1651071600000|2022-04-27 15:00:00|204838.7|204688.7|204698|204548|204843.4|204711.8|204645.7|204534.6|888
1651071900000|2022-04-27 15:05:00|204689.8|204539.8|204737|204587|204737|204587|204666.1|204516.1|691
1651072200000|2022-04-27 15:10:00|204734.6|204584.6|204841.1|204691.1|204862.3|204712.3|204719|204569|863
1651072500000|2022-04-27 15:15:00|204840.7|204690.7|204751.4|204601.4|204856.2|204750.7|204706|204556|779
1651072800000|2022-04-27 15:20:00|204735.9|204585.9|204634.5|204484.5|204790.7|204640.7|204631|204481|778
1651073100000|2022-04-27 15:25:00|204642.6|204492.6|204689.6|204539.6|204787.6|204637.6|204511.2|204404.5|847
1651073400000|2022-04-27 15:30:00|204691.9|204541.9|204662.9|204512.9|204766.5|204616.5|204632.3|204482.3|926
1651073700000|2022-04-27 15:35:00|204663.4|204513.4|204710.3|204560.3|204723.2|204590.2|204585.5|204464|871
1651074000000|2022-04-27 15:40:00|204708|204558|204671.6|204521.6|204747.3|204597.3|204623.3|204473.3|806
1651074300000|2022-04-27 15:45:00|204668.9|204518.9|204583.2|204433.2|204717.7|204567.7|204565.9|204415.9|809
1651074600000|2022-04-27 15:50:00|204583.3|204433.3|204735.8|204585.8|204753.6|204603.6|204531.9|204417.2|874
1651074900000|2022-04-27 15:55:00|204736.2|204586.2|204590|204440|204748.1|204598.1|204566.8|204440|790
1651075200000|2022-04-27 16:00:00|204582|204432|204586.2|204436.2|204704.6|204604|204520.1|204420.3|789
1651075500000|2022-04-27 16:05:00|204585|204435|204317.9|204167.9|204587.4|204486.3|204307.5|204157.5|726
1651075800000|2022-04-27 16:10:00|204318|204168|204282.3|204132.3|204337.9|204187.9|204196.8|204046.8|811
1651076100000|2022-04-27 16:15:00|204281.8|204131.8|204401.3|204251.3|204405.8|204255.8|204150.1|204000.1|799
1651076400000|2022-04-27 16:20:00|204401.4|204251.4|204148.3|203998.3|204419.4|204269.4|204146.5|203996.5|877
1651076700000|2022-04-27 16:25:00|204149.3|203999.3|204097.9|203947.9|204163|204013|204031|203881|825
1651077000000|2022-04-27 16:30:00|204095.2|203945.2|203942|203792|204184.7|204068.3|203900.4|203783.4|749
1651077300000|2022-04-27 16:35:00|203941.1|203791.1|204018.9|203868.9|204053.9|203934.5|203915.5|203790.9|716
1651077600000|2022-04-27 16:40:00|204017.6|203867.6|204029.5|203879.5|204096.3|203994.7|203831.8|203717.5|844
1651077900000|2022-04-27 16:45:00|204030.1|203880.1|203946.6|203796.6|204045.3|203895.3|203805.2|203655.2|810
1651078200000|2022-04-27 16:50:00|203941.7|203791.7|203938.3|203788.3|203979.7|203829.7|203896.8|203746.8|787
1651078500000|2022-04-27 16:55:00|203938.6|203788.6|203892.7|203742.7|203948.6|203814.6|203828.1|203695.9|725
1651078800000|2022-04-27 17:00:00|203888.7|203738.7|203836.4|203686.4|204054.9|203944.5|203798.4|203648.4|1022
1651079100000|2022-04-27 17:05:00|203830.5|203680.5|203947.8|203797.8|204031.5|203881.5|203806.7|203656.7|891
1651079400000|2022-04-27 17:10:00|203942.8|203792.8|203981.2|203831.2|204000|203850|203894.4|203744.4|818
1651079700000|2022-04-27 17:15:00|203980.8|203830.8|204030.7|203880.7|204037.2|203887.2|203952.9|203802.9|724
1651080000000|2022-04-27 17:20:00|204032|203882|204119.3|203969.3|204142.3|204031.6|203989.4|203879|631
1651080300000|2022-04-27 17:25:00|204118.1|203968.1|204169.2|204019.2|204325.7|204218.1|204043.1|203942.5|740
1651080600000|2022-04-27 17:30:00|204165.7|204015.7|204079.5|203929.5|204165.7|204015.7|204053.4|203903.4|741
1651080900000|2022-04-27 17:35:00|204083.5|203933.5|204028.3|203878.3|204083.5|203933.5|203933.5|203833.9|747
1651081200000|2022-04-27 17:40:00|204027.9|203877.9|203899|203749|204087.4|203942.2|203844.4|203703.8|748
1651081500000|2022-04-27 17:45:00|203898.3|203748.3|203767|203617|203912.9|203762.9|203753.2|203603.2|822
1651081800000|2022-04-27 17:50:00|203768.9|203618.9|203686.7|203536.7|203825.5|203675.5|203611.8|203495.4|700
1651082100000|2022-04-27 17:55:00|203688|203538|203614.7|203464.7|203705.9|203597.4|203600.4|203457.9|731
1651082400000|2022-04-27 18:00:00|203615.4|203465.4|203536.2|203386.2|203655.4|203518.7|203471.8|203321.8|735
1651082700000|2022-04-27 18:05:00|203539.4|203389.4|203606.7|203456.7|203611.6|203461.6|203510.7|203360.7|816
1651083000000|2022-04-27 18:10:00|203606.6|203456.6|203873.2|203723.2|203873.4|203768|203606.3|203456.3|713
1651083300000|2022-04-27 18:15:00|203874|203724|204039.3|203889.3|204070.6|203920.6|203852.9|203724|740
1651083600000|2022-04-27 18:20:00|204040.4|203890.4|204156.4|204006.4|204190.8|204040.8|204010.4|203860.4|685
1651083900000|2022-04-27 18:25:00|204154.8|204004.8|204183.1|204033.1|204227.3|204091.4|204138.3|203998.4|756
1651084200000|2022-04-27 18:30:00|204186.9|204036.9|204083|203933|204195.7|204045.7|204036.2|203886.2|695
1651084500000|2022-04-27 18:35:00|204082.9|203932.9|203969.7|203819.7|204164|204014|203969.1|203819.1|822
1651084800000|2022-04-27 18:40:00|203969.8|203819.8|203975.8|203825.8|204066|203916|203925.3|203775.3|766
1651085100000|2022-04-27 18:45:00|203975.7|203825.7|204025.9|203875.9|204104|203975.9|203905.8|203755.8|823
1651085400000|2022-04-27 18:50:00|204026.8|203876.8|204030.6|203880.6|204107.8|203999.1|203957.8|203846|891
1651085700000|2022-04-27 18:55:00|204023.9|203873.9|204106.2|203956.2|204166.5|204065.7|203983|203873.9|901
1651086000000|2022-04-27 19:00:00|204106.3|203956.3|204097.7|203947.7|204127.3|204027.6|203995.3|203854.9|764
1651086300000|2022-04-27 19:05:00|204098.9|203948.9|204059.6|203909.6|204149.7|204022.2|204009.7|203903.8|643
1651086600000|2022-04-27 19:10:00|204059.7|203909.7|204019.3|203869.3|204109.8|203971.7|203951.9|203846.2|748
1651086900000|2022-04-27 19:15:00|204018.7|203868.7|204196.3|204046.3|204214.1|204064.1|204010.5|203860.5|716
1651087200000|2022-04-27 19:20:00|204196.7|204046.7|204249.2|204099.2|204315.8|204165.8|204196.7|204046.7|744
1651087500000|2022-04-27 19:25:00|204249.7|204099.7|204078.8|203928.8|204267.3|204140.4|204059.2|203909.2|734
1651087800000|2022-04-27 19:30:00|204079.5|203929.5|204081.8|203931.8|204100.1|203950.1|203992.7|203842.7|711
1651088100000|2022-04-27 19:35:00|204081.1|203931.1|204126.9|203976.9|204260.9|204110.9|204078.2|203928.2|716
1651088400000|2022-04-27 19:40:00|204125.4|203975.4|203914.1|203764.1|204126.5|203976.5|203885.1|203735.1|816
1651088700000|2022-04-27 19:45:00|203911.4|203761.4|204029.6|203879.6|204055.9|203905.9|203876.9|203726.9|796
1651089000000|2022-04-27 19:50:00|204030.3|203880.3|204092.9|203942.9|204181.9|204086.5|204030.3|203880.3|862
1651089300000|2022-04-27 19:55:00|204090.2|203940.2|204098.4|203948.4|204184.3|204034.3|204017.5|203867.5|843
1651089600000|2022-04-27 20:00:00|204096.3|203946.3|204067.8|203917.8|204096.3|203946.3|204023.1|203873.1|583
1651089900000|2022-04-27 20:05:00|204068.2|203918.2|203938.5|203788.5|204079.5|203929.5|203872.2|203722.2|737
1651090200000|2022-04-27 20:10:00|203938.8|203788.8|203905.5|203755.5|203950.9|203800.9|203875.2|203725.2|646
1651090500000|2022-04-27 20:15:00|203906.1|203756.1|203886.1|203736.1|203907.8|203757.8|203859.4|203709.4|559
1651090800000|2022-04-27 20:20:00|203885.9|203735.9|203881.3|203731.3|203938|203788|203878.6|203728.6|389
1651091100000|2022-04-27 20:25:00|203881.5|203731.5|203904.1|203754.1|203911.7|203791.9|203829|203711.6|505
1651091400000|2022-04-27 20:30:00|203897.7|203747.7|203917.1|203767.1|203990.5|203840.5|203881.5|203745.5|593
1651091700000|2022-04-27 20:35:00|203916.3|203766.3|203922|203772|203936.1|203786.1|203916.3|203766.3|256
1651092000000|2022-04-27 20:40:00|203918|203768|203922.2|203772.2|203948.5|203826.6|203872.2|203752.3|350
1651092300000|2022-04-27 20:45:00|203931.1|203781.1|203910.7|203760.7|203946.4|203796.4|203856|203706|319
1651092600000|2022-04-27 20:50:00|203905.6|203755.6|203928.4|203778.4|203960.5|203810.5|203893|203743|285
1651092900000|2022-04-27 20:55:00|203927.8|203777.8|204073.9|203763.9|204090.7|203788.1|203848.3|203666.7|519
1651093200000|2022-04-27 21:00:00|204064.8|203754.8|204077.3|203767.3|204135.6|203825.6|204047.1|203737.1|66
1651093500000|2022-04-27 21:05:00|204086.1|203776.1|204106.7|203796.7|204146.3|203836.3|204046.6|203736.6|173
1651093800000|2022-04-27 21:10:00|204106.5|203796.5|204103.4|203793.4|204177.2|203867.2|204063.6|203753.6|288
1651094100000|2022-04-27 21:15:00|204121.6|203811.6|204082.7|203772.7|204122.2|203812.2|204007.2|203697.2|130
1651094400000|2022-04-27 21:20:00|204113.9|203803.9|204001.9|203691.9|204133.8|203823.8|204001.2|203691.2|151
1651094700000|2022-04-27 21:25:00|204021.1|203711.1|204048.4|203738.4|204091.8|203781.8|203970.3|203660.3|96
1651095000000|2022-04-27 21:30:00|204076.8|203766.8|204077.2|203767.2|204134.5|203824.5|203955.7|203689.4|339
1651095300000|2022-04-27 21:35:00|204070.8|203760.8|204088.1|203778.1|204105.2|203795.2|203957.9|203647.9|247
1651095600000|2022-04-27 21:40:00|204083.4|203773.4|204047.5|203737.5|204093.7|203783.7|203957.9|203647.9|249
1651095900000|2022-04-27 21:45:00|204033|203723|204064.8|203754.8|204078.3|203769.6|203957.1|203647.1|196
1651096200000|2022-04-27 21:50:00|204066.3|203756.3|204072.6|203762.6|204077.7|203767.7|203983.3|203673.3|200
1651096500000|2022-04-27 21:55:00|204073|203763|203995.8|203685.8|204078.4|203768.4|203942.8|203632.8|332
1651096800000|2022-04-27 22:00:00|203991|203681|203993.9|203843.9|204081.5|203853|203971.3|203668.3|706
1651097100000|2022-04-27 22:05:00|203993.7|203843.7|203993.1|203843.1|204009.5|203859.5|203979.2|203829.2|390
1651097400000|2022-04-27 22:10:00|203992.5|203842.5|203952.2|203802.2|204009.5|203859.5|203925.4|203775.4|580
1651097700000|2022-04-27 22:15:00|203951.6|203801.6|203967.3|203817.3|203979.3|203829.3|203906.3|203756.3|534
1651098000000|2022-04-27 22:20:00|203968.2|203818.2|203931|203781|203968.5|203818.5|203923.5|203773.5|412
1651098300000|2022-04-27 22:25:00|203929.7|203779.7|203940.8|203790.8|203992.7|203791.8|203899.5|203734.7|378
1651098600000|2022-04-27 22:30:00|203936.8|203786.8|203936|203786|203950|203800|203883.1|203733.1|472
1651098900000|2022-04-27 22:35:00|203929.5|203779.5|203911.4|203761.4|203940.1|203790.1|203866|203716|368
1651099200000|2022-04-27 22:40:00|203912.3|203762.3|203949.5|203799.5|204000.4|203850.4|203912.3|203762.3|271
1651099500000|2022-04-27 22:45:00|203949.7|203799.7|204068.1|203918.1|204068.6|203918.6|203913|203763|346
1651099800000|2022-04-27 22:50:00|204042.9|203892.9|204121.8|203971.8|204125.6|203975.6|204030.9|203880.9|371
1651100100000|2022-04-27 22:55:00|204120.7|203970.7|204043.5|203893.5|204130.7|203980.7|204012.3|203862.3|334
1651100400000|2022-04-27 23:00:00|204042.5|203892.5|203995.3|203845.3|204048.1|203898.1|203969.7|203819.7|344
1651100700000|2022-04-27 23:05:00|204038.9|203888.9|204009.4|203859.4|204051.5|203901.5|203982.7|203832.7|436
1651101000000|2022-04-27 23:10:00|204007.7|203857.7|203993.5|203843.5|204036.4|203886.4|203985.4|203835.4|391
1651101300000|2022-04-27 23:15:00|203995.8|203845.8|203957.4|203807.4|203997.1|203847.1|203925.4|203775.4|540
1651101600000|2022-04-27 23:20:00|203956.8|203806.8|203943.3|203793.3|203971.8|203821.8|203876.2|203726.2|459
1651101900000|2022-04-27 23:25:00|203952.5|203802.5|203942.1|203792.1|203968.1|203818.1|203924.2|203774.2|278
1651102200000|2022-04-27 23:30:00|203948|203798|203938.2|203788.2|203975.9|203825.9|203920.5|203770.5|241
1651102500000|2022-04-27 23:35:00|203940.4|203790.4|203956.5|203806.5|203964.4|203814.4|203936.2|203786.2|211
1651102800000|2022-04-27 23:40:00|203959.9|203809.9|203967.2|203817.2|203991|203841|203950.1|203800.1|360
1651103100000|2022-04-27 23:45:00|203967|203817|203963.4|203813.4|203983.8|203833.8|203941.4|203791.4|335
1651103400000|2022-04-27 23:50:00|203964.1|203814.1|203960.5|203810.5|203978|203828|203933.7|203783.7|437
1651103700000|2022-04-27 23:55:00|203962.7|203812.7|203950.8|203800.8|203964.4|203814.4|203920.1|203770.1|479
1651104000000|2022-04-28 00:00:00|203955.4|203805.4|204001.1|203851.1|204032.2|203882.2|203947.3|203797.3|399
1651104300000|2022-04-28 00:05:00|204000.6|203850.6|203968.7|203818.7|204031.1|203881.1|203959.6|203809.6|370
1651104600000|2022-04-28 00:10:00|203962.5|203812.5|203978.4|203828.4|203982.9|203832.9|203930.7|203780.7|382
1651104900000|2022-04-28 00:15:00|203976.4|203826.4|204021.4|203871.4|204033|203883|203976.4|203826.4|350
1651105200000|2022-04-28 00:20:00|204022.3|203872.3|204038.1|203888.1|204052.2|203902.2|204008.1|203858.1|332
1651105500000|2022-04-28 00:25:00|204038.2|203888.2|204069.7|203919.7|204089.4|203939.4|204035.6|203885.6|398
1651105800000|2022-04-28 00:30:00|204069.3|203919.3|204098.3|203948.3|204120.5|203970.5|204066.2|203916.2|528
1651106100000|2022-04-28 00:35:00|204096.8|203946.8|204080.9|203930.9|204119.6|203969.6|204070.4|203920.4|265
1651106400000|2022-04-28 00:40:00|204076.1|203926.1|204047.7|203897.7|204085.8|203935.8|204034.7|203884.7|297
1651106700000|2022-04-28 00:45:00|204048.2|203898.2|204002.5|203852.5|204075.7|203925.7|203968.4|203818.4|329
1651107000000|2022-04-28 00:50:00|204002.3|203852.3|204082.7|203932.7|204086.9|203936.9|203998.4|203848.4|510
1651107300000|2022-04-28 00:55:00|204081.9|203931.9|204128.4|203978.4|204154.1|204004.1|204072.1|203922.1|709
1651107600000|2022-04-28 01:00:00|204128.8|203978.8|204020.7|203870.7|204146.3|203996.3|204017.9|203867.9|594
1651107900000|2022-04-28 01:05:00|204020.8|203870.8|204059.5|203909.5|204062.6|203912.6|204018.9|203868.9|470
1651108200000|2022-04-28 01:10:00|204059.9|203909.9|204147.4|203997.4|204161.6|204011.6|204056.6|203906.6|464
1651108500000|2022-04-28 01:15:00|204149.2|203999.2|204049.1|203899.1|204176.8|204026.8|204046.7|203896.7|501
1651108800000|2022-04-28 01:20:00|204055.9|203905.9|204085.2|203935.2|204101|203951|204029.1|203879.1|396
1651109100000|2022-04-28 01:25:00|204086.7|203936.7|204126.3|203976.3|204136.8|203986.8|204068|203918|500
1651109400000|2022-04-28 01:30:00|204123.9|203973.9|204218.4|204068.4|204232.6|204082.6|204121.2|203971.2|666
1651109700000|2022-04-28 01:35:00|204218.7|204068.7|204277.9|204127.9|204313|204163|204212.9|204062.9|710
1651110000000|2022-04-28 01:40:00|204278|204128|204262.4|204112.4|204298.6|204148.6|204229.7|204079.7|621
1651110300000|2022-04-28 01:45:00|204262.2|204112.2|204177|204027|204320.8|204170.8|204158|204008|470
1651110600000|2022-04-28 01:50:00|204177.3|204027.3|204092|203942|204177.4|204027.4|204087.8|203937.8|432
1651110900000|2022-04-28 01:55:00|204089.8|203939.8|204088.3|203938.3|204139.1|203989.1|204073.4|203923.4|338
1651111200000|2022-04-28 02:00:00|204088.9|203938.9|204120.6|203970.6|204124.1|203974.1|204076.7|203926.7|390
1651111500000|2022-04-28 02:05:00|204120.2|203970.2|204201.1|204051.1|204204.6|204054.6|204116.9|203966.9|536
1651111800000|2022-04-28 02:10:00|204201.2|204051.2|204200|204050|204207.8|204057.8|204162.5|204012.5|464
1651112100000|2022-04-28 02:15:00|204198.6|204048.6|204216.2|204066.2|204219.7|204069.7|204197.7|204047.7|511
1651112400000|2022-04-28 02:20:00|204215.9|204065.9|204244.1|204094.1|204268.7|204118.7|204194|204044|405
1651112700000|2022-04-28 02:25:00|204244.3|204094.3|204276.2|204126.2|204285.2|204135.2|204224.4|204074.4|359
1651113000000|2022-04-28 02:30:00|204275.2|204125.2|204295.3|204145.3|204301|204151|204251.1|204101.1|375
1651113300000|2022-04-28 02:35:00|204296.5|204146.5|204234.8|204084.8|204296.5|204146.5|204232.5|204082.5|370
1651113600000|2022-04-28 02:40:00|204234.5|204084.5|204110.5|203960.5|204236.8|204086.8|204102|203952|400
1651113900000|2022-04-28 02:45:00|204113.1|203963.1|204105.9|203955.9|204128.8|203978.8|204085.9|203935.9|473
1651114200000|2022-04-28 02:50:00|204104.3|203954.3|204125.9|203975.9|204143.5|203993.5|204088.5|203938.5|397
1651114500000|2022-04-28 02:55:00|204125.6|203975.6|204120.4|203970.4|204151.6|204001.6|204091.9|203941.9|383
1651114800000|2022-04-28 03:00:00|204114.4|203964.4|204118.2|203968.2|204162.2|204012.2|204108.5|203958.5|334
1651115100000|2022-04-28 03:05:00|204099.3|203949.3|204126.5|203976.5|204155.4|204005.4|204090.4|203940.4|384
1651115400000|2022-04-28 03:10:00|204126.6|203976.6|204239.4|204089.4|204242.9|204092.9|204118.2|203968.2|836
1651115700000|2022-04-28 03:15:00|204243.9|204093.9|204443.4|204293.4|204503.8|204353.8|204211|204061|874
1651116000000|2022-04-28 03:20:00|204443.3|204293.3|204709.1|204559.1|204726.6|204576.6|204442|204292|836
1651116300000|2022-04-28 03:25:00|204703.9|204553.9|204651|204501|204718.5|204568.5|204594.8|204444.8|641
1651116600000|2022-04-28 03:30:00|204650.9|204500.9|204650|204500|204669.8|204519.8|204563.3|204413.3|544
1651116900000|2022-04-28 03:35:00|204663.8|204513.8|204694.7|204544.7|204761.7|204611.7|204652.2|204502.2|561
1651117200000|2022-04-28 03:40:00|204702.8|204552.8|204814.4|204664.4|204838.4|204688.4|204645.4|204495.4|560
1651117500000|2022-04-28 03:45:00|204815.1|204665.1|204835.7|204685.7|204851.4|204701.4|204781|204631|590
1651117800000|2022-04-28 03:50:00|204836.3|204686.3|204829.6|204679.6|204857|204707|204815.2|204665.2|689
1651118100000|2022-04-28 03:55:00|204828.8|204678.8|204850.2|204700.2|204870.1|204720.1|204806|204656|557
1651118400000|2022-04-28 04:00:00|204850.1|204700.1|204779|204629|204857.1|204707.1|204761.3|204611.3|714
1651118700000|2022-04-28 04:05:00|204780.7|204630.7|204742.3|204592.3|204782.3|204632.3|204699.6|204549.6|482
1651119000000|2022-04-28 04:10:00|204735.6|204585.6|204729.5|204579.5|204754.5|204604.5|204691.4|204541.4|286
1651119300000|2022-04-28 04:15:00|204728.6|204578.6|204755.8|204605.8|204777.6|204627.6|204723.6|204573.6|352
1651119600000|2022-04-28 04:20:00|204756.8|204606.8|204755.6|204605.6|204785.9|204635.9|204716.1|204566.1|395
1651119900000|2022-04-28 04:25:00|204756.6|204606.6|204807.6|204657.6|204888.6|204738.6|204756.6|204606.6|626
1651120200000|2022-04-28 04:30:00|204818.7|204668.7|204681|204531|204821.1|204671.1|204674.8|204524.8|571
1651120500000|2022-04-28 04:35:00|204678.6|204528.6|204651|204501|204700.2|204550.2|204650.5|204500.5|424
1651120800000|2022-04-28 04:40:00|204649|204499|204533.1|204383.1|204652.1|204502.1|204522.5|204372.5|457
1651121100000|2022-04-28 04:45:00|204532.6|204382.6|204550.9|204400.9|204569.2|204419.2|204528.9|204378.9|357
1651121400000|2022-04-28 04:50:00|204550.7|204400.7|204561.2|204411.2|204567|204417|204514.1|204364.1|410
1651121700000|2022-04-28 04:55:00|204561.9|204411.9|204619.7|204469.7|204628.2|204478.2|204557.3|204407.3|464
1651122000000|2022-04-28 05:00:00|204619.8|204469.8|204783.1|204633.1|204788.8|204638.8|204611.3|204461.3|688
1651122300000|2022-04-28 05:05:00|204785|204635|204775|204625|204814.6|204664.6|204747|204597|659
1651122600000|2022-04-28 05:10:00|204774.8|204624.8|204789.8|204639.8|204805|204655|204744.6|204594.6|506
1651122900000|2022-04-28 05:15:00|204787.4|204637.4|204866.3|204716.3|204880.7|204730.7|204774.9|204624.9|477
1651123200000|2022-04-28 05:20:00|204865|204715|204917.1|204767.1|204927.9|204777.9|204856|204706|396
1651123500000|2022-04-28 05:25:00|204916.6|204766.6|204970.5|204820.5|205022.5|204872.5|204916.6|204766.6|522
1651123800000|2022-04-28 05:30:00|204970.2|204820.2|204928.1|204778.1|204972.5|204822.5|204924.3|204774.3|431
1651124100000|2022-04-28 05:35:00|204929|204779|204941.4|204791.4|204951.6|204801.6|204854.6|204704.6|697
1651124400000|2022-04-28 05:40:00|204940.7|204790.7|204995.1|204845.1|205075.7|204925.7|204919.7|204769.7|840
1651124700000|2022-04-28 05:45:00|205001.9|204851.9|204638.3|204488.3|205032.2|204882.2|204618.3|204468.3|872
1651125000000|2022-04-28 05:50:00|204646.8|204496.8|204638.1|204488.1|204659.3|204509.3|204469.5|204319.5|783
1651125300000|2022-04-28 05:55:00|204637.3|204487.3|204853.7|204703.7|204895|204745|204612.4|204462.4|661
1651125600000|2022-04-28 06:00:00|204865|204715|204767.4|204617.4|204924.6|204774.6|204693.4|204543.4|716
1651125900000|2022-04-28 06:05:00|204766.9|204616.9|204820.5|204670.5|204928.6|204778.6|204765.9|204615.9|689
1651126200000|2022-04-28 06:10:00|204822.2|204672.2|204719.3|204569.3|204898.1|204748.1|204716.2|204566.2|789
1651126500000|2022-04-28 06:15:00|204717.1|204567.1|204682|204532|204717.1|204567.1|204653.9|204503.9|741
1651126800000|2022-04-28 06:20:00|204682.4|204532.4|204641.5|204491.5|204685.7|204535.7|204603.2|204453.2|714
1651127100000|2022-04-28 06:25:00|204639.8|204489.8|204638.1|204488.1|204655.1|204505.1|204520.7|204370.7|807
1651127400000|2022-04-28 06:30:00|204638.4|204488.4|204594.7|204444.7|204701.2|204551.2|204581.3|204431.3|868
1651127700000|2022-04-28 06:35:00|204595.5|204445.5|204545.9|204395.9|204611.6|204461.6|204508.6|204358.6|810
1651128000000|2022-04-28 06:40:00|204544.9|204394.9|204644.6|204494.6|204698.8|204548.8|204544.9|204394.9|798
1651128300000|2022-04-28 06:45:00|204647.9|204497.9|204581.1|204431.1|204647.9|204497.9|204551.9|204401.9|664
1651128600000|2022-04-28 06:50:00|204581.2|204431.2|204585.9|204435.9|204640|204490|204516.7|204366.7|854
1651128900000|2022-04-28 06:55:00|204585.7|204435.7|204698.3|204548.3|204728.1|204578.1|204536.1|204386.1|743
1651129200000|2022-04-28 07:00:00|204696|204546|204548.6|204398.6|204726.8|204576.8|204512.4|204362.4|895
1651129500000|2022-04-28 07:05:00|204550.2|204400.2|204737.6|204587.6|204780.1|204630.1|204541.8|204391.8|869
1651129800000|2022-04-28 07:10:00|204738.7|204588.7|204527.7|204377.7|204849|204699|204490.6|204340.6|1027
1651130100000|2022-04-28 07:15:00|204513.2|204363.2|204090.8|203940.8|204545.8|204395.8|204058.8|203908.8|1000
1651130400000|2022-04-28 07:20:00|204089|203939|204211.2|204061.2|204230.3|204080.3|204088|203938|978
1651130700000|2022-04-28 07:25:00|204224.9|204074.9|204107.5|203957.5|204280.7|204130.7|204095.1|203945.1|931
1651131000000|2022-04-28 07:30:00|204106.5|203956.5|203974.9|203824.9|204108.8|203958.8|203848.5|203698.5|950
1651131300000|2022-04-28 07:35:00|203974.8|203824.8|203759.9|203609.9|203975.4|203825.4|203747.7|203597.7|897
1651131600000|2022-04-28 07:40:00|203760.3|203610.3|203712.8|203562.8|203901.8|203751.8|203693|203543|880
1651131900000|2022-04-28 07:45:00|203710.2|203560.2|203760.9|203610.9|203798.5|203648.5|203615.4|203489.5|900
1651132200000|2022-04-28 07:50:00|203760.4|203610.4|203766.4|203616.4|203809.5|203659.5|203744.6|203594.6|673
1651132500000|2022-04-28 07:55:00|203764.1|203614.1|203623.9|203473.9|203781.6|203631.6|203550.8|203400.8|746
1651132800000|2022-04-28 08:00:00|203621.6|203471.6|203598.9|203448.9|203717.6|203567.6|203569.3|203419.3|777
1651133100000|2022-04-28 08:05:00|203608|203458|203706.3|203556.3|203757.5|203607.5|203601.5|203451.5|698
1651133400000|2022-04-28 08:10:00|203704.9|203554.9|203709.2|203559.2|203758.9|203608.9|203672.5|203522.5|658
1651133700000|2022-04-28 08:15:00|203711.2|203561.2|203796.8|203646.8|203829|203679|203703.9|203553.9|764
1651134000000|2022-04-28 08:20:00|203797.1|203647.1|203757.1|203607.1|203804.7|203654.7|203738.7|203588.7|707
1651134300000|2022-04-28 08:25:00|203757.4|203607.4|203610|203460|203757.4|203607.4|203601.9|203451.9|692
1651134600000|2022-04-28 08:30:00|203611.7|203461.7|203562.4|203412.4|203654.5|203504.5|203547|203397|567
1651134900000|2022-04-28 08:35:00|203562.6|203412.6|203586.9|203436.9|203597.3|203447.3|203562.6|203412.6|464
1651135200000|2022-04-28 08:40:00|203586.2|203436.2|203706.6|203556.6|203720.5|203570.5|203583.4|203433.4|632
1651135500000|2022-04-28 08:45:00|203710.4|203560.4|203752.2|203602.2|203757.6|203607.6|203683.6|203533.6|585
1651135800000|2022-04-28 08:50:00|203750.5|203600.5|203783|203633|203828.7|203678.7|203746.1|203596.1|653
1651136100000|2022-04-28 08:55:00|203781.1|203631.1|203840.6|203690.6|203928.2|203778.2|203775.7|203625.7|524
1651136400000|2022-04-28 09:00:00|203830.2|203680.2|203786.4|203636.4|203842.1|203692.1|203763|203613|584
1651136700000|2022-04-28 09:05:00|203786.6|203636.6|203721.7|203571.7|203794.6|203644.6|203693.4|203543.4|776
1651137000000|2022-04-28 09:10:00|203722.4|203572.4|203678|203528|203725.9|203575.9|203667.3|203517.3|562
1651137300000|2022-04-28 09:15:00|203676.7|203526.7|203625.5|203475.5|203694.8|203544.8|203579.6|203429.6|680
1651137600000|2022-04-28 09:20:00|203626.8|203476.8|203620.4|203470.4|203653.1|203542|203592|203465|574
1651137900000|2022-04-28 09:25:00|203617.8|203467.8|203694.7|203544.7|203714.6|203564.6|203590.1|203440.1|791
1651138200000|2022-04-28 09:30:00|203694.2|203544.2|203673.4|203523.4|203787.6|203637.6|203640.6|203490.6|716
1651138500000|2022-04-28 09:35:00|203673.5|203523.5|203743.7|203593.7|203743.9|203593.9|203649.4|203499.4|623
1651138800000|2022-04-28 09:40:00|203743.5|203593.5|203873.3|203723.3|203899|203749|203710|203560|578
1651139100000|2022-04-28 09:45:00|203871.2|203721.2|203758.2|203608.2|203915.1|203765.1|203752.1|203602.1|635
1651139400000|2022-04-28 09:50:00|203758|203608|203892.9|203742.9|203911.4|203761.4|203743.2|203593.2|661
1651139700000|2022-04-28 09:55:00|203893.7|203743.7|204027.6|203877.6|204059.9|203909.9|203876.1|203726.1|659
1651140000000|2022-04-28 10:00:00|204027.8|203877.8|203942|203792|204032|203882|203925.6|203775.6|662
1651140300000|2022-04-28 10:05:00|203941.8|203791.8|203948.4|203798.4|204003.1|203860|203903|203789|627
1651140600000|2022-04-28 10:10:00|203952.8|203802.8|204079.1|203929.1|204089.7|203939.7|203920.3|203796.5|596
1651140900000|2022-04-28 10:15:00|204078.4|203928.4|204087|203937|204187|204037|204070.9|203920.9|684
1651141200000|2022-04-28 10:20:00|204100.4|203950.4|204156|204006|204193.3|204043.3|204067.2|203917.2|599
1651141500000|2022-04-28 10:25:00|204156.6|204006.6|204234.1|204084.1|204290.3|204140.3|204145.1|203995.1|615
1651141800000|2022-04-28 10:30:00|204238.3|204088.3|204364.9|204214.9|204465.3|204315.3|204237.6|204087.6|643
1651142100000|2022-04-28 10:35:00|204363.5|204213.5|204406.7|204256.7|204489.7|204339.7|204344.7|204194.7|602
1651142400000|2022-04-28 10:40:00|204407.3|204257.3|204408.2|204258.2|204462.1|204312.1|204398|204248|529
1651142700000|2022-04-28 10:45:00|204409.6|204259.6|204481.8|204331.8|204486.5|204336.5|204409.6|204259.6|508
1651143000000|2022-04-28 10:50:00|204481.3|204331.3|204436.4|204286.4|204481.3|204331.3|204421.3|204271.3|629
1651143300000|2022-04-28 10:55:00|204437.1|204287.1|204352.1|204202.1|204441.6|204291.6|204343.8|204193.8|604
1651143600000|2022-04-28 11:00:00|204351.8|204201.8|204231.2|204081.2|204351.8|204201.8|204175.7|204070.5|746
1651143900000|2022-04-28 11:05:00|204230.8|204080.8|204199.2|204049.2|204253.2|204103.2|204189.3|204039.3|638
1651144200000|2022-04-28 11:10:00|204198.8|204048.8|204242.2|204092.2|204267.3|204159.3|204139.3|203989.3|635
1651144500000|2022-04-28 11:15:00|204239.7|204089.7|204315|204165|204352.2|204248|204234.5|204084.5|721
1651144800000|2022-04-28 11:20:00|204313.6|204163.6|204218.4|204068.4|204317.2|204167.2|204169|204037.2|671
1651145100000|2022-04-28 11:25:00|204219.1|204069.1|204218.7|204068.7|204242.8|204117.1|204155.3|204005.3|584
1651145400000|2022-04-28 11:30:00|204218.3|204068.3|204236.9|204086.9|204248.3|204123.8|204143.5|204040.7|642
1651145700000|2022-04-28 11:35:00|204237.9|204087.9|204332|204182|204362.7|204212.7|204227.5|204077.5|627
1651146000000|2022-04-28 11:40:00|204331.4|204181.4|204352.6|204202.6|204451.7|204301.7|204331.4|204181.4|759
1651146300000|2022-04-28 11:45:00|204352.9|204202.9|204326|204176|204372.2|204231.2|204273.6|204139|668
1651146600000|2022-04-28 11:50:00|204325.8|204175.8|204424.9|204274.9|204445.2|204295.2|204321.9|204171.9|680
1651146900000|2022-04-28 11:55:00|204425|204275|204647.9|204497.9|204715.9|204608.6|204418.4|204268.4|671
1651147200000|2022-04-28 12:00:00|204648|204498|204547.3|204397.3|204654.4|204504.4|204419.2|204269.2|693
1651147500000|2022-04-28 12:05:00|204532.6|204382.6|204465.4|204315.4|204609.1|204472.6|204409.1|204280|660
1651147800000|2022-04-28 12:10:00|204464.5|204314.5|204684.6|204534.6|204696.2|204546.2|204434.3|204313.6|654
1651148100000|2022-04-28 12:15:00|204684.9|204534.9|204611.2|204561.2|204702.3|204597.2|204566.7|204459.2|779
1651148400000|2022-04-28 12:20:00|204634.4|204584.4|204673.7|204523.7|204819.7|204669.7|204620.4|204516.8|915
1651148700000|2022-04-28 12:25:00|204620.5|204570.5|204837.8|204687.8|204856.7|204706.7|204609.6|204508.8|775
1651149000000|2022-04-28 12:30:00|204840.4|204690.4|204503.8|204353.8|204851.3|204701.3|204291.6|204141.6|1106
1651149300000|2022-04-28 12:35:00|204496.6|204346.6|204436.2|204286.2|204714.4|204564.4|204402.9|204252.9|1053
1651149600000|2022-04-28 12:40:00|204438.7|204288.7|204529.1|204379.1|204627.9|204513.9|204333.2|204233.4|882
1651149900000|2022-04-28 12:45:00|204528.1|204378.1|204771.8|204621.8|204860.5|204765|204519.4|204375.3|943
1651150200000|2022-04-28 12:50:00|204769.1|204619.1|204843.3|204693.3|204938.4|204834.8|204642.3|204543.1|900
1651150500000|2022-04-28 12:55:00|204843|204693|204972.5|204822.5|205038|204930.1|204763|204662.7|935
1651150800000|2022-04-28 13:00:00|205013.7|204863.7|205014.4|204864.4|205056.2|204950.7|204887.6|204764.9|883
1651151100000|2022-04-28 13:05:00|205014|204864|204890.9|204740.9|205017.3|204920.7|204649.8|204545.8|916
1651151400000|2022-04-28 13:10:00|204891.4|204741.4|204762.9|204612.9|204914.1|204764.1|204663.8|204561.3|787
1651151700000|2022-04-28 13:15:00|204762.7|204612.7|204655.9|204605.9|204764.8|204662.4|204533.8|204420.5|751
1651152000000|2022-04-28 13:20:00|204655.5|204605.5|204827.5|204677.5|204959.6|204850.9|204616.9|204517.1|717
1651152300000|2022-04-28 13:25:00|204828|204678|204997.6|204847.6|205046.6|204943.3|204792.2|204673.9|794
1651152600000|2022-04-28 13:30:00|204998.1|204848.1|205283.5|205133.5|205356.5|205206.5|204904|204787.5|1034
1651152900000|2022-04-28 13:35:00|205280.7|205130.7|205168.3|205018.3|205307.7|205202.8|205130.2|204980.2|974
1651153200000|2022-04-28 13:40:00|205173.5|205023.5|205590.3|205540.3|205735.6|205585.6|205129.8|205023.5|1002
1651153500000|2022-04-28 13:45:00|205587.6|205537.6|205559.6|205409.6|205749.7|205636.1|205465.2|205358.3|947
1651153800000|2022-04-28 13:50:00|205556.9|205406.9|205405|205255|205635.1|205500.6|205367.3|205217.3|941
1651154100000|2022-04-28 13:55:00|205406.1|205256.1|205713.9|205563.9|205799.1|205649.1|205404.4|205254.4|824
1651154400000|2022-04-28 14:00:00|205713.8|205563.8|205866.4|205716.4|205912.1|205815.8|205713.8|205563.8|870
1651154700000|2022-04-28 14:05:00|205865.1|205715.1|205916|205866|205946.6|205866|205587.4|205472.2|845
1651155000000|2022-04-28 14:10:00|205973.8|205823.8|206095.8|205945.8|206129.8|206024.9|205775.6|205645.9|870
1651155300000|2022-04-28 14:15:00|206095.7|205945.7|206094.6|205944.6|206198.3|206110.7|206026|205921.3|972
1651155600000|2022-04-28 14:20:00|206100.6|205950.6|206028.4|205878.4|206146|206021.4|205955.4|205805.4|973
1651155900000|2022-04-28 14:25:00|206027.7|205877.7|206110.2|205960.2|206191.3|206061|205998.2|205875.8|986
1651156200000|2022-04-28 14:30:00|206112|205962|206358.5|206208.5|206389.9|206284|206062.3|205955.3|899
1651156500000|2022-04-28 14:35:00|206353.7|206203.7|206215.1|206165.1|206454.3|206358.7|206211.5|206126.3|897
1651156800000|2022-04-28 14:40:00|206216.2|206166.2|206330.3|206180.3|206428.9|206290.9|206212.6|206161.9|798
1651157100000|2022-04-28 14:45:00|206328.9|206178.9|206347.6|206197.6|206397.1|206297.7|206258.5|206160.5|756
1651157400000|2022-04-28 14:50:00|206347.8|206197.8|206063.7|205913.7|206389.9|206288.2|206038.3|205913.7|944
1651157700000|2022-04-28 14:55:00|206065.2|205915.2|205891.4|205741.4|206078.8|205936.7|205850|205729.6|1045
1651158000000|2022-04-28 15:00:00|205887.3|205737.3|205926.8|205776.8|205968.8|205854.8|205836.1|205728.8|888
1651158300000|2022-04-28 15:05:00|205926.3|205776.3|205772.2|205622.2|205946.5|205847.9|205691.9|205550.2|926
1651158600000|2022-04-28 15:10:00|205770.1|205620.1|205771.8|205621.8|205870.1|205763.7|205705.8|205602.9|804
1651158900000|2022-04-28 15:15:00|205751.3|205601.3|205737.7|205587.7|205910.1|205798.4|205675|205576.3|689
1651159200000|2022-04-28 15:20:00|205728|205578|205796.2|205746.2|205849|205749.2|205667.3|205569.1|602
1651159500000|2022-04-28 15:25:00|205795.8|205745.8|205807|205657|205857.4|205760.2|205734.7|205634.3|661
1651159800000|2022-04-28 15:30:00|205806.7|205656.7|205821.9|205671.9|205835|205735.3|205654.2|205553.3|945
1651160100000|2022-04-28 15:35:00|205821.2|205671.2|205880.3|205730.3|205917.1|205802.8|205756.7|205656.1|869
1651160400000|2022-04-28 15:40:00|205877.7|205727.7|205737.2|205687.2|205955|205864.4|205703.8|205603.7|872
1651160700000|2022-04-28 15:45:00|205737.7|205687.7|205728.9|205578.9|205762.3|205687.7|205572.5|205469.6|807
1651161000000|2022-04-28 15:50:00|205735.4|205585.4|205799|205649|205839.6|205729.2|205664.5|205543.9|755
1651161300000|2022-04-28 15:55:00|205799.3|205649.3|205711.2|205561.2|205861.3|205768.4|205661|205555|811
1651161600000|2022-04-28 16:00:00|205710.7|205560.7|205675.2|205525.2|205802.4|205695.8|205589.6|205483.4|751
1651161900000|2022-04-28 16:05:00|205675.3|205525.3|205623.5|205473.5|205687.1|205579|205582.1|205432.1|736
1651162200000|2022-04-28 16:10:00|205615.9|205465.9|205550.7|205400.7|205663|205513|205511.2|205397.4|720
1651162500000|2022-04-28 16:15:00|205553.2|205403.2|205404.7|205254.7|205576.1|205426.1|205333.3|205187.2|811
1651162800000|2022-04-28 16:20:00|205404|205254|205304.5|205154.5|205454.1|205304.1|205262.6|205143.6|720
1651163100000|2022-04-28 16:25:00|205302.4|205152.4|205242.4|205092.4|205302.8|205197.8|205193.6|205086.9|571
1651163400000|2022-04-28 16:30:00|205240.5|205090.5|205201.8|205051.8|205258.2|205126.8|205164.7|205045.8|550
1651163700000|2022-04-28 16:35:00|205201.6|205051.6|204992.8|204842.8|205201.6|205094.1|204963|204840|736
1651164000000|2022-04-28 16:40:00|204993.7|204843.7|204938.9|204788.9|204996|204880.8|204845.4|204695.4|842
1651164300000|2022-04-28 16:45:00|204938.1|204788.1|204923.3|204773.3|204943.3|204820.5|204730|204630.8|869
1651164600000|2022-04-28 16:50:00|204924|204774|204962.1|204812.1|205056.4|204914.8|204887.4|204770.9|866
1651164900000|2022-04-28 16:55:00|204964.4|204814.4|204965.6|204815.6|205045.3|204895.3|204944.3|204794.3|735
1651165200000|2022-04-28 17:00:00|204967.5|204817.5|204987.1|204837.1|205090.3|204940.3|204949.8|204799.8|809
1651165500000|2022-04-28 17:05:00|204999.2|204849.2|205001.3|204851.3|205101.2|204951.2|204964.2|204831|577
1651165800000|2022-04-28 17:10:00|204999.3|204849.3|204872.2|204722.2|205011.3|204861.3|204802.2|204684.7|674
1651166100000|2022-04-28 17:15:00|204872.8|204722.8|204962.8|204812.8|205037.9|204887.9|204802|204692.8|760
1651166400000|2022-04-28 17:20:00|204965.1|204815.1|204985.7|204835.7|205108.9|205003.5|204962.2|204812.2|705
1651166700000|2022-04-28 17:25:00|204986|204836|204917.4|204767.4|205004|204903.4|204865.3|204750.9|716
1651167000000|2022-04-28 17:30:00|204917.6|204767.6|204956.9|204806.9|204992|204891|204845.5|204738.6|694
1651167300000|2022-04-28 17:35:00|204961.4|204811.4|204925.5|204775.5|204998|204902.7|204868.8|204767.4|649
1651167600000|2022-04-28 17:40:00|204926.5|204776.5|205044.9|204894.9|205070.9|204998|204893.9|204771.8|715
1651167900000|2022-04-28 17:45:00|205041.4|204891.4|205136.4|204986.4|205171.5|205066.4|204992|204887.8|585
1651168200000|2022-04-28 17:50:00|205136.3|204986.3|205135.8|204985.8|205147.3|204997.3|205105|204955|692
1651168500000|2022-04-28 17:55:00|205136.1|204986.1|205129.2|204979.2|205170.3|205071|205087.1|204961.9|636
1651168800000|2022-04-28 18:00:00|205130.6|204980.6|205055.2|204905.2|205145.6|205030.9|204995|204845|764
1651169100000|2022-04-28 18:05:00|205053.6|204903.6|205097.4|205047.4|205155.6|205051|205015|204865|649
1651169400000|2022-04-28 18:10:00|205097.5|205047.5|205086.7|204936.7|205149|205048.4|204997|204894.7|639
1651169700000|2022-04-28 18:15:00|205088.5|204938.5|205150|205000|205155.4|205056.2|205038.6|204935.2|571
1651170000000|2022-04-28 18:20:00|205110.3|205060.3|204979|204829|205156.5|205060.5|204914.2|204807.9|619
1651170300000|2022-04-28 18:25:00|204978.7|204828.7|204960.6|204810.6|205024|204920.7|204902.8|204771|720
1651170600000|2022-04-28 18:30:00|204959.4|204809.4|204892.9|204742.9|204959.6|204817.5|204804.8|204681.6|630
1651170900000|2022-04-28 18:35:00|204892.7|204742.7|204994.5|204844.5|205000.3|204902.3|204889.8|204739.8|760
1651171200000|2022-04-28 18:40:00|204994.9|204844.9|204992.1|204842.1|205049.4|204947.9|204940.8|204831.8|711
1651171500000|2022-04-28 18:45:00|204994.3|204844.3|204851.7|204701.7|205059.2|204909.2|204846|204696|585
1651171800000|2022-04-28 18:50:00|204851.1|204701.1|204770.5|204620.5|204857.7|204707.7|204588.6|204504|734
1651172100000|2022-04-28 18:55:00|204770|204620|204840.7|204690.7|204841.5|204738.8|204694.5|204564.9|920
1651172400000|2022-04-28 19:00:00|204857.9|204707.9|204673.2|204523.2|204861.2|204758.2|204608.7|204458.7|826
1651172700000|2022-04-28 19:05:00|204673|204523|204726.2|204576.2|204764.3|204614.3|204648.1|204498.1|587
1651173000000|2022-04-28 19:10:00|204721.6|204571.6|204825.3|204675.3|204866.4|204732.8|204712.7|204562.7|622
1651173300000|2022-04-28 19:15:00|204825.2|204675.2|204834.5|204684.5|204871.6|204755.4|204805.4|204667.8|535
1651173600000|2022-04-28 19:20:00|204834.6|204684.6|204761.5|204611.5|204855|204705|204709.3|204559.3|640
1651173900000|2022-04-28 19:25:00|204761.9|204611.9|204825.2|204675.2|204836.2|204727.3|204758.5|204611.9|628
1651174200000|2022-04-28 19:30:00|204824.6|204674.6|204855.9|204705.9|204890.2|204740.2|204745.4|204615.2|724
1651174500000|2022-04-28 19:35:00|204855|204705|204911.3|204761.3|204952.5|204836.8|204816|204703.5|567
1651174800000|2022-04-28 19:40:00|204910.9|204760.9|204755.7|204605.7|204921|204818.4|204747.4|204597.4|643
1651175100000|2022-04-28 19:45:00|204738.8|204588.8|204643.5|204493.5|204761.2|204648.4|204600.6|204473.7|604
1651175400000|2022-04-28 19:50:00|204643.7|204493.7|204514|204364|204709.6|204559.6|204429.6|204279.6|765
1651175700000|2022-04-28 19:55:00|204513.5|204363.5|204400.6|204250.6|204551.4|204401.4|204340.1|204238.6|778
1651176000000|2022-04-28 20:00:00|204399.8|204249.8|204616.2|204466.2|204660.1|204510.1|204380.7|204230.7|895
1651176300000|2022-04-28 20:05:00|204619.9|204469.9|204627|204477|204668.1|204533.7|204581.3|204452.1|744
1651176600000|2022-04-28 20:10:00|204627.1|204477.1|204733|204583|204757.3|204607.3|204603|204453|560
1651176900000|2022-04-28 20:15:00|204733.1|204583.1|204777.4|204627.4|204801.5|204651.5|204682.7|204565.6|429
1651177200000|2022-04-28 20:20:00|204776.6|204626.6|204790.3|204640.3|204796.4|204686.5|204736.5|204612.6|449
1651177500000|2022-04-28 20:25:00|204790.2|204640.2|204750.8|204600.8|204799.6|204699|204743.2|204599|340
1651177800000|2022-04-28 20:30:00|204751.9|204601.9|204694.2|204544.2|204756.2|204606.2|204606.6|204456.6|616
1651178100000|2022-04-28 20:35:00|204696.1|204546.1|204686.6|204536.6|204698.8|204548.8|204640.4|204490.4|289
1651178400000|2022-04-28 20:40:00|204685.2|204535.2|204654.7|204504.7|204700.1|204550.1|204650.6|204500.6|316
1651178700000|2022-04-28 20:45:00|204654.2|204504.2|204676.7|204526.7|204704|204554|204609.5|204459.5|478
1651179000000|2022-04-28 20:50:00|204681.4|204531.4|204773.2|204623.2|204784.7|204634.7|204661.4|204511.4|409
1651179300000|2022-04-28 20:55:00|204773.9|204623.9|204635|204325|204785.3|204635.3|204538.6|204250.7|623
1651179600000|2022-04-28 21:00:00|204637.9|204327.9|204653|204343|204656.8|204346.8|204624|204314|35
1651179900000|2022-04-28 21:05:00|204660.9|204350.9|204621.1|204311.1|204660.9|204350.9|204580.9|204270.9|38
1651180200000|2022-04-28 21:10:00|204679.4|204369.4|204671.6|204361.6|204688.5|204378.5|204581.6|204271.6|126
1651180500000|2022-04-28 21:15:00|204674.8|204364.8|204646.4|204336.4|204679.4|204369.4|204597.2|204287.2|148
1651180800000|2022-04-28 21:20:00|204650.6|204340.6|204691.9|204381.9|204696.4|204386.4|204602.2|204292.2|186
1651181100000|2022-04-28 21:25:00|204692.2|204382.2|204690.9|204380.9|204714.1|204404.1|204680.4|204370.4|308
1651181400000|2022-04-28 21:30:00|204691.8|204381.8|204712.8|204402.8|204726.8|204416.8|204691.8|204381.8|432
1651181700000|2022-04-28 21:35:00|204713.1|204403.1|204723.6|204413.6|204749.3|204439.3|204697.7|204387.7|296
1651182000000|2022-04-28 21:40:00|204718.9|204408.9|204715|204405|204748.8|204438.8|204695.9|204385.9|146
1651182300000|2022-04-28 21:45:00|204722.3|204412.3|204818.9|204508.9|204820.4|204516.4|204699.7|204389.7|445
1651182600000|2022-04-28 21:50:00|204813.5|204511.9|204784.6|204501.4|204827.9|204524.5|204777.9|204486.5|304
1651182900000|2022-04-28 21:55:00|204780.8|204500|204816.2|204506.2|204845.1|204535.1|204777.8|204490.3|156
1651183200000|2022-04-28 22:00:00|204817.3|204507.3|204683.4|204533.4|204817.3|204569.5|204664.2|204453.8|417
1651183500000|2022-04-28 22:05:00|204683.1|204533.1|204696.8|204546.8|204794.7|204558.2|204670.1|204466.8|237
1651183800000|2022-04-28 22:10:00|204687.4|204537.4|204685.5|204535.5|204813.1|204559.4|204671.4|204476.5|332
1651184100000|2022-04-28 22:15:00|204689.9|204539.9|204706.4|204556.4|204782.7|204573.8|204666.3|204466.3|448
1651184400000|2022-04-28 22:20:00|204708.7|204558.7|204625.8|204475.8|204715.6|204565.6|204616.9|204466.9|505
1651184700000|2022-04-28 22:25:00|204622.6|204472.6|204642.7|204492.7|204652.3|204502.3|204598.3|204448.3|588
1651185000000|2022-04-28 22:30:00|204641|204491|204670.3|204520.3|204672.1|204522.1|204611.4|204461.4|368
1651185300000|2022-04-28 22:35:00|204668|204518|204717.7|204567.7|204740.2|204590.2|204651.1|204501.1|258
1651185600000|2022-04-28 22:40:00|204705.3|204555.3|204715.3|204565.3|204735.2|204585.2|204700.4|204550.4|183
1651185900000|2022-04-28 22:45:00|204715.2|204565.2|204722.2|204572.2|204733.3|204583.3|204706|204556|209
1651186200000|2022-04-28 22:50:00|204722.7|204572.7|204720.1|204570.1|204744.8|204594.8|204713.5|204563.5|236
1651186500000|2022-04-28 22:55:00|204719.2|204569.2|204700.5|204550.5|204733|204583|204694.5|204544.5|229
1651186800000|2022-04-28 23:00:00|204700.8|204550.8|204695.1|204545.1|204716.6|204566.6|204695.1|204545.1|205
1651187100000|2022-04-28 23:05:00|204697|204547|204641.5|204491.5|204698.4|204548.4|204637.9|204487.9|455
1651187400000|2022-04-28 23:10:00|204643|204493|204634.2|204484.2|204679.1|204529.1|204625.2|204475.2|395
1651187700000|2022-04-28 23:15:00|204630.9|204480.9|204619.3|204469.3|204640.9|204490.9|204605.7|204455.7|234
1651188000000|2022-04-28 23:20:00|204619.8|204469.8|204532.6|204382.6|204619.8|204469.8|204530.2|204380.2|509
1651188300000|2022-04-28 23:25:00|204531.6|204381.6|204534.2|204384.2|204560.3|204410.3|204516.6|204366.6|183
1651188600000|2022-04-28 23:30:00|204526|204376|204539.9|204389.9|204543.5|204393.5|204509.6|204359.6|211
1651188900000|2022-04-28 23:35:00|204537.7|204387.7|204620.7|204470.7|204646.9|204496.9|204528.7|204378.7|321
1651189200000|2022-04-28 23:40:00|204623|204473|204634.8|204484.8|204649.7|204499.7|204605.5|204455.5|381
1651189500000|2022-04-28 23:45:00|204633.2|204483.2|204624.7|204474.7|204642.1|204492.1|204614.5|204464.5|487
1651189800000|2022-04-28 23:50:00|204631.1|204481.1|204641.3|204491.3|204661.1|204511.1|204616|204466|453
1651190100000|2022-04-28 23:55:00|204646.5|204496.5|204648.2|204498.2|204665.6|204515.6|204628.9|204478.9|343
1651190400000|2022-04-29 00:00:00|204636.7|204486.7|204604.3|204454.3|204636.7|204486.7|204587.1|204437.1|333
1651190700000|2022-04-29 00:05:00|204602.6|204452.6|204500.7|204350.7|204610.1|204460.1|204475.4|204325.4|408
1651191000000|2022-04-29 00:10:00|204499.3|204349.3|204448.7|204298.7|204530.7|204380.7|204411.5|204261.5|463
1651191300000|2022-04-29 00:15:00|204449|204299|204447.5|204297.5|204463|204313|204431.7|204281.7|440
1651191600000|2022-04-29 00:20:00|204447.4|204297.4|204415.6|204265.6|204447.4|204297.4|204411.5|204261.5|393
1651191900000|2022-04-29 00:25:00|204413.8|204263.8|204431.9|204281.9|204431.9|204281.9|204405.2|204255.2|368
1651192200000|2022-04-29 00:30:00|204432.4|204282.4|204465.2|204315.2|204490.5|204340.5|204410.6|204260.6|497
1651192500000|2022-04-29 00:35:00|204465.6|204315.6|204475.4|204325.4|204479.1|204329.1|204437|204287|502
1651192800000|2022-04-29 00:40:00|204473.6|204323.6|204548|204398|204550.9|204400.9|204464.2|204314.2|525
1651193100000|2022-04-29 00:45:00|204547.9|204397.9|204528.9|204378.9|204576.8|204426.8|204527|204377|565
1651193400000|2022-04-29 00:50:00|204529|204379|204504.2|204354.2|204534.9|204384.9|204483.3|204333.3|288
1651193700000|2022-04-29 00:55:00|204503.6|204353.6|204421.6|204271.6|204514.1|204364.1|204410.7|204260.7|424
1651194000000|2022-04-29 01:00:00|204421|204271|204414.7|204264.7|204428.9|204278.9|204402.5|204252.5|346
1651194300000|2022-04-29 01:05:00|204415.1|204265.1|204394.5|204244.5|204415.1|204265.1|204390.3|204240.3|333
1651194600000|2022-04-29 01:10:00|204396.3|204246.3|204319.6|204169.6|204396.3|204246.3|204301.7|204151.7|527
1651194900000|2022-04-29 01:15:00|204322.8|204172.8|204236.3|204086.3|204329.7|204179.7|204223.7|204073.7|495
1651195200000|2022-04-29 01:20:00|204236.4|204086.4|204271.7|204121.7|204288.8|204138.8|204218.6|204068.6|479
1651195500000|2022-04-29 01:25:00|204271.2|204121.2|204128.7|203978.7|204272.8|204122.8|204122.2|203972.2|602
1651195800000|2022-04-29 01:30:00|204128.9|203978.9|204119.9|203969.9|204173|204023|204111.6|203961.6|686
1651196100000|2022-04-29 01:35:00|204121.1|203971.1|204147.6|203997.6|204179.4|204029.4|204114.2|203964.2|676
1651196400000|2022-04-29 01:40:00|204142.7|203992.7|204156.7|204006.7|204203.6|204053.6|204126.2|203976.2|569
1651196700000|2022-04-29 01:45:00|204153.1|204003.1|204168.7|204018.7|204217.4|204067.4|204138.3|203988.3|550
1651197000000|2022-04-29 01:50:00|204174.9|204024.9|204225.9|204075.9|204227.6|204077.6|204174.9|204024.9|418
1651197300000|2022-04-29 01:55:00|204225.4|204075.4|204289.3|204139.3|204290.8|204140.8|204213.1|204063.1|537
1651197600000|2022-04-29 02:00:00|204288.4|204138.4|204261.5|204111.5|204289.6|204139.6|204250.7|204100.7|489
1651197900000|2022-04-29 02:05:00|204261|204111|204243.9|204093.9|204298.5|204148.5|204232.8|204082.8|508
1651198200000|2022-04-29 02:10:00|204244.2|204094.2|204265.9|204115.9|204279.8|204129.8|204130.2|203980.2|690
1651198500000|2022-04-29 02:15:00|204266.5|204116.5|204253.9|204103.9|204282.9|204132.9|204225.5|204075.5|678
1651198800000|2022-04-29 02:20:00|204253.5|204103.5|204296.6|204146.6|204317.9|204167.9|204253.1|204103.1|656
1651199100000|2022-04-29 02:25:00|204300.2|204150.2|204327.3|204177.3|204389.5|204239.5|204293.8|204143.8|533
1651199400000|2022-04-29 02:30:00|204326.1|204176.1|204374|204224|204394.3|204244.3|204322.8|204172.8|635
1651199700000|2022-04-29 02:35:00|204377.5|204227.5|204332.7|204182.7|204377.7|204227.7|204318.9|204168.9|555
1651200000000|2022-04-29 02:40:00|204335.4|204185.4|204401.7|204251.7|204455|204305|204332.4|204182.4|521
1651200300000|2022-04-29 02:45:00|204402.9|204252.9|204439.1|204289.1|204449|204299|204347.3|204197.3|471
1651200600000|2022-04-29 02:50:00|204440.1|204290.1|204318.7|204168.7|204440.1|204290.1|204317.4|204167.4|500
1651200900000|2022-04-29 02:55:00|204318.1|204168.1|204331.3|204181.3|204351.9|204201.9|204297.7|204147.7|595
1651201200000|2022-04-29 03:00:00|204329.2|204179.2|204269.9|204119.9|204333.3|204183.3|204248.3|204098.3|494
1651201500000|2022-04-29 03:05:00|204271.4|204121.4|204223.6|204073.6|204293.7|204143.7|204222|204072|616
1651201800000|2022-04-29 03:10:00|204225|204075|204268.9|204118.9|204292.9|204142.9|204220|204070|538
1651202100000|2022-04-29 03:15:00|204269.3|204119.3|204197|204047|204298.6|204148.6|204194.4|204044.4|545
1651202400000|2022-04-29 03:20:00|204196.5|204046.5|204208.2|204058.2|204225.8|204075.8|204186.9|204036.9|345
1651202700000|2022-04-29 03:25:00|204208.7|204058.7|204199.5|204049.5|204218.5|204068.5|204122.4|203972.4|459
1651203000000|2022-04-29 03:30:00|204198.7|204048.7|204054.2|203904.2|204211.8|204061.8|204048.2|203898.2|469
1651203300000|2022-04-29 03:35:00|204054.5|203904.5|204061.1|203911.1|204078.9|203928.9|204045.3|203895.3|422
1651203600000|2022-04-29 03:40:00|204060.4|203910.4|204060.6|203910.6|204073.2|203923.2|204044.3|203894.3|337
1651203900000|2022-04-29 03:45:00|204061.7|203911.7|203934.8|203784.8|204069.7|203919.7|203911.4|203761.4|503
1651204200000|2022-04-29 03:50:00|203932.3|203782.3|203953.3|203803.3|203963.6|203813.6|203886.7|203736.7|625
1651204500000|2022-04-29 03:55:00|203958.5|203808.5|203952.3|203802.3|204026.5|203876.5|203935.4|203785.4|738
1651204800000|2022-04-29 04:00:00|203951.2|203801.2|204071.9|203921.9|204079.1|203929.1|203951.2|203801.2|511
1651205100000|2022-04-29 04:05:00|204073.4|203923.4|204161.1|204011.1|204275.6|204125.6|204064.9|203914.9|433
1651205400000|2022-04-29 04:10:00|204158.5|204008.5|204149.9|203999.9|204183.4|204033.4|204126|203976|486
1651205700000|2022-04-29 04:15:00|204149.7|203999.7|204079.3|203929.3|204165.8|204015.8|204047.8|203897.8|561
1651206000000|2022-04-29 04:20:00|204080.1|203930.1|204111.7|203961.7|204127.7|203977.7|204063.3|203913.3|545
1651206300000|2022-04-29 04:25:00|204111.8|203961.8|204102.9|203952.9|204130.5|203980.5|204065.9|203915.9|553
1651206600000|2022-04-29 04:30:00|204104.6|203954.6|204133.6|203983.6|204148.7|203998.7|204101.3|203951.3|432
1651206900000|2022-04-29 04:35:00|204144.6|203994.6|204113.9|203963.9|204146.7|203996.7|204102.4|203952.4|425
1651207200000|2022-04-29 04:40:00|204114.6|203964.6|204111.9|203961.9|204137.4|203987.4|204096.6|203946.6|270
1651207500000|2022-04-29 04:45:00|204111.7|203961.7|204080.2|203930.2|204130.8|203980.8|204067.8|203917.8|321
1651207800000|2022-04-29 04:50:00|204075.5|203925.5|203990.1|203840.1|204090.4|203940.4|203968.7|203818.7|492
1651208100000|2022-04-29 04:55:00|203986.5|203836.5|203999.8|203849.8|204041.9|203891.9|203982|203832|498
1651208400000|2022-04-29 05:00:00|203992.7|203842.7|203766.9|203616.9|204000.3|203850.3|203745.2|203595.2|769
1651208700000|2022-04-29 05:05:00|203766.3|203616.3|203774.2|203624.2|203874.3|203724.3|203753.5|203603.5|774
1651209000000|2022-04-29 05:10:00|203770.6|203620.6|203732.5|203582.5|203776.8|203626.8|203721.8|203571.8|681
1651209300000|2022-04-29 05:15:00|203736.3|203586.3|203703.2|203553.2|203736.3|203586.3|203670.4|203520.4|690
1651209600000|2022-04-29 05:20:00|203702.2|203552.2|203756.4|203606.4|203790|203640|203687.6|203537.6|846
1651209900000|2022-04-29 05:25:00|203758.3|203608.3|203785.5|203635.5|203795.5|203645.5|203755.5|203605.5|742
1651210200000|2022-04-29 05:30:00|203782.1|203632.1|203784.1|203634.1|203797.3|203647.3|203735.9|203585.9|624
1651210500000|2022-04-29 05:35:00|203784.2|203634.2|203786.4|203636.4|203790.5|203640.5|203698.4|203548.4|636
1651210800000|2022-04-29 05:40:00|203784.1|203634.1|203795.5|203645.5|203816.9|203666.9|203752.5|203602.5|751
1651211100000|2022-04-29 05:45:00|203795.7|203645.7|203734.6|203584.6|203797.4|203647.4|203705|203555|682
1651211400000|2022-04-29 05:50:00|203735.5|203585.5|203724|203574|203755.3|203605.3|203697.6|203547.6|735
1651211700000|2022-04-29 05:55:00|203737.2|203587.2|203807.1|203657.1|203833.7|203683.7|203698.6|203548.6|760
1651212000000|2022-04-29 06:00:00|203812.8|203662.8|203805|203655|203951|203801|203799.8|203649.8|847
1651212300000|2022-04-29 06:05:00|203804.4|203654.4|203772.1|203622.1|203811.1|203661.1|203723.5|203573.5|718
1651212600000|2022-04-29 06:10:00|203801|203651|203799.7|203649.7|203896.6|203746.6|203786.3|203636.3|715
1651212900000|2022-04-29 06:15:00|203802.5|203652.5|203789.4|203639.4|203814.5|203664.5|203721.2|203571.2|794
1651213200000|2022-04-29 06:20:00|203786.6|203636.6|203674.5|203524.5|203789.1|203639.1|203655.8|203505.8|821
1651213500000|2022-04-29 06:25:00|203674.4|203524.4|203751.5|203601.5|203789|203639|203670.5|203520.5|834
1651213800000|2022-04-29 06:30:00|203750.1|203600.1|203788.6|203638.6|203827.9|203677.9|203738.6|203588.6|762
1651214100000|2022-04-29 06:35:00|203803.6|203653.6|203687.6|203537.6|203837|203687|203659.9|203509.9|847
1651214400000|2022-04-29 06:40:00|203687.5|203537.5|203667|203517|203768.9|203618.9|203652|203502|716
1651214700000|2022-04-29 06:45:00|203660.9|203510.9|203651.5|203501.5|203697.8|203547.8|203543.8|203393.8|666
1651215000000|2022-04-29 06:50:00|203654.2|203504.2|203752.1|203602.1|203757|203607|203619.9|203469.9|703
1651215300000|2022-04-29 06:55:00|203752.8|203602.8|203780|203630|203825|203675|203733.6|203583.6|716
1651215600000|2022-04-29 07:00:00|203779.4|203629.4|203966.2|203816.2|203994.3|203844.3|203717.7|203567.7|780
1651215900000|2022-04-29 07:05:00|203963.8|203813.8|204037.3|203887.3|204043.8|203893.8|203940.7|203790.7|849
1651216200000|2022-04-29 07:10:00|203987.7|203937.7|204141.6|203991.6|204166.3|204016.3|203987.7|203855.2|810
1651216500000|2022-04-29 07:15:00|204137|203987|204386.1|204236.1|204386.1|204236.1|204131.1|203981.1|779
1651216800000|2022-04-29 07:20:00|204383.3|204233.3|204263.5|204113.5|204393.5|204243.5|204243.6|204093.6|715
1651217100000|2022-04-29 07:25:00|204264.1|204114.1|204176.7|204026.7|204319.2|204169.2|204174.1|204024.1|704
1651217400000|2022-04-29 07:30:00|204167.9|204017.9|204000.6|203850.6|204168.7|204018.7|203997.6|203847.6|652
1651217700000|2022-04-29 07:35:00|204001.9|203851.9|203824.7|203674.7|204002.1|203852.1|203793.1|203643.1|708
1651218000000|2022-04-29 07:40:00|203823.7|203673.7|203848.8|203698.8|203882.5|203732.5|203798.5|203648.5|757
1651218300000|2022-04-29 07:45:00|203849.3|203699.3|203750.2|203600.2|203895.8|203745.8|203733|203583|720
1651218600000|2022-04-29 07:50:00|203750.6|203600.6|203665.4|203515.4|203779.7|203629.7|203647|203497|730
1651218900000|2022-04-29 07:55:00|203665|203515|203706.1|203556.1|203812.2|203662.2|203658.7|203508.7|782
1651219200000|2022-04-29 08:00:00|203706.3|203556.3|203695.6|203545.6|203757.9|203607.9|203662.7|203512.7|688
1651219500000|2022-04-29 08:05:00|203696|203546|203611.5|203461.5|203749.1|203599.1|203608.6|203458.6|732
1651219800000|2022-04-29 08:10:00|203610.9|203460.9|203631.2|203481.2|203665.8|203515.8|203595.9|203445.9|713
1651220100000|2022-04-29 08:15:00|203631.8|203481.8|203708.6|203558.6|203755.4|203605.4|203627.4|203477.4|583
1651220400000|2022-04-29 08:20:00|203708.5|203558.5|203744.2|203594.2|203758.2|203608.2|203693|203543|620
1651220700000|2022-04-29 08:25:00|203745.2|203595.2|203616.6|203466.6|203786.5|203636.5|203611.9|203461.9|803
1651221000000|2022-04-29 08:30:00|203611.2|203461.2|203783.5|203633.5|203784.1|203634.1|203590.2|203440.2|760
1651221300000|2022-04-29 08:35:00|203783|203633|203666.6|203516.6|203830.2|203680.2|203610.6|203475.1|732
1651221600000|2022-04-29 08:40:00|203663.8|203513.8|203517.1|203367.1|203707.9|203603.9|203487.6|203337.6|849
1651221900000|2022-04-29 08:45:00|203516.9|203366.9|203527.2|203377.2|203560.5|203410.5|203428.9|203278.9|759
1651222200000|2022-04-29 08:50:00|203533.7|203383.7|203604.3|203454.3|203635.5|203485.5|203533.7|203383.7|676
1651222500000|2022-04-29 08:55:00|203602.7|203452.7|203648.8|203498.8|203668.6|203562|203575.1|203450.9|607
1651222800000|2022-04-29 09:00:00|203649.1|203499.1|203643.4|203493.4|203683.3|203562.3|203598.8|203466.8|782
1651223100000|2022-04-29 09:05:00|203643.6|203493.6|203574.2|203424.2|203647.5|203497.5|203572.4|203422.4|649
1651223400000|2022-04-29 09:10:00|203574|203424|203531.2|203381.2|203594.2|203444.2|203522.2|203372.2|735
1651223700000|2022-04-29 09:15:00|203530.5|203380.5|203770.4|203620.4|203837.3|203687.3|203524.7|203374.7|990
1651224000000|2022-04-29 09:20:00|203775.5|203625.5|203776|203626|203798.5|203648.5|203729.1|203579.1|1072
1651224300000|2022-04-29 09:25:00|203775.3|203625.3|203840.6|203690.6|203844.5|203694.5|203707.4|203583.2|695
1651224600000|2022-04-29 09:30:00|203840.7|203690.7|203908.8|203758.8|203936.5|203786.5|203823.4|203673.4|723
1651224900000|2022-04-29 09:35:00|203908.5|203758.5|203966.6|203816.6|204091.1|203941.1|203908.5|203758.5|670
1651225200000|2022-04-29 09:40:00|203966.4|203816.4|204032.9|203882.9|204046.8|203896.8|203966.4|203816.4|527
1651225500000|2022-04-29 09:45:00|204033.1|203883.1|203941.5|203791.5|204045.5|203895.5|203939|203789|579
1651225800000|2022-04-29 09:50:00|203926.9|203776.9|204009.6|203859.6|204038|203888|203926.9|203776.9|665
1651226100000|2022-04-29 09:55:00|204009.3|203859.3|204191.6|204041.6|204235|204085|203988.3|203838.3|688
1651226400000|2022-04-29 10:00:00|204189.6|204039.6|204242.6|204092.6|204258.3|204143.7|204129|203979|679
1651226700000|2022-04-29 10:05:00|204240.2|204090.2|204132.2|203982.2|204272.4|204122.4|204124.4|203974.4|810
1651227000000|2022-04-29 10:10:00|204133.2|203983.2|204039.9|203889.9|204160.2|204021.8|203979.2|203871.9|691
1651227300000|2022-04-29 10:15:00|204039.6|203889.6|203980.7|203830.7|204040.5|203901.9|203951.9|203811.1|558
1651227600000|2022-04-29 10:20:00|203981|203831|203963.6|203813.6|203996.6|203846.6|203931.1|203781.1|477
1651227900000|2022-04-29 10:25:00|203964.2|203814.2|203963.5|203813.5|204042.5|203892.5|203949.6|203799.6|490
1651228200000|2022-04-29 10:30:00|203963.6|203813.6|203921.3|203771.3|204002.9|203852.9|203896.7|203762.8|481
1651228500000|2022-04-29 10:35:00|203922.1|203772.1|203955.5|203805.5|204003.4|203853.4|203920.3|203770.3|418
1651228800000|2022-04-29 10:40:00|203953.6|203803.6|203866.5|203716.5|203956.5|203806.5|203816.4|203666.4|543
1651229100000|2022-04-29 10:45:00|203866.3|203716.3|203853.9|203703.9|203867.9|203717.9|203809.1|203659.1|509
1651229400000|2022-04-29 10:50:00|203863.9|203713.9|203805.1|203655.1|203867.3|203717.3|203767.9|203617.9|614
1651229700000|2022-04-29 10:55:00|203807.1|203657.1|203760.4|203610.4|203853.3|203703.3|203759.4|203609.4|544
1651230000000|2022-04-29 11:00:00|203763.6|203613.6|203639.1|203489.1|203768.7|203618.7|203601.3|203451.3|830
1651230300000|2022-04-29 11:05:00|203641|203491|203601.6|203451.6|203651.6|203501.6|203524.6|203374.6|711
1651230600000|2022-04-29 11:10:00|203601.9|203451.9|203653.3|203503.3|203707|203557|203601.9|203451.9|748
1651230900000|2022-04-29 11:15:00|203653.4|203503.4|203618.9|203468.9|203692.4|203542.4|203604.1|203454.1|729
1651231200000|2022-04-29 11:20:00|203611.7|203461.7|203484.6|203334.6|203623.1|203473.1|203474.6|203324.6|591
1651231500000|2022-04-29 11:25:00|203484.4|203334.4|203507.4|203357.4|203572.1|203422.1|203472.8|203322.8|680
1651231800000|2022-04-29 11:30:00|203508|203358|203513.8|203363.8|203529.4|203402.5|203435.9|203285.9|618
1651232100000|2022-04-29 11:35:00|203514.5|203364.5|203707.2|203557.2|203732.9|203606.5|203477.8|203362.7|627
1651232400000|2022-04-29 11:40:00|203703.6|203553.6|203660.1|203510.1|203751.1|203657.2|203584.2|203483.4|648
1651232700000|2022-04-29 11:45:00|203659.9|203509.9|203606|203456|203676.9|203564|203519.6|203413.3|588
1651233000000|2022-04-29 11:50:00|203559.6|203509.6|203569.3|203419.3|203646.7|203528|203522.7|203405.7|561
1651233300000|2022-04-29 11:55:00|203569|203419|203452.5|203302.5|203570.8|203420.8|203402.4|203255.6|750
1651233600000|2022-04-29 12:00:00|203452.9|203302.9|203365.2|203315.2|203570.6|203420.6|203358.8|203257.9|836
1651233900000|2022-04-29 12:05:00|203411.1|203261.1|203200.1|203050.1|203411.1|203313.7|203146.7|202996.7|852
1651234200000|2022-04-29 12:10:00|203203.9|203053.9|203282.5|203132.5|203292|203172.5|203202|203052|698
1651234500000|2022-04-29 12:15:00|203282.7|203132.7|203324.2|203174.2|203422.8|203318|203278.4|203128.4|843
1651234800000|2022-04-29 12:20:00|203323.2|203173.2|203338.9|203188.9|203431.9|203291.9|203281.9|203131.9|829
1651235100000|2022-04-29 12:25:00|203340.1|203190.1|203478|203328|203502.2|203384.3|203304.9|203183.2|807
1651235400000|2022-04-29 12:30:00|203485.3|203335.3|203727.5|203577.5|203805.8|203655.8|203485.3|203335.3|1030
1651235700000|2022-04-29 12:35:00|203737.7|203587.7|203582.5|203432.5|203790.8|203661.7|203509.8|203359.8|951
1651236000000|2022-04-29 12:40:00|203581|203431|203332.5|203182.5|203680.4|203530.4|203329.8|203179.8|901
1651236300000|2022-04-29 12:45:00|203335.3|203185.3|202960.8|202810.8|203364.8|203214.8|202905.4|202794.1|868
1651236600000|2022-04-29 12:50:00|202959.5|202809.5|203070.4|202920.4|203107.7|203002.1|202919.8|202807.1|824
1651236900000|2022-04-29 12:55:00|203070.1|202920.1|203139.1|202989.1|203172.1|203048.1|202997.3|202849.5|820
1651237200000|2022-04-29 13:00:00|203144.6|202994.6|203356.8|203206.8|203360.2|203210.2|203144.6|202994.6|805
1651237500000|2022-04-29 13:05:00|203357.5|203207.5|203432.2|203282.2|203481|203331|203355.7|203205.7|861
1651237800000|2022-04-29 13:10:00|203433.1|203283.1|203395.1|203245.1|203470.7|203320.7|203300.2|203150.2|886
1651238100000|2022-04-29 13:15:00|203410.9|203260.9|203234.2|203084.2|203530.7|203424.3|203197.3|203047.3|937
1651238400000|2022-04-29 13:20:00|203232.4|203082.4|203384.7|203234.7|203402.7|203252.7|203152.8|203022.5|904
1651238700000|2022-04-29 13:25:00|203384.6|203234.6|203459.5|203309.5|203565.5|203455.5|203384.6|203234.6|761
1651239000000|2022-04-29 13:30:00|203458.4|203308.4|203312.1|203162.1|203461.4|203354.8|203235|203108.4|946
1651239300000|2022-04-29 13:35:00|203312.6|203162.6|203326.5|203276.5|203418.7|203317|203253.7|203152.2|935
1651239600000|2022-04-29 13:40:00|203328.7|203278.7|203577|203427|203583.6|203469|203317.9|203208.9|869
1651239900000|2022-04-29 13:45:00|203577.3|203427.3|203420.7|203270.7|203585.3|203479.4|203338.8|203233.2|950
1651240200000|2022-04-29 13:50:00|203437.1|203287.1|203406|203256|203473.2|203360.5|203260.4|203155.2|913
1651240500000|2022-04-29 13:55:00|203414.4|203264.4|203167.6|203017.6|203414.4|203294.1|203076.3|202946.2|975
1651240800000|2022-04-29 14:00:00|203166.4|203016.4|203212.4|203062.4|203213.9|203095.7|203026.1|202934.7|944
1651241100000|2022-04-29 14:05:00|203213.1|203063.1|203307.3|203157.3|203380.2|203257.1|203126.7|202976.7|962
1651241400000|2022-04-29 14:10:00|203306.8|203156.8|203266.1|203116.1|203362.9|203212.9|203058.1|202948.1|921
1651241700000|2022-04-29 14:15:00|203266.9|203116.9|203332|203182|203425.9|203290.7|203225.9|203075.9|881
1651242000000|2022-04-29 14:20:00|203332.3|203182.3|203661.5|203511.5|203661.5|203560.3|203284.9|203134.9|847
1651242300000|2022-04-29 14:25:00|203659.2|203509.2|203853.6|203703.6|203888.3|203751.3|203608.7|203508.3|882
1651242600000|2022-04-29 14:30:00|203853.9|203703.9|203813.5|203663.5|203901.7|203777.2|203614.7|203518.1|824
1651242900000|2022-04-29 14:35:00|203814.4|203664.4|203827.3|203677.3|203884.3|203782.5|203757.5|203652.7|874
1651243200000|2022-04-29 14:40:00|203830.4|203680.4|203784.2|203634.2|203893.7|203795.9|203685.6|203572.1|895
1651243500000|2022-04-29 14:45:00|203781.7|203631.7|203934.5|203784.5|203962|203831.8|203777.9|203627.9|914
1651243800000|2022-04-29 14:50:00|203934|203784|204063.1|203913.1|204154.2|204004.2|203904.3|203781.1|995
1651244100000|2022-04-29 14:55:00|204062.2|203912.2|204100.4|203950.4|204213.1|204067.3|203961|203848.5|1114
1651244400000|2022-04-29 15:00:00|204117.1|203967.1|204039.3|203889.3|204194.3|204060.8|203991.9|203860.4|1095
1651244700000|2022-04-29 15:05:00|204038.6|203888.6|204055.2|203905.2|204151.6|204014|204031.7|203881.7|954
1651245000000|2022-04-29 15:10:00|204056.6|203906.6|203819.5|203669.5|204056.6|203906.6|203812.4|203662.4|931
1651245300000|2022-04-29 15:15:00|203820.9|203670.9|203999.9|203849.9|204016.7|203866.7|203694.6|203582.5|909
1651245600000|2022-04-29 15:20:00|204001.2|203851.2|203943.6|203793.6|204078.1|203928.1|203889.9|203739.9|885
1651245900000|2022-04-29 15:25:00|203943.9|203793.9|203897.8|203747.8|203963|203813|203827.8|203677.8|919
1651246200000|2022-04-29 15:30:00|203886.4|203736.4|203798.1|203648.1|203936.8|203800.7|203710.5|203590.5|881
1651246500000|2022-04-29 15:35:00|203799.1|203649.1|203732.5|203682.5|203905.2|203755.2|203719.4|203619.3|823
1651246800000|2022-04-29 15:40:00|203732.6|203682.6|203798.9|203648.9|203803.8|203694.7|203680.1|203568.4|729
1651247100000|2022-04-29 15:45:00|203797.8|203647.8|203555.5|203405.5|203823.2|203673.2|203553.7|203403.7|801
1651247400000|2022-04-29 15:50:00|203554.9|203404.9|203486.7|203336.7|203600.9|203450.9|203419.3|203269.3|884
1651247700000|2022-04-29 15:55:00|203479.9|203329.9|203643.8|203493.8|203646.3|203496.3|203469.2|203319.2|847
1651248000000|2022-04-29 16:00:00|203644.8|203494.8|203862.6|203712.6|203864.4|203754.6|203639.4|203494.8|681
1651248300000|2022-04-29 16:05:00|203862.4|203712.4|203867.1|203717.1|203920.7|203800.7|203763.1|203658.2|708
1651248600000|2022-04-29 16:10:00|203870.3|203720.3|203777.4|203627.4|203937.8|203822.8|203704.9|203604|676
1651248900000|2022-04-29 16:15:00|203766.7|203616.7|203855.6|203705.6|203858.1|203708.1|203727|203588.5|621
1651249200000|2022-04-29 16:20:00|203853.5|203703.5|203660.3|203510.3|203860.1|203750.3|203591.4|203498.7|615
1651249500000|2022-04-29 16:25:00|203660|203510|203897.4|203747.4|203946.5|203835.6|203640.1|203497.4|591
1651249800000|2022-04-29 16:30:00|203897.9|203747.9|203834.5|203684.5|203918.5|203806.1|203707.6|203603.6|738
1651250100000|2022-04-29 16:35:00|203833.1|203683.1|203892.1|203742.1|203970.3|203821.7|203776.5|203669.1|686
1651250400000|2022-04-29 16:40:00|203892.6|203742.6|203987.1|203837.1|203997.6|203894.3|203862.8|203742.3|620
1651250700000|2022-04-29 16:45:00|203993|203843|203947|203797|203994.8|203890.8|203881.4|203773|746
1651251000000|2022-04-29 16:50:00|203947.6|203797.6|203909.8|203759.8|203958|203842.5|203814.4|203710.8|746
1651251300000|2022-04-29 16:55:00|203907.5|203757.5|203814.3|203664.3|203907.5|203791.1|203759.8|203662.4|584
1651251600000|2022-04-29 17:00:00|203812|203662|203763.7|203613.7|203827|203727|203696.7|203587.2|628
1651251900000|2022-04-29 17:05:00|203763.2|203613.2|203855.2|203705.2|203889.4|203792.2|203733|203607.6|638
1651252200000|2022-04-29 17:10:00|203854.9|203704.9|203786.9|203636.9|203889.7|203786.4|203724.8|203623.6|712
1651252500000|2022-04-29 17:15:00|203787|203637|203778|203628|203889.8|203739.8|203763.8|203613.8|792
1651252800000|2022-04-29 17:20:00|203777.8|203627.8|203777.9|203627.9|203851.3|203710.5|203711.5|203614.9|820
1651253100000|2022-04-29 17:25:00|203775.1|203625.1|203732.1|203582.1|203778.6|203670.6|203608.3|203476.1|769
1651253400000|2022-04-29 17:30:00|203725.8|203575.8|203604.2|203454.2|203749.9|203606|203552.6|203444.9|675
1651253700000|2022-04-29 17:35:00|203603.5|203453.5|203576.1|203426.1|203630.2|203501.2|203533.2|203407.8|666
1651254000000|2022-04-29 17:40:00|203576.2|203426.2|203723.1|203573.1|203727|203577|203560.6|203420|810
1651254300000|2022-04-29 17:45:00|203727.1|203577.1|203756.1|203606.1|203802|203683.4|203716.9|203566.9|704
1651254600000|2022-04-29 17:50:00|203756.3|203606.3|203721.3|203571.3|203759.9|203609.9|203714.6|203564.6|596
1651254900000|2022-04-29 17:55:00|203722.3|203572.3|203687.7|203537.7|203746.1|203616.6|203625.6|203504.6|714
1651255200000|2022-04-29 18:00:00|203684|203534|203735.4|203585.4|203748.1|203627.7|203677.7|203533.2|719
1651255500000|2022-04-29 18:05:00|203737.5|203587.5|203686.3|203536.3|203753|203636.1|203661.9|203511.9|702
1651255800000|2022-04-29 18:10:00|203686.9|203536.9|203742.9|203592.9|203808.3|203665.3|203686.4|203536.4|752
1651256100000|2022-04-29 18:15:00|203742.1|203592.1|203794.5|203644.5|203824.8|203685.2|203636.7|203519.5|835
1651256400000|2022-04-29 18:20:00|203795.1|203645.1|203794.8|203644.8|203884.8|203739.5|203780.9|203641.3|663
1651256700000|2022-04-29 18:25:00|203793.5|203643.5|203799|203649|203817.3|203715.1|203723|203582.2|636
1651257000000|2022-04-29 18:30:00|203798.9|203648.9|203794.5|203644.5|203877.1|203727.1|203780.2|203630.2|675
1651257300000|2022-04-29 18:35:00|203795.9|203645.9|203819.7|203669.7|203882.2|203732.2|203782.4|203632.4|695
1651257600000|2022-04-29 18:40:00|203820.5|203670.5|203732.1|203582.1|203822.1|203691.4|203732.1|203582.1|602
1651257900000|2022-04-29 18:45:00|203730.6|203580.6|203624.6|203574.6|203800.7|203650.7|203610.9|203491.3|701
1651258200000|2022-04-29 18:50:00|203623.3|203573.3|203563.2|203413.2|203676.2|203577.9|203498.6|203380.3|744
1651258500000|2022-04-29 18:55:00|203563|203413|203540.3|203390.3|203593.2|203443.2|203449.8|203329.4|875
1651258800000|2022-04-29 19:00:00|203546.8|203396.8|203590.7|203440.7|203657.1|203507.1|203543.9|203393.9|864
1651259100000|2022-04-29 19:05:00|203595.6|203445.6|203614.8|203464.8|203628.3|203478.3|203497.9|203347.9|708
1651259400000|2022-04-29 19:10:00|203614.7|203464.7|203762.2|203612.2|203777.5|203627.5|203533|203383|772
1651259700000|2022-04-29 19:15:00|203754.1|203604.1|203679.4|203529.4|203754.3|203604.3|203648.8|203498.8|682
1651260000000|2022-04-29 19:20:00|203679.1|203529.1|203786.3|203636.3|203857.7|203707.7|203663.2|203513.2|752
1651260300000|2022-04-29 19:25:00|203784.9|203634.9|203891|203741|203896.8|203746.8|203682.3|203532.3|761
1651260600000|2022-04-29 19:30:00|203891.9|203741.9|203807.2|203657.2|203965.8|203815.8|203751.5|203648.3|817
1651260900000|2022-04-29 19:35:00|203806.3|203656.3|203785.3|203635.3|203874|203769.9|203719.2|203569.2|646
1651261200000|2022-04-29 19:40:00|203785.9|203635.9|203793.5|203643.5|203841.6|203691.6|203708.3|203558.3|773
1651261500000|2022-04-29 19:45:00|203803.7|203653.7|204017.3|203867.3|204069.1|203973.7|203746.1|203632|796
1651261800000|2022-04-29 19:50:00|204018.7|203868.7|204126.6|203976.6|204183.9|204033.9|203922.6|203772.6|951
1651262100000|2022-04-29 19:55:00|204128.3|203978.3|204160.6|204010.6|204203.1|204053.1|204059.8|203909.8|947
1651262400000|2022-04-29 20:00:00|204159.4|204009.4|204059.4|203909.4|204159.4|204009.4|204045.7|203895.7|725
1651262700000|2022-04-29 20:05:00|204079.1|203929.1|204035.4|203885.4|204081.7|203945.6|203991.5|203865.9|436
1651263000000|2022-04-29 20:10:00|204032.1|203882.1|204044.1|203894.1|204087.5|203937.5|204017.8|203867.8|584
1651263300000|2022-04-29 20:15:00|204048.6|203898.6|204143.7|203993.7|204179.8|204070.9|204019.7|203869.7|643
1651263600000|2022-04-29 20:20:00|204162.5|204012.5|204157.1|204007.1|204224.7|204074.7|204129.8|203979.8|614
1651263900000|2022-04-29 20:25:00|204156.4|204006.4|204243.5|204093.5|204257.8|204107.8|204144.4|203994.4|454
1651264200000|2022-04-29 20:30:00|204229.5|204079.5|204248.4|204098.4|204298.6|204148.6|204199|204049|447
1651264500000|2022-04-29 20:35:00|204248.7|204098.7|204259|204109|204348.8|204198.8|204234.5|204084.5|280
1651264800000|2022-04-29 20:40:00|204273.2|204123.2|204257.9|204107.9|204354.5|204204.5|204250.3|204100.3|360
1651265100000|2022-04-29 20:45:00|204256.2|204106.2|204240.3|204090.3|204350.5|204138.4|204178|204028|400
1651265400000|2022-04-29 20:50:00|204229.4|204079.4|204332|204182|204462.1|204219|204219.6|203978.6|378
1651265700000|2022-04-29 20:55:00|204332.7|204182.7|204340.9|204190.9|204489.4|204234.8|204282.5|204073.3|222
1651435200000|2022-05-01 20:00:00|204477.5|204122.5|204477.5|204122.5|204633|204278|204477.5|204122.5|5
1651435500000|2022-05-01 20:05:00|204530.5|204175.5|204530.5|204175.5|204530.5|204175.5|204530.5|204175.5|1
1651435800000|2022-05-01 20:10:00|204516.4|204161.4|204574.5|204219.5|204574.5|204219.5|204516.4|204161.4|4
1651436100000|2022-05-01 20:15:00|204530.5|204175.5|204574.6|204219.6|204574.6|204219.6|204516.4|204161.4|4
1651436400000|2022-05-01 20:20:00|204516.4|204161.4|204574.6|204219.6|204574.6|204219.6|204516.4|204161.4|3
1651436700000|2022-05-01 20:25:00|204530.5|204175.5|204530.5|204175.5|204530.5|204175.5|204530.5|204175.5|1
1651437000000|2022-05-01 20:30:00|204574.6|204219.6|204574.7|204219.7|204574.7|204219.7|204574.6|204219.6|2
1651437300000|2022-05-01 20:35:00|204530.5|204175.5|204574.7|204219.7|204574.7|204219.7|204516.4|204161.4|6
1651437600000|2022-05-01 20:40:00|204530.5|204175.5|204577.5|204222.5|204577.5|204222.5|204530.5|204175.5|3
1651437900000|2022-05-01 20:45:00|204612.5|204257.5|204577.5|204222.5|204612.5|204257.5|204569.5|204214.5|10
1651438200000|2022-05-01 20:50:00|204569.5|204214.5|204577.5|204222.5|204577.5|204222.5|204569.5|204214.5|4
1651438500000|2022-05-01 20:55:00|204569.5|204214.5|204577.5|204222.5|204577.5|204222.5|204569.5|204214.5|8
1651438800000|2022-05-01 21:00:00|204459.5|204104.5|204544|204234|204577.5|204234|204421|204088.5|11
1651439100000|2022-05-01 21:05:00|204676|204366|204530.8|204220.8|204676|204366|204422|204112|23
1651439400000|2022-05-01 21:10:00|204676|204366|204417|204107|204676|204366|204417|204107|14
1651439700000|2022-05-01 21:15:00|204421.7|204111.7|204417|204107|204611|204301|204417|204107|11
1651440000000|2022-05-01 21:20:00|204425|204115|204520.2|204210.2|204614|204304|204417|204107|14
1651440300000|2022-05-01 21:25:00|204530.8|204220.8|204520.2|204210.2|204533.1|204223.1|204417|204107|7
1651440600000|2022-05-01 21:30:00|204405|204095|204530.8|204220.8|204530.8|204220.8|204405|204095|8
1651440900000|2022-05-01 21:35:00|204419|204109|204530.8|204220.8|204657|204347|204419|204109|10
1651441200000|2022-05-01 21:40:00|204431|204121|204533.1|204223.1|204648.5|204338.5|204419|204109|16
1651441500000|2022-05-01 21:45:00|204638.1|204328.1|204631.7|204321.7|204648.5|204338.5|204419|204109|29
1651441800000|2022-05-01 21:50:00|204648.5|204338.5|204648.5|204338.5|204648.5|204338.5|204419|204109|32
1651442100000|2022-05-01 21:55:00|204419|204109|204648.5|204338.5|204648.5|204338.5|204405|204095|142
1651442400000|2022-05-01 22:00:00|204478.4|204168.4|204368.5|204058.5|204593.3|204283.3|204340.6|204030.6|365
1651442700000|2022-05-01 22:05:00|204353|204043|204301.7|203991.7|204420.3|204110.3|204260.3|203950.3|502
1651443000000|2022-05-01 22:10:00|204311.1|204001.1|204242.3|203932.3|204340.1|204030.1|204178.5|203868.5|527
1651443300000|2022-05-01 22:15:00|204242.4|203932.4|204260.8|203950.8|204306.7|203996.7|204170.1|203860.1|514
1651443600000|2022-05-01 22:20:00|204254.6|203944.6|204442|204132|204528.5|204218.5|204216.1|203906.1|469
1651443900000|2022-05-01 22:25:00|204435.6|204125.6|204430.4|204120.4|204501.1|204191.1|204398.6|204088.6|315
1651444200000|2022-05-01 22:30:00|204438.9|204128.9|204586.7|204276.7|204621.9|204311.9|204410.4|204100.4|383
1651444500000|2022-05-01 22:35:00|204581.4|204271.4|204533.5|204223.5|204642.8|204354.4|204504.4|204220|338
1651444800000|2022-05-01 22:40:00|204533.8|204223.8|204517.5|204214|204574.4|204264.4|204492.4|204192.1|398
1651445100000|2022-05-01 22:45:00|204520.2|204216.7|204452.1|204142.1|204545.9|204235.9|204387.5|204081.3|552
1651445400000|2022-05-01 22:50:00|204453.7|204143.7|204361.1|204051.1|204473.3|204163.3|204341|204031|552
1651445700000|2022-05-01 22:55:00|204359.5|204049.5|204421.9|204111.9|204460.5|204150.5|204352.2|204049.5|403
1651446000000|2022-05-01 23:00:00|204405.7|204109.4|204387|204077|204467.5|204161.8|204287.5|204058.9|292
1651446300000|2022-05-01 23:05:00|204401.9|204091.9|204347.1|204058.2|204434.8|204124.8|204241.8|204031|291
1651446600000|2022-05-01 23:10:00|204317.2|204042.6|204318.2|204008.2|204357.6|204066.5|204268|203982.2|286
1651446900000|2022-05-01 23:15:00|204317.8|204007.8|204166.4|204016.4|204331.9|204097.2|204142.3|203929.7|379
1651447200000|2022-05-01 23:20:00|204167.6|204017.6|204170.1|204020.1|204296|204029.5|204132.9|203914.8|401
1651447500000|2022-05-01 23:25:00|204172.5|204022.5|204179.8|204029.8|204280.5|204063.2|204165.8|203971.8|294
1651447800000|2022-05-01 23:30:00|204186.5|204036.5|204264|204114|204400|204145.5|204168.9|203952.2|508
1651448100000|2022-05-01 23:35:00|204264.4|204114.4|204237.2|204087.2|204311.9|204130.4|204212.1|204041.7|683
1651448400000|2022-05-01 23:40:00|204220.5|204070.5|204271.3|204121.3|204284.2|204134.2|204220.5|204070.5|528
1651448700000|2022-05-01 23:45:00|204271.4|204121.4|204335.6|204185.6|204367.9|204217.9|204253.3|204103.3|707
1651449000000|2022-05-01 23:50:00|204330.2|204180.2|204233.9|204083.9|204344.3|204194.3|204210.4|204060.4|732
1651449300000|2022-05-01 23:55:00|204236.7|204086.7|204336.9|204186.9|204353|204203|204211.7|204061.7|703
1651449600000|2022-05-02 00:00:00|204338.8|204188.8|204231|204081|204340.7|204190.7|204190.4|204040.4|833
1651449900000|2022-05-02 00:05:00|204230.8|204080.8|204227.4|204077.4|204296.6|204092|204068.9|203906.7|852
1651450200000|2022-05-02 00:10:00|204228|204078|204177.3|204027.3|204278.1|204128.1|204170.7|203984.9|568
1651450500000|2022-05-02 00:15:00|204168.9|204018.9|204203.8|204053.8|204214.7|204064.7|204144.9|203994.9|668
1651450800000|2022-05-02 00:20:00|204202.4|204052.4|204164.4|204014.4|204212.4|204062.4|204136.5|203986.5|569
1651451100000|2022-05-02 00:25:00|204165.2|204015.2|204199.8|204049.8|204221.5|204071.5|204143.7|203993.7|585
1651451400000|2022-05-02 00:30:00|204207.5|204057.5|204329.7|204179.7|204414.8|204264.8|204200.2|204050.2|787
1651451700000|2022-05-02 00:35:00|204330.7|204180.7|204357.9|204207.9|204441.8|204291.8|204328|204178|775
1651452000000|2022-05-02 00:40:00|204358.8|204208.8|204368.3|204218.3|204377.9|204227.9|204284|204134|635
1651452300000|2022-05-02 00:45:00|204369.2|204219.2|204555.1|204405.1|204621|204471|204367.8|204217.8|672
1651452600000|2022-05-02 00:50:00|204555|204405|204583.3|204433.3|204628.6|204478.6|204532.3|204382.3|604
1651452900000|2022-05-02 00:55:00|204567.7|204417.7|204427.6|204277.6|204583.4|204433.4|204418|204268|657
1651453200000|2022-05-02 01:00:00|204427.2|204277.2|204538.9|204388.9|204540.6|204390.6|204345.3|204195.3|823
1651453500000|2022-05-02 01:05:00|204539.5|204389.5|204355.3|204205.3|204600.3|204450.3|204325.6|204175.6|787
1651453800000|2022-05-02 01:10:00|204356.7|204206.7|204544.6|204394.6|204575.8|204425.8|204354.8|204204.8|759
1651454100000|2022-05-02 01:15:00|204544|204394|204512.9|204362.9|204560.7|204410.7|204507.8|204357.8|593
1651454400000|2022-05-02 01:20:00|204510.2|204360.2|204509|204359|204516|204366|204416|204266|571
1651454700000|2022-05-02 01:25:00|204510.2|204360.2|204501|204351|204563.4|204413.4|204492.4|204342.4|543
1651455000000|2022-05-02 01:30:00|204501.7|204351.7|204570.9|204420.9|204676.2|204526.2|204479|204329|617
1651455300000|2022-05-02 01:35:00|204570.7|204420.7|204627.3|204477.3|204639.9|204489.9|204561.4|204411.4|559
1651455600000|2022-05-02 01:40:00|204625.9|204475.9|204628.6|204478.6|204635.1|204485.1|204573.9|204423.9|567
1651455900000|2022-05-02 01:45:00|204630|204480|204752.2|204602.2|204784.1|204634.1|204618.4|204468.4|698
1651456200000|2022-05-02 01:50:00|204758.8|204608.8|204777.6|204627.6|204789.8|204639.8|204678.4|204528.4|550
1651456500000|2022-05-02 01:55:00|204779.6|204629.6|204750.5|204600.5|204856|204706|204748|204598|438
1651456800000|2022-05-02 02:00:00|204750.1|204600.1|204735.6|204585.6|204769|204619|204694.7|204544.7|432
1651457100000|2022-05-02 02:05:00|204737.3|204587.3|204895.8|204745.8|204923.6|204773.6|204717.7|204567.7|466
1651457400000|2022-05-02 02:10:00|204898.6|204748.6|204861.9|204711.9|204959.4|204809.4|204809.7|204659.7|425
1651457700000|2022-05-02 02:15:00|204864.2|204714.2|204861.3|204711.3|204897.3|204747.3|204831.6|204681.6|464
1651458000000|2022-05-02 02:20:00|204863.1|204713.1|204861.8|204711.8|204914.4|204764.4|204851.8|204701.8|365
1651458300000|2022-05-02 02:25:00|204855.4|204705.4|204752.1|204602.1|204857.3|204707.3|204728.9|204578.9|379
1651458600000|2022-05-02 02:30:00|204751|204601|204753.1|204603.1|204761.4|204611.4|204717.5|204567.5|530
1651458900000|2022-05-02 02:35:00|204746.1|204596.1|204715.5|204565.5|204810|204660|204694.2|204544.2|485
1651459200000|2022-05-02 02:40:00|204715.2|204565.2|204628.4|204478.4|204737.5|204587.5|204623.5|204473.5|517
1651459500000|2022-05-02 02:45:00|204626.1|204476.1|204723.1|204573.1|204723.1|204573.1|204584.5|204434.5|411
1651459800000|2022-05-02 02:50:00|204724|204574|204742.1|204592.1|204752.4|204602.4|204686.9|204536.9|390
1651460100000|2022-05-02 02:55:00|204742.7|204592.7|204731.6|204581.6|204745.8|204595.8|204697.7|204547.7|393
1651460400000|2022-05-02 03:00:00|204730|204580|204608.6|204458.6|204730|204580|204536.3|204386.3|570
1651460700000|2022-05-02 03:05:00|204608.4|204458.4|204645.1|204495.1|204667.2|204517.2|204564.2|204414.2|537
1651461000000|2022-05-02 03:10:00|204644.5|204494.5|204612.3|204462.3|204656.1|204506.1|204589|204439|526
1651461300000|2022-05-02 03:15:00|204614.5|204464.5|204618.4|204468.4|204621.5|204471.5|204538.6|204388.6|485
1651461600000|2022-05-02 03:20:00|204618.1|204468.1|204576.9|204426.9|204621.6|204471.6|204568.3|204418.3|362
1651461900000|2022-05-02 03:25:00|204578.4|204428.4|204626.3|204476.3|204626.5|204476.5|204563.2|204413.2|353
1651462200000|2022-05-02 03:30:00|204627.6|204477.6|204584.9|204434.9|204660.5|204510.5|204531.3|204381.3|611
1651462500000|2022-05-02 03:35:00|204582|204432|204543|204393|204620.1|204470.1|204531.2|204381.2|487
1651462800000|2022-05-02 03:40:00|204542.4|204392.4|204501.1|204351.1|204568.5|204418.5|204496.4|204346.4|361
1651463100000|2022-05-02 03:45:00|204507|204357|204528.6|204378.6|204539.7|204389.7|204499.2|204349.2|312
1651463400000|2022-05-02 03:50:00|204529|204379|204501.8|204351.8|204533.1|204383.1|204476.8|204326.8|292
1651463700000|2022-05-02 03:55:00|204503.6|204353.6|204524.3|204374.3|204545.4|204395.4|204466.6|204316.6|425
1651464000000|2022-05-02 04:00:00|204524.7|204374.7|204658.2|204508.2|204679|204529|204524.2|204374.2|547
1651464300000|2022-05-02 04:05:00|204658.1|204508.1|204677.4|204527.4|204729.3|204579.3|204648.3|204498.3|627
1651464600000|2022-05-02 04:10:00|204678.2|204528.2|204653|204503|204688.5|204538.5|204615.7|204465.7|586
1651464900000|2022-05-02 04:15:00|204653.3|204503.3|204729.6|204579.6|204733.3|204583.3|204643.6|204493.6|397
1651465200000|2022-05-02 04:20:00|204730.1|204580.1|204729|204579|204753.4|204603.4|204722.5|204572.5|255
1651465500000|2022-05-02 04:25:00|204729.6|204579.6|204709.5|204559.5|204757.5|204607.5|204695|204545|273
1651465800000|2022-05-02 04:30:00|204703.3|204553.3|204720.6|204570.6|204723.1|204573.1|204697.8|204547.8|330
1651466100000|2022-05-02 04:35:00|204720.4|204570.4|204701.2|204551.2|204841.5|204691.5|204694.4|204544.4|497
1651466400000|2022-05-02 04:40:00|204702|204552|204622.6|204472.6|204706.2|204556.2|204577.9|204427.9|437
1651466700000|2022-05-02 04:45:00|204622.5|204472.5|204622.4|204472.4|204642.6|204492.6|204592.4|204442.4|428
1651467000000|2022-05-02 04:50:00|204618|204468|204666|204516|204673.2|204523.2|204613.7|204463.7|382
1651467300000|2022-05-02 04:55:00|204668.7|204518.7|204641|204491|204670.7|204520.7|204636.6|204486.6|327
1651467600000|2022-05-02 05:00:00|204641.1|204491.1|204584.2|204434.2|204676.1|204526.1|204582.7|204432.7|433
1651467900000|2022-05-02 05:05:00|204582.2|204432.2|204540.4|204390.4|204602.6|204452.6|204506.5|204356.5|446
1651468200000|2022-05-02 05:10:00|204542.3|204392.3|204618.6|204468.6|204634|204484|204524.4|204374.4|384
1651468500000|2022-05-02 05:15:00|204617.6|204467.6|204670.4|204520.4|204682.7|204532.7|204605.4|204455.4|405
1651468800000|2022-05-02 05:20:00|204671.5|204521.5|204684|204534|204785.4|204635.4|204665|204515|458
1651469100000|2022-05-02 05:25:00|204684.6|204534.6|204672.8|204522.8|204690.6|204540.6|204636.4|204486.4|454
1651469400000|2022-05-02 05:30:00|204671.1|204521.1|204662.8|204512.8|204718.9|204568.9|204634.6|204484.6|564
1651469700000|2022-05-02 05:35:00|204664.4|204514.4|204549.9|204399.9|204677.4|204527.4|204546.1|204396.1|501
1651470000000|2022-05-02 05:40:00|204548.7|204398.7|204731.5|204581.5|204755.7|204605.7|204516.5|204366.5|728
1651470300000|2022-05-02 05:45:00|204736.8|204586.8|204681.3|204531.3|204785.4|204635.4|204595.2|204445.2|787
1651470600000|2022-05-02 05:50:00|204681.4|204531.4|204723.1|204573.1|204738.3|204588.3|204595.8|204445.8|626
1651470900000|2022-05-02 05:55:00|204723|204573|204719.2|204569.2|204745.6|204595.6|204691.9|204541.9|504
1651471200000|2022-05-02 06:00:00|204709.2|204559.2|204465.3|204315.3|204723.5|204573.5|204431.7|204281.7|657
1651471500000|2022-05-02 06:05:00|204461.1|204311.1|204533.7|204383.7|204541.8|204391.8|204444.2|204294.2|666
1651471800000|2022-05-02 06:10:00|204531.2|204381.2|204463.5|204313.5|204597.4|204447.4|204448.7|204298.7|677
1651472100000|2022-05-02 06:15:00|204463|204313|204333.5|204183.5|204498.6|204348.6|204326.2|204176.2|586
1651472400000|2022-05-02 06:20:00|204323.9|204173.9|204297.5|204147.5|204336.8|204186.8|204244.2|204094.2|532
1651472700000|2022-05-02 06:25:00|204293.1|204143.1|204222.3|204072.3|204342.5|204192.5|204204.3|204054.3|616
1651473000000|2022-05-02 06:30:00|204222.6|204072.6|204329.6|204179.6|204333.2|204183.2|204201.3|204051.3|606
1651473300000|2022-05-02 06:35:00|204330.4|204180.4|204286.2|204136.2|204423|204273|204243.8|204093.8|675
1651473600000|2022-05-02 06:40:00|204281.3|204131.3|204289.4|204139.4|204361.2|204211.2|204237.9|204087.9|719
1651473900000|2022-05-02 06:45:00|204287.8|204137.8|204339.1|204189.1|204346.6|204196.6|204279.9|204129.9|627
1651474200000|2022-05-02 06:50:00|204340.2|204190.2|204147.3|203997.3|204341.7|204191.7|204147.1|203997.1|644
1651474500000|2022-05-02 06:55:00|204156.2|204006.2|204032.7|203882.7|204188|204038|204016.5|203866.5|778
1651474800000|2022-05-02 07:00:00|204033.3|203883.3|204010.9|203860.9|204163.2|204013.2|203970.5|203820.5|893
1651475100000|2022-05-02 07:05:00|204011.6|203861.6|203931.9|203781.9|204020.1|203870.1|203884.7|203734.7|721
1651475400000|2022-05-02 07:10:00|203929.2|203779.2|203838.9|203688.9|204015|203865|203828.5|203678.5|637
1651475700000|2022-05-02 07:15:00|203836.5|203686.5|204048.1|203898.1|204065.2|203915.2|203793.3|203643.3|623
1651476000000|2022-05-02 07:20:00|204046.6|203896.6|204155.4|204005.4|204191.3|204041.3|204044.5|203894.5|586
1651476300000|2022-05-02 07:25:00|204155.2|204005.2|203935.4|203785.4|204155.8|204005.8|203918.3|203768.3|680
1651476600000|2022-05-02 07:30:00|203937.2|203787.2|204155.5|204005.5|204183.1|204033.1|203936.8|203786.8|797
1651476900000|2022-05-02 07:35:00|204156.6|204006.6|204144.8|203994.8|204205.7|204055.7|204102.6|203952.6|852
1651477200000|2022-05-02 07:40:00|204144.1|203994.1|204128.8|203978.8|204212.6|204062.6|204112.4|203962.4|733
1651477500000|2022-05-02 07:45:00|204129.1|203979.1|204197|204047|204218.1|204068.1|204123.5|203973.5|505
1651477800000|2022-05-02 07:50:00|204202.3|204052.3|204126.1|203976.1|204215.8|204065.8|204072.3|203922.3|661
1651478100000|2022-05-02 07:55:00|204118.5|203968.5|204553.6|204403.6|204659.3|204509.3|204042|203892|880
1651478400000|2022-05-02 08:00:00|204548.2|204398.2|204285.9|204135.9|204576.7|204426.7|204273.5|204123.5|967
1651478700000|2022-05-02 08:05:00|204284.9|204134.9|204159.7|204009.7|204525.9|204375.9|204142|203992|883
1651479000000|2022-05-02 08:10:00|204160.6|204010.6|204176.2|204026.2|204177.3|204027.3|204041.5|203891.5|726
1651479300000|2022-05-02 08:15:00|204178.4|204028.4|204124.1|203974.1|204275.9|204125.9|204096.7|203946.7|828
1651479600000|2022-05-02 08:20:00|204122.1|203972.1|204312|204162|204331.8|204181.8|204046.7|203896.7|837
1651479900000|2022-05-02 08:25:00|204310.7|204160.7|204241.4|204091.4|204350.2|204200.2|204143.2|203993.2|825
1651480200000|2022-05-02 08:30:00|204239.7|204089.7|204384.4|204234.4|204391.9|204241.9|204211.2|204061.2|730
1651480500000|2022-05-02 08:35:00|204383.8|204233.8|204150.5|204000.5|204412|204262|204149.9|203999.9|750
1651480800000|2022-05-02 08:40:00|204149.4|203999.4|204224.4|204074.4|204305.7|204155.7|204119.9|203969.9|643
1651481100000|2022-05-02 08:45:00|204224.8|204074.8|204260.5|204110.5|204352.6|204202.6|204211.5|204061.5|541
1651481400000|2022-05-02 08:50:00|204259.4|204109.4|204278.2|204128.2|204324.9|204174.9|204219.4|204069.4|659
1651481700000|2022-05-02 08:55:00|204280.8|204130.8|204325.1|204175.1|204359.6|204209.6|204265.6|204115.6|860
1651482000000|2022-05-02 09:00:00|204326.7|204176.7|204287.4|204137.4|204330.2|204180.2|204269.5|204119.5|633
1651482300000|2022-05-02 09:05:00|204286.7|204136.7|204406.3|204256.3|204418.1|204268.1|204269.6|204119.6|697
1651482600000|2022-05-02 09:10:00|204407.7|204257.7|204409.5|204259.5|204448.5|204298.5|204346.8|204196.8|739
1651482900000|2022-05-02 09:15:00|204409.9|204259.9|204344.1|204194.1|204409.9|204259.9|204249.9|204099.9|709
1651483200000|2022-05-02 09:20:00|204341.4|204191.4|204139.6|203989.6|204356.7|204206.7|204113.9|203963.9|762
1651483500000|2022-05-02 09:25:00|204145.1|203995.1|204045.6|203895.6|204185.1|204035.1|203984.6|203834.6|748
1651483800000|2022-05-02 09:30:00|204045.4|203895.4|204016.8|203866.8|204125|203975|203994.3|203844.3|579
1651484100000|2022-05-02 09:35:00|204017.9|203867.9|204064.4|203914.4|204074.8|203924.8|203967.8|203817.8|633
1651484400000|2022-05-02 09:40:00|204063.3|203913.3|204075.8|203925.8|204087.1|203937.1|204009.8|203859.8|584
1651484700000|2022-05-02 09:45:00|204077.5|203927.5|204103.4|203953.4|204159.6|204009.6|204053.8|203903.8|516
1651485000000|2022-05-02 09:50:00|204106.2|203956.2|204036.9|203886.9|204147.4|203997.4|204000.9|203850.9|593
1651485300000|2022-05-02 09:55:00|204038.3|203888.3|204078.6|203928.6|204129.2|203979.2|203995.3|203845.3|624
1651485600000|2022-05-02 10:00:00|204077.5|203927.5|204014.1|203864.1|204086.8|203936.8|204011.1|203861.1|566
1651485900000|2022-05-02 10:05:00|204016.2|203866.2|204103.1|203953.1|204142.6|203992.6|203967.6|203817.6|714
1651486200000|2022-05-02 10:10:00|204099.3|203949.3|204062.4|203912.4|204099.3|203949.3|204018.1|203868.1|615
1651486500000|2022-05-02 10:15:00|204063.9|203913.9|204028.3|203878.3|204071.6|203921.6|204012.4|203862.4|614
1651486800000|2022-05-02 10:20:00|204027.5|203877.5|204031.5|203881.5|204040|203890|203982.2|203832.2|593
1651487100000|2022-05-02 10:25:00|204030.1|203880.1|204050.9|203900.9|204125.8|203996.2|204025.3|203875.3|584
1651487400000|2022-05-02 10:30:00|204049.7|203899.7|203994.6|203844.6|204061.2|203911.2|203988.3|203838.3|688
1651487700000|2022-05-02 10:35:00|203994.7|203844.7|203890.8|203740.8|204000.9|203850.9|203890.8|203740.8|496
1651488000000|2022-05-02 10:40:00|203880.3|203730.3|203945.5|203795.5|203969|203819|203846.9|203696.9|671
1651488300000|2022-05-02 10:45:00|203942.2|203792.2|203927.4|203777.4|204032.9|203882.9|203925.5|203775.5|658
1651488600000|2022-05-02 10:50:00|203927.7|203777.7|203897.1|203747.1|203966.3|203816.3|203892.1|203742.1|605
1651488900000|2022-05-02 10:55:00|203894.6|203744.6|203880.4|203730.4|203897.1|203747.1|203809.3|203659.3|608
1651489200000|2022-05-02 11:00:00|203881.7|203731.7|203860.2|203710.2|203907.6|203757.6|203841.5|203691.5|611
1651489500000|2022-05-02 11:05:00|203860.5|203710.5|203897|203747|203899.4|203749.4|203837.7|203687.7|533
1651489800000|2022-05-02 11:10:00|203896.6|203746.6|203843.5|203693.5|203898.2|203748.2|203838.8|203688.8|546
1651490100000|2022-05-02 11:15:00|203843.1|203693.1|203937.6|203787.6|203983.9|203833.9|203831.7|203681.7|748
1651490400000|2022-05-02 11:20:00|203937.1|203787.1|203763.1|203613.1|203941.9|203791.9|203731.5|203581.5|688
1651490700000|2022-05-02 11:25:00|203757.6|203607.6|203851.1|203701.1|203857.8|203707.8|203706.8|203590.1|626
1651491000000|2022-05-02 11:30:00|203855|203705|203948.5|203798.5|203995.3|203855.7|203844.7|203694.7|806
1651491300000|2022-05-02 11:35:00|203948.6|203798.6|203975.9|203825.9|204018.1|203868.1|203920.3|203770.3|713
1651491600000|2022-05-02 11:40:00|203976.2|203826.2|204045.8|203895.8|204107.5|203957.5|203972.2|203822.2|739
1651491900000|2022-05-02 11:45:00|204045|203895|204002.7|203852.7|204045.4|203895.4|203978|203828|669
1651492200000|2022-05-02 11:50:00|204001.8|203851.8|204091.1|203941.1|204097.8|203947.8|203986.6|203836.6|579
1651492500000|2022-05-02 11:55:00|204091.3|203941.3|204270.9|204120.9|204326.1|204176.1|204090.8|203940.8|782
1651492800000|2022-05-02 12:00:00|204268.9|204118.9|204234.1|204084.1|204275.9|204125.9|204103.4|203953.4|714
1651493100000|2022-05-02 12:05:00|204238.7|204088.7|204247|204097|204264.5|204135.2|204115.5|203965.5|654
1651493400000|2022-05-02 12:10:00|204246.8|204096.8|204236.2|204086.2|204298.6|204148.6|204184.5|204071.9|592
1651493700000|2022-05-02 12:15:00|204235.7|204085.7|204131.9|203981.9|204235.7|204085.7|204092.5|203942.5|705
1651494000000|2022-05-02 12:20:00|204130.3|203980.3|203973.8|203823.8|204130.3|203980.3|203791.4|203691.9|695
1651494300000|2022-05-02 12:25:00|203976.3|203826.3|203690|203540|203980.9|203882.6|203646.2|203496.2|708
1651494600000|2022-05-02 12:30:00|203687.5|203537.5|203923.9|203773.9|203942.1|203792.1|203668.9|203518.9|629
1651494900000|2022-05-02 12:35:00|203923.8|203773.8|203767.9|203617.9|203947.3|203797.3|203743.2|203593.2|689
1651495200000|2022-05-02 12:40:00|203771|203621|203729.9|203579.9|203778.3|203628.3|203484.6|203334.6|760
1651495500000|2022-05-02 12:45:00|203731|203581|203920.4|203770.4|203930.9|203780.9|203694.9|203544.9|752
1651495800000|2022-05-02 12:50:00|203921.1|203771.1|204026.7|203876.7|204034.9|203884.9|203898|203748|747
1651496100000|2022-05-02 12:55:00|204029.8|203879.8|204235.7|204085.7|204308.1|204158.1|204000.6|203874.8|786
1651496400000|2022-05-02 13:00:00|204227|204077|203939.1|203789.1|204254.8|204104.8|203933.6|203783.6|759
1651496700000|2022-05-02 13:05:00|203936.3|203786.3|203934.8|203784.8|203959.5|203809.5|203812.6|203662.6|573
1651497000000|2022-05-02 13:10:00|203934|203784|203741.4|203591.4|203934.5|203784.5|203736.2|203590.7|568
1651497300000|2022-05-02 13:15:00|203739.5|203589.5|203977.4|203827.4|203986.5|203836.5|203728.2|203587.9|602
1651497600000|2022-05-02 13:20:00|203979|203829|203724.9|203574.9|203980.6|203830.6|203648.9|203498.9|669
1651497900000|2022-05-02 13:25:00|203725|203575|203908.1|203758.1|203913.1|203763.1|203705.1|203555.1|646
1651498200000|2022-05-02 13:30:00|203910.7|203760.7|204086.6|203936.6|204124.7|203974.7|203777.3|203627.3|966
1651498500000|2022-05-02 13:35:00|204087.8|203937.8|204333.1|204183.1|204345.4|204195.4|204087.8|203937.8|919
1651498800000|2022-05-02 13:40:00|204333.7|204183.7|204192.3|204042.3|204416.2|204266.2|204026.5|203876.5|995
1651499100000|2022-05-02 13:45:00|204197.8|204047.8|204243.9|204093.9|204251.9|204101.9|204117.7|203967.7|927
1651499400000|2022-05-02 13:50:00|204240.8|204090.8|204166.3|204016.3|204358.6|204208.6|204165.7|204015.7|965
1651499700000|2022-05-02 13:55:00|204165|204015|204186.7|204036.7|204242.7|204092.7|204076.6|203926.6|912
1651500000000|2022-05-02 14:00:00|204194.4|204044.4|204033.2|203883.2|204242.1|204092.1|204031.1|203881.1|1001
1651500300000|2022-05-02 14:05:00|204034.5|203884.5|204506.1|204356.1|204580.4|204430.4|204034.5|203884.5|1011
1651500600000|2022-05-02 14:10:00|204498.3|204348.3|204423.4|204273.4|204501.6|204351.6|204405.8|204255.8|937
1651500900000|2022-05-02 14:15:00|204423.3|204273.3|204475|204325|204571.4|204421.4|204370.9|204220.9|901
1651501200000|2022-05-02 14:20:00|204474|204324|204321.6|204171.6|204479.1|204329.1|204289.2|204139.2|899
1651501500000|2022-05-02 14:25:00|204321.9|204171.9|204138.8|203988.8|204335.4|204185.4|204031.3|203881.3|802
1651501800000|2022-05-02 14:30:00|204134.9|203984.9|203851.8|203701.8|204137.3|203987.3|203828.2|203698.5|886
1651502100000|2022-05-02 14:35:00|203852.6|203702.6|203823.3|203673.3|203953.3|203803.3|203784.1|203664.9|811
1651502400000|2022-05-02 14:40:00|203823.4|203673.4|203822.7|203672.7|203838.8|203688.8|203545|203395|871
1651502700000|2022-05-02 14:45:00|203823.3|203673.3|203817.2|203667.2|203862.3|203712.3|203723.7|203573.7|847
1651503000000|2022-05-02 14:50:00|203809.4|203659.4|204000.6|203850.6|204041.9|203891.9|203785.2|203635.2|858
1651503300000|2022-05-02 14:55:00|204001.7|203851.7|204220.3|204070.3|204220.3|204070.3|203980.7|203830.7|1001
1651503600000|2022-05-02 15:00:00|204217.3|204067.3|204276.3|204126.3|204330.9|204226.6|204151.6|204040.5|877
1651503900000|2022-05-02 15:05:00|204275.4|204125.4|204271.3|204121.3|204295.4|204145.4|204183.5|204033.5|642
1651504200000|2022-05-02 15:10:00|204273|204123|204261.5|204111.5|204353.5|204210.7|204252.3|204102.3|667
1651504500000|2022-05-02 15:15:00|204260.7|204110.7|204364.5|204214.5|204492.4|204342.4|204206.1|204056.1|614
1651504800000|2022-05-02 15:20:00|204365.3|204215.3|204387.7|204237.7|204450.8|204300.8|204320.6|204170.6|719
1651505100000|2022-05-02 15:25:00|204387.8|204237.8|204410|204260|204520.5|204370.5|204318.5|204168.5|863
1651505400000|2022-05-02 15:30:00|204406.3|204256.3|204232.6|204082.6|204486.4|204336.4|204229.2|204079.2|909
1651505700000|2022-05-02 15:35:00|204226|204076|204378.3|204228.3|204437.7|204287.7|204213.8|204063.8|880
1651506000000|2022-05-02 15:40:00|204379.2|204229.2|204252.5|204102.5|204401.8|204253.6|204191.8|204041.8|871
1651506300000|2022-05-02 15:45:00|204239.5|204089.5|204082.3|203932.3|204241.3|204091.3|204052.4|203902.4|871
1651506600000|2022-05-02 15:50:00|204080.8|203930.8|204178|204028|204190.9|204040.9|203983.8|203858.5|850
1651506900000|2022-05-02 15:55:00|204181.3|204031.3|204400.9|204250.9|204405.7|204255.7|204161.5|204011.5|838
1651507200000|2022-05-02 16:00:00|204402.6|204252.6|204488.3|204338.3|204608|204458|204367.8|204217.8|863
1651507500000|2022-05-02 16:05:00|204488.8|204338.8|204503.3|204353.3|204515.5|204365.5|204428.2|204278.2|715
1651507800000|2022-05-02 16:10:00|204503.4|204353.4|204613.8|204463.8|204645.3|204495.3|204460.5|204310.5|804
1651508100000|2022-05-02 16:15:00|204618.3|204468.3|204541.2|204391.2|204701.1|204551.1|204539.6|204389.6|847
1651508400000|2022-05-02 16:20:00|204539.7|204389.7|204328.1|204178.1|204547.2|204397.2|204305.5|204155.5|786
1651508700000|2022-05-02 16:25:00|204325.5|204175.5|204228.2|204078.2|204328.7|204178.7|204214.4|204064.4|704
1651509000000|2022-05-02 16:30:00|204226.5|204076.5|204279.2|204129.2|204306.4|204156.4|204192|204042|658
1651509300000|2022-05-02 16:35:00|204278.8|204128.8|204317.7|204167.7|204404.7|204299|204222|204117.4|706
1651509600000|2022-05-02 16:40:00|204318.1|204168.1|204318.2|204168.2|204408.4|204307.4|204270.6|204121.2|695
1651509900000|2022-05-02 16:45:00|204312|204162|204209.3|204059.3|204323.9|204206.6|204098.8|203948.8|641
1651510200000|2022-05-02 16:50:00|204209.7|204059.7|204304.8|204154.8|204316.6|204195.9|204137.3|204020.8|647
1651510500000|2022-05-02 16:55:00|204304.1|204154.1|204478.8|204328.8|204525.6|204375.6|204235.1|204085.1|771
1651510800000|2022-05-02 17:00:00|204477.3|204327.3|204614.5|204464.5|204648.5|204498.5|204473.4|204323.4|637
1651511100000|2022-05-02 17:05:00|204612.3|204462.3|204446.8|204296.8|204633.2|204483.2|204424|204274|749
1651511400000|2022-05-02 17:10:00|204444.8|204294.8|204410.7|204260.7|204515.8|204365.8|204394.4|204244.4|726
1651511700000|2022-05-02 17:15:00|204412.7|204262.7|204566.8|204416.8|204570.8|204420.8|204404.5|204254.5|625
1651512000000|2022-05-02 17:20:00|204567.8|204417.8|204731.7|204581.7|204732.2|204582.2|204525.4|204375.4|653
1651512300000|2022-05-02 17:25:00|204704.6|204554.6|204719.3|204569.3|204743.4|204618.9|204665.6|204536.2|690
1651512600000|2022-05-02 17:30:00|204719.7|204569.7|204688.6|204538.6|204742.9|204592.9|204562.1|204412.1|732
1651512900000|2022-05-02 17:35:00|204689.9|204539.9|204644.4|204494.4|204704.3|204554.3|204639.1|204489.1|717
1651513200000|2022-05-02 17:40:00|204641.4|204491.4|204794.5|204644.5|204800.6|204650.6|204557.5|204407.5|714
1651513500000|2022-05-02 17:45:00|204794.7|204644.7|204812.4|204662.4|204812.4|204716.8|204734.2|204584.2|658
1651513800000|2022-05-02 17:50:00|204811.3|204661.3|204767.6|204617.6|204862.9|204723.3|204750.3|204600.3|782
1651514100000|2022-05-02 17:55:00|204763|204613|204773.6|204623.6|204813.9|204663.9|204678.1|204528.1|792
1651514400000|2022-05-02 18:00:00|204786.1|204636.1|204691.7|204541.7|204830.2|204680.2|204679.6|204529.6|673
1651514700000|2022-05-02 18:05:00|204691.9|204541.9|204852.7|204702.7|204868.8|204718.8|204691.9|204541.9|619
1651515000000|2022-05-02 18:10:00|204854.2|204704.2|204970.4|204820.4|205000.8|204850.8|204805.5|204694.2|627
1651515300000|2022-05-02 18:15:00|204969.9|204819.9|204996.5|204846.5|205085.7|204935.7|204950.5|204817.5|673
1651515600000|2022-05-02 18:20:00|204996.9|204846.9|204971.9|204821.9|205006.8|204856.8|204836.6|204686.6|890
1651515900000|2022-05-02 18:25:00|204974.4|204824.4|204990.8|204840.8|205074|204968.2|204964.8|204814.8|900
1651516200000|2022-05-02 18:30:00|204993.5|204843.5|204950.2|204800.2|204994.7|204844.7|204842.2|204692.2|859
1651516500000|2022-05-02 18:35:00|204950.3|204800.3|204977.7|204827.7|205065.9|204915.9|204950.3|204800.3|662
1651516800000|2022-05-02 18:40:00|204976.2|204826.2|205119.7|204969.7|205180.7|205080.8|204934.4|204784.4|751
1651517100000|2022-05-02 18:45:00|205118.3|204968.3|205035.3|204885.3|205118.3|204968.3|204976.9|204826.9|768
1651517400000|2022-05-02 18:50:00|205035|204885|204907.7|204757.7|205132.1|204982.1|204875.9|204725.9|802
1651517700000|2022-05-02 18:55:00|204908.5|204758.5|204994.6|204844.6|205027.7|204877.7|204844.8|204694.8|696
1651518000000|2022-05-02 19:00:00|204995.2|204845.2|204920.7|204770.7|205033.3|204883.3|204910.3|204760.3|820
1651518300000|2022-05-02 19:05:00|204923.9|204773.9|204813.9|204663.9|204933|204783|204812.5|204662.5|648
1651518600000|2022-05-02 19:10:00|204809.4|204659.4|204698.5|204548.5|204824.1|204674.1|204680.2|204530.2|739
1651518900000|2022-05-02 19:15:00|204698.6|204548.6|204709.4|204559.4|204817.7|204700.7|204665.5|204515.5|644
1651519200000|2022-05-02 19:20:00|204709.1|204559.1|204670.2|204520.2|204746.9|204614.1|204623.9|204513.4|636
1651519500000|2022-05-02 19:25:00|204671.2|204521.2|204627.8|204477.8|204717.5|204567.5|204617.4|204467.4|683
1651519800000|2022-05-02 19:30:00|204628.8|204478.8|204558.8|204408.8|204667.6|204517.6|204426.2|204276.2|863
1651520100000|2022-05-02 19:35:00|204559.6|204409.6|204558.3|204408.3|204580.5|204430.5|204430.5|204280.5|891
1651520400000|2022-05-02 19:40:00|204557.8|204407.8|204690.7|204540.7|204697.9|204547.9|204451|204354.5|827
1651520700000|2022-05-02 19:45:00|204704.6|204554.6|204631.5|204481.5|204749.8|204643.8|204631.5|204481.5|798
1651521000000|2022-05-02 19:50:00|204632.6|204482.6|204687.1|204537.1|204744.4|204594.4|204593.4|204443.4|953
1651521300000|2022-05-02 19:55:00|204687.2|204537.2|204779|204629|204782.9|204632.9|204635.6|204485.6|862
1651521600000|2022-05-02 20:00:00|204778.8|204628.8|204863.2|204713.2|204881.6|204731.6|204763.5|204613.5|671
1651521900000|2022-05-02 20:05:00|204863.6|204713.6|204897.4|204747.4|204906.9|204756.9|204861.9|204711.9|552
1651522200000|2022-05-02 20:10:00|204897.8|204747.8|204919.5|204769.5|204921.6|204771.6|204820.2|204702.7|420
1651522500000|2022-05-02 20:15:00|204919.6|204769.6|204891.4|204741.4|204923.2|204799.5|204845.7|204695.7|411
1651522800000|2022-05-02 20:20:00|204892.2|204742.2|204821.9|204671.9|204898.3|204748.3|204819.5|204669.5|470
1651523100000|2022-05-02 20:25:00|204822.2|204672.2|204832.2|204682.2|204838.7|204688.7|204817.7|204667.7|438
1651523400000|2022-05-02 20:30:00|204833.6|204683.6|204832.8|204682.8|204836.4|204731.4|204781.4|204661.9|236
1651523700000|2022-05-02 20:35:00|204834.5|204684.5|204821.3|204671.3|204834.9|204684.9|204805.6|204655.6|181
1651524000000|2022-05-02 20:40:00|204821.4|204671.4|204822.5|204672.5|204837.4|204687.4|204798.4|204648.4|123
1651524300000|2022-05-02 20:45:00|204816|204666|204774.4|204624.4|204829.2|204679.2|204743.1|204593.1|281
1651524600000|2022-05-02 20:50:00|204773.8|204623.8|204798.9|204648.9|204804.5|204654.5|204760.2|204610.2|338
1651524900000|2022-05-02 20:55:00|204809.7|204659.7|205002.3|204692.3|205067.2|204778.7|204756.9|204606.5|353
1651525200000|2022-05-02 21:00:00|205004.3|204694.3|204904.9|204594.9|205004.3|204694.3|204894.3|204584.3|47
1651525500000|2022-05-02 21:05:00|204921.2|204611.2|204900|204590|204984.9|204674.9|204881|204571|119
1651525800000|2022-05-02 21:10:00|204860|204550|204878.4|204568.4|205008.4|204698.4|204839.5|204529.5|152
1651526100000|2022-05-02 21:15:00|204884.6|204574.6|204952.2|204642.2|205083.4|204773.4|204829.2|204519.2|309
1651526400000|2022-05-02 21:20:00|204942.9|204632.9|205045.8|204735.8|205138.6|204828.6|204907.2|204597.2|351
1651526700000|2022-05-02 21:25:00|205073.2|204763.2|204907.1|204597.1|205141.7|204831.7|204864.1|204554.1|127
1651527000000|2022-05-02 21:30:00|204901.8|204591.8|204902.2|204592.2|204989.1|204679.1|204875.2|204565.2|285
1651527300000|2022-05-02 21:35:00|204902.9|204592.9|204897.8|204587.8|205032.2|204722.2|204880.7|204570.7|413
1651527600000|2022-05-02 21:40:00|204914.2|204604.2|204859.3|204549.3|204972.2|204662.2|204823|204513|470
1651527900000|2022-05-02 21:45:00|204864.7|204554.7|204903.1|204593.1|204936.4|204626.4|204809|204499|357
1651528200000|2022-05-02 21:50:00|204902.3|204592.3|204863.6|204553.6|204933.3|204623.3|204804|204494|155
1651528500000|2022-05-02 21:55:00|204827.8|204517.8|204860.9|204550.9|204903|204593|204806.5|204496.5|136
1651528800000|2022-05-02 22:00:00|204823.9|204513.9|204933.4|204783.4|205077.7|204795|204792.5|204482.5|696
1651529100000|2022-05-02 22:05:00|204933.3|204783.3|204916|204766|205010.9|204788.5|204896|204705.9|282
1651529400000|2022-05-02 22:10:00|204921.6|204771.6|204793.4|204643.4|204994.4|204796.4|204787.3|204597.1|365
1651529700000|2022-05-02 22:15:00|204791.4|204641.4|204715.1|204565.1|204852.4|204650.8|204707|204557|375
1651530000000|2022-05-02 22:20:00|204714.7|204564.7|204818.5|204668.5|204842.2|204676.7|204706.3|204556.3|453
1651530300000|2022-05-02 22:25:00|204820.1|204670.1|204828.2|204678.2|204851.8|204701.8|204812.9|204662.9|299
1651530600000|2022-05-02 22:30:00|204835.9|204685.9|204863.6|204713.6|204877.4|204727.4|204804.6|204654.6|463
1651530900000|2022-05-02 22:35:00|204863.9|204713.9|204851|204701|204872.5|204722.5|204850.2|204700.2|312
1651531200000|2022-05-02 22:40:00|204850.6|204700.6|204869.2|204719.2|204886.4|204736.4|204843.1|204693.1|237
1651531500000|2022-05-02 22:45:00|204869.6|204719.6|204834.5|204684.5|204874.4|204724.4|204828.9|204678.9|251
1651531800000|2022-05-02 22:50:00|204834.4|204684.4|204790.9|204640.9|204836.1|204686.1|204771.1|204621.1|266
1651532100000|2022-05-02 22:55:00|204800.8|204650.8|204831.8|204681.8|204835.9|204685.9|204797.5|204647.5|330
1651532400000|2022-05-02 23:00:00|204832.6|204682.6|204825.8|204675.8|204855.4|204705.4|204815|204665|442
1651532700000|2022-05-02 23:05:00|204824.5|204674.5|204823.9|204673.9|204833.7|204683.7|204812.7|204662.7|288
1651533000000|2022-05-02 23:10:00|204827.9|204677.9|204845.2|204695.2|204868|204718|204811.3|204661.3|374
1651533300000|2022-05-02 23:15:00|204839.9|204689.9|204852.2|204702.2|204864.5|204714.5|204833.3|204683.3|247
1651533600000|2022-05-02 23:20:00|204847.4|204697.4|204805.4|204655.4|204852|204702|204789.6|204639.6|235
1651533900000|2022-05-02 23:25:00|204803.7|204653.7|204789.8|204639.8|204817.1|204667.1|204778.8|204628.8|190
1651534200000|2022-05-02 23:30:00|204792|204642|204802.1|204652.1|204808.3|204658.3|204775.3|204625.3|398
1651534500000|2022-05-02 23:35:00|204801.2|204651.2|204802|204652|204806.2|204656.2|204786.4|204636.4|426
1651534800000|2022-05-02 23:40:00|204802.6|204652.6|204787.8|204637.8|204811.9|204661.9|204787.8|204637.8|348
1651535100000|2022-05-02 23:45:00|204789.2|204639.2|204730.7|204580.7|204797.8|204647.8|204718.9|204568.9|290
1651535400000|2022-05-02 23:50:00|204730.5|204580.5|204726.1|204576.1|204766.3|204616.3|204717.6|204567.6|202
1651535700000|2022-05-02 23:55:00|204724.8|204574.8|204684.3|204534.3|204734.5|204584.5|204671.8|204521.8|240
1651536000000|2022-05-03 00:00:00|204684|204534|204639.2|204489.2|204688.9|204538.9|204504.5|204354.5|504
1651536300000|2022-05-03 00:05:00|204638.3|204488.3|204587.5|204437.5|204654.5|204504.5|204566.8|204416.8|426
1651536600000|2022-05-03 00:10:00|204586.3|204436.3|204597.7|204447.7|204603.2|204453.2|204573.6|204423.6|517
1651536900000|2022-05-03 00:15:00|204597.4|204447.4|204607.8|204457.8|204623.4|204473.4|204595.3|204445.3|461
1651537200000|2022-05-03 00:20:00|204607.9|204457.9|204613.9|204463.9|204661.2|204511.2|204600.8|204450.8|466
1651537500000|2022-05-03 00:25:00|204618.8|204468.8|204616.7|204466.7|204646.1|204496.1|204604.5|204454.5|392
1651537800000|2022-05-03 00:30:00|204615.2|204465.2|204490.1|204340.1|204615.2|204465.2|204471.9|204321.9|485
1651538100000|2022-05-03 00:35:00|204492|204342|204456.7|204306.7|204503.1|204353.1|204435.4|204285.4|506
1651538400000|2022-05-03 00:40:00|204448.2|204298.2|204393.4|204243.4|204478.6|204328.6|204393.4|204243.4|597
1651538700000|2022-05-03 00:45:00|204397.8|204247.8|204393.9|204243.9|204399.9|204249.9|204380.9|204230.9|487
1651539000000|2022-05-03 00:50:00|204393.2|204243.2|204396.6|204246.6|204400.6|204250.6|204379|204229|455
1651539300000|2022-05-03 00:55:00|204394.3|204244.3|204321.3|204171.3|204400.5|204250.5|204303.8|204153.8|446
1651539600000|2022-05-03 01:00:00|204321.6|204171.6|204269.8|204119.8|204342.8|204192.8|204264.7|204114.7|536
1651539900000|2022-05-03 01:05:00|204268.9|204118.9|204305.3|204155.3|204346|204196|204266.5|204116.5|535
1651540200000|2022-05-03 01:10:00|204306.1|204156.1|204393.2|204243.2|204411.8|204261.8|204303.6|204153.6|439
1651540500000|2022-05-03 01:15:00|204392.6|204242.6|204392.8|204242.8|204396.2|204246.2|204350.5|204200.5|485
1651540800000|2022-05-03 01:20:00|204390.8|204240.8|204430.8|204280.8|204451.6|204301.6|204387.2|204237.2|387
1651541100000|2022-05-03 01:25:00|204429.5|204279.5|204481.1|204331.1|204503.4|204353.4|204429.3|204279.3|405
1651541400000|2022-05-03 01:30:00|204480.2|204330.2|204475.9|204325.9|204486.8|204336.8|204441|204291|542
1651541700000|2022-05-03 01:35:00|204476.5|204326.5|204526.2|204376.2|204548.9|204398.9|204476.5|204326.5|545
1651542000000|2022-05-03 01:40:00|204526.5|204376.5|204569.1|204419.1|204580.1|204430.1|204520.1|204370.1|493
1651542300000|2022-05-03 01:45:00|204568.3|204418.3|204440.8|204290.8|204571.5|204421.5|204438.9|204288.9|606
1651542600000|2022-05-03 01:50:00|204439.8|204289.8|204369.7|204219.7|204442.3|204292.3|204322.7|204172.7|592
1651542900000|2022-05-03 01:55:00|204370.3|204220.3|204348.5|204198.5|204404.8|204254.8|204336.7|204186.7|421
1651543200000|2022-05-03 02:00:00|204365.1|204215.1|204355.2|204205.2|204380|204230|204288.7|204138.7|489
1651543500000|2022-05-03 02:05:00|204354|204204|204358|204208|204379.7|204229.7|204345.7|204195.7|404
1651543800000|2022-05-03 02:10:00|204356.7|204206.7|204393.9|204243.9|204397.4|204247.4|204336.3|204186.3|580
1651544100000|2022-05-03 02:15:00|204394.3|204244.3|204335.1|204185.1|204439.5|204289.5|204335.1|204185.1|561
1651544400000|2022-05-03 02:20:00|204335.2|204185.2|204307.2|204157.2|204346.7|204196.7|204296.9|204146.9|504
1651544700000|2022-05-03 02:25:00|204307|204157|204303.5|204153.5|204318.7|204168.7|204296.2|204146.2|370
1651545000000|2022-05-03 02:30:00|204304|204154|204323.4|204173.4|204345.8|204195.8|204292.5|204142.5|459
1651545300000|2022-05-03 02:35:00|204323.5|204173.5|204353.2|204203.2|204357.3|204207.3|204300.7|204150.7|394
1651545600000|2022-05-03 02:40:00|204353.4|204203.4|204414.3|204264.3|204419.8|204269.8|204353.4|204203.4|450
1651545900000|2022-05-03 02:45:00|204413.9|204263.9|204385.4|204235.4|204415|204265|204379.3|204229.3|585
1651546200000|2022-05-03 02:50:00|204385.5|204235.5|204390.2|204240.2|204411.7|204261.7|204358.8|204208.8|487
1651546500000|2022-05-03 02:55:00|204394.2|204244.2|204384.1|204234.1|204443.1|204293.1|204380.4|204230.4|522
1651546800000|2022-05-03 03:00:00|204385.8|204235.8|204426.9|204276.9|204463.5|204313.5|204365.5|204215.5|521
1651547100000|2022-05-03 03:05:00|204451.9|204301.9|204446.6|204296.6|204497.5|204347.5|204428.1|204278.1|391
1651547400000|2022-05-03 03:10:00|204446.8|204296.8|204406.8|204256.8|204453.8|204303.8|204400|204250|411
1651547700000|2022-05-03 03:15:00|204408.2|204258.2|204394.5|204244.5|204423.7|204273.7|204385.2|204235.2|415
1651548000000|2022-05-03 03:20:00|204395.1|204245.1|204390.8|204240.8|204397.7|204247.7|204363.3|204213.3|588
1651548300000|2022-05-03 03:25:00|204390.6|204240.6|204392.2|204242.2|204401.8|204251.8|204373.9|204223.9|454
1651548600000|2022-05-03 03:30:00|204391.6|204241.6|204448|204298|204455.9|204305.9|204387.5|204237.5|414
1651548900000|2022-05-03 03:35:00|204448.5|204298.5|204443.7|204293.7|204450.9|204300.9|204423.8|204273.8|340
1651549200000|2022-05-03 03:40:00|204443.2|204293.2|204483.9|204333.9|204487|204337|204442.3|204292.3|424
1651549500000|2022-05-03 03:45:00|204482.8|204332.8|204481.7|204331.7|204486.9|204336.9|204448.2|204298.2|409
1651549800000|2022-05-03 03:50:00|204483.2|204333.2|204488.9|204338.9|204501.9|204351.9|204460.1|204310.1|355
1651550100000|2022-05-03 03:55:00|204489.1|204339.1|204486.6|204336.6|204493.3|204343.3|204476.6|204326.6|345
1651550400000|2022-05-03 04:00:00|204484.9|204334.9|204563.7|204413.7|204564.6|204414.6|204479.5|204329.5|356
1651550700000|2022-05-03 04:05:00|204563.6|204413.6|204534.2|204384.2|204564.1|204414.1|204508.6|204358.6|358
1651551000000|2022-05-03 04:10:00|204533.9|204383.9|204524.3|204374.3|204542.2|204392.2|204508.2|204358.2|349
1651551300000|2022-05-03 04:15:00|204524|204374|204536.5|204386.5|204561.6|204411.6|204518.1|204368.1|420
1651551600000|2022-05-03 04:20:00|204535.1|204385.1|204533.1|204383.1|204560.3|204410.3|204520.8|204370.8|565
1651551900000|2022-05-03 04:25:00|204533.4|204383.4|204546.4|204396.4|204558|204408|204520.9|204325.4|498
1651552200000|2022-05-03 04:30:00|204536.4|204386.4|204307.3|204157.3|204545.7|204395.7|204246|204096|715
1651552500000|2022-05-03 04:35:00|204307.9|204157.9|204411.1|204261.1|204465.8|204315.8|204300.4|204150.4|481
1651552800000|2022-05-03 04:40:00|204416.1|204266.1|204527.6|204377.6|204577.2|204427.2|204409.9|204259.9|633
1651553100000|2022-05-03 04:45:00|204528|204378|204529.2|204379.2|204568|204418|204513.3|204363.3|506
1651553400000|2022-05-03 04:50:00|204528|204378|204609|204459|204612.7|204462.7|204515.8|204365.8|601
1651553700000|2022-05-03 04:55:00|204608.8|204458.8|204768.3|204618.3|204772.6|204622.6|204608.3|204458.3|664
1651554000000|2022-05-03 05:00:00|204766.3|204616.3|204771.6|204621.6|204870.9|204720.9|204765.1|204615.1|736
1651554300000|2022-05-03 05:05:00|204769.7|204619.7|204734.5|204584.5|204821.2|204671.2|204731.5|204581.5|652
1651554600000|2022-05-03 05:10:00|204735|204585|204569.8|204419.8|204749.2|204599.2|204561.2|204411.2|565
1651554900000|2022-05-03 05:15:00|204570.9|204420.9|204527.1|204377.1|204579.7|204429.7|204435.4|204285.4|709
1651555200000|2022-05-03 05:20:00|204526.7|204376.7|204611.4|204461.4|204631.5|204481.5|204526.7|204376.7|427
1651555500000|2022-05-03 05:25:00|204611.7|204461.7|204562.3|204412.3|204620.2|204470.2|204548.2|204398.2|356
1651555800000|2022-05-03 05:30:00|204562.6|204412.6|204601.7|204451.7|204636.6|204486.6|204562.6|204412.6|455
1651556100000|2022-05-03 05:35:00|204605.1|204455.1|204596.7|204446.7|204642.9|204492.9|204564.6|204414.6|466
1651556400000|2022-05-03 05:40:00|204600.7|204450.7|204727.7|204577.7|204731.4|204581.4|204584|204434|505
1651556700000|2022-05-03 05:45:00|204729.1|204579.1|204802.8|204652.8|204842.8|204692.8|204704.1|204554.1|694
1651557000000|2022-05-03 05:50:00|204803.1|204653.1|204681.4|204531.4|204812|204662|204624.5|204474.5|677
1651557300000|2022-05-03 05:55:00|204684.3|204534.3|204495.8|204345.8|204728.8|204578.8|204478.8|204328.8|658
1651557600000|2022-05-03 06:00:00|204503.4|204353.4|204539.2|204389.2|204637.6|204487.6|204494.6|204344.6|776
1651557900000|2022-05-03 06:05:00|204533.6|204383.6|204513.1|204363.1|204603.1|204453.1|204490.5|204340.5|659
1651558200000|2022-05-03 06:10:00|204514.4|204364.4|204629|204479|204639.1|204489.1|204485.6|204335.6|595
1651558500000|2022-05-03 06:15:00|204632.9|204482.9|204641.2|204491.2|204712.5|204562.5|204626.9|204476.9|769
1651558800000|2022-05-03 06:20:00|204640.6|204490.6|204524.3|204374.3|204646.3|204496.3|204493.1|204343.1|752
1651559100000|2022-05-03 06:25:00|204525|204375|204533.2|204383.2|204629.5|204479.5|204467|204317|819
1651559400000|2022-05-03 06:30:00|204534|204384|204468.2|204318.2|204580.8|204430.8|204465.8|204315.8|640
1651559700000|2022-05-03 06:35:00|204467.5|204317.5|204389.8|204239.8|204524.1|204374.1|204387.2|204237.2|700
1651560000000|2022-05-03 06:40:00|204390.1|204240.1|204415.4|204265.4|204469.6|204319.6|204332.2|204182.2|612
1651560300000|2022-05-03 06:45:00|204414.8|204264.8|204456.7|204306.7|204458.1|204308.1|204389.4|204239.4|639
1651560600000|2022-05-03 06:50:00|204456.8|204306.8|204560.8|204410.8|204578.4|204428.4|204398.8|204248.8|798
1651560900000|2022-05-03 06:55:00|204561.7|204411.7|204669.9|204519.9|204737.9|204587.9|204559.9|204409.9|865
1651561200000|2022-05-03 07:00:00|204666.9|204516.9|204821.3|204671.3|204841.9|204691.9|204589.6|204439.6|961
1651561500000|2022-05-03 07:05:00|204822.7|204672.7|204581.8|204431.8|204937.6|204787.6|204578.6|204428.6|953
1651561800000|2022-05-03 07:10:00|204563.4|204413.4|204563.6|204413.6|204671.5|204521.5|204506|204356|881
1651562100000|2022-05-03 07:15:00|204558.5|204408.5|204392.1|204242.1|204639.2|204489.2|204371.7|204221.7|781
1651562400000|2022-05-03 07:20:00|204393.6|204243.6|204361.4|204211.4|204421.2|204271.2|204303.4|204153.4|959
1651562700000|2022-05-03 07:25:00|204364.1|204214.1|204273.2|204123.2|204454.7|204304.7|204233.2|204083.2|910
1651563000000|2022-05-03 07:30:00|204276.8|204126.8|204203.9|204053.9|204325.7|204175.7|204155.3|204005.3|807
1651563300000|2022-05-03 07:35:00|204204|204054|204201|204051|204235.4|204085.4|204154.5|204004.5|705
1651563600000|2022-05-03 07:40:00|204203.4|204053.4|204367.2|204217.2|204369.3|204219.3|204182.9|204032.9|723
1651563900000|2022-05-03 07:45:00|204367|204217|204375.5|204225.5|204501.6|204351.6|204351.5|204201.5|764
1651564200000|2022-05-03 07:50:00|204373.1|204223.1|204172.4|204022.4|204374.6|204224.6|204160.4|204010.4|597
1651564500000|2022-05-03 07:55:00|204170.2|204020.2|204196.3|204046.3|204197.1|204047.1|204133.4|203983.4|707
1651564800000|2022-05-03 08:00:00|204190.3|204040.3|204112.2|203962.2|204193|204043|204095.1|203945.1|721
1651565100000|2022-05-03 08:05:00|204112.8|203962.8|204029|203879|204122.4|203972.4|204000.8|203850.8|799
1651565400000|2022-05-03 08:10:00|204029.2|203879.2|204038.5|203888.5|204080.6|203930.6|204002.7|203852.7|717
1651565700000|2022-05-03 08:15:00|204038.2|203888.2|204117|203967|204123.8|203973.8|204036.5|203886.5|642
1651566000000|2022-05-03 08:20:00|204109.7|203959.7|204122.1|203972.1|204130.1|203980.1|204071|203921|647
1651566300000|2022-05-03 08:25:00|204122.9|203972.9|204198.3|204048.3|204253.7|204103.7|204096.3|203946.3|574
1651566600000|2022-05-03 08:30:00|204198|204048|204212.5|204062.5|204214.4|204064.4|204079.2|203929.2|493
1651566900000|2022-05-03 08:35:00|204212.2|204062.2|204194.1|204044.1|204243.6|204093.6|204175.4|204025.4|665
1651567200000|2022-05-03 08:40:00|204193.8|204043.8|204335.7|204185.7|204375.9|204225.9|204180.3|204030.3|711
1651567500000|2022-05-03 08:45:00|204336.5|204186.5|204359.1|204209.1|204401.9|204251.9|204311|204161|791
1651567800000|2022-05-03 08:50:00|204358.3|204208.3|204376|204226|204421.1|204271.1|204315.3|204165.3|755
1651568100000|2022-05-03 08:55:00|204384.5|204234.5|204422.1|204272.1|204426.5|204276.5|204351.4|204201.4|639
1651568400000|2022-05-03 09:00:00|204421.9|204271.9|204482.1|204332.1|204499.9|204349.9|204391.1|204241.1|602
1651568700000|2022-05-03 09:05:00|204480.8|204330.8|204384.7|204234.7|204523.9|204373.9|204376.4|204226.4|730
1651569000000|2022-05-03 09:10:00|204385.2|204235.2|204441.9|204291.9|204477.7|204327.7|204346.8|204196.8|658
1651569300000|2022-05-03 09:15:00|204439.1|204289.1|204417.5|204267.5|204457.5|204307.5|204369.5|204219.5|638
1651569600000|2022-05-03 09:20:00|204417.7|204267.7|204392.8|204242.8|204424.5|204274.5|204369.5|204219.5|713
1651569900000|2022-05-03 09:25:00|204392.5|204242.5|204450.9|204300.9|204463.1|204313.1|204380.7|204230.7|729
1651570200000|2022-05-03 09:30:00|204452.1|204302.1|204290|204140|204466|204316|204288.5|204138.5|837
1651570500000|2022-05-03 09:35:00|204289.4|204139.4|204346|204196|204360.7|204210.7|204288.1|204138.1|631
1651570800000|2022-05-03 09:40:00|204346.4|204196.4|204338.6|204188.6|204372.5|204222.5|204303.4|204153.4|610
1651571100000|2022-05-03 09:45:00|204339.7|204189.7|204266|204116|204340|204190|204258.3|204108.3|531
1651571400000|2022-05-03 09:50:00|204265.7|204115.7|204242.3|204092.3|204289.9|204139.9|204234.4|204084.4|582
1651571700000|2022-05-03 09:55:00|204241.9|204091.9|204071.5|203921.5|204261.5|204111.5|204069.9|203919.9|683
1651572000000|2022-05-03 10:00:00|204071.7|203921.7|204002.3|203852.3|204105.1|203955.1|204001|203851|566
1651572300000|2022-05-03 10:05:00|204002.8|203852.8|203862.7|203712.7|204033.3|203883.3|203855.7|203705.7|616
1651572600000|2022-05-03 10:10:00|203865.5|203715.5|204145.6|203995.6|204162.8|204012.8|203861.1|203711.1|719
1651572900000|2022-05-03 10:15:00|204146.7|203996.7|204152.5|204002.5|204160.8|204010.8|204082|203932|598
1651573200000|2022-05-03 10:20:00|204153.3|204003.3|204105.2|203955.2|204207.1|204057.1|204100.3|203950.3|689
1651573500000|2022-05-03 10:25:00|204105.7|203955.7|204150.9|204000.9|204192.9|204042.9|204099.8|203949.8|787
1651573800000|2022-05-03 10:30:00|204149.4|203999.4|204276.1|204126.1|204289.2|204139.2|204145.2|203995.2|572
1651574100000|2022-05-03 10:35:00|204276|204126|204325.1|204175.1|204338.1|204188.1|204253.6|204103.6|682
1651574400000|2022-05-03 10:40:00|204326.7|204176.7|204261.1|204111.1|204350.6|204200.6|204199.3|204049.3|567
1651574700000|2022-05-03 10:45:00|204261.9|204111.9|204272.4|204122.4|204368.1|204218.1|204257.3|204107.3|598
1651575000000|2022-05-03 10:50:00|204272.9|204122.9|204250.6|204100.6|204326.6|204176.6|204204.4|204054.4|616
1651575300000|2022-05-03 10:55:00|204251.2|204101.2|204291|204141|204325|204175|204250.6|204100.6|668
1651575600000|2022-05-03 11:00:00|204288.4|204138.4|204243.4|204093.4|204290.9|204140.9|204219.7|204069.7|580
1651575900000|2022-05-03 11:05:00|204243.2|204093.2|204230|204080|204243.2|204093.2|204140.2|203990.2|620
1651576200000|2022-05-03 11:10:00|204230.3|204080.3|204228|204078|204290.2|204140.2|204185.6|204035.6|768
1651576500000|2022-05-03 11:15:00|204228.4|204078.4|204223.7|204073.7|204280|204130|204185.1|204035.1|739
1651576800000|2022-05-03 11:20:00|204223.9|204073.9|204126.3|203976.3|204244.2|204094.2|204120.6|203970.6|637
1651577100000|2022-05-03 11:25:00|204128.7|203978.7|203992|203842|204143.1|203993.1|203982|203832|788
1651577400000|2022-05-03 11:30:00|203994.1|203844.1|203920.7|203770.7|204001|203898.8|203841.1|203743.6|804
1651577700000|2022-05-03 11:35:00|203922.8|203772.8|203979.1|203929.1|204037.1|203933.2|203852.7|203752.6|703
1651578000000|2022-05-03 11:40:00|203983.2|203933.2|203935|203785|204067.9|203966.3|203853.3|203750.5|637
1651578300000|2022-05-03 11:45:00|203935.1|203785.1|203938.8|203888.8|204023.6|203912.2|203897.5|203783.9|685
1651578600000|2022-05-03 11:50:00|203946|203896|203948.5|203798.5|204055.4|203954|203895|203792.5|760
1651578900000|2022-05-03 11:55:00|203948|203798|203866.8|203716.8|203948.9|203817.5|203838.8|203708.6|732
1651579200000|2022-05-03 12:00:00|203869.4|203719.4|203796.5|203646.5|203876.5|203726.5|203744.1|203629.8|768
1651579500000|2022-05-03 12:05:00|203795.5|203645.5|203834.2|203684.2|203870.1|203770.1|203733.8|203632.4|644
1651579800000|2022-05-03 12:10:00|203834.4|203684.4|203773.6|203623.6|203874.5|203771.3|203689.8|203591.1|693
1651580100000|2022-05-03 12:15:00|203762.6|203612.6|203608.8|203558.8|203767.3|203637.7|203585.8|203486.3|703
1651580400000|2022-05-03 12:20:00|203635.8|203485.8|203619.9|203569.9|203699.8|203600.9|203563.1|203475.1|722
1651580700000|2022-05-03 12:25:00|203620.2|203570.2|203648.5|203498.5|203696.5|203572.3|203579|203471.7|747
1651581000000|2022-05-03 12:30:00|203648|203498|203657.5|203507.5|203760.8|203635.8|203581.5|203474.5|858
1651581300000|2022-05-03 12:35:00|203657.7|203507.7|203573.8|203423.8|203661.3|203511.3|203525.1|203411.8|852
1651581600000|2022-05-03 12:40:00|203579.9|203429.9|203664.7|203514.7|203695.2|203545.2|203574.7|203424.7|815
1651581900000|2022-05-03 12:45:00|203664.6|203514.6|203640.5|203490.5|203684.5|203534.5|203632.2|203482.2|757
1651582200000|2022-05-03 12:50:00|203640.2|203490.2|203653.3|203503.3|203723.4|203573.4|203628.7|203478.7|800
1651582500000|2022-05-03 12:55:00|203654|203504|203701.6|203551.6|203727.9|203605.6|203639.2|203489.2|751
1651582800000|2022-05-03 13:00:00|203702.5|203552.5|203633.7|203483.7|203736.2|203604.5|203629.4|203479.4|750
1651583100000|2022-05-03 13:05:00|203634|203484|203486.5|203336.5|203651.2|203537.7|203427.3|203330.5|739
1651583400000|2022-05-03 13:10:00|203487.8|203337.8|203559.3|203409.3|203560.1|203418.1|203404.2|203287.3|734
1651583700000|2022-05-03 13:15:00|203561|203411|203669|203519|203686.9|203577.8|203557.7|203407.7|760
1651584000000|2022-05-03 13:20:00|203668.6|203518.6|203819.1|203669.1|203893.2|203743.2|203666.9|203516.9|806
1651584300000|2022-05-03 13:25:00|203819.2|203669.2|203663.1|203513.1|203852.8|203702.8|203657.5|203507.5|692
1651584600000|2022-05-03 13:30:00|203663.7|203513.7|203603.1|203453.1|203762.1|203612.1|203475.8|203325.8|752
1651584900000|2022-05-03 13:35:00|203603.7|203453.7|203860.6|203710.6|203906.9|203756.9|203603|203453|735
1651585200000|2022-05-03 13:40:00|203859.6|203709.6|203704.9|203554.9|203859.6|203709.6|203611.5|203461.5|795
1651585500000|2022-05-03 13:45:00|203704.7|203554.7|203819|203669|203899.6|203786.3|203704.7|203554.7|910
1651585800000|2022-05-03 13:50:00|203818.1|203668.1|203653.2|203503.2|203820.3|203670.3|203586.1|203480.9|921
1651586100000|2022-05-03 13:55:00|203599.2|203549.2|203509.8|203359.8|203654.6|203549.2|203471.4|203343.9|918
1651586400000|2022-05-03 14:00:00|203512.5|203362.5|203539.1|203389.1|203604.6|203466.5|203409|203281.7|896
1651586700000|2022-05-03 14:05:00|203538.8|203388.8|203687|203537|203719.4|203614.1|203440.9|203344.3|848
1651587000000|2022-05-03 14:10:00|203688.8|203538.8|203442|203292|203713.4|203613|203438.3|203288.3|815
1651587300000|2022-05-03 14:15:00|203449|203299|203191.5|203041.5|203508.4|203382.9|203189.3|203039.3|968
1651587600000|2022-05-03 14:20:00|203191.2|203041.2|203075.7|202925.7|203225.5|203075.5|203018.3|202925.1|937
1651587900000|2022-05-03 14:25:00|203077.2|202927.2|203079|202929|203161.6|203011.6|202933.1|202839.4|951
1651588200000|2022-05-03 14:30:00|203077.6|202927.6|203035.5|202885.5|203112.6|202962.6|202942.5|202792.5|865
1651588500000|2022-05-03 14:35:00|203035.1|202885.1|203212.6|203062.6|203212.6|203073|203016|202866|819
1651588800000|2022-05-03 14:40:00|203215.1|203065.1|203315.6|203165.6|203325.2|203200.5|203186.1|203060.1|849
1651589100000|2022-05-03 14:45:00|203314|203164|203499.9|203349.9|203531.4|203381.4|203296.7|203151.2|929
1651589400000|2022-05-03 14:50:00|203501.4|203351.4|203428.9|203278.9|203539.7|203399.4|203376.8|203274.8|897
1651589700000|2022-05-03 14:55:00|203425.3|203275.3|203497.5|203347.5|203511.8|203395.1|203290.3|203186.7|955
1651590000000|2022-05-03 15:00:00|203487.8|203337.8|203406.3|203256.3|203487.8|203383.5|203344.9|203229.5|888
1651590300000|2022-05-03 15:05:00|203405.9|203255.9|203216.4|203066.4|203412.9|203310|203165.4|203064.3|735
1651590600000|2022-05-03 15:10:00|203217.7|203067.7|203348.8|203198.8|203399.4|203249.4|203173.6|203062.6|815
1651590900000|2022-05-03 15:15:00|203305.7|203155.7|203290.1|203140.1|203377.7|203227.7|203213.2|203117.7|809
1651591200000|2022-05-03 15:20:00|203291.1|203141.1|203175.2|203025.2|203299.9|203188.9|203125.7|203023|617
1651591500000|2022-05-03 15:25:00|203175.7|203025.7|203259.3|203109.3|203293.5|203164|203125.3|203023.9|677
1651591800000|2022-05-03 15:30:00|203259|203109|203302.8|203152.8|203345.3|203195.3|203244.7|203094.7|686
1651592100000|2022-05-03 15:35:00|203299.6|203149.6|203336.2|203186.2|203378.8|203262.1|203256.4|203106.4|708
1651592400000|2022-05-03 15:40:00|203336.5|203186.5|203410.7|203260.7|203413.7|203263.7|203308.8|203158.8|616
1651592700000|2022-05-03 15:45:00|203410.4|203260.4|203390.1|203240.1|203460.9|203310.9|203382|203232|604
1651593000000|2022-05-03 15:50:00|203390.3|203240.3|203455.5|203305.5|203460.9|203310.9|203380.7|203230.7|729
1651593300000|2022-05-03 15:55:00|203454.1|203304.1|203544.1|203394.1|203549.6|203402.5|203449.3|203299.3|679
1651593600000|2022-05-03 16:00:00|203543.3|203393.3|203667.3|203517.3|203668.2|203518.2|203542.4|203393.3|684
1651593900000|2022-05-03 16:05:00|203667.5|203517.5|203794.8|203644.8|203870.5|203769.1|203666.7|203516.7|831
1651594200000|2022-05-03 16:10:00|203795.5|203645.5|203679.3|203529.3|203795.5|203666.5|203627.5|203519|724
1651594500000|2022-05-03 16:15:00|203678.7|203528.7|203743.6|203593.6|203802.1|203698.3|203619|203515.6|703
1651594800000|2022-05-03 16:20:00|203744.4|203594.4|203572.7|203422.7|203746.2|203610.4|203509.1|203409.5|675
1651595100000|2022-05-03 16:25:00|203572.9|203422.9|203519.4|203469.4|203586.2|203485.9|203445.7|203338.5|649
1651595400000|2022-05-03 16:30:00|203519.6|203469.6|203567.5|203417.5|203670.7|203527.6|203504.2|203382.1|697
1651595700000|2022-05-03 16:35:00|203555.4|203405.4|203447.3|203397.3|203568.7|203430|203385.3|203275.3|690
1651596000000|2022-05-03 16:40:00|203497.5|203347.5|203449.7|203299.7|203498.4|203397.6|203362.5|203260|633
1651596300000|2022-05-03 16:45:00|203449.2|203299.2|203475.4|203425.4|203532.8|203448.8|203416.4|203266.4|750
1651596600000|2022-05-03 16:50:00|203474.7|203424.7|203405.3|203355.3|203535.2|203435.5|203369.9|203262.5|691
1651596900000|2022-05-03 16:55:00|203404.6|203354.6|203372.6|203222.6|203497.3|203401.4|203316.4|203216.1|663
1651597200000|2022-05-03 17:00:00|203371.8|203221.8|203309.8|203159.8|203371.8|203270.7|203186.1|203074.6|708
1651597500000|2022-05-03 17:05:00|203309|203159|203140.1|202990.1|203311.2|203170.9|203068.5|202949.8|740
1651597800000|2022-05-03 17:10:00|203142.5|202992.5|203045.1|202895.1|203223.7|203108.9|203001.9|202888.1|770
1651598100000|2022-05-03 17:15:00|203059.8|202909.8|203043.8|202893.8|203121.6|203021.9|202979.2|202873.7|675
1651598400000|2022-05-03 17:20:00|203044.1|202894.1|203048.3|202898.3|203066.5|202966.2|202949.6|202844.8|671
1651598700000|2022-05-03 17:25:00|203048.8|202898.8|203118|202968|203164.6|203032.1|203045.9|202898.8|745
1651599000000|2022-05-03 17:30:00|203114.7|202964.7|203081.1|202931.1|203139.6|203025.6|203027.6|202923.2|706
1651599300000|2022-05-03 17:35:00|203081.3|202931.3|203090.8|202940.8|203122.9|203002.2|203012.5|202904.6|645
1651599600000|2022-05-03 17:40:00|203089.9|202939.9|203056|202906|203132.3|203033.4|202941.5|202838|614
1651599900000|2022-05-03 17:45:00|203055.4|202905.4|202957.2|202807.2|203056.7|202934.2|202854.3|202758.9|621
1651600200000|2022-05-03 17:50:00|202956.7|202806.7|202989.9|202839.9|202993.8|202889.5|202853.8|202753.9|589
1651600500000|2022-05-03 17:55:00|202988.8|202838.8|202977.5|202927.5|203107|202987.7|202903|202806.8|741
1651600800000|2022-05-03 18:00:00|202976.8|202926.8|202988.3|202838.3|203052.1|202938.3|202854.1|202753.5|792
1651601100000|2022-05-03 18:05:00|202988.8|202838.8|202979.9|202829.9|203037.5|202922.4|202925.1|202825.1|694
1651601400000|2022-05-03 18:10:00|202980.4|202830.4|203059.1|202909.1|203069.8|202950.4|202925|202824.6|663
1651601700000|2022-05-03 18:15:00|203064.2|202914.2|203100.5|202950.5|203126.6|203026.5|203012.5|202896.2|760
1651602000000|2022-05-03 18:20:00|203100.2|202950.2|203039.2|202889.2|203167.9|203017.9|202982.6|202859.3|821
1651602300000|2022-05-03 18:25:00|203038|202888|203075.4|202925.4|203079.3|202974.5|203008.5|202873|669
1651602600000|2022-05-03 18:30:00|203042.4|202892.4|202983.6|202833.6|203059.5|202925.3|202938.5|202789.8|635
1651602900000|2022-05-03 18:35:00|202983.1|202833.1|203052.1|202902.1|203054.7|202955.3|202871.3|202764.8|614
1651603200000|2022-05-03 18:40:00|203052.3|202902.3|202972.5|202822.5|203131.2|203033.9|202911.2|202807.4|760
1651603500000|2022-05-03 18:45:00|202967.7|202817.7|202961.8|202811.8|203036.6|202919.9|202860.3|202760.5|883
1651603800000|2022-05-03 18:50:00|202963.3|202813.3|202797.1|202647.1|202964.1|202814.1|202749.4|202639.9|816
1651604100000|2022-05-03 18:55:00|202798.1|202648.1|202708.6|202658.6|202812.5|202698.7|202706.2|202556.3|956
1651604400000|2022-05-03 19:00:00|202759.2|202609.2|202864.4|202714.4|202869.3|202719.3|202737.9|202587.9|960
1651604700000|2022-05-03 19:05:00|202861.8|202711.8|202816.8|202666.8|202900.1|202750.1|202778.1|202628.1|861
1651605000000|2022-05-03 19:10:00|202816.2|202666.2|202831.2|202681.2|202842.9|202724|202746.1|202647.2|726
1651605300000|2022-05-03 19:15:00|202831.5|202681.5|202744.8|202594.8|202909.5|202784.5|202724.4|202592.5|735
1651605600000|2022-05-03 19:20:00|202743.9|202593.9|202828.5|202678.5|202860.9|202710.9|202681.6|202572.3|741
1651605900000|2022-05-03 19:25:00|202829.1|202679.1|202858.2|202708.2|202901.8|202751.8|202783.7|202633.7|647
1651606200000|2022-05-03 19:30:00|202857.1|202707.1|202817.3|202667.3|202876.4|202726.4|202790.5|202640.5|740
1651606500000|2022-05-03 19:35:00|202817.8|202667.8|202909.8|202759.8|202957.6|202830.5|202817.3|202667.3|721
1651606800000|2022-05-03 19:40:00|202912.8|202762.8|202851.2|202701.2|202928.5|202801.8|202850.4|202700.4|749
1651607100000|2022-05-03 19:45:00|202852.8|202702.8|202903.4|202753.4|202928.1|202778.1|202815.9|202665.9|778
1651607400000|2022-05-03 19:50:00|202900.1|202750.1|202866.7|202716.7|202947.9|202797.9|202825.3|202675.3|832
1651607700000|2022-05-03 19:55:00|202866.4|202716.4|202837.4|202687.4|202958.2|202808.2|202790.7|202670.5|826
1651608000000|2022-05-03 20:00:00|202840.4|202690.4|202905.6|202755.6|202970.3|202820.3|202838.6|202688.6|564
1651608300000|2022-05-03 20:05:00|202905|202755|202941.2|202791.2|202943.9|202793.9|202873.8|202723.8|477
1651608600000|2022-05-03 20:10:00|202940.9|202790.9|202949.6|202799.6|202961.6|202811.6|202915.8|202765.8|317
1651608900000|2022-05-03 20:15:00|202949.8|202799.8|203013.1|202863.1|203018.5|202868.5|202942.4|202792.4|419
1651609200000|2022-05-03 20:20:00|203015.3|202865.3|203013|202863|203018.4|202868.4|202997.2|202847.2|427
1651609500000|2022-05-03 20:25:00|203012.3|202862.3|203002.4|202852.4|203020.7|202870.7|202991.1|202841.1|370
1651609800000|2022-05-03 20:30:00|202999.8|202849.8|203016.6|202866.6|203027.4|202877.4|202982.5|202832.5|359
1651610100000|2022-05-03 20:35:00|203021.4|202871.4|203042.5|202892.5|203053.6|202903.6|203005.2|202855.2|268
1651610400000|2022-05-03 20:40:00|203040.2|202890.2|203045|202895|203053.3|202903.3|203025.9|202875.9|188
1651610700000|2022-05-03 20:45:00|203027.1|202877.1|203032.6|202882.6|203043.9|202893.9|203002.7|202852.7|326
1651611000000|2022-05-03 20:50:00|203031.9|202881.9|203029.6|202879.6|203043.3|202893.3|202986.4|202836.4|215
1651611300000|2022-05-03 20:55:00|203031.2|202881.2|203051.2|202741.2|203118.6|202920.3|202974.3|202725.7|540
1651611600000|2022-05-03 21:00:00|203065.7|202755.7|203094.7|202784.7|203105.3|202795.3|203044.7|202734.7|59
1651611900000|2022-05-03 21:05:00|203118|202808|203077.4|202767.4|203153.6|202843.6|203041.3|202731.3|126
1651612200000|2022-05-03 21:10:00|203098.6|202788.6|203028|202718|203191.3|202881.3|202945.6|202635.6|436
1651612500000|2022-05-03 21:15:00|203045.4|202735.4|202984.6|202674.6|203090.8|202780.8|202935.8|202625.8|149
1651612800000|2022-05-03 21:20:00|202992.9|202682.9|202964.1|202654.1|203057.1|202747.1|202941.9|202631.9|96
1651613100000|2022-05-03 21:25:00|202964.3|202654.3|202947|202637|203055.8|202745.8|202944.3|202634.3|208
1651613400000|2022-05-03 21:30:00|202953.5|202643.5|202972.7|202662.7|203046.4|202736.4|202947.7|202637.7|151
1651613700000|2022-05-03 21:35:00|202976.4|202666.4|202979.1|202669.1|203057.7|202747.7|202946.5|202636.5|89
1651614000000|2022-05-03 21:40:00|202987.1|202677.1|203022.4|202712.4|203058.6|202748.6|202898.4|202592.2|216
1651614300000|2022-05-03 21:45:00|203022|202712|202976.4|202666.4|203046.9|202736.9|202946.8|202636.8|211
1651614600000|2022-05-03 21:50:00|202959.8|202649.8|202978.7|202668.7|203071.7|202761.7|202943.7|202633.7|110
1651614900000|2022-05-03 21:55:00|202945.8|202635.8|202957.2|202647.2|203053.2|202743.2|202941.9|202631.9|118
1651615200000|2022-05-03 22:00:00|202960.7|202650.7|202979.7|202829.7|203085|202862.6|202960.7|202650.7|478
1651615500000|2022-05-03 22:05:00|202988.7|202838.7|202983.5|202833.5|203063|202861.7|202940.9|202693.4|335
1651615800000|2022-05-03 22:10:00|202969.7|202819.7|202984.7|202834.7|202989|202839|202969.6|202819.6|347
1651616100000|2022-05-03 22:15:00|202984.9|202834.9|202992.4|202842.4|203042|202859.8|202968.8|202762|351
1651616400000|2022-05-03 22:20:00|202996|202846|202985.8|202835.8|203028.5|202878.5|202972|202822|303
1651616700000|2022-05-03 22:25:00|202985.7|202835.7|202991.4|202841.4|203002.3|202852.3|202980.3|202830.3|367
1651617000000|2022-05-03 22:30:00|202989|202839|202983.8|202833.8|203011.4|202861.4|202951.5|202801.5|313
1651617300000|2022-05-03 22:35:00|202983.1|202833.1|202985|202835|203002.3|202852.3|202957.7|202807.7|262
1651617600000|2022-05-03 22:40:00|202984.9|202834.9|202984.6|202834.6|202990.8|202840.8|202970.3|202820.3|332
1651617900000|2022-05-03 22:45:00|202984.9|202834.9|202985.1|202835.1|203025.3|202875.3|202970.6|202820.6|266
1651618200000|2022-05-03 22:50:00|202984|202834|202943.1|202793.1|202986.5|202836.5|202929.1|202779.1|243
1651618500000|2022-05-03 22:55:00|202940.5|202790.5|202945.7|202795.7|202966.5|202816.5|202920.5|202770.5|252
1651618800000|2022-05-03 23:00:00|202947.7|202797.7|202948|202798|202960.4|202810.4|202919.2|202769.2|378
1651619100000|2022-05-03 23:05:00|202948.7|202798.7|202977.1|202827.1|202998.2|202848.2|202947|202797|341
1651619400000|2022-05-03 23:10:00|202977.4|202827.4|202948.7|202798.7|202990.5|202840.5|202941.3|202791.3|360
1651619700000|2022-05-03 23:15:00|202948.4|202798.4|202969|202819|202985.8|202835.8|202940.5|202790.5|290
1651620000000|2022-05-03 23:20:00|202968.8|202818.8|202966.4|202816.4|202987.8|202837.8|202955|202805|298
1651620300000|2022-05-03 23:25:00|202966.2|202816.2|202969.4|202819.4|202997.4|202847.4|202957.3|202807.3|275
1651620600000|2022-05-03 23:30:00|202966.8|202816.8|202957.8|202807.8|202987.3|202837.3|202947.3|202797.3|266
1651620900000|2022-05-03 23:35:00|202959.7|202809.7|202969.3|202819.3|202983.6|202833.6|202933.1|202783.1|215
1651621200000|2022-05-03 23:40:00|202968.6|202818.6|202984|202834|202984.6|202834.6|202954.6|202804.6|171
1651621500000|2022-05-03 23:45:00|202983.2|202833.2|202934.3|202784.3|202993.9|202843.9|202923.8|202773.8|316
1651621800000|2022-05-03 23:50:00|202932.8|202782.8|202922|202772|202936.7|202786.7|202882.7|202732.7|320
1651622100000|2022-05-03 23:55:00|202926.3|202776.3|202912.4|202762.4|202957.2|202807.2|202898.2|202748.2|411
1651622400000|2022-05-04 00:00:00|202918.6|202768.6|202885.6|202735.6|202946.3|202796.3|202828.1|202678.1|546
1651622700000|2022-05-04 00:05:00|202884.4|202734.4|202921.5|202771.5|202929.7|202779.7|202862.4|202712.4|369
1651623000000|2022-05-04 00:10:00|202920.9|202770.9|202913.9|202763.9|202927.4|202777.4|202896.6|202746.6|387
1651623300000|2022-05-04 00:15:00|202922.1|202772.1|202933.5|202783.5|202961.5|202811.5|202917.3|202767.3|310
1651623600000|2022-05-04 00:20:00|202935.3|202785.3|203022.3|202872.3|203028.5|202878.5|202926.2|202776.2|465
1651623900000|2022-05-04 00:25:00|203023.2|202873.2|203018.7|202868.7|203041.2|202891.2|202997.5|202847.5|416
1651624200000|2022-05-04 00:30:00|203019.1|202869.1|202995.7|202845.7|203037.2|202887.2|202981.3|202831.3|431
1651624500000|2022-05-04 00:35:00|202994.3|202844.3|202999|202849|203012.9|202862.9|202987.2|202837.2|331
1651624800000|2022-05-04 00:40:00|202998.3|202848.3|203019.3|202869.3|203033.3|202883.3|202982.9|202832.9|322
1651625100000|2022-05-04 00:45:00|203019.4|202869.4|202988|202838|203021|202871|202987.2|202837.2|369
1651625400000|2022-05-04 00:50:00|202988.8|202838.8|202990.9|202840.9|203004.7|202854.7|202983.2|202833.2|346
1651625700000|2022-05-04 00:55:00|202992.7|202842.7|202964|202814|202997.7|202847.7|202942.3|202792.3|341
1651626000000|2022-05-04 01:00:00|202961.2|202811.2|202943.3|202793.3|202972.1|202822.1|202938|202788|394
1651626300000|2022-05-04 01:05:00|202944.5|202794.5|202988.1|202838.1|203001.3|202851.3|202928|202778|380
1651626600000|2022-05-04 01:10:00|202988.9|202838.9|202986.6|202836.6|203006.2|202856.2|202981.6|202831.6|332
1651626900000|2022-05-04 01:15:00|202987.6|202837.6|202952.6|202802.6|203006.1|202856.1|202947|202797|383
1651627200000|2022-05-04 01:20:00|202952|202802|202956.1|202806.1|202964.1|202814.1|202945.7|202795.7|299
1651627500000|2022-05-04 01:25:00|202951.3|202801.3|202882.3|202732.3|202964.9|202814.9|202866.6|202716.6|471
1651627800000|2022-05-04 01:30:00|202880.1|202730.1|202829.5|202679.5|202912.1|202762.1|202810.4|202660.4|576
1651628100000|2022-05-04 01:35:00|202828.4|202678.4|202842.3|202692.3|202852.9|202702.9|202814.4|202664.4|359
1651628400000|2022-05-04 01:40:00|202842.1|202692.1|202776.3|202626.3|202844.8|202694.8|202768|202618|480
1651628700000|2022-05-04 01:45:00|202776.7|202626.7|202778.3|202628.3|202786|202636|202733.7|202583.7|540
1651629000000|2022-05-04 01:50:00|202778.9|202628.9|202771.9|202621.9|202789.8|202639.8|202739.5|202589.5|324
1651629300000|2022-05-04 01:55:00|202772.4|202622.4|202754.9|202604.9|202775.7|202625.7|202743.5|202593.5|388
1651629600000|2022-05-04 02:00:00|202755.3|202605.3|202743.3|202593.3|202755.3|202605.3|202713|202563|390
1651629900000|2022-05-04 02:05:00|202740.5|202590.5|202740.5|202590.5|202766.3|202616.3|202725.7|202575.7|312
1651630200000|2022-05-04 02:10:00|202740.8|202590.8|202782.7|202632.7|202798|202648|202736.7|202586.7|368
1651630500000|2022-05-04 02:15:00|202780.2|202630.2|202739.8|202589.8|202797.3|202647.3|202729.2|202579.2|310
1651630800000|2022-05-04 02:20:00|202737.9|202587.9|202728.9|202578.9|202750.9|202600.9|202714.9|202564.9|384
1651631100000|2022-05-04 02:25:00|202730.1|202580.1|202721.4|202571.4|202738.2|202588.2|202711.2|202561.2|410
1651631400000|2022-05-04 02:30:00|202725.7|202575.7|202771.8|202621.8|202774.6|202624.6|202713.8|202563.8|358
1651631700000|2022-05-04 02:35:00|202768.1|202618.1|202771|202621|202786.5|202636.5|202747.2|202597.2|394
1651632000000|2022-05-04 02:40:00|202769.5|202619.5|202818.8|202668.8|202859.2|202709.2|202766.7|202616.7|354
1651632300000|2022-05-04 02:45:00|202819.4|202669.4|202853.5|202703.5|202869.1|202719.1|202814.6|202664.6|362
1651632600000|2022-05-04 02:50:00|202854.9|202704.9|202875|202725|202884.7|202734.7|202837.4|202687.4|310
1651632900000|2022-05-04 02:55:00|202873.9|202723.9|202895.4|202745.4|202896.9|202746.9|202833.5|202683.5|321
1651633200000|2022-05-04 03:00:00|202892.4|202742.4|202835.5|202685.5|202895.9|202745.9|202829|202679|436
1651633500000|2022-05-04 03:05:00|202834.3|202684.3|202842.8|202692.8|202879.2|202729.2|202833|202683|516
1651633800000|2022-05-04 03:10:00|202841.3|202691.3|202874.7|202724.7|202897.9|202747.9|202841|202691|399
1651634100000|2022-05-04 03:15:00|202874.6|202724.6|202875.5|202725.5|202879.1|202729.1|202833.3|202683.3|348
1651634400000|2022-05-04 03:20:00|202871.8|202721.8|202871.8|202721.8|202892.4|202742.4|202848|202698|425
1651634700000|2022-05-04 03:25:00|202871.4|202721.4|202846.8|202696.8|202875.3|202725.3|202825.2|202675.2|428
1651635000000|2022-05-04 03:30:00|202847.6|202697.6|202882|202732|202921|202771|202844.3|202694.3|449
1651635300000|2022-05-04 03:35:00|202886.2|202736.2|202864.8|202714.8|202922.1|202772.1|202863.2|202713.2|359
1651635600000|2022-05-04 03:40:00|202864.2|202714.2|202889.5|202739.5|202911.5|202761.5|202864.2|202714.2|413
1651635900000|2022-05-04 03:45:00|202889.6|202739.6|202902.4|202752.4|202926.2|202776.2|202866.9|202716.9|361
1651636200000|2022-05-04 03:50:00|202903.2|202753.2|202912.4|202762.4|202926|202776|202900|202750|339
1651636500000|2022-05-04 03:55:00|202911.4|202761.4|202915.8|202765.8|202924.8|202774.8|202902.9|202752.9|284
1651636800000|2022-05-04 04:00:00|202916.4|202766.4|202894.1|202744.1|202930.9|202780.9|202874|202724|472
1651637100000|2022-05-04 04:05:00|202895.3|202745.3|202897.1|202747.1|202914.5|202764.5|202879|202729|279
1651637400000|2022-05-04 04:10:00|202896.1|202746.1|202878.7|202728.7|202931.9|202781.9|202871.7|202721.7|481
1651637700000|2022-05-04 04:15:00|202879.6|202729.6|202869|202719|202888.2|202738.2|202862.2|202712.2|351
1651638000000|2022-05-04 04:20:00|202870.6|202720.6|202880.9|202730.9|202882.9|202732.9|202865.5|202715.5|380
1651638300000|2022-05-04 04:25:00|202880|202730|202922.1|202772.1|202941|202791|202872.4|202722.4|445
1651638600000|2022-05-04 04:30:00|202916.4|202766.4|202864|202714|202934.8|202784.8|202858.5|202708.5|353
1651638900000|2022-05-04 04:35:00|202870.2|202720.2|202816.7|202666.7|202872.8|202722.8|202800.4|202650.4|342
1651639200000|2022-05-04 04:40:00|202817.7|202667.7|202824.5|202674.5|202839.4|202689.4|202812.6|202662.6|324
1651639500000|2022-05-04 04:45:00|202823.7|202673.7|202854.9|202704.9|202859.8|202709.8|202816.9|202666.9|252
1651639800000|2022-05-04 04:50:00|202854.3|202704.3|202877|202727|202885.8|202735.8|202839|202689|261
1651640100000|2022-05-04 04:55:00|202876.4|202726.4|202929.5|202779.5|202934.6|202784.6|202873.6|202723.6|352
1651640400000|2022-05-04 05:00:00|202930.3|202780.3|202955.4|202805.4|202986.3|202836.3|202927.5|202777.5|387
1651640700000|2022-05-04 05:05:00|202954|202804|202916.6|202766.6|202972.5|202822.5|202891.6|202741.6|386
1651641000000|2022-05-04 05:10:00|202917|202767|202948.1|202798.1|202954.7|202804.7|202906.7|202756.7|458
1651641300000|2022-05-04 05:15:00|202947.1|202797.1|202959.2|202809.2|202996.9|202846.9|202945|202795|443
1651641600000|2022-05-04 05:20:00|202956.8|202806.8|202949.7|202799.7|202974.7|202824.7|202945.8|202795.8|304
1651641900000|2022-05-04 05:25:00|202949|202799|202945.4|202795.4|202954.1|202804.1|202940.4|202790.4|213
1651642200000|2022-05-04 05:30:00|202945.2|202795.2|202953.4|202803.4|202955.5|202805.5|202938|202788|252
1651642500000|2022-05-04 05:35:00|202952.3|202802.3|202945|202795|202978.3|202828.3|202944.1|202794.1|279
1651642800000|2022-05-04 05:40:00|202945.3|202795.3|202947.6|202797.6|202973.7|202823.7|202935.7|202785.7|217
1651643100000|2022-05-04 05:45:00|202947.4|202797.4|202942.8|202792.8|202959|202809|202927.2|202777.2|287
1651643400000|2022-05-04 05:50:00|202940.8|202790.8|202954|202804|202967.4|202817.4|202933.5|202783.5|285
1651643700000|2022-05-04 05:55:00|202951.5|202801.5|202881.8|202731.8|202956.7|202806.7|202871|202721|462
1651644000000|2022-05-04 06:00:00|202882.2|202732.2|203003|202853|203017.1|202867.1|202878.2|202728.2|620
1651644300000|2022-05-04 06:05:00|203003.2|202853.2|202919.5|202769.5|203011.7|202861.7|202917.8|202767.8|538
1651644600000|2022-05-04 06:10:00|202919.4|202769.4|202882.8|202732.8|202938.5|202788.5|202881.7|202731.7|622
1651644900000|2022-05-04 06:15:00|202882.4|202732.4|202867|202717|202912.2|202762.2|202841.2|202691.2|534
1651645200000|2022-05-04 06:20:00|202868.8|202718.8|202904.6|202754.6|202906.6|202756.6|202852.2|202702.2|482
1651645500000|2022-05-04 06:25:00|202904.5|202754.5|202979.9|202829.9|202986.2|202836.2|202881.2|202731.2|587
1651645800000|2022-05-04 06:30:00|202980.4|202830.4|202977.9|202827.9|202988.4|202838.4|202934.6|202784.6|558
1651646100000|2022-05-04 06:35:00|202978.9|202828.9|202988|202838|202998.7|202848.7|202940.5|202790.5|589
1651646400000|2022-05-04 06:40:00|202987.4|202837.4|202991.4|202841.4|202995.9|202845.9|202971.7|202821.7|589
1651646700000|2022-05-04 06:45:00|202990.8|202840.8|203004.3|202854.3|203018.3|202868.3|202960.3|202810.3|522
1651647000000|2022-05-04 06:50:00|203004|202854|202983.7|202833.7|203015.7|202865.7|202935.9|202785.9|520
1651647300000|2022-05-04 06:55:00|202981|202831|202945.2|202795.2|202985.3|202835.3|202939.7|202789.7|536
1651647600000|2022-05-04 07:00:00|202945.7|202795.7|202861.6|202711.6|202991.9|202841.9|202812.9|202662.9|669
1651647900000|2022-05-04 07:05:00|202863.9|202713.9|202854.9|202704.9|202884.2|202734.2|202819|202669|749
1651648200000|2022-05-04 07:10:00|202853.7|202703.7|202880.2|202730.2|202929.3|202802.7|202835.5|202685.5|771
1651648500000|2022-05-04 07:15:00|202877.3|202727.3|203077.9|202927.9|203116.6|202966.6|202872.6|202722.6|811
1651648800000|2022-05-04 07:20:00|203079.9|202929.9|203064.7|202914.7|203121.4|202971.4|203046.3|202896.3|697
1651649100000|2022-05-04 07:25:00|203071|202921|203088|202938|203130.3|202980.3|203070.5|202920.5|646
1651649400000|2022-05-04 07:30:00|203087.5|202937.5|203086.8|202936.8|203126|202976|203047|202897|678
1651649700000|2022-05-04 07:35:00|203087.1|202937.1|203058.1|202908.1|203155.5|203005.5|203033.5|202883.5|759
1651650000000|2022-05-04 07:40:00|203058.6|202908.6|203049.9|202899.9|203129.9|202985.4|203029.2|202879.3|772
1651650300000|2022-05-04 07:45:00|203049.4|202899.4|203028.1|202878.1|203062.2|202912.2|202986.7|202836.7|570
1651650600000|2022-05-04 07:50:00|203030.1|202880.1|203025.4|202875.4|203068.5|202918.5|202990.8|202840.8|555
1651650900000|2022-05-04 07:55:00|203026.3|202876.3|202989.6|202839.6|203047.5|202897.5|202955.7|202805.7|677
1651651200000|2022-05-04 08:00:00|202989.4|202839.4|203010.1|202860.1|203044|202894|202984.7|202834.7|563
1651651500000|2022-05-04 08:05:00|203010.4|202860.4|202952.8|202802.8|203079.6|202929.6|202944.1|202794.1|629
1651651800000|2022-05-04 08:10:00|202955.8|202805.8|202929.9|202779.9|202989.4|202839.4|202904.6|202754.6|598
1651652100000|2022-05-04 08:15:00|202929.5|202779.5|203006.9|202856.9|203008.2|202898.5|202927.9|202777.9|596
1651652400000|2022-05-04 08:20:00|203008.2|202858.2|202990.7|202840.7|203055.4|202905.4|202968.2|202818.2|678
1651652700000|2022-05-04 08:25:00|202990.1|202840.1|202908.1|202758.1|202992.3|202842.3|202905.1|202755.1|634
1651653000000|2022-05-04 08:30:00|202904.1|202754.1|202944.3|202794.3|202986.5|202836.5|202903.9|202753.9|713
1651653300000|2022-05-04 08:35:00|202944.1|202794.1|202940.7|202790.7|202965.9|202815.9|202916.6|202766.6|609
1651653600000|2022-05-04 08:40:00|202926.7|202776.7|202867.4|202717.4|202939.5|202789.5|202861.7|202711.7|670
1651653900000|2022-05-04 08:45:00|202873.4|202723.4|202788|202638|202894.4|202744.4|202687.8|202580.3|659
1651654200000|2022-05-04 08:50:00|202787.9|202637.9|202787.5|202637.5|202819.6|202669.6|202773.3|202623.3|636
1651654500000|2022-05-04 08:55:00|202786.4|202636.4|202913.1|202763.1|202917.4|202767.4|202759.9|202634.1|702
1651654800000|2022-05-04 09:00:00|202913.9|202763.9|202965|202815|202968.3|202818.3|202901.9|202751.9|704
1651655100000|2022-05-04 09:05:00|202972.7|202822.7|203021.9|202871.9|203027.9|202877.9|202956.7|202806.7|611
1651655400000|2022-05-04 09:10:00|203021.3|202871.3|203039.3|202889.3|203048.6|202898.6|202989.1|202839.1|643
1651655700000|2022-05-04 09:15:00|203036|202886|203043.7|202893.7|203075.5|202925.5|203030|202880|619
1651656000000|2022-05-04 09:20:00|203045|202895|203034|202884|203061.9|202911.9|203030|202880|685
1651656300000|2022-05-04 09:25:00|203034.7|202884.7|202991.4|202841.4|203040.4|202890.4|202987.4|202837.4|415
1651656600000|2022-05-04 09:30:00|202991.1|202841.1|202986.7|202836.7|203009.5|202859.5|202985.5|202835.5|482
1651656900000|2022-05-04 09:35:00|202984.9|202834.9|202961.4|202811.4|203007.5|202857.5|202960|202810|387
1651657200000|2022-05-04 09:40:00|202963.5|202813.5|202957.3|202807.3|202997.6|202847.6|202939.4|202789.4|435
1651657500000|2022-05-04 09:45:00|202955.9|202805.9|202970|202820|202982.9|202832.9|202945.9|202795.9|357
1651657800000|2022-05-04 09:50:00|202969.9|202819.9|202906.1|202756.1|202970.5|202820.5|202900.2|202750.2|477
1651658100000|2022-05-04 09:55:00|202907.5|202757.5|202903.1|202753.1|202916.3|202766.3|202871.2|202721.2|545
1651658400000|2022-05-04 10:00:00|202901.9|202751.9|202910.2|202760.2|202919.7|202769.7|202873.8|202723.8|563
1651658700000|2022-05-04 10:05:00|202910.7|202760.7|202949.3|202799.3|202965.6|202815.6|202905.7|202755.7|562
1651659000000|2022-05-04 10:10:00|202949.4|202799.4|202941.7|202791.7|202950.7|202800.7|202902.4|202752.4|588
1651659300000|2022-05-04 10:15:00|202941.4|202791.4|202951.1|202801.1|202955.3|202805.3|202922.8|202772.8|492
1651659600000|2022-05-04 10:20:00|202950.2|202800.2|202945.3|202795.3|202963.3|202813.3|202944.2|202794.2|567
1651659900000|2022-05-04 10:25:00|202945.6|202795.6|202923.4|202773.4|202946.7|202796.7|202900.1|202750.1|547
1651660200000|2022-05-04 10:30:00|202923.3|202773.3|202897.9|202747.9|202923.3|202773.3|202875.2|202725.2|514
1651660500000|2022-05-04 10:35:00|202897.6|202747.6|202864.5|202714.5|202900.4|202750.4|202856.5|202706.5|463
1651660800000|2022-05-04 10:40:00|202864.1|202714.1|202840.1|202690.1|202891|202741|202813.2|202663.2|589
1651661100000|2022-05-04 10:45:00|202838.4|202688.4|202821.7|202671.7|202854.4|202704.4|202794.6|202644.6|472
1651661400000|2022-05-04 10:50:00|202820.3|202670.3|202830.2|202680.2|202844.8|202694.8|202813.6|202663.6|504
1651661700000|2022-05-04 10:55:00|202830.1|202680.1|202803.1|202653.1|202852|202702|202801.4|202651.4|572
1651662000000|2022-05-04 11:00:00|202804.4|202654.4|202774.3|202624.3|202804.4|202675.9|202719.3|202616.6|335
1651662300000|2022-05-04 11:05:00|202775.1|202625.1|202703.6|202553.6|202779.9|202678.5|202667.5|202549.6|518
1651662600000|2022-05-04 11:10:00|202703.8|202553.8|202577.8|202427.8|202716.8|202600.8|202556.7|202406.7|520
1651662900000|2022-05-04 11:15:00|202577.3|202427.3|202565.8|202415.8|202599.7|202497.2|202507.9|202370.6|508
1651663200000|2022-05-04 11:20:00|202566.7|202416.7|202581.3|202431.3|202604.8|202454.8|202563.2|202413.2|487
1651663500000|2022-05-04 11:25:00|202585.5|202435.5|202578.8|202428.8|202588.6|202438.6|202569.8|202419.8|449
1651663800000|2022-05-04 11:30:00|202578.7|202428.7|202579.7|202429.7|202584.2|202475.8|202520.1|202417.1|613
1651664100000|2022-05-04 11:35:00|202579.4|202429.4|202577.9|202427.9|202590.5|202489.1|202522.6|202421.9|517
1651664400000|2022-05-04 11:40:00|202577.4|202427.4|202600.1|202450.1|202625.5|202519.4|202524.8|202422.4|591
1651664700000|2022-05-04 11:45:00|202599.9|202449.9|202602.1|202452.1|202612.4|202509.6|202545.7|202431.2|497
1651665000000|2022-05-04 11:50:00|202602|202452|202570.4|202420.4|202612.3|202504.4|202550.4|202415.4|508
1651665300000|2022-05-04 11:55:00|202570.1|202420.1|202439.7|202289.7|202589.8|202477.6|202393.3|202286|584
1651665600000|2022-05-04 12:00:00|202447.2|202297.2|202419.3|202269.3|202461|202353.5|202318.7|202222.3|684
1651665900000|2022-05-04 12:05:00|202417.4|202267.4|202394.5|202244.5|202436.4|202323.2|202343.6|202236.4|510
1651666200000|2022-05-04 12:10:00|202392.1|202242.1|202284.9|202134.9|202412.1|202300.9|202277.8|202127.8|546
1651666500000|2022-05-04 12:15:00|202284|202134|202149.7|201999.7|202298.6|202173|202096.7|201996.3|657
1651666800000|2022-05-04 12:20:00|202149.5|201999.5|202148.7|202098.7|202246.3|202130.2|202097.7|201998.4|759
1651667100000|2022-05-04 12:25:00|202198.8|202048.8|202213.2|202063.2|202357.6|202207.6|202154.8|202047.6|777
1651667400000|2022-05-04 12:30:00|202213.6|202063.6|202030.1|201980.1|202216.4|202066.4|201963.2|201848|739
1651667700000|2022-05-04 12:35:00|202033.7|201983.7|201980.1|201830.1|202087.9|201983.7|201816.1|201709.1|782
1651668000000|2022-05-04 12:40:00|201981.4|201831.4|201926|201776|202144.3|202032|201924.7|201776|703
1651668300000|2022-05-04 12:45:00|201925.9|201775.9|201976.4|201826.4|202021.8|201904.4|201882.3|201746.5|646
1651668600000|2022-05-04 12:50:00|201966.6|201816.6|202117.3|202067.3|202169.4|202069.8|201856.7|201752.8|614
1651668900000|2022-05-04 12:55:00|202168.8|202018.8|202277.6|202127.6|202344.1|202239.6|202117.1|201967.1|801
1651669200000|2022-05-04 13:00:00|202278|202128|202253.6|202103.6|202358.9|202212|202215.5|202068.5|756
1651669500000|2022-05-04 13:05:00|202253.7|202103.7|202202.4|202052.4|202254.1|202138.7|202108.3|201999|779
1651669800000|2022-05-04 13:10:00|202202.5|202052.5|202226.8|202076.8|202298.8|202210.8|202168.1|202051|730
1651670100000|2022-05-04 13:15:00|202226.1|202076.1|202125.3|202075.3|202294|202181.7|202090|201990.7|677
1651670400000|2022-05-04 13:20:00|202125.7|202075.7|202146.8|202096.8|202202.9|202109.1|202108.8|202007.1|624
1651670700000|2022-05-04 13:25:00|202146.7|202096.7|202265.5|202115.5|202294.2|202200|202107.5|202014.8|537
1651671000000|2022-05-04 13:30:00|202266.2|202116.2|202506.9|202456.9|202574.4|202473.9|202231.8|202116.2|741
1651671300000|2022-05-04 13:35:00|202509.4|202459.4|202527.4|202477.4|202752.4|202647.3|202509.4|202423.4|771
1651671600000|2022-05-04 13:40:00|202579.8|202429.8|202587.5|202437.5|202650.4|202547.1|202382.3|202284.5|924
1651671900000|2022-05-04 13:45:00|202591.1|202441.1|202592|202442|202616|202501.3|202497.8|202379.3|893
1651672200000|2022-05-04 13:50:00|202544.2|202494.2|202514|202364|202648|202570.7|202466|202341|866
1651672500000|2022-05-04 13:55:00|202513.7|202363.7|202650.4|202500.4|202703.5|202553.5|202453.6|202303.6|886
1651672800000|2022-05-04 14:00:00|202658.4|202508.4|202744.9|202694.9|202831.9|202728.8|202625.3|202475.3|906
1651673100000|2022-05-04 14:05:00|202743.9|202693.9|202775.8|202625.8|202845.4|202749.4|202693.6|202601.6|814
1651673400000|2022-05-04 14:10:00|202732.5|202682.5|202806.8|202756.8|202861.2|202759.7|202713.1|202612.8|662
1651673700000|2022-05-04 14:15:00|202808|202758|202697.9|202547.9|202893.2|202791.5|202594.1|202493.7|883
1651674000000|2022-05-04 14:20:00|202696.6|202546.6|202658.7|202608.7|202729.9|202617.6|202605.9|202502.5|749
1651674300000|2022-05-04 14:25:00|202659.1|202609.1|202692.6|202542.6|202785.6|202686.2|202648.4|202540.6|735
1651674600000|2022-05-04 14:30:00|202692.9|202542.9|202782.8|202632.8|202817.5|202715|202641.2|202530.3|786
1651674900000|2022-05-04 14:35:00|202783.3|202633.3|202696.7|202546.7|202788.5|202668.5|202638.5|202537.1|674
1651675200000|2022-05-04 14:40:00|202697.9|202547.9|202518.3|202468.3|202710.5|202587.2|202516.9|202425.6|726
1651675500000|2022-05-04 14:45:00|202517|202467|202459.9|202309.9|202568.1|202467.2|202407|202304.2|770
1651675800000|2022-05-04 14:50:00|202458.9|202308.9|202343.6|202193.6|202478.6|202363.3|202289.7|202184.7|809
1651676100000|2022-05-04 14:55:00|202344.9|202194.9|202479.6|202329.6|202504.5|202410.2|202216.9|202099.3|974
1651676400000|2022-05-04 15:00:00|202469.7|202319.7|202422.5|202372.5|202493.7|202392.4|202358.2|202256.1|926
1651676700000|2022-05-04 15:05:00|202422.7|202372.7|202370.1|202320.1|202481.1|202379.1|202335.9|202245.8|655
1651677000000|2022-05-04 15:10:00|202371.1|202321.1|202323.1|202273.1|202444.1|202352.9|202316.5|202215.5|676
1651677300000|2022-05-04 15:15:00|202323.9|202273.9|202412.1|202262.1|202430.1|202319.2|202225.6|202122.9|762
1651677600000|2022-05-04 15:20:00|202411.2|202261.2|202300.7|202150.7|202412.1|202317.2|202237.5|202130.2|713
1651677900000|2022-05-04 15:25:00|202299.8|202149.8|202356.4|202206.4|202400.4|202297.2|202252.5|202146.3|622
1651678200000|2022-05-04 15:30:00|202355.7|202205.7|202398.2|202248.2|202406.1|202307.9|202293.7|202189.2|578
1651678500000|2022-05-04 15:35:00|202397.9|202247.9|202400.9|202350.9|202449.4|202359.4|202338.8|202235.3|609
1651678800000|2022-05-04 15:40:00|202400.8|202350.8|202395.7|202345.7|202503.2|202398.8|202375.4|202277|689
1651679100000|2022-05-04 15:45:00|202437.3|202287.3|202358.1|202208.1|202459.3|202353|202257.5|202141.9|637
1651679400000|2022-05-04 15:50:00|202358.5|202208.5|202317.2|202267.2|202431.3|202330.2|202307|202190.5|711
1651679700000|2022-05-04 15:55:00|202315.3|202265.3|202315.8|202265.8|202387.4|202283.8|202271.6|202170.1|652
1651680000000|2022-05-04 16:00:00|202314|202264|202402.9|202252.9|202409.1|202302.6|202306.8|202208.6|618
1651680300000|2022-05-04 16:05:00|202402.7|202252.7|202256.9|202206.9|202402.7|202264.1|202236.6|202147.1|599
1651680600000|2022-05-04 16:10:00|202257.5|202207.5|202355.6|202205.6|202376.6|202285.9|202255.1|202155.3|569
1651680900000|2022-05-04 16:15:00|202355.9|202205.9|202316.8|202266.8|202452.3|202348.3|202302.5|202195.7|589
1651681200000|2022-05-04 16:20:00|202314.4|202264.4|202315.6|202165.6|202367|202267|202233.9|202137.4|638
1651681500000|2022-05-04 16:25:00|202316.7|202166.7|202400.5|202350.5|202456.1|202369.2|202268|202163.2|667
1651681800000|2022-05-04 16:30:00|202400.3|202350.3|202491.3|202341.3|202497.5|202397.5|202396.6|202299.6|636
1651682100000|2022-05-04 16:35:00|202491.4|202341.4|202368.3|202218.3|202495.8|202390.4|202334.8|202215.9|639
1651682400000|2022-05-04 16:40:00|202368.1|202218.1|202479.4|202329.4|202518.1|202387.8|202311.7|202216.9|577
1651682700000|2022-05-04 16:45:00|202479.5|202329.5|202480.3|202330.3|202493.9|202343.9|202467.2|202317.2|633
1651683000000|2022-05-04 16:50:00|202480.7|202330.7|202483.9|202433.9|202535.4|202437.9|202468.6|202330.3|625
1651683300000|2022-05-04 16:55:00|202483.8|202433.8|202529|202379|202531.6|202434.8|202445|202342.6|590
1651683600000|2022-05-04 17:00:00|202528.9|202378.9|202415.9|202265.9|202533.4|202427.2|202386.7|202261.4|664
1651683900000|2022-05-04 17:05:00|202415.5|202265.5|202364.2|202314.2|202443.3|202343.6|202362.6|202259.8|440
1651684200000|2022-05-04 17:10:00|202364.3|202314.3|202407.5|202257.5|202524.1|202423.5|202357.3|202255.1|566
1651684500000|2022-05-04 17:15:00|202407.4|202257.4|202282.4|202232.4|202439.6|202343.6|202282.1|202184.1|533
1651684800000|2022-05-04 17:20:00|202281.6|202231.6|202285.8|202235.8|202362.6|202263.2|202266.9|202178.9|539
1651685100000|2022-05-04 17:25:00|202286|202236|202289.8|202139.8|202370.7|202266.6|202229.8|202130.8|658
1651685400000|2022-05-04 17:30:00|202288.1|202138.1|202313.3|202163.3|202323.6|202201.8|202235.7|202127.8|564
1651685700000|2022-05-04 17:35:00|202312.8|202162.8|202341.4|202191.4|202352.5|202228|202255.8|202129.3|587
1651686000000|2022-05-04 17:40:00|202358.8|202208.8|202407.2|202257.2|202412.3|202295.8|202334.7|202198.7|573
1651686300000|2022-05-04 17:45:00|202407.4|202257.4|202370.4|202220.4|202413.8|202263.8|202345.2|202195.2|644
1651686600000|2022-05-04 17:50:00|202371.6|202221.6|202220.9|202070.9|202462.6|202312.6|202217.5|202067.5|678
1651686900000|2022-05-04 17:55:00|202218.7|202068.7|202255.2|201999.4|202298.8|202116.4|201994.1|201844.1|767
1651687200000|2022-05-04 18:00:00|202272.6|201962.6|201831.3|201681.3|202334.9|202184.9|201605.9|201455.9|826
1651687500000|2022-05-04 18:05:00|201814|201664|202102.5|201952.5|202282.8|202132.8|201777.5|201627.5|772
1651687800000|2022-05-04 18:10:00|202098.9|201948.9|202122.9|201972.9|202449.1|202299.1|202010.6|201860.6|1083
1651688100000|2022-05-04 18:15:00|202114.8|201964.8|202258.4|202108.4|202384.2|202234.2|202083.1|201933.1|1036
1651688400000|2022-05-04 18:20:00|202252.2|202102.2|202317.8|202167.8|202502.5|202352.5|202247.9|202097.9|1085
1651688700000|2022-05-04 18:25:00|202315.7|202165.7|202070|201920|202417.3|202267.3|202066|201916|1058
1651689000000|2022-05-04 18:30:00|202073|201923|202852.2|202702.2|202934.6|202784.6|201996|201846|1180
1651689300000|2022-05-04 18:35:00|202849.3|202699.3|202347.5|202197.5|203133.8|202983.8|202129.1|201979.1|1194
1651689600000|2022-05-04 18:40:00|202344|202194|201487.1|201337.1|202498.4|202348.4|201454.1|201304.1|1183
1651689900000|2022-05-04 18:45:00|201491.4|201341.4|201344.5|201194.5|201689.6|201539.6|200940.3|200790.3|1187
1651690200000|2022-05-04 18:50:00|201344.4|201194.4|200805.1|200655.1|201344.4|201194.4|200651.1|200501.1|1162
1651690500000|2022-05-04 18:55:00|200809.9|200659.9|200874.1|200724.1|200972.6|200822.6|200498.5|200348.5|1173
1651690800000|2022-05-04 19:00:00|200869|200719|201018.6|200868.6|201223|201073|200524.9|200374.9|1176
1651691100000|2022-05-04 19:05:00|201028.2|200878.2|200746.6|200596.6|201102.6|200952.6|200563.9|200413.9|1133
1651691400000|2022-05-04 19:10:00|200745.2|200595.2|200895.2|200745.2|200903.8|200753.8|200553.6|200403.6|1104
1651691700000|2022-05-04 19:15:00|200896.3|200746.3|201132.6|200982.6|201184.6|201034.6|200782.8|200632.8|1136
1651692000000|2022-05-04 19:20:00|201135.5|200985.5|200759.5|200609.5|201140.8|200990.8|200632.6|200482.6|1148
1651692300000|2022-05-04 19:25:00|200777.1|200627.1|200598.7|200448.7|200944.4|200794.4|200590.9|200440.9|1085
1651692600000|2022-05-04 19:30:00|200599.3|200449.3|200287.8|200137.8|200615.8|200479.7|200211.5|200061.5|1073
1651692900000|2022-05-04 19:35:00|200289.9|200139.9|200426.1|200276.1|200502.4|200352.4|200179.9|200073.6|1015
1651693200000|2022-05-04 19:40:00|200426.4|200276.4|200532.1|200382.1|200591.3|200441.3|200348.1|200198.1|1002
1651693500000|2022-05-04 19:45:00|200529.1|200379.1|200257.2|200107.2|200603|200453|200245.4|200095.4|1022
1651693800000|2022-05-04 19:50:00|200255.8|200105.8|200343.2|200193.2|200400.7|200250.7|200212.2|200062.2|922
1651694100000|2022-05-04 19:55:00|200339.2|200189.2|200148.9|199998.9|200416.8|200266.8|200135.4|199998.9|1019
1651694400000|2022-05-04 20:00:00|200158.5|200008.5|200234.6|200084.6|200238.3|200088.3|200150.4|200000.4|888
1651694700000|2022-05-04 20:05:00|200233.9|200083.9|200189.9|200039.9|200252.5|200102.5|200140.4|199990.4|640
1651695000000|2022-05-04 20:10:00|200188.7|200038.7|200234|200084|200296|200146|200188.7|200038.7|671
1651695300000|2022-05-04 20:15:00|200233.4|200083.4|200269.8|200119.8|200344.6|200194.6|200233.4|200083.4|583
1651695600000|2022-05-04 20:20:00|200270.4|200120.4|200181.7|200031.7|200281.6|200131.6|200176.1|200026.1|578
1651695900000|2022-05-04 20:25:00|200179.4|200029.4|200260.4|200110.4|200319.2|200169.2|200166.2|200016.2|584
1651696200000|2022-05-04 20:30:00|200259.8|200109.8|200272.4|200122.4|200280|200130|200257.7|200107.7|501
1651696500000|2022-05-04 20:35:00|200273.7|200123.7|200235.6|200085.6|200280.6|200130.6|200216.5|200066.5|417
1651696800000|2022-05-04 20:40:00|200231.9|200081.9|200218.4|200068.4|200298.9|200148.9|200178.9|200028.9|463
1651697100000|2022-05-04 20:45:00|200210.5|200060.5|200266.7|200116.7|200352.3|200134.2|200081.7|199931.7|509
1651697400000|2022-05-04 20:50:00|200268.5|200118.5|200257.2|200107.2|200327|200177|200251|200101|389
1651697700000|2022-05-04 20:55:00|200260.3|200110.3|200393.7|200083.7|200473.4|200197|200255.3|200059|580
1651698000000|2022-05-04 21:00:00|200391|200081|200371.1|200061.1|200391.6|200081.6|200367.8|200057.8|55
1651698300000|2022-05-04 21:05:00|200383.8|200073.8|200369.7|200059.7|200404.4|200094.4|200343.6|200033.6|165
1651698600000|2022-05-04 21:10:00|200357.1|200047.1|200397.7|200087.7|200474.4|200164.4|200357.1|200047.1|456
1651698900000|2022-05-04 21:15:00|200395.2|200085.2|200364.3|200054.3|200418.4|200108.4|200331.5|200021.5|277
1651699200000|2022-05-04 21:20:00|200365.3|200055.3|200376|200066|200416.4|200106.4|200343|200033|361
1651699500000|2022-05-04 21:25:00|200377.6|200067.6|200379.7|200069.7|200426.7|200116.7|200342.6|200032.6|157
1651699800000|2022-05-04 21:30:00|200378.8|200068.8|200476.6|200166.6|200485.6|200175.6|200357.4|200047.4|540
1651700100000|2022-05-04 21:35:00|200477.2|200167.2|200502.7|200192.7|200513.3|200203.3|200444.8|200134.8|433
1651700400000|2022-05-04 21:40:00|200503.4|200193.4|200505.1|200195.1|200524.4|200214.4|200494.3|200184.3|218
1651700700000|2022-05-04 21:45:00|200514.3|200204.3|200521.3|200211.3|200526.2|200216.2|200499.7|200189.7|179
1651701000000|2022-05-04 21:50:00|200520.6|200210.6|200504|200194|200562.3|200252.3|200502.5|200192.5|103
1651701300000|2022-05-04 21:55:00|200506|200196|200509.9|200199.9|200562.3|200252.3|200503|200193|184
1651701600000|2022-05-04 22:00:00|200508.5|200198.5|200476.9|200326.9|200561.4|200338.8|200430.3|200165.5|674
1651701900000|2022-05-04 22:05:00|200476.3|200326.3|200526|200376|200584.7|200399.1|200459.1|200302.8|380
1651702200000|2022-05-04 22:10:00|200523.1|200373.1|200537.4|200387.4|200542.3|200392.3|200467.9|200317.9|652
1651702500000|2022-05-04 22:15:00|200535.8|200385.8|200547.4|200397.4|200558.6|200408.6|200457|200258.3|373
1651702800000|2022-05-04 22:20:00|200542|200392|200539.7|200389.7|200573.4|200423.4|200488.5|200338.5|432
1651703100000|2022-05-04 22:25:00|200546.3|200396.3|200557.8|200407.8|200587.8|200437.8|200522.3|200372.3|355
1651703400000|2022-05-04 22:30:00|200562.6|200412.6|200606.1|200456.1|200666|200484.2|200549|200330.3|466
1651703700000|2022-05-04 22:35:00|200607.1|200457.1|200634.1|200484.1|200700.5|200508.1|200602.4|200384.4|338
1651704000000|2022-05-04 22:40:00|200634|200484|200691.6|200436|200740.2|200518.9|200618.3|200394.5|326
1651704300000|2022-05-04 22:45:00|200706.7|200442.8|200698.8|200548.8|200731|200561|200597.7|200377.7|357
1651704600000|2022-05-04 22:50:00|200695|200545|200694.3|200544.3|200710.4|200560.4|200679.2|200529.2|441
1651704900000|2022-05-04 22:55:00|200694.2|200544.2|200736.6|200586.6|200739.6|200589.6|200683|200533|466
1651705200000|2022-05-04 23:00:00|200740.4|200590.4|200644.6|200494.6|200740.4|200590.4|200619.3|200469.3|597
1651705500000|2022-05-04 23:05:00|200641.7|200491.7|200665.4|200515.4|200670.3|200520.3|200619.2|200469.2|452
1651705800000|2022-05-04 23:10:00|200662.6|200512.6|200668.2|200518.2|200700.3|200550.3|200655.7|200505.7|422
1651706100000|2022-05-04 23:15:00|200677.1|200527.1|200672.8|200522.8|200699.6|200549.6|200655|200505|443
1651706400000|2022-05-04 23:20:00|200674.4|200524.4|200673.5|200523.5|200700.3|200550.3|200652.8|200502.8|387
1651706700000|2022-05-04 23:25:00|200672.9|200522.9|200659.1|200509.1|200695.5|200545.5|200648.9|200498.9|383
1651707000000|2022-05-04 23:30:00|200658.6|200508.6|200666.6|200516.6|200687.8|200537.8|200656.8|200506.8|253
1651707300000|2022-05-04 23:35:00|200665.9|200515.9|200700.2|200550.2|200703.6|200553.6|200656.4|200506.4|233
1651707600000|2022-05-04 23:40:00|200704.1|200554.1|200609.4|200459.4|200708|200558|200603|200453|274
1651707900000|2022-05-04 23:45:00|200609.2|200459.2|200534.8|200384.8|200617.8|200467.8|200523.4|200373.4|403
1651708200000|2022-05-04 23:50:00|200531.7|200381.7|200422.7|200272.7|200542.9|200392.9|200396.3|200246.3|354
1651708500000|2022-05-04 23:55:00|200422.4|200272.4|200507.5|200357.5|200528|200378|200416.2|200266.2|367
1651708800000|2022-05-05 00:00:00|200506.8|200356.8|200493.4|200343.4|200530.8|200380.8|200410.9|200260.9|693
1651709100000|2022-05-05 00:05:00|200491.4|200341.4|200532.9|200382.9|200566.5|200416.5|200441.9|200291.9|734
1651709400000|2022-05-05 00:10:00|200533|200383|200579.7|200429.7|200601.6|200451.6|200462.3|200312.3|737
1651709700000|2022-05-05 00:15:00|200579.3|200429.3|200500.1|200350.1|200582.7|200432.7|200491.8|200341.8|657
1651710000000|2022-05-05 00:20:00|200508.9|200358.9|200456.3|200306.3|200529.6|200379.6|200316.3|200166.3|794
1651710300000|2022-05-05 00:25:00|200455.2|200305.2|200512.1|200362.1|200525.1|200375.1|200399.4|200249.4|742
1651710600000|2022-05-05 00:30:00|200511.3|200361.3|200426.2|200276.2|200525.2|200375.2|200419.8|200269.8|683
1651710900000|2022-05-05 00:35:00|200425.5|200275.5|200557.1|200407.1|200576|200426|200398.2|200248.2|587
1651711200000|2022-05-05 00:40:00|200558.6|200408.6|200591.4|200441.4|200599|200449|200513.9|200363.9|499
1651711500000|2022-05-05 00:45:00|200589.5|200439.5|200518.9|200368.9|200622.5|200472.5|200507.4|200357.4|524
1651711800000|2022-05-05 00:50:00|200520.9|200370.9|200531.3|200381.3|200563.8|200413.8|200480.2|200330.2|494
1651712100000|2022-05-05 00:55:00|200530.9|200380.9|200423.4|200273.4|200553.9|200403.9|200414.2|200264.2|510
1651712400000|2022-05-05 01:00:00|200427.1|200277.1|200458.6|200308.6|200482.4|200332.4|200339.4|200189.4|623
1651712700000|2022-05-05 01:05:00|200454.2|200304.2|200376.5|200226.5|200472.1|200322.1|200346.7|200196.7|570
1651713000000|2022-05-05 01:10:00|200375.4|200225.4|200374.4|200224.4|200411.2|200261.2|200309.5|200159.5|605
1651713300000|2022-05-05 01:15:00|200377.9|200227.9|200316.5|200166.5|200404.4|200254.4|200309.8|200159.8|602
1651713600000|2022-05-05 01:20:00|200315.6|200165.6|200230.8|200080.8|200320.6|200170.6|200196.8|200046.8|804
1651713900000|2022-05-05 01:25:00|200230|200080|200162.8|200012.8|200265.9|200115.9|200134|199984|753
1651714200000|2022-05-05 01:30:00|200157|200007|200243.8|200093.8|200259.9|200109.9|200134.5|199984.5|842
1651714500000|2022-05-05 01:35:00|200247|200097|200237.6|200087.6|200268.5|200118.5|200187.9|200037.9|668
1651714800000|2022-05-05 01:40:00|200235.8|200085.8|200283.6|200133.6|200347.9|200197.9|200214.7|200064.7|714
1651715100000|2022-05-05 01:45:00|200284.3|200134.3|200358.9|200208.9|200385.4|200235.4|200257.9|200107.9|584
1651715400000|2022-05-05 01:50:00|200359.2|200209.2|200376.6|200226.6|200404.3|200254.3|200290.7|200140.7|555
1651715700000|2022-05-05 01:55:00|200372.5|200222.5|200308.3|200158.3|200375.2|200225.2|200287.1|200137.1|597
1651716000000|2022-05-05 02:00:00|200307.8|200157.8|200311.9|200161.9|200347.1|200197.1|200236.6|200086.6|588
1651716300000|2022-05-05 02:05:00|200312|200162|200334.4|200184.4|200373.1|200223.1|200301.2|200151.2|596
1651716600000|2022-05-05 02:10:00|200336.5|200186.5|200418|200268|200418|200268|200302|200152|549
1651716900000|2022-05-05 02:15:00|200418.7|200268.7|200409|200259|200435.2|200285.2|200358.5|200208.5|550
1651717200000|2022-05-05 02:20:00|200409.1|200259.1|200471.3|200321.3|200487.2|200337.2|200397.5|200247.5|536
1651717500000|2022-05-05 02:25:00|200471.7|200321.7|200453.3|200303.3|200502.9|200352.9|200440.2|200290.2|451
1651717800000|2022-05-05 02:30:00|200455.6|200305.6|200376.5|200226.5|200455.6|200305.6|200370.5|200220.5|408
1651718100000|2022-05-05 02:35:00|200381.8|200231.8|200384.3|200234.3|200401.4|200251.4|200350.8|200200.8|338
1651718400000|2022-05-05 02:40:00|200383.6|200233.6|200354.6|200204.6|200395.5|200245.5|200330.2|200180.2|413
1651718700000|2022-05-05 02:45:00|200357|200207|200364.5|200214.5|200376.5|200226.5|200327.6|200177.6|379
1651719000000|2022-05-05 02:50:00|200365.2|200215.2|200362.4|200212.4|200374.5|200224.5|200329.2|200179.2|321
1651719300000|2022-05-05 02:55:00|200363.8|200213.8|200463.3|200313.3|200468.4|200318.4|200360.7|200210.7|385
1651719600000|2022-05-05 03:00:00|200463.1|200313.1|200453.8|200303.8|200483.3|200333.3|200428.1|200278.1|499
1651719900000|2022-05-05 03:05:00|200455.2|200305.2|200462.3|200312.3|200509|200359|200434.5|200284.5|502
1651720200000|2022-05-05 03:10:00|200464.8|200314.8|200476|200326|200517.4|200367.4|200436.6|200286.6|547
1651720500000|2022-05-05 03:15:00|200477.7|200327.7|200404.7|200254.7|200477.7|200327.7|200391.3|200241.3|491
1651720800000|2022-05-05 03:20:00|200405|200255|200468.1|200318.1|200478.4|200328.4|200394.7|200244.7|483
1651721100000|2022-05-05 03:25:00|200466.3|200316.3|200454.3|200304.3|200483.7|200333.7|200443.6|200293.6|523
1651721400000|2022-05-05 03:30:00|200458.6|200308.6|200492.4|200342.4|200507.8|200357.8|200447.7|200297.7|475
1651721700000|2022-05-05 03:35:00|200491.4|200341.4|200467.9|200317.9|200512.8|200362.8|200456.3|200306.3|338
1651722000000|2022-05-05 03:40:00|200469.9|200319.9|200446.1|200296.1|200479.3|200329.3|200423.8|200273.8|371
1651722300000|2022-05-05 03:45:00|200446|200296|200478.8|200328.8|200494.6|200344.6|200446|200296|394
1651722600000|2022-05-05 03:50:00|200478.2|200328.2|200545.8|200395.8|200546.3|200396.3|200473.4|200323.4|546
1651722900000|2022-05-05 03:55:00|200545.2|200395.2|200524.3|200374.3|200548.3|200398.3|200518.5|200368.5|601
1651723200000|2022-05-05 04:00:00|200525.7|200375.7|200527.1|200377.1|200558.4|200408.4|200520.2|200370.2|597
1651723500000|2022-05-05 04:05:00|200526.9|200376.9|200526|200376|200551.6|200401.6|200517|200367|453
1651723800000|2022-05-05 04:10:00|200523.1|200373.1|200484.5|200334.5|200530.7|200380.7|200481.5|200331.5|348
1651724100000|2022-05-05 04:15:00|200484.4|200334.4|200405|200255|200487.7|200337.7|200393.9|200243.9|537
1651724400000|2022-05-05 04:20:00|200405.3|200255.3|200385.3|200235.3|200409.7|200259.7|200363.9|200213.9|332
1651724700000|2022-05-05 04:25:00|200386.2|200236.2|200541.3|200391.3|200544.6|200394.6|200385.4|200235.4|560
1651725000000|2022-05-05 04:30:00|200540.2|200390.2|200497.6|200347.6|200541|200391|200487.7|200337.7|554
1651725300000|2022-05-05 04:35:00|200497.5|200347.5|200444.7|200294.7|200497.5|200347.5|200441.8|200291.8|537
1651725600000|2022-05-05 04:40:00|200450.9|200300.9|200534.9|200384.9|200538.7|200388.7|200449.4|200299.4|526
1651725900000|2022-05-05 04:45:00|200536.1|200386.1|200491.9|200341.9|200536.2|200386.2|200481.3|200331.3|589
1651726200000|2022-05-05 04:50:00|200494.6|200344.6|200433.8|200283.8|200524.2|200374.2|200422.4|200272.4|674
1651726500000|2022-05-05 04:55:00|200434.6|200284.6|200461.5|200311.5|200485.8|200335.8|200427.9|200277.9|714
1651726800000|2022-05-05 05:00:00|200459.6|200309.6|200490.1|200340.1|200490.1|200340.1|200419.3|200269.3|645
1651727100000|2022-05-05 05:05:00|200494.2|200344.2|200589.5|200439.5|200622.3|200472.3|200491.4|200341.4|664
1651727400000|2022-05-05 05:10:00|200590.6|200440.6|200506.3|200356.3|200594|200444|200501.8|200351.8|649
1651727700000|2022-05-05 05:15:00|200499.2|200349.2|200473.9|200323.9|200510.4|200360.4|200447|200297|610
1651728000000|2022-05-05 05:20:00|200490.3|200340.3|200437|200287|200506.9|200356.9|200428.6|200278.6|557
1651728300000|2022-05-05 05:25:00|200437.9|200287.9|200495.4|200345.4|200505.7|200355.7|200424.6|200274.6|543
1651728600000|2022-05-05 05:30:00|200498.6|200348.6|200462.5|200312.5|200500.2|200350.2|200440.6|200290.6|491
1651728900000|2022-05-05 05:35:00|200462.6|200312.6|200451.5|200301.5|200464.6|200314.6|200366.8|200216.8|418
1651729200000|2022-05-05 05:40:00|200450.9|200300.9|200415.5|200265.5|200469.9|200319.9|200414.6|200264.6|335
1651729500000|2022-05-05 05:45:00|200412|200262|200447.3|200297.3|200490.6|200340.6|200404.3|200254.3|434
1651729800000|2022-05-05 05:50:00|200446.7|200296.7|200444.4|200294.4|200496.7|200346.7|200426.1|200276.1|551
1651730100000|2022-05-05 05:55:00|200439.4|200289.4|200423.6|200273.6|200486.4|200336.4|200413|200263|634
1651730400000|2022-05-05 06:00:00|200419.8|200269.8|200506.8|200356.8|200529.8|200379.8|200403.3|200253.3|756
1651730700000|2022-05-05 06:05:00|200507.4|200357.4|200558.9|200408.9|200564.1|200414.1|200503.2|200353.2|778
1651731000000|2022-05-05 06:10:00|200557.8|200407.8|200560.9|200410.9|200594.1|200444.1|200449.9|200299.9|704
1651731300000|2022-05-05 06:15:00|200560.5|200410.5|200445.8|200295.8|200572.2|200422.2|200406.1|200256.1|697
1651731600000|2022-05-05 06:20:00|200445.2|200295.2|200475.1|200325.1|200550.4|200400.4|200437.8|200287.8|672
1651731900000|2022-05-05 06:25:00|200475.9|200325.9|200726.9|200576.9|200727.6|200577.6|200473.4|200323.4|715
1651732200000|2022-05-05 06:30:00|200728.3|200578.3|200768.5|200618.5|200806.6|200656.6|200721.1|200571.1|801
1651732500000|2022-05-05 06:35:00|200763.2|200613.2|200694.7|200544.7|200823.3|200673.3|200674.6|200524.6|759
1651732800000|2022-05-05 06:40:00|200694.8|200544.8|200732.4|200582.4|200744.6|200594.6|200684.2|200534.2|866
1651733100000|2022-05-05 06:45:00|200730.6|200580.6|200736.4|200586.4|200771.2|200621.2|200695.5|200545.5|732
1651733400000|2022-05-05 06:50:00|200733.9|200583.9|200824.5|200674.5|200868.6|200718.6|200709.6|200559.6|725
1651733700000|2022-05-05 06:55:00|200823.7|200673.7|200877.3|200727.3|200883.8|200733.8|200728.1|200578.1|793
1651734000000|2022-05-05 07:00:00|200876.7|200726.7|200751|200601|200876.7|200726.7|200732.3|200582.3|939
1651734300000|2022-05-05 07:05:00|200751.4|200601.4|200820|200670|200863.1|200713.1|200738.2|200588.2|909
1651734600000|2022-05-05 07:10:00|200823.3|200673.3|200889.9|200739.9|200926.5|200776.5|200797.2|200647.2|873
1651734900000|2022-05-05 07:15:00|200890|200740|200825.8|200675.8|200946|200796|200823.4|200673.4|792
1651735200000|2022-05-05 07:20:00|200826.5|200676.5|200968|200818|200974.3|200824.3|200777.2|200627.2|711
1651735500000|2022-05-05 07:25:00|200967.8|200817.8|201027.4|200877.4|201046.2|200896.2|200953.7|200803.7|846
1651735800000|2022-05-05 07:30:00|201027.5|200877.5|200871.5|200721.5|201044.4|200894.4|200860.8|200710.8|763
1651736100000|2022-05-05 07:35:00|200871.4|200721.4|200950.2|200800.2|200984.4|200834.4|200731|200581|886
1651736400000|2022-05-05 07:40:00|200948.8|200798.8|200901.5|200751.5|200990.3|200840.3|200896.8|200746.8|929
1651736700000|2022-05-05 07:45:00|200902.3|200752.3|200775.2|200625.2|200932.4|200782.4|200766.2|200616.2|815
1651737000000|2022-05-05 07:50:00|200776.9|200626.9|200795|200645|200874.9|200724.9|200736.1|200586.1|880
1651737300000|2022-05-05 07:55:00|200795.4|200645.4|200809.5|200659.5|200840.1|200690.1|200718.5|200568.5|939
1651737600000|2022-05-05 08:00:00|200805.2|200655.2|200998.3|200848.3|201015.2|200865.2|200802.7|200652.7|968
1651737900000|2022-05-05 08:05:00|200999.7|200849.7|201165|201015|201172.6|201022.6|200976.2|200826.2|786
1651738200000|2022-05-05 08:10:00|201166.5|201016.5|201146|200996|201177.2|201027.2|201058.1|200908.1|645
1651738500000|2022-05-05 08:15:00|201145.6|200995.6|201119.7|200969.7|201146.2|201029.4|200963.7|200813.7|783
1651738800000|2022-05-05 08:20:00|201120.1|200970.1|201051.3|200901.3|201125|200975|200975.3|200825.3|676
1651739100000|2022-05-05 08:25:00|201051.1|200901.1|201086.4|200936.4|201202.8|201052.8|201045.4|200895.4|600
1651739400000|2022-05-05 08:30:00|201077.6|200927.6|201040.5|200890.5|201079.7|200929.7|200988.5|200838.5|750
1651739700000|2022-05-05 08:35:00|201040.6|200890.6|201055.1|200905.1|201064.2|200914.2|201009.2|200859.2|692
1651740000000|2022-05-05 08:40:00|201055.4|200905.4|201194.9|201044.9|201210.5|201060.5|201055.4|200905.4|748
1651740300000|2022-05-05 08:45:00|201194.3|201044.3|201138.5|200988.5|201220.8|201070.8|201123.3|200973.3|612
1651740600000|2022-05-05 08:50:00|201138.4|200988.4|201051.4|200901.4|201159.4|201009.4|201033.2|200883.2|616
1651740900000|2022-05-05 08:55:00|201051.5|200901.5|200960.1|200810.1|201119.5|200969.5|200959.6|200809.6|622
1651741200000|2022-05-05 09:00:00|200959.9|200809.9|200912.6|200762.6|200983.1|200833.1|200878.7|200728.7|643
1651741500000|2022-05-05 09:05:00|200912.2|200762.2|200973.6|200823.6|201019.3|200869.3|200906.3|200756.3|701
1651741800000|2022-05-05 09:10:00|200973.3|200823.3|200918.2|200768.2|200992.6|200842.6|200906.3|200756.3|744
1651742100000|2022-05-05 09:15:00|200919.1|200769.1|200957.4|200807.4|200962.5|200812.5|200903.9|200753.9|654
1651742400000|2022-05-05 09:20:00|200956.9|200806.9|200909.6|200759.6|200957.5|200807.5|200859.2|200709.2|742
1651742700000|2022-05-05 09:25:00|200909.5|200759.5|200880.4|200730.4|200912.8|200762.8|200842.4|200692.4|774
1651743000000|2022-05-05 09:30:00|200877.5|200727.5|200901.1|200751.1|200910.1|200760.1|200821.5|200671.5|864
1651743300000|2022-05-05 09:35:00|200900.1|200750.1|200972.2|200822.2|200989.5|200839.5|200858.6|200708.6|796
1651743600000|2022-05-05 09:40:00|200971.3|200821.3|200912|200762|201002.8|200852.8|200903.7|200753.7|715
1651743900000|2022-05-05 09:45:00|200910.7|200760.7|200929.7|200779.7|200971.9|200821.9|200901.4|200751.4|791
1651744200000|2022-05-05 09:50:00|200930.7|200780.7|200880.1|200730.1|200930.7|200780.7|200862.7|200712.7|705
1651744500000|2022-05-05 09:55:00|200880.4|200730.4|200883.7|200733.7|200902.7|200752.7|200865.8|200715.8|620
1651744800000|2022-05-05 10:00:00|200883.3|200733.3|200789.4|200639.4|200898.9|200748.9|200773.6|200623.6|690
1651745100000|2022-05-05 10:05:00|200790.5|200640.5|200662.9|200512.9|200810.5|200660.5|200659|200509|663
1651745400000|2022-05-05 10:10:00|200663.1|200513.1|200550.5|200400.5|200663.1|200513.1|200538|200388|678
1651745700000|2022-05-05 10:15:00|200551|200401|200574.5|200424.5|200575.5|200425.5|200532.7|200382.7|508
1651746000000|2022-05-05 10:20:00|200574.2|200424.2|200646.8|200496.8|200703.6|200553.6|200573.4|200423.4|607
1651746300000|2022-05-05 10:25:00|200646.6|200496.6|200627|200477|200662.6|200512.6|200599.1|200449.1|473
1651746600000|2022-05-05 10:30:00|200635.1|200485.1|200698.4|200548.4|200749.3|200599.3|200616.5|200466.5|654
1651746900000|2022-05-05 10:35:00|200698.6|200548.6|200716.8|200566.8|200772.4|200622.4|200692.3|200542.3|686
1651747200000|2022-05-05 10:40:00|200716.9|200566.9|200729.9|200579.9|200772.4|200622.4|200705.3|200555.3|693
1651747500000|2022-05-05 10:45:00|200735|200585|200737.9|200587.9|200766.3|200616.3|200701.4|200551.4|657
1651747800000|2022-05-05 10:50:00|200738.4|200588.4|200761.4|200611.4|200774.9|200624.9|200731.4|200581.4|610
1651748100000|2022-05-05 10:55:00|200767.3|200617.3|200824.8|200674.8|200863|200713|200744.6|200594.6|775
1651748400000|2022-05-05 11:00:00|200823.5|200673.5|200954.6|200804.6|200970.7|200820.7|200703.5|200553.5|965
1651748700000|2022-05-05 11:05:00|200952.7|200802.7|200879.8|200729.8|200979.4|200829.4|200824.5|200674.5|891
1651749000000|2022-05-05 11:10:00|200883.6|200733.6|200995.5|200845.5|201008.2|200858.2|200864.8|200714.8|822
1651749300000|2022-05-05 11:15:00|201000.3|200850.3|200967.9|200817.9|201000.3|200850.3|200880.9|200730.9|762
1651749600000|2022-05-05 11:20:00|200968.5|200818.5|201085.6|200935.6|201085.6|200935.6|200880|200730|955
1651749900000|2022-05-05 11:25:00|201086.8|200936.8|201261|201111|201285.6|201156.2|201080.1|200930.1|838
1651750200000|2022-05-05 11:30:00|201264.1|201114.1|201147.9|200997.9|201273.1|201123.1|201071.4|200966.1|858
1651750500000|2022-05-05 11:35:00|201152|201002|201163.6|201013.6|201192.6|201078.2|201039.4|200938.3|778
1651750800000|2022-05-05 11:40:00|201171.1|201021.1|201120.9|200970.9|201199.1|201086|201033.5|200934.5|931
1651751100000|2022-05-05 11:45:00|201122.4|200972.4|201074.4|200924.4|201159.3|201027.8|201002.6|200866.3|811
1651751400000|2022-05-05 11:50:00|201025.7|200975.7|201281.2|201131.2|201289.2|201181.6|201025.2|200881.8|730
1651751700000|2022-05-05 11:55:00|201283.6|201133.6|201208.3|201058.3|201283.6|201133.6|201200|201050|699
1651752000000|2022-05-05 12:00:00|201216.5|201066.5|200931.8|200881.8|201222.2|201111.8|200903.7|200802.5|853
1651752300000|2022-05-05 12:05:00|200930.8|200880.8|200800.2|200650.2|200996.9|200894.5|200749.1|200644.9|802
1651752600000|2022-05-05 12:10:00|200771.3|200621.3|200741.2|200591.2|200837.7|200719.3|200667.7|200517.7|719
1651752900000|2022-05-05 12:15:00|200740.5|200590.5|200709.6|200559.6|200885.5|200756.5|200704.4|200554.4|713
1651753200000|2022-05-05 12:20:00|200711.9|200561.9|200711|200561|200822.9|200672.9|200581.4|200445.2|922
1651753500000|2022-05-05 12:25:00|200695.3|200545.3|200585.9|200435.9|200712.6|200562.6|200524.1|200374.1|900
1651753800000|2022-05-05 12:30:00|200578.6|200428.6|200741.1|200591.1|200761.5|200662.6|200553.6|200403.6|880
1651754100000|2022-05-05 12:35:00|200739.2|200589.2|200882.7|200732.7|200882.7|200760|200679|200543.6|771
1651754400000|2022-05-05 12:40:00|200883.8|200733.8|200716.9|200566.9|200935.1|200819.6|200657.6|200537.4|791
1651754700000|2022-05-05 12:45:00|200717|200567|200600.5|200450.5|200738.2|200619.6|200491|200405.2|823
1651755000000|2022-05-05 12:50:00|200600.8|200450.8|200771|200621|200785.3|200645.8|200546.9|200445.8|830
1651755300000|2022-05-05 12:55:00|200771.3|200621.3|200861.9|200711.9|200867.9|200765.1|200763.2|200620.1|901
1651755600000|2022-05-05 13:00:00|200864.6|200714.6|200817|200667|200918.6|200815.3|200757.7|200652.3|841
1651755900000|2022-05-05 13:05:00|200817.4|200667.4|200758.2|200608.2|200825|200725.3|200599.7|200460|789
1651756200000|2022-05-05 13:10:00|200758.3|200608.3|200818.2|200668.2|200872.3|200729.7|200734.9|200607.5|710
1651756500000|2022-05-05 13:15:00|200818|200668|200753.9|200603.9|200851.1|200750.6|200642.9|200502.1|854
1651756800000|2022-05-05 13:20:00|200754.1|200604.1|200902.7|200752.7|200911.6|200818.6|200653.7|200548|790
1651757100000|2022-05-05 13:25:00|200903.3|200753.3|200899.5|200749.5|200957.1|200845.8|200844.8|200712.9|790
1651757400000|2022-05-05 13:30:00|200891.6|200741.6|200851.5|200701.5|200900.8|200796.2|200790.3|200681.1|1013
1651757700000|2022-05-05 13:35:00|200776.5|200726.5|200722.4|200572.4|200843.1|200726.5|200613.5|200509.6|1003
1651758000000|2022-05-05 13:40:00|200722.5|200572.5|200613.6|200463.6|200723.7|200601.5|200487.5|200368.4|1021
1651758300000|2022-05-05 13:45:00|200614.1|200464.1|200984.4|200834.4|200986.9|200836.9|200547.4|200424|1046
1651758600000|2022-05-05 13:50:00|200982.4|200832.4|201097.4|200947.4|201157.7|201057.3|200980|200830|1002
1651758900000|2022-05-05 13:55:00|201075.2|200925.2|201084.8|200934.8|201270.5|201147.4|200981.4|200874.7|1050
1651759200000|2022-05-05 14:00:00|201083.6|200933.6|201558.9|201408.9|201636.4|201543.9|201065.9|200915.9|1019
1651759500000|2022-05-05 14:05:00|201558.3|201408.3|201730.2|201580.2|201857.4|201733.5|201507.9|201408.3|967
1651759800000|2022-05-05 14:10:00|201725.7|201575.7|201654.6|201504.6|201755.3|201634.9|201523.3|201373.3|989
1651760100000|2022-05-05 14:15:00|201657.1|201507.1|201525.7|201375.7|201803.4|201675.9|201444.4|201336.2|1050
1651760400000|2022-05-05 14:20:00|201517.9|201367.9|201696.1|201546.1|201738.1|201632.9|201470.8|201320.8|967
1651760700000|2022-05-05 14:25:00|201691.7|201541.7|201752.9|201602.9|201840.2|201723.4|201640.8|201521.5|949
1651761000000|2022-05-05 14:30:00|201755.3|201605.3|201527.9|201377.9|201791.8|201671|201484.7|201348.4|967
1651761300000|2022-05-05 14:35:00|201525.9|201375.9|201621.7|201571.7|201675|201575.9|201390.5|201248.1|1000
1651761600000|2022-05-05 14:40:00|201626.3|201576.3|201781.7|201631.7|201798.6|201695.8|201571.4|201476.9|900
1651761900000|2022-05-05 14:45:00|201782.1|201632.1|201992.9|201842.9|202004.9|201899.1|201646.3|201545.2|996
1651762200000|2022-05-05 14:50:00|201992.8|201842.8|201897.3|201747.3|202119.5|202006.1|201841|201739.4|1004
1651762500000|2022-05-05 14:55:00|201897|201747|201994.6|201944.6|202141.6|202050.1|201849.6|201747|1078
1651762800000|2022-05-05 15:00:00|202043.5|201893.5|202439.1|202289.1|202439.2|202343.3|201969|201867|1079
1651763100000|2022-05-05 15:05:00|202439.7|202289.7|202570.4|202420.4|202579.7|202499.1|202250.4|202131.4|1034
1651763400000|2022-05-05 15:10:00|202570|202420|202442.7|202292.7|202756|202662.4|202400.4|202290.2|1017
1651763700000|2022-05-05 15:15:00|202458.6|202308.6|202696.9|202546.9|202699|202574.8|202409.3|202304.1|973
1651764000000|2022-05-05 15:20:00|202701.8|202551.8|202789.5|202639.5|202895.9|202784.8|202648.7|202547.4|950
1651764300000|2022-05-05 15:25:00|202789.4|202639.4|202791.6|202641.6|202992.6|202842.6|202749.2|202632.9|900
1651764600000|2022-05-05 15:30:00|202792.8|202642.8|202694.8|202544.8|202875.2|202725.2|202551|202416.6|946
1651764900000|2022-05-05 15:35:00|202697.4|202547.4|202638.6|202488.6|202700.2|202597.5|202453.9|202303.9|982
1651765200000|2022-05-05 15:40:00|202643.9|202493.9|202704.4|202554.4|202806.6|202696.3|202616.5|202466.5|908
1651765500000|2022-05-05 15:45:00|202705.4|202555.4|202908.9|202758.9|202940.1|202790.1|202704.1|202554.1|912
1651765800000|2022-05-05 15:50:00|202907.6|202757.6|203169.3|203019.3|203225.3|203075.3|202892.7|202742.7|1003
1651766100000|2022-05-05 15:55:00|203170|203020|203059.4|202909.4|203217.7|203092.8|202953.5|202847.7|997
1651766400000|2022-05-05 16:00:00|203057.5|202907.5|203107|202957|203243.4|203093.4|203015.3|202865.3|923
1651766700000|2022-05-05 16:05:00|203106.2|202956.2|202853.5|202703.5|203137.5|202987.5|202831.4|202698.4|863
1651767000000|2022-05-05 16:10:00|202853.3|202703.3|202839.1|202689.1|202962.9|202827.9|202613|202494.4|898
1651767300000|2022-05-05 16:15:00|202828.7|202678.7|202749.7|202599.7|202900|202781.6|202702.8|202591|916
1651767600000|2022-05-05 16:20:00|202747.5|202597.5|202748.8|202598.8|202760.1|202653.7|202600.1|202499.8|899
1651767900000|2022-05-05 16:25:00|202754.3|202604.3|202461.4|202411.4|202754.3|202613|202461.4|202374.6|944
1651768200000|2022-05-05 16:30:00|202463.3|202413.3|202742.5|202592.5|202761.7|202658.2|202379.4|202275.9|1073
1651768500000|2022-05-05 16:35:00|202743.8|202593.8|202884.4|202734.4|202951.6|202845.2|202700.2|202589|959
1651768800000|2022-05-05 16:40:00|202884|202734|202842|202692|202893.8|202788.9|202739|202641.1|856
1651769100000|2022-05-05 16:45:00|202842.3|202692.3|202794.8|202744.8|202914.8|202812.8|202747|202645.7|775
1651769400000|2022-05-05 16:50:00|202797.1|202747.1|202708.3|202558.3|202851|202751.1|202600.7|202489.9|881
1651769700000|2022-05-05 16:55:00|202707.7|202557.7|202601.1|202551.1|202725.2|202617.3|202600.1|202511.7|823
1651770000000|2022-05-05 17:00:00|202651.3|202501.3|202395.7|202245.7|202651.3|202543.9|202251|202137.7|964
1651770300000|2022-05-05 17:05:00|202397.7|202247.7|202441.3|202291.3|202442.6|202341.4|202267.1|202165.4|840
1651770600000|2022-05-05 17:10:00|202390.5|202340.5|202556.6|202406.6|202632.5|202533.6|202388.7|202285.8|891
1651770900000|2022-05-05 17:15:00|202561|202411|202438.7|202288.7|202567.4|202456.3|202369.3|202261.7|850
1651771200000|2022-05-05 17:20:00|202437.6|202287.6|202519.2|202369.2|202559.2|202442|202398.9|202282.4|789
1651771500000|2022-05-05 17:25:00|202519.3|202369.3|202542.1|202492.1|202629.7|202527.6|202457.7|202345.8|832
1651771800000|2022-05-05 17:30:00|202542.3|202492.3|202719.3|202569.3|202807.1|202707.1|202542.3|202480.2|908
1651772100000|2022-05-05 17:35:00|202715.4|202565.4|202768.9|202618.9|202811.6|202661.6|202555|202454|919
1651772400000|2022-05-05 17:40:00|202768|202618|202743.2|202593.2|202805.6|202696.6|202595.4|202497.9|904
1651772700000|2022-05-05 17:45:00|202743.7|202593.7|202783.6|202733.6|202831.8|202734.7|202632.5|202532.1|834
1651773000000|2022-05-05 17:50:00|202783.8|202733.8|202902.2|202752.2|202955.9|202829.6|202767.3|202666.6|862
1651773300000|2022-05-05 17:55:00|202901.6|202751.6|202893.7|202743.7|202955.4|202847.2|202823.3|202718.1|816
1651773600000|2022-05-05 18:00:00|202894.6|202744.6|202868.5|202718.5|202961.3|202863.8|202810.5|202705.3|930
1651773900000|2022-05-05 18:05:00|202791.4|202741.4|202804.5|202654.5|202868.7|202757.6|202697.5|202597.9|913
1651774200000|2022-05-05 18:10:00|202802.3|202652.3|202865.4|202715.4|202942.3|202841|202720.5|202613.4|792
1651774500000|2022-05-05 18:15:00|202868.5|202718.5|202671.6|202521.6|202881.5|202756.1|202635|202485|847
1651774800000|2022-05-05 18:20:00|202669.6|202519.6|202913.5|202763.5|202944.8|202794.8|202558.4|202449.7|880
1651775100000|2022-05-05 18:25:00|202916.5|202766.5|202905|202755|202948.5|202845.2|202765.9|202615.9|878
1651775400000|2022-05-05 18:30:00|202904.7|202754.7|202906.5|202756.5|202977.8|202827.8|202813.8|202712.2|952
1651775700000|2022-05-05 18:35:00|202907.2|202757.2|202980.5|202830.5|203057|202956|202844.2|202725.8|729
1651776000000|2022-05-05 18:40:00|202981.1|202831.1|203008.3|202858.3|203060.4|202959.6|202951.6|202830.5|751
1651776300000|2022-05-05 18:45:00|202996.5|202846.5|203016.8|202866.8|203039|202937.8|202868.5|202766.1|898
1651776600000|2022-05-05 18:50:00|203017|202867|203026.1|202876.1|203036.3|202940.9|202825.2|202675.2|1003
1651776900000|2022-05-05 18:55:00|203028.7|202878.7|203143.9|202993.9|203185.9|203087.8|202962.8|202840.8|1009
1651777200000|2022-05-05 19:00:00|203141.1|202991.1|203026.3|202976.3|203192.1|203065.8|202963.4|202827.9|994
1651777500000|2022-05-05 19:05:00|203025|202975|203083.1|202933.1|203119.1|203020.1|202969.2|202862.6|947
1651777800000|2022-05-05 19:10:00|203083.5|202933.5|203087.6|202937.6|203152.6|203048.2|202927.9|202833|831
1651778100000|2022-05-05 19:15:00|203085.2|202935.2|202981.8|202831.8|203093.1|202991.7|202935.1|202810.4|794
1651778400000|2022-05-05 19:20:00|202980.8|202830.8|202871.7|202721.7|203030.2|202908.5|202842|202692|821
1651778700000|2022-05-05 19:25:00|202883|202733|202768.8|202618.8|202899.3|202749.3|202739.3|202589.3|808
1651779000000|2022-05-05 19:30:00|202768.4|202618.4|202668.5|202518.5|202891.5|202741.5|202653.7|202503.7|908
1651779300000|2022-05-05 19:35:00|202674.4|202524.4|202680.1|202530.1|202753.8|202633.9|202529.6|202405|983
1651779600000|2022-05-05 19:40:00|202680.5|202530.5|202514.7|202364.7|202680.5|202530.5|202492.6|202342.6|1002
1651779900000|2022-05-05 19:45:00|202501.3|202351.3|202726.7|202576.7|202770.3|202620.3|202450.8|202300.8|1011
1651780200000|2022-05-05 19:50:00|202724.2|202574.2|202468|202318|202724.2|202574.2|202383.5|202233.5|1117
1651780500000|2022-05-05 19:55:00|202460.7|202310.7|202384.8|202234.8|202473.3|202339.2|202306.4|202199.2|840
1651780800000|2022-05-05 20:00:00|202390.3|202240.3|202499.3|202349.3|202511|202361|202383.4|202233.4|712
1651781100000|2022-05-05 20:05:00|202499.1|202349.1|202388.4|202238.4|202499.1|202349.1|202348.8|202214.7|673
1651781400000|2022-05-05 20:10:00|202385.2|202235.2|202388.5|202238.5|202443.9|202293.9|202338.5|202188.5|647
1651781700000|2022-05-05 20:15:00|202389.2|202239.2|202386.4|202236.4|202464.2|202314.2|202374.7|202224.7|400
1651782000000|2022-05-05 20:20:00|202386.5|202236.5|202275.1|202125.1|202391.6|202241.6|202216.7|202066.7|539
1651782300000|2022-05-05 20:25:00|202277.4|202127.4|202349.8|202199.8|202351.4|202250.1|202268.9|202118.9|398
1651782600000|2022-05-05 20:30:00|202348.7|202198.7|202403.3|202253.3|202405.2|202255.2|202320.9|202170.9|393
1651782900000|2022-05-05 20:35:00|202403.4|202253.4|202388.9|202238.9|202416.7|202266.7|202388.9|202238.9|300
1651783200000|2022-05-05 20:40:00|202392.4|202242.4|202354|202204|202431.5|202281.5|202347.5|202197.5|386
1651783500000|2022-05-05 20:45:00|202351|202201|202393.7|202243.7|202404.5|202254.5|202343.6|202193.6|408
1651783800000|2022-05-05 20:50:00|202393.4|202243.4|202399.6|202249.6|202409.8|202259.8|202377.4|202227.4|241
1651784100000|2022-05-05 20:55:00|202404.5|202254.5|202543|202233|202552.7|202297.3|202388.5|202155.7|540
1651784400000|2022-05-05 21:00:00|202558.9|202248.9|202636.1|202326.1|202636.1|202326.1|202558.9|202248.9|45
1651784700000|2022-05-05 21:05:00|202621.6|202311.6|202485.2|202175.2|202641.4|202331.4|202441.3|202131.3|152
1651785000000|2022-05-05 21:10:00|202467.3|202157.3|202442.4|202132.4|202486.4|202176.4|202358.4|202048.4|559
1651785300000|2022-05-05 21:15:00|202426.9|202116.9|202523.6|202213.6|202564.8|202254.8|202383.7|202073.7|144
1651785600000|2022-05-05 21:20:00|202482.4|202172.4|202464|202154|202570.7|202260.7|202458.6|202148.6|87
1651785900000|2022-05-05 21:25:00|202466|202156|202418.6|202108.6|202524.4|202214.4|202372.1|202062.1|351
1651786200000|2022-05-05 21:30:00|202423.5|202113.5|202420.1|202110.1|202470.4|202160.4|202375.2|202065.2|297
1651786500000|2022-05-05 21:35:00|202413.2|202103.2|202427.1|202117.1|202458.7|202148.7|202355.1|202045.1|302
1651786800000|2022-05-05 21:40:00|202424.1|202114.1|202455.8|202145.8|202469.3|202159.3|202370.2|202060.2|162
1651787100000|2022-05-05 21:45:00|202485.6|202175.6|202471.8|202161.8|202502.3|202192.3|202383|202073|120
1651787400000|2022-05-05 21:50:00|202476.8|202166.8|202464.4|202154.4|202544.2|202234.2|202367.9|202057.9|143
1651787700000|2022-05-05 21:55:00|202463|202153|202452.3|202142.3|202541.9|202231.9|202383|202073|134
1651788000000|2022-05-05 22:00:00|202456.9|202146.9|202349.8|202199.8|202487.2|202235.2|202327.4|202098.3|579
1651788300000|2022-05-05 22:05:00|202351.1|202201.1|202341.9|202191.9|202445.4|202208|202316.4|202140.6|314
1651788600000|2022-05-05 22:10:00|202343.8|202193.8|202324.1|202174.1|202353.1|202203.1|202302.7|202152.7|321
1651788900000|2022-05-05 22:15:00|202322.8|202172.8|202391.4|202241.4|202397.2|202247.2|202302.1|202152.1|406
1651789200000|2022-05-05 22:20:00|202394.8|202244.8|202434.1|202284.1|202487.4|202337.4|202373.7|202223.7|505
1651789500000|2022-05-05 22:25:00|202434.2|202284.2|202423.8|202273.8|202449.1|202299.1|202413.9|202263.9|408
1651789800000|2022-05-05 22:30:00|202423|202273|202350|202200|202449.7|202299.7|202331.4|202181.4|433
1651790100000|2022-05-05 22:35:00|202349.8|202199.8|202305.5|202155.5|202362.1|202212.1|202295.8|202145.8|497
1651790400000|2022-05-05 22:40:00|202301.5|202151.5|202302.8|202152.8|202333.6|202183.6|202287.9|202137.9|476
1651790700000|2022-05-05 22:45:00|202301.6|202151.6|202307.2|202157.2|202326|202176|202264.2|202114.2|462
1651791000000|2022-05-05 22:50:00|202307.6|202157.6|202302.3|202152.3|202318.7|202168.7|202259|202109|358
1651791300000|2022-05-05 22:55:00|202301.1|202151.1|202240.6|202090.6|202310.9|202160.9|202221.5|202071.5|376
1651791600000|2022-05-05 23:00:00|202237.6|202087.6|202274.2|202124.2|202296.2|202146.2|202237.2|202087.2|370
1651791900000|2022-05-05 23:05:00|202273.7|202123.7|202310.7|202160.7|202325.4|202175.4|202268|202118|461
1651792200000|2022-05-05 23:10:00|202307.1|202157.1|202333.9|202183.9|202356.3|202206.3|202303.3|202153.3|556
1651792500000|2022-05-05 23:15:00|202325.6|202175.6|202372.4|202222.4|202374.8|202224.8|202300.5|202150.5|616
1651792800000|2022-05-05 23:20:00|202372|202222|202331.6|202181.6|202376.9|202226.9|202327.9|202177.9|502
1651793100000|2022-05-05 23:25:00|202330.5|202180.5|202324.9|202174.9|202369|202219|202295.4|202145.4|371
1651793400000|2022-05-05 23:30:00|202325.8|202175.8|202315.5|202165.5|202329.3|202179.3|202283.9|202133.9|391
1651793700000|2022-05-05 23:35:00|202315.2|202165.2|202337.1|202187.1|202348|202198|202295.2|202145.2|369
1651794000000|2022-05-05 23:40:00|202330.5|202180.5|202294.1|202144.1|202344.4|202194.4|202260.2|202110.2|525
1651794300000|2022-05-05 23:45:00|202294.2|202144.2|202335.6|202185.6|202359.1|202209.1|202280.2|202130.2|615
1651794600000|2022-05-05 23:50:00|202335.9|202185.9|202242.6|202092.6|202339.4|202189.4|202210.6|202060.6|557
1651794900000|2022-05-05 23:55:00|202247|202097|202252|202102|202262.6|202112.6|202215|202065|530
1651795200000|2022-05-06 00:00:00|202253.8|202103.8|202312.3|202162.3|202344.5|202194.5|202204.3|202054.3|600
1651795500000|2022-05-06 00:05:00|202314|202164|202428.3|202278.3|202467.3|202317.3|202308.1|202158.1|555
1651795800000|2022-05-06 00:10:00|202428.5|202278.5|202496.6|202346.6|202515.4|202365.4|202425.8|202275.8|513
1651796100000|2022-05-06 00:15:00|202498.1|202348.1|202255.3|202105.3|202507.1|202357.1|202248.9|202098.9|709
1651796400000|2022-05-06 00:20:00|202257|202107|202184|202034|202267.3|202117.3|202126.1|201976.1|727
1651796700000|2022-05-06 00:25:00|202183.3|202033.3|202242.1|202092.1|202242.6|202092.6|202182.2|202032.2|723
1651797000000|2022-05-06 00:30:00|202242.7|202092.7|202325.3|202175.3|202370.9|202220.9|202231.1|202081.1|624
1651797300000|2022-05-06 00:35:00|202325.1|202175.1|202330.8|202180.8|202356.4|202206.4|202309.5|202159.5|475
1651797600000|2022-05-06 00:40:00|202331.4|202181.4|202299.6|202149.6|202336.1|202186.1|202265.2|202115.2|442
1651797900000|2022-05-06 00:45:00|202302.9|202152.9|202343|202193|202371.7|202221.7|202268.7|202118.7|537
1651798200000|2022-05-06 00:50:00|202347.6|202197.6|202354.3|202204.3|202411.7|202261.7|202306.5|202156.5|712
1651798500000|2022-05-06 00:55:00|202348.4|202198.4|202468.5|202318.5|202528.6|202378.6|202346.6|202196.6|774
1651798800000|2022-05-06 01:00:00|202468.1|202318.1|202549.7|202399.7|202619.3|202469.3|202454.1|202304.1|641
1651799100000|2022-05-06 01:05:00|202550|202400|202419.7|202269.7|202552.5|202402.5|202412.9|202262.9|604
1651799400000|2022-05-06 01:10:00|202418.6|202268.6|202544.5|202394.5|202555.2|202405.2|202402.7|202252.7|552
1651799700000|2022-05-06 01:15:00|202547.5|202397.5|202555.7|202405.7|202644.7|202494.7|202536.1|202386.1|797
1651800000000|2022-05-06 01:20:00|202555.3|202405.3|202754|202604|202861.8|202711.8|202554.5|202404.5|842
1651800300000|2022-05-06 01:25:00|202754.5|202604.5|202663.5|202513.5|202763.1|202613.1|202612.5|202462.5|651
1651800600000|2022-05-06 01:30:00|202661.8|202511.8|202843.6|202693.6|202874.9|202724.9|202630.5|202480.5|733
1651800900000|2022-05-06 01:35:00|202844.5|202694.5|202854.5|202704.5|202923|202773|202798.7|202648.7|701
1651801200000|2022-05-06 01:40:00|202853.2|202703.2|202858.7|202708.7|202887|202737|202754.2|202604.2|713
1651801500000|2022-05-06 01:45:00|202860.3|202710.3|202917.8|202767.8|202965.3|202815.3|202828.5|202678.5|813
1651801800000|2022-05-06 01:50:00|202917.5|202767.5|202793.4|202643.4|202938.9|202788.9|202739|202589|854
1651802100000|2022-05-06 01:55:00|202801.9|202651.9|202806.1|202656.1|202873.4|202723.4|202775.5|202625.5|719
1651802400000|2022-05-06 02:00:00|202809.1|202659.1|202733.8|202583.8|202816.2|202666.2|202685|202535|782
1651802700000|2022-05-06 02:05:00|202755.5|202605.5|202833|202683|202909|202759|202742.2|202592.2|716
1651803000000|2022-05-06 02:10:00|202833.8|202683.8|202803.4|202653.4|202865.8|202715.8|202770.6|202620.6|654
1651803300000|2022-05-06 02:15:00|202802.7|202652.7|202716.3|202566.3|202850.3|202700.3|202704.2|202554.2|614
1651803600000|2022-05-06 02:20:00|202717.9|202567.9|202749|202599|202763.6|202613.6|202698.9|202548.9|562
1651803900000|2022-05-06 02:25:00|202743.3|202593.3|202629.9|202479.9|202754.1|202604.1|202590.8|202440.8|596
1651804200000|2022-05-06 02:30:00|202634|202484|202634.9|202484.9|202685.1|202535.1|202551.5|202401.5|645
1651804500000|2022-05-06 02:35:00|202634.4|202484.4|202635.6|202485.6|202714.7|202564.7|202631.1|202481.1|604
1651804800000|2022-05-06 02:40:00|202632.3|202482.3|202642.6|202492.6|202707.7|202557.7|202628|202478|700
1651805100000|2022-05-06 02:45:00|202634.4|202484.4|202652.5|202502.5|202721.4|202571.4|202627.8|202477.8|667
1651805400000|2022-05-06 02:50:00|202653.3|202503.3|202549.2|202399.2|202657.7|202507.7|202518.9|202368.9|668
1651805700000|2022-05-06 02:55:00|202549.6|202399.6|202604.3|202454.3|202628|202478|202504.2|202354.2|584
1651806000000|2022-05-06 03:00:00|202600.7|202450.7|202576.7|202426.7|202609.6|202459.6|202542|202392|525
1651806300000|2022-05-06 03:05:00|202572.8|202422.8|202530.2|202380.2|202614.3|202464.3|202517.2|202367.2|466
1651806600000|2022-05-06 03:10:00|202535.4|202385.4|202535.5|202385.5|202542.9|202392.9|202472.1|202322.1|523
1651806900000|2022-05-06 03:15:00|202534.9|202384.9|202524|202374|202553.9|202403.9|202478.5|202328.5|502
1651807200000|2022-05-06 03:20:00|202522.2|202372.2|202513.2|202363.2|202576.2|202426.2|202500|202350|472
1651807500000|2022-05-06 03:25:00|202512|202362|202573.4|202423.4|202580.5|202430.5|202508|202358|436
1651807800000|2022-05-06 03:30:00|202572.3|202422.3|202479.3|202329.3|202572.3|202422.3|202475.1|202325.1|514
1651808100000|2022-05-06 03:35:00|202479.4|202329.4|202440.8|202290.8|202481.3|202331.3|202412|202262|528
1651808400000|2022-05-06 03:40:00|202443.9|202293.9|202486|202336|202519.5|202369.5|202443.1|202293.1|399
1651808700000|2022-05-06 03:45:00|202487.5|202337.5|202454.1|202304.1|202495.4|202345.4|202437|202287|391
1651809000000|2022-05-06 03:50:00|202453.5|202303.5|202431.3|202281.3|202476.4|202326.4|202416.7|202266.7|478
1651809300000|2022-05-06 03:55:00|202431.5|202281.5|202466.7|202316.7|202480|202330|202418.4|202268.4|312
1651809600000|2022-05-06 04:00:00|202468.5|202318.5|202441.1|202291.1|202475.2|202325.2|202425.4|202275.4|414
1651809900000|2022-05-06 04:05:00|202442.9|202292.9|202445.1|202295.1|202465.5|202315.5|202400.2|202250.2|693
1651810200000|2022-05-06 04:10:00|202446.3|202296.3|202512.7|202362.7|202513.5|202363.5|202438.8|202288.8|638
1651810500000|2022-05-06 04:15:00|202513.1|202363.1|202522.4|202372.4|202544.6|202394.6|202508|202358|607
1651810800000|2022-05-06 04:20:00|202524.3|202374.3|202520.2|202370.2|202589|202439|202512.3|202362.3|551
1651811100000|2022-05-06 04:25:00|202519.3|202369.3|202569|202419|202573.1|202423.1|202513.4|202363.4|421
1651811400000|2022-05-06 04:30:00|202568.9|202418.9|202588.6|202438.6|202611.2|202461.2|202567|202417|490
1651811700000|2022-05-06 04:35:00|202588.7|202438.7|202608.5|202458.5|202624.7|202474.7|202582.7|202432.7|367
1651812000000|2022-05-06 04:40:00|202608.7|202458.7|202565.8|202415.8|202624.8|202474.8|202556.4|202406.4|256
1651812300000|2022-05-06 04:45:00|202565.6|202415.6|202620|202470|202623.7|202473.7|202565.1|202415.1|289
1651812600000|2022-05-06 04:50:00|202620.3|202470.3|202554.3|202404.3|202646.4|202496.4|202550.3|202400.3|280
1651812900000|2022-05-06 04:55:00|202555.7|202405.7|202513.9|202363.9|202563.4|202413.4|202467.8|202317.8|267
1651813200000|2022-05-06 05:00:00|202512.2|202362.2|202545.9|202395.9|202604.2|202454.2|202512.2|202362.2|421
1651813500000|2022-05-06 05:05:00|202544.1|202394.1|202677.9|202527.9|202685.9|202535.9|202513.5|202363.5|418
1651813800000|2022-05-06 05:10:00|202673.6|202523.6|202591.8|202441.8|202684.6|202534.6|202568.6|202418.6|462
1651814100000|2022-05-06 05:15:00|202592.3|202442.3|202557.7|202407.7|202636.9|202486.9|202511.9|202361.9|588
1651814400000|2022-05-06 05:20:00|202557.3|202407.3|202538.9|202388.9|202571|202421|202499.8|202349.8|619
1651814700000|2022-05-06 05:25:00|202538.8|202388.8|202464.8|202314.8|202556.6|202406.6|202432.1|202282.1|592
1651815000000|2022-05-06 05:30:00|202465.6|202315.6|202489.8|202339.8|202514.6|202364.6|202447.8|202297.8|506
1651815300000|2022-05-06 05:35:00|202491|202341|202395.2|202245.2|202517.5|202367.5|202391.8|202241.8|619
1651815600000|2022-05-06 05:40:00|202401|202251|202419.1|202269.1|202523.9|202373.9|202391.5|202241.5|692
1651815900000|2022-05-06 05:45:00|202419.9|202269.9|202498.3|202348.3|202503.1|202353.1|202415.8|202265.8|636
1651816200000|2022-05-06 05:50:00|202498.6|202348.6|202481.6|202331.6|202519.8|202369.8|202460.4|202310.4|469
1651816500000|2022-05-06 05:55:00|202480.9|202330.9|202489.4|202339.4|202548.6|202398.6|202471|202321|572
1651816800000|2022-05-06 06:00:00|202490.9|202340.9|202389.8|202239.8|202547.9|202397.9|202386|202236|692
1651817100000|2022-05-06 06:05:00|202389.6|202239.6|202390.2|202240.2|202440.5|202290.5|202382.2|202232.2|648
1651817400000|2022-05-06 06:10:00|202387.4|202237.4|202296.9|202146.9|202397.1|202247.1|202294|202144|649
1651817700000|2022-05-06 06:15:00|202302.5|202152.5|202464.8|202314.8|202507.5|202357.5|202295.1|202145.1|585
1651818000000|2022-05-06 06:20:00|202464.4|202314.4|202376.9|202226.9|202464.7|202314.7|202328.2|202178.2|709
1651818300000|2022-05-06 06:25:00|202375.9|202225.9|202536|202386|202575|202425|202375.9|202225.9|659
1651818600000|2022-05-06 06:30:00|202548|202398|202338.9|202188.9|202579.1|202429.1|202334.6|202184.6|741
1651818900000|2022-05-06 06:35:00|202335.4|202185.4|202394.6|202244.6|202425.4|202275.4|202300|202150|700
1651819200000|2022-05-06 06:40:00|202402.5|202252.5|202348|202198|202424.8|202274.8|202339.9|202189.9|607
1651819500000|2022-05-06 06:45:00|202348.7|202198.7|202429.9|202279.9|202429.9|202279.9|202309.8|202159.8|634
1651819800000|2022-05-06 06:50:00|202429.5|202279.5|202622.7|202472.7|202622.7|202472.7|202402.3|202252.3|722
1651820100000|2022-05-06 06:55:00|202625.4|202475.4|202849.3|202699.3|202941.9|202791.9|202523.7|202373.7|864
1651820400000|2022-05-06 07:00:00|202844.7|202694.7|202688.4|202538.4|202924.6|202774.6|202683.4|202533.4|949
1651820700000|2022-05-06 07:05:00|202681.6|202531.6|202738.6|202588.6|202746.1|202596.1|202593.2|202443.2|927
1651821000000|2022-05-06 07:10:00|202738.7|202588.7|202648|202498|202923.2|202773.2|202630.5|202480.5|952
1651821300000|2022-05-06 07:15:00|202645.9|202495.9|202626.7|202476.7|202723.8|202573.8|202550.5|202400.5|922
1651821600000|2022-05-06 07:20:00|202626.3|202476.3|202747|202597|202866.4|202716.4|202624|202474|971
1651821900000|2022-05-06 07:25:00|202752.6|202602.6|202802.5|202652.5|202858.7|202708.7|202670.9|202520.9|942
1651822200000|2022-05-06 07:30:00|202802.2|202652.2|203014.9|202864.9|203057.3|202907.3|202801.9|202651.9|906
1651822500000|2022-05-06 07:35:00|203019|202869|202999.3|202849.3|203019|202869|202838.1|202688.1|938
1651822800000|2022-05-06 07:40:00|202999.1|202849.1|202859.8|202709.8|203009.8|202859.8|202828.5|202678.5|884
1651823100000|2022-05-06 07:45:00|202863.1|202713.1|202845.9|202695.9|202941.7|202791.7|202816|202666|911
1651823400000|2022-05-06 07:50:00|202846.4|202696.4|202475|202325|202888.6|202738.6|202402.6|202252.6|921
1651823700000|2022-05-06 07:55:00|202474.4|202324.4|202734.7|202584.7|202771.9|202621.9|202416.5|202266.5|917
1651824000000|2022-05-06 08:00:00|202731.7|202581.7|202667|202517|202839.8|202709.5|202647.2|202497.2|1080
1651824300000|2022-05-06 08:05:00|202666.4|202516.4|202526.7|202376.7|202672.7|202549.5|202391.1|202241.1|970
1651824600000|2022-05-06 08:10:00|202529.3|202379.3|202626.3|202476.3|202643|202493|202462|202312|1000
1651824900000|2022-05-06 08:15:00|202630.1|202480.1|202393.7|202243.7|202656.4|202506.4|202340.2|202190.2|1013
1651825200000|2022-05-06 08:20:00|202394.5|202244.5|202373.1|202223.1|202420.1|202270.1|202258.2|202108.2|1012
1651825500000|2022-05-06 08:25:00|202375.1|202225.1|202258|202108|202419.8|202269.8|202223.9|202073.9|1022
1651825800000|2022-05-06 08:30:00|202256.1|202106.1|201963.2|201813.2|202300.6|202150.6|201960.2|201810.2|1037
1651826100000|2022-05-06 08:35:00|201960.5|201810.5|202039.7|201889.7|202070.5|201920.5|201867.6|201717.6|994
1651826400000|2022-05-06 08:40:00|202040.7|201890.7|202062|201912|202152.8|202002.8|201991.4|201841.4|1010
1651826700000|2022-05-06 08:45:00|202064.2|201914.2|202121|201971|202150.2|202000.2|202013.3|201863.3|891
1651827000000|2022-05-06 08:50:00|202116.9|201966.9|202305.8|202155.8|202338.8|202188.8|202092.5|201942.5|820
1651827300000|2022-05-06 08:55:00|202309.8|202159.8|202208.8|202058.8|202311.6|202161.6|202090.1|201940.1|774
1651827600000|2022-05-06 09:00:00|202208.7|202058.7|202140.5|201990.5|202282.9|202132.9|202133.5|201983.5|885
1651827900000|2022-05-06 09:05:00|202141.3|201991.3|202253.5|202103.5|202270.3|202120.3|202103.1|201953.1|730
1651828200000|2022-05-06 09:10:00|202253.6|202103.6|202255.4|202105.4|202262.7|202112.7|202161|202011|671
1651828500000|2022-05-06 09:15:00|202254.8|202104.8|202134.4|201984.4|202274|202124|202083.7|201933.7|785
1651828800000|2022-05-06 09:20:00|202139|201989|202134.9|201984.9|202221.9|202071.9|202043.7|201893.7|689
1651829100000|2022-05-06 09:25:00|202136.3|201986.3|202092.7|201942.7|202179.3|202029.3|202031.7|201881.7|765
1651829400000|2022-05-06 09:30:00|202092.9|201942.9|201967.1|201817.1|202099.7|201949.7|201899.8|201749.8|736
1651829700000|2022-05-06 09:35:00|201966.7|201816.7|201889.2|201739.2|201985.4|201837.2|201872.2|201722.2|770
1651830000000|2022-05-06 09:40:00|201887.6|201737.6|202008.8|201858.8|202041.9|201891.9|201878.2|201728.2|694
1651830300000|2022-05-06 09:45:00|202000.7|201850.7|202015.1|201865.1|202051.1|201901.1|201914.5|201764.5|697
1651830600000|2022-05-06 09:50:00|202007.1|201857.1|202006.3|201856.3|202064.6|201947.4|201973.1|201823.1|707
1651830900000|2022-05-06 09:55:00|202012.4|201862.4|201820.4|201670.4|202030.6|201880.6|201806.7|201656.7|801
1651831200000|2022-05-06 10:00:00|201824|201674|201810.8|201660.8|201851.8|201701.8|201784.6|201634.6|723
1651831500000|2022-05-06 10:05:00|201811.7|201661.7|201750|201600|201814.4|201664.4|201615.5|201465.5|838
1651831800000|2022-05-06 10:10:00|201749.5|201599.5|201943.4|201793.4|201981.9|201831.9|201670.4|201559.7|763
1651832100000|2022-05-06 10:15:00|201942.5|201792.5|202126.6|201976.6|202187.7|202037.7|201942.5|201792.5|700
1651832400000|2022-05-06 10:20:00|202126.1|201976.1|202107.4|201957.4|202166.7|202016.7|202065.8|201915.8|694
1651832700000|2022-05-06 10:25:00|202101.2|201951.2|202087.1|201937.1|202120.3|201970.3|202072.2|201922.2|653
1651833000000|2022-05-06 10:30:00|202086.8|201936.8|202067.3|201917.3|202093.2|201943.2|201847.2|201697.2|874
1651833300000|2022-05-06 10:35:00|202064.7|201914.7|202093.6|201943.6|202116.3|201966.3|201947.5|201813.9|740
1651833600000|2022-05-06 10:40:00|202093.9|201943.9|202108.3|201958.3|202135.7|201985.7|202053.2|201903.2|697
1651833900000|2022-05-06 10:45:00|202108.2|201958.2|202055.1|201905.1|202150.8|202000.8|202035.6|201885.6|726
1651834200000|2022-05-06 10:50:00|202052.5|201902.5|202049.2|201899.2|202080|201973|201908|201770.4|780
1651834500000|2022-05-06 10:55:00|202044.8|201894.8|202119.8|201969.8|202163.3|202030.3|202006|201871|762
1651834800000|2022-05-06 11:00:00|202122.5|201972.5|202225.2|202075.2|202231.2|202081.2|202075.5|201952.7|718
1651835100000|2022-05-06 11:05:00|202226.6|202076.6|202269.4|202119.4|202320.9|202170.9|202207.4|202057.4|746
1651835400000|2022-05-06 11:10:00|202270.4|202120.4|202344.2|202194.2|202367.7|202217.7|202246.4|202096.4|685
1651835700000|2022-05-06 11:15:00|202344|202194|202439|202289|202454|202304|202309.1|202159.1|693
1651836000000|2022-05-06 11:20:00|202439.4|202289.4|202319.1|202169.1|202441.2|202291.2|202281.7|202131.7|751
1651836300000|2022-05-06 11:25:00|202320.2|202170.2|202315.6|202165.6|202364.3|202214.3|202262.1|202135.7|777
1651836600000|2022-05-06 11:30:00|202313.2|202163.2|202328|202178|202445.2|202315.7|202286.2|202136.2|757
1651836900000|2022-05-06 11:35:00|202328.5|202178.5|202315.2|202165.2|202359|202209|202287.1|202137.1|708
1651837200000|2022-05-06 11:40:00|202315.1|202165.1|202303.9|202153.9|202349.8|202199.8|202229|202079|668
1651837500000|2022-05-06 11:45:00|202303|202153|202447.7|202297.7|202459.9|202309.9|202284|202134|595
1651837800000|2022-05-06 11:50:00|202446.6|202296.6|202413.3|202263.3|202452.4|202302.4|202390.4|202240.4|564
1651838100000|2022-05-06 11:55:00|202413.6|202263.6|202408.7|202258.7|202476.2|202326.2|202341.4|202191.4|823
1651838400000|2022-05-06 12:00:00|202410|202260|202161|202011|202410|202260|202132.7|201991.8|864
1651838700000|2022-05-06 12:05:00|202163.4|202013.4|201865.2|201815.2|202163.4|202013.4|201863.8|201753.7|742
1651839000000|2022-05-06 12:10:00|201864.4|201814.4|202114.1|201964.1|202119.5|201979.8|201864.4|201760.4|712
1651839300000|2022-05-06 12:15:00|202114.2|201964.2|202169.8|202019.8|202213.6|202077.2|202084.9|201934.9|630
1651839600000|2022-05-06 12:20:00|202171.9|202021.9|202004.5|201854.5|202208|202106.3|201968.5|201843.8|715
1651839900000|2022-05-06 12:25:00|202004.4|201854.4|201975.5|201825.5|202047.5|201897.5|201850.3|201700.3|754
1651840200000|2022-05-06 12:30:00|202018.3|201708.3|201643|201493|202020|201869|201499.9|201349.9|991
1651840500000|2022-05-06 12:35:00|201637.5|201487.5|201386|201236|201679.5|201529.5|201329.1|201179.1|1084
1651840800000|2022-05-06 12:40:00|201377.5|201227.5|201649.3|201499.3|201690.1|201540.1|201358|201208|1077
1651841100000|2022-05-06 12:45:00|201649|201499|202118.5|201968.5|202120.8|201970.8|201610.6|201460.6|1056
1651841400000|2022-05-06 12:50:00|202134.1|201984.1|202321.5|202171.5|202371.2|202221.2|201980|201830|1055
1651841700000|2022-05-06 12:55:00|202321.6|202171.6|202367.7|202217.7|202493.3|202343.3|202189.1|202039.1|1093
1651842000000|2022-05-06 13:00:00|202389.6|202239.6|202240.9|202090.9|202389.6|202239.6|202035.5|201889.8|1072
1651842300000|2022-05-06 13:05:00|202240.8|202090.8|202028.9|201878.9|202244.4|202116.1|202021.9|201871.9|1048
1651842600000|2022-05-06 13:10:00|202031.7|201881.7|201796.9|201646.9|202075.9|201980.7|201786.5|201636.5|1047
1651842900000|2022-05-06 13:15:00|201809.4|201659.4|201865.7|201715.7|202001.8|201851.8|201792.6|201642.6|1021
1651843200000|2022-05-06 13:20:00|201867.2|201717.2|201952.8|201802.8|202012.8|201893|201788.5|201638.5|974
1651843500000|2022-05-06 13:25:00|201971|201821|202029.8|201879.8|202037.6|201945.7|201860.4|201710.4|938
1651843800000|2022-05-06 13:30:00|202021.8|201871.8|202071.5|201921.5|202094.4|201969.7|201896.1|201746.1|757
1651844100000|2022-05-06 13:35:00|202074.5|201924.5|202280.1|202130.1|202327.1|202177.1|202043.5|201924.5|996
1651844400000|2022-05-06 13:40:00|202284.3|202134.3|202266.9|202116.9|202357.4|202207.4|202020.3|201883.8|1130
1651844700000|2022-05-06 13:45:00|202268.9|202118.9|202090.3|201940.3|202412.3|202277.2|202024.4|201874.4|1088
1651845000000|2022-05-06 13:50:00|202089.6|201939.6|201706.2|201556.2|202092.3|201942.3|201609.9|201459.9|1042
1651845300000|2022-05-06 13:55:00|201705.9|201555.9|201841.1|201691.1|201891.6|201757.2|201679.3|201529.3|1044
1651845600000|2022-05-06 14:00:00|201844.9|201694.9|201460|201310|201857.9|201707.9|201386|201263.5|1077
1651845900000|2022-05-06 14:05:00|201458.7|201308.7|201592.6|201442.6|201592.6|201442.6|201374.3|201224.3|1116
1651846200000|2022-05-06 14:10:00|201598.3|201448.3|201510.8|201360.8|201712.1|201572|201430.9|201280.9|1056
1651846500000|2022-05-06 14:15:00|201509.6|201359.6|201262|201112|201545.5|201429.3|201054.4|200943.5|1079
1651846800000|2022-05-06 14:20:00|201261.1|201111.1|201310.8|201160.8|201402.6|201283.8|201200|201063.4|1124
1651847100000|2022-05-06 14:25:00|201311.5|201161.5|201461.1|201311.1|201466.7|201362.5|201216|201106|1053
1651847400000|2022-05-06 14:30:00|201458.1|201308.1|201516.3|201366.3|201548.7|201450.9|201325.8|201175.8|1034
1651847700000|2022-05-06 14:35:00|201516.1|201366.1|201452.2|201302.2|201598.9|201498.3|201384.4|201285|977
1651848000000|2022-05-06 14:40:00|201387.1|201237.1|201415.8|201265.8|201462.9|201360.2|201243|201093|1076
1651848300000|2022-05-06 14:45:00|201421.6|201271.6|201064.5|201014.5|201432.3|201282.3|201064.5|200992.1|1031
1651848600000|2022-05-06 14:50:00|201111|200961|201091.8|200941.8|201196.6|201052.3|201004.6|200854.6|1043
1651848900000|2022-05-06 14:55:00|201095.3|200945.3|201078.2|201028.2|201136.6|201028.9|200854.9|200704.9|1069
1651849200000|2022-05-06 15:00:00|201077.1|201027.1|201345.2|201195.2|201346.8|201196.8|201047.8|200929.3|1036
1651849500000|2022-05-06 15:05:00|201347.5|201197.5|201145.4|200995.4|201400.4|201251|201048.4|200949.7|922
1651849800000|2022-05-06 15:10:00|201147.5|200997.5|201106.3|200956.3|201276.6|201167.6|201045|200941.9|966
1651850100000|2022-05-06 15:15:00|201104.2|200954.2|200980.2|200830.2|201160.5|201064.6|200968.2|200818.2|973
1651850400000|2022-05-06 15:20:00|200979.6|200829.6|200820.7|200670.7|200997.8|200866.8|200767.5|200642.9|933
1651850700000|2022-05-06 15:25:00|200820.1|200670.1|200896.4|200746.4|200956.3|200814.3|200792.2|200642.2|958
1651851000000|2022-05-06 15:30:00|200896|200746|201056.4|200906.4|201071.9|200969.3|200850.3|200700.3|1012
1651851300000|2022-05-06 15:35:00|201055.5|200905.5|201183.8|201033.8|201191.5|201041.5|201050.3|200900.3|889
1651851600000|2022-05-06 15:40:00|201183.9|201033.9|201133.6|200983.6|201288.6|201138.6|201064.4|200914.4|986
1651851900000|2022-05-06 15:45:00|201133.3|200983.3|201093.1|200943.1|201233.4|201083.4|201010.4|200885.3|874
1651852200000|2022-05-06 15:50:00|201093|200943|201174.6|201024.6|201183.5|201074.1|201000.3|200879.5|897
1651852500000|2022-05-06 15:55:00|201175.8|201025.8|201196.2|201046.2|201196.2|201080.5|201053.4|200903.4|893
1651852800000|2022-05-06 16:00:00|201195.3|201045.3|201067.5|200917.5|201231.6|201081.6|200923|200773|915
1651853100000|2022-05-06 16:05:00|201067.1|200917.1|201033|200883|201070.1|200920.1|200826.4|200676.4|873
1651853400000|2022-05-06 16:10:00|201032.9|200882.9|201359.5|201209.5|201390.2|201240.2|201015.8|200879.7|895
1651853700000|2022-05-06 16:15:00|201361|201211|201308.8|201158.8|201384.8|201234.8|201196.4|201046.4|925
1651854000000|2022-05-06 16:20:00|201310.9|201160.9|201149.2|200999.2|201310.9|201160.9|201065.8|200915.8|987
1651854300000|2022-05-06 16:25:00|201143.8|200993.8|201116.7|200966.7|201154.8|201048.9|201011.5|200894.7|947
1651854600000|2022-05-06 16:30:00|201116.8|200966.8|201027.5|200877.5|201155.5|201005.5|200973.3|200835.2|869
1651854900000|2022-05-06 16:35:00|201026.5|200876.5|201109.1|200959.1|201218|201068|200982.3|200832.3|950
1651855200000|2022-05-06 16:40:00|201111.1|200961.1|200958|200808|201164.4|201014.4|200934.6|200793.1|908
1651855500000|2022-05-06 16:45:00|200956.5|200806.5|201031.8|200881.8|201041.3|200896.1|200894.9|200786.5|759
1651855800000|2022-05-06 16:50:00|201032.2|200882.2|201024.3|200874.3|201166.8|201052.8|200928|200821.2|878
1651856100000|2022-05-06 16:55:00|201038.5|200888.5|201031.9|200881.9|201077.7|200971.7|200902.3|200795|853
1651856400000|2022-05-06 17:00:00|201033.7|200883.7|200986.7|200836.7|201107.8|200957.8|200952.6|200802.6|797
1651856700000|2022-05-06 17:05:00|200987.3|200837.3|201127|200977|201131|201016.6|200987.2|200837.2|841
1651857000000|2022-05-06 17:10:00|201128.9|200978.9|201129|200979|201143|201022.4|201031.7|200917|762
1651857300000|2022-05-06 17:15:00|201128.7|200978.7|201288.4|201138.4|201296.4|201183.4|201102.5|200957.6|786
1651857600000|2022-05-06 17:20:00|201286.7|201136.7|201204.2|201054.2|201304|201200.8|201135.3|200997.5|797
1651857900000|2022-05-06 17:25:00|201202.8|201052.8|201063.3|201013.3|201213.7|201109.6|200998.8|200892.3|797
1651858200000|2022-05-06 17:30:00|201060.8|201010.8|201073.2|200923.2|201133.5|201018.9|201013.6|200907.2|871
1651858500000|2022-05-06 17:35:00|201071.9|200921.9|201317|201167|201320.1|201172.7|200982.7|200883.9|914
1651858800000|2022-05-06 17:40:00|201317.4|201167.4|201236.6|201086.6|201369.4|201235.7|201229|201079|981
1651859100000|2022-05-06 17:45:00|201236.4|201086.4|201356.9|201206.9|201363.8|201222.9|201170.6|201020.6|954
1651859400000|2022-05-06 17:50:00|201356.8|201206.8|201531.2|201381.2|201566.1|201430.1|201299|201187.6|911
1651859700000|2022-05-06 17:55:00|201531.1|201381.1|201452.3|201302.3|201570|201467.4|201393.7|201293.3|840
1651860000000|2022-05-06 18:00:00|201452.9|201302.9|201383.3|201333.3|201521.9|201429.8|201314.3|201214.2|894
1651860300000|2022-05-06 18:05:00|201383.4|201333.4|201476.3|201326.3|201556.7|201449|201383.4|201291.1|696
1651860600000|2022-05-06 18:10:00|201477.5|201327.5|201374.7|201224.7|201478.5|201374.3|201299.5|201197.3|696
1651860900000|2022-05-06 18:15:00|201375.4|201225.4|201276.6|201126.6|201375.4|201255.3|201192.6|201092.7|638
1651861200000|2022-05-06 18:20:00|201274.9|201124.9|201318.8|201268.8|201411.7|201309.4|201228.3|201124|771
1651861500000|2022-05-06 18:25:00|201326.6|201276.6|201368|201218|201447|201341.7|201264.7|201160.4|927
1651861800000|2022-05-06 18:30:00|201368.6|201218.6|201486.8|201436.8|201534.8|201437|201316.9|201211.2|904
1651862100000|2022-05-06 18:35:00|201486.6|201436.6|201637.4|201487.4|201658.5|201554.7|201466.7|201368.5|816
1651862400000|2022-05-06 18:40:00|201637.8|201487.8|201616|201466|201653.6|201519.2|201507.3|201383.1|845
1651862700000|2022-05-06 18:45:00|201615.6|201465.6|201425|201275|201624.7|201511|201357.6|201258.2|830
1651863000000|2022-05-06 18:50:00|201426.9|201276.9|201325.9|201175.9|201436.1|201327.2|201269.8|201170.2|922
1651863300000|2022-05-06 18:55:00|201328.1|201178.1|201443.8|201293.8|201445.6|201338.3|201258.2|201130.3|881
1651863600000|2022-05-06 19:00:00|201444|201294|201465.4|201315.4|201623.6|201491.6|201441.3|201291.3|911
1651863900000|2022-05-06 19:05:00|201492.2|201342.2|201627|201477|201691.8|201541.8|201492.2|201342.2|788
1651864200000|2022-05-06 19:10:00|201624.5|201474.5|201616.7|201466.7|201626.1|201476.1|201546.1|201396.1|741
1651864500000|2022-05-06 19:15:00|201615.6|201465.6|201619.2|201469.2|201765|201615|201592.3|201442.3|815
1651864800000|2022-05-06 19:20:00|201618.2|201468.2|201766.1|201616.1|201766.2|201616.2|201591.5|201441.5|813
1651865100000|2022-05-06 19:25:00|201766.4|201616.4|201655.3|201505.3|201816.3|201699.7|201605.5|201455.5|823
1651865400000|2022-05-06 19:30:00|201655.2|201505.2|201589.9|201439.9|201673.1|201565|201516.8|201366.8|898
1651865700000|2022-05-06 19:35:00|201594.4|201444.4|201377|201227|201614|201464|201363.5|201213.5|936
1651866000000|2022-05-06 19:40:00|201376.2|201226.2|201412.5|201262.5|201496|201346|201347.4|201197.4|950
1651866300000|2022-05-06 19:45:00|201412.2|201262.2|201297.8|201147.8|201460|201310|201269.7|201119.7|1015
1651866600000|2022-05-06 19:50:00|201299|201149|201356.7|201206.7|201390.7|201240.7|201232.2|201082.2|972
1651866900000|2022-05-06 19:55:00|201360.5|201210.5|201410.3|201260.3|201476.5|201326.5|201323.5|201173.5|955
1651867200000|2022-05-06 20:00:00|201408|201258|201595.8|201445.8|201613.3|201463.3|201408|201258|590
1651867500000|2022-05-06 20:05:00|201587.2|201437.2|201597|201447|201620|201470|201499.8|201349.8|534
1651867800000|2022-05-06 20:10:00|201596.8|201446.8|201488.7|201338.7|201596.8|201481.3|201399.3|201249.3|625
1651868100000|2022-05-06 20:15:00|201489.1|201339.1|201471.5|201321.5|201495.2|201345.2|201450|201300|484
1651868400000|2022-05-06 20:20:00|201471.8|201321.8|201471.8|201321.8|201499.8|201349.8|201426.9|201276.9|398
1651868700000|2022-05-06 20:25:00|201472.1|201322.1|201532.4|201382.4|201561.6|201411.6|201468.9|201318.9|417
1651869000000|2022-05-06 20:30:00|201545|201395|201650.5|201500.5|201660|201510|201533.5|201383.5|508
1651869300000|2022-05-06 20:35:00|201634.8|201484.8|201643|201493|201679.7|201529.7|201629|201479|479
1651869600000|2022-05-06 20:40:00|201643.4|201493.4|201646.1|201496.1|201671.6|201521.6|201620.2|201470.2|335
1651869900000|2022-05-06 20:45:00|201645.5|201495.5|201695.5|201545.5|201695.5|201545.5|201596.5|201446.5|336
1651870200000|2022-05-06 20:50:00|201678.4|201528.4|201730.3|201421.8|201773.8|201585.6|201614.5|201417.7|578
1651870500000|2022-05-06 20:55:00|201636.2|201486.2|201648.9|201498.9|201732|201511|201590|201335.2|409
1652040000000|2022-05-08 20:00:00|201795.9|201440.9|201795.9|201440.9|201795.9|201440.9|201795.9|201440.9|1
1652043000000|2022-05-08 20:50:00|201786.4|201431.4|201787.3|201432.3|201795.9|201440.9|201711.1|201356.1|7
1652043300000|2022-05-08 20:55:00|201795.9|201440.9|201795.9|201440.9|201795.9|201440.9|201742.5|201387.5|9
1652043600000|2022-05-08 21:00:00|202025|201670|202148.9|201838.9|202175.6|201838.9|202015|201660|25
1652043900000|2022-05-08 21:05:00|202090|201780|202153|201843|202153|201843|201986.6|201676.6|8
1652044200000|2022-05-08 21:10:00|202090|201780|201761.8|201451.8|202153|201843|201743.9|201433.9|10
1652044500000|2022-05-08 21:15:00|201753.5|201443.5|201761.8|201451.8|201773.5|201463.5|201720|201410|10
1652044800000|2022-05-08 21:20:00|201755.9|201445.9|201773.5|201463.5|201773.5|201463.5|201720|201410|11
1652045100000|2022-05-08 21:25:00|201720|201410|201720|201410|201773.5|201463.5|201720|201410|25
1652045400000|2022-05-08 21:30:00|201765.9|201455.9|201773.5|201463.5|201773.5|201463.5|201720|201410|25
1652045700000|2022-05-08 21:35:00|201720|201410|201773.5|201463.5|201773.5|201463.5|201720|201410|33
1652046000000|2022-05-08 21:40:00|201765.9|201455.9|201742|201432|201774.9|201464.9|201720|201410|27
1652046300000|2022-05-08 21:45:00|201720|201410|201773.4|201463.4|201774.9|201464.9|201720|201410|29
1652046600000|2022-05-08 21:50:00|201760|201450|201741.4|201431.4|201773.4|201463.4|201720|201410|16
1652046900000|2022-05-08 21:55:00|201746.7|201436.7|201760.6|201450.6|201773.4|201463.4|201720|201410|21
1652047200000|2022-05-08 22:00:00|201789.9|201479.9|201863.7|201553.7|201892.1|201686.1|201666.3|201356.3|285
1652047500000|2022-05-08 22:05:00|201863|201553|201734.3|201584.3|201863|201649.2|201713.8|201529.2|583
1652047800000|2022-05-08 22:10:00|201730.5|201580.5|201744.7|201594.7|201783.2|201595.3|201697.7|201489.2|465
1652048100000|2022-05-08 22:15:00|201746.9|201596.9|201720.8|201570.8|201789.2|201639.2|201701.8|201551.8|577
1652048400000|2022-05-08 22:20:00|201720|201570|201785.9|201635.9|201877.5|201672.8|201713.8|201563.8|514
1652048700000|2022-05-08 22:25:00|201785.7|201635.7|201783.4|201633.4|201795|201645|201728.7|201578.7|409
1652049000000|2022-05-08 22:30:00|201785.8|201635.8|201703.8|201553.8|201796.5|201646.5|201691.8|201541.8|496
1652049300000|2022-05-08 22:35:00|201703.9|201553.9|201734.8|201584.8|201753|201603|201699.2|201549.2|391
1652049600000|2022-05-08 22:40:00|201734.6|201584.6|201791.6|201641.6|201795.8|201645.8|201726.2|201576.2|421
1652049900000|2022-05-08 22:45:00|201791.5|201641.5|201788.1|201638.1|201800.6|201650.6|201762.8|201612.8|254
1652050200000|2022-05-08 22:50:00|201787.6|201637.6|201772.6|201622.6|201794.9|201644.9|201736.4|201586.4|315
1652050500000|2022-05-08 22:55:00|201769.8|201619.8|201786.1|201636.1|201803.8|201653.8|201756.6|201606.6|280
1652050800000|2022-05-08 23:00:00|201788.1|201638.1|201786.5|201636.5|201811.2|201661.2|201743.2|201593.2|647
1652051100000|2022-05-08 23:05:00|201782.3|201632.3|201818.1|201668.1|201854.8|201704.8|201760.4|201610.4|648
1652051400000|2022-05-08 23:10:00|201837.2|201687.2|201870.6|201720.6|201888.5|201738.5|201808.7|201658.7|649
1652051700000|2022-05-08 23:15:00|201864.9|201714.9|201804.5|201654.5|201877.7|201727.7|201796.7|201646.7|394
1652052000000|2022-05-08 23:20:00|201805.5|201655.5|201847.8|201697.8|201871.5|201721.5|201791.2|201641.2|433
1652052300000|2022-05-08 23:25:00|201848.2|201698.2|201843.7|201693.7|201881.6|201731.6|201815.5|201665.5|495
1652052600000|2022-05-08 23:30:00|201846.6|201696.6|201957|201807|201960.8|201810.8|201833.6|201683.6|382
1652052900000|2022-05-08 23:35:00|201957.1|201807.1|201997.8|201847.8|202001.4|201851.4|201939.2|201789.2|627
1652053200000|2022-05-08 23:40:00|202003.6|201853.6|201931.3|201781.3|202043.6|201893.6|201905.6|201755.6|556
1652053500000|2022-05-08 23:45:00|201929|201779|201940.7|201790.7|201967.1|201817.1|201878.9|201728.9|693
1652053800000|2022-05-08 23:50:00|201940.6|201790.6|201970.3|201820.3|201987.3|201837.3|201917.5|201767.5|513
1652054100000|2022-05-08 23:55:00|201971.9|201821.9|202005.7|201855.7|202038.5|201888.5|201970.6|201820.6|474
1652054400000|2022-05-09 00:00:00|202008|201858|202082.5|201932.5|202088|201938|201996.1|201846.1|522
1652054700000|2022-05-09 00:05:00|202082.7|201932.7|202105.3|201955.3|202117.3|201967.3|202001.5|201851.5|386
1652055000000|2022-05-09 00:10:00|202104.5|201954.5|202120.9|201970.9|202121.7|201971.7|202083.7|201933.7|595
1652055300000|2022-05-09 00:15:00|202120.4|201970.4|202184.1|202034.1|202204.8|202054.8|202088.4|201938.4|690
1652055600000|2022-05-09 00:20:00|202182.6|202032.6|202158.5|202008.5|202188.8|202038.8|202114.9|201964.9|683
1652055900000|2022-05-09 00:25:00|202158.3|202008.3|202097.5|201947.5|202165.9|202015.9|202080.2|201930.2|621
1652056200000|2022-05-09 00:30:00|202100.1|201950.1|202191.4|202041.4|202209.3|202059.3|202091.5|201941.5|588
1652056500000|2022-05-09 00:35:00|202191.3|202041.3|202278.7|202128.7|202292.2|202142.2|202191.3|202041.3|552
1652056800000|2022-05-09 00:40:00|202277.1|202127.1|202179.6|202029.6|202291|202141|202164.8|202014.8|590
1652057100000|2022-05-09 00:45:00|202178.1|202028.1|202249.1|202099.1|202251.1|202101.1|202175.3|202025.3|665
1652057400000|2022-05-09 00:50:00|202249.5|202099.5|202284.5|202134.5|202301.6|202151.6|202247.1|202097.1|516
1652057700000|2022-05-09 00:55:00|202288.4|202138.4|202295.3|202145.3|202314.3|202164.3|202282.1|202132.1|594
1652058000000|2022-05-09 01:00:00|202294.7|202144.7|202456.5|202306.5|202505.9|202355.9|202283.2|202133.2|740
1652058300000|2022-05-09 01:05:00|202463.7|202313.7|202445.5|202295.5|202463.7|202313.7|202334.6|202184.6|743
1652058600000|2022-05-09 01:10:00|202442.1|202292.1|202442.2|202292.2|202457.7|202307.7|202381|202231|726
1652058900000|2022-05-09 01:15:00|202442.4|202292.4|202373.1|202223.1|202448.8|202298.8|202350.8|202200.8|700
1652059200000|2022-05-09 01:20:00|202372.8|202222.8|202399.6|202249.6|202417.3|202267.3|202348.3|202198.3|526
1652059500000|2022-05-09 01:25:00|202409|202259|202436.8|202286.8|202452.5|202302.5|202351.7|202201.7|608
1652059800000|2022-05-09 01:30:00|202444.1|202294.1|202337|202187|202460.2|202310.2|202327.8|202177.8|663
1652060100000|2022-05-09 01:35:00|202334.8|202184.8|202440.8|202290.8|202454.8|202304.8|202334.8|202184.8|559
1652060400000|2022-05-09 01:40:00|202446.8|202296.8|202282.3|202132.3|202448.1|202298.1|202260.8|202110.8|717
1652060700000|2022-05-09 01:45:00|202280.1|202130.1|202229|202079|202290.8|202140.8|202198.7|202048.7|588
1652061000000|2022-05-09 01:50:00|202229.3|202079.3|202114.4|201964.4|202234.3|202084.3|202109.2|201959.2|626
1652061300000|2022-05-09 01:55:00|202112.8|201962.8|202127|201977|202204.8|202054.8|202079|201929|618
1652061600000|2022-05-09 02:00:00|202127.2|201977.2|202269.7|202119.7|202275.2|202125.2|202121.9|201971.9|598
1652061900000|2022-05-09 02:05:00|202270.4|202120.4|202257|202107|202272.5|202122.5|202210.7|202060.7|493
1652062200000|2022-05-09 02:10:00|202257.5|202107.5|202366.1|202216.1|202384|202234|202210|202060|585
1652062500000|2022-05-09 02:15:00|202366.2|202216.2|202384.9|202234.9|202406.4|202256.4|202298|202148|623
1652062800000|2022-05-09 02:20:00|202388|202238|202355.6|202205.6|202421.7|202271.7|202354.7|202204.7|695
1652063100000|2022-05-09 02:25:00|202360.1|202210.1|202376.8|202226.8|202415|202265|202328.5|202178.5|544
1652063400000|2022-05-09 02:30:00|202375.6|202225.6|202353.1|202203.1|202378.2|202228.2|202320.6|202170.6|633
1652063700000|2022-05-09 02:35:00|202354.4|202204.4|202402.8|202252.8|202423.3|202273.3|202331.4|202181.4|531
1652064000000|2022-05-09 02:40:00|202407.1|202257.1|202467.2|202317.2|202470.1|202320.1|202394.3|202244.3|616
1652064300000|2022-05-09 02:45:00|202469.1|202319.1|202462.3|202312.3|202472.6|202322.6|202397.3|202247.3|584
1652064600000|2022-05-09 02:50:00|202463.4|202313.4|202412.2|202262.2|202464.1|202314.1|202401.9|202251.9|440
1652064900000|2022-05-09 02:55:00|202410.3|202260.3|202324|202174|202415.4|202265.4|202318.1|202168.1|567
1652065200000|2022-05-09 03:00:00|202330.5|202180.5|202289.4|202139.4|202336.1|202186.1|202276.8|202126.8|575
1652065500000|2022-05-09 03:05:00|202290.2|202140.2|202180.8|202030.8|202300.8|202150.8|202136.9|201986.9|668
1652065800000|2022-05-09 03:10:00|202184|202034|202227.8|202077.8|202229.5|202079.5|202165.9|202015.9|501
1652066100000|2022-05-09 03:15:00|202228.5|202078.5|202217.5|202067.5|202270.4|202120.4|202212.7|202062.7|515
1652066400000|2022-05-09 03:20:00|202217.6|202067.6|202215.2|202065.2|202244.3|202094.3|202199.2|202049.2|644
1652066700000|2022-05-09 03:25:00|202215.1|202065.1|202226.7|202076.7|202232.9|202082.9|202167.5|202017.5|656
1652067000000|2022-05-09 03:30:00|202227.1|202077.1|202213.6|202063.6|202275.3|202125.3|202194.3|202044.3|639
1652067300000|2022-05-09 03:35:00|202213.1|202063.1|202268.1|202118.1|202281.2|202131.2|202201.2|202051.2|617
1652067600000|2022-05-09 03:40:00|202267.6|202117.6|202348.6|202198.6|202397.9|202247.9|202259.1|202109.1|610
1652067900000|2022-05-09 03:45:00|202353.9|202203.9|202467.4|202317.4|202489.6|202339.6|202335|202185|694
1652068200000|2022-05-09 03:50:00|202469.1|202319.1|202357.2|202207.2|202478.8|202328.8|202350.5|202200.5|599
1652068500000|2022-05-09 03:55:00|202361.8|202211.8|202414.4|202264.4|202441.4|202291.4|202359.6|202209.6|578
1652068800000|2022-05-09 04:00:00|202414.3|202264.3|202445.4|202295.4|202449.9|202299.9|202404.1|202254.1|493
1652069100000|2022-05-09 04:05:00|202444.8|202294.8|202444.9|202294.9|202460.3|202310.3|202418.9|202268.9|404
1652069400000|2022-05-09 04:10:00|202443.3|202293.3|202499.7|202349.7|202555.3|202405.3|202439.7|202289.7|379
1652069700000|2022-05-09 04:15:00|202502.9|202352.9|202435.3|202285.3|202537.5|202387.5|202426.6|202276.6|417
1652070000000|2022-05-09 04:20:00|202436.7|202286.7|202495.1|202345.1|202502.1|202352.1|202397.1|202247.1|474
1652070300000|2022-05-09 04:25:00|202493.9|202343.9|202417.4|202267.4|202501.7|202351.7|202406.7|202256.7|389
1652070600000|2022-05-09 04:30:00|202414.5|202264.5|202430.8|202280.8|202458.6|202308.6|202397.5|202247.5|532
1652070900000|2022-05-09 04:35:00|202423.3|202273.3|202507.4|202357.4|202546.8|202396.8|202423.3|202273.3|549
1652071200000|2022-05-09 04:40:00|202506.1|202356.1|202474.4|202324.4|202526.5|202376.5|202453.2|202303.2|597
1652071500000|2022-05-09 04:45:00|202474.8|202324.8|202499|202349|202508.1|202358.1|202452.3|202302.3|507
1652071800000|2022-05-09 04:50:00|202498.3|202348.3|202498.2|202348.2|202540.8|202390.8|202470.9|202320.9|382
1652072100000|2022-05-09 04:55:00|202498.4|202348.4|202519.6|202369.6|202547.1|202397.1|202488.3|202338.3|404
1652072400000|2022-05-09 05:00:00|202518.8|202368.8|202630.9|202480.9|202632.8|202482.8|202518.8|202368.8|485
1652072700000|2022-05-09 05:05:00|202630.2|202480.2|202624.4|202474.4|202664.9|202514.9|202570.5|202420.5|565
1652073000000|2022-05-09 05:10:00|202624|202474|202634.8|202484.8|202667.2|202517.2|202603.8|202453.8|600
1652073300000|2022-05-09 05:15:00|202635.8|202485.8|202659.1|202509.1|202670.5|202520.5|202606.7|202456.7|555
1652073600000|2022-05-09 05:20:00|202659|202509|202689|202539|202700.6|202550.6|202629.8|202479.8|514
1652073900000|2022-05-09 05:25:00|202690.6|202540.6|202671.2|202521.2|202705.4|202555.4|202664.5|202514.5|524
1652074200000|2022-05-09 05:30:00|202672.5|202522.5|202661.9|202511.9|202679.3|202529.3|202599.3|202449.3|636
1652074500000|2022-05-09 05:35:00|202654.4|202504.4|202600.6|202450.6|202707|202557|202587.8|202437.8|710
1652074800000|2022-05-09 05:40:00|202600.8|202450.8|202634.3|202484.3|202677.6|202527.6|202599.4|202449.4|629
1652075100000|2022-05-09 05:45:00|202638.1|202488.1|202657.1|202507.1|202712.8|202562.8|202620.7|202470.7|588
1652075400000|2022-05-09 05:50:00|202655.7|202505.7|202674.4|202524.4|202726.3|202576.3|202640.3|202490.3|656
1652075700000|2022-05-09 05:55:00|202673.8|202523.8|202655.8|202505.8|202719.9|202569.9|202648.6|202498.6|642
1652076000000|2022-05-09 06:00:00|202653|202503|202494.1|202344.1|202653|202503|202463.5|202313.5|827
1652076300000|2022-05-09 06:05:00|202491.4|202341.4|202545.5|202395.5|202603.6|202453.6|202458|202308|898
1652076600000|2022-05-09 06:10:00|202544.7|202394.7|202462.3|202312.3|202547.9|202397.9|202381.4|202231.4|873
1652076900000|2022-05-09 06:15:00|202465|202315|202433.5|202283.5|202519.2|202369.2|202411|202261|818
1652077200000|2022-05-09 06:20:00|202432|202282|202537.6|202387.6|202546.6|202396.6|202420.5|202270.5|674
1652077500000|2022-05-09 06:25:00|202537.7|202387.7|202395.3|202245.3|202542.8|202392.8|202369.8|202219.8|666
1652077800000|2022-05-09 06:30:00|202394.5|202244.5|202372.1|202222.1|202439.8|202289.8|202364.9|202214.9|685
1652078100000|2022-05-09 06:35:00|202371.5|202221.5|202327.3|202177.3|202391.3|202241.3|202321.4|202171.4|557
1652078400000|2022-05-09 06:40:00|202327.5|202177.5|202452.7|202302.7|202457.6|202307.6|202327.3|202177.3|594
1652078700000|2022-05-09 06:45:00|202452.8|202302.8|202491.1|202341.1|202499.6|202349.6|202415.1|202265.1|494
1652079000000|2022-05-09 06:50:00|202491.3|202341.3|202554.7|202404.7|202566.5|202416.5|202453.2|202303.2|648
1652079300000|2022-05-09 06:55:00|202555.5|202405.5|202482.8|202332.8|202561.4|202411.4|202455.5|202305.5|754
1652079600000|2022-05-09 07:00:00|202481.5|202331.5|202353|202203|202514.4|202364.4|202276.2|202126.2|933
1652079900000|2022-05-09 07:05:00|202349.9|202199.9|202420|202270|202423.9|202273.9|202295.5|202145.5|856
1652080200000|2022-05-09 07:10:00|202420.3|202270.3|202300.6|202150.6|202420.3|202270.3|202230.5|202080.5|916
1652080500000|2022-05-09 07:15:00|202300.1|202150.1|202451.7|202301.7|202453.1|202303.1|202248.9|202098.9|991
1652080800000|2022-05-09 07:20:00|202451.2|202301.2|202691|202541|202712.5|202562.5|202424.8|202274.8|870
1652081100000|2022-05-09 07:25:00|202690|202540|202537.6|202387.6|202734.1|202571|202449.6|202299.6|1068
1652081400000|2022-05-09 07:30:00|202546.6|202396.6|202464.1|202314.1|202663.3|202513.3|202455|202305|895
1652081700000|2022-05-09 07:35:00|202463.2|202313.2|202475.9|202325.9|202506.6|202356.6|202345.9|202195.9|789
1652082000000|2022-05-09 07:40:00|202474.6|202324.6|202636.3|202486.3|202644.8|202494.8|202472.8|202322.8|764
1652082300000|2022-05-09 07:45:00|202636.6|202486.6|202583.3|202433.3|202655.9|202505.9|202572.7|202422.7|768
1652082600000|2022-05-09 07:50:00|202583.4|202433.4|202868.5|202718.5|202889.1|202739.1|202575.5|202425.5|787
1652082900000|2022-05-09 07:55:00|202870.2|202720.2|202929.3|202779.3|202961.9|202811.9|202869.6|202719.6|829
1652083200000|2022-05-09 08:00:00|202929.4|202779.4|203112.4|202962.4|203165.3|203015.3|202928.1|202778.1|887
1652083500000|2022-05-09 08:05:00|203112.8|202962.8|202886.6|202736.6|203112.8|202962.8|202831.2|202731.9|813
1652083800000|2022-05-09 08:10:00|202883.4|202733.4|203046.9|202896.9|203061.7|202911.7|202878.6|202728.6|909
1652084100000|2022-05-09 08:15:00|203047.3|202897.3|203062.9|202912.9|203096|202946|203005.5|202855.5|845
1652084400000|2022-05-09 08:20:00|203064|202914|203058.5|202908.5|203079.4|202929.4|202967.8|202817.8|848
1652084700000|2022-05-09 08:25:00|203057.3|202907.3|203098.8|202948.8|203138.8|202988.8|202981.1|202831.1|889
1652085000000|2022-05-09 08:30:00|203097.4|202947.4|203240.6|203090.6|203245.2|203095.2|203052.9|202902.9|843
1652085300000|2022-05-09 08:35:00|203241.3|203091.3|203300.5|203150.5|203348.3|203198.3|203238.1|203088.1|829
1652085600000|2022-05-09 08:40:00|203300.1|203150.1|203319.1|203169.1|203348|203198|203250.4|203100.4|682
1652085900000|2022-05-09 08:45:00|203315.6|203165.6|203332.2|203182.2|203334.1|203184.1|203262.2|203112.2|765
1652086200000|2022-05-09 08:50:00|203337.3|203187.3|203223.6|203073.6|203368.2|203218.2|203204.8|203054.8|692
1652086500000|2022-05-09 08:55:00|203222.5|203072.5|203159.9|203009.9|203287.6|203137.6|203151.7|203006.2|888
1652086800000|2022-05-09 09:00:00|203159.8|203009.8|203091.5|202941.5|203163.2|203013.2|203041.4|202891.4|832
1652087100000|2022-05-09 09:05:00|203092.8|202942.8|203040.2|202890.2|203092.8|202942.8|202985.3|202835.3|717
1652087400000|2022-05-09 09:10:00|203041.1|202891.1|202908.3|202758.3|203042.9|202892.9|202870.6|202720.6|766
1652087700000|2022-05-09 09:15:00|202910.9|202760.9|203039.8|202889.8|203077.9|202927.9|202909.8|202759.8|716
1652088000000|2022-05-09 09:20:00|203039.2|202889.2|203069.6|202919.6|203090.6|202940.6|202953.7|202803.7|781
1652088300000|2022-05-09 09:25:00|203069.3|202919.3|203233.1|203083.1|203254.4|203104.4|203038.2|202888.2|724
1652088600000|2022-05-09 09:30:00|203233.4|203083.4|203348.7|203198.7|203388.1|203238.1|203214|203064|754
1652088900000|2022-05-09 09:35:00|203349.2|203199.2|203348.8|203198.8|203367.1|203217.1|203245.3|203095.3|671
1652089200000|2022-05-09 09:40:00|203347.7|203197.7|203260.9|203110.9|203356.3|203206.3|203234.3|203084.3|858
1652089500000|2022-05-09 09:45:00|203255.9|203105.9|203266.6|203116.6|203335.4|203185.4|203252.6|203102.6|775
1652089800000|2022-05-09 09:50:00|203267.7|203117.7|203295.1|203145.1|203306.9|203156.9|203125.8|202975.8|822
1652090100000|2022-05-09 09:55:00|203296|203146|203099.6|202949.6|203330.3|203180.3|203087.4|202937.4|796
1652090400000|2022-05-09 10:00:00|203101.7|202951.7|203044.8|202894.8|203118.6|202968.6|203041|202891|793
1652090700000|2022-05-09 10:05:00|203044.1|202894.1|203060.2|202910.2|203088.4|202938.4|203003.6|202853.6|712
1652091000000|2022-05-09 10:10:00|203062|202912|203082.9|202932.9|203146.1|202996.1|203043.9|202893.9|719
1652091300000|2022-05-09 10:15:00|203084.3|202934.3|203266.7|203116.7|203293.5|203143.5|203030.2|202880.2|755
1652091600000|2022-05-09 10:20:00|203269|203119|203321.7|203171.7|203342.2|203192.2|203228.1|203078.1|728
1652091900000|2022-05-09 10:25:00|203320.3|203170.3|203385.8|203235.8|203473.1|203323.1|203307.5|203157.5|691
1652092200000|2022-05-09 10:30:00|203385.1|203235.1|203546.8|203396.8|203590.1|203440.1|203371.7|203221.7|832
1652092500000|2022-05-09 10:35:00|203550.3|203400.3|203601.7|203451.7|203608.5|203458.5|203500.9|203350.9|796
1652092800000|2022-05-09 10:40:00|203602|203452|203581.7|203431.7|203663.3|203513.3|203533.7|203383.7|764
1652093100000|2022-05-09 10:45:00|203578.8|203428.8|203542.3|203392.3|203599.1|203449.1|203480.3|203330.3|845
1652093400000|2022-05-09 10:50:00|203540.8|203390.8|203639.4|203489.4|203646.5|203496.5|203531.7|203381.7|763
1652093700000|2022-05-09 10:55:00|203640|203490|203703.9|203553.9|203712|203562|203541.3|203391.3|1014
1652094000000|2022-05-09 11:00:00|203698.4|203548.4|203848.3|203698.3|203854.4|203741.7|203694|203544|932
1652094300000|2022-05-09 11:05:00|203802.2|203752.2|203853.7|203703.7|203864|203752.2|203755.7|203605.7|791
1652094600000|2022-05-09 11:10:00|203854|203704|203793.1|203643.1|203874.8|203731.7|203749|203599|814
1652094900000|2022-05-09 11:15:00|203794.2|203644.2|203906.5|203756.5|203932.8|203782.8|203737.1|203624|759
1652095200000|2022-05-09 11:20:00|203909.5|203759.5|203932.4|203782.4|203999.9|203849.9|203909.5|203759.5|825
1652095500000|2022-05-09 11:25:00|203932.8|203782.8|203990|203840|204007.6|203869.5|203846|203696|836
1652095800000|2022-05-09 11:30:00|203988.3|203838.3|203720.9|203570.9|203998.5|203894.3|203709.7|203559.7|891
1652096100000|2022-05-09 11:35:00|203720.7|203570.7|203648.6|203498.6|203723.8|203610.7|203607.2|203458.7|804
1652096400000|2022-05-09 11:40:00|203648.4|203498.4|203608.2|203458.2|203673.3|203576.5|203499.9|203399.4|699
1652096700000|2022-05-09 11:45:00|203610|203460|203508.8|203358.8|203645.4|203512|203425.3|203320.7|757
1652097000000|2022-05-09 11:50:00|203508.9|203358.9|203388.6|203238.6|203522.2|203372.2|203305.8|203197.4|692
1652097300000|2022-05-09 11:55:00|203387.1|203237.1|203447.9|203297.9|203453.2|203350.8|203296.6|203166.5|775
1652097600000|2022-05-09 12:00:00|203445.9|203295.9|203289.2|203139.2|203562.6|203460.7|203249|203127.4|937
1652097900000|2022-05-09 12:05:00|203290.4|203140.4|203101.6|202951.6|203367.6|203259.5|203023.6|202873.6|1044
1652098200000|2022-05-09 12:10:00|203101|202951|203056.5|202906.5|203267.8|203148.5|203044|202903|1027
1652098500000|2022-05-09 12:15:00|203062.5|202912.5|203099.4|202949.4|203140.7|203023.9|203016.4|202905.7|903
1652098800000|2022-05-09 12:20:00|203090.5|202940.5|202886.3|202736.3|203109.2|202959.2|202798.6|202656.7|1007
1652099100000|2022-05-09 12:25:00|202887|202737|202880.7|202730.7|202984.7|202872.2|202783.9|202680.7|857
1652099400000|2022-05-09 12:30:00|202879|202729|202592.2|202442.2|202887|202758.8|202529.1|202426.2|868
1652099700000|2022-05-09 12:35:00|202593.5|202443.5|202584.7|202434.7|202677|202570.9|202455.2|202341.7|864
1652100000000|2022-05-09 12:40:00|202578.1|202428.1|202568.6|202518.6|202649.8|202566.7|202465.8|202365.7|775
1652100300000|2022-05-09 12:45:00|202567.2|202517.2|202717.8|202567.8|202866.4|202761.6|202504.6|202399.2|912
1652100600000|2022-05-09 12:50:00|202718.3|202568.3|202810.5|202660.5|202882.4|202732.4|202673.4|202523.4|853
1652100900000|2022-05-09 12:55:00|202810.4|202660.4|202893|202743|202897|202747|202764.2|202614.2|808
1652101200000|2022-05-09 13:00:00|202894.9|202744.9|202574.8|202424.8|202894.9|202744.9|202527.5|202421|878
1652101500000|2022-05-09 13:05:00|202580.5|202430.5|202657.3|202607.3|202701.1|202616.2|202466.7|202316.7|716
1652101800000|2022-05-09 13:10:00|202659.5|202609.5|202716.5|202566.5|202903.2|202753.2|202652.7|202537.6|811
1652102100000|2022-05-09 13:15:00|202721.2|202571.2|202890.1|202740.1|202897.4|202796.6|202702.2|202552.2|821
1652102400000|2022-05-09 13:20:00|202891.8|202741.8|202756.7|202606.7|202957.2|202852.5|202753.7|202603.7|876
1652102700000|2022-05-09 13:25:00|202756|202606|202802.7|202652.7|202802.7|202652.7|202671|202554.3|792
1652103000000|2022-05-09 13:30:00|202794.2|202644.2|202899.2|202749.2|202944.7|202804.1|202722.7|202575.7|1113
1652103300000|2022-05-09 13:35:00|202888.5|202738.5|202719.1|202569.1|202905.6|202775.2|202678.7|202528.7|1105
1652103600000|2022-05-09 13:40:00|202721.2|202571.2|203022.9|202872.9|203055|202921.1|202721.2|202571.2|1110
1652103900000|2022-05-09 13:45:00|203023.3|202873.3|203071.1|202921.1|203116.8|203014.8|202997.6|202871.6|980
1652104200000|2022-05-09 13:50:00|203066.6|202916.6|203033.2|202883.2|203111.9|203011|202798.6|202665.9|1100
1652104500000|2022-05-09 13:55:00|203040.4|202890.4|203142.7|202992.7|203217.5|203113.2|203002.3|202852.3|1045
1652104800000|2022-05-09 14:00:00|203147.2|202997.2|203134.3|202984.3|203241.7|203132.9|203075.7|202953.8|1081
1652105100000|2022-05-09 14:05:00|203079.9|203029.9|203296.6|203146.6|203447.9|203297.9|203048.3|202945.1|1007
1652105400000|2022-05-09 14:10:00|203294.9|203144.9|203279.3|203129.3|203355|203251.9|203163.4|203046.2|991
1652105700000|2022-05-09 14:15:00|203280.6|203130.6|203342.8|203292.8|203396.8|203305.4|203172.7|203065.2|935
1652106000000|2022-05-09 14:20:00|203342.5|203292.5|203393.2|203243.2|203432.4|203338.6|203295.9|203194.6|941
1652106300000|2022-05-09 14:25:00|203394.2|203244.2|203367.4|203317.4|203401.9|203318.8|203240.2|203135.9|844
1652106600000|2022-05-09 14:30:00|203367.6|203317.6|203378.2|203228.2|203508.4|203404.5|203287.3|203151.5|936
1652106900000|2022-05-09 14:35:00|203378|203228|203425.6|203275.6|203443.2|203322.5|203323.5|203190.2|912
1652107200000|2022-05-09 14:40:00|203427.5|203277.5|203392.2|203242.2|203481.9|203357.7|203275.9|203176|980
1652107500000|2022-05-09 14:45:00|203392.1|203242.1|203415.2|203265.2|203437.6|203335|203209.7|203102.6|1047
1652107800000|2022-05-09 14:50:00|203416.7|203266.7|203301.5|203151.5|203416.7|203317.7|203196.8|203084.5|967
1652108100000|2022-05-09 14:55:00|203301.7|203151.7|203350.7|203200.7|203396.3|203284.7|203216|203103.7|973
1652108400000|2022-05-09 15:00:00|203350.5|203200.5|203399.2|203249.2|203482.3|203373.9|203306.1|203173.1|1013
1652108700000|2022-05-09 15:05:00|203398.2|203248.2|203416.9|203266.9|203502.6|203402.4|203339.2|203239.9|849
1652109000000|2022-05-09 15:10:00|203418.4|203268.4|203380|203230|203508.2|203398.1|203343.6|203225.7|809
1652109300000|2022-05-09 15:15:00|203379.5|203229.5|203430.1|203280.1|203436.8|203328.8|203255.3|203161.5|809
1652109600000|2022-05-09 15:20:00|203429.9|203279.9|203404.5|203354.5|203456.9|203355.6|203336.2|203237.9|812
1652109900000|2022-05-09 15:25:00|203409.5|203359.5|203469.4|203319.4|203526.9|203436.2|203406.3|203300.5|851
1652110200000|2022-05-09 15:30:00|203468.7|203318.7|203322.2|203272.2|203520.9|203414.1|203322.2|203224.3|898
1652110500000|2022-05-09 15:35:00|203370.8|203220.8|203342.8|203192.8|203437.6|203337.4|203257.6|203150.7|925
1652110800000|2022-05-09 15:40:00|203338.8|203188.8|203307.6|203157.6|203393.2|203296.7|203242.7|203139.1|936
1652111100000|2022-05-09 15:45:00|203306.3|203156.3|203262.1|203112.1|203358.6|203260.7|203145.8|203050.8|988
1652111400000|2022-05-09 15:50:00|203261.9|203111.9|203046.8|202996.8|203262.9|203134.5|203035|202940.1|891
1652111700000|2022-05-09 15:55:00|203046.9|202996.9|203127.3|202977.3|203127.3|203028.9|203032.7|202939.2|867
1652112000000|2022-05-09 16:00:00|203133.7|202983.7|203193.2|203143.2|203248.7|203154|203080.4|202982|846
1652112300000|2022-05-09 16:05:00|203193.1|203143.1|203023.3|202873.3|203234.6|203149.5|202907|202804|949
1652112600000|2022-05-09 16:10:00|203033.4|202883.4|202713.8|202563.8|203038.1|202920.6|202674.2|202560.6|871
1652112900000|2022-05-09 16:15:00|202720.3|202570.3|202809|202659|202816.5|202667.6|202606.8|202456.8|912
1652113200000|2022-05-09 16:20:00|202809.4|202659.4|202796|202646|202903.2|202805|202756|202643|935
1652113500000|2022-05-09 16:25:00|202798.4|202648.4|202654.4|202504.4|202903.3|202780.1|202619.3|202485.7|991
1652113800000|2022-05-09 16:30:00|202664.9|202514.9|202778.3|202628.3|202804.8|202654.8|202649.7|202499.7|955
1652114100000|2022-05-09 16:35:00|202764|202614|202897.3|202747.3|202912.6|202762.6|202763.5|202614|890
1652114400000|2022-05-09 16:40:00|202895.3|202745.3|203021.9|202871.9|203024.8|202874.8|202832.9|202682.9|879
1652114700000|2022-05-09 16:45:00|203022.2|202872.2|203041.1|202891.1|203058.8|202942|202950.4|202800.4|786
1652115000000|2022-05-09 16:50:00|203041.7|202891.7|203088|202938|203114|203009.8|203021.4|202885.6|611
1652115300000|2022-05-09 16:55:00|203090.3|202940.3|203110.5|202960.5|203110.5|202961.7|203004.8|202854.8|705
1652115600000|2022-05-09 17:00:00|203111.9|202961.9|203223.3|203073.3|203235.9|203085.9|203076.2|202926.2|827
1652115900000|2022-05-09 17:05:00|203220.4|203070.4|203312.4|203162.4|203325.1|203175.1|203194.9|203044.9|748
1652116200000|2022-05-09 17:10:00|203316.9|203166.9|203342.1|203192.1|203363.1|203213.1|203302.1|203152.1|747
1652116500000|2022-05-09 17:15:00|203342.2|203192.2|203270.8|203120.8|203368.9|203218.9|203185.4|203088.2|796
1652116800000|2022-05-09 17:20:00|203271|203121|203326|203176|203362.2|203242.9|203209.6|203091.6|846
1652117100000|2022-05-09 17:25:00|203325.6|203175.6|203233|203083|203350.1|203200.1|203205.2|203055.2|907
1652117400000|2022-05-09 17:30:00|203231.9|203081.9|203301.7|203151.7|203322.3|203172.3|203148|202998|929
1652117700000|2022-05-09 17:35:00|203301|203151|203602.6|203452.6|203645.6|203495.6|203299.2|203149.2|810
1652118000000|2022-05-09 17:40:00|203604.8|203454.8|203404.6|203254.6|203626.2|203515.8|203348.5|203244.6|923
1652118300000|2022-05-09 17:45:00|203405|203255|203445.6|203295.6|203522.1|203410|203368.8|203218.8|861
1652118600000|2022-05-09 17:50:00|203446.4|203296.4|203514.4|203464.4|203654.1|203554.4|203372.4|203272.5|824
1652118900000|2022-05-09 17:55:00|203514.5|203464.5|203447.5|203297.5|203590.9|203489.9|203370.3|203264.5|916
1652119200000|2022-05-09 18:00:00|203448.2|203298.2|203426.2|203276.2|203456.7|203352.7|203262.5|203162.3|892
1652119500000|2022-05-09 18:05:00|203426.9|203276.9|203567.6|203417.6|203579|203456.2|203337.6|203233.7|863
1652119800000|2022-05-09 18:10:00|203563.4|203413.4|203470.1|203420.1|203571.7|203465.5|203427.4|203288.5|899
1652120100000|2022-05-09 18:15:00|203469.8|203419.8|203390|203240|203513.9|203422.7|203261|203161|921
1652120400000|2022-05-09 18:20:00|203389.4|203239.4|203571.6|203421.6|203592.7|203488.5|203352|203235.9|839
1652120700000|2022-05-09 18:25:00|203578.4|203428.4|203546|203396|203637.8|203496.9|203497.8|203360.2|791
1652121000000|2022-05-09 18:30:00|203545.6|203395.6|203540|203490|203653.8|203550.2|203464.9|203365.7|726
1652121300000|2022-05-09 18:35:00|203590.1|203440.1|203616.5|203566.5|203664.3|203567.4|203484.4|203362.6|776
1652121600000|2022-05-09 18:40:00|203621.1|203571.1|203670.1|203620.1|203728.9|203626.8|203615.3|203499.6|843
1652121900000|2022-05-09 18:45:00|203676|203626|203720.5|203570.5|203730.6|203630.9|203499.6|203400|915
1652122200000|2022-05-09 18:50:00|203719.3|203569.3|203607.8|203457.8|203771.3|203670.9|203558.2|203408.2|890
1652122500000|2022-05-09 18:55:00|203606.7|203456.7|203520.3|203370.3|203606.9|203458|203395.8|203292.3|988
1652122800000|2022-05-09 19:00:00|203512.5|203362.5|203426.6|203276.6|203587.6|203442.2|203310.6|203160.6|1048
1652123100000|2022-05-09 19:05:00|203426.2|203276.2|203444.2|203294.2|203462.8|203312.8|203284.5|203134.5|910
1652123400000|2022-05-09 19:10:00|203442.1|203292.1|203223.3|203073.3|203442.1|203292.1|203211.6|203061.6|935
1652123700000|2022-05-09 19:15:00|203224.2|203074.2|203321.4|203171.4|203342.5|203197.7|203161.2|203049.6|841
1652124000000|2022-05-09 19:20:00|203321.8|203171.8|203457.8|203307.8|203460.2|203310.2|203321.8|203171.8|764
1652124300000|2022-05-09 19:25:00|203458.9|203308.9|203635.6|203485.6|203721.4|203571.4|203433.5|203308.9|836
1652124600000|2022-05-09 19:30:00|203637.7|203487.7|203512.2|203362.2|203688.6|203560.3|203509.2|203361.1|827
1652124900000|2022-05-09 19:35:00|203512.5|203362.5|203514.4|203364.4|203593.4|203452.9|203448.8|203298.8|787
1652125200000|2022-05-09 19:40:00|203519|203369|203723.1|203573.1|203727.3|203577.3|203460.4|203353|837
1652125500000|2022-05-09 19:45:00|203721.1|203571.1|203825.7|203675.7|203923.3|203778.7|203717.1|203567.1|779
1652125800000|2022-05-09 19:50:00|203824.6|203674.6|203842.4|203692.4|203922.1|203772.1|203786.8|203636.8|972
1652126100000|2022-05-09 19:55:00|203844.7|203694.7|203700.6|203550.6|203847|203697|203611.1|203461.1|984
1652126400000|2022-05-09 20:00:00|203701.3|203551.3|203722.2|203572.2|203749.2|203631.9|203646.2|203496.2|719
1652126700000|2022-05-09 20:05:00|203725.1|203575.1|203723.2|203573.2|203736.4|203618.1|203663.8|203513.8|650
1652127000000|2022-05-09 20:10:00|203726.1|203576.1|203796.4|203646.4|203799.9|203649.9|203713.5|203563.5|585
1652127300000|2022-05-09 20:15:00|203798.3|203648.3|203842.3|203692.3|203848.8|203698.8|203795.7|203645.7|545
1652127600000|2022-05-09 20:20:00|203841.5|203691.5|203783.5|203633.5|203845.9|203695.9|203772.1|203622.1|466
1652127900000|2022-05-09 20:25:00|203780.8|203630.8|203830.4|203680.4|203841|203691|203710|203604.6|651
1652128200000|2022-05-09 20:30:00|203833|203683|203829.4|203679.4|203851|203701|203803.7|203653.7|559
1652128500000|2022-05-09 20:35:00|203830.5|203680.5|203862.3|203712.3|203862.3|203712.3|203809.5|203659.5|425
1652128800000|2022-05-09 20:40:00|203861.1|203711.1|203880.1|203730.1|203887|203737|203847.8|203697.8|317
1652129100000|2022-05-09 20:45:00|203884.3|203734.3|203976.1|203826.1|204016.2|203866.2|203857.3|203707.3|480
1652129400000|2022-05-09 20:50:00|203976.3|203826.3|204091.5|203941.5|204093.8|203943.8|203972.5|203822.5|531
1652129700000|2022-05-09 20:55:00|204096.2|203946.2|204144|203834|204219|203993.9|204041.7|203762.9|627
1652130000000|2022-05-09 21:00:00|204171.8|203861.8|204330.3|204020.3|204370.8|204060.8|204121.4|203811.4|187
1652130300000|2022-05-09 21:05:00|204300.4|203990.4|204283.6|203973.6|204344.9|204034.9|204259.3|203949.3|138
1652130600000|2022-05-09 21:10:00|204158.2|203848.2|204119.2|203809.2|204486.8|204176.8|204031.7|203721.7|620
1652130900000|2022-05-09 21:15:00|204119.5|203809.5|203995|203845|204164.6|203857.1|203977.1|203727.6|615
1652131200000|2022-05-09 21:20:00|203994.2|203844.2|203984.4|203834.4|204107.9|203879.4|203963.2|203785.9|185
1652131500000|2022-05-09 21:25:00|203981.2|203831.2|204215.6|203905.6|204435.6|204125.6|203972.3|203768.5|550
1652131800000|2022-05-09 21:30:00|204219.3|203909.3|204214.7|203904.7|204256.9|203946.9|204156.4|203846.4|222
1652132100000|2022-05-09 21:35:00|204158.8|203848.8|204261.4|203951.4|204295.8|203985.8|204149.1|203839.1|169
1652132400000|2022-05-09 21:40:00|204183.7|203873.7|204199.2|203889.2|204292.8|203982.8|204145.1|203835.1|187
1652132700000|2022-05-09 21:45:00|204188.8|203878.8|204216|203906|204323.7|204013.7|204169.6|203859.6|468
1652133000000|2022-05-09 21:50:00|204225.8|203915.8|204196.7|203886.7|204302|203992|204188.5|203878.5|486
1652133300000|2022-05-09 21:55:00|204193.7|203883.7|203987.8|203677.8|204213.5|203903.5|203905.6|203595.6|629
1652133600000|2022-05-09 22:00:00|203997.2|203687.2|204014.8|203864.8|204131.5|203887.5|203851.8|203541.8|889
1652133900000|2022-05-09 22:05:00|204015.1|203865.1|204016.4|203866.4|204069.8|203871.6|203979|203806.4|317
1652134200000|2022-05-09 22:10:00|204017.1|203867.1|204027|203877|204157|203934.2|204004.5|203797.1|343
1652134500000|2022-05-09 22:15:00|204025.8|203875.8|203996.9|203846.9|204099.4|203949.4|203991.6|203827.8|236
1652134800000|2022-05-09 22:20:00|204000.8|203850.8|204003.9|203853.9|204028.5|203878.5|203980.4|203830.4|282
1652135100000|2022-05-09 22:25:00|204000.1|203850.1|204012.6|203862.6|204048.9|203898.9|203992.9|203842.9|336
1652135400000|2022-05-09 22:30:00|204011.9|203861.9|203973|203823|204033.4|203883.4|203955.2|203805.2|561
1652135700000|2022-05-09 22:35:00|203988.6|203838.6|203928.4|203778.4|203988.6|203838.6|203908.8|203758.8|432
1652136000000|2022-05-09 22:40:00|203927.8|203777.8|203928.6|203778.6|204029.2|203840.6|203873|203723|315
1652136300000|2022-05-09 22:45:00|203927.6|203777.6|203946.6|203796.6|203998.9|203839.4|203922.6|203746.5|334
1652136600000|2022-05-09 22:50:00|203947.7|203797.7|203973.7|203823.7|204016.1|203866.1|203931.9|203781.9|336
1652136900000|2022-05-09 22:55:00|203977.7|203827.7|203833.4|203683.4|203998.6|203848.6|203826.1|203676.1|378
1652137200000|2022-05-09 23:00:00|203841.6|203691.6|203759.4|203609.4|203852.6|203702.6|203745.9|203595.9|366
1652137500000|2022-05-09 23:05:00|203758.4|203608.4|203772.4|203622.4|203797.1|203647.1|203741|203591|291
1652137800000|2022-05-09 23:10:00|203772.6|203622.6|203759|203609|203802|203652|203745.3|203595.3|348
1652138100000|2022-05-09 23:15:00|203758.1|203608.1|203786.7|203636.7|203802.3|203652.3|203747.6|203597.6|344
1652138400000|2022-05-09 23:20:00|203787.3|203637.3|203781.8|203631.8|203794.1|203644.1|203748.7|203598.7|433
1652138700000|2022-05-09 23:25:00|203781.9|203631.9|203820.6|203670.6|203837.7|203687.7|203779.9|203629.9|514
1652139000000|2022-05-09 23:30:00|203820.4|203670.4|203797.1|203647.1|203831.5|203681.5|203792.3|203642.3|623
1652139300000|2022-05-09 23:35:00|203793.4|203643.4|203796.7|203646.7|203822.1|203672.1|203784.6|203634.6|556
1652139600000|2022-05-09 23:40:00|203797.5|203647.5|203719.2|203569.2|203800.8|203650.8|203719.2|203569.2|483
1652139900000|2022-05-09 23:45:00|203723.8|203573.8|203770.7|203620.7|203770.7|203620.7|203678.4|203528.4|711
1652140200000|2022-05-09 23:50:00|203770.8|203620.8|203747.6|203597.6|203777|203627|203741.1|203591.1|525
1652140500000|2022-05-09 23:55:00|203747.2|203597.2|203785.3|203635.3|203785.8|203635.8|203705.4|203555.4|461
1652140800000|2022-05-10 00:00:00|203787.5|203637.5|203853.8|203703.8|203916.8|203766.8|203775.9|203625.9|690
1652141100000|2022-05-10 00:05:00|203854.1|203704.1|203838.2|203688.2|203868.4|203718.4|203785.6|203635.6|812
1652141400000|2022-05-10 00:10:00|203838.1|203688.1|204077.4|203927.4|204077.4|203927.4|203836.8|203686.8|846
1652141700000|2022-05-10 00:15:00|204081.8|203931.8|204275.3|204125.3|204281.5|204131.5|204080.2|203930.2|964
1652142000000|2022-05-10 00:20:00|204273.8|204123.8|204274.6|204124.6|204375.7|204225.7|204242.6|204092.6|938
1652142300000|2022-05-10 00:25:00|204277.6|204127.6|204265.8|204115.8|204313.7|204163.7|204208.5|204058.5|874
1652142600000|2022-05-10 00:30:00|204263.4|204113.4|204209.2|204059.2|204269.8|204119.8|204198.6|204048.6|849
1652142900000|2022-05-10 00:35:00|204210.1|204060.1|204130|203980|204222.1|204072.1|204098.1|203948.1|760
1652143200000|2022-05-10 00:40:00|204129.9|203979.9|204165.2|204015.2|204270.2|204120.2|204125.1|203975.1|743
1652143500000|2022-05-10 00:45:00|204166|204016|204319.4|204169.4|204319.4|204169.4|204124.2|203974.2|664
1652143800000|2022-05-10 00:50:00|204316.6|204166.6|204433.2|204283.2|204441.4|204316.5|204298.9|204148.9|803
1652144100000|2022-05-10 00:55:00|204433.7|204283.7|204352.1|204202.1|204461.5|204311.5|204325.8|204175.8|799
1652144400000|2022-05-10 01:00:00|204351.3|204201.3|204376.4|204226.4|204425|204275|204277.7|204127.7|930
1652144700000|2022-05-10 01:05:00|204375.3|204225.3|204155.7|204005.7|204392.7|204242.7|204147.4|203997.4|875
1652145000000|2022-05-10 01:10:00|204159|204009|204163.9|204013.9|204260.9|204110.9|204111|203961|912
1652145300000|2022-05-10 01:15:00|204164|204014|204124|203974|204172.8|204022.8|204034.4|203884.4|877
1652145600000|2022-05-10 01:20:00|204124.5|203974.5|204172.6|204022.6|204194.6|204044.6|204077.4|203927.4|901
1652145900000|2022-05-10 01:25:00|204169.4|204019.4|204151.4|204001.4|204203.2|204053.2|204078.6|203928.6|588
1652146200000|2022-05-10 01:30:00|204146.7|203996.7|204147.1|203997.1|204284.2|204134.2|204089.2|203939.2|903
1652146500000|2022-05-10 01:35:00|204151.3|204001.3|204147.3|203997.3|204267.1|204117.1|204115.1|203965.1|793
1652146800000|2022-05-10 01:40:00|204149.9|203999.9|204238.6|204088.6|204240.1|204090.1|204048.2|203898.2|798
1652147100000|2022-05-10 01:45:00|204236.3|204086.3|204180.6|204030.6|204287.5|204137.5|204131.7|203981.7|689
1652147400000|2022-05-10 01:50:00|204165.1|204015.1|204103.7|203953.7|204253.7|204103.7|204034|203884|746
1652147700000|2022-05-10 01:55:00|204107.5|203957.5|204106.9|203956.9|204125.1|203975.1|204002.3|203852.3|747
1652148000000|2022-05-10 02:00:00|204105.6|203955.6|204084.7|203934.7|204154.3|204004.3|203997.7|203847.7|698
1652148300000|2022-05-10 02:05:00|204085.1|203935.1|204005.2|203855.2|204174.8|204024.8|204005.2|203855.2|793
1652148600000|2022-05-10 02:10:00|204008.4|203858.4|203959|203809|204010|203860|203909.7|203759.7|727
1652148900000|2022-05-10 02:15:00|203958|203808|203918|203768|204056.2|203906.2|203867.3|203717.3|725
1652149200000|2022-05-10 02:20:00|203917.2|203767.2|203923.8|203773.8|203966|203816|203846|203696|848
1652149500000|2022-05-10 02:25:00|203920.7|203770.7|203707.2|203557.2|203944.9|203794.9|203659.3|203509.3|837
1652149800000|2022-05-10 02:30:00|203709.3|203559.3|203795.7|203645.7|203808.5|203658.5|203664.1|203514.1|780
1652150100000|2022-05-10 02:35:00|203795.5|203645.5|203722.5|203572.5|203841.8|203691.8|203668.3|203518.3|756
1652150400000|2022-05-10 02:40:00|203717|203567|203816.7|203666.7|203876|203726|203717|203567|803
1652150700000|2022-05-10 02:45:00|203811.2|203661.2|203771.6|203621.6|203839.7|203689.7|203767.1|203617.1|721
1652151000000|2022-05-10 02:50:00|203775.2|203625.2|203833.7|203683.7|203901.2|203751.2|203772.3|203622.3|835
1652151300000|2022-05-10 02:55:00|203831.7|203681.7|203825.4|203675.4|203897.6|203747.6|203794.4|203644.4|817
1652151600000|2022-05-10 03:00:00|203825.3|203675.3|203802.7|203652.7|203867.6|203717.6|203769|203619|649
1652151900000|2022-05-10 03:05:00|203803.6|203653.6|203804.7|203654.7|203848.5|203698.5|203750|203600|664
1652152200000|2022-05-10 03:10:00|203802.3|203652.3|203835.1|203685.1|203876.6|203726.6|203786|203636|583
1652152500000|2022-05-10 03:15:00|203835.6|203685.6|203783|203633|203852.5|203702.5|203701.1|203551.1|611
1652152800000|2022-05-10 03:20:00|203796.7|203646.7|203862.5|203712.5|203883.4|203733.4|203789.9|203639.9|686
1652153100000|2022-05-10 03:25:00|203864.2|203714.2|203790.7|203640.7|203877.2|203727.2|203768.2|203618.2|548
1652153400000|2022-05-10 03:30:00|203791|203641|203787.5|203637.5|203834|203684|203739|203589|429
1652153700000|2022-05-10 03:35:00|203787.9|203637.9|203706.7|203556.7|203800.2|203650.2|203664.4|203514.4|504
1652154000000|2022-05-10 03:40:00|203705.6|203555.6|203701.8|203551.8|203707.8|203557.8|203665.7|203515.7|384
1652154300000|2022-05-10 03:45:00|203702.6|203552.6|203612.1|203462.1|203722.1|203572.1|203608.3|203458.3|406
1652154600000|2022-05-10 03:50:00|203611.6|203461.6|203522.1|203372.1|203639.4|203489.4|203497.2|203347.2|451
1652154900000|2022-05-10 03:55:00|203508.9|203358.9|203514.8|203364.8|203533.5|203383.5|203489.1|203339.1|482
1652155200000|2022-05-10 04:00:00|203509.5|203359.5|203452.4|203302.4|203528.4|203378.4|203395.1|203245.1|563
1652155500000|2022-05-10 04:05:00|203452.3|203302.3|203461.2|203311.2|203464.1|203314.1|203410|203260|495
1652155800000|2022-05-10 04:10:00|203461|203311|203459.3|203309.3|203488.7|203338.7|203430.2|203280.2|563
1652156100000|2022-05-10 04:15:00|203459.9|203309.9|203446.5|203296.5|203464.9|203314.9|203433.9|203283.9|604
1652156400000|2022-05-10 04:20:00|203446.6|203296.6|203491|203341|203498.8|203348.8|203379.3|203229.3|567
1652156700000|2022-05-10 04:25:00|203490.6|203340.6|203556.4|203406.4|203571.5|203421.5|203476.4|203326.4|582
1652157000000|2022-05-10 04:30:00|203556.5|203406.5|203512.6|203362.6|203577.8|203427.8|203495.8|203345.8|510
1652157300000|2022-05-10 04:35:00|203512.9|203362.9|203518.1|203368.1|203574.1|203424.1|203487.5|203337.5|442
1652157600000|2022-05-10 04:40:00|203521|203371|203554|203404|203581.4|203431.4|203490.3|203340.3|368
1652157900000|2022-05-10 04:45:00|203550.9|203400.9|203544.8|203394.8|203590.7|203440.7|203536|203386|488
1652158200000|2022-05-10 04:50:00|203541|203391|203609.8|203459.8|203639.7|203489.7|203537.8|203387.8|536
1652158500000|2022-05-10 04:55:00|203610|203460|203684.4|203534.4|203693.3|203543.3|203607.5|203457.5|481
1652158800000|2022-05-10 05:00:00|203685.6|203535.6|203712.8|203562.8|203727.2|203577.2|203632.4|203482.4|620
1652159100000|2022-05-10 05:05:00|203712.5|203562.5|203589.5|203439.5|203722.9|203572.9|203579.7|203429.7|528
1652159400000|2022-05-10 05:10:00|203592.4|203442.4|203532.5|203382.5|203608.2|203458.2|203525.8|203375.8|495
1652159700000|2022-05-10 05:15:00|203528.7|203378.7|203531.5|203381.5|203609.4|203459.4|203521.4|203371.4|447
1652160000000|2022-05-10 05:20:00|203539.4|203389.4|203619.7|203469.7|203666|203516|203527.4|203377.4|596
1652160300000|2022-05-10 05:25:00|203613.8|203463.8|203480.2|203330.2|203634.2|203484.2|203470.1|203320.1|612
1652160600000|2022-05-10 05:30:00|203479.1|203329.1|203452.3|203302.3|203515.6|203365.6|203438.4|203288.4|643
1652160900000|2022-05-10 05:35:00|203466.3|203316.3|203488.9|203338.9|203538.2|203388.2|203446|203296|511
1652161200000|2022-05-10 05:40:00|203500.2|203350.2|203492.5|203342.5|203505.2|203355.2|203414.9|203264.9|623
1652161500000|2022-05-10 05:45:00|203493.4|203343.4|203419|203269|203495.6|203345.6|203401.4|203251.4|668
1652161800000|2022-05-10 05:50:00|203421.4|203271.4|203496.2|203346.2|203504.2|203354.2|203334.9|203184.9|704
1652162100000|2022-05-10 05:55:00|203496.1|203346.1|203565|203415|203568.9|203418.9|203460.7|203310.7|681
1652162400000|2022-05-10 06:00:00|203561.3|203411.3|203340.9|203190.9|203565.4|203415.4|203327.8|203177.8|758
1652162700000|2022-05-10 06:05:00|203341.3|203191.3|203553.7|203403.7|203588.9|203438.9|203291.8|203141.8|734
1652163000000|2022-05-10 06:10:00|203553.4|203403.4|203407.5|203257.5|203563|203413|203391.6|203241.6|815
1652163300000|2022-05-10 06:15:00|203408.3|203258.3|203303.7|203153.7|203413|203263|203275.5|203125.5|862
1652163600000|2022-05-10 06:20:00|203304.5|203154.5|203291.4|203141.4|203321|203171|203225.9|203075.9|731
1652163900000|2022-05-10 06:25:00|203290.4|203140.4|203410.2|203260.2|203417|203267|203287.3|203137.3|782
1652164200000|2022-05-10 06:30:00|203410.9|203260.9|203452.6|203302.6|203459.6|203309.6|203375.2|203225.2|727
1652164500000|2022-05-10 06:35:00|203457.7|203307.7|203431.4|203281.4|203536.4|203386.4|203416.3|203266.3|598
1652164800000|2022-05-10 06:40:00|203433.1|203283.1|203306.3|203156.3|203465.3|203315.3|203303.9|203153.9|608
1652165100000|2022-05-10 06:45:00|203310.9|203160.9|203454.5|203304.5|203457.6|203307.6|203276.6|203126.6|683
1652165400000|2022-05-10 06:50:00|203455.3|203305.3|203417|203267|203510.2|203360.2|203412.5|203262.5|871
1652165700000|2022-05-10 06:55:00|203429.2|203279.2|203467|203317|203475.3|203325.3|203367.1|203217.1|874
1652166000000|2022-05-10 07:00:00|203457.5|203307.5|203517.1|203367.1|203538.9|203388.9|203375.7|203225.7|870
1652166300000|2022-05-10 07:05:00|203515|203365|203557.9|203407.9|203565|203415|203381.7|203231.7|878
1652166600000|2022-05-10 07:10:00|203557.6|203407.6|203632|203482|203723|203573|203557.6|203407.6|786
1652166900000|2022-05-10 07:15:00|203629.7|203479.7|203622.1|203472.1|203696.2|203546.2|203546.5|203396.5|862
1652167200000|2022-05-10 07:20:00|203622.3|203472.3|203514|203364|203688.6|203538.6|203478.6|203328.6|852
1652167500000|2022-05-10 07:25:00|203513.9|203363.9|203553.9|203403.9|203582.2|203432.2|203482.7|203332.7|883
1652167800000|2022-05-10 07:30:00|203556.2|203406.2|203784.2|203634.2|203853.6|203703.6|203556.2|203406.2|980
1652168100000|2022-05-10 07:35:00|203780.3|203630.3|203744.9|203594.9|203838.1|203688.1|203718.7|203568.7|944
1652168400000|2022-05-10 07:40:00|203738.8|203588.8|203780|203630|203807.8|203657.8|203670.2|203520.2|903
1652168700000|2022-05-10 07:45:00|203780.7|203630.7|203917.6|203767.6|203965.2|203815.2|203748.2|203598.2|820
1652169000000|2022-05-10 07:50:00|203911|203761|203999.3|203849.3|203999.3|203849.3|203876.4|203726.4|917
1652169300000|2022-05-10 07:55:00|203996.8|203846.8|204102.7|203952.7|204103.8|203953.8|203973.6|203823.6|753
1652169600000|2022-05-10 08:00:00|204101.7|203951.7|204055|203905|204103.8|203953.8|203993.1|203843.1|817
1652169900000|2022-05-10 08:05:00|204058|203908|203758.8|203608.8|204099.6|203949.6|203758.8|203608.8|866
1652170200000|2022-05-10 08:10:00|203760.1|203610.1|203796.1|203646.1|203830.5|203680.5|203675.7|203525.7|749
1652170500000|2022-05-10 08:15:00|203796.2|203646.2|203728|203578|203798.9|203648.9|203673.2|203523.2|668
1652170800000|2022-05-10 08:20:00|203727.8|203577.8|203741.7|203591.7|203759|203609|203666.9|203516.9|703
1652171100000|2022-05-10 08:25:00|203741.3|203591.3|203674.7|203524.7|203794.9|203644.9|203616.8|203466.8|667
1652171400000|2022-05-10 08:30:00|203671.9|203521.9|203497.6|203347.6|203671.9|203521.9|203489.8|203339.8|702
1652171700000|2022-05-10 08:35:00|203497.2|203347.2|203456.6|203306.6|203543.3|203393.3|203414.2|203264.2|707
1652172000000|2022-05-10 08:40:00|203456.3|203306.3|203457.3|203307.3|203509.5|203359.5|203452.7|203302.7|702
1652172300000|2022-05-10 08:45:00|203460.9|203310.9|203459.3|203309.3|203464.1|203314.1|203371.1|203221.1|810
1652172600000|2022-05-10 08:50:00|203459.2|203309.2|203461.9|203311.9|203463.9|203313.9|203403.4|203253.4|790
1652172900000|2022-05-10 08:55:00|203456.2|203306.2|203391.7|203241.7|203459.3|203309.3|203367.5|203217.5|722
1652173200000|2022-05-10 09:00:00|203385.3|203235.3|203468.1|203318.1|203470.3|203320.3|203362.3|203212.3|872
1652173500000|2022-05-10 09:05:00|203467.2|203317.2|203331.4|203181.4|203467.2|203317.2|203330.7|203180.7|773
1652173800000|2022-05-10 09:10:00|203331|203181|203331.4|203181.4|203371.2|203221.2|203327.1|203177.1|620
1652174100000|2022-05-10 09:15:00|203331.7|203181.7|203341.7|203191.7|203410.6|203260.6|203250.5|203100.5|836
1652174400000|2022-05-10 09:20:00|203343|203193|203375.7|203225.7|203420.5|203270.5|203325.6|203175.6|1024
1652174700000|2022-05-10 09:25:00|203375.6|203225.6|203386.1|203236.1|203428.9|203278.9|203368.8|203218.8|783
1652175000000|2022-05-10 09:30:00|203383.3|203233.3|203339.3|203189.3|203385.6|203235.6|203300.7|203150.7|683
1652175300000|2022-05-10 09:35:00|203340|203190|203335.9|203185.9|203388.9|203238.9|203323.9|203173.9|716
1652175600000|2022-05-10 09:40:00|203336.3|203186.3|203372.9|203222.9|203427.9|203277.9|203307.8|203157.8|795
1652175900000|2022-05-10 09:45:00|203372|203222|203332|203182|203378.7|203228.7|203284.7|203134.7|651
1652176200000|2022-05-10 09:50:00|203330.9|203180.9|203506.8|203356.8|203517.4|203367.4|203329|203179|732
1652176500000|2022-05-10 09:55:00|203506|203356|203670.6|203520.6|203675.5|203525.5|203464.1|203314.1|838
1652176800000|2022-05-10 10:00:00|203666.8|203516.8|203672.8|203522.8|203686|203536|203615.1|203465.1|907
1652177100000|2022-05-10 10:05:00|203672.6|203522.6|203764.4|203614.4|203766.3|203616.3|203588.8|203438.8|849
1652177400000|2022-05-10 10:10:00|203761|203611|203800.8|203650.8|203812.4|203662.4|203716.7|203566.7|712
1652177700000|2022-05-10 10:15:00|203800.2|203650.2|203882.8|203732.8|203980.7|203830.7|203792.6|203642.6|784
1652178000000|2022-05-10 10:20:00|203887.4|203737.4|203758.3|203608.3|203887.4|203737.4|203754.8|203604.8|816
1652178300000|2022-05-10 10:25:00|203758.9|203608.9|203765.6|203615.6|203811.2|203661.2|203728.9|203578.9|817
1652178600000|2022-05-10 10:30:00|203767.5|203617.5|203716.2|203566.2|203811|203661|203707.6|203557.6|821
1652178900000|2022-05-10 10:35:00|203719.7|203569.7|203672.2|203522.2|203726.2|203576.2|203653|203503|743
1652179200000|2022-05-10 10:40:00|203672.4|203522.4|203624.4|203474.4|203694.3|203544.3|203582.3|203432.3|877
1652179500000|2022-05-10 10:45:00|203624.7|203474.7|203622.1|203472.1|203646.3|203496.3|203605.1|203455.1|818
1652179800000|2022-05-10 10:50:00|203619.4|203469.4|203811.2|203661.2|203816.4|203666.4|203613.8|203463.8|818
1652180100000|2022-05-10 10:55:00|203814.5|203664.5|203803.4|203653.4|203846.9|203696.9|203763.9|203613.9|708
1652180400000|2022-05-10 11:00:00|203806.6|203656.6|203810.1|203660.1|203818.9|203668.9|203706.6|203556.6|721
1652180700000|2022-05-10 11:05:00|203809.4|203659.4|203829.8|203679.8|203865.2|203715.2|203789|203639|661
1652181000000|2022-05-10 11:10:00|203816|203666|203833.1|203683.1|203859.8|203709.8|203771.3|203621.3|650
1652181300000|2022-05-10 11:15:00|203832.8|203682.8|204005.7|203855.7|204011.4|203861.4|203832.1|203682.1|714
1652181600000|2022-05-10 11:20:00|204005.4|203855.4|204042.8|203892.8|204100.9|203950.9|203979.6|203829.6|700
1652181900000|2022-05-10 11:25:00|204043|203893|203928.1|203778.1|204091.4|203941.4|203908.9|203758.9|638
1652182200000|2022-05-10 11:30:00|203929|203779|203812.4|203662.4|203972.4|203822.4|203744.6|203635.3|829
1652182500000|2022-05-10 11:35:00|203811.7|203661.7|203839.6|203689.6|203893.2|203743.2|203738.3|203636.6|723
1652182800000|2022-05-10 11:40:00|203839|203689|203938.6|203788.6|203943.4|203793.4|203822.5|203672.5|831
1652183100000|2022-05-10 11:45:00|203941.6|203791.6|203847.5|203697.5|203943.8|203793.8|203822.6|203672.6|724
1652183400000|2022-05-10 11:50:00|203847.2|203697.2|203979.8|203829.8|203981.2|203831.2|203844.8|203694.8|707
1652183700000|2022-05-10 11:55:00|203977.1|203827.1|203928.8|203778.8|203998.1|203848.1|203892.9|203742.9|785
1652184000000|2022-05-10 12:00:00|203930.2|203780.2|203707.6|203557.6|203931.1|203781.1|203654.2|203551.7|812
1652184300000|2022-05-10 12:05:00|203705.8|203555.8|203685.3|203535.3|203741.2|203652|203560.7|203463.6|834
1652184600000|2022-05-10 12:10:00|203686|203536|203597.9|203447.9|203759.5|203660.5|203592|203442|903
1652184900000|2022-05-10 12:15:00|203596.7|203446.7|203687.7|203537.7|203743.6|203635.9|203539.6|203439.7|787
1652185200000|2022-05-10 12:20:00|203661.2|203511.2|203661.7|203511.7|203774.4|203670.4|203635.8|203490.7|874
1652185500000|2022-05-10 12:25:00|203659.9|203509.9|203612.5|203462.5|203660.8|203515.4|203466.7|203359.8|786
1652185800000|2022-05-10 12:30:00|203613.6|203463.6|203559.1|203409.1|203643.1|203541.1|203498.8|203374.8|700
1652186100000|2022-05-10 12:35:00|203558.3|203408.3|203343.1|203193.1|203558.3|203408.3|203264.1|203152.2|725
1652186400000|2022-05-10 12:40:00|203342.9|203192.9|203291.4|203141.4|203397.5|203288.4|203276.1|203126.1|831
1652186700000|2022-05-10 12:45:00|203290.4|203140.4|203351.7|203201.7|203423.3|203293|203288|203138|909
1652187000000|2022-05-10 12:50:00|203348.2|203198.2|203092.5|203042.5|203354.3|203204.3|203092.5|202988.6|907
1652187300000|2022-05-10 12:55:00|203143.6|202993.6|203132.1|202982.1|203178.7|203028.7|203128|202978|859
1652187600000|2022-05-10 13:00:00|203132.6|202982.6|203086.9|202936.9|203132.6|202982.6|203012.7|202862.7|912
1652187900000|2022-05-10 13:05:00|203090.1|202940.1|202967.1|202817.1|203136.8|202999.4|202861.6|202745.5|922
1652188200000|2022-05-10 13:10:00|202966.7|202816.7|202928.7|202778.7|202980.8|202830.8|202810.2|202660.2|908
1652188500000|2022-05-10 13:15:00|202929.2|202779.2|202912.3|202862.3|202967|202864.6|202824.9|202699.1|815
1652188800000|2022-05-10 13:20:00|202964|202814|203064.2|202914.2|203070.2|202964.5|202878.7|202767.9|828
1652189100000|2022-05-10 13:25:00|203058.4|202908.4|202876.2|202726.2|203123|202974.2|202843.8|202724.4|785
1652189400000|2022-05-10 13:30:00|202877.1|202727.1|202939.7|202789.7|202976.4|202869.6|202773.1|202680.3|946
1652189700000|2022-05-10 13:35:00|202943.3|202793.3|203142.8|202992.8|203183.8|203078.7|202886.4|202779.8|1008
1652190000000|2022-05-10 13:40:00|203137.5|202987.5|203140.7|202990.7|203165.1|203063|203013.3|202897.6|1036
1652190300000|2022-05-10 13:45:00|203145|202995|203230.7|203080.7|203300.2|203196.5|203133.9|202994.3|1004
1652190600000|2022-05-10 13:50:00|203230.2|203080.2|203040|202890|203256.3|203106.3|202990.7|202840.7|992
1652190900000|2022-05-10 13:55:00|203036.7|202886.7|202984|202834|203197.9|203047.9|202970.8|202820.8|1009
1652191200000|2022-05-10 14:00:00|202981.8|202831.8|202941.6|202791.6|203094|202944|202868.8|202753.3|997
1652191500000|2022-05-10 14:05:00|202935.5|202785.5|202983|202833|202989.6|202874|202822.6|202710.1|973
1652191800000|2022-05-10 14:10:00|202983.3|202833.3|203028.2|202878.2|203196.3|203046.3|202938.8|202788.8|1045
1652192100000|2022-05-10 14:15:00|203027.2|202877.2|203193.8|203043.8|203195.9|203045.9|202974.2|202824.2|999
1652192400000|2022-05-10 14:20:00|203193.5|203043.5|203272.5|203122.5|203306.1|203156.1|203185.4|203035.4|1041
1652192700000|2022-05-10 14:25:00|203272.6|203122.6|203513.8|203363.8|203566.3|203416.3|203271.4|203121.4|978
1652193000000|2022-05-10 14:30:00|203511.9|203361.9|203415.2|203265.2|203523.2|203373.2|203350.7|203200.7|941
1652193300000|2022-05-10 14:35:00|203415.6|203265.6|203475.9|203325.9|203489.4|203339.4|203275.9|203125.9|863
1652193600000|2022-05-10 14:40:00|203475.8|203325.8|203496.9|203346.9|203643.8|203493.8|203463.9|203313.9|903
1652193900000|2022-05-10 14:45:00|203492.8|203342.8|203904|203754|203982.7|203860.2|203434.1|203284.1|982
1652194200000|2022-05-10 14:50:00|203903.1|203753.1|203933|203783|204047.3|203945|203826.3|203676.3|968
1652194500000|2022-05-10 14:55:00|203940.4|203790.4|204050|203900|204051.5|203950.3|203807.9|203709.5|997
1652194800000|2022-05-10 15:00:00|204049.1|203899.1|204144.7|203994.7|204160.8|204015.8|203952|203802|1059
1652195100000|2022-05-10 15:05:00|204120.4|203970.4|204255.6|204105.6|204350.6|204200.6|204067|203946.2|1069
1652195400000|2022-05-10 15:10:00|204259.6|204109.6|204227.4|204077.4|204292.6|204142.6|204130.2|203980.2|1007
1652195700000|2022-05-10 15:15:00|204228.3|204078.3|204115.5|203965.5|204229.9|204079.9|204095.8|203945.8|960
1652196000000|2022-05-10 15:20:00|204116.5|203966.5|203967.2|203817.2|204186.6|204036.6|203902.4|203802.4|926
1652196300000|2022-05-10 15:25:00|203966.9|203816.9|204053.7|203903.7|204142.5|203992.5|203966.9|203816.9|950
1652196600000|2022-05-10 15:30:00|204053.3|203903.3|203997.4|203847.4|204102.7|203952.7|203942.3|203792.3|1081
1652196900000|2022-05-10 15:35:00|203998.2|203848.2|203786.7|203636.7|203998.2|203848.2|203774|203624|915
1652197200000|2022-05-10 15:40:00|203786.5|203636.5|203899.6|203749.6|203936|203786|203676.5|203526.5|960
1652197500000|2022-05-10 15:45:00|203900|203750|204036.4|203886.4|204051.1|203901.1|203874.6|203726|958
1652197800000|2022-05-10 15:50:00|204037.3|203887.3|204159.3|204009.3|204245.1|204095.1|204019.3|203869.3|1015
1652198100000|2022-05-10 15:55:00|204156.9|204006.9|204114.7|203964.7|204363.8|204213.8|204106.8|203956.8|986
1652198400000|2022-05-10 16:00:00|204115.2|203965.2|204019.4|203869.4|204151.9|204001.9|203963.2|203813.2|1037
1652198700000|2022-05-10 16:05:00|204015.8|203865.8|204321.7|204171.7|204324.1|204174.1|204001.1|203851.1|917
1652199000000|2022-05-10 16:10:00|204322.2|204172.2|204149.3|203999.3|204369|204219|204118.2|203968.4|1001
1652199300000|2022-05-10 16:15:00|204146|203996|204105.3|203955.3|204158.6|204055.9|203994.9|203883.8|1002
1652199600000|2022-05-10 16:20:00|204105|203955|204071.1|203921.1|204139.3|203989.3|203974.7|203832.8|991
1652199900000|2022-05-10 16:25:00|204073.2|203923.2|204038.6|203888.6|204128.7|203989.3|203990|203866.2|947
1652200200000|2022-05-10 16:30:00|204046.3|203896.3|204048.9|203898.9|204242.5|204092.5|203932.6|203808.4|920
1652200500000|2022-05-10 16:35:00|204051.6|203901.6|204017.8|203867.8|204059.9|203909.9|203878.8|203777|926
1652200800000|2022-05-10 16:40:00|204019.5|203869.5|203936.4|203786.4|204024.8|203874.8|203850.3|203700.3|892
1652201100000|2022-05-10 16:45:00|203934.5|203784.5|203951.8|203801.8|203989.6|203883.2|203837.1|203733.2|965
1652201400000|2022-05-10 16:50:00|203953.9|203803.9|204111.7|203961.7|204121.1|203971.1|203902|203803.9|937
1652201700000|2022-05-10 16:55:00|204111.9|203961.9|204160.2|204010.2|204192|204042|204064.1|203914.1|938
1652202000000|2022-05-10 17:00:00|204159.6|204009.6|204139.6|203989.6|204203.8|204053.8|204070.2|203920.2|969
1652202300000|2022-05-10 17:05:00|204144.6|203994.6|204085.7|203935.7|204158.3|204008.3|204048.8|203898.8|970
1652202600000|2022-05-10 17:10:00|204087|203937|204146.8|203996.8|204209|204112.1|204084.6|203934.6|901
1652202900000|2022-05-10 17:15:00|204148|203998|204194.7|204044.7|204271|204154.7|204143.5|203995.2|935
1652203200000|2022-05-10 17:20:00|204172.8|204022.8|204146.1|203996.1|204211.5|204081.5|204101.1|203955.7|906
1652203500000|2022-05-10 17:25:00|204065.5|204015.5|203989.1|203839.1|204156.6|204015.5|203928.4|203817.9|921
1652203800000|2022-05-10 17:30:00|203982.5|203832.5|203814.5|203664.5|203996.8|203887.5|203744.8|203644.3|897
1652204100000|2022-05-10 17:35:00|203814.6|203664.6|203598|203448|203821.7|203713.8|203596|203446|899
1652204400000|2022-05-10 17:40:00|203598.4|203448.4|203509.5|203359.5|203601.2|203451.2|203470.4|203338.1|985
1652204700000|2022-05-10 17:45:00|203457.7|203407.7|203491.7|203341.7|203533.2|203413|203361.9|203254.9|953
1652205000000|2022-05-10 17:50:00|203491.5|203341.5|203484.9|203334.9|203558.6|203427.4|203430.9|203301.2|891
1652205300000|2022-05-10 17:55:00|203484.5|203334.5|203339.2|203189.2|203489.5|203382.7|203292.5|203181.8|817
1652205600000|2022-05-10 18:00:00|203338.4|203188.4|203405.6|203255.6|203490.5|203363.8|203286.2|203170.4|795
1652205900000|2022-05-10 18:05:00|203404.1|203254.1|203497.8|203347.8|203530.7|203418.4|203400|203250|808
1652206200000|2022-05-10 18:10:00|203521.8|203371.8|203486.6|203336.6|203551.8|203442.9|203426.3|203322.4|789
1652206500000|2022-05-10 18:15:00|203486.9|203336.9|203567.5|203417.5|203651.6|203539.2|203486|203336|959
1652206800000|2022-05-10 18:20:00|203567.1|203417.1|203606.6|203456.6|203665.2|203545.3|203530.8|203380.8|907
1652207100000|2022-05-10 18:25:00|203607.7|203457.7|203608.9|203458.9|203644|203538.6|203538.5|203434.1|938
1652207400000|2022-05-10 18:30:00|203607.9|203457.9|203683|203533|203707.2|203557.2|203604|203454|795
1652207700000|2022-05-10 18:35:00|203683.1|203533.1|203687.5|203537.5|203691.9|203580.2|203601.6|203451.6|847
1652208000000|2022-05-10 18:40:00|203686.3|203536.3|203567.9|203417.9|203748.4|203647.9|203508.7|203404.4|818
1652208300000|2022-05-10 18:45:00|203570.1|203420.1|203691.3|203541.3|203746|203596|203521|203413.7|775
1652208600000|2022-05-10 18:50:00|203691.4|203541.4|203604|203454|203712.1|203602.7|203571.4|203446.5|909
1652208900000|2022-05-10 18:55:00|203602.4|203452.4|203684.8|203534.8|203696.1|203586.1|203570.4|203448.9|899
1652209200000|2022-05-10 19:00:00|203684.6|203534.6|203612|203462|203748.8|203632.4|203475.7|203364|961
1652209500000|2022-05-10 19:05:00|203612.6|203462.6|203575|203425|203612.6|203462.6|203491.6|203362.1|919
1652209800000|2022-05-10 19:10:00|203570.2|203420.2|203567.9|203417.9|203648|203498|203515.8|203365.8|939
1652210100000|2022-05-10 19:15:00|203568|203418|203514.2|203364.2|203647.1|203497.1|203494.8|203344.8|860
1652210400000|2022-05-10 19:20:00|203515|203365|203553.1|203403.1|203562.9|203412.9|203503|203353|202
1652210700000|2022-05-10 19:25:00|203601|203451|203600.2|203450.2|203688|203538|203584.7|203434.7|755
1652211000000|2022-05-10 19:30:00|203596.6|203446.6|203719.8|203569.8|203764.8|203614.8|203596.6|203446.6|893
1652211300000|2022-05-10 19:35:00|203721.1|203571.1|203741.5|203591.5|203780.6|203656.6|203640.8|203526.3|818
1652211600000|2022-05-10 19:40:00|203739.3|203589.3|203837.3|203687.3|203856.3|203706.3|203725.2|203589.3|951
1652211900000|2022-05-10 19:45:00|203831.5|203681.5|203772.6|203622.6|203872.4|203722.4|203730.7|203580.7|882
1652212200000|2022-05-10 19:50:00|203780.7|203630.7|203817.8|203667.8|203853.6|203703.6|203775.8|203625.8|928
1652212500000|2022-05-10 19:55:00|203817.4|203667.4|203866.6|203716.6|203924.1|203774.1|203759.4|203609.4|952
1652212800000|2022-05-10 20:00:00|203864.4|203714.4|203949.9|203799.9|203965.9|203815.9|203763|203613|819
1652213100000|2022-05-10 20:05:00|203949.1|203799.1|203956.3|203806.3|203971.1|203821.1|203920.5|203770.5|582
1652213400000|2022-05-10 20:10:00|203956|203806|204061.1|203911.1|204063.5|203913.5|203949|203799|494
1652213700000|2022-05-10 20:15:00|204061.9|203911.9|203954.4|203804.4|204081.6|203931.6|203940.3|203790.3|477
1652214000000|2022-05-10 20:20:00|203949.9|203799.9|203951.4|203801.4|203959|203809|203945.2|203795.2|362
1652214300000|2022-05-10 20:25:00|203946.9|203796.9|203999.5|203849.5|204002.5|203852.5|203900.5|203779.1|488
1652214600000|2022-05-10 20:30:00|203999|203849|204009.8|203859.8|204024.6|203874.6|203996|203846|518
1652214900000|2022-05-10 20:35:00|204010|203860|204021|203871|204038.7|203888.7|204002.6|203852.6|327
1652215200000|2022-05-10 20:40:00|204021.8|203871.8|204007.3|203857.3|204025|203875|203959.3|203809.3|330
1652215500000|2022-05-10 20:45:00|204005.7|203855.7|204007.1|203857.1|204018|203868|203999.5|203849.5|346
1652215800000|2022-05-10 20:50:00|204006.3|203856.3|203999.5|203849.5|204015.5|203865.5|203997.1|203847.1|244
1652216100000|2022-05-10 20:55:00|204000.1|203850.1|203979.3|203829.3|204060|203910|203975.1|203825.1|443
1652216400000|2022-05-10 21:00:00|203985.4|203835.4|203860.3|203550.3|204041|203838.5|203847.1|203537.1|92
1652216700000|2022-05-10 21:05:00|203860.4|203550.4|203859.6|203549.6|203903.4|203593.4|203787.7|203477.7|81
1652217000000|2022-05-10 21:10:00|203859.7|203549.7|204012.3|203702.3|204048.4|203738.4|203783.8|203473.8|583
1652217300000|2022-05-10 21:15:00|204010|203700|204000.2|203690.2|204043.5|203733.5|203956.6|203646.6|371
1652217600000|2022-05-10 21:20:00|204027.5|203717.5|204006.6|203696.6|204046.6|203736.6|203895.8|203585.8|198
1652217900000|2022-05-10 21:25:00|204037|203727|203955.3|203645.3|204047.4|203737.4|203933.1|203623.1|187
1652218200000|2022-05-10 21:30:00|204009.7|203699.7|204026.8|203716.8|204054.8|203744.8|203895.4|203585.4|247
1652218500000|2022-05-10 21:35:00|204030.8|203720.8|203941.8|203631.8|204074.3|203764.3|203877.8|203567.8|288
1652218800000|2022-05-10 21:40:00|204013.7|203703.7|204014.6|203704.6|204064.1|203754.1|203927.5|203617.5|322
1652219100000|2022-05-10 21:45:00|203980.1|203670.1|203968.9|203658.9|204107|203797|203865.8|203555.8|206
1652219400000|2022-05-10 21:50:00|203972.1|203662.1|204024|203714|204071.1|203761.1|203907.8|203597.8|238
1652219700000|2022-05-10 21:55:00|204028.7|203718.7|203973.6|203663.6|204058.1|203748.1|203869.8|203559.8|158
1652220000000|2022-05-10 22:00:00|203967|203657|204040.6|203890.6|204124|203899.7|203941.6|203631.6|660
1652220300000|2022-05-10 22:05:00|204039.7|203889.7|204022.4|203872.4|204095|203899.7|204008.2|203818.9|435
1652220600000|2022-05-10 22:10:00|204030.1|203880.1|204091.3|203815|204107.2|203904|204005.9|203815|388
1652220900000|2022-05-10 22:15:00|204038.6|203888.6|203987.5|203837.5|204100.6|203893.3|203982.8|203802.3|442
1652221200000|2022-05-10 22:20:00|203992.3|203842.3|203990.1|203840.1|204000.5|203850.5|203971.8|203821.8|400
1652221500000|2022-05-10 22:25:00|203984.3|203834.3|203982.9|203832.9|204005.5|203855.5|203966.7|203816.7|420
1652221800000|2022-05-10 22:30:00|203991.6|203841.6|203917.2|203767.2|203992.6|203842.6|203887|203737|553
1652222100000|2022-05-10 22:35:00|203916.5|203766.5|203909.7|203759.7|203930.7|203780.7|203879.4|203729.4|332
1652222400000|2022-05-10 22:40:00|203908.7|203758.7|203868.5|203718.5|203920|203770|203849.7|203699.7|342
1652222700000|2022-05-10 22:45:00|203868.4|203718.4|203858.5|203708.5|203886.6|203736.6|203839.8|203689.8|315
1652223000000|2022-05-10 22:50:00|203855.6|203705.6|203861|203711|203890|203740|203850.9|203700.9|209
1652223300000|2022-05-10 22:55:00|203856.3|203706.3|203875.5|203725.5|203888.5|203738.5|203849.9|203699.9|176
1652223600000|2022-05-10 23:00:00|203871.3|203721.3|203898.2|203748.2|203906.6|203756.6|203871.1|203721.1|283
1652223900000|2022-05-10 23:05:00|203899.1|203749.1|203907.1|203757.1|203920.3|203770.3|203855.5|203705.5|318
1652224200000|2022-05-10 23:10:00|203904.5|203754.5|203901.5|203751.5|203925.9|203775.9|203884.4|203734.4|376
1652224500000|2022-05-10 23:15:00|203907|203757|203903.7|203753.7|203929.2|203779.2|203892.1|203742.1|443
1652224800000|2022-05-10 23:20:00|203904|203754|203846.9|203696.9|203911.1|203761.1|203844.4|203694.4|385
1652225100000|2022-05-10 23:25:00|203846.8|203696.8|203815.1|203665.1|203866|203716|203807.6|203657.6|510
1652225400000|2022-05-10 23:30:00|203811.1|203661.1|203899.7|203749.7|203913.4|203763.4|203811|203661|576
1652225700000|2022-05-10 23:35:00|203903.7|203753.7|203926|203776|203931.7|203781.7|203871.1|203721.1|477
1652226000000|2022-05-10 23:40:00|203920.7|203770.7|203895.5|203745.5|203945.7|203795.7|203877.1|203727.1|355
1652226300000|2022-05-10 23:45:00|203898.2|203748.2|203910|203760|203918.9|203768.9|203881.9|203731.9|367
1652226600000|2022-05-10 23:50:00|203908.2|203758.2|203911.9|203761.9|203920.6|203770.6|203896.7|203746.7|185
1652226900000|2022-05-10 23:55:00|203917.2|203767.2|203910.1|203760.1|203937.2|203787.2|203889.5|203739.5|349
1652227200000|2022-05-11 00:00:00|203910|203760|203938.1|203788.1|203969.4|203819.4|203888.1|203738.1|390
1652227500000|2022-05-11 00:05:00|203925.3|203775.3|203834.8|203684.8|203926.7|203776.7|203816.6|203666.6|720
1652227800000|2022-05-11 00:10:00|203834.5|203684.5|203772|203622|203859.2|203709.2|203758.2|203608.2|442
1652228100000|2022-05-11 00:15:00|203771.7|203621.7|203748.5|203598.5|203773.2|203623.2|203729.4|203579.4|488
1652228400000|2022-05-11 00:20:00|203748.4|203598.4|203768.2|203618.2|203778.3|203628.3|203736.8|203586.8|405
1652228700000|2022-05-11 00:25:00|203771.4|203621.4|203793.9|203643.9|203796.9|203646.9|203724.2|203574.2|236
1652229000000|2022-05-11 00:30:00|203793.8|203643.8|203749.3|203599.3|203822.3|203672.3|203742.2|203592.2|403
1652229300000|2022-05-11 00:35:00|203749.6|203599.6|203817.5|203667.5|203822.4|203672.4|203749.6|203599.6|433
1652229600000|2022-05-11 00:40:00|203817|203667|203821.1|203671.1|203841.7|203691.7|203807|203657|536
1652229900000|2022-05-11 00:45:00|203820.7|203670.7|203839.4|203689.4|203871.3|203721.3|203820.5|203670.5|512
1652230200000|2022-05-11 00:50:00|203839.5|203689.5|203817|203667|203870.9|203720.9|203805.3|203655.3|644
1652230500000|2022-05-11 00:55:00|203805.2|203655.2|203822.9|203672.9|203827.3|203677.3|203773.2|203623.2|577
1652230800000|2022-05-11 01:00:00|203824.6|203674.6|203884.5|203734.5|203930.3|203780.3|203810.8|203660.8|513
1652231100000|2022-05-11 01:05:00|203885|203735|203860.5|203710.5|203903.5|203753.5|203844.5|203694.5|432
1652231400000|2022-05-11 01:10:00|203860|203710|203901.1|203751.1|203902.9|203752.9|203856|203706|328
1652231700000|2022-05-11 01:15:00|203901.5|203751.5|203853.3|203703.3|203905.7|203755.7|203845|203695|399
1652232000000|2022-05-11 01:20:00|203853.6|203703.6|203777.7|203627.7|203860.4|203710.4|203743.1|203593.1|444
1652232300000|2022-05-11 01:25:00|203776|203626|203705.3|203555.3|203786.7|203636.7|203703.2|203553.2|456
1652232600000|2022-05-11 01:30:00|203706.2|203556.2|203746.2|203596.2|203746.2|203596.2|203639|203489|510
1652232900000|2022-05-11 01:35:00|203746.8|203596.8|203680.1|203530.1|203785.8|203635.8|203678.7|203528.7|589
1652233200000|2022-05-11 01:40:00|203679.8|203529.8|203609.3|203459.3|203682.6|203532.6|203592.7|203442.7|596
1652233500000|2022-05-11 01:45:00|203610.4|203460.4|203610.5|203460.5|203631|203481|203595.3|203445.3|452
1652233800000|2022-05-11 01:50:00|203609.8|203459.8|203579.1|203429.1|203649|203499|203566.3|203416.3|462
1652234100000|2022-05-11 01:55:00|203580.2|203430.2|203547.3|203397.3|203603.3|203453.3|203529.7|203379.7|517
1652234400000|2022-05-11 02:00:00|203564.5|203414.5|203525.6|203375.6|203588.7|203438.7|203519.4|203369.4|542
1652234700000|2022-05-11 02:05:00|203525.9|203375.9|203464.6|203314.6|203544|203394|203443.7|203293.7|504
1652235000000|2022-05-11 02:10:00|203464.3|203314.3|203442.5|203292.5|203479.7|203329.7|203405|203255|354
1652235300000|2022-05-11 02:15:00|203443.5|203293.5|203483.6|203333.6|203491.7|203341.7|203435|203285|359
1652235600000|2022-05-11 02:20:00|203481.4|203331.4|203448.9|203298.9|203484.6|203334.6|203434.2|203284.2|295
1652235900000|2022-05-11 02:25:00|203449.8|203299.8|203453.2|203303.2|203482.8|203332.8|203438.7|203288.7|310
1652236200000|2022-05-11 02:30:00|203453.9|203303.9|203489.6|203339.6|203494.2|203344.2|203436.8|203286.8|327
1652236500000|2022-05-11 02:35:00|203486.2|203336.2|203520|203370|203528.4|203378.4|203486.2|203336.2|483
1652236800000|2022-05-11 02:40:00|203525.3|203375.3|203562.5|203412.5|203577.8|203427.8|203510.9|203360.9|385
1652237100000|2022-05-11 02:45:00|203562.8|203412.8|203534.9|203384.9|203574.2|203424.2|203532.8|203382.8|414
1652237400000|2022-05-11 02:50:00|203534.2|203384.2|203490.6|203340.6|203544.4|203394.4|203487.9|203337.9|444
1652237700000|2022-05-11 02:55:00|203490.5|203340.5|203487.6|203337.6|203541.6|203391.6|203481.3|203331.3|574
1652238000000|2022-05-11 03:00:00|203483.8|203333.8|203495.7|203345.7|203536.3|203386.3|203482.3|203332.3|425
1652238300000|2022-05-11 03:05:00|203495.3|203345.3|203484.8|203334.8|203504.8|203354.8|203474.4|203324.4|351
1652238600000|2022-05-11 03:10:00|203485.2|203335.2|203525.7|203375.7|203534.5|203384.5|203483.6|203333.6|357
1652238900000|2022-05-11 03:15:00|203523.2|203373.2|203518.4|203368.4|203538.6|203388.6|203505.7|203355.7|426
1652239200000|2022-05-11 03:20:00|203518.5|203368.5|203479.6|203329.6|203523|203373|203472.6|203322.6|469
1652239500000|2022-05-11 03:25:00|203478.5|203328.5|203495.8|203345.8|203514.9|203364.9|203478.5|203328.5|410
1652239800000|2022-05-11 03:30:00|203496.2|203346.2|203513.8|203363.8|203540.9|203390.9|203483.8|203333.8|400
1652240100000|2022-05-11 03:35:00|203513.2|203363.2|203564.2|203414.2|203564.2|203414.2|203510.3|203360.3|363
1652240400000|2022-05-11 03:40:00|203563.5|203413.5|203608.8|203458.8|203634.4|203484.4|203559.4|203409.4|353
1652240700000|2022-05-11 03:45:00|203608.5|203458.5|203529|203379|203625.5|203475.5|203514.6|203364.6|368
1652241000000|2022-05-11 03:50:00|203527.8|203377.8|203546.8|203396.8|203559|203409|203509.2|203359.2|337
1652241300000|2022-05-11 03:55:00|203546.1|203396.1|203522.4|203372.4|203553.2|203403.2|203490.3|203340.3|370
1652241600000|2022-05-11 04:00:00|203524|203374|203526|203376|203567|203417|203519.3|203369.3|358
1652241900000|2022-05-11 04:05:00|203526.2|203376.2|203540.8|203390.8|203545|203395|203521.9|203371.9|289
1652242200000|2022-05-11 04:10:00|203537.2|203387.2|203559.1|203409.1|203581.3|203431.3|203535|203385|471
1652242500000|2022-05-11 04:15:00|203559.7|203409.7|203611|203461|203628.7|203478.7|203545.5|203395.5|431
1652242800000|2022-05-11 04:20:00|203608.4|203458.4|203597.6|203447.6|203620.8|203470.8|203569.9|203419.9|496
1652243100000|2022-05-11 04:25:00|203598.3|203448.3|203594|203444|203609.7|203459.7|203570.5|203420.5|467
1652243400000|2022-05-11 04:30:00|203594.1|203444.1|203584.8|203434.8|203609.4|203459.4|203568.6|203418.6|327
1652243700000|2022-05-11 04:35:00|203585|203435|203573.6|203423.6|203606.8|203456.8|203557.5|203407.5|260
1652244000000|2022-05-11 04:40:00|203569.4|203419.4|203523.1|203373.1|203569.4|203419.4|203490.1|203340.1|378
1652244300000|2022-05-11 04:45:00|203525.8|203375.8|203481.4|203331.4|203526.2|203376.2|203477|203327|293
1652244600000|2022-05-11 04:50:00|203483.7|203333.7|203484.7|203334.7|203497.2|203347.2|203475.8|203325.8|316
1652244900000|2022-05-11 04:55:00|203485|203335|203454.9|203304.9|203489.2|203339.2|203454|203304|301
1652245200000|2022-05-11 05:00:00|203454.2|203304.2|203448.8|203298.8|203459.1|203309.1|203435.9|203285.9|391
1652245500000|2022-05-11 05:05:00|203448.9|203298.9|203489.6|203339.6|203498.6|203348.6|203436.9|203286.9|503
1652245800000|2022-05-11 05:10:00|203490.1|203340.1|203485.9|203335.9|203534.1|203384.1|203480.7|203330.7|494
1652246100000|2022-05-11 05:15:00|203486.2|203336.2|203486.9|203336.9|203499.7|203349.7|203444.6|203294.6|479
1652246400000|2022-05-11 05:20:00|203486.4|203336.4|203474|203324|203488.8|203338.8|203439.2|203289.2|451
1652246700000|2022-05-11 05:25:00|203476|203326|203404.7|203254.7|203476|203326|203400.7|203250.7|350
1652247000000|2022-05-11 05:30:00|203407.1|203257.1|203415.1|203265.1|203421.5|203271.5|203401|203251|368
1652247300000|2022-05-11 05:35:00|203414.2|203264.2|203451.3|203301.3|203475.2|203325.2|203402.9|203252.9|432
1652247600000|2022-05-11 05:40:00|203449.6|203299.6|203531.1|203381.1|203537.5|203387.5|203441.6|203291.6|513
1652247900000|2022-05-11 05:45:00|203530.4|203380.4|203536.2|203386.2|203578.4|203428.4|203517.2|203367.2|593
1652248200000|2022-05-11 05:50:00|203537.2|203387.2|203589.6|203439.6|203621.1|203471.1|203476.9|203326.9|594
1652248500000|2022-05-11 05:55:00|203588.6|203438.6|203504.1|203354.1|203655.8|203505.8|203500.1|203350.1|659
1652248800000|2022-05-11 06:00:00|203505.2|203355.2|203536|203386|203559|203409|203490.9|203340.9|673
1652249100000|2022-05-11 06:05:00|203536.8|203386.8|203528|203378|203632|203482|203526.3|203376.3|592
1652249400000|2022-05-11 06:10:00|203534|203384|203533.9|203383.9|203562.1|203412.1|203518|203368|615
1652249700000|2022-05-11 06:15:00|203535.7|203385.7|203448.6|203298.6|203585.6|203435.6|203441.4|203291.4|697
1652250000000|2022-05-11 06:20:00|203448.7|203298.7|203370.3|203220.3|203466.2|203316.2|203335.9|203185.9|755
1652250300000|2022-05-11 06:25:00|203368.7|203218.7|203430.5|203280.5|203472.8|203322.8|203365.1|203215.1|755
1652250600000|2022-05-11 06:30:00|203430.6|203280.6|203435|203285|203469.1|203319.1|203397.6|203247.6|770
1652250900000|2022-05-11 06:35:00|203437.7|203287.7|203447.3|203297.3|203469.7|203319.7|203419|203269|748
1652251200000|2022-05-11 06:40:00|203452.9|203302.9|203402.5|203252.5|203525|203333.3|203402.5|203252.5|739
1652251500000|2022-05-11 06:45:00|203400|203250|203398.4|203248.4|203430.9|203280.9|203373.9|203223.9|698
1652251800000|2022-05-11 06:50:00|203393.8|203243.8|203420.5|203270.5|203478|203328|203391.8|203241.8|899
1652252100000|2022-05-11 06:55:00|203424.2|203274.2|203444.3|203294.3|203462.5|203312.5|203405.6|203255.6|926
1652252400000|2022-05-11 07:00:00|203432.6|203282.6|203341.1|203191.1|203443|203283|203322|203172|989
1652252700000|2022-05-11 07:05:00|203341.2|203191.2|203233.6|203083.6|203369.7|203219.7|203218.7|203068.7|856
1652253000000|2022-05-11 07:10:00|203233|203083|203229.1|203079.1|203290.1|203140.1|203123.3|202973.3|832
1652253300000|2022-05-11 07:15:00|203221.8|203071.8|203281.2|203131.2|203316.1|203166.1|203220.6|203070.6|649
1652253600000|2022-05-11 07:20:00|203279.1|203129.1|203248.9|203098.9|203284.8|203134.8|203093.9|202943.9|722
1652253900000|2022-05-11 07:25:00|203244.2|203094.2|203277|203127|203302.6|203152.6|203242.7|203092.7|814
1652254200000|2022-05-11 07:30:00|203276.4|203126.4|203285.9|203135.9|203340.8|203190.8|203246.9|203096.9|850
1652254500000|2022-05-11 07:35:00|203285.6|203135.6|203272.5|203122.5|203299.6|203149.6|203240.4|203090.4|904
1652254800000|2022-05-11 07:40:00|203263.5|203113.5|203259.1|203109.1|203323.6|203173.6|203203.4|203053.4|801
1652255100000|2022-05-11 07:45:00|203261.4|203111.4|203268.4|203118.4|203321.3|203190.5|203227.3|203077.3|647
1652255400000|2022-05-11 07:50:00|203267.4|203117.4|203246.4|203096.4|203268.4|203118.4|203197.8|203047.8|720
1652255700000|2022-05-11 07:55:00|203242.8|203092.8|203207.9|203057.9|203280.2|203130.2|203186.9|203036.9|673
1652256000000|2022-05-11 08:00:00|203210.7|203060.7|203268.8|203118.8|203290.9|203140.9|203117.8|202967.8|736
1652256300000|2022-05-11 08:05:00|203268.7|203118.7|203216.3|203066.3|203281.8|203131.8|203198.6|203048.6|851
1652256600000|2022-05-11 08:10:00|203214.7|203064.7|203140.9|202990.9|203220.4|203070.4|203106.5|202956.5|840
1652256900000|2022-05-11 08:15:00|203140|202990|203106.1|202956.1|203150.9|203000.9|203066|202916|589
1652257200000|2022-05-11 08:20:00|203106.8|202956.8|203064.6|202914.6|203127.6|202977.6|203046.5|202896.5|579
1652257500000|2022-05-11 08:25:00|203065.4|202915.4|202937.3|202787.3|203073.2|202923.2|202927.3|202777.3|708
1652257800000|2022-05-11 08:30:00|202937|202787|202942.7|202792.7|202949.1|202799.1|202882|202732|701
1652258100000|2022-05-11 08:35:00|202945.3|202795.3|202953.8|202803.8|202963.7|202813.7|202918.1|202768.1|755
1652258400000|2022-05-11 08:40:00|202950.5|202800.5|202794|202644|202953.5|202803.5|202771.3|202621.3|778
1652258700000|2022-05-11 08:45:00|202793.7|202643.7|202708|202558|202816.7|202666.7|202703.2|202553.2|770
1652259000000|2022-05-11 08:50:00|202707.5|202557.5|202579.1|202429.1|202709|202559|202554.5|202404.5|762
1652259300000|2022-05-11 08:55:00|202580.5|202430.5|202602.5|202452.5|202631.3|202481.3|202561|202411|639
1652259600000|2022-05-11 09:00:00|202602.4|202452.4|202541.7|202391.7|202608.3|202458.3|202529.1|202379.1|538
1652259900000|2022-05-11 09:05:00|202534|202384|202498.2|202348.2|202581.6|202431.6|202487.9|202337.9|641
1652260200000|2022-05-11 09:10:00|202498.3|202348.3|202424.1|202274.1|202498.3|202348.3|202371|202262.9|727
1652260500000|2022-05-11 09:15:00|202436.4|202286.4|202451.7|202301.7|202500.2|202350.2|202426.9|202276.9|697
1652260800000|2022-05-11 09:20:00|202451.4|202301.4|202535.6|202385.6|202541.8|202391.8|202433.4|202283.4|721
1652261100000|2022-05-11 09:25:00|202529.8|202379.8|202468.3|202318.3|202537.2|202387.2|202462.4|202312.4|706
1652261400000|2022-05-11 09:30:00|202470.2|202320.2|202460.1|202310.1|202497.9|202347.9|202411.9|202261.9|570
1652261700000|2022-05-11 09:35:00|202458.5|202308.5|202456.2|202306.2|202470|202320|202450.3|202300.3|447
1652262000000|2022-05-11 09:40:00|202455.5|202305.5|202503.2|202353.2|202511.2|202361.2|202453.7|202303.7|425
1652262300000|2022-05-11 09:45:00|202503.7|202353.7|202586.5|202436.5|202601|202451|202501.2|202351.2|702
1652262600000|2022-05-11 09:50:00|202588.7|202438.7|202552.1|202402.1|202590.7|202440.7|202506.6|202356.6|635
1652262900000|2022-05-11 09:55:00|202554.9|202404.9|202513.9|202363.9|202561.1|202411.1|202507|202357|659
1652263200000|2022-05-11 10:00:00|202517.6|202367.6|202594.8|202444.8|202626.8|202476.8|202505.9|202355.9|505
1652263500000|2022-05-11 10:05:00|202594.3|202444.3|202758.5|202608.5|202796.2|202646.2|202577.2|202427.2|582
1652263800000|2022-05-11 10:10:00|202759.7|202609.7|202785.7|202635.7|202805.9|202655.9|202743.2|202593.2|579
1652264100000|2022-05-11 10:15:00|202784.9|202634.9|202798.3|202648.3|202803.8|202653.8|202754.8|202604.8|602
1652264400000|2022-05-11 10:20:00|202797.4|202647.4|202798.3|202648.3|202810|202660|202762|202612|664
1652264700000|2022-05-11 10:25:00|202798.5|202648.5|202800.2|202650.2|202809.5|202659.5|202771.9|202621.9|634
1652265000000|2022-05-11 10:30:00|202799.7|202649.7|202756|202606|202810.3|202660.3|202739.3|202589.3|572
1652265300000|2022-05-11 10:35:00|202755.6|202605.6|202659.5|202509.5|202755.7|202605.7|202657.1|202507.1|605
1652265600000|2022-05-11 10:40:00|202660|202510|202564.5|202414.5|202660|202510|202551.8|202401.8|485
1652265900000|2022-05-11 10:45:00|202563.8|202413.8|202637.5|202487.5|202644.9|202494.9|202502.8|202352.8|621
1652266200000|2022-05-11 10:50:00|202637.4|202487.4|202658.8|202508.8|202681.6|202531.6|202619.6|202469.6|608
1652266500000|2022-05-11 10:55:00|202658.3|202508.3|202653|202503|202662.7|202512.7|202613.3|202463.3|479
1652266800000|2022-05-11 11:00:00|202653.1|202503.1|202609.9|202459.9|202676.2|202526.2|202594.6|202444.6|611
1652267100000|2022-05-11 11:05:00|202612.5|202462.5|202619.7|202469.7|202671.7|202521.7|202602.3|202452.3|589
1652267400000|2022-05-11 11:10:00|202619.6|202469.6|202652.4|202502.4|202680.2|202530.2|202619.4|202469.4|514
1652267700000|2022-05-11 11:15:00|202651.7|202501.7|202532|202382|202656.5|202506.5|202476.9|202326.9|718
1652268000000|2022-05-11 11:20:00|202536|202386|202493.5|202343.5|202543.1|202393.1|202486.7|202336.7|704
1652268300000|2022-05-11 11:25:00|202493.4|202343.4|202522.1|202372.1|202542.5|202392.5|202492|202342|677
1652268600000|2022-05-11 11:30:00|202513.2|202363.2|202629.6|202479.6|202631.6|202481.6|202503.2|202353.2|514
1652268900000|2022-05-11 11:35:00|202628.9|202478.9|202593.6|202443.6|202670.5|202530.2|202545.7|202395.7|626
1652269200000|2022-05-11 11:40:00|202592.8|202442.8|202503.7|202353.7|202593|202447.8|202456.3|202344.2|705
1652269500000|2022-05-11 11:45:00|202505.2|202355.2|202529.1|202379.1|202533.7|202429.2|202457.7|202337.4|646
1652269800000|2022-05-11 11:50:00|202528.1|202378.1|202577.5|202427.5|202580.2|202449.7|202499.7|202356.6|664
1652270100000|2022-05-11 11:55:00|202578.3|202428.3|202706.1|202556.1|202751.1|202606|202574|202424|750
1652270400000|2022-05-11 12:00:00|202702.8|202552.8|202552.3|202402.3|202702.8|202552.8|202542.6|202392.6|621
1652270700000|2022-05-11 12:05:00|202552.6|202402.6|202548.8|202398.8|202601.8|202451.8|202454.1|202314.3|746
1652271000000|2022-05-11 12:10:00|202553.9|202403.9|202757.3|202607.3|202757.3|202607.3|202541.7|202391.7|749
1652271300000|2022-05-11 12:15:00|202756.1|202606.1|202758.8|202608.8|202812.2|202697.7|202739.2|202591.9|688
1652271600000|2022-05-11 12:20:00|202762.4|202612.4|202752.2|202602.2|202805.9|202655.9|202671.2|202521.2|835
1652271900000|2022-05-11 12:25:00|202750.6|202600.6|202892|202582|202974.5|202791|202747.9|202562.1|863
1652272200000|2022-05-11 12:30:00|202920.5|202610.5|203546.8|203396.8|203877.8|203727.8|202909.7|202610.5|1163
1652272500000|2022-05-11 12:35:00|203571.2|203421.2|204191.8|204041.8|204499|204349|203564.9|203414.9|1171
1652272800000|2022-05-11 12:40:00|204195|204045|204196.3|204046.3|204381.4|204231.4|204064.3|203914.3|1154
1652273100000|2022-05-11 12:45:00|204197.3|204047.3|204346|204196|204498.1|204348.1|203971.6|203821.6|1135
1652273400000|2022-05-11 12:50:00|204343.1|204193.1|204495|204345|204752|204602|204323.5|204173.5|1058
1652273700000|2022-05-11 12:55:00|204502.6|204352.6|204478.4|204328.4|204663.2|204513.2|204440|204290|1063
1652274000000|2022-05-11 13:00:00|204482.4|204332.4|204252.7|204102.7|204635.6|204485.6|204187|204037|1041
1652274300000|2022-05-11 13:05:00|204250.7|204100.7|204056.2|203906.2|204323.1|204173.1|203932.5|203782.5|1109
1652274600000|2022-05-11 13:10:00|204059.3|203909.3|203723.1|203573.1|204061.1|203911.1|203689.1|203539.1|1101
1652274900000|2022-05-11 13:15:00|203730.4|203580.4|203666.9|203516.9|203999.5|203849.5|203618.7|203468.7|1035
1652275200000|2022-05-11 13:20:00|203666.5|203516.5|203308|203158|203709.3|203559.3|203286.7|203136.7|1031
1652275500000|2022-05-11 13:25:00|203308.1|203158.1|203390.7|203240.7|203435.1|203285.1|203201.1|203051.1|1018
1652275800000|2022-05-11 13:30:00|203378.5|203228.5|203495.8|203345.8|203508.1|203358.1|203133.8|202983.8|916
1652276100000|2022-05-11 13:35:00|203493.3|203343.3|203416.6|203266.6|203534.6|203384.6|203268.4|203160.4|838
1652276400000|2022-05-11 13:40:00|203413.9|203263.9|202872|202722|203480.6|203330.6|202822.5|202672.5|1007
1652276700000|2022-05-11 13:45:00|202870.6|202720.6|202668.6|202518.6|202965|202815|202616.4|202466.4|1116
1652277000000|2022-05-11 13:50:00|202673.3|202523.3|202735|202585|202851.4|202701.4|202586.7|202436.7|1079
1652277300000|2022-05-11 13:55:00|202734.8|202584.8|202596.5|202446.5|202863.5|202713.5|202567.1|202436.1|1068
1652277600000|2022-05-11 14:00:00|202588.6|202438.6|202627.8|202477.8|202839.4|202689.4|202588.6|202438.6|1092
1652277900000|2022-05-11 14:05:00|202633.5|202483.5|202816.2|202666.2|202868.4|202718.4|202624|202474|1088
1652278200000|2022-05-11 14:10:00|202825|202675|202869.7|202719.7|203104.6|202954.6|202810|202660|1105
1652278500000|2022-05-11 14:15:00|202870.9|202720.9|202916.8|202766.8|203014.8|202864.8|202806|202656|1054
1652278800000|2022-05-11 14:20:00|202915.3|202765.3|202636.2|202486.2|202981.2|202831.2|202545.6|202395.6|1052
1652279100000|2022-05-11 14:25:00|202635|202485|202658.6|202508.6|202838|202726.5|202577.5|202427.5|953
1652279400000|2022-05-11 14:30:00|202660.8|202510.8|202836.4|202686.4|202901|202775.9|202624.5|202474.5|985
1652279700000|2022-05-11 14:35:00|202811.1|202661.1|202746.2|202596.2|202950.2|202800.2|202668.1|202518.1|974
1652280000000|2022-05-11 14:40:00|202748.4|202598.4|202555.8|202405.8|202803|202653|202520.5|202370.5|1001
1652280300000|2022-05-11 14:45:00|202553.9|202403.9|202687|202537|202687|202537|202500|202350|999
1652280600000|2022-05-11 14:50:00|202686|202536|202785.1|202635.1|202863.8|202713.8|202637.1|202487.1|960
1652280900000|2022-05-11 14:55:00|202783.9|202633.9|202838.7|202688.7|202939.7|202789.7|202780.1|202630.1|998
1652281200000|2022-05-11 15:00:00|202834.5|202684.5|202963.3|202813.3|203019.3|202869.3|202823.6|202673.6|896
1652281500000|2022-05-11 15:05:00|202968.7|202818.7|202974.9|202824.9|203021.8|202871.8|202811.2|202685.2|860
1652281800000|2022-05-11 15:10:00|202976.5|202826.5|202837.6|202687.6|202976.5|202826.5|202765|202615|848
1652282100000|2022-05-11 15:15:00|202834.6|202684.6|202915.9|202765.9|202981.6|202831.6|202722|202594.7|855
1652282400000|2022-05-11 15:20:00|202917.5|202767.5|202887.1|202737.1|202919.5|202769.5|202762.7|202612.7|857
1652282700000|2022-05-11 15:25:00|202881.3|202731.3|202863|202713|202939.6|202789.6|202813.5|202663.5|996
1652283000000|2022-05-11 15:30:00|202862.1|202712.1|202635.1|202485.1|202862.1|202712.1|202580.4|202430.4|975
1652283300000|2022-05-11 15:35:00|202633.5|202483.5|202611.1|202461.1|202733|202583|202562.9|202412.9|854
1652283600000|2022-05-11 15:40:00|202614.9|202464.9|202601|202451|202620.1|202470.1|202351.7|202201.7|878
1652283900000|2022-05-11 15:45:00|202600|202450|202630|202480|202746.2|202596.2|202547.8|202397.8|867
1652284200000|2022-05-11 15:50:00|202638.6|202488.6|202720.6|202570.6|202756.1|202606.1|202585.8|202435.8|905
1652284500000|2022-05-11 15:55:00|202724|202574|202636.7|202486.7|202787.6|202676.2|202634.8|202484.8|805
1652284800000|2022-05-11 16:00:00|202638.2|202488.2|202651.7|202501.7|202717.5|202567.5|202622.5|202472.5|602
1652285100000|2022-05-11 16:05:00|202648.1|202498.1|202570.6|202420.6|202658|202508|202451.2|202301.2|795
1652285400000|2022-05-11 16:10:00|202576.2|202426.2|202573.9|202423.9|202652.2|202502.2|202550.6|202400.6|784
1652285700000|2022-05-11 16:15:00|202577|202427|202697.8|202547.8|202704.7|202554.7|202524.6|202374.6|678
1652286000000|2022-05-11 16:20:00|202691.3|202541.3|202579.3|202429.3|202723.2|202573.2|202560.6|202410.6|868
1652286300000|2022-05-11 16:25:00|202583.6|202433.6|202764.8|202614.8|202835.6|202685.6|202561|202411|822
1652286600000|2022-05-11 16:30:00|202764.7|202614.7|202798.3|202648.3|202814.8|202664.8|202636.3|202486.3|802
1652286900000|2022-05-11 16:35:00|202800.1|202650.1|202565.6|202415.6|202801|202651|202517.5|202367.5|648
1652287200000|2022-05-11 16:40:00|202560.3|202410.3|202517.8|202367.8|202582.8|202432.8|202383.7|202233.7|794
1652287500000|2022-05-11 16:45:00|202517.6|202367.6|202446.3|202296.3|202575.4|202425.4|202423.7|202273.7|862
1652287800000|2022-05-11 16:50:00|202445.7|202295.7|202482.9|202332.9|202508|202358|202431.6|202281.6|768
1652288100000|2022-05-11 16:55:00|202487.9|202337.9|202708.5|202558.5|202725.5|202575.5|202467.9|202317.9|763
1652288400000|2022-05-11 17:00:00|202704.8|202554.8|202764.5|202614.5|202826.7|202676.7|202627.3|202477.3|881
1652288700000|2022-05-11 17:05:00|202765.4|202615.4|202806.9|202656.9|202818.2|202668.2|202651.6|202538.8|823
1652289000000|2022-05-11 17:10:00|202806|202656|202863.9|202713.9|202880.5|202730.5|202741|202591|968
1652289300000|2022-05-11 17:15:00|202866.2|202716.2|202901.7|202751.7|202908.4|202758.4|202754.4|202604.4|917
1652289600000|2022-05-11 17:20:00|202901.9|202751.9|202873.1|202723.1|203016.1|202866.1|202867|202717|844
1652289900000|2022-05-11 17:25:00|202873|202723|203015.7|202865.7|203030|202880|202848.6|202698.6|783
1652290200000|2022-05-11 17:30:00|203012.8|202862.8|202900.6|202750.6|203098.4|202948.4|202855.7|202711.2|797
1652290500000|2022-05-11 17:35:00|202898|202748|203094.6|202944.6|203112.5|202962.5|202885|202735|789
1652290800000|2022-05-11 17:40:00|203098.9|202948.9|203118.8|202968.8|203173.1|203023.1|203047.7|202897.7|796
1652291100000|2022-05-11 17:45:00|203120.8|202970.8|203102|202952|203272.7|203122.7|203099.8|202949.8|862
1652291400000|2022-05-11 17:50:00|203108|202958|203190.4|203040.4|203239.7|203089.7|202997|202847|840
1652291700000|2022-05-11 17:55:00|203186.8|203036.8|203250.1|203100.1|203331.2|203181.2|203143|202993|769
1652292000000|2022-05-11 18:00:00|203261.3|203111.3|203004.1|202854.1|203261.3|203111.3|202999|202849|925
1652292300000|2022-05-11 18:05:00|203004.2|202854.2|203141|202991|203165.2|203015.2|202991|202841|828
1652292600000|2022-05-11 18:10:00|203143.9|202993.9|202946.6|202796.6|203211.3|203061.3|202938.4|202788.4|731
1652292900000|2022-05-11 18:15:00|202943.2|202793.2|202846.8|202696.8|202984.3|202834.3|202831.4|202681.4|682
1652293200000|2022-05-11 18:20:00|202853|202703|202881.2|202731.2|202967.5|202817.5|202810.1|202660.1|719
1652293500000|2022-05-11 18:25:00|202871.3|202721.3|202883.6|202733.6|202900.9|202750.9|202773.1|202623.1|727
1652293800000|2022-05-11 18:30:00|202886.5|202736.5|202824.4|202674.4|202966|202816|202816|202666|780
1652294100000|2022-05-11 18:35:00|202821.4|202671.4|202811.5|202661.5|202871.2|202721.2|202755.3|202605.3|764
1652294400000|2022-05-11 18:40:00|202810.2|202660.2|202676.8|202526.8|202856.5|202747.1|202657.7|202507.7|822
1652294700000|2022-05-11 18:45:00|202677.5|202527.5|202790|202640|202861.7|202711.7|202649.9|202499.9|898
1652295000000|2022-05-11 18:50:00|202795|202645|202938.8|202788.8|202958.5|202808.5|202769|202619|762
1652295300000|2022-05-11 18:55:00|202928|202778|202868|202718|203007.3|202857.3|202860.6|202710.6|924
1652295600000|2022-05-11 19:00:00|202871.4|202721.4|202927.8|202777.8|202980.9|202830.9|202814.8|202664.8|905
1652295900000|2022-05-11 19:05:00|202934.6|202784.6|203068.5|202918.5|203124.2|202974.2|202934.6|202784.6|918
1652296200000|2022-05-11 19:10:00|203072.1|202922.1|203048.3|202898.3|203143.7|202993.7|203023|202873|777
1652296500000|2022-05-11 19:15:00|203069.6|202919.6|203148.4|202998.4|203239.7|203089.7|203051|202901|852
1652296800000|2022-05-11 19:20:00|203144.6|202994.6|203158.3|203008.3|203230.9|203080.9|203106.2|202956.2|598
1652297100000|2022-05-11 19:25:00|203157|203007|203114.2|202964.2|203185.5|203035.5|203043.5|202893.5|737
1652297400000|2022-05-11 19:30:00|203130.4|202980.4|203201.1|203051.1|203211.9|203061.9|203086.9|202936.9|726
1652297700000|2022-05-11 19:35:00|203205.7|203055.7|203289.4|203139.4|203334|203184|203186.4|203036.4|793
1652298000000|2022-05-11 19:40:00|203288.5|203138.5|203236.5|203086.5|203308.4|203158.4|203190|203040|596
1652298300000|2022-05-11 19:45:00|203235.3|203085.3|203313.5|203163.5|203322.5|203172.5|203223.8|203073.8|711
1652298600000|2022-05-11 19:50:00|203312|203162|203269|203119|203324.5|203174.5|203257.5|203107.5|550
1652298900000|2022-05-11 19:55:00|203271|203121|203386.5|203236.5|203409.9|203259.9|203236|203086|684
1652299200000|2022-05-11 20:00:00|203385.1|203235.1|203336.9|203186.9|203428.6|203278.6|203331|203181|798
1652299500000|2022-05-11 20:05:00|203337.3|203187.3|203324.9|203174.9|203358.9|203208.9|203309.7|203159.7|666
1652299800000|2022-05-11 20:10:00|203318.2|203168.2|203395.7|203245.7|203413.9|203263.9|203304.3|203154.3|555
1652300100000|2022-05-11 20:15:00|203419.4|203269.4|203321.6|203171.6|203419.4|203269.4|203314.8|203164.8|363
1652300400000|2022-05-11 20:20:00|203331.2|203181.2|203357.4|203207.4|203438.7|203288.7|203313.3|203163.3|429
1652300700000|2022-05-11 20:25:00|203359|203209|203326.5|203176.5|203368.2|203218.2|203301.7|203151.7|289
1652301000000|2022-05-11 20:30:00|203306.6|203156.6|203320|203170|203353|203203|203300.1|203150.1|198
1652301300000|2022-05-11 20:35:00|203322.5|203172.5|203268.3|203118.3|203333.6|203183.6|203267.2|203117.2|177
1652301600000|2022-05-11 20:40:00|203294.2|203144.2|203227|203077|203330|203180|203227|203077|409
1652301900000|2022-05-11 20:45:00|203250.4|203100.4|203207.3|203057.3|203293|203143|203168|203001.6|340
1652302200000|2022-05-11 20:50:00|203208|203058|203221.3|203071.3|203273.8|203084.8|203155.5|203005.5|235
1652302500000|2022-05-11 20:55:00|203214.4|203064.4|203251.1|202998.8|203311.1|203095|203133|202983|376
1652302800000|2022-05-11 21:00:00|203252.5|203000.2|203294.1|202984.1|203312.8|203070.9|203252.5|202967.5|73
1652303100000|2022-05-11 21:05:00|203294|202984|203350.9|203040.9|203376.1|203084.3|203294|202984|303
1652303400000|2022-05-11 21:10:00|203351.3|203041.3|203399.5|203089.5|203416.8|203106.8|203282|202973.2|571
1652303700000|2022-05-11 21:15:00|203388|203110|203387.6|203077.6|203407.9|203111|203310.6|203000.6|235
1652304000000|2022-05-11 21:20:00|203379|203113|203378.6|203068.6|203399.8|203118|203315.5|203005.5|193
1652304300000|2022-05-11 21:25:00|203384.6|203074.6|203380|203070|203409.5|203114|203318|203008|138
1652304600000|2022-05-11 21:30:00|203382.6|203072.6|203387.5|203077.5|203409|203113|203304|202994|112
1652304900000|2022-05-11 21:35:00|203382.4|203072.4|203384.6|203074.6|203409.5|203099.5|203376|203066|151
1652305200000|2022-05-11 21:40:00|203379|203069|203383.8|203073.8|203409.5|203105|203320|203010|164
1652305500000|2022-05-11 21:45:00|203387.3|203077.3|203396.4|203086.4|203409.5|203103|203309.1|202999.1|292
1652305800000|2022-05-11 21:50:00|203377.9|203080.3|203386.5|203076.5|203409.5|203099.5|203288.8|202978.8|409
1652306100000|2022-05-11 21:55:00|203397.5|203087.5|203394.7|203084.7|203409.5|203099.5|203286.3|202976.3|214
1652306400000|2022-05-11 22:00:00|203393.4|203083.4|203338.1|203188.1|203413|203193.7|203187|202877|600
1652306700000|2022-05-11 22:05:00|203345.8|203195.8|203340|203190|203365|203204.9|203309.8|203131.7|346
1652307000000|2022-05-11 22:10:00|203337.1|203187.1|203378.1|203228.1|203378.1|203228.1|203303.6|203153.6|266
1652307300000|2022-05-11 22:15:00|203375.1|203225.1|203340.9|203190.9|203386|203236|203325.9|203175.9|254
1652307600000|2022-05-11 22:20:00|203363.3|203213.3|203354.5|203204.5|203385.1|203235.1|203329.7|203179.7|604
1652307900000|2022-05-11 22:25:00|203363.2|203213.2|203330.1|203180.1|203381.7|203231.7|203328|203178|356
1652308200000|2022-05-11 22:30:00|203329.3|203179.3|203340.6|203190.6|203400.4|203223.1|203320.8|203142.8|372
1652308500000|2022-05-11 22:35:00|203340.5|203190.5|203343.4|203193.4|203420|203214.8|203314.7|203110|240
1652308800000|2022-05-11 22:40:00|203344.6|203194.6|203341.6|203191.6|203359.9|203209.9|203332.1|203182.1|180
1652309100000|2022-05-11 22:45:00|203340.5|203190.5|203368.3|203218.3|203382.4|203232.4|203328.1|203178.1|295
1652309400000|2022-05-11 22:50:00|203368.4|203218.4|203287.3|203137.3|203391.1|203241.1|203285.4|203135.4|264
1652309700000|2022-05-11 22:55:00|203288.6|203138.6|203283.8|203133.8|203322.7|203172.7|203278.9|203128.9|182
1652310000000|2022-05-11 23:00:00|203282.6|203132.6|203279.1|203129.1|203389.1|203167.7|203260|203071.9|335
1652310300000|2022-05-11 23:05:00|203281.1|203131.1|203279|203129|203304.7|203154.7|203257.3|203107.3|380
1652310600000|2022-05-11 23:10:00|203279.1|203129.1|203277.3|203127.3|203298.2|203148.2|203254.3|203104.3|508
1652310900000|2022-05-11 23:15:00|203284.2|203134.2|203241.5|203091.5|203294.6|203144.6|203240.7|203090.7|540
1652311200000|2022-05-11 23:20:00|203240.4|203090.4|203285.4|203135.4|203298.5|203148.5|203233.1|203083.1|475
1652311500000|2022-05-11 23:25:00|203281|203131|203290.6|203140.6|203311.1|203161.1|203274.2|203124.2|533
1652311800000|2022-05-11 23:30:00|203290.5|203140.5|203241.7|203091.7|203320.5|203170.5|203238.7|203088.7|527
1652312100000|2022-05-11 23:35:00|203242.2|203092.2|203246.3|203096.3|203269.4|203119.4|203208.2|203058.2|435
1652312400000|2022-05-11 23:40:00|203249.2|203099.2|203242.3|203092.3|203254.8|203104.8|203197.5|203047.5|521
1652312700000|2022-05-11 23:45:00|203237.5|203087.5|203251.7|203101.7|203265.7|203115.7|203209.6|203059.6|390
1652313000000|2022-05-11 23:50:00|203253|203103|203293.2|203143.2|203316.9|203166.9|203241.1|203091.1|398
1652313300000|2022-05-11 23:55:00|203291.1|203141.1|203291.9|203141.9|203304.1|203154.1|203277.9|203127.9|332
1652313600000|2022-05-12 00:00:00|203290.8|203140.8|203301.2|203151.2|203355.3|203205.3|203277.7|203127.7|640
1652313900000|2022-05-12 00:05:00|203307.1|203157.1|203274.6|203124.6|203331.1|203181.1|203207.8|203057.8|693
1652314200000|2022-05-12 00:10:00|203277.2|203127.2|203293.4|203143.4|203352|203202|203275.3|203125.3|632
1652314500000|2022-05-12 00:15:00|203294.7|203144.7|203408.2|203258.2|203446.2|203296.2|203291.4|203141.4|857
1652314800000|2022-05-12 00:20:00|203406.7|203256.7|203402.4|203252.4|203407.8|203257.8|203352.5|203202.5|453
1652315100000|2022-05-12 00:25:00|203396|203246|203320.1|203170.1|203418.8|203268.8|203304.9|203154.9|549
1652315400000|2022-05-12 00:30:00|203322.5|203172.5|203307.4|203157.4|203342.9|203192.9|203287.5|203137.5|479
1652315700000|2022-05-12 00:35:00|203306.2|203156.2|203167.6|203017.6|203307.5|203157.5|203163.3|203013.3|585
1652316000000|2022-05-12 00:40:00|203168.4|203018.4|202953.3|202803.3|203168.4|203018.4|202947.2|202797.2|770
1652316300000|2022-05-12 00:45:00|202956.7|202806.7|202944.3|202794.3|203025.8|202875.8|202927.3|202777.3|597
1652316600000|2022-05-12 00:50:00|202943.9|202793.9|202941.5|202791.5|202967.2|202817.2|202912.7|202762.7|608
1652316900000|2022-05-12 00:55:00|202939.9|202789.9|202984.6|202834.6|203033|202883|202935.4|202785.4|670
1652317200000|2022-05-12 01:00:00|202990.8|202840.8|203033.5|202883.5|203039.8|202889.8|202977.7|202827.7|611
1652317500000|2022-05-12 01:05:00|203032.6|202882.6|203062.6|202912.6|203100.8|202950.8|203009.5|202859.5|566
1652317800000|2022-05-12 01:10:00|203062.5|202912.5|203079.5|202929.5|203095.3|202945.3|203039.9|202889.9|588
1652318100000|2022-05-12 01:15:00|203079.9|202929.9|202960.2|202810.2|203080.4|202930.4|202928.3|202778.3|622
1652318400000|2022-05-12 01:20:00|202960.5|202810.5|202964.4|202814.4|203006|202856|202924.7|202774.7|499
1652318700000|2022-05-12 01:25:00|202962.8|202812.8|202963.1|202813.1|202979.4|202829.4|202916.7|202766.7|497
1652319000000|2022-05-12 01:30:00|202962.8|202812.8|202896.5|202746.5|202976|202826|202867.2|202717.2|654
1652319300000|2022-05-12 01:35:00|202895.7|202745.7|202950.1|202800.1|203014.4|202864.4|202895.7|202745.7|683
1652319600000|2022-05-12 01:40:00|202952.6|202802.6|202935.8|202785.8|202988.8|202838.8|202922.9|202772.9|584
1652319900000|2022-05-12 01:45:00|202935.3|202785.3|202851.5|202701.5|202935.5|202785.5|202836.7|202686.7|605
1652320200000|2022-05-12 01:50:00|202853.1|202703.1|202860.8|202710.8|202872.4|202722.4|202809.3|202659.3|617
1652320500000|2022-05-12 01:55:00|202860.3|202710.3|202938.3|202788.3|202972|202822|202837.3|202687.3|647
1652320800000|2022-05-12 02:00:00|202939.2|202789.2|202912.4|202762.4|202969.3|202819.3|202902.5|202752.5|638
1652321100000|2022-05-12 02:05:00|202912.7|202762.7|202971.9|202821.9|202988.3|202838.3|202870.4|202720.4|495
1652321400000|2022-05-12 02:10:00|202971.1|202821.1|202960.5|202810.5|202973.4|202823.4|202923.7|202773.7|464
1652321700000|2022-05-12 02:15:00|202959.3|202809.3|202899.6|202749.6|202959.4|202809.4|202893.2|202743.2|472
1652322000000|2022-05-12 02:20:00|202898.8|202748.8|202879.1|202729.1|202907|202757|202859.9|202709.9|506
1652322300000|2022-05-12 02:25:00|202878.3|202728.3|202957.4|202807.4|202968.4|202818.4|202872.5|202722.5|452
1652322600000|2022-05-12 02:30:00|202957.1|202807.1|203164.8|203014.8|203173.4|203023.4|202941.2|202791.2|567
1652322900000|2022-05-12 02:35:00|203166.3|203016.3|203214.1|203064.1|203219.4|203069.4|203132.6|202982.6|509
1652323200000|2022-05-12 02:40:00|203212.7|203062.7|203255|203105|203262.1|203112.1|203178.4|203028.4|499
1652323500000|2022-05-12 02:45:00|203253.7|203103.7|203304|203154|203335|203185|203211.5|203061.5|483
1652323800000|2022-05-12 02:50:00|203304.3|203154.3|203340.3|203190.3|203423.6|203273.6|203267.7|203117.7|557
1652324100000|2022-05-12 02:55:00|203340.5|203190.5|203300.1|203150.1|203361.5|203211.5|203286.4|203136.4|448
1652324400000|2022-05-12 03:00:00|203301|203151|203338.3|203188.3|203350.9|203200.9|203256.1|203106.1|415
1652324700000|2022-05-12 03:05:00|203338.1|203188.1|203294.5|203144.5|203350.5|203200.5|203267|203117|382
1652325000000|2022-05-12 03:10:00|203294.3|203144.3|203313.7|203163.7|203351.1|203201.1|203293.2|203143.2|428
1652325300000|2022-05-12 03:15:00|203314.2|203164.2|203256.5|203106.5|203321.6|203171.6|203230|203080|426
1652325600000|2022-05-12 03:20:00|203256.2|203106.2|203252.1|203102.1|203334.6|203184.6|203240|203090|520
1652325900000|2022-05-12 03:25:00|203251.9|203101.9|203216.1|203066.1|203272.4|203122.4|203212.9|203062.9|550
1652326200000|2022-05-12 03:30:00|203215.6|203065.6|203201.5|203051.5|203253.2|203103.2|203194.5|203044.5|640
1652326500000|2022-05-12 03:35:00|203201.9|203051.9|203213.6|203063.6|203228.4|203078.4|203174.7|203024.7|499
1652326800000|2022-05-12 03:40:00|203216.2|203066.2|203274|203124|203279|203129|203197.4|203047.4|605
1652327100000|2022-05-12 03:45:00|203274.1|203124.1|203234.6|203084.6|203299.5|203149.5|203224.5|203074.5|513
1652327400000|2022-05-12 03:50:00|203236.2|203086.2|203276.9|203126.9|203282.5|203132.5|203229.3|203079.3|488
1652327700000|2022-05-12 03:55:00|203275.8|203125.8|203284.3|203134.3|203309.6|203159.6|203243.9|203093.9|451
1652328000000|2022-05-12 04:00:00|203266.3|203116.3|203242|203092|203278.7|203128.7|203224.5|203074.5|448
1652328300000|2022-05-12 04:05:00|203243.9|203093.9|203308.8|203158.8|203329.5|203179.5|203243.3|203093.3|364
1652328600000|2022-05-12 04:10:00|203314.5|203164.5|203297.4|203147.4|203319|203169|203290.2|203140.2|372
1652328900000|2022-05-12 04:15:00|203298|203148|203389.4|203239.4|203401|203251|203291.6|203141.6|331
1652329200000|2022-05-12 04:20:00|203388.6|203238.6|203486.9|203336.9|203488.9|203338.9|203385.9|203235.9|406
1652329500000|2022-05-12 04:25:00|203488.4|203338.4|203465.6|203315.6|203490.3|203340.3|203449.3|203299.3|476
1652329800000|2022-05-12 04:30:00|203464.8|203314.8|203591.3|203441.3|203592.8|203442.8|203443.9|203293.9|512
1652330100000|2022-05-12 04:35:00|203591.2|203441.2|203636.8|203486.8|203639.1|203489.1|203588|203438|299
1652330400000|2022-05-12 04:40:00|203636.7|203486.7|203703.7|203553.7|203704.9|203554.9|203636|203486|470
1652330700000|2022-05-12 04:45:00|203704.7|203554.7|203678.9|203528.9|203705.4|203555.4|203675.3|203525.3|468
1652331000000|2022-05-12 04:50:00|203678.7|203528.7|203688.6|203538.6|203700.2|203550.2|203598.9|203448.9|470
1652331300000|2022-05-12 04:55:00|203688.8|203538.8|203732.7|203582.7|203762.3|203612.3|203686.9|203536.9|448
1652331600000|2022-05-12 05:00:00|203732.8|203582.8|203623.2|203473.2|203732.8|203582.8|203597.2|203447.2|597
1652331900000|2022-05-12 05:05:00|203623.1|203473.1|203749.5|203599.5|203749.5|203599.5|203622.1|203472.1|453
1652332200000|2022-05-12 05:10:00|203749|203599|203790.9|203640.9|203795.7|203645.7|203718.5|203568.5|528
1652332500000|2022-05-12 05:15:00|203790.4|203640.4|203903.5|203753.5|203926.4|203776.4|203788.3|203638.3|483
1652332800000|2022-05-12 05:20:00|203909.8|203759.8|203985.5|203835.5|204019.3|203869.3|203900.1|203750.1|581
1652333100000|2022-05-12 05:25:00|203984.8|203834.8|204009.9|203859.9|204025.2|203875.2|203946.7|203796.7|593
1652333400000|2022-05-12 05:30:00|204009.2|203859.2|203887.8|203737.8|204027.8|203877.8|203868.5|203718.5|655
1652333700000|2022-05-12 05:35:00|203883.4|203733.4|203916|203766|203935.6|203785.6|203871.4|203721.4|607
1652334000000|2022-05-12 05:40:00|203903.9|203753.9|203927.1|203777.1|203935.5|203785.5|203879.2|203729.2|613
1652334300000|2022-05-12 05:45:00|203926.4|203776.4|203954|203804|203973.8|203823.8|203885.9|203735.9|650
1652334600000|2022-05-12 05:50:00|203953.8|203803.8|204034.1|203884.1|204062.4|203912.4|203952.9|203802.9|716
1652334900000|2022-05-12 05:55:00|204028.2|203878.2|204105.4|203955.4|204197|204047|204013.1|203863.1|755
1652335200000|2022-05-12 06:00:00|204109|203959|204025.5|203875.5|204162.4|204012.4|204010.9|203860.9|947
1652335500000|2022-05-12 06:05:00|204026.5|203876.5|203924.2|203774.2|204026.5|203876.5|203820.4|203670.4|896
1652335800000|2022-05-12 06:10:00|203923.5|203773.5|204020.1|203870.1|204038.6|203888.6|203907.5|203757.5|761
1652336100000|2022-05-12 06:15:00|204019.8|203869.8|204035.5|203885.5|204063.6|203913.6|203947.5|203797.5|636
1652336400000|2022-05-12 06:20:00|204033.2|203883.2|203792.9|203642.9|204067|203917|203752.1|203602.1|792
1652336700000|2022-05-12 06:25:00|203792.5|203642.5|203856.8|203706.8|203870.2|203720.2|203765.6|203615.6|817
1652337000000|2022-05-12 06:30:00|203856.7|203706.7|203793.2|203643.2|203862.7|203712.7|203760.4|203610.4|829
1652337300000|2022-05-12 06:35:00|203801.7|203651.7|203719.8|203569.8|203805.7|203655.7|203660.8|203510.8|714
1652337600000|2022-05-12 06:40:00|203718.9|203568.9|203670.3|203520.3|203753.6|203603.6|203665.2|203515.2|647
1652337900000|2022-05-12 06:45:00|203670.2|203520.2|203846.5|203696.5|203950.7|203800.7|203670.2|203520.2|763
1652338200000|2022-05-12 06:50:00|203848|203698|203760|203610|203848|203698|203751.6|203601.6|752
1652338500000|2022-05-12 06:55:00|203760.6|203610.6|203808.5|203658.5|203817.4|203667.4|203680.8|203530.8|816
1652338800000|2022-05-12 07:00:00|203806.7|203656.7|203896.9|203746.9|203947.6|203797.6|203775.4|203625.4|1012
1652339100000|2022-05-12 07:05:00|203896.6|203746.6|203907.4|203757.4|204003.5|203853.5|203841.3|203691.3|999
1652339400000|2022-05-12 07:10:00|203907.8|203757.8|203982.3|203832.3|204066.2|203916.2|203859.3|203709.3|1003
1652339700000|2022-05-12 07:15:00|203982.1|203832.1|204092|203942|204127.6|203977.6|203877.8|203727.8|1025
1652340000000|2022-05-12 07:20:00|204095.8|203945.8|204097.8|203947.8|204190.6|204040.6|204078.6|203928.6|1028
1652340300000|2022-05-12 07:25:00|204104.1|203954.1|203975.8|203825.8|204111.5|203961.5|203918.3|203768.3|934
1652340600000|2022-05-12 07:30:00|203978.2|203828.2|203935.6|203785.6|204028.1|203878.1|203891|203741|937
1652340900000|2022-05-12 07:35:00|203936.3|203786.3|204059.9|203909.9|204102.7|203952.7|203855.2|203705.2|915
1652341200000|2022-05-12 07:40:00|204064.7|203914.7|203773.6|203623.6|204120.5|203970.5|203762.4|203612.4|955
1652341500000|2022-05-12 07:45:00|203774.1|203624.1|203516.4|203366.4|203791.9|203641.9|203494.1|203344.1|936
1652341800000|2022-05-12 07:50:00|203517.4|203367.4|203635.1|203485.1|203662|203512|203475.4|203325.4|964
1652342100000|2022-05-12 07:55:00|203633.9|203483.9|203726.6|203576.6|203793.7|203643.7|203627.1|203477.1|967
1652342400000|2022-05-12 08:00:00|203728.5|203578.5|203923.8|203773.8|203937.2|203787.2|203705.1|203555.1|988
1652342700000|2022-05-12 08:05:00|203923.9|203773.9|203894.2|203744.2|204052.6|203902.6|203885.5|203735.5|921
1652343000000|2022-05-12 08:10:00|203896.7|203746.7|203940.8|203790.8|204023.7|203873.7|203847.2|203697.2|909
1652343300000|2022-05-12 08:15:00|203939|203789|203967.8|203817.8|204018.6|203868.6|203877.9|203727.9|891
1652343600000|2022-05-12 08:20:00|203967.9|203817.9|203996.6|203846.6|204058|203908|203963.3|203813.3|863
1652343900000|2022-05-12 08:25:00|203996.3|203846.3|204056.9|203906.9|204062.4|203912.4|203930.9|203780.9|826
1652344200000|2022-05-12 08:30:00|204057|203907|204225|204075|204275.9|204125.9|204009.2|203859.2|934
1652344500000|2022-05-12 08:35:00|204224|204074|204173.1|204023.1|204344.5|204194.5|204154.9|204004.9|822
1652344800000|2022-05-12 08:40:00|204175.1|204025.1|204283|204133|204329.4|204179.4|204156.6|204006.6|662
1652345100000|2022-05-12 08:45:00|204283.7|204133.7|204408.2|204258.2|204424.5|204274.5|204283|204133|682
1652345400000|2022-05-12 08:50:00|204406.5|204256.5|204362.4|204212.4|204420.7|204270.7|204341.3|204191.3|815
1652345700000|2022-05-12 08:55:00|204362.1|204212.1|204386.2|204236.2|204404.1|204254.1|204315.8|204165.8|845
1652346000000|2022-05-12 09:00:00|204385.5|204235.5|204531.3|204381.3|204571.7|204421.7|204371.9|204221.9|861
1652346300000|2022-05-12 09:05:00|204530.5|204380.5|204419.7|204269.7|204542.2|204392.2|204375.4|204225.4|760
1652346600000|2022-05-12 09:10:00|204417.3|204267.3|204528.6|204378.6|204540.8|204390.8|204411.1|204261.1|711
1652346900000|2022-05-12 09:15:00|204529.8|204379.8|204444.4|204294.4|204537.7|204387.7|204429.3|204279.3|748
1652347200000|2022-05-12 09:20:00|204442.4|204292.4|204513.1|204363.1|204557.1|204407.1|204437.1|204287.1|757
1652347500000|2022-05-12 09:25:00|204513|204363|204525.2|204375.2|204551.7|204401.7|204433.4|204283.4|784
1652347800000|2022-05-12 09:30:00|204525.8|204375.8|204603.7|204453.7|204634.3|204484.3|204507.3|204357.3|864
1652348100000|2022-05-12 09:35:00|204601.9|204451.9|204609|204459|204621.2|204471.2|204546.8|204396.8|789
1652348400000|2022-05-12 09:40:00|204610|204460|204554.4|204404.4|204661.4|204511.4|204525.5|204375.5|712
1652348700000|2022-05-12 09:45:00|204553.3|204403.3|204511.3|204361.3|204572.1|204422.1|204505|204355|652
1652349000000|2022-05-12 09:50:00|204512.2|204362.2|204523.2|204373.2|204560.5|204410.5|204494.2|204344.2|735
1652349300000|2022-05-12 09:55:00|204522.3|204372.3|204618.2|204468.2|204645.3|204495.3|204518.2|204368.2|710
1652349600000|2022-05-12 10:00:00|204617.1|204467.1|204615.9|204465.9|204664.6|204514.6|204575.5|204425.5|741
1652349900000|2022-05-12 10:05:00|204615.7|204465.7|204542.3|204392.3|204640.7|204490.7|204542.3|204392.3|690
1652350200000|2022-05-12 10:10:00|204541.3|204391.3|204476.2|204326.2|204567|204417|204436.8|204286.8|664
1652350500000|2022-05-12 10:15:00|204476.4|204326.4|204442.8|204292.8|204498|204348|204440.1|204290.1|629
1652350800000|2022-05-12 10:20:00|204444.6|204294.6|204494.1|204344.1|204503.2|204395.1|204442.2|204293.3|745
1652351100000|2022-05-12 10:25:00|204493.8|204343.8|204375.3|204225.3|204493.8|204343.8|204353.2|204203.2|712
1652351400000|2022-05-12 10:30:00|204374.6|204224.6|204443.5|204293.5|204477.4|204327.4|204343.1|204193.1|813
1652351700000|2022-05-12 10:35:00|204441.8|204291.8|204469.9|204319.9|204478|204328|204394.3|204244.3|585
1652352000000|2022-05-12 10:40:00|204470|204320|204472.4|204322.4|204478.8|204328.8|204429.3|204279.3|456
1652352300000|2022-05-12 10:45:00|204471.2|204321.2|204475.3|204325.3|204496|204346|204465.5|204315.5|416
1652352600000|2022-05-12 10:50:00|204475.1|204325.1|204434.6|204284.6|204480.9|204330.9|204434.6|204284.6|483
1652352900000|2022-05-12 10:55:00|204434|204284|204383.4|204233.4|204434|204284|204359.8|204209.8|871
1652353200000|2022-05-12 11:00:00|204383.1|204233.1|204164.4|204014.4|204384.7|204234.7|204159.4|204009.4|806
1652353500000|2022-05-12 11:05:00|204162.4|204012.4|204132.8|203982.8|204174|204024|204070.7|203920.7|708
1652353800000|2022-05-12 11:10:00|204131.9|203981.9|204118.7|203968.7|204201.1|204051.1|204113.7|203963.7|723
1652354100000|2022-05-12 11:15:00|204120.1|203970.1|204203.6|204053.6|204209.3|204088.6|204084.5|203934.5|705
1652354400000|2022-05-12 11:20:00|204199.7|204049.7|204127.7|203977.7|204204.9|204054.9|204096.6|203946.6|806
1652354700000|2022-05-12 11:25:00|204126.4|203976.4|204117.3|203967.3|204163.2|204013.2|204111.3|203961.3|664
1652355000000|2022-05-12 11:30:00|204115.6|203965.6|204246.4|204096.4|204246.4|204136.2|204109.8|203959.8|643
1652355300000|2022-05-12 11:35:00|204242.6|204092.6|204370|204220|204386.2|204236.2|204195.5|204086.1|756
1652355600000|2022-05-12 11:40:00|204370.6|204220.6|204448.9|204298.9|204474.2|204324.2|204339.8|204189.8|716
1652355900000|2022-05-12 11:45:00|204448.3|204298.3|204596|204446|204613.6|204463.6|204406.8|204256.8|750
1652356200000|2022-05-12 11:50:00|204588.9|204438.9|204756.8|204606.8|204759.4|204609.4|204579.2|204429.2|857
1652356500000|2022-05-12 11:55:00|204759.6|204609.6|204743.8|204593.8|204822.4|204672.4|204662.7|204512.7|824
1652356800000|2022-05-12 12:00:00|204747.4|204597.4|204585.5|204435.5|204747.4|204597.4|204514.6|204386|830
1652357100000|2022-05-12 12:05:00|204586.4|204436.4|204295.3|204145.3|204590.9|204479.6|204290.2|204140.2|712
1652357400000|2022-05-12 12:10:00|204294.9|204144.9|204329.8|204179.8|204378.2|204228.2|204246.5|204096.5|697
1652357700000|2022-05-12 12:15:00|204334.7|204184.7|204250.3|204100.3|204398.9|204263.1|204247.9|204097.9|743
1652358000000|2022-05-12 12:20:00|204254.2|204104.2|204108.9|203958.9|204264.4|204139.1|204023.4|203912.1|854
1652358300000|2022-05-12 12:25:00|204110.5|203960.5|203960.8|203810.8|204144.6|203994.6|203928.6|203778.6|921
1652358600000|2022-05-12 12:30:00|203981.9|203831.9|203778.6|203628.6|204006.5|203856.5|203680.4|203530.4|1052
1652358900000|2022-05-12 12:35:00|203778.4|203628.4|203669.7|203519.7|203921.2|203771.2|203633.2|203483.2|1059
1652359200000|2022-05-12 12:40:00|203670.7|203520.7|203673.1|203523.1|203696|203568|203480.1|203330.1|982
1652359500000|2022-05-12 12:45:00|203675.1|203525.1|203696.8|203546.8|203697.2|203547.2|203573.1|203423.1|933
1652359800000|2022-05-12 12:50:00|203689|203539|203502.2|203352.2|203689|203539|203380.3|203230.3|872
1652360100000|2022-05-12 12:55:00|203500.4|203350.4|203836.7|203686.7|203853.3|203703.3|203454|203339.1|965
1652360400000|2022-05-12 13:00:00|203837.3|203687.3|203708.8|203558.8|203928.3|203778.3|203706|203556|973
1652360700000|2022-05-12 13:05:00|203709.6|203559.6|203772.5|203622.5|203845.6|203702.2|203705.5|203555.5|959
1652361000000|2022-05-12 13:10:00|203768.1|203618.1|203937|203787|203986.1|203856.3|203768.1|203618.1|870
1652361300000|2022-05-12 13:15:00|203938.4|203788.4|203975.5|203825.5|204009.2|203885.2|203893.4|203788.2|801
1652361600000|2022-05-12 13:20:00|203975.9|203825.9|203789.7|203639.7|204022.5|203878.7|203728.8|203623.2|906
1652361900000|2022-05-12 13:25:00|203794.8|203644.8|203992.4|203942.4|204047.3|203948.8|203794.5|203644.5|883
1652362200000|2022-05-12 13:30:00|203992.6|203942.6|204217.6|204167.6|204270.3|204167.6|203903.8|203804.8|1055
1652362500000|2022-05-12 13:35:00|204217.9|204167.9|204101.6|203951.6|204294.8|204187|204005|203876|1087
1652362800000|2022-05-12 13:40:00|204099.6|203949.6|203932.7|203782.7|204146|204056.8|203820.1|203726.1|1093
1652363100000|2022-05-12 13:45:00|203928.2|203778.2|203784.8|203634.8|203942.8|203812.5|203627.1|203513.2|1111
1652363400000|2022-05-12 13:50:00|203785.7|203635.7|203984.8|203834.8|203991.3|203886.6|203753.9|203603.9|1130
1652363700000|2022-05-12 13:55:00|203986.3|203836.3|204064.9|203914.9|204199.4|204098.6|203828.7|203699.1|1127
1652364000000|2022-05-12 14:00:00|204074.1|203924.1|204081.7|203931.7|204301.2|204162.9|204040.7|203922|1140
1652364300000|2022-05-12 14:05:00|204077.2|203927.2|203746.3|203596.3|204121.2|203978.3|203705.1|203555.1|1126
1652364600000|2022-05-12 14:10:00|203745.7|203595.7|203568.4|203418.4|203775.5|203625.5|203496|203391.1|1080
1652364900000|2022-05-12 14:15:00|203580.1|203430.1|203430.5|203280.5|203728|203578|203389.4|203239.4|1063
1652365200000|2022-05-12 14:20:00|203454.6|203304.6|203325.6|203175.6|203515.6|203368.1|203278.2|203128.2|1073
1652365500000|2022-05-12 14:25:00|203325.9|203175.9|203637.9|203487.9|203679.5|203529.5|203310.6|203160.6|1054
1652365800000|2022-05-12 14:30:00|203637.2|203487.2|203530.8|203380.8|203683|203533|203478.4|203351.5|1029
1652366100000|2022-05-12 14:35:00|203531.3|203381.3|203442.5|203292.5|203597|203483.7|203336.1|203231.3|1067
1652366400000|2022-05-12 14:40:00|203444.1|203294.1|203500.6|203350.6|203579.9|203429.9|203428.2|203278.2|1071
1652366700000|2022-05-12 14:45:00|203499.9|203349.9|203286.5|203236.5|203557|203434.8|203240.1|203129.6|1089
1652367000000|2022-05-12 14:50:00|203328.3|203178.3|203248.1|203098.1|203353.2|203219.6|203151.5|203022.8|1050
1652367300000|2022-05-12 14:55:00|203248.6|203098.6|202890.4|202840.4|203262.9|203156.2|202885.9|202767.6|1054
1652367600000|2022-05-12 15:00:00|202886.2|202836.2|203002.8|202852.8|203096.6|203007.5|202886.2|202797.3|969
1652367900000|2022-05-12 15:05:00|203008.9|202858.9|202672.2|202522.2|203050.1|202952.1|202662|202512|957
1652368200000|2022-05-12 15:10:00|202672.1|202522.1|202812.9|202662.9|202812.9|202662.9|202620.6|202496.5|877
1652368500000|2022-05-12 15:15:00|202813.4|202663.4|202754|202604|202856.9|202723.6|202723.7|202601.3|853
1652368800000|2022-05-12 15:20:00|202753.4|202603.4|202902.6|202752.6|202950.1|202832.5|202694.5|202544.5|900
1652369100000|2022-05-12 15:25:00|202897.4|202747.4|202950.2|202800.2|202991.7|202857.7|202821.5|202720.9|840
1652369400000|2022-05-12 15:30:00|202954.1|202804.1|202907.1|202757.1|203031.3|202886.5|202864.9|202738.5|934
1652369700000|2022-05-12 15:35:00|202903.7|202753.7|202929.3|202779.3|203004.2|202854.2|202844.5|202736.5|957
1652370000000|2022-05-12 15:40:00|202929.9|202779.9|203029.9|202979.9|203093.7|202991|202871.5|202771.7|1007
1652370300000|2022-05-12 15:45:00|203027.5|202977.5|203114|202964|203161.3|203051.5|203024.9|202923.3|958
1652370600000|2022-05-12 15:50:00|203115.2|202965.2|203105.7|202955.7|203156.1|203014|203047.1|202897.1|965
1652370900000|2022-05-12 15:55:00|203105.5|202955.5|203171.5|203021.5|203218.9|203068.9|203054.8|202955.4|930
1652371200000|2022-05-12 16:00:00|203171.7|203021.7|203244.2|203094.2|203343|203193|203145.9|202995.9|927
1652371500000|2022-05-12 16:05:00|203244.6|203094.6|203175.6|203025.6|203309.5|203159.5|203113.7|203004.6|944
1652371800000|2022-05-12 16:10:00|203175.2|203025.2|203098|202948|203248.5|203098.5|203061.2|202931.2|905
1652372100000|2022-05-12 16:15:00|203097.1|202947.1|202950.4|202800.4|203102.5|202992|202906.4|202781.2|875
1652372400000|2022-05-12 16:20:00|202952|202802|203019.1|202869.1|203053.2|202943.5|202941.4|202793.6|897
1652372700000|2022-05-12 16:25:00|203017.9|202867.9|202918.8|202768.8|203026.4|202920.9|202911.1|202761.1|906
1652373000000|2022-05-12 16:30:00|202919.6|202769.6|202916.7|202766.7|202944.9|202794.9|202769.3|202640.3|935
1652373300000|2022-05-12 16:35:00|202896.6|202746.6|202914|202764|202925|202794.4|202814.2|202686.3|873
1652373600000|2022-05-12 16:40:00|202914.6|202764.6|202833.4|202683.4|202947.3|202833.4|202802.4|202652.4|907
1652373900000|2022-05-12 16:45:00|202812.2|202662.2|202918.6|202768.6|202969.5|202840|202801.7|202651.7|821
1652374200000|2022-05-12 16:50:00|202917.4|202767.4|202953|202803|203050.4|202900.4|202855.7|202711.1|935
1652374500000|2022-05-12 16:55:00|202949.8|202799.8|202987.1|202837.1|203023.8|202873.8|202860.2|202710.2|918
1652374800000|2022-05-12 17:00:00|202985.4|202835.4|203169.1|203019.1|203178.1|203028.1|202900.7|202789.8|1037
1652375100000|2022-05-12 17:05:00|203167.5|203017.5|203126|202976|203215|203065|203070.4|202920.4|1026
1652375400000|2022-05-12 17:10:00|203124.5|202974.5|202974.2|202824.2|203222.1|203072.1|202913.6|202763.6|1039
1652375700000|2022-05-12 17:15:00|202974.6|202824.6|203094.9|202944.9|203133.3|202983.3|202892|202761.6|923
1652376000000|2022-05-12 17:20:00|203092.7|202942.7|203007.9|202857.9|203092.7|202952.5|202942.4|202816.2|856
1652376300000|2022-05-12 17:25:00|203006.3|202856.3|203033.9|202883.9|203088.3|202938.3|202964.4|202849.3|824
1652376600000|2022-05-12 17:30:00|203034|202884|203044.6|202894.6|203142|203010.4|202997.6|202884|859
1652376900000|2022-05-12 17:35:00|203044.4|202894.4|203133.9|202983.9|203141.2|203034.4|203040.1|202890.1|702
1652377200000|2022-05-12 17:40:00|203134.6|202984.6|203193.6|203043.6|203268.9|203118.9|203104.1|202979.4|718
1652377500000|2022-05-12 17:45:00|203207.2|203057.2|203349.5|203199.5|203415.8|203265.8|203149.4|203025.1|752
1652377800000|2022-05-12 17:50:00|203349.7|203199.7|203268.3|203118.3|203424.1|203274.1|203266.9|203116.9|813
1652378100000|2022-05-12 17:55:00|203268.6|203118.6|202999.5|202705.9|203292.6|203142.6|202913.9|202682|910
1652378400000|2022-05-12 18:00:00|203012.2|202702.2|202906.9|202756.9|203345.2|203195.2|202878|202669.2|972
1652378700000|2022-05-12 18:05:00|202905.7|202755.7|202892.9|202742.9|203101.1|202951.1|202866.7|202716.7|977
1652379000000|2022-05-12 18:10:00|202892.4|202742.4|202392|202242|202896|202746|202392|202242|876
1652379300000|2022-05-12 18:15:00|202397.1|202247.1|202775.1|202625.1|202806.9|202656.9|202379.3|202229.3|902
1652379600000|2022-05-12 18:20:00|202774.3|202624.3|202801.4|202651.4|202803.3|202653.3|202704|202554|802
1652379900000|2022-05-12 18:25:00|202801.5|202651.5|202809.8|202659.8|202851.4|202701.4|202716.1|202566.1|843
1652380200000|2022-05-12 18:30:00|202814.1|202664.1|203220.5|203070.5|203261.1|203111.1|202805.5|202655.5|866
1652380500000|2022-05-12 18:35:00|203221.1|203071.1|203241|203091|203412|203262|203219.3|203069.3|846
1652380800000|2022-05-12 18:40:00|203241.9|203091.9|203242.2|203092.2|203328.7|203178.7|203202.6|203052.6|679
1652381100000|2022-05-12 18:45:00|203242.3|203092.3|203293|203143|203355.6|203205.6|203167.3|203017.3|891
1652381400000|2022-05-12 18:50:00|203292.2|203142.2|203242.7|203092.7|203364.7|203214.7|203178|203028|846
1652381700000|2022-05-12 18:55:00|203241.4|203091.4|203364|203214|203422.6|203272.6|203189.3|203055|941
1652382000000|2022-05-12 19:00:00|203361.9|203211.9|203099|202949|203404.8|203254.8|203099|202949|900
1652382300000|2022-05-12 19:05:00|203101|202951|203020.2|202870.2|203163.7|203013.7|203012.5|202862.5|773
1652382600000|2022-05-12 19:10:00|203019.2|202869.2|203074.6|202924.6|203180.1|203030.1|203000.5|202850.5|783
1652382900000|2022-05-12 19:15:00|203074.8|202924.8|202889.6|202739.6|203077.7|202927.7|202825.5|202675.5|866
1652383200000|2022-05-12 19:20:00|202888.9|202738.9|202586.1|202436.1|202927.5|202777.5|202554.6|202404.6|1004
1652383500000|2022-05-12 19:25:00|202590.1|202440.1|202743.1|202593.1|202768.5|202618.5|202493.8|202343.8|960
1652383800000|2022-05-12 19:30:00|202757.2|202607.2|202814.8|202664.8|202822.6|202672.6|202643.3|202493.3|853
1652384100000|2022-05-12 19:35:00|202817.8|202667.8|202876.6|202726.6|202973.8|202823.8|202816.1|202666.1|913
1652384400000|2022-05-12 19:40:00|202876|202726|202896.5|202746.5|202936.4|202786.4|202771|202621|904
1652384700000|2022-05-12 19:45:00|202897|202747|202844.3|202694.3|202923.6|202773.6|202758.7|202608.7|1023
1652385000000|2022-05-12 19:50:00|202845|202695|202802.6|202652.6|202849.1|202699.1|202652.2|202502.2|1027
1652385300000|2022-05-12 19:55:00|202806.5|202656.5|202718.2|202568.2|202835.8|202685.8|202712.8|202562.8|994
1652385600000|2022-05-12 20:00:00|202715.8|202565.8|202692.6|202542.6|202807.8|202657.8|202692.6|202542.6|793
1652385900000|2022-05-12 20:05:00|202696.7|202546.7|202634.9|202484.9|202713.6|202563.6|202631.9|202481.9|596
1652386200000|2022-05-12 20:10:00|202635.6|202485.6|202670.3|202520.3|202679.6|202529.6|202606.8|202456.8|559
1652386500000|2022-05-12 20:15:00|202667.7|202517.7|202594.6|202444.6|202680.3|202530.3|202569.7|202419.7|545
1652386800000|2022-05-12 20:20:00|202594.4|202444.4|202589.6|202439.6|202602.7|202452.7|202586.7|202436.7|373
1652387100000|2022-05-12 20:25:00|202593.3|202443.3|202570.2|202420.2|202597.7|202447.7|202557.8|202407.8|514
1652387400000|2022-05-12 20:30:00|202569.8|202419.8|202591.6|202441.6|202655.6|202505.6|202568.6|202418.6|529
1652387700000|2022-05-12 20:35:00|202592.4|202442.4|202579.3|202429.3|202598.4|202448.4|202575.4|202425.4|444
1652388000000|2022-05-12 20:40:00|202579.4|202429.4|202580.5|202430.5|202594.8|202477.5|202527.5|202423.5|685
1652388300000|2022-05-12 20:45:00|202581.6|202431.6|202545.4|202395.4|202586.5|202436.5|202535.4|202385.4|579
1652388600000|2022-05-12 20:50:00|202544.9|202394.9|202553.8|202403.8|202574.3|202424.3|202538.1|202388.1|647
1652388900000|2022-05-12 20:55:00|202551.8|202401.8|202557.5|202407.5|202608.8|202458.8|202540.8|202390.8|560
1652389200000|2022-05-12 21:00:00|202563.1|202413.1|202541.2|202391.2|202563.1|202413.1|202533.3|202383.3|39
1652389500000|2022-05-12 21:05:00|202538.9|202388.9|202539.5|202389.5|202548.4|202398.4|202531.3|202381.3|141
1652389800000|2022-05-12 21:10:00|202529|202379|202603.5|202347.3|202625.7|202417|202509.9|202316.8|251
1652390100000|2022-05-12 21:15:00|202609.2|202347.8|202544.5|202394.5|202659|202422.3|202502.8|202305.9|317
1652390400000|2022-05-12 21:20:00|202536.7|202386.7|202528.3|202378.3|202628.5|202422.1|202512.8|202314.4|346
1652390700000|2022-05-12 21:25:00|202522.5|202372.5|202572.9|202422.9|202910.5|202600.5|202520.2|202295.4|497
1652391000000|2022-05-12 21:30:00|202630.4|202354.1|202560.1|202410.1|202652.5|202441.3|202533.9|202336.3|199
1652391300000|2022-05-12 21:35:00|202556.5|202406.5|202548.8|202398.8|202648.9|202438.5|202514.5|202338.9|152
1652391600000|2022-05-12 21:40:00|202562.3|202412.3|202546.4|202396.4|202622.9|202428.3|202514.5|202316.6|162
1652391900000|2022-05-12 21:45:00|202521|202371|202521.1|202371.1|202607.8|202394.3|202497.7|202305|261
1652392200000|2022-05-12 21:50:00|202527.6|202377.6|202512.2|202362.2|202607.9|202402.1|202492.9|202307.9|160
1652392500000|2022-05-12 21:55:00|202526.6|202376.6|202509|202359|202603|202418.4|202490.7|202296.6|180
1652392800000|2022-05-12 22:00:00|202509.4|202359.4|202537.5|202387.5|202595.6|202415.6|202480.2|202316.3|361
1652393100000|2022-05-12 22:05:00|202549.8|202399.8|202530.4|202380.4|202609.4|202422.1|202502.7|202343.6|401
1652393400000|2022-05-12 22:10:00|202534.4|202384.4|202599|202449|202624.6|202462.4|202506.3|202335.1|441
1652393700000|2022-05-12 22:15:00|202597.3|202447.3|202600.3|202450.3|202673.5|202480.6|202571.6|202396.5|458
1652394000000|2022-05-12 22:20:00|202600.5|202450.5|202562.1|202412.1|202600.6|202450.6|202529.1|202379.1|447
1652394300000|2022-05-12 22:25:00|202547.8|202397.8|202509.7|202359.7|202562.7|202412.7|202502.3|202352.3|313
1652394600000|2022-05-12 22:30:00|202512.8|202362.8|202523.5|202373.5|202608|202392.7|202491|202294.1|429
1652394900000|2022-05-12 22:35:00|202531.4|202381.4|202501.3|202351.3|202581.5|202393.2|202452.4|202272|365
1652395200000|2022-05-12 22:40:00|202500.9|202350.9|202518.4|202368.4|202531.6|202381.6|202473.7|202323.7|376
1652395500000|2022-05-12 22:45:00|202518.1|202368.1|202485.4|202335.4|202575.2|202381.2|202485.4|202309.5|440
1652395800000|2022-05-12 22:50:00|202520.6|202370.6|202512.8|202362.8|202582|202404.9|202471|202308.6|387
1652396100000|2022-05-12 22:55:00|202511.6|202361.6|202484.1|202334.1|202530|202365.9|202454.2|202227|360
1652396400000|2022-05-12 23:00:00|202481.7|202331.7|202369.3|202219.3|202481.7|202331.7|202351.1|202201.1|379
1652396700000|2022-05-12 23:05:00|202361.3|202211.3|202321.9|202171.9|202402.9|202252.9|202315|202165|466
1652397000000|2022-05-12 23:10:00|202319.5|202169.5|202266.8|202116.8|202334.9|202184.9|202227.7|202077.7|494
1652397300000|2022-05-12 23:15:00|202268.1|202118.1|202291.7|202141.7|202319|202169|202245.2|202095.2|567
1652397600000|2022-05-12 23:20:00|202291.8|202141.8|202253.7|202103.7|202323.2|202173.2|202226.5|202076.5|493
1652397900000|2022-05-12 23:25:00|202253.6|202103.6|202268.7|202118.7|202281.6|202131.6|202218.8|202068.8|475
1652398200000|2022-05-12 23:30:00|202268.1|202118.1|202258.5|202108.5|202281.8|202131.8|202234.1|202084.1|416
1652398500000|2022-05-12 23:35:00|202259.4|202109.4|202223.4|202073.4|202262.1|202112.1|202194.1|202044.1|332
1652398800000|2022-05-12 23:40:00|202224.2|202074.2|202171.6|202021.6|202228|202078|202139.7|201989.7|430
1652399100000|2022-05-12 23:45:00|202172.2|202022.2|202048.4|201898.4|202175.3|202025.3|202030.9|201880.9|580
1652399400000|2022-05-12 23:50:00|202046.2|201896.2|202042.4|201892.4|202076.7|201926.7|202034.8|201884.8|250
1652399700000|2022-05-12 23:55:00|202045.3|201895.3|202072.9|201922.9|202079.5|201929.5|202030.7|201880.7|358
1652400000000|2022-05-13 00:00:00|202073.5|201923.5|202037.3|201887.3|202124.8|201974.8|202035.2|201885.2|731
1652400300000|2022-05-13 00:05:00|202037.8|201887.8|201958.4|201808.4|202053.2|201903.2|201943|201793|647
1652400600000|2022-05-13 00:10:00|201966.4|201816.4|201965|201815|201992.9|201842.9|201950.9|201800.9|621
1652400900000|2022-05-13 00:15:00|201965.6|201815.6|201979.9|201829.9|202005.2|201855.2|201925.3|201775.3|485
1652401200000|2022-05-13 00:20:00|201979.3|201829.3|201965.9|201815.9|202004.8|201854.8|201952.8|201802.8|449
1652401500000|2022-05-13 00:25:00|201966.6|201816.6|201968.9|201818.9|201982.9|201832.9|201949.3|201799.3|508
1652401800000|2022-05-13 00:30:00|201961.6|201811.6|201924.8|201774.8|201965.5|201815.5|201901.1|201751.1|529
1652402100000|2022-05-13 00:35:00|201915.7|201765.7|201933|201783|201954.6|201804.6|201914|201764|447
1652402400000|2022-05-13 00:40:00|201933.5|201783.5|201928.5|201778.5|201941.9|201791.9|201884.3|201734.3|355
1652402700000|2022-05-13 00:45:00|201922.9|201772.9|201925.2|201775.2|201949.4|201799.4|201906.1|201756.1|326
1652403000000|2022-05-13 00:50:00|201925.1|201775.1|201894.2|201744.2|201973|201823|201861.6|201711.6|475
1652403300000|2022-05-13 00:55:00|201892.9|201742.9|201902.1|201752.1|201931.4|201781.4|201887.3|201737.3|447
1652403600000|2022-05-13 01:00:00|201902|201752|201900.1|201750.1|201932.9|201782.9|201877.7|201727.7|436
1652403900000|2022-05-13 01:05:00|201902.2|201752.2|201892.4|201742.4|201907.2|201757.2|201889|201739|414
1652404200000|2022-05-13 01:10:00|201898|201748|201763.6|201613.6|201910.5|201760.5|201758.7|201608.7|453
1652404500000|2022-05-13 01:15:00|201763.5|201613.5|201747.3|201597.3|201778.5|201628.5|201731.6|201581.6|536
1652404800000|2022-05-13 01:20:00|201748.1|201598.1|201799.2|201649.2|201817.3|201667.3|201739.7|201589.7|535
1652405100000|2022-05-13 01:25:00|201800|201650|201855|201705|201874.5|201724.5|201736.4|201586.4|521
1652405400000|2022-05-13 01:30:00|201855.2|201705.2|201856.8|201706.8|201865.6|201715.6|201772|201622|558
1652405700000|2022-05-13 01:35:00|201858.1|201708.1|202011|201861|202025.5|201875.5|201853.3|201703.3|735
1652406000000|2022-05-13 01:40:00|202011.1|201861.1|202059.3|201909.3|202079.1|201929.1|201955|201805|637
1652406300000|2022-05-13 01:45:00|202064.9|201914.9|201930.8|201780.8|202064.9|201914.9|201926.9|201776.9|642
1652406600000|2022-05-13 01:50:00|201934|201784|201987.2|201837.2|202027.5|201877.5|201931.4|201781.4|565
1652406900000|2022-05-13 01:55:00|201992|201842|202007.5|201857.5|202032.8|201882.8|201949.1|201799.1|505
1652407200000|2022-05-13 02:00:00|202012.2|201862.2|201997.2|201847.2|202017.2|201867.2|201935|201785|450
1652407500000|2022-05-13 02:05:00|201995.5|201845.5|202021.5|201871.5|202047|201897|201970.1|201820.1|676
1652407800000|2022-05-13 02:10:00|202025.7|201875.7|202032.9|201882.9|202072.9|201922.9|202006.2|201856.2|555
1652408100000|2022-05-13 02:15:00|202032.2|201882.2|201984.5|201834.5|202069.3|201919.3|201972.1|201822.1|527
1652408400000|2022-05-13 02:20:00|201977.8|201827.8|201941.3|201791.3|202018.3|201868.3|201927.4|201777.4|459
1652408700000|2022-05-13 02:25:00|201940.4|201790.4|201952.1|201802.1|201957.7|201807.7|201927.5|201777.5|419
1652409000000|2022-05-13 02:30:00|201948.8|201798.8|201914.5|201764.5|201962.1|201812.1|201899.9|201749.9|378
1652409300000|2022-05-13 02:35:00|201915|201765|201898.5|201748.5|201947.8|201797.8|201894.2|201744.2|402
1652409600000|2022-05-13 02:40:00|201899.6|201749.6|201852.7|201702.7|201910.5|201760.5|201837.3|201687.3|452
1652409900000|2022-05-13 02:45:00|201855.5|201705.5|201854.5|201704.5|201921.6|201771.6|201841.5|201691.5|383
1652410200000|2022-05-13 02:50:00|201858.4|201708.4|201904.5|201754.5|201922.2|201772.2|201853.5|201703.5|443
1652410500000|2022-05-13 02:55:00|201904.7|201754.7|201874.3|201724.3|201939.7|201789.7|201861.5|201711.5|452
1652410800000|2022-05-13 03:00:00|201871.4|201721.4|201877.3|201727.3|201916.8|201766.8|201869|201719|408
1652411100000|2022-05-13 03:05:00|201878|201728|201855.3|201705.3|201914|201764|201821.2|201671.2|485
1652411400000|2022-05-13 03:10:00|201832.4|201682.4|201823|201673|201852.8|201702.8|201810|201660|463
1652411700000|2022-05-13 03:15:00|201820.9|201670.9|201714.6|201564.6|201820.9|201670.9|201698.1|201548.1|575
1652412000000|2022-05-13 03:20:00|201717.1|201567.1|201674.3|201524.3|201747.5|201597.5|201668.8|201518.8|524
1652412300000|2022-05-13 03:25:00|201674.2|201524.2|201646.6|201496.6|201688.5|201538.5|201614.7|201464.7|659
1652412600000|2022-05-13 03:30:00|201646|201496|201673.9|201523.9|201676.8|201526.8|201621.2|201471.2|499
1652412900000|2022-05-13 03:35:00|201669.4|201519.4|201607.8|201457.8|201701.8|201551.8|201602.2|201452.2|305
1652413200000|2022-05-13 03:40:00|201608|201458|201645.8|201495.8|201663.2|201513.2|201603.3|201453.3|420
1652413500000|2022-05-13 03:45:00|201649.1|201499.1|201685.6|201535.6|201698.5|201548.5|201598.3|201448.3|473
1652413800000|2022-05-13 03:50:00|201684.6|201534.6|201750.3|201600.3|201750.3|201600.3|201669.4|201519.4|463
1652414100000|2022-05-13 03:55:00|201740.4|201590.4|201764.7|201614.7|201777.9|201627.9|201724.2|201574.2|376
1652414400000|2022-05-13 04:00:00|201763.7|201613.7|201805.8|201655.8|201829.8|201679.8|201748.7|201598.7|618
1652414700000|2022-05-13 04:05:00|201804.3|201654.3|201831.3|201681.3|201841|201691|201778.9|201628.9|617
1652415000000|2022-05-13 04:10:00|201830.9|201680.9|201825.9|201675.9|201842.9|201692.9|201820|201670|443
1652415300000|2022-05-13 04:15:00|201827.6|201677.6|201830.3|201680.3|201841.8|201691.8|201817.9|201667.9|330
1652415600000|2022-05-13 04:20:00|201832.1|201682.1|201781.9|201631.9|201868.5|201718.5|201773.5|201623.5|495
1652415900000|2022-05-13 04:25:00|201781.4|201631.4|201746.8|201596.8|201785.1|201635.1|201738.2|201588.2|350
1652416200000|2022-05-13 04:30:00|201750.3|201600.3|201798.7|201648.7|201800.4|201650.4|201744.1|201594.1|350
1652416500000|2022-05-13 04:35:00|201798.8|201648.8|201821.2|201671.2|201863.1|201713.1|201782.2|201632.2|343
1652416800000|2022-05-13 04:40:00|201821.8|201671.8|201815.9|201665.9|201838.6|201688.6|201810.3|201660.3|275
1652417100000|2022-05-13 04:45:00|201817.8|201667.8|201780.2|201630.2|201822.4|201672.4|201776.7|201626.7|285
1652417400000|2022-05-13 04:50:00|201780.8|201630.8|201751.1|201601.1|201811.3|201661.3|201751|201601|390
1652417700000|2022-05-13 04:55:00|201750.7|201600.7|201789.1|201639.1|201802.9|201652.9|201750.7|201600.7|399
1652418000000|2022-05-13 05:00:00|201788.3|201638.3|201739.2|201589.2|201790|201640|201728.6|201578.6|339
1652418300000|2022-05-13 05:05:00|201739|201589|201671.2|201521.2|201744.8|201594.8|201656.7|201506.7|361
1652418600000|2022-05-13 05:10:00|201671.6|201521.6|201698.4|201548.4|201705.2|201555.2|201648.9|201498.9|400
1652418900000|2022-05-13 05:15:00|201696|201546|201665|201515|201750|201600|201662.3|201512.3|520
1652419200000|2022-05-13 05:20:00|201664.7|201514.7|201672.8|201522.8|201707.9|201557.9|201651|201501|561
1652419500000|2022-05-13 05:25:00|201679.2|201529.2|201675.5|201525.5|201713.9|201563.9|201656.7|201506.7|562
1652419800000|2022-05-13 05:30:00|201676.3|201526.3|201632.8|201482.8|201704.8|201554.8|201629.2|201479.2|563
1652420100000|2022-05-13 05:35:00|201632.4|201482.4|201635.3|201485.3|201650.8|201500.8|201626.7|201476.7|394
1652420400000|2022-05-13 05:40:00|201641.6|201491.6|201663.1|201513.1|201678.9|201528.9|201637.2|201487.2|480
1652420700000|2022-05-13 05:45:00|201665.3|201515.3|201703.5|201553.5|201716.4|201566.4|201648.2|201498.2|443
1652421000000|2022-05-13 05:50:00|201713.4|201563.4|201702|201552|201719.4|201569.4|201691.6|201541.6|361
1652421300000|2022-05-13 05:55:00|201700.6|201550.6|201731.1|201581.1|201739.5|201589.5|201676.5|201526.5|408
1652421600000|2022-05-13 06:00:00|201731.7|201581.7|201784.3|201634.3|201785.1|201635.1|201709.3|201559.3|606
1652421900000|2022-05-13 06:05:00|201784.1|201634.1|201777.5|201627.5|201797.9|201647.9|201708.3|201558.3|650
1652422200000|2022-05-13 06:10:00|201777.7|201627.7|201913.4|201763.4|201920.9|201770.9|201775.9|201625.9|711
1652422500000|2022-05-13 06:15:00|201909.5|201759.5|202066.6|201916.6|202068.5|201918.5|201907.4|201757.4|843
1652422800000|2022-05-13 06:20:00|202066.9|201916.9|201853.9|201703.9|202067|201917|201828.3|201678.3|682
1652423100000|2022-05-13 06:25:00|201850.7|201700.7|202035|201885|202052.1|201902.1|201819.9|201669.9|634
1652423400000|2022-05-13 06:30:00|202038.6|201888.6|201983|201833|202065.8|201915.8|201924.6|201774.6|811
1652423700000|2022-05-13 06:35:00|201982.3|201832.3|202006|201856|202027|201877|201963.6|201813.6|686
1652424000000|2022-05-13 06:40:00|202007.3|201857.3|202020.8|201870.8|202062.6|201912.6|201982.8|201832.8|673
1652424300000|2022-05-13 06:45:00|202023.5|201873.5|201935.1|201785.1|202023.5|201873.5|201922.8|201772.8|612
1652424600000|2022-05-13 06:50:00|201932.1|201782.1|201817.9|201667.9|201933|201783|201806.2|201656.2|591
1652424900000|2022-05-13 06:55:00|201818.7|201668.7|201962.6|201812.6|201983.6|201833.6|201811.6|201661.6|766
1652425200000|2022-05-13 07:00:00|201965.3|201815.3|202056.1|201906.1|202130.8|201980.8|201955.1|201805.1|928
1652425500000|2022-05-13 07:05:00|202059.9|201909.9|201979.6|201829.6|202094.3|201944.3|201966.4|201816.4|862
1652425800000|2022-05-13 07:10:00|201979.3|201829.3|201920.5|201770.5|202012.6|201862.6|201888|201738|718
1652426100000|2022-05-13 07:15:00|201916.4|201766.4|202078.6|201928.6|202092.1|201942.1|201871.2|201721.2|796
1652426400000|2022-05-13 07:20:00|202077.1|201927.1|201940.9|201790.9|202104.2|201954.2|201912.8|201762.8|785
1652426700000|2022-05-13 07:25:00|201939.2|201789.2|201776.6|201626.6|201994.3|201844.3|201759.8|201609.8|890
1652427000000|2022-05-13 07:30:00|201776.7|201626.7|201772.7|201622.7|201826.1|201676.1|201755.9|201605.9|989
1652427300000|2022-05-13 07:35:00|201771.6|201621.6|201779.6|201629.6|201851.1|201701.1|201757.2|201607.2|832
1652427600000|2022-05-13 07:40:00|201781.9|201631.9|201788.7|201638.7|201858.7|201708.7|201758.5|201608.5|870
1652427900000|2022-05-13 07:45:00|201788.6|201638.6|201819|201669|201821.6|201674.8|201724.8|201602.4|827
1652428200000|2022-05-13 07:50:00|201813.3|201663.3|201836.4|201686.4|201852.1|201702.1|201774.6|201624.6|753
1652428500000|2022-05-13 07:55:00|201841.3|201691.3|201804.8|201654.8|201857.5|201707.5|201747.4|201597.4|911
1652428800000|2022-05-13 08:00:00|201793.5|201643.5|201733.7|201583.7|201861.5|201711.5|201731.3|201581.3|882
1652429100000|2022-05-13 08:05:00|201733.8|201583.8|201807.9|201657.9|201817.6|201667.6|201718.8|201568.8|753
1652429400000|2022-05-13 08:10:00|201807|201657|201848.1|201698.1|201854.7|201704.7|201769.8|201619.8|782
1652429700000|2022-05-13 08:15:00|201848.3|201698.3|201813.1|201663.1|201851.8|201701.8|201772|201622|617
1652430000000|2022-05-13 08:20:00|201812.8|201662.8|201727.6|201577.6|201825.3|201675.3|201714.6|201564.6|653
1652430300000|2022-05-13 08:25:00|201727.5|201577.5|201763|201613|201824.4|201675.2|201706.6|201556.6|573
1652430600000|2022-05-13 08:30:00|201762.1|201612.1|201902|201752|201961.1|201811.1|201754.9|201604.9|834
1652430900000|2022-05-13 08:35:00|201901.8|201751.8|201991|201841|201991.3|201841.3|201875.5|201725.5|832
1652431200000|2022-05-13 08:40:00|201991.4|201841.4|202049.9|201899.9|202052.4|201902.4|201959.7|201809.7|738
1652431500000|2022-05-13 08:45:00|202049.1|201899.1|202058.1|201908.1|202072|201922|202013.4|201863.4|659
1652431800000|2022-05-13 08:50:00|202059|201909|201958.3|201808.3|202060.1|201910.1|201958.3|201808.3|736
1652432100000|2022-05-13 08:55:00|201958.4|201808.4|201886.8|201736.8|201972.7|201822.7|201867.7|201717.7|663
1652432400000|2022-05-13 09:00:00|201887|201737|201884.3|201734.3|201889.9|201739.9|201831.9|201681.9|647
1652432700000|2022-05-13 09:05:00|201884|201734|201922.3|201772.3|201954.4|201804.4|201878.1|201728.1|608
1652433000000|2022-05-13 09:10:00|201921.9|201771.9|201894.7|201744.7|201944|201794|201844.1|201694.1|602
1652433300000|2022-05-13 09:15:00|201895.5|201745.5|201888.6|201738.6|201938.8|201788.8|201881.3|201731.3|707
1652433600000|2022-05-13 09:20:00|201887.9|201737.9|201975.1|201825.1|201977.2|201827.2|201877.1|201727.1|736
1652433900000|2022-05-13 09:25:00|201975.2|201825.2|202007.3|201857.3|202010.2|201860.2|201933.1|201783.1|712
1652434200000|2022-05-13 09:30:00|202006.6|201856.6|202166.4|202016.4|202193|202043|201986.8|201836.8|686
1652434500000|2022-05-13 09:35:00|202165.9|202015.9|202125.6|201975.6|202244.1|202094.1|202118.9|201968.9|604
1652434800000|2022-05-13 09:40:00|202125.9|201975.9|202187.2|202037.2|202195.7|202045.7|202122.9|201972.9|731
1652435100000|2022-05-13 09:45:00|202187.1|202037.1|202159.4|202009.4|202274|202124|202154.6|202004.6|720
1652435400000|2022-05-13 09:50:00|202159.1|202009.1|202273.7|202123.7|202286.7|202136.7|202152.3|202002.3|739
1652435700000|2022-05-13 09:55:00|202274.1|202124.1|202178.9|202028.9|202275.7|202125.7|202161|202011|548
1652436000000|2022-05-13 10:00:00|202178.4|202028.4|202193.9|202043.9|202216.2|202066.2|202168.3|202018.3|688
1652436300000|2022-05-13 10:05:00|202193|202043|202250.2|202100.2|202255.2|202105.2|202175.5|202025.5|695
1652436600000|2022-05-13 10:10:00|202251|202101|202195.6|202045.6|202257.3|202107.3|202184|202034|676
1652436900000|2022-05-13 10:15:00|202196.1|202046.1|202079.2|201929.2|202212.6|202062.6|202040.8|201890.8|591
1652437200000|2022-05-13 10:20:00|202080.3|201930.3|202081.5|201931.5|202134|201984|202046.2|201896.2|560
1652437500000|2022-05-13 10:25:00|202077.4|201927.4|201999.2|201849.2|202090.8|201940.8|201993.3|201843.3|664
1652437800000|2022-05-13 10:30:00|201997.7|201847.7|201959.6|201809.6|202010.4|201860.4|201930.3|201780.3|550
1652438100000|2022-05-13 10:35:00|201958.7|201808.7|201925.8|201775.8|201967.8|201817.8|201867|201717|511
1652438400000|2022-05-13 10:40:00|201924.6|201774.6|201969.4|201819.4|202007.7|201857.7|201915.5|201765.5|562
1652438700000|2022-05-13 10:45:00|201969.8|201819.8|201952.5|201802.5|202002.3|201852.3|201944.2|201794.2|588
1652439000000|2022-05-13 10:50:00|201952.2|201802.2|201954.4|201804.4|201996.9|201846.9|201923.5|201773.5|664
1652439300000|2022-05-13 10:55:00|201953.7|201803.7|201993.5|201843.5|202046.1|201896.1|201949.4|201799.4|706
1652439600000|2022-05-13 11:00:00|201991|201841|201938.6|201788.6|202003.3|201853.3|201934.2|201784.2|839
1652439900000|2022-05-13 11:05:00|201938|201788|201913.2|201763.2|201950.5|201800.5|201909.3|201759.3|757
1652440200000|2022-05-13 11:10:00|201914.5|201764.5|201954.3|201804.3|201965.9|201815.9|201909.2|201759.2|777
1652440500000|2022-05-13 11:15:00|201955.1|201805.1|202000.4|201850.4|202022.6|201872.6|201950.4|201800.4|605
1652440800000|2022-05-13 11:20:00|202000.5|201850.5|202046.8|201896.8|202084.7|201934.7|201980.8|201830.8|598
1652441100000|2022-05-13 11:25:00|202046.7|201896.7|202080.3|201930.3|202093.7|201943.7|202010.1|201860.1|486
1652441400000|2022-05-13 11:30:00|202080.5|201930.5|202074.4|201924.4|202089.5|201978|202019.9|201919.6|512
1652441700000|2022-05-13 11:35:00|202075.8|201925.8|202002.9|201852.9|202080|201930|201930|201818.9|550
1652442000000|2022-05-13 11:40:00|202003|201853|201959.4|201809.4|202016.6|201880.1|201834.4|201737.7|544
1652442300000|2022-05-13 11:45:00|201960.9|201810.9|201957.3|201807.3|202011.8|201861.8|201899|201779.2|463
1652442600000|2022-05-13 11:50:00|201962.4|201812.4|202086.3|201936.3|202094.6|201944.6|201944.2|201809.1|646
1652442900000|2022-05-13 11:55:00|202088.5|201938.5|202040.7|201890.7|202091.7|201941.7|201995.7|201845.7|717
1652443200000|2022-05-13 12:00:00|202042.6|201892.6|202019.7|201869.7|202048.6|201936.6|201949.3|201799.3|709
1652443500000|2022-05-13 12:05:00|202019|201869|202165.8|202015.8|202209.2|202059.2|202014|201864|811
1652443800000|2022-05-13 12:10:00|202165|202015|202177.2|202027.2|202261|202111|202162.4|202012.4|591
1652444100000|2022-05-13 12:15:00|202172.7|202022.7|202262.9|202112.9|202269.9|202119.9|202152.3|202002.3|667
1652444400000|2022-05-13 12:20:00|202256.2|202106.2|202283.3|202133.3|202311.4|202161.4|202211.9|202061.9|697
1652444700000|2022-05-13 12:25:00|202276.9|202126.9|202329.8|202179.8|202423.9|202273.9|202276.9|202126.9|755
1652445000000|2022-05-13 12:30:00|202330.8|202180.8|202185.7|202035.7|202458.2|202308.2|202169.7|202019.7|823
1652445300000|2022-05-13 12:35:00|202181.3|202031.3|202021.5|201871.5|202253.4|202103.4|202021|201871|843
1652445600000|2022-05-13 12:40:00|202025.6|201875.6|202035.7|201885.7|202167.8|202017.8|201982.5|201832.5|783
1652445900000|2022-05-13 12:45:00|202034.1|201884.1|202120.6|201970.6|202175.4|202025.4|202019.3|201869.3|685
1652446200000|2022-05-13 12:50:00|202121.2|201971.2|202334.2|202184.2|202351.7|202201.7|202096.8|201946.8|784
1652446500000|2022-05-13 12:55:00|202333.6|202183.6|202391.6|202241.6|202409.4|202259.4|202272.8|202122.8|738
1652446800000|2022-05-13 13:00:00|202391.1|202241.1|202324.6|202174.6|202414.6|202304|202258.1|202108.1|800
1652447100000|2022-05-13 13:05:00|202324.8|202174.8|202462.4|202312.4|202535.8|202420.9|202306.7|202156.7|766
1652447400000|2022-05-13 13:10:00|202464.3|202314.3|202511.6|202361.6|202614.1|202508.8|202424|202274|889
1652447700000|2022-05-13 13:15:00|202516.4|202366.4|202509.4|202359.4|202560.8|202417.9|202450|202300|882
1652448000000|2022-05-13 13:20:00|202510|202360|202424.3|202274.3|202528.6|202413|202368.6|202239.2|865
1652448300000|2022-05-13 13:25:00|202426.9|202276.9|202516.7|202366.7|202516.7|202382.6|202400.4|202260.4|850
1652448600000|2022-05-13 13:30:00|202514|202364|202278|202128|202524.6|202424.1|202169.5|202070.7|885
1652448900000|2022-05-13 13:35:00|202277.6|202127.6|202273.9|202123.9|202354.5|202219.1|202133.7|202008.7|1014
1652449200000|2022-05-13 13:40:00|202281.6|202131.6|202371|202221|202386.4|202236.4|202142.2|202038.3|915
1652449500000|2022-05-13 13:45:00|202371.2|202221.2|202333|202183|202437.7|202297.6|202227.5|202127.3|1058
1652449800000|2022-05-13 13:50:00|202329.1|202179.1|202300.4|202150.4|202341.7|202224.8|202201.6|202054.9|986
1652450100000|2022-05-13 13:55:00|202304.3|202154.3|202329.4|202179.4|202394.6|202285.3|202268|202154.3|910
1652450400000|2022-05-13 14:00:00|202329.8|202179.8|201890|201740|202332.5|202182.5|201851.2|201739.4|1040
1652450700000|2022-05-13 14:05:00|201889.9|201739.9|201976.5|201826.5|202023.6|201878.8|201822.2|201706.8|954
1652451000000|2022-05-13 14:10:00|201978.1|201828.1|201909.5|201759.5|201998.5|201848.5|201723.2|201573.2|992
1652451300000|2022-05-13 14:15:00|201911.1|201761.1|201838.9|201688.9|201985.6|201854|201815.6|201665.6|1042
1652451600000|2022-05-13 14:20:00|201834.8|201684.8|201623.8|201473.8|201840.4|201700|201556.9|201453.2|914
1652451900000|2022-05-13 14:25:00|201624.6|201474.6|201745.9|201595.9|201766.9|201652.1|201612.2|201462.2|885
1652452200000|2022-05-13 14:30:00|201747.9|201597.9|201629.3|201479.3|201783.2|201633.2|201548.9|201432.5|900
1652452500000|2022-05-13 14:35:00|201628|201478|201696.3|201546.3|201708.5|201558.5|201574|201449.7|840
1652452800000|2022-05-13 14:40:00|201697.5|201547.5|201814.9|201664.9|201834.6|201726.1|201648.7|201545.6|802
1652453100000|2022-05-13 14:45:00|201814.1|201664.1|201885.2|201735.2|201942.6|201812.3|201761.5|201636.3|933
1652453400000|2022-05-13 14:50:00|201886.4|201736.4|201755.9|201605.9|201909.5|201802.4|201680.7|201577.6|785
1652453700000|2022-05-13 14:55:00|201756.1|201606.1|201875.3|201825.3|201929.7|201829.5|201747.8|201603.3|949
1652454000000|2022-05-13 15:00:00|201870.8|201820.8|201926.4|201776.4|201945.2|201841.1|201846|201696|956
1652454300000|2022-05-13 15:05:00|201926.9|201776.9|201691.7|201541.7|201929|201819|201648.4|201498.4|889
1652454600000|2022-05-13 15:10:00|201689.3|201539.3|201549.8|201399.8|201697.5|201547.5|201501.1|201377.9|756
1652454900000|2022-05-13 15:15:00|201550.3|201400.3|201571.9|201421.9|201638.4|201502.4|201500.2|201396.8|704
1652455200000|2022-05-13 15:20:00|201574.8|201424.8|201563.4|201413.4|201621.4|201476.3|201504.7|201382.2|660
1652455500000|2022-05-13 15:25:00|201564.6|201414.6|201586.2|201436.2|201624.3|201518.1|201506.3|201401.9|656
1652455800000|2022-05-13 15:30:00|201583.8|201433.8|201501.3|201351.3|201583.8|201473.5|201373.4|201234.7|779
1652456100000|2022-05-13 15:35:00|201500.3|201350.3|201471.9|201321.9|201523.5|201398.6|201433.9|201286.9|798
1652456400000|2022-05-13 15:40:00|201472.6|201322.6|201515.3|201365.3|201571.4|201421.4|201463.8|201313.8|781
1652456700000|2022-05-13 15:45:00|201507.1|201357.1|201504.1|201354.1|201575.1|201425.1|201460.4|201348.6|727
1652457000000|2022-05-13 15:50:00|201504|201354|201423.6|201273.6|201512.2|201362.2|201376|201244.6|722
1652457300000|2022-05-13 15:55:00|201423.7|201273.7|201357.9|201207.9|201423.9|201273.9|201266.9|201159.4|786
1652457600000|2022-05-13 16:00:00|201357.8|201207.8|201264.4|201114.4|201379.1|201251|201252.4|201112.6|750
1652457900000|2022-05-13 16:05:00|201264.3|201114.3|201273.8|201123.8|201326.8|201224.4|201221.9|201078|610
1652458200000|2022-05-13 16:10:00|201273.9|201123.9|201238|201088|201301.2|201198.6|201174.9|201077.7|525
1652458500000|2022-05-13 16:15:00|201248.4|201098.4|201103.3|200953.3|201257.2|201155.2|201100.5|200950.5|571
1652458800000|2022-05-13 16:20:00|201104.1|200954.1|201185.1|201035.1|201267.6|201165.5|201095.4|200945.4|597
1652459100000|2022-05-13 16:25:00|201185.2|201035.2|201342.2|201192.2|201345.7|201221.2|201146|201035.2|769
1652459400000|2022-05-13 16:30:00|201341.8|201191.8|201274.4|201124.4|201342.3|201192.3|201133.2|201046.3|677
1652459700000|2022-05-13 16:35:00|201273.1|201123.1|201239|201089|201314.8|201192.4|201176.9|201026.9|793
1652460000000|2022-05-13 16:40:00|201239.8|201089.8|201129.8|200979.8|201255.3|201140.9|201056.8|200951.2|545
1652460300000|2022-05-13 16:45:00|201129.2|200979.2|201225.9|201075.9|201229.5|201126.6|201089.1|200975.1|620
1652460600000|2022-05-13 16:50:00|201226.2|201076.2|201306.8|201156.8|201328.5|201227.7|201189.9|201076.2|615
1652460900000|2022-05-13 16:55:00|201305.8|201155.8|201192.6|201042.6|201309.9|201159.9|201150|201038.5|616
1652461200000|2022-05-13 17:00:00|201192.2|201042.2|201021.2|200871.2|201197.3|201047.6|201007.6|200861|682
1652461500000|2022-05-13 17:05:00|201021.1|200871.1|201107.7|200957.7|201174.2|201049.8|201018.9|200868.9|671
1652461800000|2022-05-13 17:10:00|201107.5|200957.5|201016.9|200866.9|201114|201002.3|200967.6|200857.7|668
1652462100000|2022-05-13 17:15:00|201020|200870|201035.2|200885.2|201044.1|200894.1|200925.5|200812|696
1652462400000|2022-05-13 17:20:00|201030.3|200880.3|201053.2|200903.2|201061.9|200954.5|200992.5|200842.5|798
1652462700000|2022-05-13 17:25:00|201052.1|200902.1|201160.3|201010.3|201184.3|201060.4|201052|200902|710
1652463000000|2022-05-13 17:30:00|201158.8|201008.8|201149.2|200999.2|201166.5|201016.5|201013.1|200916.1|771
1652463300000|2022-05-13 17:35:00|201149|200999|201147|200997|201225.8|201075.8|201109.4|200979.5|554
1652463600000|2022-05-13 17:40:00|201146.9|200996.9|201185.1|201035.1|201196.3|201059.5|201103.4|200980|754
1652463900000|2022-05-13 17:45:00|201185.4|201035.4|201286.6|201136.6|201301.7|201184.8|201165.7|201035.4|696
1652464200000|2022-05-13 17:50:00|201286.3|201136.3|201362|201212|201386.8|201263.8|201250.9|201136.3|708
1652464500000|2022-05-13 17:55:00|201362.1|201212.1|201397.9|201247.9|201442.7|201343.5|201357|201211.9|670
1652464800000|2022-05-13 18:00:00|201406.6|201256.6|201418.9|201268.9|201464.5|201365.1|201323.3|201215.5|674
1652465100000|2022-05-13 18:05:00|201419.1|201269.1|201405.1|201255.1|201459.1|201357.9|201322.8|201226.2|740
1652465400000|2022-05-13 18:10:00|201405|201255|201519.7|201369.7|201525.5|201420.8|201317.2|201215.9|714
1652465700000|2022-05-13 18:15:00|201519.5|201369.5|201371.9|201221.9|201520.8|201416.1|201336.3|201221.4|740
1652466000000|2022-05-13 18:20:00|201372.4|201222.4|201380.9|201230.9|201424.5|201323.6|201278.7|201175.2|725
1652466300000|2022-05-13 18:25:00|201380.6|201230.6|201323.7|201173.7|201392.6|201276.2|201284.4|201135|867
1652466600000|2022-05-13 18:30:00|201322.9|201172.9|201175.6|201025.6|201332.1|201223.1|201060.2|200954.5|959
1652466900000|2022-05-13 18:35:00|201176.6|201026.6|201214.8|201064.8|201279.5|201150.2|201153|201003|873
1652467200000|2022-05-13 18:40:00|201215.5|201065.5|201191.5|201041.5|201239.7|201137.5|201124.9|201006.4|875
1652467500000|2022-05-13 18:45:00|201191.6|201041.6|201137.1|200987.1|201302.8|201160.2|201119.4|200975.5|855
1652467800000|2022-05-13 18:50:00|201140.1|200990.1|200929.1|200779.1|201140.1|200990.1|200878.9|200767.4|864
1652468100000|2022-05-13 18:55:00|200928.7|200778.7|200932.9|200782.9|201014.4|200916.1|200870.9|200758.7|658
1652468400000|2022-05-13 19:00:00|200931.6|200781.6|201033.9|200883.9|201051|200901|200812.7|200707.8|789
1652468700000|2022-05-13 19:05:00|201036.4|200886.4|201048|200898|201060.5|200934.6|200984.6|200877.7|616
1652469000000|2022-05-13 19:10:00|201048.9|200898.9|200898.8|200748.8|201061.7|200911.7|200898|200748|658
1652469300000|2022-05-13 19:15:00|200899.1|200749.1|201027.5|200877.5|201027.5|200904.4|200887.8|200737.8|755
1652469600000|2022-05-13 19:20:00|201025.6|200875.6|201037.3|200887.3|201050.9|200940.6|200971.2|200871.3|630
1652469900000|2022-05-13 19:25:00|200988.6|200938.6|201016.7|200866.7|201083.7|200989.9|200964.6|200862.6|669
1652470200000|2022-05-13 19:30:00|201017.6|200867.6|201185|201035|201194.9|201044.9|200967.8|200864|706
1652470500000|2022-05-13 19:35:00|201185.8|201035.8|201168.1|201018.1|201207|201057|200997.6|200893.6|743
1652470800000|2022-05-13 19:40:00|201172.5|201022.5|201047.4|200897.4|201175.2|201025.2|200993.2|200882.4|701
1652471100000|2022-05-13 19:45:00|201047.8|200897.8|201029.9|200879.9|201122.9|201008.7|200949.3|200841.2|739
1652471400000|2022-05-13 19:50:00|201030.5|200880.5|201118.3|200968.3|201191.3|201041.3|201009.4|200859.4|853
1652471700000|2022-05-13 19:55:00|201120.2|200970.2|201171|201021|201203|201102.4|201087.8|200937.8|777
1652472000000|2022-05-13 20:00:00|201164.3|201014.3|201165.9|201015.9|201222.2|201072.2|201138|200988|623
1652472300000|2022-05-13 20:05:00|201166.4|201016.4|201220.7|201070.7|201224|201074|201150.7|201000.7|539
1652472600000|2022-05-13 20:10:00|201220.6|201070.6|201268.7|201118.7|201295.7|201145.7|201206.6|201056.6|612
1652472900000|2022-05-13 20:15:00|201268.6|201118.6|201315.8|201165.8|201326.1|201176.1|201268.6|201118.6|494
1652473200000|2022-05-13 20:20:00|201313.5|201163.5|201243.6|201093.6|201318.1|201168.1|201232.6|201082.6|410
1652473500000|2022-05-13 20:25:00|201240.7|201090.7|201278.6|201128.6|201290.5|201140.5|201232.5|201082.5|431
1652473800000|2022-05-13 20:30:00|201279.4|201129.4|201201.1|201051.1|201309|201134|201190.3|201013.8|386
1652474100000|2022-05-13 20:35:00|201198.4|201048.4|201205|201055|201277.1|201056.3|201181.8|200967.1|356
1652474400000|2022-05-13 20:40:00|201207.2|201057.2|201186.6|201036.6|201299.4|201080.1|201185.6|201004.4|349
1652474700000|2022-05-13 20:45:00|201189.3|201039.3|201175.5|201025.5|201228.6|201041.5|201093.9|200901.5|421
1652475000000|2022-05-13 20:50:00|201176.1|201026.1|201161.8|200851.8|201277|201042.9|201063.7|200753.7|539
1652475300000|2022-05-13 20:55:00|201187.4|200877.4|201221.5|200911.5|201310.1|201000.1|201130.8|200824.2|428
1652644800000|2022-05-15 20:00:00|200940.7|200585.7|200940.7|200585.7|200945.5|200590.5|200936.4|200581.4|15
1652645100000|2022-05-15 20:05:00|200936.4|200581.4|200936.4|200581.4|201132.5|200777.5|200931.5|200576.5|18
1652645400000|2022-05-15 20:10:00|200933.1|200578.1|200936.4|200581.4|200945.5|200590.5|200933.1|200578.1|8
1652645700000|2022-05-15 20:15:00|200938.3|200583.3|201065.9|200710.9|201210|200855|200936.4|200581.4|45
1652646000000|2022-05-15 20:20:00|201066.9|200711.9|201066.9|200711.9|201215|200875|201066.9|200711.9|5
1652646900000|2022-05-15 20:35:00|200935.5|200580.5|201059.6|200704.6|201059.6|200704.6|200935.5|200580.5|2
1652647200000|2022-05-15 20:40:00|200936.4|200581.4|201027|200672|201200|200860|200930|200575|12
1652647500000|2022-05-15 20:45:00|200930|200575|201030.2|200675.2|201030.2|200675.2|200930|200575|10
1652647800000|2022-05-15 20:50:00|200930|200575|200930|200575|201030.2|200675.2|200930|200575|13
1652648100000|2022-05-15 20:55:00|201030.2|200675.2|201030.2|200675.2|201197.5|200842.5|200930|200575|6
1652648400000|2022-05-15 21:00:00|201326.6|200971.6|201516|201206|201518.5|201206|201304|200971.6|17
1652648700000|2022-05-15 21:05:00|201304|200994|201018.4|200708.4|201304|200994|200915.7|200605.7|82
1652649000000|2022-05-15 21:10:00|201075.5|200765.5|201018.1|200708.1|201230|200930|201016.4|200706.4|43
1652649300000|2022-05-15 21:15:00|201037.4|200727.4|201018.1|200708.1|201204|200904|201000.4|200690.4|67
1652649600000|2022-05-15 21:20:00|201059.2|200749.2|201167|200867|201170|200870|201018.1|200708.1|34
1652649900000|2022-05-15 21:25:00|201170|200870|201147.3|200837.3|201198.4|200888.4|201024.1|200714.1|273
1652650200000|2022-05-15 21:30:00|201121|200811|201168.7|200858.7|201217.7|200907.7|201018.1|200708.1|248
1652650500000|2022-05-15 21:35:00|201167.3|200857.3|201186.9|200876.9|201190.2|200880.2|201018.1|200708.1|110
1652650800000|2022-05-15 21:40:00|201074.4|200764.4|201191.5|200881.5|201212.4|200902.4|201038.9|200728.9|105
1652651100000|2022-05-15 21:45:00|201087.5|200777.5|201217|200907|201227|200927|201046.6|200736.6|80
1652651400000|2022-05-15 21:50:00|201197|200887|201131.7|200821.7|201216.9|200906.9|201030.8|200720.8|104
1652651700000|2022-05-15 21:55:00|201087.2|200777.2|201169.1|200859.1|201216|200906|201019.7|200709.7|120
1652652000000|2022-05-15 22:00:00|201190.9|200880.9|201129.8|200819.8|201202.5|200899|201081.1|200771.1|762
1652652300000|2022-05-15 22:05:00|201149.3|200839.3|201118.6|200808.6|201168|200858|201079.8|200769.8|813
1652652600000|2022-05-15 22:10:00|201114.1|200804.1|201050.1|200740.1|201163|200871.8|200913.2|200692.4|659
1652652900000|2022-05-15 22:15:00|201034.3|200724.3|201039.5|200754.2|201096.4|200811.2|200917.2|200703.8|705
1652653200000|2022-05-15 22:20:00|201039.6|200759.3|200937.4|200787.4|201070.8|200832.1|200920.9|200686.7|727
1652653500000|2022-05-15 22:25:00|200937.3|200787.3|200958.5|200808.5|201036.8|200820.1|200916.4|200747.3|367
1652653800000|2022-05-15 22:30:00|200937.5|200787.5|200962.8|200812.8|201052.3|200902.3|200923.3|200773.3|352
1652654100000|2022-05-15 22:35:00|200962.9|200812.9|201006|200856|201032.5|200882.5|200962.6|200812.6|363
1652654400000|2022-05-15 22:40:00|201006.7|200856.7|201036.4|200886.4|201093.6|200943.6|200996.8|200846.8|434
1652654700000|2022-05-15 22:45:00|201033|200883|201071.4|200921.4|201124.4|200945.2|201003.5|200797.5|395
1652655000000|2022-05-15 22:50:00|201068.4|200918.4|201071.9|200921.9|201116.5|200951.7|201050.7|200838.5|387
1652655300000|2022-05-15 22:55:00|201071.2|200921.2|201057|200907|201119.5|200955|201042.7|200835.5|365
1652655600000|2022-05-15 23:00:00|201053.9|200903.9|201072.9|200922.9|201100|200950|201035.4|200885.4|521
1652655900000|2022-05-15 23:05:00|201070.9|200920.9|201119.6|200969.6|201139.3|200989.3|201050.3|200900.3|636
1652656200000|2022-05-15 23:10:00|201121.3|200971.3|201135.5|200985.5|201164.1|201014.1|201104.8|200954.8|517
1652656500000|2022-05-15 23:15:00|201130.9|200980.9|201127.2|200977.2|201191.2|201041.2|201082.7|200932.7|619
1652656800000|2022-05-15 23:20:00|201120|200970|201124.6|200974.6|201182.7|201032.7|201113.2|200963.2|625
1652657100000|2022-05-15 23:25:00|201126.4|200976.4|201107.7|200957.7|201154.2|201004.2|201083.8|200933.8|583
1652657400000|2022-05-15 23:30:00|201105.8|200955.8|201063.1|200913.1|201144.7|200994.7|201053.3|200903.3|605
1652657700000|2022-05-15 23:35:00|201063.5|200913.5|201060.4|200910.4|201079.5|200929.5|201037.4|200887.4|402
1652658000000|2022-05-15 23:40:00|201059.5|200909.5|201016.1|200866.1|201091.4|200941.4|201007|200857|432
1652658300000|2022-05-15 23:45:00|201015.7|200865.7|201023|200873|201085|200899.6|200986.9|200815|402
1652658600000|2022-05-15 23:50:00|201021.5|200871.5|200964.5|200814.5|201075|200892.6|200946.3|200796.3|488
1652658900000|2022-05-15 23:55:00|200963.9|200813.9|201026.7|200876.7|201029.4|200879.4|200954.8|200804.8|554
1652659200000|2022-05-16 00:00:00|201025|200875|201046.3|200896.3|201095.9|200945.9|200969.9|200819.9|761
1652659500000|2022-05-16 00:05:00|201044.7|200894.7|201080.3|200930.3|201126.2|200976.2|201039.6|200889.6|597
1652659800000|2022-05-16 00:10:00|201080.6|200930.6|201107.6|200957.6|201107.6|200957.6|201035.7|200885.7|495
1652660100000|2022-05-16 00:15:00|201104|200954|201203|201053|201217.8|201067.8|201101.6|200951.6|475
1652660400000|2022-05-16 00:20:00|201210.2|201060.2|201113.4|200963.4|201220.1|201070.1|201112.1|200962.1|537
1652660700000|2022-05-16 00:25:00|201114.3|200964.3|201092|200942|201129.3|200979.3|201076.1|200926.1|447
1652661000000|2022-05-16 00:30:00|201089.3|200939.3|201096.2|200946.2|201137.3|200987.3|201071|200921|463
1652661300000|2022-05-16 00:35:00|201101.8|200951.8|201133.8|200983.8|201145.4|200995.4|201095.8|200945.8|449
1652661600000|2022-05-16 00:40:00|201134.5|200984.5|201218.1|201068.1|201229.4|201079.4|201106.3|200956.3|450
1652661900000|2022-05-16 00:45:00|201213.2|201063.2|201178.5|201028.5|201230.4|201080.4|201156.1|201006.1|557
1652662200000|2022-05-16 00:50:00|201179.4|201029.4|201180.9|201030.9|201203.1|201053.1|201136.2|200986.2|727
1652662500000|2022-05-16 00:55:00|201171|201021|201089.5|200939.5|201201|201051|201078.1|200928.1|702
1652662800000|2022-05-16 01:00:00|201088.7|200938.7|201105.4|200955.4|201137.4|200987.4|201064.9|200914.9|662
1652663100000|2022-05-16 01:05:00|201105.2|200955.2|201010.6|200860.6|201109.8|200959.8|200988.5|200838.5|503
1652663400000|2022-05-16 01:10:00|201010|200860|201082.4|200932.4|201095.6|200945.6|200973.2|200823.2|514
1652663700000|2022-05-16 01:15:00|201081.2|200931.2|201149.1|200999.1|201149.4|200999.4|201055.5|200905.5|595
1652664000000|2022-05-16 01:20:00|201143.3|200993.3|201302.7|201152.7|201319.5|201169.5|201143.3|200993.3|721
1652664300000|2022-05-16 01:25:00|201300.7|201150.7|201192.1|201042.1|201300.7|201150.7|201157.6|201007.6|765
1652664600000|2022-05-16 01:30:00|201191.8|201041.8|201181.9|201031.9|201250.4|201100.4|201169.4|201019.4|735
1652664900000|2022-05-16 01:35:00|201179.5|201029.5|201375.3|201225.3|201457.4|201307.4|201160.5|201010.5|777
1652665200000|2022-05-16 01:40:00|201376.3|201226.3|201396.1|201246.1|201419.2|201269.2|201341.3|201191.3|718
1652665500000|2022-05-16 01:45:00|201395.9|201245.9|201480.9|201330.9|201483.9|201333.9|201327.3|201177.3|805
1652665800000|2022-05-16 01:50:00|201481.6|201331.6|201400.3|201250.3|201489.5|201339.5|201380|201230|712
1652666100000|2022-05-16 01:55:00|201400.5|201250.5|201441|201291|201481.1|201331.1|201383.4|201233.4|589
1652666400000|2022-05-16 02:00:00|201440.7|201290.7|201516.5|201366.5|201617.8|201467.8|201438.5|201288.5|752
1652666700000|2022-05-16 02:05:00|201516.3|201366.3|201559.5|201409.5|201590.4|201440.4|201459.6|201309.6|736
1652667000000|2022-05-16 02:10:00|201563.6|201413.6|201665.4|201515.4|201691.3|201541.3|201548.1|201398.1|774
1652667300000|2022-05-16 02:15:00|201663.8|201513.8|201624.9|201474.9|201715.9|201565.9|201613.5|201463.5|693
1652667600000|2022-05-16 02:20:00|201624.3|201474.3|201660|201510|201758.7|201608.7|201623.1|201473.1|778
1652667900000|2022-05-16 02:25:00|201662|201512|201624.4|201474.4|201704.1|201554.1|201610.5|201460.5|633
1652668200000|2022-05-16 02:30:00|201624.3|201474.3|201622.9|201472.9|201678.5|201528.5|201614.7|201464.7|478
1652668500000|2022-05-16 02:35:00|201624.7|201474.7|201583.2|201433.2|201677.6|201527.6|201544.2|201394.2|532
1652668800000|2022-05-16 02:40:00|201583.3|201433.3|201630.5|201480.5|201641.4|201491.4|201569.3|201419.3|610
1652669100000|2022-05-16 02:45:00|201632.4|201482.4|201556|201406|201634.2|201484.2|201539.7|201389.7|512
1652669400000|2022-05-16 02:50:00|201555.9|201405.9|201522.6|201372.6|201592.5|201442.5|201512.6|201362.6|669
1652669700000|2022-05-16 02:55:00|201523|201373|201501.2|201351.2|201552.1|201402.1|201488|201338|553
1652670000000|2022-05-16 03:00:00|201501.1|201351.1|201496|201346|201540.9|201390.9|201460.4|201310.4|623
1652670300000|2022-05-16 03:05:00|201496.4|201346.4|201555.1|201405.1|201579.6|201429.6|201496.1|201346.1|500
1652670600000|2022-05-16 03:10:00|201555.5|201405.5|201585.1|201435.1|201600.8|201450.8|201540.9|201390.9|426
1652670900000|2022-05-16 03:15:00|201585.8|201435.8|201668.4|201518.4|201671.7|201521.7|201582.7|201432.7|565
1652671200000|2022-05-16 03:20:00|201670.1|201520.1|201731.3|201581.3|201801.9|201651.9|201654.6|201504.6|637
1652671500000|2022-05-16 03:25:00|201732|201582|201682.9|201532.9|201751.2|201601.2|201658.1|201508.1|538
1652671800000|2022-05-16 03:30:00|201682.4|201532.4|201662.2|201512.2|201698.8|201548.8|201620.6|201470.6|472
1652672100000|2022-05-16 03:35:00|201661.8|201511.8|201657.5|201507.5|201686.3|201536.3|201646.5|201496.5|503
1652672400000|2022-05-16 03:40:00|201657.9|201507.9|201612.8|201462.8|201699.5|201549.5|201612.8|201462.8|514
1652672700000|2022-05-16 03:45:00|201623.9|201473.9|201638.3|201488.3|201659.8|201509.8|201603.5|201453.5|524
1652673000000|2022-05-16 03:50:00|201637.6|201487.6|201569|201419|201645.9|201495.9|201561.5|201411.5|555
1652673300000|2022-05-16 03:55:00|201567.9|201417.9|201619.4|201469.4|201629.4|201479.4|201567.6|201417.6|544
1652673600000|2022-05-16 04:00:00|201619|201469|201614.7|201464.7|201629.5|201479.5|201581.3|201431.3|591
1652673900000|2022-05-16 04:05:00|201615.1|201465.1|201591.1|201441.1|201632|201482|201583.4|201433.4|498
1652674200000|2022-05-16 04:10:00|201591.2|201441.2|201594.8|201444.8|201631.1|201481.1|201581.1|201431.1|457
1652674500000|2022-05-16 04:15:00|201593.5|201443.5|201546.2|201396.2|201610.6|201460.6|201544.8|201394.8|424
1652674800000|2022-05-16 04:20:00|201546|201396|201472.6|201322.6|201546.8|201396.8|201459|201309|424
1652675100000|2022-05-16 04:25:00|201472.7|201322.7|201461.1|201311.1|201487.9|201337.9|201455.6|201305.6|418
1652675400000|2022-05-16 04:30:00|201460.4|201310.4|201499.9|201349.9|201516.9|201366.9|201456.9|201306.9|293
1652675700000|2022-05-16 04:35:00|201500.4|201350.4|201439.2|201289.2|201503.3|201353.3|201389.3|201239.3|372
1652676000000|2022-05-16 04:40:00|201440.5|201290.5|201469.7|201319.7|201488.2|201338.2|201415.8|201265.8|395
1652676300000|2022-05-16 04:45:00|201470|201320|201460.5|201310.5|201490|201340|201456|201306|276
1652676600000|2022-05-16 04:50:00|201460.1|201310.1|201428.6|201278.6|201461.6|201311.6|201417.8|201267.8|321
1652676900000|2022-05-16 04:55:00|201429|201279|201417.8|201267.8|201457.9|201307.9|201416.3|201266.3|393
1652677200000|2022-05-16 05:00:00|201417.9|201267.9|201439.9|201289.9|201441.5|201291.5|201377.7|201227.7|507
1652677500000|2022-05-16 05:05:00|201440.3|201290.3|201416.2|201266.2|201498.4|201348.4|201415.5|201265.5|467
1652677800000|2022-05-16 05:10:00|201416.1|201266.1|201389.6|201239.6|201425.5|201275.5|201332.8|201182.8|652
1652678100000|2022-05-16 05:15:00|201390.5|201240.5|201420.3|201270.3|201469.3|201319.3|201378.5|201228.5|591
1652678400000|2022-05-16 05:20:00|201420.9|201270.9|201425.7|201275.7|201470.4|201320.4|201400.4|201250.4|586
1652678700000|2022-05-16 05:25:00|201425.2|201275.2|201420.1|201270.1|201467.7|201317.7|201414.8|201264.8|484
1652679000000|2022-05-16 05:30:00|201420.8|201270.8|201424.3|201274.3|201458.5|201308.5|201403.5|201253.5|315
1652679300000|2022-05-16 05:35:00|201424|201274|201367.3|201217.3|201429.6|201279.6|201329.6|201179.6|376
1652679600000|2022-05-16 05:40:00|201367.7|201217.7|201304.6|201154.6|201384.9|201234.9|201302|201152|363
1652679900000|2022-05-16 05:45:00|201305.3|201155.3|201295.4|201145.4|201332.5|201182.5|201271.2|201121.2|441
1652680200000|2022-05-16 05:50:00|201295.6|201145.6|201425.5|201275.5|201428.1|201278.1|201295.6|201145.6|587
1652680500000|2022-05-16 05:55:00|201432.2|201282.2|201427.4|201277.4|201494.4|201344.4|201408|201258|641
1652680800000|2022-05-16 06:00:00|201426.9|201276.9|201524.9|201374.9|201550.1|201400.1|201358.7|201208.7|744
1652681100000|2022-05-16 06:05:00|201523.7|201373.7|201519.1|201369.1|201571.4|201421.4|201433.2|201283.2|616
1652681400000|2022-05-16 06:10:00|201552.8|201402.8|201598.5|201448.5|201671.2|201521.2|201519.3|201369.3|601
1652681700000|2022-05-16 06:15:00|201598.1|201448.1|201502.4|201352.4|201623.3|201473.3|201477.3|201327.3|706
1652682000000|2022-05-16 06:20:00|201502.5|201352.5|201529|201379|201547.5|201397.5|201456.7|201306.7|721
1652682300000|2022-05-16 06:25:00|201525.2|201375.2|201482.4|201332.4|201542.5|201392.5|201447.7|201297.7|709
1652682600000|2022-05-16 06:30:00|201475.6|201325.6|201434.2|201284.2|201502.4|201352.4|201359.9|201209.9|794
1652682900000|2022-05-16 06:35:00|201433|201283|201447|201297|201498.9|201348.9|201410.6|201260.6|648
1652683200000|2022-05-16 06:40:00|201446.9|201296.9|201588.1|201438.1|201590.7|201440.7|201443|201293|577
1652683500000|2022-05-16 06:45:00|201588.6|201438.6|201586.3|201436.3|201627.8|201477.8|201567.3|201417.3|541
1652683800000|2022-05-16 06:50:00|201588|201438|201621.3|201471.3|201639.3|201489.3|201579.6|201429.6|554
1652684100000|2022-05-16 06:55:00|201623.8|201473.8|201597.8|201447.8|201667.8|201517.8|201569.4|201419.4|683
1652684400000|2022-05-16 07:00:00|201582.6|201432.6|201373|201223|201628.5|201478.5|201360.7|201210.7|878
1652684700000|2022-05-16 07:05:00|201375.7|201225.7|201538|201388|201598.1|201448.1|201353.4|201203.4|849
1652685000000|2022-05-16 07:10:00|201534.4|201384.4|201538.2|201388.2|201608.8|201458.8|201498|201348|772
1652685300000|2022-05-16 07:15:00|201537.2|201387.2|201716.1|201566.1|201716.1|201566.1|201489.7|201339.7|756
1652685600000|2022-05-16 07:20:00|201714.9|201564.9|201754|201604|201919.7|201769.7|201714.9|201564.9|781
1652685900000|2022-05-16 07:25:00|201750.8|201600.8|201535.1|201385.1|201750.8|201600.8|201441.7|201291.7|862
1652686200000|2022-05-16 07:30:00|201545.2|201395.2|201461.1|201311.1|201553.3|201403.3|201405.4|201255.4|845
1652686500000|2022-05-16 07:35:00|201461.3|201311.3|201558.2|201408.2|201618.6|201468.6|201449.8|201299.8|815
1652686800000|2022-05-16 07:40:00|201558.7|201408.7|201647.6|201497.6|201651.3|201501.3|201536.7|201386.7|730
1652687100000|2022-05-16 07:45:00|201644.8|201494.8|201628|201478|201655.2|201505.2|201526.8|201376.8|803
1652687400000|2022-05-16 07:50:00|201630.2|201480.2|201776.7|201626.7|201783.1|201633.1|201612.9|201462.9|786
1652687700000|2022-05-16 07:55:00|201776.5|201626.5|201780.5|201630.5|201824.2|201674.2|201682.5|201532.5|858
1652688000000|2022-05-16 08:00:00|201804.4|201654.4|201677.9|201527.9|201820.9|201670.9|201626.1|201476.1|801
1652688300000|2022-05-16 08:05:00|201678.8|201528.8|201617.9|201467.9|201715.1|201565.1|201614.8|201464.8|803
1652688600000|2022-05-16 08:10:00|201618.7|201468.7|201550.8|201400.8|201618.8|201468.8|201501.1|201351.1|813
1652688900000|2022-05-16 08:15:00|201550.9|201400.9|201345.4|201195.4|201569.3|201419.3|201340.9|201190.9|805
1652689200000|2022-05-16 08:20:00|201344.4|201194.4|201242.8|201092.8|201397.3|201247.3|201237.3|201087.3|742
1652689500000|2022-05-16 08:25:00|201238.3|201088.3|201271.3|201121.3|201324.2|201174.2|201228|201078|686
1652689800000|2022-05-16 08:30:00|201268.7|201118.7|201270.8|201120.8|201285.5|201135.5|201233.8|201083.8|627
1652690100000|2022-05-16 08:35:00|201270.5|201120.5|201262.3|201112.3|201304|201154|201208.9|201058.9|634
1652690400000|2022-05-16 08:40:00|201261.7|201111.7|201145.7|200995.7|201271.9|201121.9|201122.5|200972.5|606
1652690700000|2022-05-16 08:45:00|201145.5|200995.5|201134.7|200984.7|201146.8|200996.8|201128.3|200978.3|469
1652691000000|2022-05-16 08:50:00|201132.1|200982.1|201153.3|201003.3|201204.6|201054.6|201131.9|200981.9|519
1652691300000|2022-05-16 08:55:00|201147|200997|201162.7|201012.7|201232|201082|201109|200959|648
1652691600000|2022-05-16 09:00:00|201163|201013|201147.5|200997.5|201165.8|201015.8|201089.8|200939.8|623
1652691900000|2022-05-16 09:05:00|201147.6|200997.6|201232.3|201082.3|201265.9|201115.9|201143.8|200993.8|564
1652692200000|2022-05-16 09:10:00|201232.5|201082.5|201219.9|201069.9|201246.5|201096.5|201175.3|201025.3|585
1652692500000|2022-05-16 09:15:00|201220.9|201070.9|201233.4|201083.4|201240|201090|201185.6|201035.6|482
1652692800000|2022-05-16 09:20:00|201232.8|201082.8|201313.2|201163.2|201316.9|201166.9|201201.3|201082.8|385
1652693100000|2022-05-16 09:25:00|201312.8|201162.8|201276.1|201126.1|201314.3|201164.3|201230.2|201080.2|498
1652693400000|2022-05-16 09:30:00|201276.5|201126.5|201269.7|201119.7|201315.4|201165.4|201246.4|201096.4|567
1652693700000|2022-05-16 09:35:00|201268.8|201118.8|201272.4|201122.4|201277.2|201127.2|201227|201077|463
1652694000000|2022-05-16 09:40:00|201271.2|201121.2|201324.7|201174.7|201356.5|201206.5|201263.9|201113.9|603
1652694300000|2022-05-16 09:45:00|201325.4|201175.4|201312.9|201162.9|201350.8|201200.8|201303.6|201153.6|610
1652694600000|2022-05-16 09:50:00|201318.9|201168.9|201269.4|201119.4|201318.9|201168.9|201263.5|201113.5|462
1652694900000|2022-05-16 09:55:00|201269.3|201119.3|201356.1|201206.1|201365.8|201215.8|201266.7|201116.7|458
1652695200000|2022-05-16 10:00:00|201355.8|201205.8|201225|201075|201357.4|201207.4|201222.8|201072.8|678
1652695500000|2022-05-16 10:05:00|201226.2|201076.2|201302.7|201152.7|201317.6|201167.6|201189.7|201039.7|477
1652695800000|2022-05-16 10:10:00|201305.2|201155.2|201224.8|201074.8|201313.4|201163.4|201218.8|201068.8|439
1652696100000|2022-05-16 10:15:00|201225|201075|201179.9|201029.9|201242|201092|201145.7|200995.7|487
1652696400000|2022-05-16 10:20:00|201180.1|201030.1|201276.3|201126.3|201279.4|201129.4|201174.1|201024.1|442
1652696700000|2022-05-16 10:25:00|201274.6|201124.6|201193.3|201043.3|201274.8|201124.8|201190|201040|467
1652697000000|2022-05-16 10:30:00|201196|201046|201225|201075|201282.8|201132.8|201190.9|201040.9|501
1652697300000|2022-05-16 10:35:00|201225.7|201075.7|201231.2|201081.2|201268.7|201118.7|201212.1|201062.1|504
1652697600000|2022-05-16 10:40:00|201231|201081|201327.4|201177.4|201359.4|201209.4|201229.4|201079.4|550
1652697900000|2022-05-16 10:45:00|201327.5|201177.5|201261.8|201111.8|201334.1|201184.1|201260.2|201110.2|550
1652698200000|2022-05-16 10:50:00|201261.5|201111.5|201233.9|201083.9|201267.4|201117.4|201188|201038|604
1652698500000|2022-05-16 10:55:00|201233.8|201083.8|201156|201006|201234.4|201084.4|201123.6|200973.6|744
1652698800000|2022-05-16 11:00:00|201153.7|201003.7|201184.9|201034.9|201208|201058|201153.7|201003.7|736
1652699100000|2022-05-16 11:05:00|201187.1|201037.1|201189|201039|201210.8|201060.8|201179.4|201029.4|604
1652699400000|2022-05-16 11:10:00|201188.7|201038.7|201199.4|201049.4|201227.8|201077.8|201153.8|201003.8|624
1652699700000|2022-05-16 11:15:00|201198.3|201048.3|201075.9|200925.9|201237.1|201087.1|201069.9|200919.9|738
1652700000000|2022-05-16 11:20:00|201075.3|200925.3|201071.9|200921.9|201087.4|200937.4|200985.5|200835.5|892
1652700300000|2022-05-16 11:25:00|201072.2|200922.2|201118|200968|201133.1|200983.1|201067.2|200917.2|442
1652700600000|2022-05-16 11:30:00|201119.8|200969.8|201189.5|201039.5|201194.7|201090.9|201100.5|200967.3|585
1652700900000|2022-05-16 11:35:00|201188.7|201038.7|201114.1|200964.1|201194|201086.3|201111.5|200961.5|511
1652701200000|2022-05-16 11:40:00|201113.9|200963.9|201113.8|200963.8|201124.6|200974.6|201080.8|200930.8|642
1652701500000|2022-05-16 11:45:00|201113.5|200963.5|201109.9|200959.9|201117.8|200967.8|201069.6|200919.6|606
1652701800000|2022-05-16 11:50:00|201111.1|200961.1|201076|200926|201116.2|200966.2|201065|200915|637
1652702100000|2022-05-16 11:55:00|201075.6|200925.6|201021.5|200871.5|201095.1|200994.1|201017.9|200867.9|563
1652702400000|2022-05-16 12:00:00|201020.9|200870.9|200991.5|200841.5|201058.8|200938|200969.5|200819.5|609
1652702700000|2022-05-16 12:05:00|200991.3|200841.3|201002.5|200852.5|201036.6|200923.1|200964.6|200840.1|680
1652703000000|2022-05-16 12:10:00|201002|200852|200994.5|200844.5|201037|200923.6|200910.6|200760.6|743
1652703300000|2022-05-16 12:15:00|201002.8|200852.8|200952.8|200802.8|201005.5|200897.1|200904.6|200797.9|763
1652703600000|2022-05-16 12:20:00|200970.7|200820.7|201064.9|200914.9|201113.1|200963.1|200919.1|200812.3|716
1652703900000|2022-05-16 12:25:00|201064|200914|201106.6|200956.6|201167.3|201049.2|201064|200914|645
1652704200000|2022-05-16 12:30:00|201108.9|200958.9|200944.7|200794.7|201113.3|201006.5|200886|200746.4|754
1652704500000|2022-05-16 12:35:00|200944.3|200794.3|201027.6|200877.6|201065.7|200922.4|200888.3|200751.9|609
1652704800000|2022-05-16 12:40:00|201028.5|200878.5|201006|200856|201079.7|200929.7|200842.5|200741.7|827
1652705100000|2022-05-16 12:45:00|201005.6|200855.6|201220|201070|201236|201086|200999.3|200849.3|744
1652705400000|2022-05-16 12:50:00|201220.5|201070.5|201278.9|201128.9|201300.4|201150.4|201137.4|200987.4|735
1652705700000|2022-05-16 12:55:00|201282.2|201132.2|201213.4|201063.4|201289.4|201157|201167.4|201017.4|744
1652706000000|2022-05-16 13:00:00|201212.2|201062.2|201005.5|200855.5|201215.2|201108.9|200954.8|200854.5|797
1652706300000|2022-05-16 13:05:00|201006.7|200856.7|201022.2|200872.2|201061.5|200911.5|200918.5|200815.8|760
1652706600000|2022-05-16 13:10:00|201022.3|200872.3|200941.9|200791.9|201049.1|200899.1|200891.2|200774.3|832
1652706900000|2022-05-16 13:15:00|200941.6|200791.6|201090.2|200940.2|201110|200978.2|200886.7|200784.2|803
1652707200000|2022-05-16 13:20:00|201091.1|200941.1|201093.8|200943.8|201120.9|200988.2|201029.7|200927.1|727
1652707500000|2022-05-16 13:25:00|201093.6|200943.6|201003.3|200853.3|201103|200992.5|200962.8|200812.8|766
1652707800000|2022-05-16 13:30:00|201001|200851|200923.8|200773.8|201016.6|200866.6|200837.7|200732|965
1652708100000|2022-05-16 13:35:00|200921.5|200771.5|200680.5|200530.5|200944.1|200825.5|200633|200510.4|965
1652708400000|2022-05-16 13:40:00|200679.9|200529.9|200805.1|200655.1|200932.3|200782.3|200652.4|200502.4|1059
1652708700000|2022-05-16 13:45:00|200823.3|200673.3|200930.4|200880.4|200994.8|200887|200759.7|200609.7|1065
1652709000000|2022-05-16 13:50:00|200979.8|200829.8|200859.7|200709.7|201052|200902.3|200771.8|200654|998
1652709300000|2022-05-16 13:55:00|200858|200708|200730.5|200580.5|200897.2|200770.9|200666.6|200563|1047
1652709600000|2022-05-16 14:00:00|200730.4|200580.4|200765.4|200615.4|200803.9|200704|200634.9|200527.6|1042
1652709900000|2022-05-16 14:05:00|200744.7|200594.7|200579|200429|200756.5|200655.7|200525.9|200427.1|914
1652710200000|2022-05-16 14:10:00|200579.7|200429.7|200593|200443|200617.5|200511.2|200516.6|200398|911
1652710500000|2022-05-16 14:15:00|200541.3|200491.3|200727.7|200577.7|200740.1|200640.3|200524.5|200427.4|966
1652710800000|2022-05-16 14:20:00|200725.9|200575.9|200649|200499|200736.5|200628.7|200567.9|200467.9|953
1652711100000|2022-05-16 14:25:00|200648.6|200498.6|200568.6|200418.6|200671.5|200560.6|200519.2|200413.4|952
1652711400000|2022-05-16 14:30:00|200569.6|200419.6|200816.4|200766.4|200886.1|200788.3|200565.8|200415.8|919
1652711700000|2022-05-16 14:35:00|200818.3|200768.3|200843.2|200793.2|200905.1|200799.3|200796.9|200691.5|892
1652712000000|2022-05-16 14:40:00|200840.9|200790.9|200948|200798|201019.7|200911.7|200840|200766.1|865
1652712300000|2022-05-16 14:45:00|200947.8|200797.8|201121.4|200971.4|201124.2|201000.7|200914|200797.8|875
1652712600000|2022-05-16 14:50:00|201121.8|200971.8|200957.6|200807.6|201131.4|201025.6|200937.3|200787.3|923
1652712900000|2022-05-16 14:55:00|200955|200805|201001.9|200851.9|201004|200884.2|200890.6|200740.6|949
1652713200000|2022-05-16 15:00:00|201001.7|200851.7|200923.1|200773.1|201061.9|200957.8|200858.3|200762.6|949
1652713500000|2022-05-16 15:05:00|200923.9|200773.9|200938.9|200788.9|201010.8|200904.7|200856.2|200755.9|752
1652713800000|2022-05-16 15:10:00|200939|200789|200928.1|200778.1|200968.4|200847.5|200868.1|200751.1|780
1652714100000|2022-05-16 15:15:00|200928.4|200778.4|200808.1|200658.1|200943.5|200831.9|200779.2|200637.4|761
1652714400000|2022-05-16 15:20:00|200808.8|200658.8|200830.1|200680.1|200904.2|200779.5|200772.5|200658.7|787
1652714700000|2022-05-16 15:25:00|200831.2|200681.2|200843.2|200693.2|200909.3|200779.2|200778|200670.9|770
1652715000000|2022-05-16 15:30:00|200843.6|200693.6|200730.9|200680.9|200879.2|200729.2|200730.9|200634|838
1652715300000|2022-05-16 15:35:00|200729.7|200679.7|200688.7|200538.7|200965.4|200815.4|200684.3|200534.3|948
1652715600000|2022-05-16 15:40:00|200687|200537|200657.8|200507.8|200770.6|200655.1|200617.8|200506.3|979
1652715900000|2022-05-16 15:45:00|200658|200508|200666.5|200516.5|200711.4|200597.6|200620.4|200508|748
1652716200000|2022-05-16 15:50:00|200665.1|200515.1|200634.4|200584.4|200731.4|200633.6|200616.7|200507.1|775
1652716500000|2022-05-16 15:55:00|200633.3|200583.3|200702.9|200552.9|200711.9|200600.9|200604.3|200501.2|745
1652716800000|2022-05-16 16:00:00|200697.4|200547.4|200754.1|200604.1|200754.1|200648.4|200665.1|200519.3|798
1652717100000|2022-05-16 16:05:00|200752.7|200602.7|200760.2|200610.2|200767|200661.2|200711.2|200573.8|753
1652717400000|2022-05-16 16:10:00|200759.1|200609.1|200832.8|200682.8|200837.1|200687.1|200691.1|200590.5|894
1652717700000|2022-05-16 16:15:00|200833.9|200683.9|200878.7|200728.7|200931.1|200781.1|200779.8|200667.9|843
1652718000000|2022-05-16 16:20:00|200878.8|200728.8|200968.2|200818.2|200974|200874.6|200857.6|200726.1|761
1652718300000|2022-05-16 16:25:00|200967.8|200817.8|200935.1|200785.1|200967.9|200836.2|200835.8|200729.4|727
1652718600000|2022-05-16 16:30:00|200931.1|200781.1|200844.1|200694.1|200945.1|200810.2|200790.8|200684.2|753
1652718900000|2022-05-16 16:35:00|200843.8|200693.8|200775.5|200625.5|200843.8|200720.5|200737.2|200587.2|721
1652719200000|2022-05-16 16:40:00|200774.2|200624.2|200752.8|200602.8|200804.4|200659.6|200684.5|200580|643
1652719500000|2022-05-16 16:45:00|200752|200602|200778.2|200628.2|200786.6|200676.6|200681.7|200577.7|611
1652719800000|2022-05-16 16:50:00|200778.1|200628.1|200852.8|200702.8|200861.4|200760.5|200703.6|200607|768
1652720100000|2022-05-16 16:55:00|200847.2|200697.2|200782.4|200632.4|200863.5|200768.4|200729|200605.1|787
1652720400000|2022-05-16 17:00:00|200781.9|200631.9|200738.7|200588.7|200800.7|200694.6|200654.6|200553.9|787
1652720700000|2022-05-16 17:05:00|200739.5|200589.5|200655.8|200505.8|200758.3|200638.1|200652.3|200502.3|796
1652721000000|2022-05-16 17:10:00|200655|200505|200580.7|200430.7|200672.2|200562|200504.3|200402.4|693
1652721300000|2022-05-16 17:15:00|200580.4|200430.4|200693.9|200543.9|200696|200579.5|200517.3|200411.5|650
1652721600000|2022-05-16 17:20:00|200691.9|200541.9|200571.8|200421.8|200691.9|200548.9|200458.8|200353.2|659
1652721900000|2022-05-16 17:25:00|200571.6|200421.6|200531.3|200381.3|200573|200456.4|200486.8|200349.1|659
1652722200000|2022-05-16 17:30:00|200532.1|200382.1|200536.4|200386.4|200564.1|200414.1|200527.8|200377.8|575
1652722500000|2022-05-16 17:35:00|200537|200387|200546.8|200396.8|200576.5|200463.6|200488|200379.1|643
1652722800000|2022-05-16 17:40:00|200547.1|200397.1|200517.9|200367.9|200574.7|200424.7|200504.4|200354.4|705
1652723100000|2022-05-16 17:45:00|200516.8|200366.8|200546.3|200396.3|200549|200439|200457.9|200351.1|606
1652723400000|2022-05-16 17:50:00|200546.7|200396.7|200577.8|200427.8|200579|200479.9|200475.5|200374.4|705
1652723700000|2022-05-16 17:55:00|200578|200428|200568.6|200418.6|200584.1|200477.2|200480.5|200379.9|734
1652724000000|2022-05-16 18:00:00|200568.4|200418.4|200516.5|200366.5|200615.7|200479.1|200454.4|200352|822
1652724300000|2022-05-16 18:05:00|200514|200364|200582.3|200432.3|200588.7|200438.7|200449.9|200336.3|789
1652724600000|2022-05-16 18:10:00|200582.4|200432.4|200567.5|200417.5|200605.4|200486.6|200499.4|200387.4|698
1652724900000|2022-05-16 18:15:00|200568.2|200418.2|200580.1|200430.1|200586.8|200475.1|200496|200383.6|680
1652725200000|2022-05-16 18:20:00|200582.4|200432.4|200496.4|200446.4|200585.1|200484.4|200491.3|200385.6|608
1652725500000|2022-05-16 18:25:00|200547.8|200397.8|200541.6|200391.6|200596.1|200467.8|200494.2|200377.1|453
1652725800000|2022-05-16 18:30:00|200542.2|200392.2|200452.7|200302.7|200544.6|200439.4|200405.9|200284.7|651
1652726100000|2022-05-16 18:35:00|200452.9|200302.9|200430.5|200280.5|200467.5|200334.5|200381.8|200277.5|721
1652726400000|2022-05-16 18:40:00|200430.7|200280.7|200540.7|200390.7|200544.3|200418|200430.2|200280.2|789
1652726700000|2022-05-16 18:45:00|200541.8|200391.8|200565.4|200415.4|200612.7|200510.7|200518.6|200368.6|658
1652727000000|2022-05-16 18:50:00|200570.1|200420.1|200529.7|200379.7|200609.6|200467.4|200469.3|200325|836
1652727300000|2022-05-16 18:55:00|200529.6|200379.6|200527.4|200377.4|200546|200396|200472.6|200322.6|825
1652727600000|2022-05-16 19:00:00|200525.9|200375.9|200488.2|200338.2|200531.7|200381.7|200486.4|200336.4|707
1652727900000|2022-05-16 19:05:00|200487.7|200337.7|200403|200253|200489.7|200339.7|200327.4|200177.4|682
1652728200000|2022-05-16 19:10:00|200403.5|200253.5|200511.3|200361.3|200534.3|200384.3|200403.5|200253.5|800
1652728500000|2022-05-16 19:15:00|200511.9|200361.9|200445.2|200295.2|200535.7|200385.7|200392.8|200242.8|845
1652728800000|2022-05-16 19:20:00|200445.8|200295.8|200405.4|200255.4|200464.1|200314.1|200372.6|200222.6|698
1652729100000|2022-05-16 19:25:00|200407|200257|200444.4|200294.4|200465.6|200338.1|200384.8|200241|649
1652729400000|2022-05-16 19:30:00|200444.9|200294.9|200461|200311|200476|200336.4|200384.5|200266.8|741
1652729700000|2022-05-16 19:35:00|200460.6|200310.6|200476.8|200326.8|200491.7|200387.2|200410.8|200302.3|709
1652730000000|2022-05-16 19:40:00|200476.5|200326.5|200485|200335|200504.8|200354.8|200450.4|200300.4|751
1652730300000|2022-05-16 19:45:00|200485.4|200335.4|200536.3|200386.3|200585.8|200435.8|200473.6|200323.6|645
1652730600000|2022-05-16 19:50:00|200537.2|200387.2|200452|200302|200537.2|200387.2|200394.3|200246.2|714
1652730900000|2022-05-16 19:55:00|200446.2|200296.2|200400|200250|200484.3|200334.3|200395.8|200245.8|744
1652731200000|2022-05-16 20:00:00|200398.9|200248.9|200437.7|200287.7|200462.8|200312.8|200394.1|200244.1|598
1652731500000|2022-05-16 20:05:00|200439.2|200289.2|200431.6|200281.6|200446.3|200296.3|200387.5|200237.5|484
1652731800000|2022-05-16 20:10:00|200429|200279|200425.6|200275.6|200442.2|200292.2|200409.4|200259.4|502
1652732100000|2022-05-16 20:15:00|200428.3|200278.3|200440.4|200290.4|200446.3|200296.3|200421.9|200271.9|496
1652732400000|2022-05-16 20:20:00|200439.1|200289.1|200415.9|200265.9|200447.9|200297.9|200410.4|200260.4|362
1652732700000|2022-05-16 20:25:00|200415.5|200265.5|200381.6|200231.6|200420.1|200270.1|200353.3|200203.3|425
1652733000000|2022-05-16 20:30:00|200381.9|200231.9|200372.6|200222.6|200405.7|200255.7|200360.4|200210.4|442
1652733300000|2022-05-16 20:35:00|200369.9|200219.9|200383.7|200233.7|200392.5|200242.5|200369.9|200219.9|367
1652733600000|2022-05-16 20:40:00|200385.4|200235.4|200346.3|200196.3|200387.8|200237.8|200328.4|200178.4|374
1652733900000|2022-05-16 20:45:00|200347.2|200197.2|200330|200180|200371.3|200221.3|200322.1|200172.1|438
1652734200000|2022-05-16 20:50:00|200331.3|200181.3|200328.9|200178.9|200353.1|200203.1|200315.9|200165.9|314
1652734500000|2022-05-16 20:55:00|200329.3|200179.3|200336.4|200186.4|200370.7|200190.4|200267.9|200067.4|652
1652734800000|2022-05-16 21:00:00|200344.3|200194.3|200397.5|200136.5|200403.9|200212.9|200332.7|200122.1|41
1652735100000|2022-05-16 21:05:00|200396|200133.6|200347.3|200197.3|200496.1|200197.3|200334.7|200116.5|456
1652735400000|2022-05-16 21:10:00|200338.1|200188.1|200557.3|200247.3|200707.2|200397.2|200335.8|200100.6|596
1652735700000|2022-05-16 21:15:00|200571.9|200261.9|200515.5|200205.5|200742.1|200432.1|200500.5|200190.5|231
1652736000000|2022-05-16 21:20:00|200546|200236|200444.1|200134.1|200667.2|200357.2|200310.7|200000.7|476
1652736300000|2022-05-16 21:25:00|200433.1|200123.1|200480.2|200170.2|200743.8|200433.8|200234.2|199924.2|596
1652736600000|2022-05-16 21:30:00|200494.7|200184.7|200612.9|200302.9|200727.5|200417.5|200360.2|200055.2|601
1652736900000|2022-05-16 21:35:00|200603.6|200293.6|200651.9|200341.9|200651.9|200341.9|200536.6|200226.6|472
1652737200000|2022-05-16 21:40:00|200654.6|200344.6|200619.6|200309.6|200654.6|200344.6|200504.4|200194.4|461
1652737500000|2022-05-16 21:45:00|200637.1|200327.1|200663|200353|200690.4|200380.4|200424.2|200114.2|705
1652737800000|2022-05-16 21:50:00|200629.4|200319.4|200661.9|200351.9|200735.6|200425.6|200402.1|200092.1|371
1652738100000|2022-05-16 21:55:00|200630.3|200320.3|200505.6|200195.6|200699.3|200389.3|200479.7|200169.7|331
1652738400000|2022-05-16 22:00:00|200516.8|200206.8|200385.4|200235.4|200558.5|200281.6|200372.7|200142.1|549
1652738700000|2022-05-16 22:05:00|200387|200237|200430.4|200280.4|200470.9|200288.4|200370|200152|417
1652739000000|2022-05-16 22:10:00|200423.9|200273.9|200331.6|200181.6|200483.9|200283.4|200328.6|200178.6|578
1652739300000|2022-05-16 22:15:00|200331.4|200181.4|200290.6|200140.6|200388.4|200183.1|200276.2|200078.4|398
1652739600000|2022-05-16 22:20:00|200285.8|200135.8|200338.3|200188.3|200406.3|200198.5|200276.3|200065.3|244
1652739900000|2022-05-16 22:25:00|200337.9|200187.9|200302.7|200152.7|200370.6|200191.3|200298.8|200097.7|244
1652740200000|2022-05-16 22:30:00|200311.6|200161.6|200314|200164|200371.7|200175.4|200291.5|200102.7|224
1652740500000|2022-05-16 22:35:00|200314.8|200164.8|200344.9|200194.9|200403.8|200200.1|200300.9|200126.1|249
1652740800000|2022-05-16 22:40:00|200344.7|200194.7|200354.5|200204.5|200411|200209.8|200319.5|200131|295
1652741100000|2022-05-16 22:45:00|200355.7|200205.7|200378.1|200228.1|200393.2|200243.2|200355.7|200205.7|298
1652741400000|2022-05-16 22:50:00|200376.8|200226.8|200346.2|200196.2|200378.9|200228.9|200340.6|200190.6|204
1652741700000|2022-05-16 22:55:00|200350.1|200200.1|200352.6|200202.6|200355.7|200205.7|200341.7|200191.7|222
1652742000000|2022-05-16 23:00:00|200353.8|200203.8|200352.8|200202.8|200373.4|200223.4|200323.3|200173.3|274
1652742300000|2022-05-16 23:05:00|200352.7|200202.7|200361.1|200211.1|200369.9|200219.9|200331|200181|253
1652742600000|2022-05-16 23:10:00|200360.9|200210.9|200357.1|200207.1|200372.2|200222.2|200343.3|200193.3|275
1652742900000|2022-05-16 23:15:00|200356.9|200206.9|200354.6|200204.6|200365.4|200215.4|200337.3|200187.3|254
1652743200000|2022-05-16 23:20:00|200351.8|200201.8|200329.6|200179.6|200358.1|200208.1|200312.6|200162.6|238
1652743500000|2022-05-16 23:25:00|200328.4|200178.4|200346.2|200196.2|200366|200216|200324.9|200174.9|234
1652743800000|2022-05-16 23:30:00|200346.8|200196.8|200359.5|200209.5|200384.2|200234.2|200339.2|200189.2|287
1652744100000|2022-05-16 23:35:00|200359.8|200209.8|200326.5|200176.5|200373.9|200223.9|200317.8|200167.8|438
1652744400000|2022-05-16 23:40:00|200327.2|200177.2|200355.3|200205.3|200373.6|200223.6|200318.9|200168.9|326
1652744700000|2022-05-16 23:45:00|200354|200204|200331.4|200181.4|200386.2|200236.2|200323.3|200173.3|454
1652745000000|2022-05-16 23:50:00|200333.5|200183.5|200323.5|200173.5|200356.3|200206.3|200307.8|200157.8|427
1652745300000|2022-05-16 23:55:00|200328.1|200178.1|200317.3|200167.3|200329.4|200179.4|200286.8|200136.8|416
1652745600000|2022-05-17 00:00:00|200324.2|200174.2|200277.3|200127.3|200326.2|200176.2|200237.3|200087.3|579
1652745900000|2022-05-17 00:05:00|200277.6|200127.6|200265.9|200115.9|200288.1|200138.1|200244.5|200094.5|427
1652746200000|2022-05-17 00:10:00|200265.6|200115.6|200286.4|200136.4|200290.9|200140.9|200246|200096|422
1652746500000|2022-05-17 00:15:00|200286.3|200136.3|200239.5|200089.5|200297.5|200147.5|200215.9|200065.9|461
1652746800000|2022-05-17 00:20:00|200239.6|200089.6|200154.9|200004.9|200243.7|200093.7|200141|199991|498
1652747100000|2022-05-17 00:25:00|200158|200008|200166.3|200016.3|200167.8|200017.8|200131.9|199981.9|485
1652747400000|2022-05-17 00:30:00|200164.9|200014.9|200191|200041|200196.8|200046.8|200157.5|200007.5|526
1652747700000|2022-05-17 00:35:00|200192.3|200042.3|200212.3|200062.3|200220.7|200070.7|200179.5|200029.5|490
1652748000000|2022-05-17 00:40:00|200212.6|200062.6|200210.5|200060.5|200216.8|200066.8|200172.7|200022.7|481
1652748300000|2022-05-17 00:45:00|200210.9|200060.9|200209.5|200059.5|200213.5|200063.5|200179.3|200029.3|420
1652748600000|2022-05-17 00:50:00|200206.8|200056.8|200268.6|200118.6|200279.9|200129.9|200200.9|200050.9|519
1652748900000|2022-05-17 00:55:00|200260.7|200110.7|200351|200201|200382.3|200232.3|200230.8|200080.8|669
1652749200000|2022-05-17 01:00:00|200353.2|200203.2|200367.2|200217.2|200382.1|200232.1|200323.5|200173.5|521
1652749500000|2022-05-17 01:05:00|200369.5|200219.5|200345.3|200195.3|200371.6|200221.6|200308.4|200158.4|561
1652749800000|2022-05-17 01:10:00|200346.2|200196.2|200293.1|200143.1|200375|200225|200274.6|200124.6|584
1652750100000|2022-05-17 01:15:00|200298|200148|200268.9|200118.9|200313.2|200163.2|200265.6|200115.6|441
1652750400000|2022-05-17 01:20:00|200269.2|200119.2|200257.9|200107.9|200313.1|200163.1|200199.7|200049.7|520
1652750700000|2022-05-17 01:25:00|200266.6|200116.6|200288.1|200138.1|200289.8|200139.8|200226.1|200076.1|395
1652751000000|2022-05-17 01:30:00|200257|200107|200272.3|200122.3|200330.2|200180.2|200202.1|200052.1|699
1652751300000|2022-05-17 01:35:00|200278.8|200128.8|200177.4|200027.4|200278.8|200128.8|200140.1|199990.1|652
1652751600000|2022-05-17 01:40:00|200177.1|200027.1|200270.5|200120.5|200302.4|200152.4|200161.5|200011.5|681
1652751900000|2022-05-17 01:45:00|200264.9|200114.9|200192.4|200042.4|200288.5|200138.5|200192.4|200042.4|585
1652752200000|2022-05-17 01:50:00|200199.3|200049.3|200177.5|200027.5|200217|200067|200165.6|200015.6|485
1652752500000|2022-05-17 01:55:00|200178.3|200028.3|200125.2|199975.2|200178.3|200028.3|200111.7|199961.7|607
1652752800000|2022-05-17 02:00:00|200125.1|199975.1|200159.7|200009.7|200180.2|200030.2|200114.7|199964.7|586
1652753100000|2022-05-17 02:05:00|200160.1|200010.1|200255|200105|200264.5|200114.5|200135|199985|497
1652753400000|2022-05-17 02:10:00|200255.6|200105.6|200292|200142|200295.2|200145.2|200244.6|200094.6|311
1652753700000|2022-05-17 02:15:00|200282.4|200132.4|200374.5|200224.5|200375.6|200225.6|200276|200126|406
1652754000000|2022-05-17 02:20:00|200373.8|200223.8|200388|200238|200420.6|200270.6|200367.5|200217.5|441
1652754300000|2022-05-17 02:25:00|200405.7|200255.7|200338.1|200188.1|200405.7|200255.7|200325.6|200175.6|429
1652754600000|2022-05-17 02:30:00|200339.3|200189.3|200331.1|200181.1|200346.5|200196.5|200322.1|200172.1|440
1652754900000|2022-05-17 02:35:00|200330.9|200180.9|200300.3|200150.3|200337.2|200187.2|200291.5|200141.5|365
1652755200000|2022-05-17 02:40:00|200300.2|200150.2|200304.2|200154.2|200321.4|200171.4|200282.1|200132.1|427
1652755500000|2022-05-17 02:45:00|200305.5|200155.5|200311.3|200161.3|200334|200184|200305.5|200155.5|352
1652755800000|2022-05-17 02:50:00|200312.2|200162.2|200362.2|200212.2|200363|200213|200310.1|200160.1|357
1652756100000|2022-05-17 02:55:00|200367.4|200217.4|200360.9|200210.9|200368.6|200218.6|200350|200200|353
1652756400000|2022-05-17 03:00:00|200359.9|200209.9|200350.3|200200.3|200374.2|200224.2|200323.4|200173.4|362
1652756700000|2022-05-17 03:05:00|200351.8|200201.8|200312.6|200162.6|200363.5|200213.5|200312.4|200162.4|479
1652757000000|2022-05-17 03:10:00|200312.7|200162.7|200333.3|200183.3|200363.4|200213.4|200309|200159|517
1652757300000|2022-05-17 03:15:00|200332.7|200182.7|200367.8|200217.8|200375.7|200225.7|200320.8|200170.8|481
1652757600000|2022-05-17 03:20:00|200367.6|200217.6|200327.7|200177.7|200378.5|200228.5|200318.1|200168.1|509
1652757900000|2022-05-17 03:25:00|200325.6|200175.6|200358.2|200208.2|200386.4|200236.4|200318.4|200168.4|541
1652758200000|2022-05-17 03:30:00|200367.1|200217.1|200370.1|200220.1|200380.5|200230.5|200359|200209|489
1652758500000|2022-05-17 03:35:00|200368.4|200218.4|200384.1|200234.1|200412.3|200262.3|200359.7|200209.7|429
1652758800000|2022-05-17 03:40:00|200386.2|200236.2|200378.6|200228.6|200419|200269|200374.8|200224.8|434
1652759100000|2022-05-17 03:45:00|200378.2|200228.2|200334.5|200184.5|200394.5|200244.5|200324.9|200174.9|281
1652759400000|2022-05-17 03:50:00|200337.6|200187.6|200397.7|200247.7|200417.7|200267.7|200331.7|200181.7|402
1652759700000|2022-05-17 03:55:00|200396.1|200246.1|200386.5|200236.5|200412.7|200262.7|200361|200211|498
1652760000000|2022-05-17 04:00:00|200374.4|200224.4|200374.4|200224.4|200385.8|200235.8|200354.8|200204.8|403
1652760300000|2022-05-17 04:05:00|200374.2|200224.2|200384|200234|200395.4|200245.4|200370.8|200220.8|356
1652760600000|2022-05-17 04:10:00|200384.1|200234.1|200400.7|200250.7|200419.2|200269.2|200370.5|200220.5|447
1652760900000|2022-05-17 04:15:00|200406|200256|200409.4|200259.4|200426|200276|200379.7|200229.7|684
1652761200000|2022-05-17 04:20:00|200409.2|200259.2|200392.4|200242.4|200411.1|200261.1|200368.6|200218.6|670
1652761500000|2022-05-17 04:25:00|200396.4|200246.4|200452.5|200302.5|200461.8|200311.8|200390|200240|596
1652761800000|2022-05-17 04:30:00|200451.1|200301.1|200446.9|200296.9|200468|200318|200434.1|200284.1|482
1652762100000|2022-05-17 04:35:00|200446.8|200296.8|200420.5|200270.5|200454.5|200304.5|200411.1|200261.1|470
1652762400000|2022-05-17 04:40:00|200420.9|200270.9|200418.9|200268.9|200467.7|200317.7|200398.5|200248.5|564
1652762700000|2022-05-17 04:45:00|200420.5|200270.5|200428.2|200278.2|200454.4|200304.4|200415.6|200265.6|612
1652763000000|2022-05-17 04:50:00|200429|200279|200447.7|200297.7|200455|200305|200412.5|200262.5|493
1652763300000|2022-05-17 04:55:00|200447.9|200297.9|200444.8|200294.8|200464.3|200314.3|200422.6|200272.6|378
1652763600000|2022-05-17 05:00:00|200444|200294|200416.8|200266.8|200455.4|200305.4|200373.7|200223.7|485
1652763900000|2022-05-17 05:05:00|200416.3|200266.3|200418.4|200268.4|200425.1|200275.1|200392.3|200242.3|348
1652764200000|2022-05-17 05:10:00|200419.9|200269.9|200447.4|200297.4|200447.7|200297.7|200411.3|200261.3|353
1652764500000|2022-05-17 05:15:00|200397.1|200247.1|200376.3|200226.3|200411.2|200261.2|200337.2|200187.2|627
1652764800000|2022-05-17 05:20:00|200368.7|200218.7|200431.7|200281.7|200433.1|200283.1|200350.7|200200.7|568
1652765100000|2022-05-17 05:25:00|200437.1|200287.1|200455.4|200305.4|200460.5|200310.5|200386|200236|441
1652765400000|2022-05-17 05:30:00|200450.6|200300.6|200464.6|200314.6|200471|200321|200411.9|200261.9|445
1652765700000|2022-05-17 05:35:00|200464.9|200314.9|200453.9|200303.9|200488.8|200338.8|200416.2|200266.2|420
1652766000000|2022-05-17 05:40:00|200454.6|200304.6|200445.4|200295.4|200472.7|200322.7|200438.5|200288.5|447
1652766300000|2022-05-17 05:45:00|200445.7|200295.7|200355.9|200205.9|200445.7|200295.7|200348.2|200198.2|578
1652766600000|2022-05-17 05:50:00|200358.2|200208.2|200327.8|200177.8|200399.3|200249.3|200313.4|200163.4|614
1652766900000|2022-05-17 05:55:00|200330.7|200180.7|200205.8|200055.8|200344.1|200194.1|200202.4|200052.4|728
1652767200000|2022-05-17 06:00:00|200201.9|200051.9|200269.6|200119.6|200294.5|200144.5|200201.9|200051.9|610
1652767500000|2022-05-17 06:05:00|200269.2|200119.2|200197.8|200047.8|200279.1|200129.1|200144.8|199994.8|585
1652767800000|2022-05-17 06:10:00|200197.5|200047.5|200198.8|200048.8|200232.6|200082.6|200152.4|200002.4|658
1652768100000|2022-05-17 06:15:00|200202.4|200052.4|200327.2|200177.2|200395.3|200245.3|200183.7|200033.7|650
1652768400000|2022-05-17 06:20:00|200328.1|200178.1|200333.1|200183.1|200362.3|200212.3|200255.8|200140.5|530
1652768700000|2022-05-17 06:25:00|200333|200183|200292.1|200142.1|200360.5|200210.5|200247.2|200097.2|526
1652769000000|2022-05-17 06:30:00|200292.3|200142.3|200172.1|200022.1|200329.9|200179.9|200145.8|199995.8|521
1652769300000|2022-05-17 06:35:00|200172.7|200022.7|200128.8|199978.8|200216.2|200066.2|200094.6|199944.6|812
1652769600000|2022-05-17 06:40:00|200128.4|199978.4|200143.3|199993.3|200178.1|200028.1|200106|199956|697
1652769900000|2022-05-17 06:45:00|200145|199995|200162.5|200012.5|200216.8|200066.8|200144.4|199994.4|609
1652770200000|2022-05-17 06:50:00|200161.6|200011.6|200200|200050|200226.5|200076.5|200132.9|199982.9|582
1652770500000|2022-05-17 06:55:00|200199.3|200049.3|200126.1|199976.1|200207.2|200057.2|200092.6|199942.6|651
1652770800000|2022-05-17 07:00:00|200124.3|199974.3|200123.7|199973.7|200220.7|200070.7|200112.7|199962.7|880
1652771100000|2022-05-17 07:05:00|200123.6|199973.6|200207.2|200057.2|200216.7|200066.7|200068.3|199918.3|852
1652771400000|2022-05-17 07:10:00|200209.7|200059.7|200278.1|200128.1|200290|200140|200193.1|200043.1|838
1652771700000|2022-05-17 07:15:00|200275.7|200125.7|200334.8|200184.8|200336.5|200186.5|200210.5|200060.5|843
1652772000000|2022-05-17 07:20:00|200340|200190|200248.1|200098.1|200383.6|200233.6|200238.6|200088.6|773
1652772300000|2022-05-17 07:25:00|200247.8|200097.8|200304.3|200154.3|200361.4|200211.4|200247.8|200097.8|813
1652772600000|2022-05-17 07:30:00|200307.4|200157.4|200238.4|200088.4|200309.2|200159.2|200226.2|200076.2|755
1652772900000|2022-05-17 07:35:00|200238.9|200088.9|200146.3|199996.3|200263.5|200113.5|200140.9|199990.9|694
1652773200000|2022-05-17 07:40:00|200145.8|199995.8|200209.5|200059.5|200211.6|200061.6|200131.5|199981.5|641
1652773500000|2022-05-17 07:45:00|200210|200060|200245.5|200095.5|200255.1|200105.1|200188.1|200038.1|771
1652773800000|2022-05-17 07:50:00|200245.1|200095.1|200204|200054|200280.2|200130.2|200198.3|200048.3|774
1652774100000|2022-05-17 07:55:00|200203.5|200053.5|200230.8|200080.8|200280.4|200130.4|200168.1|200018.1|760
1652774400000|2022-05-17 08:00:00|200231|200081|200199.6|200049.6|200327.3|200177.3|200168.3|200018.3|825
1652774700000|2022-05-17 08:05:00|200197.2|200047.2|200065.6|199915.6|200204.4|200054.4|200042.5|199892.5|876
1652775000000|2022-05-17 08:10:00|200065.3|199915.3|199940.8|199790.8|200105.4|199955.4|199933.7|199783.7|846
1652775300000|2022-05-17 08:15:00|199940.5|199790.5|199943.7|199793.7|199974.4|199824.4|199928.1|199778.1|857
1652775600000|2022-05-17 08:20:00|199950.5|199800.5|200053.6|199903.6|200058.1|199908.1|199931.9|199781.9|774
1652775900000|2022-05-17 08:25:00|200053|199903|200004.2|199854.2|200053|199903|199945.1|199841|652
1652776200000|2022-05-17 08:30:00|200003|199853|200001.3|199851.3|200018.5|199868.5|199983.3|199833.3|654
1652776500000|2022-05-17 08:35:00|200000.5|199850.5|199961.1|199811.1|200008.2|199858.2|199955.4|199805.4|723
1652776800000|2022-05-17 08:40:00|199963.4|199813.4|199958.7|199808.7|199970.2|199820.2|199935.3|199785.3|637
1652777100000|2022-05-17 08:45:00|199958.5|199808.5|199963.8|199813.8|199971.1|199821.1|199930.7|199780.7|478
1652777400000|2022-05-17 08:50:00|199964.1|199814.1|200002.7|199852.7|200011.9|199861.9|199954.4|199804.4|544
1652777700000|2022-05-17 08:55:00|200008.6|199858.6|200039.1|199889.1|200052.5|199902.5|199994|199844|745
1652778000000|2022-05-17 09:00:00|200039.6|199889.6|199959.9|199809.9|200040.2|199890.2|199953.4|199803.4|823
1652778300000|2022-05-17 09:05:00|199960.7|199810.7|200052.2|199902.2|200058.9|199908.9|199946.1|199796.1|693
1652778600000|2022-05-17 09:10:00|200051.8|199901.8|199969.2|199819.2|200055.3|199905.3|199938.2|199788.2|667
1652778900000|2022-05-17 09:15:00|199960|199810|199958.1|199808.1|199966.7|199816.7|199949.6|199799.6|743
1652779200000|2022-05-17 09:20:00|199958.2|199808.2|199956.1|199806.1|199968.4|199818.4|199941.2|199791.2|701
1652779500000|2022-05-17 09:25:00|199955.9|199805.9|199960.3|199810.3|199965.4|199815.4|199946|199796|550
1652779800000|2022-05-17 09:30:00|199960.5|199810.5|199969.5|199819.5|200000.4|199850.4|199949.4|199799.4|635
1652780100000|2022-05-17 09:35:00|199968.8|199818.8|200078|199928|200078.7|199928.7|199936|199786|648
1652780400000|2022-05-17 09:40:00|200078.1|199928.1|200092.7|199942.7|200112.3|199962.3|200040|199890|581
1652780700000|2022-05-17 09:45:00|200092.8|199942.8|200132.8|199982.8|200138.1|199988.1|200090.3|199940.3|429
1652781000000|2022-05-17 09:50:00|200132.7|199982.7|200139.9|199989.9|200181.3|200031.3|200121.3|199971.3|576
1652781300000|2022-05-17 09:55:00|200140.1|199990.1|200056|199906|200140.1|199990.1|200035.5|199885.5|563
1652781600000|2022-05-17 10:00:00|200052.1|199902.1|200049.6|199899.6|200089|199939|200041.3|199891.3|599
1652781900000|2022-05-17 10:05:00|200049.8|199899.8|200039.2|199889.2|200073.6|199923.6|200033.7|199883.7|582
1652782200000|2022-05-17 10:10:00|200039.1|199889.1|200052.5|199902.5|200091.3|199941.3|200003|199853|684
1652782500000|2022-05-17 10:15:00|200050.6|199900.6|199983|199833|200073.1|199923.1|199941.7|199791.7|818
1652782800000|2022-05-17 10:20:00|199974.5|199824.5|200058.4|199908.4|200062.9|199912.9|199959.6|199809.6|879
1652783100000|2022-05-17 10:25:00|200059.1|199909.1|200044.5|199894.5|200066.7|199916.7|199991.4|199841.4|800
1652783400000|2022-05-17 10:30:00|200043.8|199893.8|199965.1|199815.1|200047.7|199897.7|199949.8|199799.8|763
1652783700000|2022-05-17 10:35:00|199965|199815|199955|199805|199989.4|199839.4|199942.2|199792.2|736
1652784000000|2022-05-17 10:40:00|199954.5|199804.5|199876.7|199726.7|199999.2|199849.2|199872.2|199722.2|624
1652784300000|2022-05-17 10:45:00|199876.3|199726.3|199836.5|199686.5|199887.2|199737.2|199802.5|199652.5|629
1652784600000|2022-05-17 10:50:00|199834.5|199684.5|199842.7|199692.7|199853.2|199703.2|199815.2|199665.2|616
1652784900000|2022-05-17 10:55:00|199842.9|199692.9|199744|199594|199847.4|199697.4|199739.1|199589.1|670
1652785200000|2022-05-17 11:00:00|199743.9|199593.9|199796.6|199646.6|199838.4|199688.4|199743.9|199593.9|705
1652785500000|2022-05-17 11:05:00|199797.3|199647.3|199883.4|199733.4|199905.3|199755.3|199793.6|199643.6|627
1652785800000|2022-05-17 11:10:00|199884|199734|199894.9|199744.9|199906.5|199756.5|199838.3|199688.3|631
1652786100000|2022-05-17 11:15:00|199897.9|199747.9|199806.9|199656.9|199915.1|199765.1|199802.4|199652.4|756
1652786400000|2022-05-17 11:20:00|199807.6|199657.6|199841.3|199691.3|199845.8|199695.8|199751.7|199601.7|749
1652786700000|2022-05-17 11:25:00|199841.5|199691.5|199913|199763|199920.3|199770.3|199833.7|199683.7|656
1652787000000|2022-05-17 11:30:00|199913.4|199763.4|199858.7|199708.7|199920.8|199770.8|199840.2|199690.2|783
1652787300000|2022-05-17 11:35:00|199859.5|199709.5|199711.3|199561.3|199860.7|199727.9|199701|199551|834
1652787600000|2022-05-17 11:40:00|199711.7|199561.7|199588.7|199438.7|199717.7|199567.7|199586.7|199436.7|786
1652787900000|2022-05-17 11:45:00|199588.3|199438.3|199707.8|199557.8|199748.8|199598.8|199546|199410|844
1652788200000|2022-05-17 11:50:00|199708.4|199558.4|199744.9|199594.9|199753.7|199603.7|199706.4|199556.4|554
1652788500000|2022-05-17 11:55:00|199745.3|199595.3|199773.7|199623.7|199787.6|199670.9|199697|199580.2|594
1652788800000|2022-05-17 12:00:00|199775|199625|199763.8|199613.8|199828.5|199728.5|199701.1|199566.7|748
1652789100000|2022-05-17 12:05:00|199763.7|199613.7|199782.6|199632.6|199785.9|199649.5|199663.8|199513.8|617
1652789400000|2022-05-17 12:10:00|199782.3|199632.3|199583.9|199533.9|199800.4|199650.4|199557.5|199430.8|690
1652789700000|2022-05-17 12:15:00|199638.1|199488.1|199599|199449|199691.5|199586.2|199535.9|199433.7|784
1652790000000|2022-05-17 12:20:00|199601|199451|199584.8|199434.8|199694|199588.7|199556.4|199423.6|812
1652790300000|2022-05-17 12:25:00|199585.8|199435.8|199627.7|199477.7|199676.7|199526.7|199578.7|199428.7|795
1652790600000|2022-05-17 12:30:00|199628.6|199478.6|199751.7|199601.7|199836.8|199686.8|199586.8|199436.8|933
1652790900000|2022-05-17 12:35:00|199750.2|199600.2|199657.9|199507.9|199771.5|199621.5|199591.2|199441.2|885
1652791200000|2022-05-17 12:40:00|199656.2|199506.2|199632.2|199482.2|199712.9|199562.9|199560.8|199455.6|800
1652791500000|2022-05-17 12:45:00|199632.3|199482.3|199580.5|199430.5|199632.7|199482.7|199496.7|199389.7|807
1652791800000|2022-05-17 12:50:00|199587|199437|199603.2|199453.2|199659.5|199542.2|199558|199430.2|758
1652792100000|2022-05-17 12:55:00|199601.5|199451.5|199540.2|199390.2|199622.9|199519.7|199473.5|199345.7|731
1652792400000|2022-05-17 13:00:00|199541.9|199391.9|199386.9|199236.9|199545.5|199430.9|199332.8|199230.6|789
1652792700000|2022-05-17 13:05:00|199387|199237|199427.7|199277.7|199458.5|199357.5|199359.1|199225.7|724
1652793000000|2022-05-17 13:10:00|199424.7|199274.7|199439.5|199289.5|199481.5|199331.5|199421.6|199271.6|810
1652793300000|2022-05-17 13:15:00|199443.6|199293.6|199427.1|199277.1|199449.8|199309.6|199354.1|199214.9|772
1652793600000|2022-05-17 13:20:00|199426.5|199276.5|199480.6|199330.6|199484.6|199334.6|199411.4|199261.4|730
1652793900000|2022-05-17 13:25:00|199481|199331|199430.8|199380.8|199553.7|199405.4|199427.2|199318.2|796
1652794200000|2022-05-17 13:30:00|199428.2|199378.2|199521|199371|199696.4|199546.4|199347|199243.5|1072
1652794500000|2022-05-17 13:35:00|199522.1|199372.1|199630.7|199480.7|199678.4|199542.3|199519.9|199369.9|950
1652794800000|2022-05-17 13:40:00|199630.6|199480.6|199639.7|199489.7|199646.5|199519|199569|199438.5|773
1652795100000|2022-05-17 13:45:00|199642|199492|199744.6|199594.6|199787.8|199683.1|199624.4|199482|865
1652795400000|2022-05-17 13:50:00|199750.6|199600.6|199572.2|199422.2|199762.9|199617.1|199525.5|199422.2|962
1652795700000|2022-05-17 13:55:00|199570.3|199420.3|199433.1|199283.1|199604.8|199478.2|199393.2|199272|953
1652796000000|2022-05-17 14:00:00|199443.2|199293.2|199455.3|199305.3|199481.2|199347.7|199347.2|199240.9|994
1652796300000|2022-05-17 14:05:00|199461.2|199311.2|199717.8|199567.8|199721.2|199588.6|199448.7|199298.7|962
1652796600000|2022-05-17 14:10:00|199720.4|199570.4|199707.5|199657.5|199772|199661.9|199631.1|199530|845
1652796900000|2022-05-17 14:15:00|199758.1|199608.1|199711.7|199561.7|199813|199680.7|199680.7|199561.5|846
1652797200000|2022-05-17 14:20:00|199710.8|199560.8|199632.3|199482.3|199713.5|199600.4|199623.9|199482.3|833
1652797500000|2022-05-17 14:25:00|199632.5|199482.5|199784.5|199634.5|199786.5|199636.5|199580.9|199474.1|870
1652797800000|2022-05-17 14:30:00|199783.9|199633.9|199748.1|199598.1|199796.3|199646.5|199685|199558.8|883
1652798100000|2022-05-17 14:35:00|199748.2|199598.2|199857.5|199707.5|199858.8|199708.8|199730.1|199597.6|787
1652798400000|2022-05-17 14:40:00|199856|199706|199989.8|199839.8|200014.5|199907.4|199817.3|199705.9|945
1652798700000|2022-05-17 14:45:00|199989.6|199839.6|200046.6|199896.6|200082.6|199957.5|199919.6|199806.9|881
1652799000000|2022-05-17 14:50:00|200047.8|199897.8|200011.8|199861.8|200068.6|199968.9|199927.2|199801.4|915
1652799300000|2022-05-17 14:55:00|200012|199862|199917.1|199767.1|200022.5|199910.7|199817.8|199714.4|968
1652799600000|2022-05-17 15:00:00|199914.6|199764.6|199910|199760|200004.1|199900.7|199785|199674.6|897
1652799900000|2022-05-17 15:05:00|199907.4|199757.4|199873.7|199723.7|199922|199794.2|199783.5|199672.8|747
1652800200000|2022-05-17 15:10:00|199872.1|199722.1|199892.8|199742.8|199892.8|199777.3|199781.8|199664.5|665
1652800500000|2022-05-17 15:15:00|199893.3|199743.3|199877.8|199727.8|199960.1|199852.5|199854.7|199720.1|615
1652800800000|2022-05-17 15:20:00|199873.6|199723.6|199960|199810|199964.1|199835.2|199861.1|199720.9|742
1652801100000|2022-05-17 15:25:00|199962.1|199812.1|199911.1|199761.1|199966.6|199816.6|199904.1|199754.1|730
1652801400000|2022-05-17 15:30:00|199910.4|199760.4|199801.7|199651.7|199911.9|199789.3|199771|199648.9|819
1652801700000|2022-05-17 15:35:00|199800.3|199650.3|199871.8|199721.8|199875.2|199746|199711|199600.9|723
1652802000000|2022-05-17 15:40:00|199871.2|199721.2|199828.9|199678.9|199872.6|199722.6|199749.1|199641.7|705
1652802300000|2022-05-17 15:45:00|199827|199677|199826.7|199676.7|199883.3|199762.7|199769|199662.4|749
1652802600000|2022-05-17 15:50:00|199829.4|199679.4|199742.2|199692.2|199837.9|199728.4|199730.8|199634.5|719
1652802900000|2022-05-17 15:55:00|199745.3|199695.3|199832.6|199682.6|199844.9|199746.7|199743|199644|771
1652803200000|2022-05-17 16:00:00|199833.8|199683.8|199954.9|199804.9|199954.9|199804.9|199786.4|199653.1|793
1652803500000|2022-05-17 16:05:00|199953.3|199803.3|199912.4|199762.4|199996.2|199872.1|199826.6|199690.8|886
1652803800000|2022-05-17 16:10:00|199910.5|199760.5|199852.5|199702.5|199938.8|199811.5|199831.5|199681.5|719
1652804100000|2022-05-17 16:15:00|199852.9|199702.9|199783.4|199633.4|199854.9|199704.9|199717.5|199619.4|746
1652804400000|2022-05-17 16:20:00|199783.2|199633.2|199811.5|199661.5|199831|199712.2|199731.4|199620.9|715
1652804700000|2022-05-17 16:25:00|199811.9|199661.9|199864.7|199714.7|199874|199773.7|199760|199655|580
1652805000000|2022-05-17 16:30:00|199869.2|199719.2|199903.2|199753.2|199908.2|199794.5|199839.2|199716.4|719
1652805300000|2022-05-17 16:35:00|199902.9|199752.9|199870.4|199720.4|199903.6|199753.6|199859.8|199709.8|787
1652805600000|2022-05-17 16:40:00|199870.7|199720.7|199747.9|199597.9|199880.6|199730.6|199746.6|199596.6|811
1652805900000|2022-05-17 16:45:00|199748.4|199598.4|199775.6|199625.6|199822.9|199672.9|199703.3|199553.3|811
1652806200000|2022-05-17 16:50:00|199777.9|199627.9|199816.4|199666.4|199820.5|199670.5|199732.2|199582.2|862
1652806500000|2022-05-17 16:55:00|199815.7|199665.7|199854.7|199704.7|199859.4|199749.8|199795.3|199645.3|774
1652806800000|2022-05-17 17:00:00|199855.9|199705.9|199788.8|199638.8|199858.8|199720|199770|199631.1|770
1652807100000|2022-05-17 17:05:00|199789.8|199639.8|199810.8|199660.8|199827.8|199713.5|199745.8|199636.2|714
1652807400000|2022-05-17 17:10:00|199809.7|199659.7|199717.1|199567.1|199825|199719.8|199664.7|199554.2|684
1652807700000|2022-05-17 17:15:00|199716.4|199566.4|199679.8|199529.8|199719.7|199615.1|199597.8|199475.2|725
1652808000000|2022-05-17 17:20:00|199681.3|199531.3|199662.4|199512.4|199685.5|199556.7|199594.1|199484.6|496
1652808300000|2022-05-17 17:25:00|199663.1|199513.1|199681.9|199531.9|199683.5|199567.3|199598.2|199480.3|577
1652808600000|2022-05-17 17:30:00|199676.7|199526.7|199675.1|199525.1|199723.8|199618.1|199642.7|199492.7|615
1652808900000|2022-05-17 17:35:00|199675.2|199525.2|199636.5|199486.5|199681.2|199562|199591.5|199478.8|475
1652809200000|2022-05-17 17:40:00|199636.8|199486.8|199628.7|199478.7|199682.2|199570.5|199596.4|199474.6|566
1652809500000|2022-05-17 17:45:00|199629.1|199479.1|199632.9|199482.9|199673.5|199523.5|199625.1|199475.1|652
1652809800000|2022-05-17 17:50:00|199633.5|199483.5|199551.7|199401.7|199636.6|199486.6|199543.3|199393.3|597
1652810100000|2022-05-17 17:55:00|199552.1|199402.1|199583.7|199433.7|199593.4|199483.1|199500.8|199398.5|529
1652810400000|2022-05-17 18:00:00|199583|199433|199567.1|199517.1|199691.7|199588|199561.5|199416.6|785
1652810700000|2022-05-17 18:05:00|199617.5|199467.5|199446.7|199296.7|199657.2|199545.8|199370.5|199222.6|886
1652811000000|2022-05-17 18:10:00|199452.2|199302.2|199753.8|199603.8|199841.3|199691.3|199449.7|199299.7|1131
1652811300000|2022-05-17 18:15:00|199743.7|199593.7|199628.1|199478.1|199810.1|199660.1|199621.1|199471.1|1159
1652811600000|2022-05-17 18:20:00|199628.3|199478.3|199872.6|199722.6|200037.5|199887.5|199628.3|199478.3|1118
1652811900000|2022-05-17 18:25:00|199871.9|199721.9|199965.1|199815.1|199994.7|199844.7|199767.5|199617.5|1121
1652812200000|2022-05-17 18:30:00|199965.6|199815.6|200082|199932|200106.5|199956.5|199873.6|199723.6|1062
1652812500000|2022-05-17 18:35:00|200078.5|199928.5|199950.3|199800.3|200101.9|199951.9|199949.9|199799.9|1019
1652812800000|2022-05-17 18:40:00|199949.9|199799.9|199844.2|199694.2|200044.8|199894.8|199836.9|199686.9|975
1652813100000|2022-05-17 18:45:00|199844.7|199694.7|199707.1|199557.1|199895|199745|199693.9|199543.9|978
1652813400000|2022-05-17 18:50:00|199708.4|199558.4|199760|199610|199760|199610|199629.8|199479.8|909
1652813700000|2022-05-17 18:55:00|199759.8|199609.8|199716.3|199566.3|199762.8|199612.8|199671.4|199521.4|955
1652814000000|2022-05-17 19:00:00|199717.9|199567.9|199706.3|199556.3|199767.8|199655.2|199663.3|199513.3|1005
1652814300000|2022-05-17 19:05:00|199706.7|199556.7|199740.6|199590.6|199767.6|199650|199679.7|199529.7|972
1652814600000|2022-05-17 19:10:00|199740.4|199590.4|199788.4|199638.4|199809.2|199659.2|199717|199567|769
1652814900000|2022-05-17 19:15:00|199788|199638|199717.3|199567.3|199826.8|199676.8|199690.3|199540.3|739
1652815200000|2022-05-17 19:20:00|199718.5|199568.5|199756.6|199606.6|199777.1|199627.1|199685.8|199535.8|764
1652815500000|2022-05-17 19:25:00|199757.1|199607.1|199755|199605|199769.6|199644.7|199688.8|199570.1|728
1652815800000|2022-05-17 19:30:00|199756.7|199606.7|199720|199570|199766.8|199661.2|199689.1|199543.1|824
1652816100000|2022-05-17 19:35:00|199718.9|199568.9|199719.2|199569.2|199733.1|199583.1|199677.2|199527.2|704
1652816400000|2022-05-17 19:40:00|199719.4|199569.4|199712.2|199562.2|199724.3|199574.3|199636.5|199486.5|817
1652816700000|2022-05-17 19:45:00|199713.8|199563.8|199722.4|199572.4|199760.3|199610.3|199695.1|199545.1|877
1652817000000|2022-05-17 19:50:00|199705.9|199555.9|199637.7|199487.7|199717.9|199567.9|199629.3|199479.3|835
1652817300000|2022-05-17 19:55:00|199635.9|199485.9|199568|199418|199650.9|199500.9|199568|199418|892
1652817600000|2022-05-17 20:00:00|199568.4|199418.4|199600.8|199450.8|199616.5|199466.5|199566.3|199416.3|528
1652817900000|2022-05-17 20:05:00|199600.2|199450.2|199552|199402|199614.9|199464.9|199528.5|199378.5|511
1652818200000|2022-05-17 20:10:00|199545.6|199395.6|199605.9|199455.9|199605.9|199455.9|199543.6|199393.6|433
1652818500000|2022-05-17 20:15:00|199604.7|199454.7|199580.4|199430.4|199605.1|199455.1|199574.1|199424.1|347
1652818800000|2022-05-17 20:20:00|199579.8|199429.8|199546|199396|199585.2|199435.2|199540|199390|540
1652819100000|2022-05-17 20:25:00|199546.6|199396.6|199503.2|199353.2|199556|199406|199503.2|199353.2|442
1652819400000|2022-05-17 20:30:00|199502.6|199352.6|199498.3|199348.3|199525.6|199375.6|199485.8|199335.8|468
1652819700000|2022-05-17 20:35:00|199498.8|199348.8|199475.3|199325.3|199503.9|199353.9|199469.4|199319.4|420
1652820000000|2022-05-17 20:40:00|199475.5|199325.5|199518|199368|199520.6|199370.6|199471|199321|334
1652820300000|2022-05-17 20:45:00|199511.5|199361.5|199518.9|199368.9|199534.6|199384.6|199492.3|199342.3|304
1652820600000|2022-05-17 20:50:00|199514.3|199364.3|199504.4|199354.4|199516.7|199366.7|199501.8|199351.8|57
1652820900000|2022-05-17 20:55:00|199508.9|199358.9|199479.3|199329.3|199515.6|199365.6|199410|199191.8|528
1652821200000|2022-05-17 21:00:00|199491.1|199341.1|199453.6|199303.6|199528.6|199366.5|199452.2|199253.6|53
1652821500000|2022-05-17 21:05:00|199453|199303|199465.4|199315.4|199477.9|199327.9|199452.6|199302.6|78
1652821800000|2022-05-17 21:10:00|199479.2|199329.2|199470.1|199320.1|199560.7|199344.4|199453.4|199224.6|206
1652822100000|2022-05-17 21:15:00|199473.1|199323.1|199304.4|199154.4|199520.2|199328.7|199283.7|199054.8|257
1652822400000|2022-05-17 21:20:00|199302.5|199152.5|199502.5|199192.5|199536|199308.4|199275.9|199058.3|215
1652822700000|2022-05-17 21:25:00|199503.6|199193.6|199561.5|199291.2|199591.9|199357.7|199471.3|199189.6|221
1652823000000|2022-05-17 21:30:00|199486.9|199288.2|199538.5|199257.2|199570.1|199372.1|199476.3|199224.1|139
1652823300000|2022-05-17 21:35:00|199535.6|199261.1|199548.6|199276.7|199566.6|199373.4|199469.5|199202.8|135
1652823600000|2022-05-17 21:40:00|199559.8|199265|199489.6|199339.6|199560.4|199354.4|199375|199222.4|248
1652823900000|2022-05-17 21:45:00|199478.9|199328.9|199487.9|199337.9|199542.4|199340.4|199443.7|199206.4|149
1652824200000|2022-05-17 21:50:00|199539.5|199289.4|199464.1|199314.1|199541.9|199337.1|199456.5|199241.4|182
1652824500000|2022-05-17 21:55:00|199463.7|199313.7|199460.6|199310.6|199535.6|199319|199450.2|199235.7|203
1652824800000|2022-05-17 22:00:00|199461|199311|199502.8|199352.8|199554|199375|199461|199275.6|680
1652825100000|2022-05-17 22:05:00|199504|199354|199505.9|199355.9|199511.7|199361.7|199495.1|199345.1|288
1652825400000|2022-05-17 22:10:00|199505.8|199355.8|199503.2|199353.2|199513.7|199363.7|199485.9|199335.9|239
1652825700000|2022-05-17 22:15:00|199503.4|199353.4|199502.2|199352.2|199511.1|199361.1|199490|199340|252
1652826000000|2022-05-17 22:20:00|199502.7|199352.7|199507.7|199357.7|199512|199362|199491.9|199341.9|171
1652826300000|2022-05-17 22:25:00|199507.3|199357.3|199419.8|199269.8|199507.6|199357.6|199419.2|199269.2|376
1652826600000|2022-05-17 22:30:00|199421.3|199271.3|199417.9|199267.9|199426.5|199276.5|199395.7|199245.7|376
1652826900000|2022-05-17 22:35:00|199418.1|199268.1|199454.9|199304.9|199463|199313|199415.8|199265.8|307
1652827200000|2022-05-17 22:40:00|199458|199308|199457.3|199307.3|199462|199312|199420.6|199270.6|290
1652827500000|2022-05-17 22:45:00|199458.5|199308.5|199498.1|199348.1|199500.3|199350.3|199398|199248|347
1652827800000|2022-05-17 22:50:00|199497.4|199347.4|199529.5|199379.5|199535.5|199385.5|199496.1|199346.1|310
1652828100000|2022-05-17 22:55:00|199527.5|199377.5|199545|199395|199545|199395|199515.3|199365.3|283
1652828400000|2022-05-17 23:00:00|199538.4|199388.4|199527.6|199377.6|199542.8|199392.8|199496.6|199346.6|357
1652828700000|2022-05-17 23:05:00|199527.4|199377.4|199529.5|199379.5|199537.8|199387.8|199514.4|199364.4|430
1652829000000|2022-05-17 23:10:00|199529.1|199379.1|199540|199390|199547|199397|199514.8|199364.8|266
1652829300000|2022-05-17 23:15:00|199539.4|199389.4|199532.5|199382.5|199547.2|199397.2|199518.1|199368.1|264
1652829600000|2022-05-17 23:20:00|199532.8|199382.8|199544.3|199394.3|199548.9|199398.9|199514.2|199364.2|303
1652829900000|2022-05-17 23:25:00|199545.3|199395.3|199564.8|199414.8|199567.2|199417.2|199533|199383|365
1652830200000|2022-05-17 23:30:00|199566.4|199416.4|199545.2|199395.2|199566.4|199416.4|199533|199383|342
1652830500000|2022-05-17 23:35:00|199545.3|199395.3|199514.1|199364.1|199559.4|199409.4|199498.6|199348.6|525
1652830800000|2022-05-17 23:40:00|199514.2|199364.2|199500.4|199350.4|199523.3|199373.3|199457.9|199307.9|678
1652831100000|2022-05-17 23:45:00|199502.5|199352.5|199521.1|199371.1|199530.9|199380.9|199488.2|199338.2|503
1652831400000|2022-05-17 23:50:00|199521.6|199371.6|199509|199359|199528.9|199378.9|199484.8|199334.8|575
1652831700000|2022-05-17 23:55:00|199510.5|199360.5|199495.1|199345.1|199526|199376|199485.3|199335.3|470
1652832000000|2022-05-18 00:00:00|199491.5|199341.5|199456.6|199306.6|199501.6|199351.6|199405.5|199255.5|708
1652832300000|2022-05-18 00:05:00|199454.9|199304.9|199291.8|199141.8|199454.9|199304.9|199284.6|199134.6|588
1652832600000|2022-05-18 00:10:00|199282.7|199132.7|199297.2|199147.2|199344.1|199194.1|199282.7|199132.7|500
1652832900000|2022-05-18 00:15:00|199292.5|199142.5|199339|199189|199350.5|199200.5|199289.7|199139.7|451
1652833200000|2022-05-18 00:20:00|199339.3|199189.3|199309.7|199159.7|199345.5|199195.5|199290.2|199140.2|451
1652833500000|2022-05-18 00:25:00|199308.3|199158.3|199320.6|199170.6|199328.3|199178.3|199295.1|199145.1|368
1652833800000|2022-05-18 00:30:00|199317.8|199167.8|199325.2|199175.2|199354.1|199204.1|199298.3|199148.3|507
1652834100000|2022-05-18 00:35:00|199325.6|199175.6|199347.3|199197.3|199371.9|199221.9|199317.3|199167.3|378
1652834400000|2022-05-18 00:40:00|199348|199198|199340.7|199190.7|199367.9|199217.9|199333|199183|285
1652834700000|2022-05-18 00:45:00|199342.1|199192.1|199418.5|199268.5|199430.1|199280.1|199336.9|199186.9|380
1652835000000|2022-05-18 00:50:00|199418.1|199268.1|199433|199283|199456.7|199306.7|199403.1|199253.1|501
1652835300000|2022-05-18 00:55:00|199431.9|199281.9|199500.6|199350.6|199524.2|199374.2|199429.9|199279.9|568
1652835600000|2022-05-18 01:00:00|199493.8|199343.8|199496.7|199346.7|199513.1|199363.1|199460.9|199310.9|697
1652835900000|2022-05-18 01:05:00|199497.8|199347.8|199517.2|199367.2|199561.3|199411.3|199494.3|199344.3|549
1652836200000|2022-05-18 01:10:00|199514.6|199364.6|199513.9|199363.9|199518.1|199368.1|199492.8|199342.8|359
1652836500000|2022-05-18 01:15:00|199512.2|199362.2|199541.7|199391.7|199551.4|199401.4|199502.9|199352.9|424
1652836800000|2022-05-18 01:20:00|199540.1|199390.1|199546.6|199396.6|199553|199403|199531.5|199381.5|352
1652837100000|2022-05-18 01:25:00|199547.3|199397.3|199547.6|199397.6|199553.9|199403.9|199520.2|199370.2|347
1652837400000|2022-05-18 01:30:00|199547.4|199397.4|199786.9|199636.9|199810.1|199660.1|199544.2|199394.2|835
1652837700000|2022-05-18 01:35:00|199787.3|199637.3|199742.7|199592.7|199799.4|199649.4|199740.3|199590.3|602
1652838000000|2022-05-18 01:40:00|199741.8|199591.8|199848|199698|199861.6|199711.6|199723.8|199573.8|641
1652838300000|2022-05-18 01:45:00|199848.1|199698.1|199822.5|199672.5|199869.2|199719.2|199813.7|199663.7|673
1652838600000|2022-05-18 01:50:00|199822.2|199672.2|199819.2|199669.2|199837.3|199687.3|199743.2|199593.2|637
1652838900000|2022-05-18 01:55:00|199818.3|199668.3|199712.4|199562.4|199833.9|199683.9|199709.3|199559.3|429
1652839200000|2022-05-18 02:00:00|199713.9|199563.9|199724.2|199574.2|199766.7|199616.7|199694.3|199544.3|533
1652839500000|2022-05-18 02:05:00|199724.3|199574.3|199703.7|199553.7|199754.5|199604.5|199698.9|199548.9|572
1652839800000|2022-05-18 02:10:00|199703.2|199553.2|199744.4|199594.4|199754.3|199604.3|199692.5|199542.5|572
1652840100000|2022-05-18 02:15:00|199743.9|199593.9|199701.8|199551.8|199790.1|199640.1|199697.8|199547.8|527
1652840400000|2022-05-18 02:20:00|199702|199552|199700.4|199550.4|199716.9|199566.9|199675.9|199525.9|425
1652840700000|2022-05-18 02:25:00|199700.7|199550.7|199690.5|199540.5|199733.7|199583.7|199665.5|199515.5|414
1652841000000|2022-05-18 02:30:00|199691.2|199541.2|199702.5|199552.5|199717.8|199567.8|199665.8|199515.8|425
1652841300000|2022-05-18 02:35:00|199702.8|199552.8|199765.8|199615.8|199785.9|199635.9|199697.8|199547.8|508
1652841600000|2022-05-18 02:40:00|199765.6|199615.6|199729.2|199579.2|199782.1|199632.1|199726.9|199576.9|493
1652841900000|2022-05-18 02:45:00|199730.2|199580.2|199775.2|199625.2|199782.5|199632.5|199720|199570|420
1652842200000|2022-05-18 02:50:00|199775.1|199625.1|199781.3|199631.3|199788.5|199638.5|199761.9|199611.9|462
1652842500000|2022-05-18 02:55:00|199781.4|199631.4|199802.3|199652.3|199807.5|199657.5|199780.1|199630.1|422
1652842800000|2022-05-18 03:00:00|199805.4|199655.4|199782.4|199632.4|199836.5|199686.5|199775.3|199625.3|407
1652843100000|2022-05-18 03:05:00|199782.3|199632.3|199814.9|199664.9|199824.4|199674.4|199772.8|199622.8|423
1652843400000|2022-05-18 03:10:00|199814.3|199664.3|199849.5|199699.5|199863|199713|199811.7|199661.7|430
1652843700000|2022-05-18 03:15:00|199849.6|199699.6|199907.7|199757.7|199916.9|199766.9|199841.1|199691.1|493
1652844000000|2022-05-18 03:20:00|199908.7|199758.7|199950.5|199800.5|199956.1|199806.1|199895.6|199745.6|511
1652844300000|2022-05-18 03:25:00|199951.1|199801.1|199891.5|199741.5|199955.8|199805.8|199880.4|199730.4|423
1652844600000|2022-05-18 03:30:00|199891.9|199741.9|199921.1|199771.1|199921.2|199771.2|199868.6|199718.6|469
1652844900000|2022-05-18 03:35:00|199921.6|199771.6|199921.8|199771.8|200021.5|199871.5|199902.7|199752.7|601
1652845200000|2022-05-18 03:40:00|199922.3|199772.3|199933.6|199783.6|199969|199819|199921.9|199771.9|529
1652845500000|2022-05-18 03:45:00|199934.2|199784.2|199859.9|199709.9|199944.6|199794.6|199842.9|199692.9|597
1652845800000|2022-05-18 03:50:00|199860.3|199710.3|199852|199702|199894.4|199744.4|199850.4|199700.4|426
1652846100000|2022-05-18 03:55:00|199852.6|199702.6|199848.2|199698.2|199891.7|199741.7|199841.5|199691.5|443
1652846400000|2022-05-18 04:00:00|199848.1|199698.1|199790.1|199640.1|199856.5|199706.5|199781.1|199631.1|513
1652846700000|2022-05-18 04:05:00|199790|199640|199779.4|199629.4|199791.5|199641.5|199768.6|199618.6|396
1652847000000|2022-05-18 04:10:00|199779|199629|199787.4|199637.4|199837.6|199687.6|199773.9|199623.9|593
1652847300000|2022-05-18 04:15:00|199788.3|199638.3|199796.9|199646.9|199808.3|199658.3|199768.5|199618.5|491
1652847600000|2022-05-18 04:20:00|199797|199647|199758.8|199608.8|199798.6|199648.6|199730.5|199580.5|444
1652847900000|2022-05-18 04:25:00|199759.2|199609.2|199820.3|199670.3|199829.1|199679.1|199744|199594|383
1652848200000|2022-05-18 04:30:00|199814.7|199664.7|199820.2|199670.2|199851.1|199701.1|199807.6|199657.6|625
1652848500000|2022-05-18 04:35:00|199818.4|199668.4|199812.9|199662.9|199845.2|199695.2|199801.4|199651.4|476
1652848800000|2022-05-18 04:40:00|199813.3|199663.3|199797.4|199647.4|199819.6|199669.6|199779|199629|635
1652849100000|2022-05-18 04:45:00|199796.2|199646.2|199791.2|199641.2|199851.4|199701.4|199783.5|199633.5|493
1652849400000|2022-05-18 04:50:00|199791.7|199641.7|199769.5|199619.5|199797|199647|199766.6|199616.6|382
1652849700000|2022-05-18 04:55:00|199769.6|199619.6|199775.6|199625.6|199787.8|199637.8|199760.4|199610.4|475
1652850000000|2022-05-18 05:00:00|199776.7|199626.7|199691.7|199541.7|199778.4|199628.4|199686.5|199536.5|396
1652850300000|2022-05-18 05:05:00|199692.5|199542.5|199639.5|199489.5|199703.8|199553.8|199621.7|199471.7|464
1652850600000|2022-05-18 05:10:00|199640.1|199490.1|199615.9|199465.9|199650.9|199500.9|199590.5|199440.5|435
1652850900000|2022-05-18 05:15:00|199615.4|199465.4|199619.3|199469.3|199645.9|199495.9|199596.5|199446.5|427
1652851200000|2022-05-18 05:20:00|199619.1|199469.1|199774.3|199624.3|199847.3|199697.3|199619.1|199469.1|664
1652851500000|2022-05-18 05:25:00|199771.7|199621.7|199765.2|199615.2|199802.3|199652.3|199740.6|199590.6|595
1652851800000|2022-05-18 05:30:00|199765.4|199615.4|199732.5|199582.5|199829.3|199679.3|199726.4|199576.4|576
1652852100000|2022-05-18 05:35:00|199732|199582|199756.5|199606.5|199762.5|199612.5|199697.7|199547.7|624
1652852400000|2022-05-18 05:40:00|199756.9|199606.9|199689.4|199539.4|199794.4|199644.4|199687.5|199537.5|647
1652852700000|2022-05-18 05:45:00|199690.6|199540.6|199667.3|199517.3|199717.5|199567.5|199655.8|199505.8|636
1652853000000|2022-05-18 05:50:00|199668.6|199518.6|199623.2|199473.2|199687.9|199537.9|199579|199429|649
1652853300000|2022-05-18 05:55:00|199611.4|199461.4|199551.5|199401.5|199650.5|199500.5|199528|199378|646
1652853600000|2022-05-18 06:00:00|199546.9|199396.9|199524.2|199374.2|199659.9|199509.9|199516.1|199366.1|735
1652853900000|2022-05-18 06:05:00|199520.5|199370.5|199538.5|199388.5|199607.3|199457.3|199496.5|199346.5|673
1652854200000|2022-05-18 06:10:00|199538.7|199388.7|199608.2|199458.2|199640|199490|199537.9|199387.9|602
1652854500000|2022-05-18 06:15:00|199613.8|199463.8|199604|199454|199649.5|199499.5|199575|199425|699
1652854800000|2022-05-18 06:20:00|199591|199441|199651.7|199501.7|199724.5|199574.5|199572|199422|707
1652855100000|2022-05-18 06:25:00|199659.4|199509.4|199627.5|199477.5|199659.4|199509.4|199591.8|199441.8|741
1652855400000|2022-05-18 06:30:00|199629.9|199479.9|199620.2|199470.2|199647.6|199497.6|199599.1|199449.1|698
1652855700000|2022-05-18 06:35:00|199620.5|199470.5|199650.7|199500.7|199677.6|199527.6|199612|199462|547
1652856000000|2022-05-18 06:40:00|199654.1|199504.1|199666.9|199516.9|199677.3|199527.3|199644.2|199494.2|455
1652856300000|2022-05-18 06:45:00|199661|199511|199665|199515|199763.3|199613.3|199660.8|199510.8|539
1652856600000|2022-05-18 06:50:00|199668.4|199518.4|199631|199481|199681.6|199531.6|199618.7|199468.7|560
1652856900000|2022-05-18 06:55:00|199633.7|199483.7|199658.8|199508.8|199749.8|199599.8|199579.3|199429.3|735
1652857200000|2022-05-18 07:00:00|199673.1|199523.1|199712.9|199562.9|199757.7|199607.7|199631|199481|792
1652857500000|2022-05-18 07:05:00|199709.6|199559.6|199540.9|199390.9|199729.5|199579.5|199502.4|199352.4|678
1652857800000|2022-05-18 07:10:00|199533.4|199383.4|199668.5|199518.5|199682|199532|199532.3|199382.3|827
1652858100000|2022-05-18 07:15:00|199668.6|199518.6|199656.5|199506.5|199741.7|199591.7|199648.2|199498.2|747
1652858400000|2022-05-18 07:20:00|199657|199507|199589|199439|199661|199511|199532.9|199382.9|756
1652858700000|2022-05-18 07:25:00|199586.1|199436.1|199602.8|199452.8|199624.8|199474.8|199568.2|199418.2|698
1652859000000|2022-05-18 07:30:00|199603.1|199453.1|199576.6|199426.6|199649.5|199499.5|199548.2|199398.2|680
1652859300000|2022-05-18 07:35:00|199574.1|199424.1|199587.7|199437.7|199617.8|199482.3|199532.3|199414.3|736
1652859600000|2022-05-18 07:40:00|199587.3|199437.3|199507.9|199357.9|199616.7|199466.7|199458.7|199353|766
1652859900000|2022-05-18 07:45:00|199510.8|199360.8|199536.9|199386.9|199589.4|199439.4|199504.4|199354.4|786
1652860200000|2022-05-18 07:50:00|199537|199387|199494.6|199344.6|199539.5|199389.5|199487.5|199337.5|650
1652860500000|2022-05-18 07:55:00|199495.2|199345.2|199518.4|199368.4|199524.2|199374.2|199437.6|199287.6|652
1652860800000|2022-05-18 08:00:00|199518.5|199368.5|199422|199272|199528.8|199378.8|199420.4|199270.4|777
1652861100000|2022-05-18 08:05:00|199422.7|199272.7|199380.5|199230.5|199442.4|199292.4|199372.9|199222.9|594
1652861400000|2022-05-18 08:10:00|199381.6|199231.6|199251.9|199101.9|199381.6|199231.6|199246.1|199096.1|717
1652861700000|2022-05-18 08:15:00|199252.1|199102.1|199301.4|199151.4|199307.6|199157.6|199222.3|199072.3|620
1652862000000|2022-05-18 08:20:00|199303.4|199153.4|199336.9|199186.9|199352.4|199202.4|199293.2|199143.2|685
1652862300000|2022-05-18 08:25:00|199338.1|199188.1|199261.7|199111.7|199338.7|199188.7|199261.7|199111.7|654
1652862600000|2022-05-18 08:30:00|199261.1|199111.1|199346.1|199196.1|199363.5|199213.5|199245.2|199095.2|736
1652862900000|2022-05-18 08:35:00|199346.4|199196.4|199396.4|199246.4|199456.3|199306.3|199330.3|199180.3|812
1652863200000|2022-05-18 08:40:00|199396.5|199246.5|199284|199134|199396.5|199246.5|199276|199126|706
1652863500000|2022-05-18 08:45:00|199283.9|199133.9|199292.4|199142.4|199302.9|199152.9|199259.9|199109.9|601
1652863800000|2022-05-18 08:50:00|199292.7|199142.7|199326.5|199176.5|199332.4|199182.4|199245.6|199095.6|672
1652864100000|2022-05-18 08:55:00|199326|199176|199332.2|199182.2|199342.4|199192.4|199276.8|199126.8|605
1652864400000|2022-05-18 09:00:00|199331.5|199181.5|199319.2|199169.2|199339.5|199189.5|199296.5|199146.5|633
1652864700000|2022-05-18 09:05:00|199315.3|199165.3|199276.4|199126.4|199315.3|199165.3|199270.5|199120.5|602
1652865000000|2022-05-18 09:10:00|199276.2|199126.2|199214.1|199064.1|199277.6|199127.6|199206.7|199056.7|484
1652865300000|2022-05-18 09:15:00|199213.2|199063.2|199248|199098|199264.4|199114.4|199212|199062|579
1652865600000|2022-05-18 09:20:00|199245.9|199095.9|199209|199059|199246.5|199096.5|199183.8|199033.8|569
1652865900000|2022-05-18 09:25:00|199207.9|199057.9|199176.8|199026.8|199226.3|199076.3|199167.2|199017.2|655
1652866200000|2022-05-18 09:30:00|199175.8|199025.8|199105.3|198955.3|199192.9|199042.9|199099.3|198949.3|621
1652866500000|2022-05-18 09:35:00|199105.4|198955.4|199069|198919|199109.8|198959.8|199042.3|198892.3|678
1652866800000|2022-05-18 09:40:00|199067.9|198917.9|199089.2|198939.2|199093|198943|199057.9|198907.9|654
1652867100000|2022-05-18 09:45:00|199090|198940|199055.8|198905.8|199090.4|198940.4|199031|198881|599
1652867400000|2022-05-18 09:50:00|199055.9|198905.9|199056.9|198906.9|199108.5|198958.5|199040.2|198890.2|529
1652867700000|2022-05-18 09:55:00|199054|198904|199015.1|198865.1|199057.9|198907.9|199015.1|198865.1|548
1652868000000|2022-05-18 10:00:00|199014.7|198864.7|198992.6|198842.6|199029.3|198902.1|198947.8|198797.8|688
1652868300000|2022-05-18 10:05:00|198989.4|198839.4|198893.5|198743.5|198993.8|198843.8|198892.2|198742.2|619
1652868600000|2022-05-18 10:10:00|198894.3|198744.3|198991.5|198841.5|198996.1|198846.1|198885.6|198735.6|626
1652868900000|2022-05-18 10:15:00|198992.5|198842.5|198947|198797|199020.7|198870.7|198944.9|198794.9|555
1652869200000|2022-05-18 10:20:00|198944.8|198794.8|198941|198791|198987.4|198837.4|198925.6|198775.6|553
1652869500000|2022-05-18 10:25:00|198942.9|198792.9|198924.1|198774.1|198968.3|198818.3|198907|198757|535
1652869800000|2022-05-18 10:30:00|198926.2|198776.2|198987.7|198837.7|198991.1|198841.1|198915.7|198765.7|559
1652870100000|2022-05-18 10:35:00|198989|198839|199020.8|198870.8|199028.3|198878.3|198983.1|198833.1|476
1652870400000|2022-05-18 10:40:00|199020.7|198870.7|198985.9|198835.9|199022.9|198872.9|198981.7|198831.7|515
1652870700000|2022-05-18 10:45:00|198986.5|198836.5|198984.2|198834.2|198997.9|198847.9|198981.8|198831.8|418
1652871000000|2022-05-18 10:50:00|198984.9|198834.9|199018.1|198868.1|199027.7|198877.7|198984|198834|491
1652871300000|2022-05-18 10:55:00|199018.5|198868.5|199019.4|198869.4|199062.8|198912.8|199015.7|198865.7|594
1652871600000|2022-05-18 11:00:00|199023.7|198873.7|199027.8|198877.8|199029.4|198879.4|198982.4|198832.4|525
1652871900000|2022-05-18 11:05:00|199030.5|198880.5|199083.5|198933.5|199111.2|198961.2|199015.5|198865.5|604
1652872200000|2022-05-18 11:10:00|199083.9|198933.9|199121.9|198971.9|199138|199034.6|199079.7|198929.7|659
1652872500000|2022-05-18 11:15:00|199122.9|198972.9|199123.9|198973.9|199214.3|199064.6|199096|198962.9|690
1652872800000|2022-05-18 11:20:00|199123.2|198973.2|199160.3|199010.3|199167.3|199068.9|199070|198966.8|713
1652873100000|2022-05-18 11:25:00|199157.3|199007.3|199120.8|198970.8|199163|199059.1|199056.4|198960.7|591
1652873400000|2022-05-18 11:30:00|199117.9|198967.9|199200.5|199050.5|199210.1|199085.3|199065.8|198954.5|710
1652873700000|2022-05-18 11:35:00|199200.2|199050.2|199246.8|199096.8|199259.2|199144.5|199184.1|199045.2|579
1652874000000|2022-05-18 11:40:00|199248|199098|199182.6|199032.6|199254.2|199104.2|199133.1|198983.1|666
1652874300000|2022-05-18 11:45:00|199181.8|199031.8|199166.3|199016.3|199185.8|199064.2|199113.6|199011.1|513
1652874600000|2022-05-18 11:50:00|199165.9|199015.9|199053.5|198903.5|199175.2|199064.2|198998.6|198898.3|606
1652874900000|2022-05-18 11:55:00|199047.2|198897.2|199044.9|198894.9|199052.3|198902.3|199026.9|198876.9|767
1652875200000|2022-05-18 12:00:00|199045.7|198895.7|198962.8|198812.8|199045.7|198895.7|198921.6|198771.6|776
1652875500000|2022-05-18 12:05:00|198961.2|198811.2|198974.2|198824.2|198999.1|198849.1|198932.8|198782.8|800
1652875800000|2022-05-18 12:10:00|198974.7|198824.7|198966.4|198816.4|198994.3|198844.3|198881.6|198746.4|785
1652876100000|2022-05-18 12:15:00|198963.8|198813.8|198959.2|198809.2|198981.6|198831.6|198905.8|198755.8|781
1652876400000|2022-05-18 12:20:00|198958|198808|199046.6|198896.6|199051.3|198935.5|198876.5|198726.5|720
1652876700000|2022-05-18 12:25:00|199046.3|198896.3|198823|198673|199089.5|198958.4|198818.4|198668.4|814
1652877000000|2022-05-18 12:30:00|198817.7|198667.7|198922.6|198772.6|198958.1|198808.1|198790.7|198640.7|676
1652877300000|2022-05-18 12:35:00|198923.8|198773.8|199066.2|198916.2|199068.3|198919.7|198893.2|198773.4|726
1652877600000|2022-05-18 12:40:00|199016.9|198966.9|199042|198892|199070.6|198967.4|198954.3|198804.3|801
1652877900000|2022-05-18 12:45:00|199041.6|198891.6|199127|198977|199135.5|198985.5|198973.9|198870.3|817
1652878200000|2022-05-18 12:50:00|199127.4|198977.4|199133.7|198983.7|199159|199009|199111.6|198961.6|822
1652878500000|2022-05-18 12:55:00|199133.9|198983.9|199234.9|199084.9|199276.4|199126.4|199111.2|198961.2|736
1652878800000|2022-05-18 13:00:00|199236.5|199086.5|199208|199058|199247.1|199097.1|198991.7|198841.7|840
1652879100000|2022-05-18 13:05:00|199206.9|199056.9|199061.4|198911.4|199209.4|199059.4|199057.6|198907.6|827
1652879400000|2022-05-18 13:10:00|199061.2|198911.2|199056.5|198906.5|199084.1|198934.1|199025.5|198875.5|877
1652879700000|2022-05-18 13:15:00|199061|198911|199194|199044|199220.7|199070.7|199014|198864|872
1652880000000|2022-05-18 13:20:00|199193.4|199043.4|199267.9|199117.9|199277.2|199127.2|199171.7|199021.7|730
1652880300000|2022-05-18 13:25:00|199253.3|199103.3|199270.9|199120.9|199300|199150.5|199200.5|199054.9|613
1652880600000|2022-05-18 13:30:00|199271|199121|199180.1|199030.1|199282.6|199163.2|199145.2|198995.2|1013
1652880900000|2022-05-18 13:35:00|199183|199033|199218.9|199068.9|199220.1|199070.1|199109.2|198959.2|970
1652881200000|2022-05-18 13:40:00|199218.6|199068.6|199242.4|199092.4|199246.4|199096.4|199118.2|198968.2|960
1652881500000|2022-05-18 13:45:00|199244.3|199094.3|199174.8|199024.8|199283.4|199133.4|199161.8|199011.8|980
1652881800000|2022-05-18 13:50:00|199174.9|199024.9|199159.2|199009.2|199232.1|199131.2|199065.5|198962|959
1652882100000|2022-05-18 13:55:00|199159|199009|199472.1|199322.1|199484|199374.7|199147.9|198997.9|988
1652882400000|2022-05-18 14:00:00|199400.8|199350.8|199624.5|199474.5|199631|199481|199400.8|199253.7|931
1652882700000|2022-05-18 14:05:00|199624.2|199474.2|199700.3|199550.3|199740.8|199590.8|199563.1|199448|883
1652883000000|2022-05-18 14:10:00|199710.1|199560.1|199735.5|199585.5|199758.5|199608.5|199679.7|199529.7|847
1652883300000|2022-05-18 14:15:00|199734.7|199584.7|199702.3|199552.3|199768.6|199666.3|199571.1|199469.6|1010
1652883600000|2022-05-18 14:20:00|199701.2|199551.2|199730.4|199580.4|199743.4|199593.4|199535.4|199436.7|889
1652883900000|2022-05-18 14:25:00|199730.8|199580.8|199892.3|199742.3|199892.7|199742.7|199724.3|199574.3|909
1652884200000|2022-05-18 14:30:00|199890.9|199740.9|199771.2|199621.2|199903.5|199753.5|199762.5|199612.5|896
1652884500000|2022-05-18 14:35:00|199771.8|199621.8|200007.2|199857.2|200007.2|199857.2|199759|199609|910
1652884800000|2022-05-18 14:40:00|200005.9|199855.9|199922.2|199772.2|200095.1|199969.8|199905.7|199755.7|899
1652885100000|2022-05-18 14:45:00|199922.1|199772.1|199961.4|199811.4|199988.7|199852.6|199847.3|199697.3|871
1652885400000|2022-05-18 14:50:00|199962.4|199812.4|199877.9|199727.9|200018.8|199868.8|199723.2|199592.8|903
1652885700000|2022-05-18 14:55:00|199879|199729|199923.4|199773.4|199945.8|199826.5|199778.2|199628.2|1070
1652886000000|2022-05-18 15:00:00|199925.6|199775.6|200047.3|199897.3|200067.3|199966|199892.8|199753.1|964
1652886300000|2022-05-18 15:05:00|200047.4|199897.4|200065.1|199915.1|200077.7|199963.8|199981.2|199853.2|740
1652886600000|2022-05-18 15:10:00|200065.4|199915.4|200084.8|199934.8|200122.6|200018.8|200065.1|199915.1|622
1652886900000|2022-05-18 15:15:00|200084.6|199934.6|200138.3|199988.3|200216.6|200066.6|199983.7|199837.1|838
1652887200000|2022-05-18 15:20:00|200140|199990|200150.5|200000.5|200175.4|200053.6|200103.6|199971.3|734
1652887500000|2022-05-18 15:25:00|200151.1|200001.1|200108.1|199958.1|200151.1|200001.1|200023.3|199873.3|813
1652887800000|2022-05-18 15:30:00|200107.9|199957.9|200028.8|199878.8|200140.9|200026.2|199981.7|199831.7|858
1652888100000|2022-05-18 15:35:00|200028.4|199878.4|199897.7|199747.7|200055.1|199905.1|199894.1|199744.1|948
1652888400000|2022-05-18 15:40:00|199893.1|199743.1|199843.8|199693.8|199908|199773.6|199723.2|199605|873
1652888700000|2022-05-18 15:45:00|199841.4|199691.4|199907.3|199757.3|199947.3|199818.1|199810.1|199683.7|864
1652889000000|2022-05-18 15:50:00|199902.8|199752.8|199860.6|199810.6|199923.7|199812.6|199839.6|199689.6|743
1652889300000|2022-05-18 15:55:00|199862|199812|200021.2|199871.2|200024.2|199874.2|199861.5|199723.4|797
1652889600000|2022-05-18 16:00:00|200018.8|199868.8|199988.2|199838.2|200096|199982.9|199982.9|199833.5|791
1652889900000|2022-05-18 16:05:00|199988.1|199838.1|200021.9|199871.9|200044|199894|199986.2|199836.2|643
1652890200000|2022-05-18 16:10:00|200019|199869|200033.9|199883.9|200087.7|199937.7|199966|199850.5|798
1652890500000|2022-05-18 16:15:00|200032.1|199882.1|200029.7|199879.7|200063.1|199927.3|199974.4|199826.5|641
1652890800000|2022-05-18 16:20:00|200029.5|199879.5|200092|199942|200144.1|200036.8|200009.8|199859.8|763
1652891100000|2022-05-18 16:25:00|200092.6|199942.6|200084.6|199934.6|200098.9|199948.9|200059.4|199909.4|686
1652891400000|2022-05-18 16:30:00|200083.9|199933.9|200044.3|199894.3|200182.4|200032.4|200006.9|199893.1|769
1652891700000|2022-05-18 16:35:00|200044.1|199894.1|199919.4|199769.4|200048|199924.1|199890.8|199755.2|841
1652892000000|2022-05-18 16:40:00|199917.9|199767.9|199875.4|199725.4|199962.6|199812.6|199839.1|199689.1|810
1652892300000|2022-05-18 16:45:00|199876.7|199726.7|199798.8|199648.8|199925|199775|199753.7|199603.7|825
1652892600000|2022-05-18 16:50:00|199798.6|199648.6|199699.7|199549.7|199802.5|199652.5|199646|199544.6|661
1652892900000|2022-05-18 16:55:00|199696.4|199546.4|199744.7|199594.7|199760.9|199628.4|199633.4|199516.1|665
1652893200000|2022-05-18 17:00:00|199744.8|199594.8|199828.9|199678.9|199876.3|199726.3|199732.5|199582.5|742
1652893500000|2022-05-18 17:05:00|199833.6|199683.6|199919.2|199769.2|199944.8|199837.1|199773|199667.2|717
1652893800000|2022-05-18 17:10:00|199919.3|199769.3|199938.5|199788.5|199967.7|199817.7|199904.8|199754.8|726
1652894100000|2022-05-18 17:15:00|199938.6|199788.6|200086.2|199936.2|200104.6|200000|199904|199754|917
1652894400000|2022-05-18 17:20:00|200088.9|199938.9|199965.4|199815.4|200094.5|199944.5|199879.1|199748.6|828
1652894700000|2022-05-18 17:25:00|199964.5|199814.5|199989.7|199839.7|199997.7|199847.7|199923.8|199773.8|767
1652895000000|2022-05-18 17:30:00|199989.3|199839.3|199940.7|199790.7|200004.9|199854.9|199925.1|199775.1|775
1652895300000|2022-05-18 17:35:00|199940.3|199790.3|200018.4|199868.4|200018.4|199868.4|199897.2|199762.6|731
1652895600000|2022-05-18 17:40:00|200018.2|199868.2|200118.3|199968.3|200139.2|199994.7|200011.5|199861.5|828
1652895900000|2022-05-18 17:45:00|200117.9|199967.9|200214.8|200064.8|200289.5|200154.3|200074|199924|910
1652896200000|2022-05-18 17:50:00|200207.3|200057.3|200239.3|200089.3|200392.5|200242.5|200199.3|200049.3|872
1652896500000|2022-05-18 17:55:00|200239.2|200089.2|200226.1|200076.1|200329.5|200179.5|200220.1|200070.1|772
1652896800000|2022-05-18 18:00:00|200226.5|200076.5|200274.1|200124.1|200368.6|200218.6|200169.5|200019.5|818
1652897100000|2022-05-18 18:05:00|200270.1|200120.1|200306.9|200156.9|200364.7|200214.7|200266|200116|751
1652897400000|2022-05-18 18:10:00|200308.1|200158.1|200327.5|200177.5|200336.8|200186.8|200241.1|200091.1|838
1652897700000|2022-05-18 18:15:00|200332.3|200182.3|200204.7|200054.7|200360.2|200210.2|200179.1|200029.1|816
1652898000000|2022-05-18 18:20:00|200206.7|200056.7|200225.9|200075.9|200246.3|200096.3|200114.5|199964.5|778
1652898300000|2022-05-18 18:25:00|200225.7|200075.7|200195.9|200045.9|200243.7|200093.7|200141.5|200024.2|753
1652898600000|2022-05-18 18:30:00|200174.9|200024.9|200266.5|200116.5|200281.7|200131.7|200139|199989|790
1652898900000|2022-05-18 18:35:00|200266|200116|200284.2|200134.2|200365.5|200241.9|200223|200108.3|736
1652899200000|2022-05-18 18:40:00|200282.5|200132.5|200308.5|200158.5|200320.6|200176.5|200195.2|200065.4|774
1652899500000|2022-05-18 18:45:00|200308.3|200158.3|200433.7|200283.7|200544.6|200394.6|200261.2|200156|825
1652899800000|2022-05-18 18:50:00|200433.8|200283.8|200527.3|200377.3|200554.4|200404.4|200394.6|200246.4|799
1652900100000|2022-05-18 18:55:00|200526.1|200376.1|200573.1|200423.1|200596.9|200446.9|200494.9|200344.9|764
1652900400000|2022-05-18 19:00:00|200571.3|200421.3|200571.6|200421.6|200629.8|200479.8|200521.1|200371.1|942
1652900700000|2022-05-18 19:05:00|200573.3|200423.3|200453.8|200303.8|200574.7|200424.7|200399.9|200249.9|936
1652901000000|2022-05-18 19:10:00|200451.9|200301.9|200507.3|200357.3|200508.5|200362.5|200392.9|200242.9|887
1652901300000|2022-05-18 19:15:00|200507.7|200357.7|200440.1|200290.1|200512.2|200362.2|200412.1|200262.1|809
1652901600000|2022-05-18 19:20:00|200442.1|200292.1|200582.7|200432.7|200588.4|200438.4|200418.2|200268.2|835
1652901900000|2022-05-18 19:25:00|200581.9|200431.9|200620.5|200470.5|200620.5|200470.5|200540.8|200390.8|683
1652902200000|2022-05-18 19:30:00|200619.9|200469.9|200579.3|200429.3|200639.5|200489.5|200566.6|200416.6|788
1652902500000|2022-05-18 19:35:00|200575|200425|200415.2|200265.2|200605.8|200455.8|200406|200256|799
1652902800000|2022-05-18 19:40:00|200414.5|200264.5|200454|200304|200475.7|200325.7|200401.6|200251.6|936
1652903100000|2022-05-18 19:45:00|200452.4|200302.4|200510.1|200360.1|200563.9|200413.9|200432.1|200282.1|1006
1652903400000|2022-05-18 19:50:00|200500.3|200350.3|200566.4|200416.4|200622.4|200472.4|200423.2|200273.2|1014
1652903700000|2022-05-18 19:55:00|200561.1|200411.1|200530.5|200380.5|200620|200470|200530|200380|1047
1652904000000|2022-05-18 20:00:00|200534.4|200384.4|200710.2|200560.2|200714.9|200564.9|200499|200349|860
1652904300000|2022-05-18 20:05:00|200710.4|200560.4|200842.6|200692.6|200862.7|200712.7|200705|200555|770
1652904600000|2022-05-18 20:10:00|200844.3|200694.3|200816.6|200666.6|200866.7|200716.7|200804.5|200654.5|419
1652904900000|2022-05-18 20:15:00|200815.6|200665.6|200760.6|200610.6|200821.1|200671.1|200738.6|200588.6|494
1652905200000|2022-05-18 20:20:00|200761.4|200611.4|200716.3|200566.3|200772.8|200622.8|200714.4|200564.4|461
1652905500000|2022-05-18 20:25:00|200716.4|200566.4|200692.2|200542.2|200739.6|200589.6|200679.9|200529.9|433
1652905800000|2022-05-18 20:30:00|200692.5|200542.5|200556.8|200406.8|200698.5|200548.5|200552.9|200402.9|504
1652906100000|2022-05-18 20:35:00|200556|200406|200558.1|200408.1|200612.2|200462.2|200519.9|200369.9|544
1652906400000|2022-05-18 20:40:00|200552|200402|200680.1|200530.1|200693.1|200543.1|200547.1|200397.1|565
1652906700000|2022-05-18 20:45:00|200682.9|200532.9|200607.4|200457.4|200701.9|200551.9|200598|200448|468
1652907000000|2022-05-18 20:50:00|200605.1|200455.1|200507.1|200357.1|200616.3|200466.3|200469.7|200319.7|569
1652907300000|2022-05-18 20:55:00|200502.4|200352.4|200563.5|200253.5|200661.7|200435.5|200477.4|200216.5|715
1652907600000|2022-05-18 21:00:00|200564.2|200254.2|200625.9|200315.9|200636.1|200326.1|200564.2|200254.2|132
1652907900000|2022-05-18 21:05:00|200656.7|200346.7|200671.5|200361.5|200696.8|200386.8|200625.7|200315.7|197
1652908200000|2022-05-18 21:10:00|200674|200364|200635.7|200325.7|200706.9|200396.9|200555.1|200245.1|209
1652908500000|2022-05-18 21:15:00|200644.4|200334.4|200689.6|200379.6|200713.9|200403.9|200514.9|200204.9|159
1652908800000|2022-05-18 21:20:00|200627.6|200317.6|200691.7|200381.7|200710.6|200400.6|200500.2|200190.2|146
1652909100000|2022-05-18 21:25:00|200693|200383|200558.4|200248.4|200725.3|200415.3|200517.1|200207.1|285
1652909400000|2022-05-18 21:30:00|200563|200253|200550.4|200240.4|200614.2|200304.2|200464.5|200154.5|292
1652909700000|2022-05-18 21:35:00|200557.4|200247.4|200557.1|200247.1|200607.9|200297.9|200459.5|200149.5|268
1652910000000|2022-05-18 21:40:00|200552.5|200242.5|200587.1|200277.1|200604.5|200294.5|200472.2|200162.2|245
1652910300000|2022-05-18 21:45:00|200516.7|200206.7|200513.1|200203.1|200593.6|200283.6|200470.9|200160.9|316
1652910600000|2022-05-18 21:50:00|200501.6|200191.6|200530.5|200220.5|200625.5|200315.5|200449|200139|454
1652910900000|2022-05-18 21:55:00|200536.7|200226.7|200540.8|200230.8|200566.1|200256.1|200465.8|200155.8|426
1652911200000|2022-05-18 22:00:00|200532.7|200222.7|200623.7|200355.4|200750.2|200440.2|200500.8|200190.8|739
1652911500000|2022-05-18 22:05:00|200619.3|200346.1|200571|200421|200653.2|200431.8|200546.4|200312.8|449
1652911800000|2022-05-18 22:10:00|200573.9|200423.9|200490.8|200340.8|200636.6|200430|200480|200247.9|516
1652912100000|2022-05-18 22:15:00|200512.2|200362.2|200418.7|200268.7|200588.9|200383.1|200401|200193|576
1652912400000|2022-05-18 22:20:00|200420.3|200270.3|200447.3|200297.3|200539.5|200309.4|200413|200197|535
1652912700000|2022-05-18 22:25:00|200447.7|200297.7|200451.4|200301.4|200528.6|200319.9|200410.6|200186.9|380
1652913000000|2022-05-18 22:30:00|200533|200231.8|200431.4|200281.4|200584.7|200370.5|200419.2|200230.7|476
1652913300000|2022-05-18 22:35:00|200432.2|200282.2|200463.2|200313.2|200536.7|200326.4|200400.8|200207.3|459
1652913600000|2022-05-18 22:40:00|200463.8|200313.8|200394.5|200244.5|200547|200331.1|200384.7|200178.2|448
1652913900000|2022-05-18 22:45:00|200396.3|200246.3|200446.7|200296.7|200447|200297|200364.6|200214.6|435
1652914200000|2022-05-18 22:50:00|200446.3|200296.3|200435.2|200285.2|200581|200350.4|200432.9|200267.5|401
1652914500000|2022-05-18 22:55:00|200431.4|200281.4|200362.1|200212.1|200433.9|200283.9|200327.9|200177.9|607
1652914800000|2022-05-18 23:00:00|200368.6|200218.6|200414.6|200264.6|200420|200270|200349.5|200199.5|544
1652915100000|2022-05-18 23:05:00|200412.2|200262.2|200457.8|200307.8|200476.4|200326.4|200397.9|200247.9|546
1652915400000|2022-05-18 23:10:00|200461.7|200311.7|200502.7|200352.7|200523.3|200373.3|200453.7|200303.7|512
1652915700000|2022-05-18 23:15:00|200502.9|200352.9|200499.8|200349.8|200533.1|200383.1|200474.3|200324.3|363
1652916000000|2022-05-18 23:20:00|200501.9|200351.9|200481.6|200331.6|200507|200357|200466.9|200316.9|297
1652916300000|2022-05-18 23:25:00|200477.8|200327.8|200394|200244|200513.1|200363.1|200388.2|200238.2|333
1652916600000|2022-05-18 23:30:00|200391.9|200241.9|200345.4|200195.4|200423.8|200273.8|200306.2|200156.2|607
1652916900000|2022-05-18 23:35:00|200339.9|200189.9|200421|200271|200430.9|200280.9|200282.3|200132.3|468
1652917200000|2022-05-18 23:40:00|200422|200272|200379.9|200229.9|200435.2|200285.2|200374.5|200224.5|462
1652917500000|2022-05-18 23:45:00|200379.2|200229.2|200424.7|200274.7|200430.1|200280.1|200340.4|200190.4|356
1652917800000|2022-05-18 23:50:00|200425.2|200275.2|200423|200273|200448.1|200298.1|200413|200263|356
1652918100000|2022-05-18 23:55:00|200424.4|200274.4|200512.5|200362.5|200518.6|200368.6|200396.1|200246.1|555
1652918400000|2022-05-19 00:00:00|200515.7|200365.7|200443.4|200293.4|200517.6|200367.6|200432.6|200282.6|612
1652918700000|2022-05-19 00:05:00|200445.2|200295.2|200331|200181|200504.6|200354.6|200316.3|200166.3|670
1652919000000|2022-05-19 00:10:00|200331.3|200181.3|200422.2|200272.2|200423.9|200273.9|200319.9|200169.9|594
1652919300000|2022-05-19 00:15:00|200423.3|200273.3|200360.9|200210.9|200430.3|200280.3|200355.2|200205.2|623
1652919600000|2022-05-19 00:20:00|200361.5|200211.5|200307.6|200157.6|200406.2|200256.2|200305.9|200155.9|582
1652919900000|2022-05-19 00:25:00|200303.2|200153.2|200298.1|200148.1|200372.5|200222.5|200287.8|200137.8|534
1652920200000|2022-05-19 00:30:00|200297.9|200147.9|200268.2|200118.2|200372.6|200222.6|200262.7|200112.7|471
1652920500000|2022-05-19 00:35:00|200265.4|200115.4|200307|200157|200328.9|200178.9|200251.9|200101.9|523
1652920800000|2022-05-19 00:40:00|200307.9|200157.9|200237.8|200087.8|200310.9|200160.9|200229.1|200079.1|707
1652921100000|2022-05-19 00:45:00|200237.5|200087.5|200242.5|200092.5|200278|200128|200225.8|200075.8|643
1652921400000|2022-05-19 00:50:00|200243.2|200093.2|200311|200161|200314.5|200164.5|200221.5|200071.5|752
1652921700000|2022-05-19 00:55:00|200311.2|200161.2|200291.8|200141.8|200375|200225|200278.2|200128.2|803
1652922000000|2022-05-19 01:00:00|200288|200138|200250|200100|200338.3|200188.3|200237.4|200087.4|702
1652922300000|2022-05-19 01:05:00|200250.7|200100.7|200304.2|200154.2|200337.5|200187.5|200212|200062|674
1652922600000|2022-05-19 01:10:00|200303.5|200153.5|200239.3|200089.3|200318.5|200168.5|200204|200054|590
1652922900000|2022-05-19 01:15:00|200239.6|200089.6|200248.6|200098.6|200266.2|200116.2|200206|200056|507
1652923200000|2022-05-19 01:20:00|200249.2|200099.2|200335.9|200185.9|200335.9|200185.9|200245.3|200095.3|574
1652923500000|2022-05-19 01:25:00|200336.1|200186.1|200333.1|200183.1|200370.4|200220.4|200318|200168|573
1652923800000|2022-05-19 01:30:00|200332.1|200182.1|200331.1|200181.1|200465.8|200315.8|200289.7|200139.7|760
1652924100000|2022-05-19 01:35:00|200331.3|200181.3|200369.4|200219.4|200404.4|200254.4|200283.3|200133.3|648
1652924400000|2022-05-19 01:40:00|200369.5|200219.5|200448.7|200298.7|200492.4|200342.4|200340.6|200190.6|662
1652924700000|2022-05-19 01:45:00|200448.4|200298.4|200371.8|200221.8|200450.3|200300.3|200339.3|200189.3|608
1652925000000|2022-05-19 01:50:00|200372.1|200222.1|200337|200187|200393.2|200243.2|200292.1|200142.1|679
1652925300000|2022-05-19 01:55:00|200338.1|200188.1|200338.8|200188.8|200363.6|200213.6|200292.5|200142.5|658
1652925600000|2022-05-19 02:00:00|200335.3|200185.3|200270.7|200120.7|200370.9|200220.9|200244.9|200094.9|669
1652925900000|2022-05-19 02:05:00|200270.4|200120.4|200239.1|200089.1|200299.6|200149.6|200191|200041|524
1652926200000|2022-05-19 02:10:00|200237.8|200087.8|200223.1|200073.1|200250.2|200100.2|200188.1|200038.1|560
1652926500000|2022-05-19 02:15:00|200225.8|200075.8|200222.9|200072.9|200251.1|200101.1|200207.7|200057.7|460
1652926800000|2022-05-19 02:20:00|200223.8|200073.8|200224.1|200074.1|200245.1|200095.1|200206.8|200056.8|489
1652927100000|2022-05-19 02:25:00|200223.7|200073.7|200212.3|200062.3|200231.1|200081.1|200193.8|200043.8|464
1652927400000|2022-05-19 02:30:00|200224.1|200074.1|200192.8|200042.8|200224.1|200074.1|200174|200024|445
1652927700000|2022-05-19 02:35:00|200193.2|200043.2|200153|200003|200224.3|200074.3|200137|199987|488
1652928000000|2022-05-19 02:40:00|200151.7|200001.7|200045.4|199895.4|200156|200006|200029.3|199879.3|603
1652928300000|2022-05-19 02:45:00|200048.2|199898.2|200003.4|199853.4|200052.1|199902.1|199880.1|199730.1|767
1652928600000|2022-05-19 02:50:00|200000.9|199850.9|199955.3|199805.3|200017.5|199867.5|199936.4|199786.4|535
1652928900000|2022-05-19 02:55:00|199953.7|199803.7|199866.5|199716.5|199975|199825|199864.5|199714.5|585
1652929200000|2022-05-19 03:00:00|199866|199716|199799.2|199649.2|199883.4|199733.4|199793.7|199643.7|577
1652929500000|2022-05-19 03:05:00|199799.7|199649.7|199801.7|199651.7|199849.8|199699.8|199685.5|199535.5|692
1652929800000|2022-05-19 03:10:00|199801.1|199651.1|199828.6|199678.6|199862.7|199712.7|199793.5|199643.5|659
1652930100000|2022-05-19 03:15:00|199829.9|199679.9|199829.5|199679.5|199850.5|199700.5|199785|199635|531
1652930400000|2022-05-19 03:20:00|199830.2|199680.2|199808|199658|199898.2|199748.2|199743.3|199593.3|616
1652930700000|2022-05-19 03:25:00|199806.9|199656.9|199814|199664|199828.5|199678.5|199718.4|199568.4|667
1652931000000|2022-05-19 03:30:00|199813.5|199663.5|199835.2|199685.2|199844.7|199694.7|199792.4|199642.4|487
1652931300000|2022-05-19 03:35:00|199834.9|199684.9|199823.4|199673.4|199860|199710|199769.2|199619.2|626
1652931600000|2022-05-19 03:40:00|199824.3|199674.3|199818.5|199668.5|199867.3|199717.3|199767.1|199617.1|595
1652931900000|2022-05-19 03:45:00|199819.7|199669.7|199756.2|199606.2|199838.7|199688.7|199746.1|199596.1|548
1652932200000|2022-05-19 03:50:00|199755.5|199605.5|199793.9|199643.9|199820.3|199670.3|199742.5|199592.5|503
1652932500000|2022-05-19 03:55:00|199794.3|199644.3|199754.3|199604.3|199795.8|199645.8|199737.7|199587.7|419
1652932800000|2022-05-19 04:00:00|199753.3|199603.3|199745.4|199595.4|199780.8|199630.8|199740.7|199590.7|359
1652933100000|2022-05-19 04:05:00|199745.3|199595.3|199731.8|199581.8|199785.9|199635.9|199682.6|199532.6|512
1652933400000|2022-05-19 04:10:00|199732.6|199582.6|199715.1|199565.1|199733.1|199583.1|199687.1|199537.1|592
1652933700000|2022-05-19 04:15:00|199714.7|199564.7|199719.5|199569.5|199733.4|199583.4|199702|199552|588
1652934000000|2022-05-19 04:20:00|199719.8|199569.8|199760.4|199610.4|199788.7|199638.7|199715.1|199565.1|547
1652934300000|2022-05-19 04:25:00|199758|199608|199809.3|199659.3|199819.8|199669.8|199751.4|199601.4|371
1652934600000|2022-05-19 04:30:00|199808.3|199658.3|199847.2|199697.2|199879.2|199729.2|199805.1|199655.1|443
1652934900000|2022-05-19 04:35:00|199848.6|199698.6|199882.9|199732.9|199897.2|199747.2|199836.1|199686.1|436
1652935200000|2022-05-19 04:40:00|199884.7|199734.7|199810.7|199660.7|199904|199754|199801.9|199651.9|498
1652935500000|2022-05-19 04:45:00|199809.1|199659.1|199755.1|199605.1|199816.9|199666.9|199735.5|199585.5|488
1652935800000|2022-05-19 04:50:00|199753.3|199603.3|199758|199608|199781.5|199631.5|199730.4|199580.4|339
1652936100000|2022-05-19 04:55:00|199753|199603|199793|199643|199797.2|199647.2|199753|199603|417
1652936400000|2022-05-19 05:00:00|199792.7|199642.7|199790.7|199640.7|199838.1|199688.1|199742.1|199592.1|567
1652936700000|2022-05-19 05:05:00|199791.1|199641.1|199783.8|199633.8|199803.3|199653.3|199741|199591|433
1652937000000|2022-05-19 05:10:00|199787.8|199637.8|199832.5|199682.5|199863.9|199713.9|199748|199598|433
1652937300000|2022-05-19 05:15:00|199829.2|199679.2|199855.4|199705.4|199880.3|199730.3|199796.4|199646.4|475
1652937600000|2022-05-19 05:20:00|199851.1|199701.1|199840.8|199690.8|199862.6|199712.6|199800.7|199650.7|540
1652937900000|2022-05-19 05:25:00|199839.2|199689.2|199899.8|199749.8|199915.5|199765.5|199814.3|199664.3|596
1652938200000|2022-05-19 05:30:00|199899.3|199749.3|200018.1|199868.1|200025.9|199875.9|199883.7|199733.7|665
1652938500000|2022-05-19 05:35:00|200018.3|199868.3|200127.1|199977.1|200134.8|199984.8|200008.8|199858.8|614
1652938800000|2022-05-19 05:40:00|200127|199977|200094.8|199944.8|200142.3|199992.3|200080.6|199930.6|563
1652939100000|2022-05-19 05:45:00|200094.2|199944.2|200137.5|199987.5|200140.7|199990.7|200032|199882|422
1652939400000|2022-05-19 05:50:00|200137.6|199987.6|200155.3|200005.3|200170.5|200020.5|200121.7|199971.7|483
1652939700000|2022-05-19 05:55:00|200154.6|200004.6|200158.2|200008.2|200170.8|200020.8|200122|199972|748
1652940000000|2022-05-19 06:00:00|200154|200004|200217.9|200067.9|200262.7|200112.7|200141|199991|825
1652940300000|2022-05-19 06:05:00|200217.7|200067.7|200121.2|199971.2|200265.7|200115.7|200121.2|199971.2|796
1652940600000|2022-05-19 06:10:00|200120.6|199970.6|200144.1|199994.1|200204.8|200054.8|200084.4|199934.4|789
1652940900000|2022-05-19 06:15:00|200144.4|199994.4|200203.5|200053.5|200216.3|200066.3|200100.7|199950.7|739
1652941200000|2022-05-19 06:20:00|200209.9|200059.9|200256.3|200106.3|200265.2|200115.2|200199.6|200049.6|692
1652941500000|2022-05-19 06:25:00|200253.8|200103.8|200301.2|200151.2|200334.4|200184.4|200210.1|200060.1|662
1652941800000|2022-05-19 06:30:00|200301.4|200151.4|200216|200066|200307.4|200157.4|200173.7|200023.7|677
1652942100000|2022-05-19 06:35:00|200215.9|200065.9|200199|200049|200244.1|200094.1|200164.4|200014.4|640
1652942400000|2022-05-19 06:40:00|200198.3|200048.3|200319.5|200169.5|200328.2|200178.2|200188.4|200038.4|683
1652942700000|2022-05-19 06:45:00|200319.7|200169.7|200343|200193|200383.3|200233.3|200292.2|200142.2|728
1652943000000|2022-05-19 06:50:00|200348.4|200198.4|200426.8|200276.8|200431.1|200281.1|200296.2|200146.2|916
1652943300000|2022-05-19 06:55:00|200423.6|200273.6|200399.1|200249.1|200423.6|200273.6|200359.3|200209.3|923
1652943600000|2022-05-19 07:00:00|200394.9|200244.9|200381.4|200231.4|200490.4|200340.4|200368|200218|882
1652943900000|2022-05-19 07:05:00|200380.2|200230.2|200444.8|200294.8|200497.9|200347.9|200304.8|200154.8|899
1652944200000|2022-05-19 07:10:00|200443.9|200293.9|200537.3|200387.3|200553.9|200403.9|200417.3|200267.3|865
1652944500000|2022-05-19 07:15:00|200539.3|200389.3|200461.8|200311.8|200551.3|200401.3|200451|200301|831
1652944800000|2022-05-19 07:20:00|200463|200313|200531.3|200381.3|200543|200393|200389.6|200239.6|910
1652945100000|2022-05-19 07:25:00|200533.5|200383.5|200524.3|200374.3|200545.6|200395.6|200436.4|200286.4|784
1652945400000|2022-05-19 07:30:00|200525.8|200375.8|200607.7|200457.7|200671.8|200521.8|200506.2|200356.2|859
1652945700000|2022-05-19 07:35:00|200609.6|200459.6|200754.4|200604.4|200778.6|200628.6|200587.7|200437.7|1010
1652946000000|2022-05-19 07:40:00|200756.3|200606.3|200541.3|200391.3|200812.1|200662.1|200535.8|200385.8|874
1652946300000|2022-05-19 07:45:00|200538.6|200388.6|200502.1|200352.1|200568.2|200418.2|200422.3|200272.3|796
1652946600000|2022-05-19 07:50:00|200501.5|200351.5|200436.2|200286.2|200507|200357|200435.1|200285.1|739
1652946900000|2022-05-19 07:55:00|200439|200289|200301.4|200151.4|200462.2|200312.2|200236.7|200086.7|861
1652947200000|2022-05-19 08:00:00|200301.6|200151.6|200310.6|200160.6|200354.7|200204.7|200261.9|200111.9|910
1652947500000|2022-05-19 08:05:00|200308.8|200158.8|200307.3|200157.3|200396.9|200246.9|200300.6|200150.6|901
1652947800000|2022-05-19 08:10:00|200307.2|200157.2|200199|200049|200386.1|200236.1|200197.7|200047.7|918
1652948100000|2022-05-19 08:15:00|200199.3|200049.3|200237.7|200087.7|200271.8|200121.8|200146.8|199996.8|764
1652948400000|2022-05-19 08:20:00|200234.4|200084.4|200250.4|200100.4|200342.8|200192.8|200227.4|200077.4|694
1652948700000|2022-05-19 08:25:00|200247.9|200097.9|200171|200021|200247.9|200097.9|200105.5|199955.5|848
1652949000000|2022-05-19 08:30:00|200170.9|200020.9|200243.2|200093.2|200248.2|200098.2|200118.3|199968.3|824
1652949300000|2022-05-19 08:35:00|200247.9|200097.9|200161.6|200011.6|200285.4|200135.4|200159.1|200009.1|780
1652949600000|2022-05-19 08:40:00|200162.8|200012.8|200158.2|200008.2|200206.3|200056.3|200151.9|200001.9|777
1652949900000|2022-05-19 08:45:00|200157.8|200007.8|200083.8|199933.8|200157.8|200007.8|200018.3|199868.3|784
1652950200000|2022-05-19 08:50:00|200085|199935|199964.9|199814.9|200088.4|199938.4|199914.1|199764.1|728
1652950500000|2022-05-19 08:55:00|199962.2|199812.2|200121.1|199971.1|200139.2|199989.2|199935|199785|863
1652950800000|2022-05-19 09:00:00|200120|199970|200169.2|200019.2|200234|200084|200118.8|199968.8|776
1652951100000|2022-05-19 09:05:00|200169.3|200019.3|200036.4|199886.4|200181.8|200031.8|200022.1|199872.1|701
1652951400000|2022-05-19 09:10:00|200033.6|199883.6|200158.5|200008.5|200231.6|200081.6|200027.6|199877.6|838
1652951700000|2022-05-19 09:15:00|200160.4|200010.4|200113.5|199963.5|200168.3|200018.3|200096.5|199946.5|707
1652952000000|2022-05-19 09:20:00|200114.8|199964.8|200146.1|199996.1|200156.3|200006.3|200068.4|199918.4|701
1652952300000|2022-05-19 09:25:00|200144.4|199994.4|200149.8|199999.8|200161.3|200011.3|200086.6|199936.6|812
1652952600000|2022-05-19 09:30:00|200149.4|199999.4|200122|199972|200223|200073|200109.8|199959.8|818
1652952900000|2022-05-19 09:35:00|200120.9|199970.9|200139.7|199989.7|200192.6|200042.6|200094.6|199944.6|777
1652953200000|2022-05-19 09:40:00|200139.8|199989.8|200162.2|200012.2|200188.6|200038.6|200131.2|199981.2|754
1652953500000|2022-05-19 09:45:00|200162.4|200012.4|200106.9|199956.9|200191.9|200041.9|200100.7|199950.7|781
1652953800000|2022-05-19 09:50:00|200105.8|199955.8|200091.4|199941.4|200141.7|199991.7|200085.8|199935.8|680
1652954100000|2022-05-19 09:55:00|200090.7|199940.7|200102.2|199952.2|200132|199982|200088.7|199938.7|802
1652954400000|2022-05-19 10:00:00|200101.7|199951.7|199989.6|199839.6|200157.6|200007.6|199977.2|199827.2|710
1652954700000|2022-05-19 10:05:00|199990.7|199840.7|199822.8|199672.8|199991|199841|199774.6|199624.6|707
1652955000000|2022-05-19 10:10:00|199823.7|199673.7|199768.3|199618.3|199823.7|199673.7|199761.2|199611.2|644
1652955300000|2022-05-19 10:15:00|199768.5|199618.5|199863.1|199713.1|199881.3|199731.3|199766.6|199616.6|670
1652955600000|2022-05-19 10:20:00|199859.8|199709.8|199822.6|199672.6|199873.3|199723.3|199810.1|199660.1|686
1652955900000|2022-05-19 10:25:00|199822.5|199672.5|199875.4|199725.4|199875.4|199725.4|199781|199631|609
1652956200000|2022-05-19 10:30:00|199874.8|199724.8|199949.3|199799.3|199993|199843|199872.8|199722.8|732
1652956500000|2022-05-19 10:35:00|199948.5|199798.5|199856.5|199706.5|199948.5|199798.5|199851.8|199701.8|666
1652956800000|2022-05-19 10:40:00|199858.3|199708.3|199709.4|199559.4|199864.8|199714.8|199702.2|199552.2|571
1652957100000|2022-05-19 10:45:00|199710|199560|199649.5|199499.5|199710|199560|199584.5|199434.5|717
1652957400000|2022-05-19 10:50:00|199650.8|199500.8|199575.3|199425.3|199718|199568|199558.9|199408.9|752
1652957700000|2022-05-19 10:55:00|199568.1|199418.1|199628.9|199478.9|199664|199514|199540.8|199390.8|927
1652958000000|2022-05-19 11:00:00|199627.6|199477.6|199720.3|199570.3|199725.9|199575.9|199498.2|199394.7|871
1652958300000|2022-05-19 11:05:00|199722|199572|199835.1|199685.1|199865.1|199715.1|199705.6|199555.6|921
1652958600000|2022-05-19 11:10:00|199836.4|199686.4|199781.5|199631.5|199920.4|199770.4|199777.8|199627.8|735
1652958900000|2022-05-19 11:15:00|199780.4|199630.4|199753.6|199603.6|199867.2|199717.2|199685.1|199535.1|803
1652959200000|2022-05-19 11:20:00|199753.8|199603.8|199715.2|199565.2|199788|199638|199635.5|199485.5|785
1652959500000|2022-05-19 11:25:00|199715.4|199565.4|199634.2|199484.2|199766.5|199616.5|199634|199484|824
1652959800000|2022-05-19 11:30:00|199632.4|199482.4|199667.3|199517.3|199726.9|199622|199630.4|199480.4|901
1652960100000|2022-05-19 11:35:00|199666.7|199516.7|199563.6|199413.6|199709.6|199588.5|199550.4|199400.4|863
1652960400000|2022-05-19 11:40:00|199562.2|199412.2|199500.5|199350.5|199584.3|199445.8|199478.7|199328.7|869
1652960700000|2022-05-19 11:45:00|199499.4|199349.4|199577.6|199427.6|199589.5|199478.9|199451|199322.7|856
1652961000000|2022-05-19 11:50:00|199577.8|199427.8|199563.4|199413.4|199587.6|199478.3|199505|199394.7|936
1652961300000|2022-05-19 11:55:00|199563|199413|199503.7|199353.7|199572.6|199422.6|199413.4|199312.7|793
1652961600000|2022-05-19 12:00:00|199503.8|199353.8|199514.5|199364.5|199531.1|199407.7|199421.7|199271.7|751
1652961900000|2022-05-19 12:05:00|199514.9|199364.9|199500.4|199350.4|199528|199391.9|199441.6|199322.5|489
1652962200000|2022-05-19 12:10:00|199500.2|199350.2|199639|199489|199657.6|199507.6|199464.1|199314.1|704
1652962500000|2022-05-19 12:15:00|199639.1|199489.1|199688.6|199538.6|199720.8|199615.5|199613|199486.9|721
1652962800000|2022-05-19 12:20:00|199687.5|199537.5|199601.6|199451.6|199692.2|199542.2|199520.2|199399.4|725
1652963100000|2022-05-19 12:25:00|199601.9|199451.9|199560.6|199410.6|199604.4|199454.4|199524.9|199374.9|688
1652963400000|2022-05-19 12:30:00|199559.4|199409.4|199471.6|199321.6|199613.5|199463.5|199437.7|199305.5|978
1652963700000|2022-05-19 12:35:00|199469|199319|199275.5|199125.5|199471.6|199323.3|199154|199048.1|1063
1652964000000|2022-05-19 12:40:00|199278.7|199128.7|199300.4|199150.4|199406.3|199256.3|199198.5|199087.4|966
1652964300000|2022-05-19 12:45:00|199300.6|199150.6|199299.4|199149.4|199367.8|199217.8|199168.8|199054.6|890
1652964600000|2022-05-19 12:50:00|199306.2|199156.2|199294.6|199144.6|199321.4|199192.5|199195.9|199048.8|975
1652964900000|2022-05-19 12:55:00|199294.5|199144.5|199157.4|199007.4|199294.5|199144.5|199079.9|198980|924
1652965200000|2022-05-19 13:00:00|199159.4|199009.4|199071.9|198921.9|199203.5|199053.5|199007.1|198896.2|963
1652965500000|2022-05-19 13:05:00|199071.8|198921.8|199049.2|198899.2|199122.4|198972.4|198981.8|198881.9|941
1652965800000|2022-05-19 13:10:00|199047.3|198897.3|198885.4|198735.4|199052.1|198940.8|198802.8|198652.8|1007
1652966100000|2022-05-19 13:15:00|198886|198736|198905.4|198755.4|198933.8|198785.8|198823.2|198673.2|962
1652966400000|2022-05-19 13:20:00|198904.9|198754.9|199028.5|198878.5|199030.3|198880.3|198790.1|198640.1|871
1652966700000|2022-05-19 13:25:00|199028.1|198878.1|199024.7|198874.7|199053.1|198903.1|198949.8|198799.8|899
1652967000000|2022-05-19 13:30:00|199025.9|198875.9|199030.7|198880.7|199035|198885|198839.5|198689.5|1117
1652967300000|2022-05-19 13:35:00|199026.8|198876.8|199169.9|199019.9|199266.8|199116.8|198990.6|198840.6|1091
1652967600000|2022-05-19 13:40:00|199168.3|199018.3|199320.8|199170.8|199346.7|199196.7|199050.9|198900.9|1061
1652967900000|2022-05-19 13:45:00|199318.7|199168.7|199448.5|199298.5|199463.6|199313.6|199211.7|199061.7|1073
1652968200000|2022-05-19 13:50:00|199448.6|199298.6|199287.6|199137.6|199467.4|199317.4|199284.7|199134.7|1042
1652968500000|2022-05-19 13:55:00|199289.7|199139.7|199282.3|199132.3|199367.1|199217.1|199170.9|199020.9|1010
1652968800000|2022-05-19 14:00:00|199291.3|199141.3|199246.5|199096.5|199316.4|199166.4|199106.1|198956.1|1092
1652969100000|2022-05-19 14:05:00|199245.9|199095.9|199394.6|199244.6|199461|199311|199219.5|199069.5|1102
1652969400000|2022-05-19 14:10:00|199395.8|199245.8|199257.6|199107.6|199410.9|199283.7|199191.1|199041.1|1076
1652969700000|2022-05-19 14:15:00|199259.3|199109.3|199354.9|199204.9|199371.7|199268.2|199179.8|199037.9|1087
1652970000000|2022-05-19 14:20:00|199352.6|199202.6|199157.7|199007.7|199378.6|199228.6|199117|198989.6|1076
1652970300000|2022-05-19 14:25:00|199159.6|199009.6|199309.1|199159.1|199349|199218.4|199136.3|199003.9|1077
1652970600000|2022-05-19 14:30:00|199312.9|199162.9|199441.5|199291.5|199489.5|199350.4|199286.1|199140.2|1083
1652970900000|2022-05-19 14:35:00|199441.8|199291.8|199702.4|199552.4|199778.1|199628.1|199353.9|199250.2|1051
1652971200000|2022-05-19 14:40:00|199653.5|199503.5|199684|199534|199860|199744.6|199627.1|199477.1|1092
1652971500000|2022-05-19 14:45:00|199682.5|199532.5|199727.5|199577.5|199772.7|199635.5|199573.7|199436.9|1053
1652971800000|2022-05-19 14:50:00|199725.8|199575.8|199455.8|199305.8|199829.5|199679.5|199454.8|199304.8|1064
1652972100000|2022-05-19 14:55:00|199456.8|199306.8|199473.6|199323.6|199514.8|199364.8|199375.2|199225.2|1139
1652972400000|2022-05-19 15:00:00|199475.1|199325.1|199719.7|199569.7|199724.1|199574.1|199407.1|199257.1|1082
1652972700000|2022-05-19 15:05:00|199719.4|199569.4|199483.7|199333.7|199825.1|199691.8|199481.5|199331.5|1049
1652973000000|2022-05-19 15:10:00|199483.9|199333.9|199533.1|199383.1|199562.7|199412.7|199368.5|199231.6|1053
1652973300000|2022-05-19 15:15:00|199534|199384|199459|199309|199616.8|199466.8|199410.6|199260.6|977
1652973600000|2022-05-19 15:20:00|199458.8|199308.8|199407.6|199257.6|199532.4|199382.4|199351.9|199224.4|930
1652973900000|2022-05-19 15:25:00|199409.7|199259.7|199429|199279|199507.7|199380|199351.5|199246.4|914
1652974200000|2022-05-19 15:30:00|199427.8|199277.8|199280.6|199130.6|199428.8|199286|199249.3|199099.3|953
1652974500000|2022-05-19 15:35:00|199281.4|199131.4|199168.3|199018.3|199336.8|199186.8|199115.6|199012.7|904
1652974800000|2022-05-19 15:40:00|199168|199018|199139.1|198989.1|199168|199055|199059.1|198909.1|978
1652975100000|2022-05-19 15:45:00|199140|198990|199241.5|199091.5|199241.5|199091.5|199094.2|198985.1|849
1652975400000|2022-05-19 15:50:00|199241.7|199091.7|199314.5|199164.5|199345.2|199195.2|199238.9|199088.9|807
1652975700000|2022-05-19 15:55:00|199315|199165|199318.6|199168.6|199373.5|199259.9|199280.9|199155.9|835
1652976000000|2022-05-19 16:00:00|199317.8|199167.8|199357.1|199207.1|199388.3|199287.5|199294.4|199144.4|764
1652976300000|2022-05-19 16:05:00|199359.6|199209.6|199351.2|199201.2|199427.7|199277.7|199297.8|199147.8|741
1652976600000|2022-05-19 16:10:00|199351.9|199201.9|199329.7|199179.7|199374.1|199267.6|199298.4|199148.4|795
1652976900000|2022-05-19 16:15:00|199329.8|199179.8|199375.9|199225.9|199379.2|199248|199258|199108|810
1652977200000|2022-05-19 16:20:00|199375.6|199225.6|199325.1|199175.1|199428.2|199281.4|199308.7|199158.7|895
1652977500000|2022-05-19 16:25:00|199322.9|199172.9|199102.9|198952.9|199329.1|199179.1|199043.5|198930.6|798
1652977800000|2022-05-19 16:30:00|199098.4|198948.4|199267.8|199117.8|199269.3|199119.3|199064.8|198914.8|845
1652978100000|2022-05-19 16:35:00|199265.9|199115.9|199257.5|199107.5|199299|199149|199165.9|199015.9|711
1652978400000|2022-05-19 16:40:00|199261.6|199111.6|199341|199191|199355.3|199249.4|199232|199090.4|779
1652978700000|2022-05-19 16:45:00|199347.9|199197.9|199313.7|199163.7|199357.1|199248.9|199266|199159.7|681
1652979000000|2022-05-19 16:50:00|199314.2|199164.2|199320.8|199170.8|199324.8|199215.5|199211.3|199107.5|780
1652979300000|2022-05-19 16:55:00|199318.5|199168.5|199188.9|199038.9|199332.8|199202.5|199146.9|199035.7|742
1652979600000|2022-05-19 17:00:00|199187.4|199037.4|199218.4|199068.4|199284.7|199134.7|199165.7|199015.7|791
1652979900000|2022-05-19 17:05:00|199218.7|199068.7|199207.9|199057.9|199267.7|199117.7|199160.8|199010.8|903
1652980200000|2022-05-19 17:10:00|199206.1|199056.1|199329.5|199179.5|199357.2|199250.5|199196.8|199046.8|886
1652980500000|2022-05-19 17:15:00|199330.3|199180.3|199281.8|199131.8|199409.1|199302.5|199231.1|199126.3|922
1652980800000|2022-05-19 17:20:00|199282|199132|199225.3|199075.3|199316.1|199166.1|199184|199068.6|885
1652981100000|2022-05-19 17:25:00|199223.2|199073.2|199245.3|199095.3|199283|199178.9|199164.2|199014.2|830
1652981400000|2022-05-19 17:30:00|199243.9|199093.9|199163.2|199013.2|199292.9|199151.1|199113|198963|761
1652981700000|2022-05-19 17:35:00|199161.7|199011.7|199143.9|198993.9|199257.4|199107.4|199114.2|198964.2|805
1652982000000|2022-05-19 17:40:00|199142.5|198992.5|199126.5|198976.5|199180.2|199034.2|199063.4|198945.7|738
1652982300000|2022-05-19 17:45:00|199126.6|198976.6|199232.8|199082.8|199243|199093|199058.2|198957.4|815
1652982600000|2022-05-19 17:50:00|199230.4|199080.4|199130.1|198980.1|199234.6|199084.6|199070.7|198971.2|820
1652982900000|2022-05-19 17:55:00|199129.6|198979.6|199000.5|198850.5|199132.9|199035.9|198952|198829.2|960
1652983200000|2022-05-19 18:00:00|198996.1|198846.1|199114.6|198964.6|199120.6|198970.6|198995.3|198845.3|950
1652983500000|2022-05-19 18:05:00|199114.8|198964.8|199026.6|198876.6|199158.1|199035.6|199021.9|198871.9|913
1652983800000|2022-05-19 18:10:00|199025.3|198875.3|199066.7|198916.7|199118|198968|198990.2|198854.6|922
1652984100000|2022-05-19 18:15:00|199068.2|198918.2|199073.8|198923.8|199073.8|198976|198976.8|198838|842
1652984400000|2022-05-19 18:20:00|199073.7|198923.7|199012.9|198862.9|199130.4|199016.3|198954.5|198849.8|879
1652984700000|2022-05-19 18:25:00|199010.8|198860.8|198882.8|198832.8|199087.9|198937.9|198865.6|198767.2|895
1652985000000|2022-05-19 18:30:00|198875.7|198825.7|199028.5|198878.5|199030.8|198880.8|198875.7|198759.1|841
1652985300000|2022-05-19 18:35:00|199028.3|198878.3|199063.3|198913.3|199068.7|198918.7|198974.8|198824.8|727
1652985600000|2022-05-19 18:40:00|199066.4|198916.4|199068.3|198918.3|199171|199021|199034.4|198884.4|846
1652985900000|2022-05-19 18:45:00|199066.6|198916.6|198997.8|198847.8|199134.8|198994.1|198997.8|198847.8|849
1652986200000|2022-05-19 18:50:00|199001.4|198851.4|199084.8|198934.8|199127.5|198977.5|198959.3|198809.3|940
1652986500000|2022-05-19 18:55:00|199086.9|198936.9|199201|199051|199244.8|199094.8|199085|198935|875
1652986800000|2022-05-19 19:00:00|199201.7|199051.7|199183|199033|199292.1|199142.1|199141.2|198991.2|848
1652987100000|2022-05-19 19:05:00|199182.6|199032.6|199332.7|199182.7|199339.4|199189.4|199165.8|199015.8|874
1652987400000|2022-05-19 19:10:00|199331.5|199181.5|199352|199202|199373.3|199248.9|199277.8|199150.6|828
1652987700000|2022-05-19 19:15:00|199352.5|199202.5|199314.7|199164.7|199376.6|199260.3|199282.2|199132.2|785
1652988000000|2022-05-19 19:20:00|199314.6|199164.6|199321.7|199171.7|199323.3|199173.3|199234.3|199084.3|829
1652988300000|2022-05-19 19:25:00|199321.9|199171.9|199409.1|199259.1|199427.5|199277.5|199303|199153|805
1652988600000|2022-05-19 19:30:00|199407.4|199257.4|199354.7|199204.7|199413.6|199263.6|199324.1|199174.1|777
1652988900000|2022-05-19 19:35:00|199349.5|199199.5|199388.8|199238.8|199439.4|199289.4|199349.5|199199.5|871
1652989200000|2022-05-19 19:40:00|199388.5|199238.5|199266.3|199116.3|199391.1|199241.1|199239.8|199089.8|862
1652989500000|2022-05-19 19:45:00|199265.1|199115.1|199366.5|199216.5|199370.8|199220.8|199257.7|199107.7|810
1652989800000|2022-05-19 19:50:00|199341|199191|199326|199176|199389.3|199239.3|199304.9|199154.9|817
1652990100000|2022-05-19 19:55:00|199319.4|199169.4|199256.7|199106.7|199355.7|199205.7|199226.4|199087.5|827
1652990400000|2022-05-19 20:00:00|199260.1|199110.1|199369|199219|199390.2|199240.2|199256.9|199106.9|595
1652990700000|2022-05-19 20:05:00|199368.8|199218.8|199374.2|199224.2|199379.2|199229.2|199351.6|199201.6|518
1652991000000|2022-05-19 20:10:00|199374.1|199224.1|199401.1|199251.1|199444.2|199294.2|199367|199217|478
1652991300000|2022-05-19 20:15:00|199401.5|199251.5|199403|199253|199433.2|199283.2|199395.7|199245.7|450
1652991600000|2022-05-19 20:20:00|199403.2|199253.2|199399.3|199249.3|199443.6|199293.6|199379|199229|502
1652991900000|2022-05-19 20:25:00|199400.6|199250.6|199363.7|199213.7|199405.5|199255.5|199343.2|199193.2|589
1652992200000|2022-05-19 20:30:00|199362.1|199212.1|199431.5|199281.5|199446.5|199296.5|199283.8|199133.8|553
1652992500000|2022-05-19 20:35:00|199435.3|199285.3|199428.8|199278.8|199443.9|199293.9|199423.8|199273.8|427
1652992800000|2022-05-19 20:40:00|199428.6|199278.6|199474.1|199324.1|199488|199338|199428|199278|306
1652993100000|2022-05-19 20:45:00|199473.9|199323.9|199403.6|199253.6|199490.6|199340.6|199377.3|199227.3|391
1652993400000|2022-05-19 20:50:00|199402.2|199252.2|199518.5|199368.5|199522|199372|199394.1|199244.1|384
1652993700000|2022-05-19 20:55:00|199517.1|199367.1|199400.9|199090.9|199532.1|199382.1|199380.3|199070.3|349
1652994000000|2022-05-19 21:00:00|199393.6|199083.6|199480|199170|199482.2|199258.9|199074.4|198924.4|61
1652994300000|2022-05-19 21:05:00|199478.7|199168.7|199497.5|199187.5|199499.3|199189.3|199433.3|199123.3|149
1652994600000|2022-05-19 21:10:00|199499.3|199189.3|199370.9|199095.7|199504.9|199194.9|199272|199039.9|642
1652994900000|2022-05-19 21:15:00|199311.8|199161.8|199405.5|199095.5|199525.8|199215.8|199293.2|198983.2|580
1652995200000|2022-05-19 21:20:00|199405.4|199095.4|199371.7|199061.7|199463.9|199153.9|199366.2|199056.2|388
1652995500000|2022-05-19 21:25:00|199371.3|199061.3|199371.7|199061.7|199381.9|199071.9|199362.9|199052.9|139
1652995800000|2022-05-19 21:30:00|199370.8|199060.8|199372|199062|199377.8|199067.8|199358.7|199048.7|169
1652996100000|2022-05-19 21:35:00|199369.7|199059.7|199411.7|199101.7|199426.9|199116.9|199358.6|199048.6|144
1652996400000|2022-05-19 21:40:00|199412.6|199102.6|199411|199101|199434.3|199124.3|199406.8|199096.8|123
1652996700000|2022-05-19 21:45:00|199361.2|199051.2|199406.3|199096.3|199420.3|199110.3|199361.2|199051.2|220
1652997000000|2022-05-19 21:50:00|199406.2|199096.2|199409.6|199099.6|199423.6|199113.6|199394|199084|315
1652997300000|2022-05-19 21:55:00|199410.1|199100.1|199395.4|199085.4|199426|199116|199369|199059|272
1652997600000|2022-05-19 22:00:00|199393.4|199083.4|199316.8|199166.8|199404.1|199188.8|199301.2|199017.3|477
1652997900000|2022-05-19 22:05:00|199318.4|199168.4|199315.9|199165.9|199379.7|199195.4|199288.9|199107.7|377
1652998200000|2022-05-19 22:10:00|199324.6|199174.6|199328.9|199178.9|199344.2|199194.2|199295.9|199145.9|360
1652998500000|2022-05-19 22:15:00|199327.9|199177.9|199389.5|199239.5|199431.2|199281.2|199290.8|199140.8|557
1652998800000|2022-05-19 22:20:00|199387.8|199237.8|199342.7|199192.7|199396.8|199246.8|199323.2|199173.2|519
1652999100000|2022-05-19 22:25:00|199344.5|199194.5|199381.7|199231.7|199391.1|199241.1|199287.3|199137.3|396
1652999400000|2022-05-19 22:30:00|199381.2|199231.2|199377.5|199227.5|199427.2|199277.2|199370.2|199220.2|401
1652999700000|2022-05-19 22:35:00|199377.9|199227.9|199421.4|199271.4|199421.4|199271.4|199375.1|199225.1|402
1653000000000|2022-05-19 22:40:00|199418.1|199268.1|199428.7|199278.7|199436.4|199286.4|199380.8|199230.8|409
1653000300000|2022-05-19 22:45:00|199428.5|199278.5|199424.8|199274.8|199437.4|199287.4|199378.3|199228.3|438
1653000600000|2022-05-19 22:50:00|199424.4|199274.4|199424.3|199274.3|199435.5|199285.5|199394.7|199244.7|261
1653000900000|2022-05-19 22:55:00|199424.4|199274.4|199438.2|199288.2|199445.8|199295.8|199407.3|199257.3|306
1653001200000|2022-05-19 23:00:00|199440.7|199290.7|199430.7|199280.7|199468.1|199318.1|199408.9|199258.9|360
1653001500000|2022-05-19 23:05:00|199426.7|199276.7|199447.7|199297.7|199475.4|199325.4|199394.4|199244.4|325
1653001800000|2022-05-19 23:10:00|199448.8|199298.8|199466.8|199316.8|199491.8|199341.8|199432.7|199282.7|349
1653002100000|2022-05-19 23:15:00|199466.6|199316.6|199484.2|199334.2|199567.5|199372.7|199454.8|199286.5|543
1653002400000|2022-05-19 23:20:00|199484.9|199334.9|199480.5|199330.5|199523.7|199373.7|199458.6|199308.6|465
1653002700000|2022-05-19 23:25:00|199480.8|199330.8|199390.9|199240.9|199485.7|199335.7|199311.5|199161.5|523
1653003000000|2022-05-19 23:30:00|199369.1|199219.1|199381.4|199231.4|199399.6|199249.6|199353.3|199203.3|366
1653003300000|2022-05-19 23:35:00|199381.9|199231.9|199448.5|199298.5|199476.6|199326.6|199352.8|199202.8|352
1653003600000|2022-05-19 23:40:00|199448.8|199298.8|199426.1|199276.1|199460.8|199310.8|199401.2|199251.2|315
1653003900000|2022-05-19 23:45:00|199421.2|199271.2|199411.7|199261.7|199453.3|199303.3|199379|199229|435
1653004200000|2022-05-19 23:50:00|199412|199262|199419.4|199269.4|199436.7|199286.7|199386.9|199236.9|630
1653004500000|2022-05-19 23:55:00|199418.2|199268.2|199439.6|199289.6|199471.4|199321.4|199415.9|199265.9|586
1653004800000|2022-05-20 00:00:00|199421.9|199271.9|199381.9|199231.9|199424.3|199274.3|199374|199224|565
1653005100000|2022-05-20 00:05:00|199382.9|199232.9|199341.3|199191.3|199402.5|199252.5|199322|199172|393
1653005400000|2022-05-20 00:10:00|199340.8|199190.8|199333.4|199183.4|199343.6|199193.6|199312.9|199162.9|416
1653005700000|2022-05-20 00:15:00|199333|199183|199376.4|199226.4|199378.7|199228.7|199304.9|199154.9|538
1653006000000|2022-05-20 00:20:00|199377.5|199227.5|199460.3|199310.3|199486.1|199336.1|199377.4|199227.4|608
1653006300000|2022-05-20 00:25:00|199460.1|199310.1|199416.7|199266.7|199484.3|199334.3|199416.1|199266.1|573
1653006600000|2022-05-20 00:30:00|199417.4|199267.4|199403.3|199253.3|199428.2|199278.2|199399.7|199249.7|501
1653006900000|2022-05-20 00:35:00|199402.1|199252.1|199383.2|199233.2|199429.1|199279.1|199372.2|199222.2|524
1653007200000|2022-05-20 00:40:00|199382|199232|199451.3|199301.3|199465.9|199315.9|199382|199232|683
1653007500000|2022-05-20 00:45:00|199449|199299|199479.4|199329.4|199482.5|199332.5|199418.6|199268.6|719
1653007800000|2022-05-20 00:50:00|199478.8|199328.8|199499.8|199349.8|199560.7|199410.7|199478|199328|838
1653008100000|2022-05-20 00:55:00|199500.5|199350.5|199420.8|199270.8|199537.5|199387.5|199401.4|199251.4|794
1653008400000|2022-05-20 01:00:00|199420.7|199270.7|199473|199323|199481.7|199331.7|199355.9|199205.9|727
1653008700000|2022-05-20 01:05:00|199471.6|199321.6|199505.9|199355.9|199530.9|199380.9|199468.9|199318.9|642
1653009000000|2022-05-20 01:10:00|199505|199355|199513.7|199363.7|199549.8|199399.8|199495.7|199345.7|567
1653009300000|2022-05-20 01:15:00|199514.9|199364.9|199383.3|199233.3|199547.1|199397.1|199371|199221|667
1653009600000|2022-05-20 01:20:00|199383.1|199233.1|199390.2|199240.2|199425|199275|199361|199211|612
1653009900000|2022-05-20 01:25:00|199387.9|199237.9|199394.8|199244.8|199440.5|199290.5|199354.6|199204.6|538
1653010200000|2022-05-20 01:30:00|199396.1|199246.1|199264.1|199114.1|199432.4|199282.4|199255.5|199105.5|660
1653010500000|2022-05-20 01:35:00|199268.4|199118.4|199343|199193|199401.5|199251.5|199262.8|199112.8|752
1653010800000|2022-05-20 01:40:00|199345.4|199195.4|199355.4|199205.4|199373.1|199223.1|199301.1|199151.1|654
1653011100000|2022-05-20 01:45:00|199357.6|199207.6|199487.5|199337.5|199496|199346|199331.6|199181.6|638
1653011400000|2022-05-20 01:50:00|199485.4|199335.4|199485.2|199335.2|199536.6|199386.6|199469.1|199319.1|636
1653011700000|2022-05-20 01:55:00|199484.9|199334.9|199512.5|199362.5|199539.4|199389.4|199467|199317|540
1653012000000|2022-05-20 02:00:00|199513.7|199363.7|199564.4|199414.4|199578.7|199428.7|199500.3|199350.3|595
1653012300000|2022-05-20 02:05:00|199562.7|199412.7|199599.3|199449.3|199604.4|199454.4|199536.2|199386.2|613
1653012600000|2022-05-20 02:10:00|199598.9|199448.9|199609.4|199459.4|199633.3|199483.3|199564.8|199414.8|644
1653012900000|2022-05-20 02:15:00|199610.1|199460.1|199640.1|199490.1|199652.7|199502.7|199595.9|199445.9|711
1653013200000|2022-05-20 02:20:00|199640.8|199490.8|199642.1|199492.1|199652.9|199502.9|199614.6|199464.6|524
1653013500000|2022-05-20 02:25:00|199641.9|199491.9|199662.3|199512.3|199665.9|199515.9|199605.5|199455.5|450
1653013800000|2022-05-20 02:30:00|199658.5|199508.5|199697.1|199547.1|199715.5|199565.5|199650.6|199500.6|393
1653014100000|2022-05-20 02:35:00|199700.4|199550.4|199644.9|199494.9|199709.2|199559.2|199633.4|199483.4|522
1653014400000|2022-05-20 02:40:00|199651.4|199501.4|199670.1|199520.1|199703.9|199553.9|199628.9|199478.9|578
1653014700000|2022-05-20 02:45:00|199664.9|199514.9|199572.3|199422.3|199684.5|199534.5|199559.6|199409.6|685
1653015000000|2022-05-20 02:50:00|199568.1|199418.1|199586.8|199436.8|199601.9|199451.9|199547.4|199397.4|612
1653015300000|2022-05-20 02:55:00|199587.7|199437.7|199614.5|199464.5|199619.6|199469.6|199581|199431|496
1653015600000|2022-05-20 03:00:00|199614.3|199464.3|199624.4|199474.4|199656.9|199506.9|199604.5|199454.5|484
1653015900000|2022-05-20 03:05:00|199622.6|199472.6|199620.2|199470.2|199633|199483|199597.7|199447.7|681
1653016200000|2022-05-20 03:10:00|199620.1|199470.1|199617.8|199467.8|199649.2|199499.2|199598.4|199448.4|575
1653016500000|2022-05-20 03:15:00|199617.5|199467.5|199622.7|199472.7|199644.1|199494.1|199593|199443|575
1653016800000|2022-05-20 03:20:00|199622.8|199472.8|199630.8|199480.8|199646.4|199496.4|199614.2|199464.2|545
1653017100000|2022-05-20 03:25:00|199630.3|199480.3|199651|199501|199654.8|199504.8|199599.3|199449.3|470
1653017400000|2022-05-20 03:30:00|199648.5|199498.5|199646.1|199496.1|199667|199517|199614.6|199464.6|372
1653017700000|2022-05-20 03:35:00|199649.1|199499.1|199580.3|199430.3|199659.9|199509.9|199575|199425|399
1653018000000|2022-05-20 03:40:00|199581.6|199431.6|199567.9|199417.9|199610.8|199460.8|199558.8|199408.8|354
1653018300000|2022-05-20 03:45:00|199567|199417|199594.4|199444.4|199594.9|199444.9|199540.4|199390.4|457
1653018600000|2022-05-20 03:50:00|199590.3|199440.3|199528.6|199378.6|199617.7|199467.7|199514.1|199364.1|569
1653018900000|2022-05-20 03:55:00|199529.7|199379.7|199531.3|199381.3|199546.7|199396.7|199521.5|199371.5|417
1653019200000|2022-05-20 04:00:00|199529.5|199379.5|199485.4|199335.4|199571.9|199421.9|199477.5|199327.5|535
1653019500000|2022-05-20 04:05:00|199485.8|199335.8|199413|199263|199496|199346|199409.2|199259.2|777
1653019800000|2022-05-20 04:10:00|199418.7|199268.7|199416.5|199266.5|199433|199283|199400.6|199250.6|825
1653020100000|2022-05-20 04:15:00|199416.4|199266.4|199446.2|199296.2|199450.4|199300.4|199367|199217|609
1653020400000|2022-05-20 04:20:00|199446.3|199296.3|199341.8|199191.8|199453.3|199303.3|199341.5|199191.5|701
1653020700000|2022-05-20 04:25:00|199342|199192|199259.3|199109.3|199350.9|199200.9|199226.1|199076.1|605
1653021000000|2022-05-20 04:30:00|199259.4|199109.4|199311.1|199161.1|199313.1|199163.1|199258|199108|534
1653021300000|2022-05-20 04:35:00|199308.3|199158.3|199347.8|199197.8|199354.9|199204.9|199278.2|199128.2|482
1653021600000|2022-05-20 04:40:00|199345.6|199195.6|199342.4|199192.4|199373.9|199223.9|199337.8|199187.8|439
1653021900000|2022-05-20 04:45:00|199339.3|199189.3|199302.7|199152.7|199339.3|199189.3|199271.5|199121.5|328
1653022200000|2022-05-20 04:50:00|199295.1|199145.1|199301.9|199151.9|199317.5|199167.5|199286.2|199136.2|252
1653022500000|2022-05-20 04:55:00|199302.5|199152.5|199283.8|199133.8|199310.2|199160.2|199264.2|199114.2|326
1653022800000|2022-05-20 05:00:00|199286.2|199136.2|199329|199179|199355.2|199205.2|199259.6|199109.6|604
1653023100000|2022-05-20 05:05:00|199328.9|199178.9|199300.7|199150.7|199338.9|199188.9|199285.7|199135.7|406
1653023400000|2022-05-20 05:10:00|199300.5|199150.5|199250|199100|199305.1|199155.1|199245.3|199095.3|439
1653023700000|2022-05-20 05:15:00|199249.7|199099.7|199217.9|199067.9|199299|199149|199211.6|199061.6|566
1653024000000|2022-05-20 05:20:00|199218.4|199068.4|199225|199075|199253.9|199103.9|199137.6|198987.6|475
1653024300000|2022-05-20 05:25:00|199227.5|199077.5|199214.2|199064.2|199246.5|199096.5|199199.7|199049.7|466
1653024600000|2022-05-20 05:30:00|199215.4|199065.4|199148.8|198998.8|199229.5|199079.5|199112.1|198962.1|608
1653024900000|2022-05-20 05:35:00|199146.6|198996.6|199071.2|198921.2|199146.6|198996.6|199029.4|198879.4|461
1653025200000|2022-05-20 05:40:00|199074.1|198924.1|199084.7|198934.7|199110.2|198960.2|199065.4|198915.4|561
1653025500000|2022-05-20 05:45:00|199084.8|198934.8|199068.7|198918.7|199127.4|198977.4|199064.4|198914.4|509
1653025800000|2022-05-20 05:50:00|199069.1|198919.1|199071.4|198921.4|199079.6|198929.6|199014.9|198864.9|491
1653026100000|2022-05-20 05:55:00|199078.7|198928.7|199073.3|198923.3|199090.5|198940.5|199051.3|198901.3|697
1653026400000|2022-05-20 06:00:00|199071.6|198921.6|199359.8|199209.8|199361.6|199211.6|199063.1|198913.1|849
1653026700000|2022-05-20 06:05:00|199358.5|199208.5|199281.7|199131.7|199408.8|199258.8|199275.7|199125.7|691
1653027000000|2022-05-20 06:10:00|199281.3|199131.3|199304.8|199154.8|199319|199169|199224.7|199074.7|956
1653027300000|2022-05-20 06:15:00|199305.2|199155.2|199369.3|199219.3|199391.4|199241.4|199301.2|199151.2|727
1653027600000|2022-05-20 06:20:00|199367.5|199217.5|199329.8|199179.8|199374.4|199224.4|199321.2|199171.2|654
1653027900000|2022-05-20 06:25:00|199329.9|199179.9|199403.1|199253.1|199417.6|199267.6|199326.6|199176.6|658
1653028200000|2022-05-20 06:30:00|199403.9|199253.9|199258.3|199108.3|199417.2|199267.2|199256.1|199106.1|575
1653028500000|2022-05-20 06:35:00|199255.2|199105.2|199264.5|199114.5|199283.2|199133.2|199222.4|199072.4|644
1653028800000|2022-05-20 06:40:00|199264.4|199114.4|199207.9|199057.9|199291.4|199141.4|199170.5|199020.5|629
1653029100000|2022-05-20 06:45:00|199202.9|199052.9|199260.4|199110.4|199269.8|199119.8|199193.3|199043.3|689
1653029400000|2022-05-20 06:50:00|199261.1|199111.1|199317.4|199167.4|199321.3|199171.3|199227.3|199077.3|647
1653029700000|2022-05-20 06:55:00|199318.8|199168.8|199250.4|199100.4|199345.7|199195.7|199248.8|199098.8|654
1653030000000|2022-05-20 07:00:00|199252|199102|199202.7|199052.7|199328|199178|199167.8|199017.8|847
1653030300000|2022-05-20 07:05:00|199202.4|199052.4|199236.5|199086.5|199246.8|199096.8|199162.4|199012.4|735
1653030600000|2022-05-20 07:10:00|199237|199087|199187.4|199037.4|199244.3|199094.3|199142.5|198992.5|727
1653030900000|2022-05-20 07:15:00|199187.1|199037.1|199322.8|199172.8|199327.3|199177.3|199159.9|199009.9|736
1653031200000|2022-05-20 07:20:00|199324.1|199174.1|199419.6|199269.6|199443.5|199293.5|199316.9|199166.9|773
1653031500000|2022-05-20 07:25:00|199419.8|199269.8|199329|199179|199447.5|199297.5|199301.6|199151.6|735
1653031800000|2022-05-20 07:30:00|199328.6|199178.6|199224.9|199074.9|199367.8|199217.8|199194.6|199044.6|756
1653032100000|2022-05-20 07:35:00|199225.3|199075.3|199202.8|199052.8|199249.7|199099.7|199147.3|198997.3|725
1653032400000|2022-05-20 07:40:00|199203.4|199053.4|199150.6|199000.6|199282.1|199132.1|199148.5|198998.5|746
1653032700000|2022-05-20 07:45:00|199150.4|199000.4|199179.5|199029.5|199224.7|199074.7|199130.1|198980.1|744
1653033000000|2022-05-20 07:50:00|199179.9|199029.9|199202.3|199052.3|199207.2|199057.2|199178|199028|648
1653033300000|2022-05-20 07:55:00|199202.9|199052.9|199428.8|199278.8|199440.7|199290.7|199201.7|199051.7|765
1653033600000|2022-05-20 08:00:00|199431.3|199281.3|199300.4|199150.4|199482.1|199332.1|199294.3|199144.3|756
1653033900000|2022-05-20 08:05:00|199300.2|199150.2|199256.8|199106.8|199301|199151|199241.1|199091.1|626
1653034200000|2022-05-20 08:10:00|199253.6|199103.6|199239.4|199089.4|199286.4|199136.4|199201.2|199051.2|703
1653034500000|2022-05-20 08:15:00|199240.3|199090.3|199326.8|199176.8|199380.8|199230.8|199234.9|199084.9|738
1653034800000|2022-05-20 08:20:00|199325.9|199175.9|199247.4|199097.4|199325.9|199175.9|199232.2|199082.2|720
1653035100000|2022-05-20 08:25:00|199247.5|199097.5|199191.8|199041.8|199256.8|199106.8|199184.3|199034.3|675
1653035400000|2022-05-20 08:30:00|199191.9|199041.9|199178.9|199028.9|199207.7|199057.7|199144.4|198994.4|613
1653035700000|2022-05-20 08:35:00|199179|199029|199144|198994|199218.6|199068.6|199127.9|198977.9|623
1653036000000|2022-05-20 08:40:00|199143.9|198993.9|199169.1|199019.1|199182.7|199032.7|199140.4|198990.4|627
1653036300000|2022-05-20 08:45:00|199169.6|199019.6|199260.1|199110.1|199265.1|199115.1|199116.7|198966.7|720
1653036600000|2022-05-20 08:50:00|199260.2|199110.2|199247.4|199097.4|199292.6|199142.6|199239.7|199089.7|495
1653036900000|2022-05-20 08:55:00|199247.5|199097.5|199315.7|199165.7|199333.1|199183.1|199184.7|199034.7|648
1653037200000|2022-05-20 09:00:00|199315.3|199165.3|199310.1|199160.1|199415.7|199265.7|199300|199150|632
1653037500000|2022-05-20 09:05:00|199309.9|199159.9|199464.1|199314.1|199482.1|199332.1|199309.9|199159.9|613
1653037800000|2022-05-20 09:10:00|199463.4|199313.4|199396.7|199246.7|199466.1|199316.1|199367.5|199217.5|807
1653038100000|2022-05-20 09:15:00|199396.9|199246.9|199433.7|199283.7|199443.3|199293.3|199368.5|199218.5|704
1653038400000|2022-05-20 09:20:00|199433.6|199283.6|199534.2|199384.2|199534.3|199384.3|199433.1|199283.1|649
1653038700000|2022-05-20 09:25:00|199534|199384|199573.5|199423.5|199611|199461|199474|199340.6|697
1653039000000|2022-05-20 09:30:00|199577.2|199427.2|199590.4|199440.4|199604.8|199454.8|199543.8|199393.8|611
1653039300000|2022-05-20 09:35:00|199590.3|199440.3|199612.7|199462.7|199683.4|199533.4|199583.5|199433.5|610
1653039600000|2022-05-20 09:40:00|199612.8|199462.8|199658|199508|199697.3|199547.3|199561.9|199411.9|574
1653039900000|2022-05-20 09:45:00|199658.8|199508.8|199586.2|199436.2|199660.2|199510.2|199560.2|199410.2|719
1653040200000|2022-05-20 09:50:00|199587.2|199437.2|199603.4|199453.4|199606.2|199456.2|199541.6|199391.6|709
1653040500000|2022-05-20 09:55:00|199602.9|199452.9|199591.9|199441.9|199619|199469|199556.9|199406.9|616
1653040800000|2022-05-20 10:00:00|199594.9|199444.9|199616.6|199466.6|199687.6|199537.6|199594.9|199444.9|622
1653041100000|2022-05-20 10:05:00|199616.9|199466.9|199518|199368|199653.8|199503.8|199507.6|199357.6|672
1653041400000|2022-05-20 10:10:00|199517.5|199367.5|199490.8|199340.8|199545|199395|199476.8|199326.8|544
1653041700000|2022-05-20 10:15:00|199491.1|199341.1|199479.7|199329.7|199522.1|199372.1|199423.5|199273.5|678
1653042000000|2022-05-20 10:20:00|199480.3|199330.3|199433.8|199283.8|199529.5|199379.5|199416|199266|778
1653042300000|2022-05-20 10:25:00|199434|199284|199389|199239|199443.4|199293.4|199357|199207|747
1653042600000|2022-05-20 10:30:00|199390.4|199240.4|199477.4|199327.4|199482.1|199332.1|199383.3|199233.3|729
1653042900000|2022-05-20 10:35:00|199478.4|199328.4|199365.3|199215.3|199499.6|199349.6|199362.7|199212.7|581
1653043200000|2022-05-20 10:40:00|199364.8|199214.8|199278.9|199128.9|199367.6|199217.6|199224.8|199074.8|602
1653043500000|2022-05-20 10:45:00|199279.8|199129.8|199273|199123|199334.3|199184.3|199272|199122|683
1653043800000|2022-05-20 10:50:00|199273.3|199123.3|199285.5|199135.5|199298.1|199148.1|199204.7|199054.7|528
1653044100000|2022-05-20 10:55:00|199285.2|199135.2|199114.6|198964.6|199286.1|199136.1|199107.3|198957.3|700
1653044400000|2022-05-20 11:00:00|199106.6|198956.6|199187.5|199037.5|199197.7|199047.7|199102.3|198952.3|735
1653044700000|2022-05-20 11:05:00|199188.1|199038.1|199225.5|199075.5|199238.9|199088.9|199147.4|198997.4|746
1653045000000|2022-05-20 11:10:00|199223.8|199073.8|199217|199067|199274|199124|199199|199049|603
1653045300000|2022-05-20 11:15:00|199216.9|199066.9|199169|199019|199216.9|199066.9|199128|198978|656
1653045600000|2022-05-20 11:20:00|199168.8|199018.8|199201.9|199051.9|199214.4|199064.4|199142.6|198992.6|628
1653045900000|2022-05-20 11:25:00|199202.9|199052.9|199203.5|199053.5|199221.3|199071.3|199144.4|198994.4|523
1653046200000|2022-05-20 11:30:00|199203.3|199053.3|199185.4|199035.4|199240.4|199090.4|199131|199027.7|526
1653046500000|2022-05-20 11:35:00|199186.2|199036.2|199144|198994|199196.6|199088.5|199083.6|198976.4|469
1653046800000|2022-05-20 11:40:00|199143.9|198993.9|199175.9|199025.9|199202.2|199062.2|199112.1|198993.9|556
1653047100000|2022-05-20 11:45:00|199179.4|199029.4|199152.2|199002.2|199200.7|199050.7|199138.6|198988.6|594
1653047400000|2022-05-20 11:50:00|199156.8|199006.8|199103.4|198953.4|199178|199028|199059|198915.4|631
1653047700000|2022-05-20 11:55:00|199101.9|198951.9|199111.5|198961.5|199177|199027|199088.7|198938.7|844
1653048000000|2022-05-20 12:00:00|199111.1|198961.1|199060.8|198910.8|199126.1|199001.5|198997.7|198847.7|929
1653048300000|2022-05-20 12:05:00|199059.4|198909.4|198939.9|198789.9|199061.2|198911.2|198904.3|198754.3|834
1653048600000|2022-05-20 12:10:00|198939.1|198789.1|198983|198833|198994.1|198844.1|198899.6|198749.6|821
1653048900000|2022-05-20 12:15:00|198982.8|198832.8|198907.6|198757.6|198983.9|198833.9|198867.3|198717.3|874
1653049200000|2022-05-20 12:20:00|198914.1|198764.1|198850.2|198700.2|198914.7|198764.7|198800.2|198687.2|779
1653049500000|2022-05-20 12:25:00|198849.8|198699.8|198713.1|198563.1|198859.1|198751.1|198709.1|198559.1|727
1653049800000|2022-05-20 12:30:00|198711.3|198561.3|198729.8|198579.8|198733.5|198610.4|198650.9|198500.9|892
1653050100000|2022-05-20 12:35:00|198729.5|198579.5|198686.4|198536.4|198729.5|198595.7|198614.4|198487.9|709
1653050400000|2022-05-20 12:40:00|198686.3|198536.3|198630.6|198480.6|198739.1|198589.1|198625.4|198475.4|767
1653050700000|2022-05-20 12:45:00|198627.7|198477.7|198765.8|198615.8|198767|198660.1|198624.8|198474.8|769
1653051000000|2022-05-20 12:50:00|198763.4|198613.4|198841.6|198691.6|198885.6|198735.6|198693.1|198578.3|651
1653051300000|2022-05-20 12:55:00|198840.6|198690.6|198796.3|198646.3|198894.8|198744.8|198787.3|198637.3|871
1653051600000|2022-05-20 13:00:00|198794.4|198644.4|198662.4|198512.4|198824.6|198702.5|198653.1|198503.1|849
1653051900000|2022-05-20 13:05:00|198660.1|198510.1|198612.5|198462.5|198678.4|198577.2|198587.5|198448.8|735
1653052200000|2022-05-20 13:10:00|198612.9|198462.9|198606.5|198456.5|198620.7|198470.7|198575.8|198425.8|520
1653052500000|2022-05-20 13:15:00|198606.8|198456.8|198674.2|198524.2|198745.8|198634.4|198604.7|198454.7|688
1653052800000|2022-05-20 13:20:00|198674.1|198524.1|198714.6|198564.6|198732.1|198582.1|198638.1|198488.1|681
1653053100000|2022-05-20 13:25:00|198708.5|198558.5|198705.4|198555.4|198756.6|198606.6|198683|198533|746
1653053400000|2022-05-20 13:30:00|198708|198558|198682.4|198532.4|198749.8|198599.8|198638.3|198488.3|1052
1653053700000|2022-05-20 13:35:00|198682.6|198532.6|198601.9|198451.9|198714.7|198579.6|198535|198430.2|995
1653054000000|2022-05-20 13:40:00|198600.9|198450.9|198491.5|198341.5|198630.7|198487.4|198431.3|198323.7|1032
1653054300000|2022-05-20 13:45:00|198473.6|198323.6|198564.3|198414.3|198603.1|198488|198470.3|198320.3|1036
1653054600000|2022-05-20 13:50:00|198564.8|198414.8|198456.4|198306.4|198571.9|198421.9|198390.5|198286.5|1020
1653054900000|2022-05-20 13:55:00|198455.5|198305.5|198447.9|198297.9|198497.2|198381.5|198365|198218.6|1007
1653055200000|2022-05-20 14:00:00|198452.8|198302.8|198502.1|198352.1|198553.3|198450|198418|198268|1059
1653055500000|2022-05-20 14:05:00|198498.8|198348.8|198612|198462|198628.8|198527.4|198402.4|198300.5|990
1653055800000|2022-05-20 14:10:00|198608.7|198458.7|198499.5|198349.5|198665.7|198515.7|198477.2|198349.5|963
1653056100000|2022-05-20 14:15:00|198491.7|198341.7|198408.3|198258.3|198491.7|198358.5|198308.7|198207.3|958
1653056400000|2022-05-20 14:20:00|198407.8|198257.8|198491.6|198341.6|198524.5|198418.6|198400.3|198250.3|870
1653056700000|2022-05-20 14:25:00|198490|198340|198496.1|198346.1|198541.2|198391.2|198376.9|198275.6|870
1653057000000|2022-05-20 14:30:00|198495|198345|198624.8|198474.8|198630.8|198496.1|198495|198345|963
1653057300000|2022-05-20 14:35:00|198644.6|198494.6|198636.9|198486.9|198745.6|198595.6|198634.7|198484.7|914
1653057600000|2022-05-20 14:40:00|198637.4|198487.4|198492.9|198342.9|198643.3|198493.3|198492.9|198342.9|869
1653057900000|2022-05-20 14:45:00|198493.3|198343.3|198581.4|198431.4|198592.7|198442.7|198454.6|198304.6|947
1653058200000|2022-05-20 14:50:00|198592.1|198442.1|198742.2|198592.2|198780|198630|198549|198399|870
1653058500000|2022-05-20 14:55:00|198746.5|198596.5|198868.1|198818.1|198920.4|198820.3|198736.3|198586.3|924
1653058800000|2022-05-20 15:00:00|198865.9|198815.9|198810.2|198660.2|198926.4|198818.4|198803.1|198653.1|962
1653059100000|2022-05-20 15:05:00|198811.3|198661.3|198883.7|198733.7|198883.7|198733.7|198808.9|198658.9|847
1653059400000|2022-05-20 15:10:00|198880.9|198730.9|198864.4|198714.4|199012.8|198862.8|198861.3|198711.3|805
1653059700000|2022-05-20 15:15:00|198863.4|198713.4|198909.6|198759.6|198978.7|198837.4|198861.8|198711.8|901
1653060000000|2022-05-20 15:20:00|198909.2|198759.2|198964.6|198814.6|199017.7|198867.7|198909.2|198759.2|975
1653060300000|2022-05-20 15:25:00|198963.5|198813.5|198781.2|198631.2|198987.2|198837.2|198740|198590|960
1653060600000|2022-05-20 15:30:00|198785|198635|198781.9|198631.9|198809|198659|198647.9|198537.4|925
1653060900000|2022-05-20 15:35:00|198782|198632|198774.7|198624.7|198822.5|198672.5|198687.9|198537.9|895
1653061200000|2022-05-20 15:40:00|198775.2|198625.2|198709.5|198559.5|198775.9|198625.9|198618.2|198468.2|898
1653061500000|2022-05-20 15:45:00|198727.2|198577.2|198628.1|198478.1|198794.1|198644.1|198628.1|198478.1|964
1653061800000|2022-05-20 15:50:00|198628.7|198478.7|198784.1|198634.1|198795|198684.9|198554.1|198434.3|918
1653062100000|2022-05-20 15:55:00|198783.6|198633.6|198739.9|198589.9|198793.5|198691.3|198677|198559.7|863
1653062400000|2022-05-20 16:00:00|198740.5|198590.5|198836.8|198686.8|198841.7|198711.7|198714.7|198585.1|744
1653062700000|2022-05-20 16:05:00|198844.7|198694.7|198978.9|198828.9|198992.8|198842.8|198789.6|198674.6|753
1653063000000|2022-05-20 16:10:00|198989.4|198839.4|198840.4|198690.4|199023.5|198921.2|198762|198612|953
1653063300000|2022-05-20 16:15:00|198841.2|198691.2|198726.1|198576.1|198870|198760.3|198696.5|198546.5|822
1653063600000|2022-05-20 16:20:00|198725.8|198575.8|198595.6|198445.6|198727.8|198577.8|198577.6|198427.6|689
1653063900000|2022-05-20 16:25:00|198595.4|198445.4|198660.5|198510.5|198695.8|198545.8|198543.5|198432.3|763
1653064200000|2022-05-20 16:30:00|198665.5|198515.5|198677.9|198527.9|198683.1|198533.1|198608.4|198458.4|871
1653064500000|2022-05-20 16:35:00|198677.7|198527.7|198669.8|198519.8|198684.9|198583|198613.3|198509|804
1653064800000|2022-05-20 16:40:00|198669.7|198519.7|198702|198552|198703.9|198582.5|198595.1|198485.2|833
1653065100000|2022-05-20 16:45:00|198702.6|198552.6|198608.4|198458.4|198769.7|198657.2|198608.1|198458.1|928
1653065400000|2022-05-20 16:50:00|198607|198457|198713.6|198563.6|198728.6|198578.6|198578.3|198429|926
1653065700000|2022-05-20 16:55:00|198713.4|198563.4|198739.7|198589.7|198770.9|198620.9|198647.2|198497.2|852
1653066000000|2022-05-20 17:00:00|198740.4|198590.4|198773.2|198623.2|198828.9|198678.9|198702.7|198552.7|831
1653066300000|2022-05-20 17:05:00|198772.1|198622.1|198784.9|198634.9|198796.8|198683.7|198732.5|198582.5|805
1653066600000|2022-05-20 17:10:00|198783.8|198633.8|198855.6|198705.6|198880.5|198748.5|198777.9|198627.9|758
1653066900000|2022-05-20 17:15:00|198855.1|198705.1|198832.5|198782.5|198887.8|198790.2|198786.6|198662|697
1653067200000|2022-05-20 17:20:00|198831.9|198781.9|198992|198842|198993.9|198860.5|198824.2|198721.3|728
1653067500000|2022-05-20 17:25:00|198999.1|198849.1|199066.5|198916.5|199100.9|198969|198915|198786.1|800
1653067800000|2022-05-20 17:30:00|199065|198915|198978.7|198828.7|199104.5|198954.5|198861.1|198745.6|902
1653068100000|2022-05-20 17:35:00|198978|198828|198986.4|198836.4|199096.9|198946.9|198894.7|198744.7|934
1653068400000|2022-05-20 17:40:00|198985.9|198835.9|198935.9|198785.9|199033.5|198883.5|198925.3|198775.3|974
1653068700000|2022-05-20 17:45:00|198936.1|198786.1|198992.2|198842.2|199010.1|198860.1|198808.1|198658.1|946
1653069000000|2022-05-20 17:50:00|198989.9|198839.9|199016|198866|199101|198951|198982.2|198832.2|857
1653069300000|2022-05-20 17:55:00|199016.4|198866.4|199021.8|198871.8|199055.6|198905.6|198911.3|198786.9|774
1653069600000|2022-05-20 18:00:00|199024.1|198874.1|199019.2|198869.2|199115.3|198965.3|198956|198853.7|772
1653069900000|2022-05-20 18:05:00|199019.3|198869.3|199225.2|199075.2|199235.4|199085.4|199013.9|198863.9|853
1653070200000|2022-05-20 18:10:00|199224.9|199074.9|199229.1|199079.1|199246.1|199096.1|199159|199009|900
1653070500000|2022-05-20 18:15:00|199226.8|199076.8|199283.3|199133.3|199334|199184|199192.2|199042.2|792
1653070800000|2022-05-20 18:20:00|199282.8|199132.8|199254|199104|199393.5|199293.8|199187.5|199068.8|843
1653071100000|2022-05-20 18:25:00|199253.4|199103.4|199311.7|199161.7|199384.5|199234.5|199252.6|199102.6|907
1653071400000|2022-05-20 18:30:00|199311.4|199161.4|199455.3|199305.3|199460.1|199339.1|199294.5|199144.5|734
1653071700000|2022-05-20 18:35:00|199455.4|199305.4|199415.2|199265.2|199456.9|199306.9|199322.3|199172.3|754
1653072000000|2022-05-20 18:40:00|199424.9|199274.9|199058.5|198908.5|199436.9|199296.7|199052.2|198902.2|742
1653072300000|2022-05-20 18:45:00|199059.1|198909.1|199030.6|198880.6|199150.4|199000.4|199004.6|198854.6|914
1653072600000|2022-05-20 18:50:00|199031.8|198881.8|198923.4|198773.4|199068.1|198918.1|198832.8|198682.8|933
1653072900000|2022-05-20 18:55:00|198925.1|198775.1|199010.8|198860.8|199021.5|198871.5|198908.4|198758.4|898
1653073200000|2022-05-20 19:00:00|199008.5|198858.5|198895.2|198745.2|199025.8|198921.3|198871.5|198721.5|905
1653073500000|2022-05-20 19:05:00|198895.5|198745.5|198973.6|198823.6|199010.6|198860.6|198890.2|198740.2|851
1653073800000|2022-05-20 19:10:00|198973.5|198823.5|199076.1|198926.1|199107.8|198957.8|198923.9|198773.9|874
1653074100000|2022-05-20 19:15:00|199074.3|198924.3|198977.5|198827.5|199140.3|198990.3|198936.3|198786.3|923
1653074400000|2022-05-20 19:20:00|198970.1|198820.1|198961.8|198811.8|199051.7|198901.7|198881|198761.9|681
1653074700000|2022-05-20 19:25:00|198954.4|198804.4|198817.5|198667.5|199006|198856|198783.9|198633.9|719
1653075000000|2022-05-20 19:30:00|198815.9|198665.9|198682.2|198532.2|198898.6|198748.6|198677.6|198527.6|811
1653075300000|2022-05-20 19:35:00|198677.9|198527.9|198665.2|198515.2|198733.8|198583.8|198618.6|198468.6|817
1653075600000|2022-05-20 19:40:00|198660.1|198510.1|198669.7|198519.7|198679.1|198529.1|198550.8|198400.8|880
1653075900000|2022-05-20 19:45:00|198669.4|198519.4|198651.7|198501.7|198701.6|198551.6|198638.2|198488.2|786
1653076200000|2022-05-20 19:50:00|198643.1|198493.1|198654.9|198504.9|198668.6|198518.6|198619.9|198469.9|857
1653076500000|2022-05-20 19:55:00|198655.4|198505.4|198692.6|198542.6|198822.3|198672.3|198652.8|198502.8|918
1653076800000|2022-05-20 20:00:00|198694.2|198544.2|198758.3|198608.3|198803.8|198653.8|198674.9|198524.9|667
1653077100000|2022-05-20 20:05:00|198759.5|198609.5|198793.7|198643.7|198859.2|198709.2|198737.5|198587.5|427
1653077400000|2022-05-20 20:10:00|198790|198640|198620.7|198470.7|198805.2|198655.2|198615.3|198465.3|532
1653077700000|2022-05-20 20:15:00|198641|198491|198698.2|198548.2|198707.1|198557.1|198586.7|198436.7|603
1653078000000|2022-05-20 20:20:00|198698.1|198548.1|198783.1|198633.1|198812|198662|198626.4|198476.4|473
1653078300000|2022-05-20 20:25:00|198785.4|198635.4|198723.9|198573.9|198811.4|198661.4|198695.2|198545.2|388
1653078600000|2022-05-20 20:30:00|198724.7|198574.7|198734.6|198584.6|198777.1|198594.2|198687.1|198519|442
1653078900000|2022-05-20 20:35:00|198735.9|198585.9|198678.1|198528.1|198762.9|198612.9|198650.8|198500.8|434
1653079200000|2022-05-20 20:40:00|198678|198528|198668.7|198518.7|198699.5|198549.5|198633.8|198483.8|260
1653079500000|2022-05-20 20:45:00|198671.1|198521.1|198566.3|198416.3|198728|198537.5|198560.4|198410.4|361
1653079800000|2022-05-20 20:50:00|198580.4|198430.4|198592.7|198442.7|198607.3|198457.3|198550.5|198400.5|327
1653080100000|2022-05-20 20:55:00|198588.4|198438.4|198598.9|198448.9|198679.5|198467.5|198578.1|198353.3|283
1653249600000|2022-05-22 20:00:00|198850.3|198495.3|199147.1|198792.1|199147.1|198792.1|198850.3|198495.3|14
1653249900000|2022-05-22 20:05:00|198850.3|198495.3|198850.3|198495.3|199147.1|198792.1|198850.3|198495.3|7
1653250200000|2022-05-22 20:10:00|198894.5|198539.5|198850.3|198495.3|199147.1|198792.1|198850.3|198495.3|8
1653250500000|2022-05-22 20:15:00|198894.5|198539.5|198850.3|198495.3|199147.1|198792.1|198850.3|198495.3|14
1653250800000|2022-05-22 20:20:00|198894.5|198539.5|198850.3|198495.3|199147.1|198792.1|198850.3|198495.3|11
1653251100000|2022-05-22 20:25:00|199147.1|198792.1|198850.3|198495.3|199147.7|198792.7|198850.3|198495.3|15
1653251400000|2022-05-22 20:30:00|199147.1|198792.1|198894.5|198539.5|199147.7|198792.7|198850.3|198495.3|8
1653251700000|2022-05-22 20:35:00|198850.3|198495.3|198850.3|198495.3|199147.1|198792.1|198850.3|198495.3|12
1653252000000|2022-05-22 20:40:00|199130.3|198775.3|198850.3|198495.3|199130.3|198775.3|198850.3|198495.3|5
1653252300000|2022-05-22 20:45:00|199106.4|198751.4|198850.3|198495.3|199130.3|198775.3|198850.3|198495.3|11
1653252600000|2022-05-22 20:50:00|199130.3|198775.3|198850.3|198495.3|199130.3|198775.3|198850.3|198495.3|4
1653252900000|2022-05-22 20:55:00|198894.5|198539.5|198905.9|198550.9|198978.3|198623.3|198850.3|198495.3|13
1653253200000|2022-05-22 21:00:00|198850.3|198495.3|198854.9|198499.9|198856.3|198501.3|198850.3|198495.3|3
1653253500000|2022-05-22 21:05:00|198850.6|198495.6|199006.5|198651.5|199024.5|198669.5|198850.6|198495.6|13
1653253800000|2022-05-22 21:10:00|199022.5|198667.5|198935.7|198580.7|199022.5|198667.5|198850.2|198495.2|30
1653254100000|2022-05-22 21:15:00|198998.4|198643.4|198895.5|198540.5|199005.5|198658|198895.5|198540.5|89
1653254400000|2022-05-22 21:20:00|198948.6|198593.6|198926.1|198616.1|199002.5|198670|198879.7|198543.7|82
1653254700000|2022-05-22 21:25:00|198873|198563|198958.3|198648.3|198980|198670|198873|198563|51
1653255000000|2022-05-22 21:30:00|198971.6|198661.6|198920.8|198610.8|198980.3|198670.3|198895.1|198585.1|161
1653255300000|2022-05-22 21:35:00|198944|198634|198920.8|198610.8|199038.5|198728.5|198893.5|198583.5|150
1653255600000|2022-05-22 21:40:00|198926.2|198616.2|198904|198604|198967.4|198657.4|198873|198563|149
1653255900000|2022-05-22 21:45:00|198902|198602|198886.7|198576.7|198972.3|198662.3|198852.7|198542.7|147
1653256200000|2022-05-22 21:50:00|198937|198637|198931.7|198621.7|198980|198670|198853.3|198543.3|120
1653256500000|2022-05-22 21:55:00|198924|198614|198911.1|198601.1|198937|198637|198853.3|198543.3|155
1653256800000|2022-05-22 22:00:00|198899.5|198589.5|198600|198450|198976.9|198666.9|198582.4|198372.4|590
1653257100000|2022-05-22 22:05:00|198600.5|198450.5|198583.8|198433.8|198653.9|198479.1|198570.3|198392|316
1653257400000|2022-05-22 22:10:00|198587.1|198437.1|198586.9|198436.9|198641.5|198474.2|198562.9|198377.5|358
1653257700000|2022-05-22 22:15:00|198588.1|198438.1|198610.3|198460.3|198631.5|198481.5|198582.2|198432.2|382
1653258000000|2022-05-22 22:20:00|198608.3|198458.3|198603.3|198453.3|198703.2|198503.8|198599.4|198355|390
1653258300000|2022-05-22 22:25:00|198602.8|198452.8|198621.5|198471.5|198684|198485.2|198588.3|198374|354
1653258600000|2022-05-22 22:30:00|198623.3|198473.3|198645.7|198495.7|198685.5|198511.8|198599.5|198391.5|401
1653258900000|2022-05-22 22:35:00|198644.8|198494.8|198605.4|198455.4|198689.5|198499.8|198597.4|198436.5|307
1653259200000|2022-05-22 22:40:00|198605.5|198455.5|198591.8|198441.8|198665.5|198475.3|198569.2|198384.5|407
1653259500000|2022-05-22 22:45:00|198596.6|198446.6|198604.6|198454.6|198661.5|198470.4|198581.4|198382.5|323
1653259800000|2022-05-22 22:50:00|198600.7|198450.7|198614.7|198464.7|198653.5|198471.3|198575.9|198374.5|238
1653260100000|2022-05-22 22:55:00|198612.1|198462.1|198608.8|198458.8|198629.9|198479.9|198597.7|198447.7|204
1653260400000|2022-05-22 23:00:00|198600.5|198450.5|198606.8|198456.8|198617.2|198467.2|198581.3|198431.3|332
1653260700000|2022-05-22 23:05:00|198606.4|198456.4|198582.5|198432.5|198615.1|198465.1|198575.2|198425.2|302
1653261000000|2022-05-22 23:10:00|198581.1|198431.1|198588.6|198438.6|198596.3|198446.3|198581.1|198431.1|279
1653261300000|2022-05-22 23:15:00|198588.3|198438.3|198610.6|198460.6|198615.9|198465.9|198585.6|198435.6|314
1653261600000|2022-05-22 23:20:00|198610.3|198460.3|198584.5|198434.5|198613.1|198463.1|198578.4|198428.4|296
1653261900000|2022-05-22 23:25:00|198584.7|198434.7|198551|198401|198588.7|198438.7|198545.3|198395.3|367
1653262200000|2022-05-22 23:30:00|198549.1|198399.1|198557.9|198407.9|198565.8|198415.8|198547.3|198397.3|339
1653262500000|2022-05-22 23:35:00|198556.6|198406.6|198579.3|198429.3|198585.2|198435.2|198551.2|198401.2|360
1653262800000|2022-05-22 23:40:00|198578.4|198428.4|198576.8|198426.8|198583.2|198433.2|198567.7|198417.7|212
1653263100000|2022-05-22 23:45:00|198576.3|198426.3|198582.8|198432.8|198585.5|198435.5|198553.6|198403.6|304
1653263400000|2022-05-22 23:50:00|198582.6|198432.6|198614.7|198464.7|198616.6|198466.6|198577.6|198427.6|401
1653263700000|2022-05-22 23:55:00|198614.8|198464.8|198594.6|198444.6|198616.3|198466.3|198580|198430|410
1653264000000|2022-05-23 00:00:00|198591.9|198441.9|198602.5|198452.5|198637.7|198487.7|198581.8|198431.8|632
1653264300000|2022-05-23 00:05:00|198603|198453|198619.8|198469.8|198664.5|198514.5|198596.9|198446.9|447
1653264600000|2022-05-23 00:10:00|198617|198467|198584.3|198434.3|198656.6|198506.6|198580.5|198430.5|494
1653264900000|2022-05-23 00:15:00|198583.9|198433.9|198546.9|198396.9|198618|198468|198542.3|198392.3|466
1653265200000|2022-05-23 00:20:00|198549.4|198399.4|198571.7|198421.7|198588.1|198438.1|198545|198395|600
1653265500000|2022-05-23 00:25:00|198570.5|198420.5|198572.1|198422.1|198582|198432|198548|198398|608
1653265800000|2022-05-23 00:30:00|198569.3|198419.3|198544.4|198394.4|198578.7|198428.7|198537.6|198387.6|625
1653266100000|2022-05-23 00:35:00|198546.3|198396.3|198580.4|198430.4|198585.8|198435.8|198539|198389|944
1653266400000|2022-05-23 00:40:00|198578.6|198428.6|198581.4|198431.4|198606.4|198456.4|198562.6|198412.6|666
1653266700000|2022-05-23 00:45:00|198581.5|198431.5|198590.9|198440.9|198600.5|198450.5|198569.7|198419.7|617
1653267000000|2022-05-23 00:50:00|198591.3|198441.3|198600|198450|198622.4|198472.4|198572.5|198422.5|629
1653267300000|2022-05-23 00:55:00|198592.8|198442.8|198690.1|198540.1|198697.9|198547.9|198583.7|198433.7|671
1653267600000|2022-05-23 01:00:00|198689.9|198539.9|198656.5|198506.5|198720.8|198570.8|198641.5|198491.5|691
1653267900000|2022-05-23 01:05:00|198652.8|198502.8|198635.8|198485.8|198672.4|198522.4|198630.6|198480.6|645
1653268200000|2022-05-23 01:10:00|198640.4|198490.4|198584.6|198434.6|198655.8|198505.8|198576.6|198426.6|619
1653268500000|2022-05-23 01:15:00|198587.8|198437.8|198635.9|198485.9|198651.5|198501.5|198584.8|198434.8|658
1653268800000|2022-05-23 01:20:00|198633|198483|198617.9|198467.9|198635.3|198485.3|198595|198445|637
1653269100000|2022-05-23 01:25:00|198620|198470|198589.6|198439.6|198632.7|198482.7|198587.2|198437.2|530
1653269400000|2022-05-23 01:30:00|198588.7|198438.7|198659.1|198509.1|198666.6|198516.6|198587|198437|578
1653269700000|2022-05-23 01:35:00|198655.6|198505.6|198604|198454|198700.1|198550.1|198604|198454|639
1653270000000|2022-05-23 01:40:00|198608.7|198458.7|198637.3|198487.3|198650.7|198500.7|198594.3|198444.3|643
1653270300000|2022-05-23 01:45:00|198636.4|198486.4|198662.2|198512.2|198709.1|198559.1|198634.8|198484.8|551
1653270600000|2022-05-23 01:50:00|198662|198512|198699.3|198549.3|198711.2|198561.2|198641.1|198491.1|592
1653270900000|2022-05-23 01:55:00|198698.9|198548.9|198672.6|198522.6|198736.5|198586.5|198658.1|198508.1|630
1653271200000|2022-05-23 02:00:00|198674.8|198524.8|198700|198550|198715.7|198565.7|198629.4|198479.4|486
1653271500000|2022-05-23 02:05:00|198702.3|198552.3|198689.1|198539.1|198722.6|198572.6|198652.1|198502.1|523
1653271800000|2022-05-23 02:10:00|198682.8|198532.8|198636.6|198486.6|198694.5|198544.5|198575.1|198425.1|558
1653272100000|2022-05-23 02:15:00|198630.3|198480.3|198650|198500|198653.9|198503.9|198581.1|198431.1|627
1653272400000|2022-05-23 02:20:00|198633|198483|198618.2|198468.2|198644.9|198494.9|198611|198461|442
1653272700000|2022-05-23 02:25:00|198614.6|198464.6|198613.2|198463.2|198635.5|198485.5|198580.1|198430.1|477
1653273000000|2022-05-23 02:30:00|198614.2|198464.2|198611|198461|198662.5|198512.5|198609.3|198459.3|471
1653273300000|2022-05-23 02:35:00|198610.3|198460.3|198540.5|198390.5|198610.3|198460.3|198531.5|198381.5|631
1653273600000|2022-05-23 02:40:00|198542|198392|198582.7|198432.7|198583.1|198433.1|198516.6|198366.6|577
1653273900000|2022-05-23 02:45:00|198583.3|198433.3|198602.9|198452.9|198610.6|198460.6|198564.4|198414.4|453
1653274200000|2022-05-23 02:50:00|198604|198454|198592.3|198442.3|198643.1|198493.1|198582.6|198432.6|581
1653274500000|2022-05-23 02:55:00|198590.2|198440.2|198614|198464|198649|198499|198583.9|198433.9|517
1653274800000|2022-05-23 03:00:00|198611|198461|198591.1|198441.1|198635.4|198485.4|198576.5|198426.5|560
1653275100000|2022-05-23 03:05:00|198600.9|198450.9|198583.1|198433.1|198600.9|198450.9|198566.7|198416.7|336
1653275400000|2022-05-23 03:10:00|198583.4|198433.4|198588.8|198438.8|198598.9|198448.9|198573.9|198423.9|526
1653275700000|2022-05-23 03:15:00|198590.8|198440.8|198618.5|198468.5|198651.7|198501.7|198583.5|198433.5|435
1653276000000|2022-05-23 03:20:00|198630.4|198480.4|198630.5|198480.5|198640.7|198490.7|198590|198440|498
1653276300000|2022-05-23 03:25:00|198630.7|198480.7|198669.2|198519.2|198671.8|198521.8|198603.3|198453.3|492
1653276600000|2022-05-23 03:30:00|198668.3|198518.3|198661.9|198511.9|198719.7|198569.7|198656.8|198506.8|563
1653276900000|2022-05-23 03:35:00|198684.3|198534.3|198709.3|198559.3|198717.1|198567.1|198655.1|198505.1|460
1653277200000|2022-05-23 03:40:00|198709.7|198559.7|198652.8|198502.8|198709.7|198559.7|198626.4|198476.4|406
1653277500000|2022-05-23 03:45:00|198652.2|198502.2|198623.9|198473.9|198652.8|198502.8|198614.9|198464.9|518
1653277800000|2022-05-23 03:50:00|198625.4|198475.4|198601.9|198451.9|198628.5|198478.5|198587.4|198437.4|542
1653278100000|2022-05-23 03:55:00|198594.6|198444.6|198603.4|198453.4|198610.6|198460.6|198580.7|198430.7|386
1653278400000|2022-05-23 04:00:00|198602.7|198452.7|198622.8|198472.8|198639.4|198489.4|198596.2|198446.2|355
1653278700000|2022-05-23 04:05:00|198619.1|198469.1|198619.3|198469.3|198629.8|198479.8|198614.1|198464.1|334
1653279000000|2022-05-23 04:10:00|198618.8|198468.8|198587.9|198437.9|198621.3|198471.3|198584.8|198434.8|315
1653279300000|2022-05-23 04:15:00|198587.2|198437.2|198590|198440|198620|198470|198583|198433|368
1653279600000|2022-05-23 04:20:00|198597.5|198447.5|198612.5|198462.5|198620.5|198470.5|198593.2|198443.2|388
1653279900000|2022-05-23 04:25:00|198609.5|198459.5|198622.8|198472.8|198634.7|198484.7|198593.3|198443.3|402
1653280200000|2022-05-23 04:30:00|198628.3|198478.3|198586.7|198436.7|198628.3|198478.3|198575.8|198425.8|432
1653280500000|2022-05-23 04:35:00|198586.3|198436.3|198606|198456|198612|198462|198579.1|198429.1|336
1653280800000|2022-05-23 04:40:00|198606.5|198456.5|198606|198456|198613.7|198463.7|198589.8|198439.8|204
1653281100000|2022-05-23 04:45:00|198609|198459|198657.4|198507.4|198661.6|198511.6|198595.1|198445.1|438
1653281400000|2022-05-23 04:50:00|198656.3|198506.3|198671.7|198521.7|198681.9|198531.9|198643.9|198493.9|399
1653281700000|2022-05-23 04:55:00|198668.6|198518.6|198664.9|198514.9|198684.1|198534.1|198652.5|198502.5|337
1653282000000|2022-05-23 05:00:00|198664.5|198514.5|198701.4|198551.4|198726.5|198576.5|198661.9|198511.9|475
1653282300000|2022-05-23 05:05:00|198700.5|198550.5|198692.7|198542.7|198714|198564|198684|198534|376
1653282600000|2022-05-23 05:10:00|198693.7|198543.7|198697|198547|198727.1|198577.1|198681.2|198531.2|382
1653282900000|2022-05-23 05:15:00|198696.8|198546.8|198690.6|198540.6|198702.1|198552.1|198643.8|198493.8|409
1653283200000|2022-05-23 05:20:00|198695.4|198545.4|198676.8|198526.8|198733|198583|198656.1|198506.1|419
1653283500000|2022-05-23 05:25:00|198676.2|198526.2|198713.1|198563.1|198717.7|198567.7|198669.1|198519.1|389
1653283800000|2022-05-23 05:30:00|198713.3|198563.3|198779.2|198629.2|198781.8|198631.8|198682.8|198532.8|514
1653284100000|2022-05-23 05:35:00|198780.3|198630.3|198785.9|198635.9|198797.7|198647.7|198742.2|198592.2|571
1653284400000|2022-05-23 05:40:00|198785.3|198635.3|198762.2|198612.2|198818.5|198668.5|198748.7|198598.7|448
1653284700000|2022-05-23 05:45:00|198764.8|198614.8|198555.6|198405.6|198778.2|198628.2|198533.5|198383.5|708
1653285000000|2022-05-23 05:50:00|198551.8|198401.8|198602.9|198452.9|198620.2|198470.2|198538|198388|777
1653285300000|2022-05-23 05:55:00|198601.3|198451.3|198822.9|198672.9|198823.6|198673.6|198585.3|198435.3|619
1653285600000|2022-05-23 06:00:00|198826.7|198676.7|198847.3|198697.3|198880.7|198730.7|198791|198641|739
1653285900000|2022-05-23 06:05:00|198834.4|198684.4|198918|198768|199000.3|198850.3|198830.5|198680.5|704
1653286200000|2022-05-23 06:10:00|198918.5|198768.5|198878|198728|198934.1|198784.1|198796.8|198646.8|705
1653286500000|2022-05-23 06:15:00|198879.8|198729.8|198750.7|198600.7|198937.3|198787.3|198727.6|198577.6|667
1653286800000|2022-05-23 06:20:00|198747.4|198597.4|198669.6|198519.6|198762.1|198612.1|198647.3|198497.3|717
1653287100000|2022-05-23 06:25:00|198668.4|198518.4|198749.8|198599.8|198794.9|198644.9|198644.5|198494.5|715
1653287400000|2022-05-23 06:30:00|198734.5|198584.5|198583.9|198433.9|198734.5|198584.5|198581.7|198431.7|704
1653287700000|2022-05-23 06:35:00|198584.8|198434.8|198538.9|198388.9|198632.3|198482.3|198492.4|198342.4|685
1653288000000|2022-05-23 06:40:00|198540.7|198390.7|198539.1|198389.1|198560.6|198410.6|198509.2|198359.2|622
1653288300000|2022-05-23 06:45:00|198539.3|198389.3|198517.1|198367.1|198541.1|198391.1|198452.8|198302.8|610
1653288600000|2022-05-23 06:50:00|198518.4|198368.4|198519.5|198369.5|198524.4|198374.4|198465.6|198315.6|583
1653288900000|2022-05-23 06:55:00|198519.8|198369.8|198508.1|198358.1|198574|198424|198478.1|198328.1|560
1653289200000|2022-05-23 07:00:00|198507.6|198357.6|198620.7|198470.7|198634|198484|198491.4|198341.4|757
1653289500000|2022-05-23 07:05:00|198620|198470|198710.7|198560.7|198797.2|198647.2|198619.7|198469.7|780
1653289800000|2022-05-23 07:10:00|198708.2|198558.2|198580.7|198430.7|198708.2|198558.2|198544.6|198394.6|774
1653290100000|2022-05-23 07:15:00|198579.2|198429.2|198621.3|198471.3|198666.3|198516.3|198542.4|198392.4|780
1653290400000|2022-05-23 07:20:00|198619.3|198469.3|198736.7|198586.7|198768.6|198618.6|198612.6|198462.6|818
1653290700000|2022-05-23 07:25:00|198736.6|198586.6|198669.6|198519.6|198748.8|198598.8|198640.5|198490.5|797
1653291000000|2022-05-23 07:30:00|198667.2|198517.2|198743.4|198593.4|198766.1|198616.1|198631.9|198481.9|783
1653291300000|2022-05-23 07:35:00|198747|198597|198818.9|198668.9|198826.9|198676.9|198733.1|198583.1|626
1653291600000|2022-05-23 07:40:00|198820.9|198670.9|198703.9|198553.9|198828.1|198678.1|198693.1|198543.1|711
1653291900000|2022-05-23 07:45:00|198704.5|198554.5|198571.5|198421.5|198749.6|198599.6|198568.3|198418.3|670
1653292200000|2022-05-23 07:50:00|198571.3|198421.3|198571.7|198421.7|198585.3|198435.3|198545.8|198395.8|662
1653292500000|2022-05-23 07:55:00|198571.8|198421.8|198531.6|198381.6|198598.3|198448.3|198521|198371|679
1653292800000|2022-05-23 08:00:00|198532.4|198382.4|198532.2|198382.2|198537|198387|198415.4|198265.4|787
1653293100000|2022-05-23 08:05:00|198534.8|198384.8|198466|198316|198598.9|198448.9|198444.4|198294.4|738
1653293400000|2022-05-23 08:10:00|198465|198315|198497.3|198347.3|198537|198420.3|198390.5|198285.2|785
1653293700000|2022-05-23 08:15:00|198497.4|198347.4|198483.2|198333.2|198530.8|198380.8|198327.5|198177.5|913
1653294000000|2022-05-23 08:20:00|198479.2|198329.2|198484.3|198334.3|198485.5|198335.5|198404.7|198254.7|791
1653294300000|2022-05-23 08:25:00|198484.9|198334.9|198568.1|198418.1|198597|198447|198422.7|198272.7|751
1653294600000|2022-05-23 08:30:00|198568.9|198418.9|198708.9|198558.9|198727.2|198577.2|198566.9|198416.9|717
1653294900000|2022-05-23 08:35:00|198714.3|198564.3|198693.7|198543.7|198802.2|198652.2|198681.8|198531.8|724
1653295200000|2022-05-23 08:40:00|198693.5|198543.5|198681|198531|198707.3|198557.3|198604.4|198454.4|682
1653295500000|2022-05-23 08:45:00|198682.7|198532.7|198584.1|198434.1|198699.7|198559.2|198565.4|198415.4|698
1653295800000|2022-05-23 08:50:00|198584.2|198434.2|198609.3|198459.3|198660.6|198510.6|198535.7|198385.7|599
1653296100000|2022-05-23 08:55:00|198609.4|198459.4|198579.4|198429.4|198639.2|198489.2|198520.6|198370.6|795
1653296400000|2022-05-23 09:00:00|198575.1|198425.1|198526|198376|198619.5|198469.5|198493.2|198343.2|718
1653296700000|2022-05-23 09:05:00|198524.5|198374.5|198505.1|198355.1|198584.2|198434.2|198485.5|198335.5|757
1653297000000|2022-05-23 09:10:00|198505.5|198355.5|198434.9|198284.9|198507.7|198357.7|198416.8|198266.8|614
1653297300000|2022-05-23 09:15:00|198433.2|198283.2|198414.5|198264.5|198508.9|198358.9|198407.5|198257.5|742
1653297600000|2022-05-23 09:20:00|198415|198265|198282.8|198132.8|198416.6|198266.6|198264.6|198114.6|719
1653297900000|2022-05-23 09:25:00|198265.9|198115.9|198271.4|198121.4|198335.4|198185.4|198263.7|198113.7|564
1653298200000|2022-05-23 09:30:00|198269.8|198119.8|198242.7|198092.7|198274.7|198124.7|198227|198077|624
1653298500000|2022-05-23 09:35:00|198242.5|198092.5|198153.9|198003.9|198247.5|198097.5|198125.1|197975.1|613
1653298800000|2022-05-23 09:40:00|198153.3|198003.3|198080.4|197930.4|198160.5|198010.5|198053.3|197903.3|654
1653299100000|2022-05-23 09:45:00|198079.7|197929.7|198129|197979|198186.7|198036.7|198065.4|197915.4|713
1653299400000|2022-05-23 09:50:00|198128.9|197978.9|198125.1|197975.1|198175.4|198025.4|198119.9|197969.9|637
1653299700000|2022-05-23 09:55:00|198123.2|197973.2|198128.3|197978.3|198197.7|198047.7|198113.8|197963.8|663
1653300000000|2022-05-23 10:00:00|198129.5|197979.5|198166.9|198016.9|198198|198048|198123.5|197973.5|608
1653300300000|2022-05-23 10:05:00|198166.3|198016.3|198122.4|197972.4|198199.2|198049.2|198120.4|197970.4|707
1653300600000|2022-05-23 10:10:00|198120.6|197970.6|198083.5|197933.5|198130.6|197980.6|198073.7|197923.7|593
1653300900000|2022-05-23 10:15:00|198082|197932|198092.1|197942.1|198124.8|197974.8|198075.3|197925.3|569
1653301200000|2022-05-23 10:20:00|198089.2|197939.2|198084.7|197934.7|198125.7|197975.7|198077.1|197927.1|540
1653301500000|2022-05-23 10:25:00|198084.3|197934.3|198058.8|197908.8|198095.6|197945.6|198056.6|197906.6|479
1653301800000|2022-05-23 10:30:00|198059|197909|198050.3|197900.3|198066|197916|198039.6|197889.6|460
1653302100000|2022-05-23 10:35:00|198050.6|197900.6|198138.5|197988.5|198142|198023.5|198045.5|197895.5|594
1653302400000|2022-05-23 10:40:00|198138.4|197988.4|198094|197944|198142.8|198028.3|198078.3|197935.2|667
1653302700000|2022-05-23 10:45:00|198092.4|197942.4|198143.1|197993.1|198144.7|197994.7|198083.8|197933.8|698
1653303000000|2022-05-23 10:50:00|198141.8|197991.8|198118.9|197968.9|198246.9|198096.9|198106.7|197956.7|651
1653303300000|2022-05-23 10:55:00|198119.1|197969.1|198039.1|197889.1|198131.6|197981.6|198035.7|197885.7|653
1653303600000|2022-05-23 11:00:00|198038.7|197888.7|198110|197960|198190.5|198040.5|198029.6|197879.6|815
1653303900000|2022-05-23 11:05:00|198109.7|197959.7|198059.8|197909.8|198132.6|197982.6|198049.9|197899.9|646
1653304200000|2022-05-23 11:10:00|198059.4|197909.4|198022.7|197872.7|198065.4|197915.4|197995.4|197845.4|647
1653304500000|2022-05-23 11:15:00|198022.6|197872.6|198138.9|197988.9|198138.9|197988.9|198008|197858|669
1653304800000|2022-05-23 11:20:00|198140.1|197990.1|198264.4|198114.4|198271.9|198121.9|198132.3|197982.3|592
1653305100000|2022-05-23 11:25:00|198264|198114|198211|198061|198264|198114|198156.8|198018.5|685
1653305400000|2022-05-23 11:30:00|198210.9|198060.9|198122.9|197972.9|198211.7|198102.3|198066|197964|597
1653305700000|2022-05-23 11:35:00|198124.6|197974.6|198183.3|198033.3|198225.5|198112.5|198076.9|197972.9|531
1653306000000|2022-05-23 11:40:00|198177.8|198027.8|198229.9|198079.9|198231.5|198129.2|198063.3|197968.1|496
1653306300000|2022-05-23 11:45:00|198230.2|198080.2|198207.5|198057.5|198349|198235.7|198149.3|198047.3|697
1653306600000|2022-05-23 11:50:00|198156.8|198106.8|198144.5|198094.5|198206.1|198130.9|198118.3|198024.6|690
1653306900000|2022-05-23 11:55:00|198145.6|198095.6|198166.5|198116.5|198237|198141.1|198138.3|198050.5|639
1653307200000|2022-05-23 12:00:00|198148.3|198098.3|198186.8|198036.8|198213.6|198111.1|198089.6|197991.5|723
1653307500000|2022-05-23 12:05:00|198187.4|198037.4|198213.8|198063.8|198214.1|198085.4|198083|197942.1|727
1653307800000|2022-05-23 12:10:00|198213.5|198063.5|198311.2|198161.2|198334.3|198232.1|198172.8|198062.9|610
1653308100000|2022-05-23 12:15:00|198312.7|198162.7|198208.9|198058.9|198330.6|198190.6|198187.6|198049.5|681
1653308400000|2022-05-23 12:20:00|198212.8|198062.8|198211.1|198161.1|198263.8|198163.2|198117|198009.9|781
1653308700000|2022-05-23 12:25:00|198211.4|198161.4|198387.4|198237.4|198431.7|198306.7|198197.3|198098.3|709
1653309000000|2022-05-23 12:30:00|198385.5|198235.5|198538.5|198388.5|198548.3|198443.8|198381.7|198231.7|788
1653309300000|2022-05-23 12:35:00|198538.3|198388.3|198382.3|198332.3|198538.3|198399.2|198379.9|198280.9|704
1653309600000|2022-05-23 12:40:00|198382.7|198332.7|198418.6|198268.6|198494.6|198397.7|198328.1|198229.5|691
1653309900000|2022-05-23 12:45:00|198419|198269|198481|198431|198535.4|198441.1|198367.8|198263.8|658
1653310200000|2022-05-23 12:50:00|198481.2|198431.2|198496.5|198446.5|198581.8|198479.8|198478.7|198375|662
1653310500000|2022-05-23 12:55:00|198496.2|198446.2|198539.8|198389.8|198564|198465.9|198466.6|198365.6|792
1653310800000|2022-05-23 13:00:00|198536.4|198386.4|198483|198333|198541.1|198440.4|198393.4|198292.4|805
1653311100000|2022-05-23 13:05:00|198479.7|198329.7|198420.1|198270.1|198484.6|198379|198363.4|198262.7|690
1653311400000|2022-05-23 13:10:00|198420.8|198270.8|198378.9|198228.9|198448.6|198348.9|198306.4|198206.8|738
1653311700000|2022-05-23 13:15:00|198326.3|198276.3|198395.8|198245.8|198417.1|198303.8|198311.7|198216|795
1653312000000|2022-05-23 13:20:00|198397.5|198247.5|198420.2|198270.2|198472.3|198372.5|198323.9|198220.8|684
1653312300000|2022-05-23 13:25:00|198412.4|198262.4|198460.6|198310.6|198461.5|198359.3|198318.9|198217.7|768
1653312600000|2022-05-23 13:30:00|198457.1|198307.1|198379|198229|198495|198391.4|198314|198211.6|1013
1653312900000|2022-05-23 13:35:00|198375.3|198225.3|198534.3|198384.3|198585.8|198475.7|198319|198218.9|973
1653313200000|2022-05-23 13:40:00|198535.1|198385.1|198336.3|198186.3|198550.9|198400.9|198235.4|198135.9|1001
1653313500000|2022-05-23 13:45:00|198337.1|198187.1|198094.7|197944.7|198346.1|198242.7|198047.4|197938.9|920
1653313800000|2022-05-23 13:50:00|198090.6|197940.6|198133.2|197983.2|198136.1|198034.4|197948.7|197849.6|956
1653314100000|2022-05-23 13:55:00|198134.5|197984.5|198029.9|197979.9|198185.7|198082.6|197992|197893.8|968
1653314400000|2022-05-23 14:00:00|198024.1|197974.1|198148.7|198098.7|198232.3|198135.9|198009.8|197910.3|950
1653314700000|2022-05-23 14:05:00|198145|198095|198229.3|198179.3|198314.9|198216.2|198143.8|198055.3|974
1653315000000|2022-05-23 14:10:00|198229.9|198179.9|198212.9|198162.9|198322.3|198219.5|198140|198039.9|979
1653315300000|2022-05-23 14:15:00|198211.6|198161.6|198032.9|197882.9|198261.2|198164.5|197976.7|197868|938
1653315600000|2022-05-23 14:20:00|197997.4|197947.4|197862|197812|198054.2|197955.6|197763.1|197663.5|1003
1653315900000|2022-05-23 14:25:00|197864.1|197814.1|197968|197918|198188.1|198089.4|197850.4|197748.9|975
1653316200000|2022-05-23 14:30:00|197968.4|197918.4|198047.6|197997.6|198160.9|198056.6|197959.9|197866.1|980
1653316500000|2022-05-23 14:35:00|198096.1|197946.1|197991.6|197941.6|198120.7|198021.1|197953.6|197871.1|822
1653316800000|2022-05-23 14:40:00|197992.4|197942.4|198101.1|197951.1|198161.3|198062.5|197991.4|197904.1|796
1653317100000|2022-05-23 14:45:00|198050.5|198000.5|198009|197959|198147.5|198051.9|197943.1|197855.8|880
1653317400000|2022-05-23 14:50:00|198009.8|197959.8|198189.4|198039.4|198224.4|198131|198009.8|197912.3|934
1653317700000|2022-05-23 14:55:00|198187.9|198037.9|198415.8|198265.8|198425.7|198325.9|198142.6|198037.9|1006
1653318000000|2022-05-23 15:00:00|198422.1|198272.1|198271.7|198121.7|198430|198336|198195.4|198098|1013
1653318300000|2022-05-23 15:05:00|198273.3|198123.3|198179.1|198029.1|198285|198182.1|198124.5|198024.8|752
1653318600000|2022-05-23 15:10:00|198178.8|198028.8|198118.6|197968.6|198192.7|198116.5|198069.3|197962.9|874
1653318900000|2022-05-23 15:15:00|198118.5|197968.5|198175|198025|198187.7|198086.1|198087.7|197964.8|783
1653319200000|2022-05-23 15:20:00|198175.8|198025.8|198139.1|198089.1|198210.5|198101.9|198111.2|197979.6|781
1653319500000|2022-05-23 15:25:00|198190.1|198040.1|198142.5|198092.5|198203.5|198101.5|198091.5|197989.2|810
1653319800000|2022-05-23 15:30:00|198141.9|198091.9|198154.7|198004.7|198162.7|198091.9|197986.9|197888.7|911
1653320100000|2022-05-23 15:35:00|198155.4|198005.4|198222.5|198072.5|198231.8|198132|198065.1|197963.9|823
1653320400000|2022-05-23 15:40:00|198224.3|198074.3|198306.8|198156.8|198341|198242.9|198183.4|198074.1|797
1653320700000|2022-05-23 15:45:00|198306.5|198156.5|198297.3|198247.3|198388.1|198285.8|198250.1|198147.3|764
1653321000000|2022-05-23 15:50:00|198298.1|198248.1|198296|198246|198367.2|198273.9|198215.6|198115.8|889
1653321300000|2022-05-23 15:55:00|198291.8|198241.8|198339|198289|198339|198289|198235.6|198151.2|795
1653321600000|2022-05-23 16:00:00|198340.5|198290.5|198283.2|198233.2|198390.7|198297.1|198219|198120.6|801
1653321900000|2022-05-23 16:05:00|198282.4|198232.4|198390.6|198240.6|198438.7|198337.3|198229.1|198130.7|745
1653322200000|2022-05-23 16:10:00|198390.9|198240.9|198499|198349|198499|198394.6|198347.5|198239.2|672
1653322500000|2022-05-23 16:15:00|198496.1|198346.1|198384.7|198334.7|198503.5|198408.4|198374.8|198276.8|857
1653322800000|2022-05-23 16:20:00|198385.2|198335.2|198490.5|198440.5|198547.3|198447.8|198375|198308.8|772
1653323100000|2022-05-23 16:25:00|198490.6|198440.6|198519.7|198469.7|198590.9|198504.1|198471.7|198370.8|742
1653323400000|2022-05-23 16:30:00|198519.9|198469.9|198505.4|198455.4|198608.5|198506.8|198473.3|198371.6|722
1653323700000|2022-05-23 16:35:00|198505.6|198455.6|198500.7|198450.7|198629|198526.9|198490|198389.8|696
1653324000000|2022-05-23 16:40:00|198497|198447|198531.7|198481.7|198634.5|198535.6|198497|198394|642
1653324300000|2022-05-23 16:45:00|198531.8|198481.8|198584.3|198434.3|198690|198591|198505.8|198416.3|728
1653324600000|2022-05-23 16:50:00|198581.9|198431.9|198730.4|198580.4|198733.9|198629.7|198497.4|198397|666
1653324900000|2022-05-23 16:55:00|198728.8|198578.8|198655.9|198605.9|198831.8|198722.9|198649.1|198548.2|743
1653325200000|2022-05-23 17:00:00|198653.8|198603.8|198717.5|198667.5|198770.7|198671.9|198610.8|198510.6|764
1653325500000|2022-05-23 17:05:00|198717.8|198667.8|198779.6|198729.6|198831.1|198736.5|198694.9|198592|679
1653325800000|2022-05-23 17:10:00|198782.8|198732.8|198785.5|198635.5|198837.5|198740.9|198713.6|198614.4|657
1653326100000|2022-05-23 17:15:00|198785|198635|198844.1|198794.1|198915.3|198815.4|198730.3|198628.5|686
1653326400000|2022-05-23 17:20:00|198841.7|198791.7|198813.1|198763.1|198935.5|198833.6|198810.2|198709|740
1653326700000|2022-05-23 17:25:00|198812.8|198762.8|198779.3|198729.3|198862.4|198770|198757.8|198655.5|673
1653327000000|2022-05-23 17:30:00|198778.8|198728.8|198790.7|198640.7|198871.5|198770.9|198727|198624.6|794
1653327300000|2022-05-23 17:35:00|198790.6|198640.6|198831.5|198681.5|198846.1|198733.5|198713.1|198615.1|702
1653327600000|2022-05-23 17:40:00|198831.3|198681.3|198755|198705|198838.2|198736.1|198733|198630.7|679
1653327900000|2022-05-23 17:45:00|198754.7|198704.7|198776.8|198726.8|198849.5|198747.6|198720.3|198621.8|636
1653328200000|2022-05-23 17:50:00|198785.5|198735.5|198770.6|198720.6|198898.2|198792.1|198764.4|198668.9|628
1653328500000|2022-05-23 17:55:00|198770.2|198720.2|198859.1|198809.1|198959.6|198861.6|198751.3|198656.2|700
1653328800000|2022-05-23 18:00:00|198852.8|198802.8|198947.8|198897.8|199023|198921.4|198852.8|198785|663
1653329100000|2022-05-23 18:05:00|198947.4|198897.4|198974.8|198824.8|199067.8|198965.5|198912.7|198799.7|663
1653329400000|2022-05-23 18:10:00|198974.4|198824.4|198936.4|198886.4|198995|198893.7|198879.3|198774.1|559
1653329700000|2022-05-23 18:15:00|198936.1|198886.1|198976.6|198926.6|199153.5|199046.7|198932.9|198837.7|754
1653330000000|2022-05-23 18:20:00|198976.5|198926.5|198970.2|198920.2|199104|199011.4|198960.4|198870.3|603
1653330300000|2022-05-23 18:25:00|198972.1|198922.1|198993.7|198843.7|199047.7|198946.4|198946.7|198843.7|641
1653330600000|2022-05-23 18:30:00|198946.7|198896.7|198941.7|198791.7|199005|198903.9|198867.3|198770.1|631
1653330900000|2022-05-23 18:35:00|198942.5|198792.5|198891.6|198841.6|198965.1|198859.5|198803.7|198702.2|677
1653331200000|2022-05-23 18:40:00|198892.4|198842.4|198820.5|198670.5|198939.1|198844.5|198768.8|198666.9|719
1653331500000|2022-05-23 18:45:00|198771.2|198721.2|198948.7|198798.7|198995.3|198854.6|198743.1|198647.6|738
1653331800000|2022-05-23 18:50:00|198948.6|198798.6|198967.7|198917.7|199070.1|198960.5|198894.3|198791.1|642
1653332100000|2022-05-23 18:55:00|198968.7|198918.7|198990.1|198840.1|199031.8|198932.2|198884.5|198783.3|516
1653332400000|2022-05-23 19:00:00|198989.3|198839.3|198903.7|198753.7|198989.3|198870.9|198849|198747.4|648
1653332700000|2022-05-23 19:05:00|198903.4|198753.4|198945.9|198795.9|199048.2|198933.3|198896.7|198748.9|713
1653333000000|2022-05-23 19:10:00|198947.9|198797.9|198942.6|198792.6|198984.7|198877.7|198845.1|198744|607
1653333300000|2022-05-23 19:15:00|198942.4|198792.4|198933.7|198783.7|198954.7|198851|198875.8|198757.1|762
1653333600000|2022-05-23 19:20:00|198933.9|198783.9|198989.4|198839.4|199002.9|198873.6|198904.3|198754.3|767
1653333900000|2022-05-23 19:25:00|198991|198841|199027.6|198877.6|199042.3|198892.3|198936.1|198818.1|805
1653334200000|2022-05-23 19:30:00|199028.5|198878.5|198934.8|198784.8|199045.7|198933.3|198912.2|198774.4|682
1653334500000|2022-05-23 19:35:00|198933.1|198783.1|198969.9|198819.9|198976.8|198871.3|198856.4|198748|664
1653334800000|2022-05-23 19:40:00|198969|198819|198974.8|198824.8|199013.8|198889.5|198925.3|198811.9|599
1653335100000|2022-05-23 19:45:00|198974.9|198824.9|199035.2|198885.2|199039.8|198937.6|198970.3|198824.9|506
1653335400000|2022-05-23 19:50:00|199035.9|198885.9|198986.9|198836.9|199035.9|198919.4|198840.1|198718.6|764
1653335700000|2022-05-23 19:55:00|198986.6|198836.6|198951.8|198801.8|198995.5|198895.4|198877.8|198744.8|732
1653336000000|2022-05-23 20:00:00|198943.8|198793.8|198903.4|198753.4|198957.3|198855.3|198870.4|198741.7|658
1653336300000|2022-05-23 20:05:00|198906.5|198756.5|198865.9|198715.9|198910.5|198789.3|198835.5|198705.6|439
1653336600000|2022-05-23 20:10:00|198866.3|198716.3|198972.6|198822.6|198992.7|198886.4|198846.1|198716.3|456
1653336900000|2022-05-23 20:15:00|198973.4|198823.4|198968.1|198818.1|198980.6|198873.6|198913.4|198789.5|416
1653337200000|2022-05-23 20:20:00|198971.6|198821.6|198970|198820|198983.6|198833.6|198926.5|198776.5|443
1653337500000|2022-05-23 20:25:00|198971.5|198821.5|198917.6|198767.6|198974.2|198824.2|198862.6|198712.6|493
1653337800000|2022-05-23 20:30:00|198915.8|198765.8|198945.9|198795.9|198952.5|198802.5|198914.1|198764.1|344
1653338100000|2022-05-23 20:35:00|198946.3|198796.3|198925.9|198775.9|198952.6|198802.6|198914|198764|267
1653338400000|2022-05-23 20:40:00|198923.1|198773.1|198939.5|198789.5|198949.2|198810.6|198860.6|198752.5|280
1653338700000|2022-05-23 20:45:00|198930.4|198780.4|198842.8|198692.8|198949|198809.9|198842|198692|391
1653339000000|2022-05-23 20:50:00|198842.4|198692.4|198815.9|198665.9|198853.7|198703.7|198801.6|198651.6|434
1653339300000|2022-05-23 20:55:00|198815.5|198665.5|198892.2|198582.2|198912.1|198689.7|198718|198568|570
1653339600000|2022-05-23 21:00:00|198889.5|198579.5|198900.7|198590.7|198913.8|198625.6|198775.6|198576.6|49
1653339900000|2022-05-23 21:05:00|198905.3|198595.3|198886.1|198576.1|198916.6|198606.6|198881.7|198571.7|69
1653340200000|2022-05-23 21:10:00|198893.4|198583.4|198891.8|198581.8|198941.1|198631.1|198867.4|198557.4|183
1653340500000|2022-05-23 21:15:00|198893.6|198583.6|198863.7|198553.7|198894.6|198584.6|198844.2|198534.2|101
1653340800000|2022-05-23 21:20:00|198860.8|198550.8|198909.7|198603.2|198926|198616|198835.5|198525.5|220
1653341100000|2022-05-23 21:25:00|198912.2|198602.2|198927.8|198617.8|198940.8|198630.8|198862|198564.2|112
1653341400000|2022-05-23 21:30:00|198919.8|198609.8|198905.4|198595.4|198944.5|198634.5|198865.8|198573.3|114
1653341700000|2022-05-23 21:35:00|198904.1|198594.1|198908|198598.9|198939|198629|198861.8|198569.4|100
1653342000000|2022-05-23 21:40:00|198905.2|198599.7|198901.2|198591.2|198938.8|198628.8|198861.8|198569.4|93
1653342300000|2022-05-23 21:45:00|198901|198591|198895.2|198585.2|198928|198618|198880|198570|119
1653342600000|2022-05-23 21:50:00|198897.9|198587.9|198917.5|198607.5|198934.4|198624.4|198882.7|198572.7|115
1653342900000|2022-05-23 21:55:00|198925.4|198615.4|198910.1|198600.1|198929.4|198619.4|198894|198584|119
1653343200000|2022-05-23 22:00:00|198922.5|198612.5|198895.2|198745.2|199008.5|198786.7|198817.7|198600.4|504
1653343500000|2022-05-23 22:05:00|198894.2|198744.2|198941.2|198791.2|199043.3|198798.2|198883.7|198636.3|342
1653343800000|2022-05-23 22:10:00|198941.4|198791.4|198910.1|198760.1|199036|198827.3|198894.9|198691|344
1653344100000|2022-05-23 22:15:00|198913.7|198763.7|198974.2|198824.2|199041.3|198838.1|198896.1|198701.7|293
1653344400000|2022-05-23 22:20:00|198968.3|198818.3|199061.9|198911.9|199112.8|198917.3|198952.5|198745.4|367
1653344700000|2022-05-23 22:25:00|199062|198912|199072.5|198803.9|199131.5|198913.3|198964.5|198775.5|308
1653345000000|2022-05-23 22:30:00|199068.1|198806.3|199042.7|198892.7|199194.6|198920.3|199000.1|198794.9|340
1653345300000|2022-05-23 22:35:00|199045.4|198895.4|199096.3|198843.7|199140|198920.7|199007.7|198827.5|282
1653345600000|2022-05-23 22:40:00|199048|198898|199037.1|198887.1|199122.1|198911.6|199004.5|198802.7|204
1653345900000|2022-05-23 22:45:00|199032.9|198882.9|199039|198889|199095|198899.3|199011|198809.8|176
1653346200000|2022-05-23 22:50:00|199039.2|198889.2|199076.8|198926.8|199232.3|199034.6|199020.8|198870.8|320
1653346500000|2022-05-23 22:55:00|199084.9|198934.9|199218.8|199068.8|199307.2|199093.8|199032|198844.3|342
1653346800000|2022-05-23 23:00:00|199225.4|199075.4|199260.6|199110.6|199280.4|199130.4|199208.7|199058.7|357
1653347100000|2022-05-23 23:05:00|199261.2|199111.2|199171.9|199021.9|199286.7|199111.2|199129.5|198888.1|516
1653347400000|2022-05-23 23:10:00|199178.7|199028.7|199190.6|199040.6|199306.4|199096.7|199162.7|198972.5|369
1653347700000|2022-05-23 23:15:00|199184|199034|199195.1|199045.1|199304.7|199133.3|199181|199009.8|464
1653348000000|2022-05-23 23:20:00|199193.9|199043.9|199295.5|199145.5|199317.6|199150.9|199178.3|199028.3|326
1653348300000|2022-05-23 23:25:00|199297|199147|199380|199230|199381.7|199231.7|199287.6|199137.6|417
1653348600000|2022-05-23 23:30:00|199382.4|199232.4|199351.8|199201.8|199382.9|199232.9|199346|199196|328
1653348900000|2022-05-23 23:35:00|199353.6|199203.6|199291.9|199141.9|199353.6|199203.6|199273|199123|333
1653349200000|2022-05-23 23:40:00|199287.9|199137.9|199248.7|199098.7|199298|199148|199209.6|199059.6|490
1653349500000|2022-05-23 23:45:00|199248.4|199098.4|199253.2|199103.2|199257.6|199107.6|199239.1|199089.1|343
1653349800000|2022-05-23 23:50:00|199252.7|199102.7|199320|199170|199342.5|199192.5|199247.1|199097.1|296
1653350100000|2022-05-23 23:55:00|199314.6|199164.6|199292.9|199142.9|199326.4|199176.4|199266.3|199116.3|337
1653350400000|2022-05-24 00:00:00|199293.4|199143.4|199309.5|199159.5|199416.8|199266.8|199266.8|199116.8|635
1653350700000|2022-05-24 00:05:00|199308|199158|199245.1|199095.1|199350|199200|199244|199094|631
1653351000000|2022-05-24 00:10:00|199250.8|199100.8|199224.5|199074.5|199298.3|199148.3|199214.7|199064.7|581
1653351300000|2022-05-24 00:15:00|199223.6|199073.6|199282.5|199132.5|199290.6|199140.6|199172.8|199022.8|495
1653351600000|2022-05-24 00:20:00|199279.1|199129.1|199291|199141|199317.8|199167.8|199236|199086|524
1653351900000|2022-05-24 00:25:00|199290.1|199140.1|199330.5|199180.5|199343.2|199193.2|199279.5|199129.5|491
1653352200000|2022-05-24 00:30:00|199327.9|199177.9|199284.5|199134.5|199347.9|199197.9|199270.3|199120.3|474
1653352500000|2022-05-24 00:35:00|199284.8|199134.8|199303.1|199153.1|199333.8|199183.8|199271.6|199121.6|370
1653352800000|2022-05-24 00:40:00|199305.8|199155.8|199264.2|199114.2|199330|199180|199250.4|199100.4|422
1653353100000|2022-05-24 00:45:00|199258.1|199108.1|199239.2|199089.2|199295.9|199145.9|199218.2|199068.2|504
1653353400000|2022-05-24 00:50:00|199245.3|199095.3|199298.9|199148.9|199308.1|199158.1|199222.5|199072.5|547
1653353700000|2022-05-24 00:55:00|199299.6|199149.6|199360.1|199210.1|199376.1|199226.1|199296.8|199146.8|514
1653354000000|2022-05-24 01:00:00|199359.6|199209.6|199443.2|199293.2|199446.4|199296.4|199322|199172|533
1653354300000|2022-05-24 01:05:00|199441.9|199291.9|199391.3|199241.3|199472.7|199322.7|199379.2|199229.2|565
1653354600000|2022-05-24 01:10:00|199391|199241|199418.4|199268.4|199425.6|199275.6|199380.7|199230.7|409
1653354900000|2022-05-24 01:15:00|199419|199269|199386.9|199236.9|199451|199301|199383.7|199233.7|468
1653355200000|2022-05-24 01:20:00|199386.1|199236.1|199266|199116|199398.8|199248.8|199259|199109|440
1653355500000|2022-05-24 01:25:00|199266.1|199116.1|199253.5|199103.5|199284.7|199134.7|199234.7|199084.7|481
1653355800000|2022-05-24 01:30:00|199253.7|199103.7|199414.6|199264.6|199415.6|199265.6|199250.2|199100.2|643
1653356100000|2022-05-24 01:35:00|199414.3|199264.3|199298.5|199148.5|199414.3|199264.3|199272.1|199122.1|606
1653356400000|2022-05-24 01:40:00|199299.1|199149.1|199246|199096|199305.3|199155.3|199224.1|199074.1|556
1653356700000|2022-05-24 01:45:00|199245.2|199095.2|199258.2|199108.2|199269.5|199119.5|199222.6|199072.6|467
1653357000000|2022-05-24 01:50:00|199256|199106|199221.8|199071.8|199314.3|199164.3|199221|199071|530
1653357300000|2022-05-24 01:55:00|199221.5|199071.5|199313.9|199163.9|199333.8|199183.8|199219|199069|478
1653357600000|2022-05-24 02:00:00|199314.7|199164.7|199354.3|199204.3|199392.7|199242.7|199312.1|199162.1|538
1653357900000|2022-05-24 02:05:00|199354|199204|199382.1|199232.1|199407|199257|199354|199204|436
1653358200000|2022-05-24 02:10:00|199381.9|199231.9|199383.2|199233.2|199390|199240|199354.8|199204.8|370
1653358500000|2022-05-24 02:15:00|199384|199234|199472.8|199322.8|199473.4|199323.4|199379.3|199229.3|470
1653358800000|2022-05-24 02:20:00|199472|199322|199421.8|199271.8|199473.2|199323.2|199415.2|199265.2|489
1653359100000|2022-05-24 02:25:00|199421.1|199271.1|199431.5|199281.5|199462.8|199312.8|199413.2|199263.2|454
1653359400000|2022-05-24 02:30:00|199431.6|199281.6|199372.6|199222.6|199432.1|199282.1|199372.6|199222.6|444
1653359700000|2022-05-24 02:35:00|199371.8|199221.8|199348.7|199198.7|199444.1|199294.1|199343.4|199193.4|470
1653360000000|2022-05-24 02:40:00|199349.2|199199.2|199319|199169|199370.3|199220.3|199304.6|199154.6|347
1653360300000|2022-05-24 02:45:00|199318.9|199168.9|199350.6|199200.6|199410.7|199260.7|199318.9|199168.9|403
1653360600000|2022-05-24 02:50:00|199351.1|199201.1|199298.2|199148.2|199354.9|199204.9|199295.3|199145.3|367
1653360900000|2022-05-24 02:55:00|199301.6|199151.6|199316.1|199166.1|199350.2|199200.2|199293.6|199143.6|355
1653361200000|2022-05-24 03:00:00|199316|199166|199297.5|199147.5|199350.3|199200.3|199278.5|199128.5|409
1653361500000|2022-05-24 03:05:00|199298.1|199148.1|199325.9|199175.9|199361|199211|199296.6|199146.6|421
1653361800000|2022-05-24 03:10:00|199326.4|199176.4|199319|199169|199332.8|199182.8|199309.4|199159.4|342
1653362100000|2022-05-24 03:15:00|199319.2|199169.2|199288.7|199138.7|199320.8|199170.8|199272.6|199122.6|426
1653362400000|2022-05-24 03:20:00|199289|199139|199329.9|199179.9|199330|199180|199282.2|199132.2|330
1653362700000|2022-05-24 03:25:00|199329.8|199179.8|199334.2|199184.2|199361.2|199211.2|199323.5|199173.5|393
1653363000000|2022-05-24 03:30:00|199334.1|199184.1|199324.9|199174.9|199336.5|199186.5|199275.6|199125.6|372
1653363300000|2022-05-24 03:35:00|199324.7|199174.7|199315.6|199165.6|199332.9|199182.9|199313.6|199163.6|282
1653363600000|2022-05-24 03:40:00|199317.2|199167.2|199271.1|199121.1|199322.5|199172.5|199268.4|199118.4|321
1653363900000|2022-05-24 03:45:00|199274.3|199124.3|199261.4|199111.4|199294|199144|199258.7|199108.7|321
1653364200000|2022-05-24 03:50:00|199263|199113|199256.6|199106.6|199281.5|199131.5|199215.7|199065.7|344
1653364500000|2022-05-24 03:55:00|199252.8|199102.8|199236.2|199086.2|199254|199104|199224|199074|374
1653364800000|2022-05-24 04:00:00|199233.3|199083.3|199236.3|199086.3|199253.5|199103.5|199228.7|199078.7|291
1653365100000|2022-05-24 04:05:00|199237|199087|199231.5|199081.5|199248.3|199098.3|199191.6|199041.6|337
1653365400000|2022-05-24 04:10:00|199232.9|199082.9|199254.5|199104.5|199264.4|199114.4|199229|199079|361
1653365700000|2022-05-24 04:15:00|199254.6|199104.6|199263|199113|199272.1|199122.1|199247.5|199097.5|454
1653366000000|2022-05-24 04:20:00|199263.2|199113.2|199255.2|199105.2|199295.9|199145.9|199248.5|199098.5|408
1653366300000|2022-05-24 04:25:00|199256.2|199106.2|199262.1|199112.1|199287.8|199137.8|199250.6|199100.6|413
1653366600000|2022-05-24 04:30:00|199268.8|199118.8|199258.3|199108.3|199281.6|199131.6|199245.8|199095.8|335
1653366900000|2022-05-24 04:35:00|199257.6|199107.6|199261.5|199111.5|199272.5|199122.5|199247.7|199097.7|306
1653367200000|2022-05-24 04:40:00|199260.9|199110.9|199275|199125|199294.8|199144.8|199247|199097|434
1653367500000|2022-05-24 04:45:00|199274.9|199124.9|199375.4|199225.4|199378.3|199228.3|199265.7|199115.7|425
1653367800000|2022-05-24 04:50:00|199379|199229|199369.6|199219.6|199395.9|199245.9|199341.6|199191.6|446
1653368100000|2022-05-24 04:55:00|199368|199218|199370.1|199220.1|199381.8|199231.8|199329.3|199179.3|486
1653368400000|2022-05-24 05:00:00|199370.6|199220.6|199340|199190|199382.3|199232.3|199322.8|199172.8|543
1653368700000|2022-05-24 05:05:00|199341.8|199191.8|199387.2|199237.2|199396.9|199246.9|199334.2|199184.2|448
1653369000000|2022-05-24 05:10:00|199386|199236|199469.6|199319.6|199472.7|199322.7|199381.9|199231.9|513
1653369300000|2022-05-24 05:15:00|199469.7|199319.7|199413.6|199263.6|199471.2|199321.2|199391.1|199241.1|485
1653369600000|2022-05-24 05:20:00|199413.5|199263.5|199407.8|199257.8|199424.1|199274.1|199395|199245|619
1653369900000|2022-05-24 05:25:00|199407|199257|199368.3|199218.3|199411.3|199261.3|199349.9|199199.9|468
1653370200000|2022-05-24 05:30:00|199369|199219|199325.4|199175.4|199375.1|199225.1|199320.7|199170.7|503
1653370500000|2022-05-24 05:35:00|199327|199177|199379.3|199229.3|199385.6|199235.6|199284.6|199134.6|546
1653370800000|2022-05-24 05:40:00|199379.9|199229.9|199478.2|199328.2|199478.2|199328.2|199374.2|199224.2|533
1653371100000|2022-05-24 05:45:00|199485.7|199335.7|199481.8|199331.8|199495.8|199345.8|199449|199299|539
1653371400000|2022-05-24 05:50:00|199484.1|199334.1|199479.3|199329.3|199500.7|199350.7|199471.5|199321.5|448
1653371700000|2022-05-24 05:55:00|199480.3|199330.3|199404.2|199254.2|199495.5|199345.5|199391.9|199241.9|568
1653372000000|2022-05-24 06:00:00|199404.5|199254.5|199308|199158|199411.5|199261.5|199296.8|199146.8|633
1653372300000|2022-05-24 06:05:00|199307.8|199157.8|199293.5|199143.5|199338.5|199188.5|199251.7|199101.7|478
1653372600000|2022-05-24 06:10:00|199293.2|199143.2|199360.7|199210.7|199364.9|199214.9|199286.5|199136.5|588
1653372900000|2022-05-24 06:15:00|199358|199208|199331.5|199181.5|199358.6|199208.6|199282.4|199132.4|625
1653373200000|2022-05-24 06:20:00|199331.3|199181.3|199354.7|199204.7|199361.3|199211.3|199302|199152|627
1653373500000|2022-05-24 06:25:00|199357.7|199207.7|199342.3|199192.3|199385.3|199235.3|199326.6|199176.6|609
1653373800000|2022-05-24 06:30:00|199340.7|199190.7|199316|199166|199340.7|199190.7|199289.4|199139.4|573
1653374100000|2022-05-24 06:35:00|199306.9|199156.9|199435.6|199285.6|199438.8|199302.8|199270.4|199156.9|621
1653374400000|2022-05-24 06:40:00|199435.1|199285.1|199336.1|199186.1|199463.6|199313.6|199327|199177|638
1653374700000|2022-05-24 06:45:00|199330.1|199180.1|199296.7|199146.7|199362.4|199212.4|199285.1|199135.1|542
1653375000000|2022-05-24 06:50:00|199297.6|199147.6|199061.4|198911.4|199309.5|199159.5|199055.5|198905.5|680
1653375300000|2022-05-24 06:55:00|199061.7|198911.7|199184.7|199034.7|199192.6|199042.6|199060.1|198910.1|756
1653375600000|2022-05-24 07:00:00|199182.7|199032.7|198955.1|198805.1|199182.7|199032.7|198909.5|198759.5|932
1653375900000|2022-05-24 07:05:00|198955.7|198805.7|198994.6|198844.6|199026.5|198876.5|198905.3|198755.3|828
1653376200000|2022-05-24 07:10:00|198995.5|198845.5|198778.9|198628.9|199019.7|198869.7|198742|198592|783
1653376500000|2022-05-24 07:15:00|198778.5|198628.5|198890|198740|198890|198740|198729.1|198579.1|837
1653376800000|2022-05-24 07:20:00|198890.6|198740.6|198834.5|198684.5|198900.1|198750.1|198770.2|198620.2|853
1653377100000|2022-05-24 07:25:00|198829.9|198679.9|198806|198656|198904.3|198754.3|198793.6|198643.6|729
1653377400000|2022-05-24 07:30:00|198806.3|198656.3|198859.2|198709.2|198885.8|198735.8|198711.4|198561.4|813
1653377700000|2022-05-24 07:35:00|198859.7|198709.7|198790.1|198640.1|198869.2|198719.2|198741.5|198629.8|807
1653378000000|2022-05-24 07:40:00|198790.2|198640.2|198856.9|198706.9|198869.8|198753.5|198778.1|198630.9|729
1653378300000|2022-05-24 07:45:00|198857.5|198707.5|198792.7|198642.7|198877|198727|198748.6|198598.6|763
1653378600000|2022-05-24 07:50:00|198792.1|198642.1|198708.4|198558.4|198836.6|198686.6|198708.4|198558.4|798
1653378900000|2022-05-24 07:55:00|198711.3|198561.3|198740.8|198590.8|198833.7|198707.5|198706.6|198556.6|794
1653379200000|2022-05-24 08:00:00|198743.7|198593.7|198690.2|198540.2|198755|198605|198684.8|198534.8|834
1653379500000|2022-05-24 08:05:00|198689.3|198539.3|198597.6|198447.6|198708.1|198558.1|198587.5|198437.5|785
1653379800000|2022-05-24 08:10:00|198617.5|198467.5|198576.9|198426.9|198631.6|198481.6|198559.1|198409.1|702
1653380100000|2022-05-24 08:15:00|198578.1|198428.1|198670.8|198520.8|198678.2|198528.2|198508.4|198358.4|837
1653380400000|2022-05-24 08:20:00|198668.9|198518.9|198529.5|198379.5|198687.8|198537.8|198529.5|198379.5|733
1653380700000|2022-05-24 08:25:00|198537.7|198387.7|198523.3|198373.3|198582.1|198432.1|198501.4|198351.4|639
1653381000000|2022-05-24 08:30:00|198542.7|198392.7|198598.2|198448.2|198650.2|198500.2|198531.6|198381.6|939
1653381300000|2022-05-24 08:35:00|198592.8|198442.8|198722.3|198572.3|198762.8|198612.8|198592.8|198442.8|772
1653381600000|2022-05-24 08:40:00|198721.7|198571.7|198873|198723|198880.2|198730.2|198708.6|198558.6|774
1653381900000|2022-05-24 08:45:00|198875.3|198725.3|198793.5|198643.5|198882.8|198732.8|198742.6|198592.6|749
1653382200000|2022-05-24 08:50:00|198794.7|198644.7|198950.7|198800.7|198954.3|198804.3|198794.2|198644.2|747
1653382500000|2022-05-24 08:55:00|198952.6|198802.6|199031|198881|199092.4|198942.4|198914.6|198764.6|714
1653382800000|2022-05-24 09:00:00|199031.1|198881.1|199124.8|198974.8|199140.1|198990.1|198986.4|198836.4|751
1653383100000|2022-05-24 09:05:00|199123.7|198973.7|198981.5|198831.5|199131.1|198981.1|198950|198800|736
1653383400000|2022-05-24 09:10:00|198981|198831|198929.1|198779.1|198998.5|198848.5|198920.7|198770.7|890
1653383700000|2022-05-24 09:15:00|198929.8|198779.8|198938.5|198788.5|199035|198885|198903.9|198753.9|661
1653384000000|2022-05-24 09:20:00|198939|198789|198905.9|198755.9|198961.2|198811.2|198884.5|198734.5|682
1653384300000|2022-05-24 09:25:00|198904.8|198754.8|198961.7|198811.7|199037.2|198887.2|198904.8|198754.8|703
1653384600000|2022-05-24 09:30:00|198961.4|198811.4|198967.2|198817.2|199000.5|198850.5|198946|198796|684
1653384900000|2022-05-24 09:35:00|198967.4|198817.4|198913.2|198763.2|198976.2|198826.2|198879.3|198729.3|595
1653385200000|2022-05-24 09:40:00|198913.8|198763.8|198952.3|198802.3|198960.8|198810.8|198902.3|198752.3|637
1653385500000|2022-05-24 09:45:00|198951.6|198801.6|198890|198740|198997.1|198847.1|198885.6|198735.6|730
1653385800000|2022-05-24 09:50:00|198889.6|198739.6|198915.8|198765.8|198949.9|198799.9|198888.2|198738.2|628
1653386100000|2022-05-24 09:55:00|198915.4|198765.4|198828.8|198678.8|198915.9|198765.9|198821.9|198671.9|583
1653386400000|2022-05-24 10:00:00|198827.9|198677.9|198828.4|198678.4|198841.2|198691.2|198811.8|198661.8|531
1653386700000|2022-05-24 10:05:00|198824.7|198674.7|198618.8|198468.8|198878|198728|198614.2|198464.2|687
1653387000000|2022-05-24 10:10:00|198618|198468|198665.5|198515.5|198671.4|198521.4|198614.2|198464.2|691
1653387300000|2022-05-24 10:15:00|198665.3|198515.3|198661.1|198511.1|198715.6|198565.6|198650.4|198500.4|599
1653387600000|2022-05-24 10:20:00|198659.2|198509.2|198664.7|198514.7|198706.3|198556.3|198611.4|198461.4|687
1653387900000|2022-05-24 10:25:00|198665.6|198515.6|198632.7|198482.7|198731.1|198581.1|198629.7|198479.7|745
1653388200000|2022-05-24 10:30:00|198633.4|198483.4|198552.4|198402.4|198650.6|198500.6|198515.7|198365.7|592
1653388500000|2022-05-24 10:35:00|198551.8|198401.8|198477.9|198327.9|198611.4|198461.4|198457|198307|550
1653388800000|2022-05-24 10:40:00|198476.8|198326.8|198496.8|198346.8|198498.7|198348.7|198411.9|198261.9|709
1653389100000|2022-05-24 10:45:00|198497.7|198347.7|198459.5|198309.5|198513.6|198393.5|198443.5|198307.2|718
1653389400000|2022-05-24 10:50:00|198461|198311|198459.8|198309.8|198523.5|198417.5|198452.7|198302.7|606
1653389700000|2022-05-24 10:55:00|198451.4|198301.4|198471.5|198321.5|198510.2|198360.2|198418.2|198268.2|767
1653390000000|2022-05-24 11:00:00|198460.9|198310.9|198492.9|198342.9|198513.6|198363.6|198414.6|198264.6|742
1653390300000|2022-05-24 11:05:00|198491.5|198341.5|198337.2|198187.2|198492.3|198342.3|198314.4|198185.2|573
1653390600000|2022-05-24 11:10:00|198338.9|198188.9|198473.9|198323.9|198477.4|198327.4|198338.6|198188.6|737
1653390900000|2022-05-24 11:15:00|198476.8|198326.8|198490.9|198340.9|198548.1|198398.1|198471.9|198321.9|676
1653391200000|2022-05-24 11:20:00|198492.4|198342.4|198530.3|198380.3|198550.1|198400.1|198475.3|198325.3|682
1653391500000|2022-05-24 11:25:00|198529.7|198379.7|198510.1|198360.1|198560.2|198430.3|198480.3|198353.5|568
1653391800000|2022-05-24 11:30:00|198510.5|198360.5|198459|198309|198519.6|198397.2|198412.1|198272|531
1653392100000|2022-05-24 11:35:00|198459.5|198309.5|198468|198318|198480.3|198330.3|198430|198280|849
1653392400000|2022-05-24 11:40:00|198467.7|198317.7|198460.1|198310.1|198479.2|198329.2|198429.3|198279.3|713
1653392700000|2022-05-24 11:45:00|198463.3|198313.3|198474.1|198324.1|198480.4|198352.5|198400.4|198285.5|704
1653393000000|2022-05-24 11:50:00|198474.2|198324.2|198583|198433|198596.9|198494.2|198472.8|198322.8|632
1653393300000|2022-05-24 11:55:00|198586.7|198436.7|198587.9|198437.9|198682.2|198575.5|198527.2|198423.3|710
1653393600000|2022-05-24 12:00:00|198588|198438|198359.8|198209.8|198589.3|198480|198307.1|198204.4|791
1653393900000|2022-05-24 12:05:00|198356.4|198206.4|198464.2|198314.2|198469.7|198369.8|198344.9|198194.9|691
1653394200000|2022-05-24 12:10:00|198412.5|198362.5|198299.4|198149.4|198469.1|198370.1|198241.8|198118.4|728
1653394500000|2022-05-24 12:15:00|198300.1|198150.1|198301.9|198151.9|198317.7|198212|198215.3|198099.3|772
1653394800000|2022-05-24 12:20:00|198290|198140|198356.5|198206.5|198414.8|198289.6|198242.4|198140|807
1653395100000|2022-05-24 12:25:00|198356.2|198206.2|198351.2|198201.2|198368|198265.3|198255.9|198151.1|803
1653395400000|2022-05-24 12:30:00|198350.4|198200.4|198346.3|198196.3|198360|198258.5|198256.1|198151.8|870
1653395700000|2022-05-24 12:35:00|198346.2|198196.2|198325.1|198175.1|198407.6|198257.6|198224.8|198088.3|896
1653396000000|2022-05-24 12:40:00|198325|198175|198310.1|198160.1|198334.4|198227|198266.1|198116.1|732
1653396300000|2022-05-24 12:45:00|198310.5|198160.5|198272.9|198122.9|198320.5|198190.3|198197.1|198084.8|753
1653396600000|2022-05-24 12:50:00|198272.2|198122.2|198159|198109|198272.8|198145.8|198082|197983.6|826
1653396900000|2022-05-24 12:55:00|198158.1|198108.1|198227.3|198077.3|198259.7|198177.4|198148.7|198049.7|716
1653397200000|2022-05-24 13:00:00|198227.7|198077.7|198178.9|198028.9|198249.3|198149.9|198107.9|198002.4|792
1653397500000|2022-05-24 13:05:00|198175.6|198025.6|198038.8|197888.8|198182.2|198080.3|197983.2|197879.1|750
1653397800000|2022-05-24 13:10:00|198040.5|197890.5|198148.7|198098.7|198206.3|198111.6|197965|197855.9|866
1653398100000|2022-05-24 13:15:00|198150.6|198100.6|198171.9|198121.9|198217.1|198121.9|198068.4|197969.6|717
1653398400000|2022-05-24 13:20:00|198223.4|198073.4|198185.9|198035.9|198252.6|198153.1|198119.2|198000.1|862
1653398700000|2022-05-24 13:25:00|198185.4|198035.4|198221.9|198071.9|198290.2|198185.1|198172.4|198034.8|807
1653399000000|2022-05-24 13:30:00|198220.6|198070.6|198051.4|197901.4|198221.9|198108.5|197949.3|197846|1013
1653399300000|2022-05-24 13:35:00|198053.2|197903.2|198190.1|198140.1|198288.6|198178.8|197930|197830.7|1014
1653399600000|2022-05-24 13:40:00|198192.3|198142.3|198265.9|198115.9|198286.5|198160.6|198110.2|198012.9|979
1653399900000|2022-05-24 13:45:00|198268.3|198118.3|198082.6|198032.6|198268.3|198148.8|197995.6|197896.9|1103
1653400200000|2022-05-24 13:50:00|198082.3|198032.3|198185.2|198035.2|198210|198110.5|198027.6|197931|1021
1653400500000|2022-05-24 13:55:00|198184.7|198034.7|198200.4|198050.4|198222.5|198122.3|198044.8|197937.4|877
1653400800000|2022-05-24 14:00:00|198208.4|198058.4|198194.3|198044.3|198373.3|198269.5|198160.4|198010.4|1034
1653401100000|2022-05-24 14:05:00|198194.5|198044.5|198149.2|198099.2|198288.7|198156.1|198090.4|197988.5|989
1653401400000|2022-05-24 14:10:00|198149.5|198099.5|198478.6|198328.6|198549.6|198430.4|198149.5|198049.1|1015
1653401700000|2022-05-24 14:15:00|198480.3|198330.3|198717.3|198567.3|198722.2|198601.6|198475|198327.3|1010
1653402000000|2022-05-24 14:20:00|198680.2|198630.2|198688.9|198538.9|198728.6|198630.2|198504.8|198399.5|1023
1653402300000|2022-05-24 14:25:00|198703.1|198553.1|198701.1|198551.1|198924.7|198780.6|198659.4|198534.6|1070
1653402600000|2022-05-24 14:30:00|198702.8|198552.8|198751.8|198601.8|198815.3|198714.5|198593.4|198493.4|1043
1653402900000|2022-05-24 14:35:00|198752.5|198602.5|198832.2|198682.2|198867|198759.6|198584.2|198471.5|1059
1653403200000|2022-05-24 14:40:00|198831.8|198681.8|198899.1|198749.1|199013|198913.2|198773.8|198673.6|1020
1653403500000|2022-05-24 14:45:00|198901.8|198751.8|199023.1|198873.1|199039.9|198911.7|198849.4|198731.7|1046
1653403800000|2022-05-24 14:50:00|199024.7|198874.7|199099.4|198949.4|199119.8|198993|198979.7|198829.7|995
1653404100000|2022-05-24 14:55:00|199098.7|198948.7|199301.2|199251.2|199362.7|199268.1|199098.2|198948.2|1031
1653404400000|2022-05-24 15:00:00|199349.2|199199.2|199103.3|198953.3|199355.5|199258.8|199055.2|198931.2|1012
1653404700000|2022-05-24 15:05:00|199102|198952|199124.1|198974.1|199186.3|199066.8|198995.5|198899.3|886
1653405000000|2022-05-24 15:10:00|199073.5|199023.5|199254.5|199104.5|199368.1|199218.1|199073.5|198973.4|955
1653405300000|2022-05-24 15:15:00|199254.4|199104.4|199262.8|199112.8|199344.2|199236.4|199185.8|199085.5|990
1653405600000|2022-05-24 15:20:00|199263.2|199113.2|199070.1|199020.1|199337|199235.8|199067.8|198968.2|942
1653405900000|2022-05-24 15:25:00|199069.1|199019.1|198972.3|198822.3|199134.7|199023.4|198915.4|198812|924
1653406200000|2022-05-24 15:30:00|198970.7|198820.7|199019.4|198869.4|199093.8|198943.8|198895.4|198789.8|900
1653406500000|2022-05-24 15:35:00|199018.8|198868.8|198976|198826|199077.6|198983.5|198943.9|198826|813
1653406800000|2022-05-24 15:40:00|198976.4|198826.4|198986.7|198836.7|199104.6|198954.6|198886.3|198782.7|968
1653407100000|2022-05-24 15:45:00|198985.1|198835.1|198856.1|198706.1|199013.2|198905.9|198761.7|198611.7|927
1653407400000|2022-05-24 15:50:00|198855.9|198705.9|198858.9|198808.9|198932.6|198830|198824.4|198674.4|925
1653407700000|2022-05-24 15:55:00|198847.8|198797.8|198850.1|198800.1|198920.1|198810.2|198790.8|198693|850
1653408000000|2022-05-24 16:00:00|198850.5|198800.5|198945.8|198795.8|198969.7|198863.3|198834.3|198735.7|810
1653408300000|2022-05-24 16:05:00|198945.7|198795.7|198983.2|198833.2|199013|198893.6|198872.7|198777.4|801
1653408600000|2022-05-24 16:10:00|198986.4|198836.4|198826.6|198776.6|198991.7|198885.2|198826.6|198773.9|753
1653408900000|2022-05-24 16:15:00|198829.9|198779.9|198974.7|198824.7|198991.3|198889.4|198750|198638|824
1653409200000|2022-05-24 16:20:00|198978.3|198828.3|199021.6|198871.6|199088.7|198989|198960|198821.3|646
1653409500000|2022-05-24 16:25:00|199020.8|198870.8|198927.1|198777.1|199020.9|198895.7|198856|198748.4|948
1653409800000|2022-05-24 16:30:00|198926.8|198776.8|198933.8|198783.8|198953.3|198833.9|198845.3|198740.9|933
1653410100000|2022-05-24 16:35:00|198933.5|198783.5|198983.5|198833.5|199021.6|198910.9|198887.1|198777.7|874
1653410400000|2022-05-24 16:40:00|198984.5|198834.5|199003.4|198853.4|199026.6|198926.5|198863.8|198758|851
1653410700000|2022-05-24 16:45:00|199003.7|198853.7|199011.7|198861.7|199065.4|198962.4|198964.5|198853.7|870
1653411000000|2022-05-24 16:50:00|199010.6|198860.6|198988.3|198838.3|199020.1|198920.4|198903.3|198810.1|739
1653411300000|2022-05-24 16:55:00|198936.9|198886.9|199045|198895|199081.1|198979.2|198918.7|198819.4|790
1653411600000|2022-05-24 17:00:00|199046.7|198896.7|199086.3|198936.3|199099.6|198992.4|198998.6|198886.4|745
1653411900000|2022-05-24 17:05:00|199086.9|198936.9|198962.4|198912.4|199091.6|198982.3|198942.6|198859.8|692
1653412200000|2022-05-24 17:10:00|198962.7|198912.7|198982.7|198832.7|199079.1|198977.9|198926.1|198827.2|831
1653412500000|2022-05-24 17:15:00|198979.5|198829.5|198983.9|198933.9|199034.6|198937|198931.3|198802.6|833
1653412800000|2022-05-24 17:20:00|198983|198933|199029.8|198979.8|199125.5|199019.4|198980.7|198878.2|834
1653413100000|2022-05-24 17:25:00|199073|198923|198968.1|198818.1|199101.3|198998.9|198901.2|198800.5|809
1653413400000|2022-05-24 17:30:00|198972.8|198822.8|198981|198831|199028.5|198916.4|198900.4|198797.4|805
1653413700000|2022-05-24 17:35:00|198981.1|198831.1|198885.9|198735.9|198997|198890.3|198838.9|198733|788
1653414000000|2022-05-24 17:40:00|198887.2|198737.2|198774.2|198624.2|198887.5|198737.5|198723.5|198618.6|870
1653414300000|2022-05-24 17:45:00|198775.4|198625.4|198806.3|198656.3|198834.4|198684.4|198691.8|198585.7|913
1653414600000|2022-05-24 17:50:00|198806.8|198656.8|198698.4|198548.4|198814.5|198710.6|198637.9|198533.7|839
1653414900000|2022-05-24 17:55:00|198698|198548|198738.4|198588.4|198745.2|198622.9|198616.8|198506.5|851
1653415200000|2022-05-24 18:00:00|198738.9|198588.9|198816.8|198666.8|198834.6|198728.9|198656.8|198541.6|817
1653415500000|2022-05-24 18:05:00|198817|198667|198627.1|198477.1|198831.6|198731.7|198622.4|198472.4|819
1653415800000|2022-05-24 18:10:00|198627.2|198477.2|198571|198421|198637|198530|198424.7|198321.6|858
1653416100000|2022-05-24 18:15:00|198570.8|198420.8|198735.1|198585.1|198784.2|198681.1|198569.9|198419.9|879
1653416400000|2022-05-24 18:20:00|198733.4|198583.4|198585.2|198435.2|198782.5|198667.3|198501.2|198384.5|856
1653416700000|2022-05-24 18:25:00|198586.1|198436.1|198623.2|198473.2|198637|198533.7|198533.2|198412.4|849
1653417000000|2022-05-24 18:30:00|198622.6|198472.6|198572.5|198422.5|198647.1|198529.6|198514.8|198402.9|821
1653417300000|2022-05-24 18:35:00|198572.4|198422.4|198598.8|198448.8|198625.8|198527|198494.8|198383.3|778
1653417600000|2022-05-24 18:40:00|198599.3|198449.3|198632.9|198482.9|198685.1|198584.4|198542.8|198433.2|800
1653417900000|2022-05-24 18:45:00|198633.2|198483.2|198679.8|198529.8|198751.2|198628.8|198577.6|198439.2|847
1653418200000|2022-05-24 18:50:00|198675|198525|198741.4|198591.4|198744.6|198650.8|198615.4|198508.2|779
1653418500000|2022-05-24 18:55:00|198741|198591|198824.7|198674.7|198895.3|198776|198683.3|198580.7|815
1653418800000|2022-05-24 19:00:00|198792.1|198742.1|198780.3|198630.3|198875|198754.8|198623.5|198517.6|869
1653419100000|2022-05-24 19:05:00|198779|198629|198669|198519|198787.5|198637.5|198646.6|198496.6|782
1653419400000|2022-05-24 19:10:00|198669.2|198519.2|198694.1|198544.1|198711.7|198561.7|198657.7|198507.7|849
1653419700000|2022-05-24 19:15:00|198694.9|198544.9|198692.2|198542.2|198719.1|198607.1|198591.5|198500.2|841
1653420000000|2022-05-24 19:20:00|198692|198542|198653.3|198503.3|198770.4|198640.5|198599.9|198490.4|1012
1653420300000|2022-05-24 19:25:00|198657.2|198507.2|198656.7|198506.7|198674.1|198560|198605.8|198485.7|877
1653420600000|2022-05-24 19:30:00|198654|198504|198538.5|198388.5|198658.1|198560|198510.6|198360.6|849
1653420900000|2022-05-24 19:35:00|198539.3|198389.3|198444.9|198294.9|198539.3|198392.6|198374.5|198269.8|830
1653421200000|2022-05-24 19:40:00|198445.2|198295.2|198449.3|198299.3|198501|198351|198414.8|198264.8|790
1653421500000|2022-05-24 19:45:00|198450.5|198300.5|198390.3|198240.3|198450.6|198300.6|198323.4|198190.5|917
1653421800000|2022-05-24 19:50:00|198388.7|198238.7|198433.5|198283.5|198450.2|198300.2|198366.6|198216.6|872
1653422100000|2022-05-24 19:55:00|198431.9|198281.9|198425.1|198275.1|198512.5|198362.5|198422.5|198272.5|901
1653422400000|2022-05-24 20:00:00|198422.4|198272.4|198450.1|198300.1|198451.3|198301.3|198407.5|198257.5|702
1653422700000|2022-05-24 20:05:00|198449.3|198299.3|198503.1|198353.1|198528.3|198378.3|198445.4|198295.4|452
1653423000000|2022-05-24 20:10:00|198503.3|198353.3|198511.7|198361.7|198515.7|198365.7|198478.9|198328.9|439
1653423300000|2022-05-24 20:15:00|198510.7|198360.7|198510|198360|198516.4|198405.4|198455.4|198344.9|364
1653423600000|2022-05-24 20:20:00|198509.9|198359.9|198526.9|198376.9|198555|198405|198503.7|198353.7|433
1653423900000|2022-05-24 20:25:00|198527.3|198377.3|198605.1|198455.1|198619.5|198469.5|198492.9|198342.9|492
1653424200000|2022-05-24 20:30:00|198601.7|198451.7|198574.5|198424.5|198612|198462|198558|198408|481
1653424500000|2022-05-24 20:35:00|198575.2|198425.2|198560.2|198410.2|198578|198428|198558.5|198408.5|518
1653424800000|2022-05-24 20:40:00|198576.5|198426.5|198576.3|198426.3|198585.9|198435.9|198560|198410|441
1653425100000|2022-05-24 20:45:00|198578.4|198428.4|198527.5|198377.5|198583.5|198433.5|198511.1|198361.1|433
1653425400000|2022-05-24 20:50:00|198528.6|198378.6|198543.1|198393.1|198553.1|198403.1|198500.5|198350.5|312
1653425700000|2022-05-24 20:55:00|198538|198388|198494.9|198344.9|198552.4|198402.4|198490.6|198340.6|555
1653426000000|2022-05-24 21:00:00|198495.8|198345.8|198491|198341|198500.1|198350.1|198491|198341|28
1653426300000|2022-05-24 21:05:00|198485.2|198335.2|198493.6|198343.6|198504.4|198354.4|198485.2|198335.2|57
1653426600000|2022-05-24 21:10:00|198491.5|198341.5|198811.5|198501.5|198823.1|198513.1|198484|198262.2|187
1653426900000|2022-05-24 21:15:00|198813|198503|198808.4|198498.4|198855.4|198545.4|198634.7|198324.7|378
1653427200000|2022-05-24 21:20:00|198808|198498|198833.1|198523.1|198878.2|198568.2|198649|198339|300
1653427500000|2022-05-24 21:25:00|198832.9|198522.9|198721.1|198411.1|198846.7|198536.7|198662.1|198352.1|439
1653427800000|2022-05-24 21:30:00|198737.1|198427.1|198699|198389|198844.6|198534.6|198680.9|198370.9|389
1653428100000|2022-05-24 21:35:00|198704.4|198394.4|198628|198318|198825.1|198515.1|198614.8|198304.8|297
1653428400000|2022-05-24 21:40:00|198652.6|198342.6|198716.2|198406.2|198957.4|198647.4|198587.1|198277.1|383
1653428700000|2022-05-24 21:45:00|198651.5|198341.5|198684.7|198374.7|198773.6|198463.6|198606.7|198296.7|419
1653429000000|2022-05-24 21:50:00|198709.8|198399.8|198645.2|198335.2|198745.5|198435.5|198552.4|198242.4|251
1653429300000|2022-05-24 21:55:00|198646.2|198336.2|198719.7|198409.7|198789.1|198479.1|198611.6|198301.6|199
1653429600000|2022-05-24 22:00:00|198719.6|198409.6|198503.9|198353.9|198719.6|198409.6|198498.1|198275.5|560
1653429900000|2022-05-24 22:05:00|198504.5|198354.5|198501.3|198351.3|198568|198368.5|198477|198289.1|557
1653430200000|2022-05-24 22:10:00|198500.4|198350.4|198462.3|198312.3|198556.7|198355.7|198445.7|198267.2|565
1653430500000|2022-05-24 22:15:00|198461.5|198311.5|198410|198260|198511.2|198330.2|198399.1|198249.1|527
1653430800000|2022-05-24 22:20:00|198415.2|198265.2|198443|198293|198473.7|198323.7|198392.2|198242.2|310
1653431100000|2022-05-24 22:25:00|198443.8|198293.8|198496.1|198346.1|198498.9|198348.9|198405.5|198255.5|338
1653431400000|2022-05-24 22:30:00|198496.6|198346.6|198494.8|198344.8|198519|198369|198477.8|198327.8|337
1653431700000|2022-05-24 22:35:00|198492.8|198342.8|198497.7|198347.7|198508.8|198358.8|198476.5|198326.5|323
1653432000000|2022-05-24 22:40:00|198497.6|198347.6|198437.5|198287.5|198498.8|198348.8|198409|198259|402
1653432300000|2022-05-24 22:45:00|198436.4|198286.4|198426.3|198276.3|198447.1|198297.1|198408.7|198258.7|377
1653432600000|2022-05-24 22:50:00|198423|198273|198513.5|198363.5|198518.3|198368.3|198416.3|198266.3|406
1653432900000|2022-05-24 22:55:00|198513.2|198363.2|198524.5|198374.5|198525|198375|198475.1|198325.1|430
1653433200000|2022-05-24 23:00:00|198524.4|198374.4|198499.3|198349.3|198570.5|198374.4|198478.2|198288.5|354
1653433500000|2022-05-24 23:05:00|198499|198349|198501.3|198351.3|198509.1|198359.1|198480.9|198330.9|321
1653433800000|2022-05-24 23:10:00|198501.2|198351.2|198491.4|198341.4|198512.7|198362.7|198461.2|198311.2|241
1653434100000|2022-05-24 23:15:00|198489.5|198339.5|198489.7|198339.7|198513.4|198363.4|198482.8|198332.8|389
1653434400000|2022-05-24 23:20:00|198492.4|198342.4|198503.9|198353.9|198507.2|198357.2|198481.9|198331.9|358
1653434700000|2022-05-24 23:25:00|198502.8|198352.8|198535.7|198385.7|198546.8|198396.8|198490.4|198340.4|337
1653435000000|2022-05-24 23:30:00|198535.5|198385.5|198496|198346|198542.3|198392.3|198481.8|198331.8|318
1653435300000|2022-05-24 23:35:00|198496.2|198346.2|198511.6|198361.6|198544.4|198394.4|198485.3|198335.3|307
1653435600000|2022-05-24 23:40:00|198540|198390|198540.5|198390.5|198549.1|198399.1|198526.2|198376.2|299
1653435900000|2022-05-24 23:45:00|198541.8|198391.8|198507.9|198357.9|198547.1|198397.1|198495.3|198345.3|559
1653436200000|2022-05-24 23:50:00|198503.3|198353.3|198543.3|198393.3|198548.1|198398.1|198487.3|198337.3|431
1653436500000|2022-05-24 23:55:00|198536.9|198386.9|198522.8|198372.8|198557.5|198407.5|198507.1|198357.1|304
1653436800000|2022-05-25 00:00:00|198520.9|198370.9|198578.4|198428.4|198583.1|198433.1|198520.9|198370.9|568
1653437100000|2022-05-25 00:05:00|198569.7|198419.7|198574.6|198424.6|198609.6|198459.6|198551.8|198401.8|477
1653437400000|2022-05-25 00:10:00|198569.7|198419.7|198655.4|198505.4|198691.4|198541.4|198566.4|198416.4|434
1653437700000|2022-05-25 00:15:00|198655.7|198505.7|198666.1|198516.1|198693.3|198543.3|198630.2|198480.2|533
1653438000000|2022-05-25 00:20:00|198664.6|198514.6|198647.8|198497.8|198675.9|198525.9|198632|198482|441
1653438300000|2022-05-25 00:25:00|198648.4|198498.4|198667.8|198517.8|198742.9|198592.9|198631.4|198481.4|597
1653438600000|2022-05-25 00:30:00|198666.5|198516.5|198663.1|198513.1|198721|198571|198636.7|198486.7|646
1653438900000|2022-05-25 00:35:00|198665.9|198515.9|198683.5|198533.5|198738.7|198588.7|198665.8|198515.8|616
1653439200000|2022-05-25 00:40:00|198680.7|198530.7|198553.8|198403.8|198680.7|198530.7|198551.8|198401.8|686
1653439500000|2022-05-25 00:45:00|198552|198402|198583.4|198433.4|198587.3|198437.3|198518.8|198368.8|632
1653439800000|2022-05-25 00:50:00|198586.9|198436.9|198631.7|198481.7|198664.1|198514.1|198560.7|198410.7|547
1653440100000|2022-05-25 00:55:00|198630.6|198480.6|198611.8|198461.8|198631|198481|198557.3|198407.3|550
1653440400000|2022-05-25 01:00:00|198611.1|198461.1|198648.2|198498.2|198682.1|198532.1|198610.4|198460.4|634
1653440700000|2022-05-25 01:05:00|198647.3|198497.3|198690.1|198540.1|198718.9|198568.9|198636.2|198486.2|596
1653441000000|2022-05-25 01:10:00|198688|198538|198667.6|198517.6|198708.8|198558.8|198642.2|198492.2|608
1653441300000|2022-05-25 01:15:00|198670.5|198520.5|198585.2|198435.2|198671.2|198521.2|198574.3|198424.3|492
1653441600000|2022-05-25 01:20:00|198584.9|198434.9|198632.2|198482.2|198705|198555|198577.8|198427.8|538
1653441900000|2022-05-25 01:25:00|198632.3|198482.3|198636.9|198486.9|198649.4|198499.4|198605.6|198455.6|630
1653442200000|2022-05-25 01:30:00|198637|198487|198615.8|198465.8|198681.3|198531.3|198600.3|198450.3|584
1653442500000|2022-05-25 01:35:00|198616|198466|198616.5|198466.5|198645.2|198495.2|198592.6|198442.6|577
1653442800000|2022-05-25 01:40:00|198615.8|198465.8|198647.3|198497.3|198665.8|198515.8|198615.7|198465.7|554
1653443100000|2022-05-25 01:45:00|198645.3|198495.3|198613.8|198463.8|198668.2|198518.2|198600.2|198450.2|557
1653443400000|2022-05-25 01:50:00|198613.4|198463.4|198661.2|198511.2|198663.1|198513.1|198612.1|198462.1|569
1653443700000|2022-05-25 01:55:00|198659.7|198509.7|198645.1|198495.1|198670.2|198520.2|198617.4|198467.4|499
1653444000000|2022-05-25 02:00:00|198631.4|198481.4|198442|198292|198650.4|198500.4|198425.8|198275.8|811
1653444300000|2022-05-25 02:05:00|198445.6|198295.6|198418.2|198268.2|198451.4|198301.4|198393|198243|543
1653444600000|2022-05-25 02:10:00|198418.6|198268.6|198463.5|198313.5|198471.5|198321.5|198407.8|198257.8|532
1653444900000|2022-05-25 02:15:00|198462.9|198312.9|198518|198368|198521.1|198371.1|198439.4|198289.4|578
1653445200000|2022-05-25 02:20:00|198518.1|198368.1|198525.1|198375.1|198569|198419|198503.4|198353.4|579
1653445500000|2022-05-25 02:25:00|198524|198374|198584.9|198434.9|198590.6|198440.6|198524|198374|486
1653445800000|2022-05-25 02:30:00|198588.6|198438.6|198661.7|198511.7|198712.9|198562.9|198588.6|198438.6|587
1653446100000|2022-05-25 02:35:00|198662.1|198512.1|198718.7|198568.7|198728.9|198578.9|198654.8|198504.8|537
1653446400000|2022-05-25 02:40:00|198719.4|198569.4|198803.4|198653.4|198812.1|198662.1|198692.7|198542.7|526
1653446700000|2022-05-25 02:45:00|198804|198654|198783.3|198633.3|198829.7|198679.7|198772|198622|496
1653447000000|2022-05-25 02:50:00|198783.1|198633.1|198780.5|198630.5|198800.3|198650.3|198760.6|198610.6|438
1653447300000|2022-05-25 02:55:00|198784|198634|198815.5|198665.5|198826.2|198676.2|198769.1|198619.1|492
1653447600000|2022-05-25 03:00:00|198815.7|198665.7|198811.9|198661.9|198839.5|198689.5|198782.8|198632.8|612
1653447900000|2022-05-25 03:05:00|198809.8|198659.8|198886.6|198736.6|198904.2|198754.2|198806.5|198656.5|631
1653448200000|2022-05-25 03:10:00|198883.8|198733.8|198826.7|198676.7|198895.4|198745.4|198823|198673|394
1653448500000|2022-05-25 03:15:00|198827.2|198677.2|198864.8|198714.8|198876.8|198726.8|198810.2|198660.2|417
1653448800000|2022-05-25 03:20:00|198861.7|198711.7|198854.1|198704.1|198892.6|198742.6|198846.3|198696.3|564
1653449100000|2022-05-25 03:25:00|198853.9|198703.9|198816.8|198666.8|198877|198727|198795.7|198645.7|638
1653449400000|2022-05-25 03:30:00|198816.3|198666.3|198768|198618|198826|198676|198743.8|198593.8|357
1653449700000|2022-05-25 03:35:00|198765.7|198615.7|198657.2|198507.2|198771|198621|198629.1|198479.1|584
1653450000000|2022-05-25 03:40:00|198657|198507|198621.6|198471.6|198690.5|198540.5|198614.2|198464.2|541
1653450300000|2022-05-25 03:45:00|198621|198471|198616.8|198466.8|198640.8|198490.8|198597.7|198447.7|458
1653450600000|2022-05-25 03:50:00|198613|198463|198589.9|198439.9|198644.4|198494.4|198589.3|198439.3|482
1653450900000|2022-05-25 03:55:00|198591.5|198441.5|198586.8|198436.8|198616.6|198466.6|198545.5|198395.5|477
1653451200000|2022-05-25 04:00:00|198585.2|198435.2|198651.5|198501.5|198656|198506|198574.6|198424.6|663
1653451500000|2022-05-25 04:05:00|198648.7|198498.7|198619.5|198469.5|198662.5|198512.5|198607.9|198457.9|589
1653451800000|2022-05-25 04:10:00|198621.3|198471.3|198711.7|198561.7|198724|198574|198619|198469|604
1653452100000|2022-05-25 04:15:00|198714|198564|198696|198546|198714.2|198564.2|198687.5|198537.5|430
1653452400000|2022-05-25 04:20:00|198694.9|198544.9|198666.6|198516.6|198703.4|198553.4|198625.1|198475.1|472
1653452700000|2022-05-25 04:25:00|198666.7|198516.7|198676.4|198526.4|198687.1|198537.1|198654.5|198504.5|437
1653453000000|2022-05-25 04:30:00|198676.9|198526.9|198663.2|198513.2|198676.9|198526.9|198653.1|198503.1|534
1653453300000|2022-05-25 04:35:00|198662.2|198512.2|198657.6|198507.6|198691|198541|198650.2|198500.2|528
1653453600000|2022-05-25 04:40:00|198658.6|198508.6|198666.2|198516.2|198669.2|198519.2|198648.2|198498.2|514
1653453900000|2022-05-25 04:45:00|198666.1|198516.1|198695.1|198545.1|198703.5|198553.5|198649.3|198499.3|490
1653454200000|2022-05-25 04:50:00|198694.6|198544.6|198666.6|198516.6|198695.8|198545.8|198661.8|198511.8|420
1653454500000|2022-05-25 04:55:00|198666.8|198516.8|198698|198548|198701.5|198551.5|198658.9|198508.9|375
1653454800000|2022-05-25 05:00:00|198698.6|198548.6|198696.2|198546.2|198699.3|198549.3|198671|198521|391
1653455100000|2022-05-25 05:05:00|198694.5|198544.5|198694|198544|198699.3|198549.3|198691.3|198541.3|389
1653455400000|2022-05-25 05:10:00|198692.8|198542.8|198698.2|198548.2|198700.2|198550.2|198662.7|198512.7|436
1653455700000|2022-05-25 05:15:00|198698.4|198548.4|198669.4|198519.4|198701|198551|198626.7|198476.7|586
1653456000000|2022-05-25 05:20:00|198669.3|198519.3|198692.6|198542.6|198695|198545|198658.4|198508.4|461
1653456300000|2022-05-25 05:25:00|198694.5|198544.5|198744.9|198594.9|198744.9|198594.9|198688.4|198538.4|260
1653456600000|2022-05-25 05:30:00|198745.2|198595.2|198738.1|198588.1|198787.4|198637.4|198737.4|198587.4|361
1653456900000|2022-05-25 05:35:00|198738.2|198588.2|198797|198647|198800.4|198650.4|198734.2|198584.2|375
1653457200000|2022-05-25 05:40:00|198797.3|198647.3|198827.5|198677.5|198831.6|198681.6|198780.8|198630.8|416
1653457500000|2022-05-25 05:45:00|198827.2|198677.2|198784|198634|198830.3|198680.3|198776.6|198626.6|555
1653457800000|2022-05-25 05:50:00|198786|198636|198768.3|198618.3|198786|198636|198743.3|198593.3|521
1653458100000|2022-05-25 05:55:00|198768.8|198618.8|198742.8|198592.8|198776.5|198626.5|198739.7|198589.7|557
1653458400000|2022-05-25 06:00:00|198742.4|198592.4|198771.6|198621.6|198778.5|198628.5|198729|198579|625
1653458700000|2022-05-25 06:05:00|198771.4|198621.4|198736.8|198586.8|198846.1|198696.1|198736.7|198586.7|606
1653459000000|2022-05-25 06:10:00|198738.2|198588.2|198792.2|198642.2|198800.9|198650.9|198730.1|198580.1|552
1653459300000|2022-05-25 06:15:00|198792|198642|198820.3|198670.3|198834.3|198684.3|198780.1|198630.1|640
1653459600000|2022-05-25 06:20:00|198818.8|198668.8|198871.8|198721.8|198898.3|198748.3|198794.1|198644.1|605
1653459900000|2022-05-25 06:25:00|198870|198720|198769.7|198619.7|198921|198771|198756.5|198606.5|595
1653460200000|2022-05-25 06:30:00|198766.2|198616.2|198664.4|198514.4|198776|198626|198664.4|198514.4|592
1653460500000|2022-05-25 06:35:00|198673.2|198523.2|198546.4|198396.4|198698.8|198548.8|198511.3|198361.3|783
1653460800000|2022-05-25 06:40:00|198545.7|198395.7|198538.9|198388.9|198597.6|198447.6|198533.9|198383.9|818
1653461100000|2022-05-25 06:45:00|198537.8|198387.8|198482.6|198332.6|198559.7|198409.7|198479.6|198329.6|735
1653461400000|2022-05-25 06:50:00|198482.9|198332.9|198419|198269|198513.2|198363.2|198402.6|198252.6|752
1653461700000|2022-05-25 06:55:00|198419.2|198269.2|198508|198358|198538.8|198388.8|198403|198253|810
1653462000000|2022-05-25 07:00:00|198520.2|198370.2|198651.8|198501.8|198702.8|198552.8|198514.6|198364.6|925
1653462300000|2022-05-25 07:05:00|198650|198500|198656.6|198506.6|198708|198558|198640.2|198490.2|840
1653462600000|2022-05-25 07:10:00|198655.9|198505.9|198706.5|198556.5|198730.9|198580.9|198648.6|198498.6|878
1653462900000|2022-05-25 07:15:00|198703.2|198553.2|198826.8|198676.8|198831.3|198681.3|198681|198531|837
1653463200000|2022-05-25 07:20:00|198826.3|198676.3|198860.4|198710.4|198914.8|198764.8|198818.6|198668.6|822
1653463500000|2022-05-25 07:25:00|198855.4|198705.4|198808.6|198658.6|198870.9|198720.9|198741.1|198591.1|907
1653463800000|2022-05-25 07:30:00|198810.2|198660.2|198953.7|198803.7|198974.2|198824.2|198805|198655|919
1653464100000|2022-05-25 07:35:00|198950.6|198800.6|198868.1|198718.1|198986|198836|198859.4|198709.4|815
1653464400000|2022-05-25 07:40:00|198868.2|198718.2|198800.2|198650.2|198904.2|198754.2|198788.9|198638.9|861
1653464700000|2022-05-25 07:45:00|198806.3|198656.3|198737.5|198587.5|198876.3|198726.3|198711.4|198561.4|1020
1653465000000|2022-05-25 07:50:00|198739.4|198589.4|198812.7|198662.7|198832.6|198682.6|198734.5|198584.5|754
1653465300000|2022-05-25 07:55:00|198812.5|198662.5|198822.7|198672.7|198871.5|198721.5|198800.9|198650.9|788
1653465600000|2022-05-25 08:00:00|198822.9|198672.9|198896.2|198746.2|198949.7|198799.7|198808|198658|831
1653465900000|2022-05-25 08:05:00|198896|198746|198951.4|198801.4|198973.6|198823.6|198881.3|198731.3|830
1653466200000|2022-05-25 08:10:00|198947.6|198797.6|199027.5|198877.5|199031.1|198881.1|198925.8|198775.8|884
1653466500000|2022-05-25 08:15:00|199028.4|198878.4|199056.8|198906.8|199103.6|198953.6|198978.8|198828.8|806
1653466800000|2022-05-25 08:20:00|199056.5|198906.5|198984|198834|199072|198922|198932.3|198782.3|834
1653467100000|2022-05-25 08:25:00|198981.6|198831.6|198948.4|198798.4|199063.1|198913.1|198944.6|198794.6|757
1653467400000|2022-05-25 08:30:00|198947|198797|198894.9|198744.9|198949.6|198799.6|198838.8|198688.8|749
1653467700000|2022-05-25 08:35:00|198891.4|198741.4|198852|198702|198907.9|198757.9|198804.4|198654.4|835
1653468000000|2022-05-25 08:40:00|198848.3|198698.3|198862.9|198712.9|198868.6|198718.6|198822|198672|744
1653468300000|2022-05-25 08:45:00|198860.9|198710.9|198857|198707|198933|198783|198856.7|198706.7|748
1653468600000|2022-05-25 08:50:00|198857.2|198707.2|198774.4|198624.4|198861|198711|198772.2|198622.2|760
1653468900000|2022-05-25 08:55:00|198777.7|198627.7|198864.4|198714.4|198868.8|198718.8|198724|198574|810
1653469200000|2022-05-25 09:00:00|198864|198714|199019|198869|199040|198890|198863.8|198713.8|832
1653469500000|2022-05-25 09:05:00|199021|198871|198939.7|198789.7|199059.7|198909.7|198935.6|198785.6|799
1653469800000|2022-05-25 09:10:00|198940.3|198790.3|199098.8|198948.8|199103.4|198953.4|198898.4|198748.4|670
1653470100000|2022-05-25 09:15:00|199099.1|198949.1|199085.1|198935.1|199129.2|198979.2|199044.2|198894.2|668
1653470400000|2022-05-25 09:20:00|199084.6|198934.6|198969.8|198819.8|199085.9|198935.9|198968.5|198818.5|700
1653470700000|2022-05-25 09:25:00|198968.9|198818.9|198895.4|198745.4|198988.1|198838.1|198871|198721|641
1653471000000|2022-05-25 09:30:00|198892.4|198742.4|198803.2|198653.2|198900.7|198750.7|198802.4|198652.4|642
1653471300000|2022-05-25 09:35:00|198803.1|198653.1|198805|198655|198823.5|198673.5|198780.9|198630.9|690
1653471600000|2022-05-25 09:40:00|198805.3|198655.3|198775.3|198625.3|198806.4|198656.4|198727.9|198577.9|608
1653471900000|2022-05-25 09:45:00|198775.7|198625.7|198736.8|198586.8|198783.7|198633.7|198730.5|198580.5|563
1653472200000|2022-05-25 09:50:00|198734.9|198584.9|198780.5|198630.5|198799|198649|198724.5|198574.5|633
1653472500000|2022-05-25 09:55:00|198780.4|198630.4|198787.4|198637.4|198802|198652|198716.2|198566.2|736
1653472800000|2022-05-25 10:00:00|198784|198634|198792.6|198642.6|198813.2|198663.2|198764.1|198614.1|731
1653473100000|2022-05-25 10:05:00|198795.9|198645.9|198884.3|198734.3|198890.1|198740.1|198788.3|198638.3|677
1653473400000|2022-05-25 10:10:00|198885.2|198735.2|198905.2|198755.2|198905.9|198755.9|198856.8|198706.8|764
1653473700000|2022-05-25 10:15:00|198904.8|198754.8|198942.1|198792.1|198955.9|198805.9|198903|198753|676
1653474000000|2022-05-25 10:20:00|198942.8|198792.8|198938.9|198788.9|198946.8|198796.8|198909.8|198759.8|607
1653474300000|2022-05-25 10:25:00|198939|198789|198929.4|198779.4|198943|198809.6|198859.6|198759.9|505
1653474600000|2022-05-25 10:30:00|198927.9|198777.9|199014.5|198864.5|199047.4|198897.4|198923.2|198773.2|633
1653474900000|2022-05-25 10:35:00|199014.6|198864.6|199014.5|198864.5|199024.5|198874.5|198995.6|198845.6|496
1653475200000|2022-05-25 10:40:00|199017|198867|198999.6|198849.6|199020.1|198870.1|198957.1|198807.1|648
1653475500000|2022-05-25 10:45:00|199000.1|198850.1|199016.5|198866.5|199060.5|198910.5|198999.9|198849.9|664
1653475800000|2022-05-25 10:50:00|199016.4|198866.4|198977.5|198827.5|199042.2|198892.2|198974.7|198824.7|704
1653476100000|2022-05-25 10:55:00|198978.3|198828.3|199026.4|198876.4|199034.8|198884.8|198973.7|198823.7|596
1653476400000|2022-05-25 11:00:00|199023.1|198873.1|198904.5|198754.5|199054.3|198904.3|198892.5|198742.5|638
1653476700000|2022-05-25 11:05:00|198902.1|198752.1|198934.5|198784.5|198953.8|198803.8|198900.1|198750.1|569
1653477000000|2022-05-25 11:10:00|198935.1|198785.1|198900.6|198750.6|198935.1|198785.1|198886.1|198736.1|564
1653477300000|2022-05-25 11:15:00|198899.2|198749.2|198886.8|198736.8|198966.1|198816.1|198886.5|198736.5|597
1653477600000|2022-05-25 11:20:00|198888.4|198738.4|199037.4|198887.4|199040.6|198909|198885.4|198735.4|643
1653477900000|2022-05-25 11:25:00|199038.8|198888.8|199103.2|198953.2|199126.7|198976.7|199020.8|198870.8|837
1653478200000|2022-05-25 11:30:00|199102.4|198952.4|199020.3|198870.3|199133.5|198988.7|198929.6|198779.6|970
1653478500000|2022-05-25 11:35:00|199021.2|198871.2|199124.7|198974.7|199132.4|199022|199018.2|198868.2|916
1653478800000|2022-05-25 11:40:00|199125.3|198975.3|199179.9|199029.9|199231.9|199122.5|199124.3|198974.3|928
1653479100000|2022-05-25 11:45:00|199179.1|199029.1|199152.2|199002.2|199305.9|199169.3|199084.5|198983.6|874
1653479400000|2022-05-25 11:50:00|199148.8|198998.8|199207.6|199057.6|199272.6|199178|199146.8|198996.8|878
1653479700000|2022-05-25 11:55:00|199209.2|199059.2|199197|199047|199215.7|199111.5|199085.3|198981.7|812
1653480000000|2022-05-25 12:00:00|199185.6|199035.6|199255.2|199105.2|199263.2|199151.3|199070.6|198958.4|820
1653480300000|2022-05-25 12:05:00|199253.3|199103.3|199288.2|199138.2|199300.3|199164.9|199189|199069.7|866
1653480600000|2022-05-25 12:10:00|199286.3|199136.3|199223.5|199073.5|199338.7|199237.5|199199.7|199049.7|746
1653480900000|2022-05-25 12:15:00|199223.8|199073.8|199223|199073|199283|199176.4|199098.7|198948.7|798
1653481200000|2022-05-25 12:20:00|199223.6|199073.6|199189.3|199039.3|199230|199102.7|199089.5|198960.3|839
1653481500000|2022-05-25 12:25:00|199190.8|199040.8|199356.2|199206.2|199356.8|199206.8|199190.8|199040.8|796
1653481800000|2022-05-25 12:30:00|199356.5|199206.5|199213.5|199063.5|199362.1|199235.9|199107.1|199007.8|850
1653482100000|2022-05-25 12:35:00|199212.6|199062.6|199177.7|199027.7|199247.4|199145.4|199114.3|199014|751
1653482400000|2022-05-25 12:40:00|199123.7|199073.7|199101.2|198951.2|199236.5|199135.4|199013.9|198915.5|768
1653482700000|2022-05-25 12:45:00|199101.3|198951.3|199113.2|199063.2|199217.8|199116.7|199050.5|198949.6|808
1653483000000|2022-05-25 12:50:00|199115.1|199065.1|199163.9|199113.9|199217.1|199124.4|199019.8|198923.4|878
1653483300000|2022-05-25 12:55:00|199163|199113|199104.2|199054.2|199243.1|199138.8|199082.3|198981|767
1653483600000|2022-05-25 13:00:00|199104.8|199054.8|199031.5|198881.5|199145.9|199054.8|198940.3|198837.9|835
1653483900000|2022-05-25 13:05:00|199031.6|198881.6|198930.2|198780.2|199047|198948.2|198915.1|198773.7|843
1653484200000|2022-05-25 13:10:00|198930.4|198780.4|198930.1|198780.1|199005.1|198866.9|198860.7|198756.4|808
1653484500000|2022-05-25 13:15:00|198929.9|198779.9|198817.6|198767.6|198931|198822.7|198814.5|198710.6|709
1653484800000|2022-05-25 13:20:00|198813.2|198763.2|198942.1|198792.1|198982|198856.8|198728.5|198629|806
1653485100000|2022-05-25 13:25:00|198940.9|198790.9|198861.1|198711.1|199012.7|198896.2|198797.8|198694.3|786
1653485400000|2022-05-25 13:30:00|198860.6|198710.6|198756.9|198606.9|198908.1|198810.5|198697.1|198597.2|986
1653485700000|2022-05-25 13:35:00|198752.1|198602.1|198698.5|198548.5|198759.2|198654.4|198594.9|198473.2|961
1653486000000|2022-05-25 13:40:00|198698.6|198548.6|198766.4|198616.4|198870.2|198756.2|198634.4|198524.2|982
1653486300000|2022-05-25 13:45:00|198766.8|198616.8|198665.2|198515.2|198767.4|198630.5|198579|198470.8|915
1653486600000|2022-05-25 13:50:00|198662.8|198512.8|198594.3|198444.3|198751.8|198651.8|198544.4|198441.9|961
1653486900000|2022-05-25 13:55:00|198607.1|198457.1|198576|198426|198664.2|198551.5|198568.3|198426|1028
1653487200000|2022-05-25 14:00:00|198578.6|198428.6|198614.4|198464.4|198668.7|198560.6|198553|198426.2|1009
1653487500000|2022-05-25 14:05:00|198612.9|198462.9|198791|198641|198831.8|198734.3|198612.4|198462.4|971
1653487800000|2022-05-25 14:10:00|198791.3|198641.3|198623.5|198573.5|198795|198670.6|198623.5|198523.9|898
1653488100000|2022-05-25 14:15:00|198624.4|198574.4|198500.9|198450.9|198686.7|198584.9|198498.1|198390.6|845
1653488400000|2022-05-25 14:20:00|198543.6|198393.6|198391.2|198341.2|198547.1|198453.8|198383.6|198283.2|847
1653488700000|2022-05-25 14:25:00|198390.7|198340.7|198439.2|198289.2|198475.2|198384|198371.2|198254.5|882
1653489000000|2022-05-25 14:30:00|198440|198290|198361.5|198311.5|198466.8|198367.1|198361.5|198258.4|923
1653489300000|2022-05-25 14:35:00|198411.8|198261.8|198291.7|198141.7|198411.8|198298.5|198234.1|198087.8|971
1653489600000|2022-05-25 14:40:00|198292.1|198142.1|198450.4|198300.4|198488.3|198351.3|198286.7|198136.7|935
1653489900000|2022-05-25 14:45:00|198447.3|198297.3|198324.2|198174.2|198450.4|198319.5|198273.8|198165.8|864
1653490200000|2022-05-25 14:50:00|198322.3|198172.3|198403.3|198253.3|198427.3|198298.7|198196.8|198096.3|931
1653490500000|2022-05-25 14:55:00|198403.4|198253.4|198300.9|198150.9|198403.4|198253.4|198211.2|198100.8|1015
1653490800000|2022-05-25 15:00:00|198345.3|198195.3|198321.6|198171.6|198350|198250.3|198148|198039.1|856
1653491100000|2022-05-25 15:05:00|198331|198181|198361.3|198211.3|198363.7|198263.9|198218.4|198112.1|830
1653491400000|2022-05-25 15:10:00|198360.2|198210.2|198294.5|198244.5|198364.4|198260.6|198234.6|198133.7|822
1653491700000|2022-05-25 15:15:00|198293.4|198243.4|198271.9|198121.9|198345|198245.4|198216.8|198121.9|673
1653492000000|2022-05-25 15:20:00|198272|198122|198221.2|198171.2|198318.4|198204.6|198219.6|198121|683
1653492300000|2022-05-25 15:25:00|198220.7|198170.7|198430.4|198280.4|198431.3|198300.8|198220.3|198113.3|716
1653492600000|2022-05-25 15:30:00|198434.6|198284.6|198522.6|198472.6|198565.5|198481.9|198387|198284.6|782
1653492900000|2022-05-25 15:35:00|198522.4|198472.4|198598.2|198448.2|198683|198579.9|198512.3|198445.3|814
1653493200000|2022-05-25 15:40:00|198598|198448|198518.6|198468.6|198608.4|198510.8|198484.5|198371.5|859
1653493500000|2022-05-25 15:45:00|198517.7|198467.7|198536.2|198386.2|198582.2|198483.8|198455|198354.4|854
1653493800000|2022-05-25 15:50:00|198536.3|198386.3|198451.9|198401.9|198555.2|198452.1|198434|198350.3|755
1653494100000|2022-05-25 15:55:00|198446.5|198396.5|198472.8|198322.8|198510.7|198414.6|198377.2|198276.2|871
1653494400000|2022-05-25 16:00:00|198474.7|198324.7|198455.1|198305.1|198480|198346.3|198361.9|198248.7|866
1653494700000|2022-05-25 16:05:00|198455.3|198305.3|198516.2|198366.2|198527.5|198377.5|198419.4|198301|710
1653495000000|2022-05-25 16:10:00|198513.5|198363.5|198545.8|198395.8|198591.7|198441.7|198429.3|198317|773
1653495300000|2022-05-25 16:15:00|198543.5|198393.5|198565.3|198415.3|198594.1|198484.9|198511.4|198383.6|697
1653495600000|2022-05-25 16:20:00|198565.8|198415.8|198557.7|198407.7|198577.2|198479|198511.5|198398.9|563
1653495900000|2022-05-25 16:25:00|198556.9|198406.9|198492.5|198342.5|198602.1|198498.4|198453.6|198340.4|752
1653496200000|2022-05-25 16:30:00|198491.8|198341.8|198441.2|198391.2|198498.1|198393.1|198401|198281.2|551
1653496500000|2022-05-25 16:35:00|198441.1|198391.1|198459.7|198409.7|198595.2|198485.5|198438.5|198343.2|689
1653496800000|2022-05-25 16:40:00|198459.6|198409.6|198480.8|198330.8|198613.6|198479.8|198447.5|198320.7|744
1653497100000|2022-05-25 16:45:00|198479.7|198329.7|198403.3|198253.3|198486.1|198372.2|198362.8|198245.6|725
1653497400000|2022-05-25 16:50:00|198406.2|198256.2|198392.1|198342.1|198470.6|198371.6|198391.2|198253.1|671
1653497700000|2022-05-25 16:55:00|198393.8|198343.8|198363.3|198213.3|198445.8|198349.6|198311.7|198202.6|788
1653498000000|2022-05-25 17:00:00|198362.7|198212.7|198385|198335|198443.9|198347.5|198311.5|198205.9|808
1653498300000|2022-05-25 17:05:00|198389|198339|198430.5|198280.5|198470.4|198373.1|198385.2|198266.8|822
1653498600000|2022-05-25 17:10:00|198430.4|198280.4|198511.2|198361.2|198536|198434.5|198344.2|198244.7|721
1653498900000|2022-05-25 17:15:00|198510.4|198360.4|198445.5|198295.5|198510.8|198405.6|198393.8|198290|663
1653499200000|2022-05-25 17:20:00|198446.1|198296.1|198436.9|198286.9|198446.1|198342.7|198354.3|198227|761
1653499500000|2022-05-25 17:25:00|198437|198287|198415.1|198365.1|198468.1|198365.3|198355.3|198256|819
1653499800000|2022-05-25 17:30:00|198462.2|198312.2|198421.3|198271.3|198478.4|198367.7|198373.1|198268|783
1653500100000|2022-05-25 17:35:00|198421|198271|198427|198277|198427|198300.9|198315.2|198198.8|823
1653500400000|2022-05-25 17:40:00|198424|198274|198400.7|198250.7|198457.4|198313.9|198344.4|198228.6|784
1653500700000|2022-05-25 17:45:00|198401.2|198251.2|198326.7|198176.7|198404.9|198298.2|198278.5|198176.7|607
1653501000000|2022-05-25 17:50:00|198277.3|198227.3|198286.4|198236.4|198344.3|198250.4|198274|198164.3|604
1653501300000|2022-05-25 17:55:00|198286.3|198236.3|198332.5|198182.5|198369.7|198264|198280.4|198145|694
1653501600000|2022-05-25 18:00:00|198341.6|198191.6|198173.9|198023.9|198355.5|198205.5|198120.9|197970.9|1022
1653501900000|2022-05-25 18:05:00|198179.2|198029.2|198316.4|198166.4|198644.1|198494.1|198096.3|197946.3|1109
1653502200000|2022-05-25 18:10:00|198311.1|198161.1|198111.3|197961.3|198311.1|198161.1|198038|197888|1125
1653502500000|2022-05-25 18:15:00|198113.4|197963.4|198281|198131|198297.6|198147.6|198038.8|197888.8|1102
1653502800000|2022-05-25 18:20:00|198280.4|198130.4|198330.4|198180.4|198332.4|198182.4|198092.3|197982.2|1086
1653503100000|2022-05-25 18:25:00|198329.4|198179.4|198257.1|198107.1|198331.7|198181.7|198181.4|198065.7|1028
1653503400000|2022-05-25 18:30:00|198255|198105|198271.4|198121.4|198367.9|198263.7|198198.7|198077.8|897
1653503700000|2022-05-25 18:35:00|198271.8|198121.8|198328.8|198178.8|198334.7|198235.4|198199.6|198080.7|903
1653504000000|2022-05-25 18:40:00|198328.7|198178.7|198145.2|198095.2|198333.7|198228.4|198099.3|197998.3|865
1653504300000|2022-05-25 18:45:00|198145|198095|198179.1|198029.1|198196.8|198096|198074.1|197974.3|796
1653504600000|2022-05-25 18:50:00|198179.8|198029.8|198059.1|197909.1|198179.8|198078.9|197998|197902.2|909
1653504900000|2022-05-25 18:55:00|198058.8|197908.8|198018.2|197968.2|198138.4|198040.9|197996.2|197896.5|975
1653505200000|2022-05-25 19:00:00|198016|197966|198078.6|197928.6|198096.6|197977.9|198007.3|197869.9|1007
1653505500000|2022-05-25 19:05:00|198080.1|197930.1|198086.6|197936.6|198108.6|197974.9|198011|197871|893
1653505800000|2022-05-25 19:10:00|198082.9|197932.9|198000.7|197850.7|198089.3|197939.3|197965.4|197815.4|805
1653506100000|2022-05-25 19:15:00|197997.2|197847.2|198014.3|197864.3|198047.2|197939.6|197918.4|197819.7|796
1653506400000|2022-05-25 19:20:00|198014|197864|198011.3|197961.3|198064.7|197964.2|197942.3|197851.5|768
1653506700000|2022-05-25 19:25:00|198008.3|197958.3|198092.8|197942.8|198094.2|197974.2|197998.4|197893|703
1653507000000|2022-05-25 19:30:00|198091.6|197941.6|198125.6|197975.6|198138.2|197988.2|198063.1|197913.1|609
1653507300000|2022-05-25 19:35:00|198126|197976|198275.4|198125.4|198315.1|198165.3|198120.2|197970.2|821
1653507600000|2022-05-25 19:40:00|198276.6|198126.6|198245.2|198095.2|198377|198227|198242.9|198092.9|848
1653507900000|2022-05-25 19:45:00|198244.6|198094.6|198284.8|198134.8|198317.2|198168.3|198204.9|198089.5|776
1653508200000|2022-05-25 19:50:00|198290.7|198140.7|198352.4|198202.4|198426.6|198276.6|198289.7|198139.7|921
1653508500000|2022-05-25 19:55:00|198350.6|198200.6|198367.2|198217.2|198423.4|198273.4|198275.1|198125.1|862
1653508800000|2022-05-25 20:00:00|198365.2|198215.2|198433.1|198283.1|198455|198305|198365.2|198215.2|766
1653509100000|2022-05-25 20:05:00|198433.9|198283.9|198490.5|198340.5|198490.5|198340.5|198419.2|198269.2|558
1653509400000|2022-05-25 20:10:00|198490.2|198340.2|198448.6|198298.6|198492.4|198342.4|198445.3|198295.3|530
1653509700000|2022-05-25 20:15:00|198448.2|198298.2|198413.1|198263.1|198452.4|198302.4|198405.8|198255.8|513
1653510000000|2022-05-25 20:20:00|198411.7|198261.7|198444.3|198294.3|198464|198314|198410|198260|480
1653510300000|2022-05-25 20:25:00|198444.1|198294.1|198402.7|198252.7|198456.4|198306.4|198402.7|198252.7|449
1653510600000|2022-05-25 20:30:00|198399.6|198249.6|198405.2|198255.2|198412.8|198262.8|198365.8|198215.8|504
1653510900000|2022-05-25 20:35:00|198406.6|198256.6|198366.4|198216.4|198445|198295|198351.5|198201.5|581
1653511200000|2022-05-25 20:40:00|198365.6|198215.6|198425.6|198275.6|198430.5|198280.5|198360|198210|518
1653511500000|2022-05-25 20:45:00|198424.4|198274.4|198426.9|198276.9|198452.1|198302.1|198391|198241|570
1653511800000|2022-05-25 20:50:00|198426.6|198276.6|198435.7|198285.7|198444|198294|198401.5|198251.5|556
1653512100000|2022-05-25 20:55:00|198430.7|198280.7|198451.1|198142.7|198521.5|198368.2|198388.7|198142.7|606
1653512400000|2022-05-25 21:00:00|198442.7|198151.6|198359.7|198049.7|198446.9|198151.6|198312.9|198002.9|50
1653512700000|2022-05-25 21:05:00|198373.4|198063.4|198384.4|198074.4|198418.5|198108.5|198373.4|198063.4|64
1653513000000|2022-05-25 21:10:00|198425|198115|198475.5|198165.5|198509.2|198199.2|198304.1|197994.1|198
1653513300000|2022-05-25 21:15:00|198505.2|198195.2|198425.9|198115.9|198563.5|198253.5|198348.1|198038.1|157
1653513600000|2022-05-25 21:20:00|198423.3|198113.3|198410.2|198100.2|198526.1|198216.1|198338.7|198028.7|118
1653513900000|2022-05-25 21:25:00|198436.1|198126.1|198438.9|198128.9|198527|198217|198365|198055|104
1653514200000|2022-05-25 21:30:00|198417.4|198107.4|198372.7|198062.7|198486.5|198176.5|198372.7|198062.7|339
1653514500000|2022-05-25 21:35:00|198384.1|198074.1|198481.9|198171.9|198489.2|198179.2|198366.2|198056.2|347
1653514800000|2022-05-25 21:40:00|198478.9|198168.9|198459.7|198149.7|198499.4|198189.4|198365|198055|503
1653515100000|2022-05-25 21:45:00|198455.9|198145.9|198484.4|198174.4|198502.1|198192.1|198388|198078|418
1653515400000|2022-05-25 21:50:00|198479.7|198169.7|198405|198095|198505.9|198195.9|198385.5|198075.5|332
1653515700000|2022-05-25 21:55:00|198408.7|198098.7|198383.6|198073.6|198486.2|198176.2|198351.8|198041.8|97
1653516000000|2022-05-25 22:00:00|198453.1|198143.1|198476|198326|198578.8|198364.6|198449.7|198139.7|724
1653516300000|2022-05-25 22:05:00|198475.4|198325.4|198468|198318|198541.4|198334.8|198429.5|198249.6|298
1653516600000|2022-05-25 22:10:00|198455.8|198305.8|198414.2|198264.2|198519|198340.5|198397.3|198216|298
1653516900000|2022-05-25 22:15:00|198416.2|198266.2|198384.3|198234.3|198474.6|198289.5|198375.6|198217.9|410
1653517200000|2022-05-25 22:20:00|198383.7|198233.7|198390.1|198240.1|198471.3|198252|198362.6|198158.7|462
1653517500000|2022-05-25 22:25:00|198389.4|198239.4|198432.2|198282.2|198498.7|198290.3|198370|198220|586
1653517800000|2022-05-25 22:30:00|198432.6|198282.6|198343.3|198193.3|198461.9|198285.4|198332.9|198173.1|527
1653518100000|2022-05-25 22:35:00|198344.9|198194.9|198319.3|198169.3|198354|198204|198283|198133|376
1653518400000|2022-05-25 22:40:00|198316.2|198166.2|198342.3|198192.3|198355.1|198205.1|198291|198141|372
1653518700000|2022-05-25 22:45:00|198342.2|198192.2|198341.8|198191.8|198361.5|198211.5|198324|198174|300
1653519000000|2022-05-25 22:50:00|198342.2|198192.2|198339.3|198189.3|198363.9|198213.9|198320.2|198170.2|284
1653519300000|2022-05-25 22:55:00|198338.9|198188.9|198327|198177|198359.8|198209.8|198303.6|198153.6|415
1653519600000|2022-05-25 23:00:00|198311.2|198161.2|198299.8|198149.8|198326.7|198176.7|198250.8|198100.8|468
1653519900000|2022-05-25 23:05:00|198307.4|198157.4|198305.4|198155.4|198372.5|198171.3|198243.8|198093.8|539
1653520200000|2022-05-25 23:10:00|198304.2|198154.2|198254.3|198104.3|198321.3|198171.3|198250.2|198100.2|461
1653520500000|2022-05-25 23:15:00|198254.8|198104.8|198260.1|198110.1|198288.5|198138.5|198248.5|198098.5|300
1653520800000|2022-05-25 23:20:00|198262|198112|198278|198128|198285|198135|198248.4|198098.4|295
1653521100000|2022-05-25 23:25:00|198275.1|198125.1|198261.2|198111.2|198284.1|198134.1|198247.1|198097.1|202
1653521400000|2022-05-25 23:30:00|198261.3|198111.3|198301.1|198151.1|198311.2|198161.2|198229.3|198079.3|274
1653521700000|2022-05-25 23:35:00|198289|198139|198297.9|198147.9|198333.4|198183.4|198254|198104|326
1653522000000|2022-05-25 23:40:00|198292.1|198142.1|198283.8|198133.8|198314.1|198164.1|198264.9|198114.9|275
1653522300000|2022-05-25 23:45:00|198282.6|198132.6|198329.4|198179.4|198354.9|198204.9|198255.9|198105.9|338
1653522600000|2022-05-25 23:50:00|198332.7|198182.7|198364.1|198214.1|198392.3|198242.3|198321.1|198171.1|436
1653522900000|2022-05-25 23:55:00|198362.4|198212.4|198369.9|198219.9|198410|198260|198337.1|198187.1|573
1653523200000|2022-05-26 00:00:00|198367.9|198217.9|198286.6|198136.6|198385.7|198235.7|198254.9|198104.9|726
1653523500000|2022-05-26 00:05:00|198288.5|198138.5|198238.6|198088.6|198323.8|198173.8|198238.6|198088.6|553
1653523800000|2022-05-26 00:10:00|198240|198090|198159.9|198009.9|198245.4|198095.4|198144|197994|630
1653524100000|2022-05-26 00:15:00|198154.7|198004.7|198203.7|198053.7|198241.1|198091.1|198154.7|198004.7|560
1653524400000|2022-05-26 00:20:00|198206|198056|198237.5|198087.5|198246|198096|198198|198048|466
1653524700000|2022-05-26 00:25:00|198245.9|198095.9|198205.1|198055.1|198272.2|198122.2|198194.1|198044.1|367
1653525000000|2022-05-26 00:30:00|198197.8|198047.8|198148.9|197998.9|198223.9|198073.9|198140|197990|432
1653525300000|2022-05-26 00:35:00|198148.8|197998.8|198174.2|198024.2|198208.8|198058.8|198146.3|197996.3|492
1653525600000|2022-05-26 00:40:00|198174.5|198024.5|198183.3|198033.3|198220.9|198070.9|198170.1|198020.1|524
1653525900000|2022-05-26 00:45:00|198182.4|198032.4|198167.2|198017.2|198191|198041|198160.9|198010.9|561
1653526200000|2022-05-26 00:50:00|198166.9|198016.9|198258.4|198108.4|198288.5|198138.5|198164.8|198014.8|731
1653526500000|2022-05-26 00:55:00|198256.6|198106.6|198265.7|198115.7|198330.1|198180.1|198249.5|198099.5|598
1653526800000|2022-05-26 01:00:00|198253.4|198103.4|198287.6|198137.6|198300.2|198150.2|198236.9|198086.9|450
1653527100000|2022-05-26 01:05:00|198288|198138|198267|198117|198338.1|198188.1|198260.7|198110.7|515
1653527400000|2022-05-26 01:10:00|198266.1|198116.1|198314.7|198164.7|198328.6|198178.6|198264.1|198114.1|380
1653527700000|2022-05-26 01:15:00|198314.8|198164.8|198314.6|198164.6|198332.3|198182.3|198308.4|198158.4|371
1653528000000|2022-05-26 01:20:00|198313.8|198163.8|198382.3|198232.3|198428.6|198278.6|198313.8|198163.8|511
1653528300000|2022-05-26 01:25:00|198382.6|198232.6|198468.6|198318.6|198480.2|198330.2|198370.9|198220.9|431
1653528600000|2022-05-26 01:30:00|198464.9|198314.9|198516.9|198366.9|198555.5|198405.5|198464.8|198314.8|556
1653528900000|2022-05-26 01:35:00|198518.8|198368.8|198612.3|198462.3|198641|198491|198512|198362|667
1653529200000|2022-05-26 01:40:00|198612.2|198462.2|198571.4|198421.4|198618.3|198468.3|198531.8|198381.8|641
1653529500000|2022-05-26 01:45:00|198571.3|198421.3|198615.8|198465.8|198624.4|198474.4|198509.4|198359.4|584
1653529800000|2022-05-26 01:50:00|198616.2|198466.2|198593.2|198443.2|198636.2|198486.2|198551.8|198401.8|515
1653530100000|2022-05-26 01:55:00|198595.1|198445.1|198666.8|198516.8|198681.7|198531.7|198594.7|198444.7|567
1653530400000|2022-05-26 02:00:00|198666.7|198516.7|198661.7|198511.7|198667.3|198517.3|198615.6|198465.6|534
1653530700000|2022-05-26 02:05:00|198661.8|198511.8|198587.1|198437.1|198661.8|198511.8|198580.9|198430.9|658
1653531000000|2022-05-26 02:10:00|198588.5|198438.5|198674.3|198524.3|198688.7|198538.7|198567.9|198417.9|465
1653531300000|2022-05-26 02:15:00|198674.6|198524.6|198562.9|198412.9|198677.3|198527.3|198549.9|198399.9|611
1653531600000|2022-05-26 02:20:00|198563.4|198413.4|198556.4|198406.4|198595.8|198445.8|198513.6|198363.6|500
1653531900000|2022-05-26 02:25:00|198551.8|198401.8|198531.8|198381.8|198562.9|198412.9|198496.3|198346.3|520
1653532200000|2022-05-26 02:30:00|198533.5|198383.5|198384.2|198234.2|198535.8|198385.8|198379.5|198229.5|569
1653532500000|2022-05-26 02:35:00|198382.1|198232.1|198462.4|198312.4|198478.3|198328.3|198355|198205|494
1653532800000|2022-05-26 02:40:00|198462.3|198312.3|198473.3|198323.3|198485.4|198335.4|198416.8|198266.8|447
1653533100000|2022-05-26 02:45:00|198473.5|198323.5|198444.9|198294.9|198473.5|198323.5|198416.5|198266.5|367
1653533400000|2022-05-26 02:50:00|198444|198294|198414.6|198264.6|198453.8|198303.8|198394.2|198244.2|365
1653533700000|2022-05-26 02:55:00|198414.9|198264.9|198465.6|198315.6|198469.5|198319.5|198401.9|198251.9|352
1653534000000|2022-05-26 03:00:00|198465.4|198315.4|198479.6|198329.6|198484.5|198334.5|198452.6|198302.6|358
1653534300000|2022-05-26 03:05:00|198480.4|198330.4|198569|198419|198598.2|198448.2|198480.1|198330.1|503
1653534600000|2022-05-26 03:10:00|198570|198420|198640.2|198490.2|198652.4|198502.4|198567.2|198417.2|518
1653534900000|2022-05-26 03:15:00|198638|198488|198734.6|198584.6|198743.6|198593.6|198638|198488|569
1653535200000|2022-05-26 03:20:00|198737.6|198587.6|198674.6|198524.6|198741.3|198591.3|198669|198519|486
1653535500000|2022-05-26 03:25:00|198669.5|198519.5|198593.7|198443.7|198680.8|198530.8|198585.3|198435.3|374
1653535800000|2022-05-26 03:30:00|198590.9|198440.9|198536.1|198386.1|198631.5|198481.5|198515.3|198365.3|455
1653536100000|2022-05-26 03:35:00|198539.2|198389.2|198566.5|198416.5|198566.5|198416.5|198514.8|198364.8|487
1653536400000|2022-05-26 03:40:00|198563.5|198413.5|198518.6|198368.6|198566.2|198416.2|198495.3|198345.3|504
1653536700000|2022-05-26 03:45:00|198517.8|198367.8|198511.7|198361.7|198525.7|198375.7|198496|198346|436
1653537000000|2022-05-26 03:50:00|198512|198362|198518.5|198368.5|198523.2|198373.2|198493.2|198343.2|343
1653537300000|2022-05-26 03:55:00|198518.9|198368.9|198459.2|198309.2|198519.3|198369.3|198438.6|198288.6|417
1653537600000|2022-05-26 04:00:00|198458.3|198308.3|198454.8|198304.8|198466|198316|198428.5|198278.5|542
1653537900000|2022-05-26 04:05:00|198455.4|198305.4|198468.9|198318.9|198468.9|198318.9|198411.2|198261.2|390
1653538200000|2022-05-26 04:10:00|198468.5|198318.5|198484.1|198334.1|198488.4|198338.4|198453.9|198303.9|411
1653538500000|2022-05-26 04:15:00|198486.5|198336.5|198560.4|198410.4|198560.4|198410.4|198476.7|198326.7|517
1653538800000|2022-05-26 04:20:00|198561.6|198411.6|198609.5|198459.5|198611.1|198461.1|198549.5|198399.5|520
1653539100000|2022-05-26 04:25:00|198608.1|198458.1|198587.7|198437.7|198631.8|198481.8|198574.1|198424.1|565
1653539400000|2022-05-26 04:30:00|198587.5|198437.5|198602.2|198452.2|198604.5|198454.5|198564.3|198414.3|396
1653539700000|2022-05-26 04:35:00|198601.3|198451.3|198601.3|198451.3|198605.4|198455.4|198592|198442|292
1653540000000|2022-05-26 04:40:00|198599.8|198449.8|198635.4|198485.4|198662.7|198512.7|198595.2|198445.2|394
1653540300000|2022-05-26 04:45:00|198636|198486|198632.8|198482.8|198650.1|198500.1|198597.3|198447.3|447
1653540600000|2022-05-26 04:50:00|198630.8|198480.8|198668.7|198518.7|198673.6|198523.6|198627.2|198477.2|593
1653540900000|2022-05-26 04:55:00|198668.9|198518.9|198651.2|198501.2|198684.6|198534.6|198650.2|198500.2|503
1653541200000|2022-05-26 05:00:00|198652|198502|198660.4|198510.4|198675|198525|198635.9|198485.9|612
1653541500000|2022-05-26 05:05:00|198660.9|198510.9|198674.4|198524.4|198674.4|198524.4|198617.3|198467.3|496
1653541800000|2022-05-26 05:10:00|198656|198506|198624.9|198474.9|198665.2|198515.2|198587|198437|427
1653542100000|2022-05-26 05:15:00|198625.6|198475.6|198639.3|198489.3|198672.7|198522.7|198622.8|198472.8|426
1653542400000|2022-05-26 05:20:00|198639.1|198489.1|198639.1|198489.1|198650.1|198500.1|198591|198441|395
1653542700000|2022-05-26 05:25:00|198638.4|198488.4|198598.8|198448.8|198639.3|198489.3|198594.6|198444.6|545
1653543000000|2022-05-26 05:30:00|198598.4|198448.4|198600.1|198450.1|198635.7|198485.7|198590.9|198440.9|580
1653543300000|2022-05-26 05:35:00|198601.8|198451.8|198639.7|198489.7|198641.2|198491.2|198583.6|198433.6|628
1653543600000|2022-05-26 05:40:00|198640.2|198490.2|198506|198356|198641.3|198491.3|198503.1|198353.1|491
1653543900000|2022-05-26 05:45:00|198506.7|198356.7|198495|198345|198541.8|198391.8|198490.2|198340.2|376
1653544200000|2022-05-26 05:50:00|198495.2|198345.2|198564.8|198414.8|198597.3|198447.3|198492.1|198342.1|573
1653544500000|2022-05-26 05:55:00|198565|198415|198616.5|198466.5|198668.9|198518.9|198554.1|198404.1|641
1653544800000|2022-05-26 06:00:00|198615.4|198465.4|198557.5|198407.5|198617.8|198467.8|198520|198370|767
1653545100000|2022-05-26 06:05:00|198557|198407|198459.8|198309.8|198562.4|198412.4|198443.4|198293.4|640
1653545400000|2022-05-26 06:10:00|198461.4|198311.4|198412.2|198262.2|198466.1|198316.1|198376.1|198226.1|610
1653545700000|2022-05-26 06:15:00|198412.7|198262.7|198342.1|198192.1|198435.5|198285.5|198335.5|198185.5|597
1653546000000|2022-05-26 06:20:00|198343.1|198193.1|198339.3|198189.3|198369.3|198219.3|198331.5|198181.5|579
1653546300000|2022-05-26 06:25:00|198339.6|198189.6|198404.3|198254.3|198422.6|198272.6|198321.4|198171.4|544
1653546600000|2022-05-26 06:30:00|198406.2|198256.2|198426.6|198276.6|198432.7|198324.1|198374.1|198242.6|504
1653546900000|2022-05-26 06:35:00|198425.9|198275.9|198414|198264|198461.2|198311.2|198390.1|198240.1|439
1653547200000|2022-05-26 06:40:00|198414.4|198264.4|198402.2|198252.2|198430.9|198280.9|198380.6|198230.6|405
1653547500000|2022-05-26 06:45:00|198401.7|198251.7|198379.6|198229.6|198415.4|198271|198251.9|198146|501
1653547800000|2022-05-26 06:50:00|198382.5|198232.5|198303.3|198153.3|198384.6|198234.6|198301|198151|569
1653548100000|2022-05-26 06:55:00|198303.4|198153.4|198269.7|198119.7|198305.2|198155.2|198248.3|198098.3|786
1653548400000|2022-05-26 07:00:00|198271.7|198121.7|198147.2|197997.2|198283.4|198133.4|198100.7|197950.7|942
1653548700000|2022-05-26 07:05:00|198146.6|197996.6|198038.7|197888.7|198154.1|198004.1|197994.5|197879.2|833
1653549000000|2022-05-26 07:10:00|198035.8|197885.8|198107.3|197957.3|198138.1|197988.1|198032.9|197882.9|654
1653549300000|2022-05-26 07:15:00|198107.5|197957.5|198043.8|197893.8|198145.7|197995.7|198032.6|197882.6|690
1653549600000|2022-05-26 07:20:00|198043.6|197893.6|198032.4|197882.4|198049.2|197899.2|197965.9|197815.9|663
1653549900000|2022-05-26 07:25:00|198032|197882|198062.3|197912.3|198070.1|197920.1|198004.2|197854.2|795
1653550200000|2022-05-26 07:30:00|198058.1|197908.1|197996.9|197846.9|198070.5|197920.5|197956.2|197806.2|805
1653550500000|2022-05-26 07:35:00|197997.9|197847.9|197992.7|197842.7|198030.5|197880.5|197970.4|197820.4|712
1653550800000|2022-05-26 07:40:00|197991.6|197841.6|197970|197820|198000.6|197850.6|197935.6|197785.6|581
1653551100000|2022-05-26 07:45:00|197968.4|197818.4|197954.1|197804.1|197993.8|197843.8|197938.8|197788.8|692
1653551400000|2022-05-26 07:50:00|197954|197804|197954.7|197804.7|198022.7|197872.7|197942.1|197792.1|796
1653551700000|2022-05-26 07:55:00|197954.8|197804.8|197912.4|197762.4|197991.4|197843.5|197893.5|197751|730
1653552000000|2022-05-26 08:00:00|197912.5|197762.5|197997.6|197847.6|197999.9|197849.9|197904.1|197754.1|623
1653552300000|2022-05-26 08:05:00|197997.3|197847.3|198004.8|197854.8|198008.2|197858.2|197911.8|197761.8|580
1653552600000|2022-05-26 08:10:00|198005.3|197855.3|198110.3|197960.3|198118|197968|197973.1|197823.1|547
1653552900000|2022-05-26 08:15:00|198110.1|197960.1|198158.6|198008.6|198165.6|198015.6|198110.1|197960.1|490
1653553200000|2022-05-26 08:20:00|198162.4|198012.4|198103|197953|198204.7|198054.7|198062.2|197912.2|599
1653553500000|2022-05-26 08:25:00|198102.9|197952.9|198100|197950|198118.5|197968.5|198071|197921|631
1653553800000|2022-05-26 08:30:00|198099.7|197949.7|198114.3|197964.3|198128.2|197978.2|198065.3|197915.3|548
1653554100000|2022-05-26 08:35:00|198115.1|197965.1|198125.3|197975.3|198163.9|198013.9|198113.2|197963.2|615
1653554400000|2022-05-26 08:40:00|198121.2|197971.2|198111.2|197961.2|198164.9|198014.9|198111.2|197961.2|629
1653554700000|2022-05-26 08:45:00|198109.7|197959.7|198068.2|197918.2|198120|197970|198058.6|197908.6|585
1653555000000|2022-05-26 08:50:00|198068|197918|198032.9|197882.9|198075.3|197925.3|198021.2|197871.2|492
1653555300000|2022-05-26 08:55:00|198033.1|197883.1|198026.4|197876.4|198049.8|197899.8|197992.8|197842.8|503
1653555600000|2022-05-26 09:00:00|198027.7|197877.7|198043.9|197893.9|198050.8|197900.8|198016.1|197866.1|526
1653555900000|2022-05-26 09:05:00|198042.4|197892.4|198103.7|197953.7|198132.7|197982.7|198038|197888|461
1653556200000|2022-05-26 09:10:00|198103.5|197953.5|198042.9|197892.9|198112.7|197962.7|198035.7|197885.7|539
1653556500000|2022-05-26 09:15:00|198043.4|197893.4|198064.4|197914.4|198107.2|197957.2|198029.7|197879.7|609
1653556800000|2022-05-26 09:20:00|198064.8|197914.8|197993.5|197843.5|198085.4|197935.4|197990.3|197840.3|661
1653557100000|2022-05-26 09:25:00|197993.7|197843.7|197989.6|197839.6|197995.6|197845.6|197946.6|197796.6|558
1653557400000|2022-05-26 09:30:00|197989.5|197839.5|197959.8|197809.8|198001|197851|197945.7|197795.7|725
1653557700000|2022-05-26 09:35:00|197959.1|197809.1|197949.7|197799.7|197991.3|197841.3|197945.9|197795.9|501
1653558000000|2022-05-26 09:40:00|197948.7|197798.7|197912.8|197762.8|197958.9|197808.9|197904.6|197754.6|501
1653558300000|2022-05-26 09:45:00|197912.5|197762.5|197912.7|197762.7|197936.6|197786.6|197884.5|197734.5|532
1653558600000|2022-05-26 09:50:00|197912.8|197762.8|197909.1|197759.1|197938.6|197788.6|197905.6|197755.6|551
1653558900000|2022-05-26 09:55:00|197913|197763|197883|197733|197915.8|197809.8|197853.1|197703.1|650
1653559200000|2022-05-26 10:00:00|197889.5|197739.5|197841.9|197691.9|197913.8|197763.8|197831.6|197681.6|686
1653559500000|2022-05-26 10:05:00|197839.2|197689.2|197792.2|197642.2|197869.6|197719.6|197788.1|197638.1|534
1653559800000|2022-05-26 10:10:00|197741.5|197691.5|197805.4|197655.4|197819.4|197691.5|197741.5|197635.8|524
1653560100000|2022-05-26 10:15:00|197806.3|197656.3|197804.9|197654.9|197813.4|197663.4|197795.2|197645.2|505
1653560400000|2022-05-26 10:20:00|197806.7|197656.7|197856.7|197706.7|197900.3|197750.3|197804.5|197654.5|642
1653560700000|2022-05-26 10:25:00|197858.2|197708.2|197918.9|197768.9|197939.3|197820|197848.2|197698.2|691
1653561000000|2022-05-26 10:30:00|197919.9|197769.9|197922.1|197772.1|197952|197844.4|197869.7|197762.9|691
1653561300000|2022-05-26 10:35:00|197923.3|197773.3|197907|197757|197956.3|197806.3|197904.3|197754.3|568
1653561600000|2022-05-26 10:40:00|197907.1|197757.1|197832.2|197682.2|197952|197802|197817.4|197667.4|756
1653561900000|2022-05-26 10:45:00|197832.8|197682.8|197791.9|197641.9|197834.6|197684.6|197776.8|197626.8|561
1653562200000|2022-05-26 10:50:00|197792.5|197642.5|197800.8|197650.8|197824.7|197674.7|197786.9|197636.9|526
1653562500000|2022-05-26 10:55:00|197801.6|197651.6|197871.5|197721.5|197880.8|197730.8|197791.9|197641.9|602
1653562800000|2022-05-26 11:00:00|197872.3|197722.3|197812|197662|197872.3|197733.7|197759.7|197658.6|745
1653563100000|2022-05-26 11:05:00|197811.8|197661.8|197802.1|197652.1|197838.8|197688.8|197801.8|197651.8|502
1653563400000|2022-05-26 11:10:00|197802.8|197652.8|197821.5|197671.5|197854.6|197704.6|197781.6|197631.6|729
1653563700000|2022-05-26 11:15:00|197825.1|197675.1|197818.4|197668.4|197854.9|197704.9|197799.5|197649.5|722
1653564000000|2022-05-26 11:20:00|197819.6|197669.6|197825|197675|197843.4|197697|197747|197637|704
1653564300000|2022-05-26 11:25:00|197824.1|197674.1|197879.7|197729.7|197914.8|197815.2|197813.1|197674.1|664
1653564600000|2022-05-26 11:30:00|197879.8|197729.8|197928|197778|197938.9|197835.9|197836.5|197712|835
1653564900000|2022-05-26 11:35:00|197928.1|197778.1|198010.5|197860.5|198033|197920.3|197902|197777.1|685
1653565200000|2022-05-26 11:40:00|198010.8|197860.8|198006.8|197856.8|198026.8|197928.6|197912.5|197799.7|776
1653565500000|2022-05-26 11:45:00|198005.8|197855.8|197963.3|197813.3|198008.3|197893.3|197888.8|197783.6|717
1653565800000|2022-05-26 11:50:00|197963.7|197813.7|198006.3|197856.3|198060.8|197949.3|197918.8|197812.1|735
1653566100000|2022-05-26 11:55:00|198006.4|197856.4|198069.8|197919.8|198102|197991.1|197998.1|197856.4|765
1653566400000|2022-05-26 12:00:00|198070.5|197920.5|198129.6|197979.6|198131.1|198039.3|198018.4|197890.4|766
1653566700000|2022-05-26 12:05:00|198129.7|197979.7|198123.8|197973.8|198168.9|198059.3|198052.8|197946.8|716
1653567000000|2022-05-26 12:10:00|198123.6|197973.6|198199.3|198049.3|198210.6|198111.8|198101.3|197973.6|599
1653567300000|2022-05-26 12:15:00|198198.6|198048.6|198349.7|198199.7|198403.8|198305.6|198119.8|198015.4|883
1653567600000|2022-05-26 12:20:00|198287.7|198237.7|198257.9|198107.9|198356.7|198254|198145.7|198043.2|764
1653567900000|2022-05-26 12:25:00|198258.1|198108.1|198241.1|198091.1|198267.9|198163.5|198150|198037.6|685
1653568200000|2022-05-26 12:30:00|198235.3|198085.3|198195.2|198045.2|198261.2|198111.2|198036.6|197886.6|1013
1653568500000|2022-05-26 12:35:00|198195.1|198045.1|198080.8|197930.8|198276.7|198170.2|198023.9|197908.6|918
1653568800000|2022-05-26 12:40:00|198080.9|197930.9|197956.9|197806.9|198137.5|198035.9|197902.6|197796.2|879
1653569100000|2022-05-26 12:45:00|197949.8|197799.8|198009.9|197859.9|198036.4|197923|197898.4|197795.7|844
1653569400000|2022-05-26 12:50:00|198009.7|197859.7|197980.3|197830.3|198043.1|197938.1|197920.3|197810.6|824
1653569700000|2022-05-26 12:55:00|197982.4|197832.4|198018.2|197868.2|198116.5|198009.1|197932.8|197825|776
1653570000000|2022-05-26 13:00:00|198011.7|197861.7|197878.4|197728.4|198011.7|197904.7|197816.5|197717.1|835
1653570300000|2022-05-26 13:05:00|197877.8|197727.8|197800.1|197650.1|197890.8|197797.9|197799.7|197649.7|805
1653570600000|2022-05-26 13:10:00|197799.2|197649.2|197816.1|197666.1|197903.7|197801.9|197759.1|197644.4|742
1653570900000|2022-05-26 13:15:00|197815.1|197665.1|197721.8|197671.8|197859|197748.2|197705.3|197603.4|888
1653571200000|2022-05-26 13:20:00|197721.6|197671.6|197760|197610|197800.7|197692.8|197696.9|197596.9|804
1653571500000|2022-05-26 13:25:00|197756.7|197606.7|197758.1|197608.1|197785.8|197676.4|197658.1|197555|841
1653571800000|2022-05-26 13:30:00|197759.3|197609.3|197803.9|197653.9|197930.2|197780.2|197666.3|197568.4|1046
1653572100000|2022-05-26 13:35:00|197804.2|197654.2|197812.2|197662.2|197880.5|197760.7|197679.1|197576|1067
1653572400000|2022-05-26 13:40:00|197812.8|197662.8|197800|197650|197846.5|197746|197690.2|197594.7|1056
1653572700000|2022-05-26 13:45:00|197792.3|197642.3|197846.9|197796.9|197882.1|197799.4|197735.3|197633.8|989
1653573000000|2022-05-26 13:50:00|197845.9|197795.9|197917.1|197767.1|197922.6|197823|197756.7|197645.9|839
1653573300000|2022-05-26 13:55:00|197916.3|197766.3|197939.1|197789.1|197970.2|197847.2|197833.8|197700.6|806
1653573600000|2022-05-26 14:00:00|197942.3|197792.3|197838.6|197688.6|197971.9|197855|197813.9|197687.9|900
1653573900000|2022-05-26 14:05:00|197838.1|197688.1|197803.8|197753.8|197863.8|197765|197719.1|197622.2|861
1653574200000|2022-05-26 14:10:00|197803.2|197753.2|197782.1|197732.1|197891.7|197801.6|197753.2|197657.4|876
1653574500000|2022-05-26 14:15:00|197781.7|197731.7|197731.9|197581.9|197831.8|197732.9|197685.3|197581.9|807
1653574800000|2022-05-26 14:20:00|197731.4|197581.4|197691.3|197641.3|197769.5|197674.5|197664.5|197564.2|738
1653575100000|2022-05-26 14:25:00|197687.1|197637.1|197914.4|197764.4|197933.4|197828.2|197675.8|197569.6|817
1653575400000|2022-05-26 14:30:00|197913.8|197763.8|198039.3|197889.3|198085.7|197986.2|197809.8|197708.6|978
1653575700000|2022-05-26 14:35:00|198039.4|197889.4|198011.5|197861.5|198052.4|197966.9|197915.5|197815|940
1653576000000|2022-05-26 14:40:00|198013.2|197863.2|197856|197706|198045.2|197941.2|197802.1|197689.6|893
1653576300000|2022-05-26 14:45:00|197857.6|197707.6|197879.9|197729.9|197946.1|197831.3|197813.5|197706.5|969
1653576600000|2022-05-26 14:50:00|197880.2|197730.2|197990.6|197840.6|198004.2|197903.6|197819.6|197709.9|909
1653576900000|2022-05-26 14:55:00|197944.7|197894.7|197893|197743|198006|197900.5|197854.3|197733.6|1045
1653577200000|2022-05-26 15:00:00|197893.3|197743.3|197967.4|197817.4|197970.7|197868.3|197834.1|197730.2|994
1653577500000|2022-05-26 15:05:00|197966.5|197816.5|197868.4|197818.4|197992|197897.2|197866.5|197764.3|790
1653577800000|2022-05-26 15:10:00|197868.2|197818.2|197907.1|197857.1|197982.1|197879.3|197866.1|197766.8|668
1653578100000|2022-05-26 15:15:00|197906.5|197856.5|197889.5|197839.5|197967.1|197900.4|197847.9|197753.5|736
1653578400000|2022-05-26 15:20:00|197889.7|197839.7|197894.1|197844.1|197978.1|197882.7|197866.6|197808.5|560
1653578700000|2022-05-26 15:25:00|197893.4|197843.4|197905.6|197855.6|197985.4|197888.8|197874.7|197785.5|731
1653579000000|2022-05-26 15:30:00|197910.6|197860.6|198088.9|197938.9|198088.9|197985|197861.3|197762.1|817
1653579300000|2022-05-26 15:35:00|198035.6|197985.6|197974.9|197924.9|198150.4|198047.7|197972.4|197873.7|850
1653579600000|2022-05-26 15:40:00|197974.8|197924.8|197981.5|197931.5|198093.1|197989.2|197904.2|197800.6|833
1653579900000|2022-05-26 15:45:00|197982.4|197932.4|198033|197983|198081|197984.3|197935.4|197821.4|731
1653580200000|2022-05-26 15:50:00|198033.5|197983.5|198033.1|197983.1|198121.5|198021.1|198002.5|197904.3|672
1653580500000|2022-05-26 15:55:00|198008.8|197958.8|198052.6|198002.6|198087.1|198003.4|197937|197845.7|876
1653580800000|2022-05-26 16:00:00|198054.3|198004.3|198028.8|197978.8|198116.6|198015.7|198001.6|197910.6|715
1653581100000|2022-05-26 16:05:00|198028.4|197978.4|198066.9|198016.9|198119.8|198022.8|198025.5|197930.1|453
1653581400000|2022-05-26 16:10:00|198066.8|198016.8|198028|197878|198117.7|198019|197974.1|197877.4|571
1653581700000|2022-05-26 16:15:00|198023.4|197873.4|198070|197920|198093|197986.7|197971.3|197870.8|672
1653582000000|2022-05-26 16:20:00|198070.6|197920.6|198066|197916|198082.4|197970.6|197985.7|197885.5|541
1653582300000|2022-05-26 16:25:00|198066.2|197916.2|197990.3|197940.3|198159.8|198063.9|197989.2|197889.1|622
1653582600000|2022-05-26 16:30:00|197994.4|197944.4|198079.6|197929.6|198111.7|198022|197994.4|197905.4|560
1653582900000|2022-05-26 16:35:00|198076.9|197926.9|198078.8|197928.8|198082.9|197986.6|197973.2|197870.9|587
1653583200000|2022-05-26 16:40:00|198078.7|197928.7|198098.9|197948.9|198143|198042.2|197985.6|197875.3|593
1653583500000|2022-05-26 16:45:00|198099.1|197949.1|198070.6|197920.6|198113.7|198005.4|198017.2|197915.3|549
1653583800000|2022-05-26 16:50:00|198071.1|197921.1|198025.9|197975.9|198080.5|197978.4|198006.3|197906.6|532
1653584100000|2022-05-26 16:55:00|198026|197976|198021.9|197971.9|198081.5|197983.2|198006.5|197904.4|652
1653584400000|2022-05-26 17:00:00|198017.6|197967.6|197994.7|197844.7|198063.7|197967.6|197930.3|197831.1|654
1653584700000|2022-05-26 17:05:00|197994.8|197844.8|197992.8|197842.8|198012.7|197909.7|197926.5|197823.4|611
1653585000000|2022-05-26 17:10:00|197993.4|197843.4|198034.1|197884.1|198043.2|197939.3|197930.5|197825.1|645
1653585300000|2022-05-26 17:15:00|198035.4|197885.4|198072|197922|198093.2|197978.9|197978.5|197881|653
1653585600000|2022-05-26 17:20:00|198071.7|197921.7|198096.2|197946.2|198101.5|197999.4|197982.1|197882.5|539
1653585900000|2022-05-26 17:25:00|198096|197946|198073.2|197923.2|198097.8|197998.2|198003.3|197902.3|718
1653586200000|2022-05-26 17:30:00|198073|197923|198015.8|197865.8|198081.4|197971.1|197952.9|197852|726
1653586500000|2022-05-26 17:35:00|198013.7|197863.7|197996.8|197846.8|198021.8|197923.3|197945.2|197842.2|609
1653586800000|2022-05-26 17:40:00|197996.9|197846.9|197956.1|197906.1|198032.9|197941.8|197927.9|197825.2|615
1653587100000|2022-05-26 17:45:00|197955.7|197905.7|198013.6|197863.6|198016.1|197919.2|197929.7|197836.2|480
1653587400000|2022-05-26 17:50:00|198013.8|197863.8|198005.1|197855.1|198020.5|197919.7|197926.4|197828.6|457
1653587700000|2022-05-26 17:55:00|198004.5|197854.5|197996.4|197846.4|198018.7|197916.5|197918|197817.1|693
1653588000000|2022-05-26 18:00:00|197997.6|197847.6|198000.1|197850.1|198009.2|197910|197926|197827.5|655
1653588300000|2022-05-26 18:05:00|198001.2|197851.2|197969.9|197819.9|198006.7|197908.1|197920.9|197816.3|687
1653588600000|2022-05-26 18:10:00|197970.8|197820.8|197968.1|197818.1|198006.4|197904.2|197902.3|197802.6|630
1653588900000|2022-05-26 18:15:00|197968.4|197818.4|197908.1|197758.1|198004.5|197877.5|197855.9|197755.6|548
1653589200000|2022-05-26 18:20:00|197906.6|197756.6|197842.2|197692.2|197910|197809.6|197778.5|197681.8|547
1653589500000|2022-05-26 18:25:00|197844.3|197694.3|197885.7|197735.7|197891.2|197790.8|197792.4|197690.9|597
1653589800000|2022-05-26 18:30:00|197885|197735|197879.6|197729.6|197885|197792.1|197798.5|197696.5|606
1653590100000|2022-05-26 18:35:00|197879.4|197729.4|197912.8|197762.8|197918.5|197819.1|197823.9|197726|542
1653590400000|2022-05-26 18:40:00|197911.1|197761.1|197844.5|197694.5|197921.3|197830.1|197759.2|197655.8|705
1653590700000|2022-05-26 18:45:00|197846.4|197696.4|197822.3|197672.3|197876|197782.3|197767.6|197667.7|668
1653591000000|2022-05-26 18:50:00|197821.9|197671.9|197851.9|197701.9|197853.1|197753.5|197759.3|197654.8|589
1653591300000|2022-05-26 18:55:00|197852|197702|197786.8|197736.8|197861.3|197766.6|197761|197663.1|643
1653591600000|2022-05-26 19:00:00|197838.9|197688.9|197877|197727|197878.4|197771.7|197781.1|197672.5|674
1653591900000|2022-05-26 19:05:00|197877.2|197727.2|197817.2|197667.2|197884.9|197777.8|197759.9|197656.8|693
1653592200000|2022-05-26 19:10:00|197814.9|197664.9|197793.9|197743.9|197862.2|197754.3|197764.3|197658.4|720
1653592500000|2022-05-26 19:15:00|197793.5|197743.5|197923|197773|197941.8|197821.6|197793.5|197690.3|812
1653592800000|2022-05-26 19:20:00|197923.4|197773.4|197928|197778|197950.4|197800.4|197892.4|197742.4|824
1653593100000|2022-05-26 19:25:00|197927.6|197777.6|197885|197735|197936.2|197832|197803.6|197699.8|689
1653593400000|2022-05-26 19:30:00|197884.8|197734.8|197791.2|197741.2|197884.8|197784.6|197764.6|197664.7|738
1653593700000|2022-05-26 19:35:00|197793|197743|197851.7|197701.7|197874.7|197776.5|197786.8|197691.5|648
1653594000000|2022-05-26 19:40:00|197778|197728|197791.9|197741.9|197848.1|197750.7|197777|197682.1|493
1653594300000|2022-05-26 19:45:00|197792|197742|197803|197653|197862.2|197758|197750.9|197645.3|573
1653594600000|2022-05-26 19:50:00|197802.5|197652.5|197837.1|197687.1|197840|197741.9|197751.4|197635.1|707
1653594900000|2022-05-26 19:55:00|197837.2|197687.2|197877|197727|197892|197781|197782.4|197683.6|731
1653595200000|2022-05-26 20:00:00|197874|197724|197917.5|197767.5|197930.8|197827|197860.6|197715.1|552
1653595500000|2022-05-26 20:05:00|197917.7|197767.7|197894.3|197744.3|197938.1|197788.1|197884.4|197734.4|542
1653595800000|2022-05-26 20:10:00|197894.5|197744.5|197903.5|197753.5|197930.2|197780.2|197889.1|197739.1|325
1653596100000|2022-05-26 20:15:00|197905.3|197755.3|197894.4|197744.4|197914.4|197766.1|197816.1|197705.3|515
1653596400000|2022-05-26 20:20:00|197879.8|197729.8|197888.8|197738.8|197892.9|197742.9|197872.6|197722.6|338
1653596700000|2022-05-26 20:25:00|197892.6|197742.6|197881.6|197731.6|197895.3|197745.3|197876.4|197726.4|397
1653597000000|2022-05-26 20:30:00|197881.7|197731.7|197909.8|197759.8|197917.3|197767.3|197881.4|197731.4|369
1653597300000|2022-05-26 20:35:00|197910.9|197760.9|197871.8|197721.8|197923|197773|197869.5|197719.5|393
1653597600000|2022-05-26 20:40:00|197872.2|197722.2|197841.7|197691.7|197896.8|197746.8|197813.7|197663.7|383
1653597900000|2022-05-26 20:45:00|197841.4|197691.4|197797.4|197647.4|197875.1|197725.1|197792.1|197642.1|387
1653598200000|2022-05-26 20:50:00|197798|197648|197761.8|197611.8|197801.8|197686.6|197729.1|197605|306
1653598500000|2022-05-26 20:55:00|197763.7|197613.7|197728.6|197578.6|197808|197619.4|197680.6|197530.6|520
1653598800000|2022-05-26 21:00:00|197725.4|197575.4|197736.6|197586.6|197744.4|197594.4|197685.6|197535.6|38
1653599100000|2022-05-26 21:05:00|197715.5|197565.5|197757.7|197607.7|197773.1|197623.1|197715.5|197565.5|77
1653599400000|2022-05-26 21:10:00|197761.9|197611.9|197765.1|197615.1|197902.8|197684.5|197732.5|197538.3|176
1653599700000|2022-05-26 21:15:00|197775.7|197625.7|197786.2|197636.2|197944.1|197679.6|197753.4|197566.5|160
1653600000000|2022-05-26 21:20:00|197789.9|197639.9|197841.6|197582.3|197947.6|197685.5|197751.4|197560.1|120
1653600300000|2022-05-26 21:25:00|197782|197632|197813.9|197663.9|197947.4|197695.9|197735.1|197576.1|155
1653600600000|2022-05-26 21:30:00|197801.9|197651.9|197834.4|197684.4|197897.3|197689.7|197768|197570.2|133
1653600900000|2022-05-26 21:35:00|197832|197682|197808.8|197658.8|197899.1|197694.4|197757.2|197557.1|133
1653601200000|2022-05-26 21:40:00|197825.4|197675.4|197888.2|197596.5|197888.2|197688.6|197748.1|197546.5|124
1653601500000|2022-05-26 21:45:00|197823.1|197541.9|197829.4|197574.6|197907.7|197683|197748.1|197522.5|170
1653601800000|2022-05-26 21:50:00|197831.7|197581.4|197812.5|197538.2|197890.1|197670.9|197709.5|197483.6|155
1653602100000|2022-05-26 21:55:00|197830.9|197576|197801.1|197651.1|197883.9|197674.7|197738.9|197522.1|126
1653602400000|2022-05-26 22:00:00|197807.3|197533.5|197814.1|197664.1|197873.7|197689.3|197734.2|197533.5|459
1653602700000|2022-05-26 22:05:00|197819.9|197669.9|197836.3|197686.3|197852.8|197702.8|197792|197642|524
1653603000000|2022-05-26 22:10:00|197836.2|197686.2|197857.6|197707.6|197870.6|197720.6|197802.6|197652.6|428
1653603300000|2022-05-26 22:15:00|197857.7|197707.7|197835.1|197685.1|197869.7|197719.7|197812.7|197662.7|371
1653603600000|2022-05-26 22:20:00|197835.9|197685.9|197816.9|197666.9|197862.1|197712.1|197794.3|197644.3|321
1653603900000|2022-05-26 22:25:00|197816.1|197666.1|197828.5|197678.5|197849.7|197699.7|197792.8|197642.8|360
1653604200000|2022-05-26 22:30:00|197827.2|197677.2|197859.8|197709.8|197863.2|197713.2|197805|197655|396
1653604500000|2022-05-26 22:35:00|197859.7|197709.7|197852|197702|197880.5|197730.5|197835|197685|390
1653604800000|2022-05-26 22:40:00|197854.5|197704.5|197843.2|197693.2|197869.3|197719.3|197835.4|197685.4|351
1653605100000|2022-05-26 22:45:00|197844.7|197694.7|197839.5|197689.5|197863.8|197713.8|197831.2|197681.2|330
1653605400000|2022-05-26 22:50:00|197848.9|197698.9|197852.1|197702.1|197872.5|197722.5|197823.8|197673.8|304
1653605700000|2022-05-26 22:55:00|197852|197702|197843.7|197693.7|197872.7|197722.7|197834.2|197684.2|406
1653606000000|2022-05-26 23:00:00|197845|197695|197858.9|197708.9|197873.9|197723.9|197840.4|197690.4|366
1653606300000|2022-05-26 23:05:00|197865.5|197715.5|197850.1|197700.1|197868.4|197718.4|197830.1|197680.1|439
1653606600000|2022-05-26 23:10:00|197852.2|197702.2|197843.5|197693.5|197856.3|197706.3|197828.4|197678.4|294
1653606900000|2022-05-26 23:15:00|197844.3|197694.3|197854.1|197704.1|197876.9|197726.9|197824.3|197674.3|403
1653607200000|2022-05-26 23:20:00|197853.3|197703.3|197835.8|197685.8|197861.1|197711.1|197820.8|197670.8|359
1653607500000|2022-05-26 23:25:00|197832.4|197682.4|197770.9|197620.9|197839.4|197689.4|197754.6|197604.6|417
1653607800000|2022-05-26 23:30:00|197769.8|197619.8|197766.3|197616.3|197797.1|197647.1|197733|197583|395
1653608100000|2022-05-26 23:35:00|197768|197618|197750.6|197600.6|197771.8|197621.8|197737.8|197587.8|358
1653608400000|2022-05-26 23:40:00|197750.4|197600.4|197756.9|197606.9|197761.9|197611.9|197734|197584|438
1653608700000|2022-05-26 23:45:00|197755.2|197605.2|197755.3|197605.3|197771|197621|197717.9|197567.9|249
1653609000000|2022-05-26 23:50:00|197752.9|197602.9|197747.8|197597.8|197779.4|197629.4|197732.9|197582.9|353
1653609300000|2022-05-26 23:55:00|197748.4|197598.4|197753.3|197603.3|197774.9|197624.9|197724.6|197574.6|332
1653609600000|2022-05-27 00:00:00|197757|197607|197718.1|197568.1|197768.1|197618.1|197703|197553|426
1653609900000|2022-05-27 00:05:00|197716.4|197566.4|197734.2|197584.2|197774.7|197624.7|197716|197566|486
1653610200000|2022-05-27 00:10:00|197733.6|197583.6|197718.7|197568.7|197762.7|197612.7|197716|197566|474
1653610500000|2022-05-27 00:15:00|197713.3|197563.3|197738|197588|197770.3|197620.3|197705.1|197555.1|470
1653610800000|2022-05-27 00:20:00|197740.4|197590.4|197746.6|197596.6|197772.3|197622.3|197711.5|197561.5|481
1653611100000|2022-05-27 00:25:00|197747.8|197597.8|197757|197607|197768.8|197618.8|197730|197580|369
1653611400000|2022-05-27 00:30:00|197755.4|197605.4|197733.5|197583.5|197760.7|197610.7|197724.9|197574.9|436
1653611700000|2022-05-27 00:35:00|197731.4|197581.4|197764.5|197614.5|197780.1|197630.1|197711.5|197561.5|421
1653612000000|2022-05-27 00:40:00|197766.7|197616.7|197855.2|197705.2|197872.1|197722.1|197758.3|197608.3|506
1653612300000|2022-05-27 00:45:00|197854.7|197704.7|197952.9|197802.9|197986.3|197836.3|197842.9|197692.9|615
1653612600000|2022-05-27 00:50:00|197953.3|197803.3|197883.6|197733.6|197962.4|197812.4|197827.5|197677.5|669
1653612900000|2022-05-27 00:55:00|197908.1|197758.1|197866.7|197716.7|197917|197767|197828.9|197678.9|465
1653613200000|2022-05-27 01:00:00|197860.8|197710.8|197862.4|197712.4|197897.2|197747.2|197816.4|197666.4|517
1653613500000|2022-05-27 01:05:00|197850.4|197700.4|197853.2|197703.2|197865.1|197715.1|197804.4|197654.4|510
1653613800000|2022-05-27 01:10:00|197852.5|197702.5|197809.1|197659.1|197853.9|197703.9|197804.1|197654.1|540
1653614100000|2022-05-27 01:15:00|197817.3|197667.3|197763.1|197613.1|197827.4|197677.4|197756.8|197606.8|654
1653614400000|2022-05-27 01:20:00|197762.3|197612.3|197748.5|197598.5|197794.5|197644.5|197738.7|197588.7|504
1653614700000|2022-05-27 01:25:00|197749.1|197599.1|197782.9|197632.9|197803.6|197653.6|197740.3|197590.3|493
1653615000000|2022-05-27 01:30:00|197783.9|197633.9|197669.4|197519.4|197798.4|197648.4|197669.4|197519.4|581
1653615300000|2022-05-27 01:35:00|197676.3|197526.3|197736.5|197586.5|197754.3|197604.3|197668.6|197518.6|658
1653615600000|2022-05-27 01:40:00|197742|197592|197715.5|197565.5|197745.9|197595.9|197697.7|197547.7|613
1653615900000|2022-05-27 01:45:00|197705.9|197555.9|197671.8|197521.8|197712.8|197562.8|197658.5|197508.5|738
1653616200000|2022-05-27 01:50:00|197673.4|197523.4|197666.2|197516.2|197687.3|197537.3|197647.7|197497.7|703
1653616500000|2022-05-27 01:55:00|197671.9|197521.9|197696.9|197546.9|197714.2|197564.2|197654.1|197504.1|504
1653616800000|2022-05-27 02:00:00|197691.3|197541.3|197693.5|197543.5|197724.3|197574.3|197684.8|197534.8|520
1653617100000|2022-05-27 02:05:00|197693.6|197543.6|197758.1|197608.1|197770.1|197620.1|197681.4|197531.4|621
1653617400000|2022-05-27 02:10:00|197760.9|197610.9|197756.7|197606.7|197771.8|197621.8|197742.1|197592.1|520
1653617700000|2022-05-27 02:15:00|197756.8|197606.8|197713|197563|197773|197623|197706.3|197556.3|661
1653618000000|2022-05-27 02:20:00|197715.6|197565.6|197690.5|197540.5|197728.9|197578.9|197679.4|197529.4|555
1653618300000|2022-05-27 02:25:00|197689|197539|197704.6|197554.6|197720.5|197570.5|197675.5|197525.5|487
1653618600000|2022-05-27 02:30:00|197704.7|197554.7|197674.1|197524.1|197704.7|197554.7|197661.7|197511.7|402
1653618900000|2022-05-27 02:35:00|197674.3|197524.3|197680.8|197530.8|197691.9|197541.9|197650.1|197500.1|466
1653619200000|2022-05-27 02:40:00|197683|197533|197667.5|197517.5|197683|197533|197639.7|197489.7|365
1653619500000|2022-05-27 02:45:00|197663.7|197513.7|197660.6|197510.6|197677.6|197559.5|197609.5|197493.9|372
1653619800000|2022-05-27 02:50:00|197659.8|197509.8|197685.1|197535.1|197685.8|197535.8|197648.3|197498.3|409
1653620100000|2022-05-27 02:55:00|197684.9|197534.9|197684.3|197534.3|197697.7|197547.7|197676.2|197526.2|430
1653620400000|2022-05-27 03:00:00|197684.4|197534.4|197680.7|197530.7|197695.4|197545.4|197656.8|197506.8|380
1653620700000|2022-05-27 03:05:00|197681.4|197531.4|197664|197514|197685.1|197535.1|197653.3|197503.3|391
1653621000000|2022-05-27 03:10:00|197664.7|197514.7|197662.8|197512.8|197692.7|197542.7|197659.7|197509.7|407
1653621300000|2022-05-27 03:15:00|197663.7|197513.7|197656|197506|197679.1|197529.1|197647.2|197497.2|437
1653621600000|2022-05-27 03:20:00|197658.4|197508.4|197624.7|197474.7|197660.7|197510.7|197608.1|197458.1|471
1653621900000|2022-05-27 03:25:00|197621|197471|197638.4|197488.4|197669.6|197519.6|197609.3|197459.3|519
1653622200000|2022-05-27 03:30:00|197637.9|197487.9|197644.9|197494.9|197658.2|197508.2|197634.2|197484.2|400
1653622500000|2022-05-27 03:35:00|197645.2|197495.2|197659.9|197509.9|197673.3|197523.3|197641.3|197491.3|452
1653622800000|2022-05-27 03:40:00|197659.8|197509.8|197656.7|197506.7|197695.8|197545.8|197656.7|197506.7|548
1653623100000|2022-05-27 03:45:00|197655.3|197505.3|197681.3|197531.3|197682|197532|197644.8|197494.8|425
1653623400000|2022-05-27 03:50:00|197681|197531|197686.1|197536.1|197700.8|197550.8|197654.2|197504.2|446
1653623700000|2022-05-27 03:55:00|197685.7|197535.7|197649.2|197499.2|197687.1|197537.1|197640.5|197490.5|409
1653624000000|2022-05-27 04:00:00|197650.7|197500.7|197649.4|197499.4|197689.9|197539.9|197632.9|197482.9|369
1653624300000|2022-05-27 04:05:00|197650.9|197500.9|197638.5|197488.5|197665.3|197515.3|197628.7|197478.7|256
1653624600000|2022-05-27 04:10:00|197638.3|197488.3|197610.7|197460.7|197644.2|197494.2|197590.4|197440.4|418
1653624900000|2022-05-27 04:15:00|197611.1|197461.1|197610.7|197460.7|197621.2|197471.2|197596.9|197446.9|292
1653625200000|2022-05-27 04:20:00|197611.3|197461.3|197610.2|197460.2|197616.9|197466.9|197594.1|197444.1|338
1653625500000|2022-05-27 04:25:00|197610.4|197460.4|197598.6|197448.6|197621.6|197471.6|197589.9|197439.9|275
1653625800000|2022-05-27 04:30:00|197596.6|197446.6|197618.8|197468.8|197621.8|197471.8|197582|197432|247
1653626100000|2022-05-27 04:35:00|197624|197474|197614.9|197464.9|197628.1|197478.1|197597.5|197447.5|252
1653626400000|2022-05-27 04:40:00|197622.4|197472.4|197635.5|197485.5|197649.2|197499.2|197604|197454|257
1653626700000|2022-05-27 04:45:00|197635.4|197485.4|197641.1|197491.1|197650.2|197500.2|197609.5|197459.5|498
1653627000000|2022-05-27 04:50:00|197640.7|197490.7|197627.4|197477.4|197643.6|197493.6|197618.7|197468.7|452
1653627300000|2022-05-27 04:55:00|197626.7|197476.7|197606.8|197456.8|197634.8|197484.8|197600.8|197450.8|456
1653627600000|2022-05-27 05:00:00|197607.3|197457.3|197612.8|197462.8|197646|197496|197604.3|197454.3|370
1653627900000|2022-05-27 05:05:00|197613.5|197463.5|197630.2|197480.2|197642.1|197492.1|197605.2|197455.2|342
1653628200000|2022-05-27 05:10:00|197632.6|197482.6|197607.4|197457.4|197664.4|197514.4|197605.4|197455.4|366
1653628500000|2022-05-27 05:15:00|197608.6|197458.6|197610.9|197460.9|197617.1|197467.1|197579.8|197429.8|304
1653628800000|2022-05-27 05:20:00|197607.5|197457.5|197666|197516|197692.4|197542.4|197596.4|197446.4|389
1653629100000|2022-05-27 05:25:00|197669.3|197519.3|197652.4|197502.4|197696.7|197546.7|197629.1|197479.1|377
1653629400000|2022-05-27 05:30:00|197653.7|197503.7|197659.8|197509.8|197675.5|197525.5|197634.2|197484.2|330
1653629700000|2022-05-27 05:35:00|197669.6|197519.6|197647.2|197497.2|197669.6|197519.6|197605.2|197455.2|526
1653630000000|2022-05-27 05:40:00|197645|197495|197652.9|197502.9|197677.5|197527.5|197617.8|197467.8|620
1653630300000|2022-05-27 05:45:00|197654.3|197504.3|197820.5|197670.5|197846.5|197696.5|197650.6|197500.6|676
1653630600000|2022-05-27 05:50:00|197820.2|197670.2|197850.8|197700.8|197859.3|197709.3|197807.2|197657.2|680
1653630900000|2022-05-27 05:55:00|197848.7|197698.7|197797.9|197647.9|197855|197705|197774.9|197624.9|499
1653631200000|2022-05-27 06:00:00|197802.2|197652.2|197825.7|197675.7|197838|197688|197784.1|197634.1|617
1653631500000|2022-05-27 06:05:00|197826.5|197676.5|197847.8|197697.8|197856.5|197706.5|197805.6|197655.6|460
1653631800000|2022-05-27 06:10:00|197847.2|197697.2|197761.2|197611.2|197847.2|197743.1|197734.6|197584.6|583
1653632100000|2022-05-27 06:15:00|197760|197610|197729.2|197579.2|197818.7|197668.7|197693.5|197543.5|584
1653632400000|2022-05-27 06:20:00|197728.2|197578.2|197763.4|197613.4|197766.9|197616.9|197700|197550|666
1653632700000|2022-05-27 06:25:00|197762.1|197612.1|197760.9|197610.9|197817.4|197667.4|197728.2|197578.2|718
1653633000000|2022-05-27 06:30:00|197760.5|197610.5|197738.1|197588.1|197784.8|197634.8|197732|197582|637
1653633300000|2022-05-27 06:35:00|197738.6|197588.6|197749.1|197599.1|197761.9|197611.9|197704.5|197554.5|669
1653633600000|2022-05-27 06:40:00|197747.3|197597.3|197755|197605|197775.8|197625.8|197732.3|197582.3|657
1653633900000|2022-05-27 06:45:00|197756|197606|197759.6|197609.6|197775.6|197625.6|197744.7|197594.7|604
1653634200000|2022-05-27 06:50:00|197758.5|197608.5|197651.1|197501.1|197762.1|197612.1|197648|197498|519
1653634500000|2022-05-27 06:55:00|197651.3|197501.3|197627.3|197477.3|197659.9|197509.9|197592.9|197442.9|551
1653634800000|2022-05-27 07:00:00|197620|197470|197643.4|197493.4|197654.5|197504.5|197594.6|197444.6|705
1653635100000|2022-05-27 07:05:00|197642.6|197492.6|197596|197446|197656.1|197506.1|197596|197446|837
1653635400000|2022-05-27 07:10:00|197598.1|197448.1|197664.3|197514.3|197695.6|197545.6|197568.8|197418.8|700
1653635700000|2022-05-27 07:15:00|197663.8|197513.8|197653.9|197503.9|197678.7|197528.7|197611.4|197461.4|755
1653636000000|2022-05-27 07:20:00|197653.2|197503.2|197683.7|197533.7|197695|197545|197637.4|197487.4|626
1653636300000|2022-05-27 07:25:00|197685|197535|197723|197573|197758.4|197608.4|197640.4|197490.4|621
1653636600000|2022-05-27 07:30:00|197723.4|197573.4|197736.3|197586.3|197766.7|197616.7|197679|197529|651
1653636900000|2022-05-27 07:35:00|197735.7|197585.7|197697.6|197547.6|197772.1|197622.1|197689.4|197539.4|656
1653637200000|2022-05-27 07:40:00|197697.5|197547.5|197614.7|197464.7|197699.7|197549.7|197612.5|197462.5|637
1653637500000|2022-05-27 07:45:00|197615.7|197465.7|197647.7|197497.7|197651.4|197501.4|197609.2|197459.2|537
1653637800000|2022-05-27 07:50:00|197647.9|197497.9|197583.5|197433.5|197650.1|197500.1|197572.2|197422.2|612
1653638100000|2022-05-27 07:55:00|197581.2|197431.2|197603.3|197453.3|197621.8|197471.8|197575.2|197425.2|683
1653638400000|2022-05-27 08:00:00|197602.3|197452.3|197698.4|197548.4|197705.3|197555.3|197592.6|197442.6|996
1653638700000|2022-05-27 08:05:00|197693.3|197543.3|197554.4|197404.4|197701.4|197551.4|197536.6|197386.6|677
1653639000000|2022-05-27 08:10:00|197553.2|197403.2|197580.5|197430.5|197585.1|197435.1|197524.5|197374.5|701
1653639300000|2022-05-27 08:15:00|197576.9|197426.9|197610.9|197460.9|197640.9|197490.9|197572.5|197422.5|622
1653639600000|2022-05-27 08:20:00|197610.6|197460.6|197577.8|197427.8|197614.3|197464.3|197553.6|197403.6|635
1653639900000|2022-05-27 08:25:00|197578.8|197428.8|197508.6|197358.6|197588.5|197438.5|197505.6|197355.6|657
1653640200000|2022-05-27 08:30:00|197511|197361|197534.8|197384.8|197537.8|197387.8|197475.2|197325.2|705
1653640500000|2022-05-27 08:35:00|197540.9|197390.9|197554.2|197404.2|197566.2|197453.5|197503.5|197364.4|703
1653640800000|2022-05-27 08:40:00|197561.4|197411.4|197529.8|197379.8|197564.1|197414.1|197518.8|197368.8|671
1653641100000|2022-05-27 08:45:00|197530.2|197380.2|197538.5|197388.5|197564.3|197414.3|197518.4|197368.4|644
1653641400000|2022-05-27 08:50:00|197537.1|197387.1|197559.3|197409.3|197573.1|197423.1|197532.7|197382.7|754
1653641700000|2022-05-27 08:55:00|197558|197408|197539.8|197389.8|197558|197408|197497.3|197347.3|641
1653642000000|2022-05-27 09:00:00|197540|197390|197610.4|197460.4|197615.2|197465.2|197538.6|197388.6|632
1653642300000|2022-05-27 09:05:00|197610.7|197460.7|197656.1|197506.1|197685.2|197535.2|197593.4|197443.4|472
1653642600000|2022-05-27 09:10:00|197655.6|197505.6|197579.3|197429.3|197672.1|197522.1|197568.9|197418.9|542
1653642900000|2022-05-27 09:15:00|197578.7|197428.7|197499.8|197349.8|197591.6|197441.6|197498.4|197348.4|526
1653643200000|2022-05-27 09:20:00|197500.5|197350.5|197509.9|197359.9|197533.7|197383.7|197499|197349|496
1653643500000|2022-05-27 09:25:00|197510|197360|197582.6|197432.6|197583.4|197440.6|197490.6|197358.5|452
1653643800000|2022-05-27 09:30:00|197583.1|197433.1|197543.6|197393.6|197607.5|197487.7|197515.2|197392.1|565
1653644100000|2022-05-27 09:35:00|197542.9|197392.9|197518.3|197368.3|197549.8|197424.4|197474.4|197354|492
1653644400000|2022-05-27 09:40:00|197519.4|197369.4|197498.9|197348.9|197572|197422|197481.2|197331.2|566
1653644700000|2022-05-27 09:45:00|197498.6|197348.6|197482.7|197332.7|197508.4|197379.5|197421.4|197323.4|594
1653645000000|2022-05-27 09:50:00|197483.5|197333.5|197487.4|197337.4|197516.3|197415.9|197424.1|197316.8|579
1653645300000|2022-05-27 09:55:00|197488.2|197338.2|197505.7|197355.7|197509.3|197368.5|197416.9|197313.9|631
1653645600000|2022-05-27 10:00:00|197504.4|197354.4|197496.7|197346.7|197534.8|197384.8|197486.2|197336.2|618
1653645900000|2022-05-27 10:05:00|197496.5|197346.5|197510.4|197360.4|197579.1|197429.1|197491.5|197341.5|568
1653646200000|2022-05-27 10:10:00|197508.8|197358.8|197511.4|197361.4|197553.7|197403.7|197470.8|197320.8|645
1653646500000|2022-05-27 10:15:00|197511.2|197361.2|197544.5|197394.5|197546.7|197396.7|197488.3|197338.3|546
1653646800000|2022-05-27 10:20:00|197543.3|197393.3|197499.5|197349.5|197547.1|197397.1|197497.6|197347.6|534
1653647100000|2022-05-27 10:25:00|197499.3|197349.3|197498.5|197348.5|197502.8|197352.8|197472.7|197322.7|461
1653647400000|2022-05-27 10:30:00|197498.7|197348.7|197499.1|197349.1|197503.9|197353.9|197495.7|197345.7|358
1653647700000|2022-05-27 10:35:00|197498.4|197348.4|197506.5|197356.5|197509.2|197359.2|197490.5|197340.5|472
1653648000000|2022-05-27 10:40:00|197505.4|197355.4|197553.7|197403.7|197561.4|197411.4|197500.4|197350.4|561
1653648300000|2022-05-27 10:45:00|197552.1|197402.1|197583.2|197433.2|197595|197487|197501.6|197391.1|517
1653648600000|2022-05-27 10:50:00|197583.3|197433.3|197556.5|197406.5|197589.2|197470|197518.6|197384.2|553
1653648900000|2022-05-27 10:55:00|197555.9|197405.9|197497.4|197347.4|197594.1|197444.1|197444.9|197344.7|646
1653649200000|2022-05-27 11:00:00|197496.4|197346.4|197502.8|197352.8|197508.5|197406.8|197435.9|197335.5|701
1653649500000|2022-05-27 11:05:00|197503|197353|197472.8|197322.8|197544.9|197422.3|197408.1|197298.1|597
1653649800000|2022-05-27 11:10:00|197472.7|197322.7|197494.8|197344.8|197504.3|197398.6|197412.2|197298.3|565
1653650100000|2022-05-27 11:15:00|197495|197345|197491.1|197341.1|197515.5|197396.7|197432.1|197338.1|586
1653650400000|2022-05-27 11:20:00|197489.7|197339.7|197472.6|197322.6|197504.1|197397.9|197418.3|197316.3|494
1653650700000|2022-05-27 11:25:00|197472.9|197322.9|197457.1|197307.1|197477.4|197374.2|197381.8|197235.1|624
1653651000000|2022-05-27 11:30:00|197457.3|197307.3|197380.7|197230.7|197457.3|197318.8|197319|197211.4|654
1653651300000|2022-05-27 11:35:00|197381|197231|197383.1|197233.1|197384.4|197284.8|197312.8|197219.4|589
1653651600000|2022-05-27 11:40:00|197383|197233|197317.2|197167.2|197384.4|197282.2|197254.2|197142.8|639
1653651900000|2022-05-27 11:45:00|197316.6|197166.6|197342.7|197192.7|197355.5|197205.5|197296.8|197146.8|679
1653652200000|2022-05-27 11:50:00|197346.5|197196.5|197392.7|197242.7|197412.6|197308.5|197314.5|197191.8|662
1653652500000|2022-05-27 11:55:00|197393.8|197243.8|197434|197284|197458.8|197324.1|197374.1|197234.2|825
1653652800000|2022-05-27 12:00:00|197433.2|197283.2|197263|197113|197433.2|197283.2|197261.7|197111.7|765
1653653100000|2022-05-27 12:05:00|197262.8|197112.8|197075.5|196925.5|197267.5|197143.6|197072.4|196922.4|767
1653653400000|2022-05-27 12:10:00|197072.5|196922.5|197180.6|197030.6|197218.1|197101.9|197020.3|196888.4|782
1653653700000|2022-05-27 12:15:00|197181.3|197031.3|197105.5|196955.5|197199.3|197098.8|197070.4|196952.4|695
1653654000000|2022-05-27 12:20:00|197105.4|196955.4|197078.5|196928.5|197110.6|197009.7|196995.7|196900.3|651
1653654300000|2022-05-27 12:25:00|197075.5|196925.5|197108.5|196958.5|197122.5|197024.4|197020.7|196912.3|738
1653654600000|2022-05-27 12:30:00|197101.5|196951.5|197080.1|196930.1|197275|197125|197049.9|196919.3|922
1653654900000|2022-05-27 12:35:00|197078.5|196928.5|197215|197065|197249.6|197099.6|197005.8|196891.4|878
1653655200000|2022-05-27 12:40:00|197196.5|197046.5|197220|197070|197274.2|197124.2|197126.7|197014.7|906
1653655500000|2022-05-27 12:45:00|197211.5|197061.5|196902.2|196752.2|197230.5|197097.8|196897.3|196747.3|844
1653655800000|2022-05-27 12:50:00|196904.3|196754.3|196840.4|196690.4|196928.9|196778.9|196703.6|196553.6|956
1653656100000|2022-05-27 12:55:00|196840.7|196690.7|196682.5|196532.5|196840.7|196690.7|196602.9|196466.7|813
1653656400000|2022-05-27 13:00:00|196682.7|196532.7|196566.3|196416.3|196716.1|196566.1|196487.1|196380.4|831
1653656700000|2022-05-27 13:05:00|196565.3|196415.3|196294.9|196144.9|196635.1|196485.1|196290.8|196140.8|882
1653657000000|2022-05-27 13:10:00|196292.5|196142.5|196369.3|196219.3|196385.7|196235.7|196237.2|196089|877
1653657300000|2022-05-27 13:15:00|196356.9|196206.9|196407.5|196257.5|196414.9|196298.4|196321.2|196206.9|809
1653657600000|2022-05-27 13:20:00|196409.2|196259.2|196485.9|196335.9|196580.6|196430.6|196409.2|196259.2|889
1653657900000|2022-05-27 13:25:00|196488.6|196338.6|196312.6|196162.6|196511.4|196409.8|196224.1|196126.8|964
1653658200000|2022-05-27 13:30:00|196313.8|196163.8|196370.9|196220.9|196401.5|196280.1|196226.2|196121.5|1038
1653658500000|2022-05-27 13:35:00|196372.2|196222.2|196292.8|196142.8|196410.9|196306.3|196252|196123.1|981
1653658800000|2022-05-27 13:40:00|196292.4|196142.4|196267.8|196117.8|196354.2|196243.1|196137.7|196037.2|974
1653659100000|2022-05-27 13:45:00|196267.7|196117.7|196181.3|196031.3|196279.2|196180.1|196115.8|196013.4|844
1653659400000|2022-05-27 13:50:00|196181.4|196031.4|196178.5|196028.5|196263.9|196164.3|196112.4|196012.4|909
1653659700000|2022-05-27 13:55:00|196178|196028|196208|196058|196245.7|196143.8|196085.7|195988.8|862
1653660000000|2022-05-27 14:00:00|196207.4|196057.4|196215.9|196165.9|196361.8|196224.9|196150.4|196048.3|943
1653660300000|2022-05-27 14:05:00|196212.5|196162.5|196131|195981|196248.8|196164.1|196075.2|195972.5|874
1653660600000|2022-05-27 14:10:00|196131.2|195981.2|196070.4|195920.4|196131.2|196013|196004.7|195910|896
1653660900000|2022-05-27 14:15:00|196072.5|195922.5|196014.4|195864.4|196074.1|195968.6|195913.6|195780.6|959
1653661200000|2022-05-27 14:20:00|196015.7|195865.7|195772.9|195622.9|196015.7|195904.8|195728.5|195619.4|889
1653661500000|2022-05-27 14:25:00|195770.9|195620.9|195939.1|195789.1|195968.5|195852.4|195747.8|195617|948
1653661800000|2022-05-27 14:30:00|195936.3|195786.3|195893.4|195743.4|195950.8|195845.8|195811.2|195691.6|920
1653662100000|2022-05-27 14:35:00|195841.1|195791.1|195798.9|195648.9|195911.2|195806.7|195783.3|195647.5|837
1653662400000|2022-05-27 14:40:00|195800.2|195650.2|195650.4|195500.4|195845.7|195729.8|195630.2|195494.2|797
1653662700000|2022-05-27 14:45:00|195649.9|195499.9|195686.5|195536.5|195737.5|195595.5|195582.1|195432.1|885
1653663000000|2022-05-27 14:50:00|195686.6|195536.6|195819.5|195669.5|196021.1|195871.1|195674.3|195524.3|889
1653663300000|2022-05-27 14:55:00|195816.1|195666.1|195952.3|195802.3|195969.3|195819.3|195802.1|195660.5|1007
1653663600000|2022-05-27 15:00:00|195954.2|195804.2|196034.2|195884.2|196090.1|195991.1|195929.6|195779.6|1041
1653663900000|2022-05-27 15:05:00|196040.3|195890.3|196000.8|195850.8|196045.9|195922.3|195896.4|195746.4|1028
1653664200000|2022-05-27 15:10:00|196002.4|195852.4|195901.9|195751.9|196057.8|195907.8|195821.1|195712.3|1010
1653664500000|2022-05-27 15:15:00|195903.3|195753.3|195848.6|195798.6|195937.9|195832.3|195791.8|195692.5|998
1653664800000|2022-05-27 15:20:00|195847.6|195797.6|195766.5|195616.5|195981.8|195882.6|195712|195612.2|915
1653665100000|2022-05-27 15:25:00|195765.9|195615.9|195823.3|195673.3|195858.2|195724.4|195742.6|195592.6|958
1653665400000|2022-05-27 15:30:00|195822.8|195672.8|195863.6|195713.6|195866.5|195742|195774.1|195650.3|853
1653665700000|2022-05-27 15:35:00|195864.1|195714.1|195895.9|195745.9|195912.3|195813.7|195793.3|195686.5|807
1653666000000|2022-05-27 15:40:00|195894.7|195744.7|195899|195749|195912.7|195808.5|195767.8|195660.3|842
1653666300000|2022-05-27 15:45:00|195898.8|195748.8|195836.1|195686.1|195918.3|195817|195773.9|195667.1|786
1653666600000|2022-05-27 15:50:00|195835.7|195685.7|195873.2|195723.2|195903.8|195766.3|195778.7|195655.2|793
1653666900000|2022-05-27 15:55:00|195872.7|195722.7|195852.4|195702.4|195934.1|195784.9|195834.9|195692|859
1653667200000|2022-05-27 16:00:00|195850.1|195700.1|195914.3|195764.3|195922.5|195817.2|195818.8|195668.8|806
1653667500000|2022-05-27 16:05:00|195912.9|195762.9|196024.6|195874.6|196026|195908.2|195853.3|195750.9|748
1653667800000|2022-05-27 16:10:00|196022.5|195872.5|196095.6|195945.6|196103.4|195994.8|195968.2|195846.6|698
1653668100000|2022-05-27 16:15:00|196094|195944|196142.2|195992.2|196167.6|196054.2|196021.2|195903.1|704
1653668400000|2022-05-27 16:20:00|196142.6|195992.6|196183.8|196033.8|196261.6|196111.6|196130.6|195992.6|606
1653668700000|2022-05-27 16:25:00|196184.2|196034.2|196213.4|196063.4|196221.7|196071.7|196121|195999.7|571
1653669000000|2022-05-27 16:30:00|196211.8|196061.8|196175.8|196025.8|196246.6|196138.2|196166.6|196016.6|606
1653669300000|2022-05-27 16:35:00|196176.2|196026.2|196122|195972|196185.6|196052.8|196064.3|195967.6|585
1653669600000|2022-05-27 16:40:00|196121.8|195971.8|196218.3|196068.3|196256.6|196151.9|196050.6|195948.4|723
1653669900000|2022-05-27 16:45:00|196219.2|196069.2|196294.9|196144.9|196295.9|196151.4|196159.1|196056.1|704
1653670200000|2022-05-27 16:50:00|196295.1|196145.1|196212.5|196062.5|196295.1|196190|196154.2|196052.7|838
1653670500000|2022-05-27 16:55:00|196212|196062|196226.8|196076.8|196290.6|196195.8|196155.6|196046.6|781
1653670800000|2022-05-27 17:00:00|196224.9|196074.9|196207|196057|196236.2|196104.7|196152.4|196032.3|665
1653671100000|2022-05-27 17:05:00|196206.9|196056.9|196299.1|196149.1|196300.3|196199.8|196137.7|196033.5|693
1653671400000|2022-05-27 17:10:00|196298.1|196148.1|196264.6|196114.6|196299.8|196198.8|196180.1|196063.8|731
1653671700000|2022-05-27 17:15:00|196264.9|196114.9|196236.9|196186.9|196302|196206.8|196228.9|196114.9|536
1653672000000|2022-05-27 17:20:00|196236.6|196186.6|196296.7|196146.7|196327.4|196215.3|196236.2|196136.4|484
1653672300000|2022-05-27 17:25:00|196294.5|196144.5|196211|196061|196313.7|196207.7|196157.7|196060|560
1653672600000|2022-05-27 17:30:00|196210.9|196060.9|196101.7|196051.7|196210.9|196068.9|196064|195962.1|489
1653672900000|2022-05-27 17:35:00|196102.7|196052.7|196126.1|195976.1|196135.6|196053.8|196008.1|195900.6|572
1653673200000|2022-05-27 17:40:00|196126.5|195976.5|196130.4|195980.4|196183.3|196075.1|196077.8|195969.3|613
1653673500000|2022-05-27 17:45:00|196130.9|195980.9|196157.7|196007.7|196174.7|196060.7|196078.1|195977.3|597
1653673800000|2022-05-27 17:50:00|196160.7|196010.7|196122.3|195972.3|196169.2|196063.7|196058|195956|515
1653674100000|2022-05-27 17:55:00|196123.1|195973.1|196114.5|195964.5|196164.6|196066|196051.4|195951|588
1653674400000|2022-05-27 18:00:00|196119.6|195969.6|196092|195942|196129.7|196016|196041.7|195937.1|719
1653674700000|2022-05-27 18:05:00|196097.2|195947.2|196148|195998|196178.4|196046.4|196078.3|195938.8|719
1653675000000|2022-05-27 18:10:00|196144.4|195994.4|196159.7|196009.7|196216.2|196115.3|196092.3|195992.4|731
1653675300000|2022-05-27 18:15:00|196159.1|196009.1|196117.6|195967.6|196184.3|196065.3|196051.7|195949.4|643
1653675600000|2022-05-27 18:20:00|196117.5|195967.5|196123.9|196073.9|196178.3|196077.6|196077.3|195962.1|593
1653675900000|2022-05-27 18:25:00|196123.8|196073.8|196176.9|196026.9|196209|196104.4|196107.1|196006.9|536
1653676200000|2022-05-27 18:30:00|196181.2|196031.2|196130.7|195980.7|196205.7|196091.2|196047.4|195948|592
1653676500000|2022-05-27 18:35:00|196130.2|195980.2|196127.4|195977.4|196135|196022.4|196012|195908.2|643
1653676800000|2022-05-27 18:40:00|196127.6|195977.6|196163.8|196013.8|196183.9|196080.8|196079.7|195971.1|590
1653677100000|2022-05-27 18:45:00|196163.7|196013.7|196178.2|196028.2|196213|196102.2|196118.3|195995.2|648
1653677400000|2022-05-27 18:50:00|196178.3|196028.3|196143.1|195993.1|196193.6|196087.7|196121.6|195991.9|554
1653677700000|2022-05-27 18:55:00|196143|195993|196125.5|195975.5|196176.4|196075.1|196066.8|195953.9|679
1653678000000|2022-05-27 19:00:00|196118.5|195968.5|196132.2|195982.2|196184.8|196034.8|196106.4|195956.4|699
1653678300000|2022-05-27 19:05:00|196131.2|195981.2|196100.8|195950.8|196136|196005.2|196044.8|195894.8|751
1653678600000|2022-05-27 19:10:00|196101.2|195951.2|196086.9|195936.9|196130.6|196030.5|196027.8|195877.8|724
1653678900000|2022-05-27 19:15:00|196086.4|195936.4|196087.8|195937.8|196144.2|195994.2|196008.5|195901.3|762
1653679200000|2022-05-27 19:20:00|196089.2|195939.2|196084.9|195934.9|196103.4|195953.4|196059.5|195909.5|567
1653679500000|2022-05-27 19:25:00|196088|195938|196045.9|195895.9|196103.7|195953.7|196012.9|195862.9|604
1653679800000|2022-05-27 19:30:00|196045.6|195895.6|196084.7|195934.7|196098.2|195948.2|196036|195886|518
1653680100000|2022-05-27 19:35:00|196085.8|195935.8|196048.8|195898.8|196096.3|195946.3|196022.7|195872.7|614
1653680400000|2022-05-27 19:40:00|196049.6|195899.6|196052.6|195902.6|196079.1|195929.1|196026.2|195876.2|808
1653680700000|2022-05-27 19:45:00|196052|195902|196056.7|195906.7|196088.7|195938.7|196036.2|195886.2|757
1653681000000|2022-05-27 19:50:00|196069|195919|196085|195935|196137.3|195987.3|196041.3|195891.3|766
1653681300000|2022-05-27 19:55:00|196084.6|195934.6|196071.2|195921.2|196099.6|195977.4|195991.7|195890.1|772
1653681600000|2022-05-27 20:00:00|196098.9|195948.9|196021.5|195871.5|196099.8|195949.8|195988.1|195838.1|706
1653681900000|2022-05-27 20:05:00|196022.6|195872.6|195927.9|195777.9|196038|195888|195927.9|195777.9|591
1653682200000|2022-05-27 20:10:00|195932|195782|195943|195793|195953.5|195803.5|195909.9|195759.9|537
1653682500000|2022-05-27 20:15:00|195944.6|195794.6|195973.1|195823.1|195977.5|195827.5|195917.8|195767.8|384
1653682800000|2022-05-27 20:20:00|195973.2|195823.2|196066.3|195916.3|196071|195921|195970.7|195820.7|420
1653683100000|2022-05-27 20:25:00|196068.1|195918.1|195994.9|195844.9|196068.1|195918.1|195990.3|195840.3|518
1653683400000|2022-05-27 20:30:00|195994.2|195844.2|195993.5|195843.5|195999.2|195849.2|195968.6|195818.6|476
1653683700000|2022-05-27 20:35:00|195992|195842|196028.1|195878.1|196032.2|195882.2|195977.7|195827.7|343
1653684000000|2022-05-27 20:40:00|196023.5|195873.5|196029.2|195879.2|196111.6|195961.6|196005.5|195855.5|450
1653684300000|2022-05-27 20:45:00|196024.4|195874.4|196024.2|195874.2|196103.5|195953.5|196004.4|195854.4|289
1653684600000|2022-05-27 20:50:00|196024.1|195874.1|195936.8|195786.8|196116.1|195911.8|195909.2|195684.4|417
1653684900000|2022-05-27 20:55:00|195938.9|195788.9|195992.5|195682.5|196085.6|195800.6|195866.8|195665|323
1653854400000|2022-05-29 20:00:00|196381.2|196026.2|196381.2|196026.2|196392.8|196037.8|196381.2|196026.2|5
1653854700000|2022-05-29 20:05:00|196392.8|196037.8|196159.5|195804.5|196392.8|196037.8|196159.5|195804.5|5
1653855000000|2022-05-29 20:10:00|196392.8|196037.8|196392.8|196037.8|196392.8|196037.8|196392.8|196037.8|1
1653855300000|2022-05-29 20:15:00|196159.5|195804.5|196263|195908|196263|195908|196159.5|195804.5|2
1653855600000|2022-05-29 20:20:00|196159.5|195804.5|196159.5|195804.5|196392.8|196037.8|196159.5|195804.5|4
1653855900000|2022-05-29 20:25:00|196392.8|196037.8|196159.5|195804.5|196392.8|196037.8|196159.5|195804.5|3
1653856200000|2022-05-29 20:30:00|196124.5|195769.5|196392.8|196037.8|196392.8|196037.8|196124.5|195769.5|3
1653856500000|2022-05-29 20:35:00|196159.5|195804.5|196159.5|195804.5|196159.5|195804.5|196159.5|195804.5|1
1653856800000|2022-05-29 20:40:00|196392.8|196037.8|196159.5|195804.5|196392.8|196037.8|196159.5|195804.5|2
1653857400000|2022-05-29 20:50:00|196194.5|195839.5|196159.5|195804.5|196194.5|195839.5|196159.5|195804.5|2
1653857700000|2022-05-29 20:55:00|196214.5|195859.5|196217.5|195862.5|196217.5|195862.5|196214.5|195859.5|2
1653858000000|2022-05-29 21:00:00|196159.5|195804.5|196182|195872|196392.8|196060.3|196159.5|195804.5|23
1653858300000|2022-05-29 21:05:00|196370.3|196060.3|196176.1|195866.1|196370.3|196060.3|196137|195827|92
1653858600000|2022-05-29 21:10:00|196189.1|195879.1|196187.5|195877.5|196370.3|196060.3|196155.2|195845.2|97
1653858900000|2022-05-29 21:15:00|196307.9|195997.9|196227.8|195917.8|196362.5|196052.5|196174|195864|157
1653859200000|2022-05-29 21:20:00|196321.6|196011.6|196178.5|195868.5|196342.2|196032.2|196156.6|195846.6|128
1653859500000|2022-05-29 21:25:00|196171.3|195861.3|196163.5|195853.5|196370.3|196060.3|196143.9|195833.9|94
1653859800000|2022-05-29 21:30:00|196164.7|195854.7|196214.9|195904.9|196292.9|195982.9|196164.7|195854.7|305
1653860100000|2022-05-29 21:35:00|196215.5|195905.5|196189.8|195879.8|196370.3|196060.3|196182.3|195872.3|173
1653860400000|2022-05-29 21:40:00|196268.9|195958.9|196184.9|195874.9|196337.5|196027.5|196150.6|195840.6|162
1653860700000|2022-05-29 21:45:00|196175.2|195865.2|196234.4|195924.4|196370.3|196060.3|196171.3|195861.3|268
1653861000000|2022-05-29 21:50:00|196215.6|195905.6|196243.8|195933.8|196370.3|196060.3|196175|195865|142
1653861300000|2022-05-29 21:55:00|196237.2|195927.2|196239.6|195929.6|196328.8|196018.8|196172|195862|167
1653861600000|2022-05-29 22:00:00|196191|195881|196257|195947|196301.9|195991.9|196167.1|195857.1|265
1653861900000|2022-05-29 22:05:00|196233.8|195923.8|196034.6|195724.6|196308.6|195998.6|196026.5|195716.5|341
1653862200000|2022-05-29 22:10:00|196038.7|195728.7|196068|195758.1|196087.4|195821.1|196022.4|195712.4|161
1653862500000|2022-05-29 22:15:00|196057.7|195779.6|196113.6|195803.6|196151.6|195841.6|196025.4|195723.6|245
1653862800000|2022-05-29 22:20:00|196119.7|195809.7|196058.6|195908.6|196176.6|195946.5|196040.4|195787.8|467
1653863100000|2022-05-29 22:25:00|196124.8|195847.5|196072.9|195922.9|196144.9|195953.6|196048|195834.9|269
1653863400000|2022-05-29 22:30:00|196076.8|195926.8|196079.3|195929.3|196135.8|195964|196064.2|195868.6|486
1653863700000|2022-05-29 22:35:00|196079.5|195929.5|196081.8|195931.8|196122.1|195972.1|196077|195927|247
1653864000000|2022-05-29 22:40:00|196079.8|195929.8|196092.7|195942.7|196156.4|195966.5|196078.1|195869.6|171
1653864300000|2022-05-29 22:45:00|196086.9|195936.9|196076.9|195926.9|196153.6|195969.7|196070.1|195869.1|427
1653864600000|2022-05-29 22:50:00|196076.7|195926.7|196085.1|195935.1|196094.7|195944.7|196057.6|195907.6|372
1653864900000|2022-05-29 22:55:00|196085|195935|196062.6|195912.6|196096|195946|196059.2|195909.2|492
1653865200000|2022-05-29 23:00:00|196057.1|195907.1|196031.6|195881.6|196088.5|195938.5|196021.7|195871.7|410
1653865500000|2022-05-29 23:05:00|196031.1|195881.1|196049.4|195899.4|196076.3|195926.3|195992.9|195842.9|245
1653865800000|2022-05-29 23:10:00|196049.5|195899.5|196015.1|195865.1|196063.1|195913.1|196000.6|195850.6|259
1653866100000|2022-05-29 23:15:00|196013.4|195863.4|196031.8|195881.8|196033.4|195883.4|196003.3|195853.3|337
1653866400000|2022-05-29 23:20:00|196031.1|195881.1|195995.9|195845.9|196032.3|195882.3|195982.4|195832.4|260
1653866700000|2022-05-29 23:25:00|195998.7|195848.7|195986.5|195836.5|196002.1|195852.1|195977.2|195827.2|477
1653867000000|2022-05-29 23:30:00|195986.9|195836.9|195953|195803|195994.8|195844.8|195946.5|195796.5|398
1653867300000|2022-05-29 23:35:00|195952.3|195802.3|195949.3|195799.3|195984.1|195834.1|195934|195784|458
1653867600000|2022-05-29 23:40:00|195949.5|195799.5|195925.9|195775.9|195955.7|195805.7|195911.5|195761.5|378
1653867900000|2022-05-29 23:45:00|195927.4|195777.4|195930.3|195780.3|195932.1|195782.1|195898.4|195748.4|369
1653868200000|2022-05-29 23:50:00|195930.8|195780.8|195919|195769|195937.4|195787.4|195915.3|195765.3|332
1653868500000|2022-05-29 23:55:00|195921.7|195771.7|195982.1|195832.1|196014.3|195864.3|195909.8|195759.8|474
1653868800000|2022-05-30 00:00:00|195981.3|195831.3|195943.2|195793.2|195991.4|195841.4|195940.6|195790.6|597
1653869100000|2022-05-30 00:05:00|195943.6|195793.6|195922|195772|195964.8|195814.8|195895.7|195745.7|598
1653869400000|2022-05-30 00:10:00|195921.3|195771.3|195894.3|195744.3|195931.3|195781.3|195885.9|195735.9|501
1653869700000|2022-05-30 00:15:00|195894.6|195744.6|195980.1|195830.1|195983.1|195833.1|195861.1|195711.1|604
1653870000000|2022-05-30 00:20:00|195980.2|195830.2|195919.5|195769.5|195984.5|195834.5|195914.8|195764.8|538
1653870300000|2022-05-30 00:25:00|195920.4|195770.4|195930.7|195780.7|195940.5|195790.5|195905.3|195755.3|618
1653870600000|2022-05-30 00:30:00|195934.7|195784.7|195975.2|195825.2|195982.1|195832.1|195915.9|195765.9|579
1653870900000|2022-05-30 00:35:00|195973.4|195823.4|195919.8|195769.8|195983.6|195833.6|195908.4|195758.4|561
1653871200000|2022-05-30 00:40:00|195920.3|195770.3|195932.8|195782.8|195944.4|195794.4|195908.3|195758.3|447
1653871500000|2022-05-30 00:45:00|195924|195774|195898.1|195748.1|195939.6|195789.6|195875.4|195725.4|708
1653871800000|2022-05-30 00:50:00|195895.3|195745.3|195862|195712|195917.7|195767.7|195856.8|195706.8|859
1653872100000|2022-05-30 00:55:00|195860.7|195710.7|195881.2|195731.2|195901|195751|195858|195708|617
1653872400000|2022-05-30 01:00:00|195881.9|195731.9|195904.8|195754.8|195915.3|195765.3|195866.4|195716.4|384
1653872700000|2022-05-30 01:05:00|195905|195755|195990.9|195840.9|196011|195861|195890.1|195740.1|513
1653873000000|2022-05-30 01:10:00|195991.1|195841.1|195902.6|195752.6|195991.4|195841.4|195870.7|195720.7|449
1653873300000|2022-05-30 01:15:00|195902.7|195752.7|195876.6|195726.6|195929.7|195779.7|195874|195724|428
1653873600000|2022-05-30 01:20:00|195877.5|195727.5|195874.8|195724.8|195907.8|195757.8|195853.8|195703.8|408
1653873900000|2022-05-30 01:25:00|195870.9|195720.9|195880.4|195730.4|195917.1|195767.1|195857.2|195707.2|470
1653874200000|2022-05-30 01:30:00|195881|195731|195852.9|195702.9|195915|195765|195852.3|195702.3|557
1653874500000|2022-05-30 01:35:00|195854.6|195704.6|195740.8|195590.8|195864.3|195714.3|195724|195574|690
1653874800000|2022-05-30 01:40:00|195740.7|195590.7|195706.3|195556.3|195746.4|195596.4|195679.7|195529.7|581
1653875100000|2022-05-30 01:45:00|195705.8|195555.8|195634|195484|195719.5|195569.5|195617.9|195467.9|592
1653875400000|2022-05-30 01:50:00|195636|195486|195681.5|195531.5|195691.6|195541.6|195594.3|195444.3|598
1653875700000|2022-05-30 01:55:00|195676|195526|195790.6|195640.6|195802.5|195652.5|195671.5|195521.5|440
1653876000000|2022-05-30 02:00:00|195790.2|195640.2|195740.4|195590.4|195791.1|195641.1|195710.9|195560.9|420
1653876300000|2022-05-30 02:05:00|195736.5|195586.5|195718|195568|195742.3|195592.3|195701.7|195551.7|396
1653876600000|2022-05-30 02:10:00|195717.8|195567.8|195701.2|195551.2|195736.7|195586.7|195670.1|195520.1|331
1653876900000|2022-05-30 02:15:00|195696|195546|195470.6|195320.6|195714.9|195564.9|195464.2|195314.2|489
1653877200000|2022-05-30 02:20:00|195469|195319|195581.2|195431.2|195581.9|195431.9|195469|195319|481
1653877500000|2022-05-30 02:25:00|195581.5|195431.5|195598.2|195448.2|195601.4|195451.4|195524.2|195374.2|458
1653877800000|2022-05-30 02:30:00|195598.4|195448.4|195705.3|195555.3|195710.7|195560.7|195595.8|195445.8|306
1653878100000|2022-05-30 02:35:00|195701.7|195551.7|195726.2|195576.2|195749.6|195599.6|195665.4|195515.4|328
1653878400000|2022-05-30 02:40:00|195727.1|195577.1|195746.8|195596.8|195749.7|195599.7|195724.9|195574.9|351
1653878700000|2022-05-30 02:45:00|195745.3|195595.3|195826.3|195676.3|195830.7|195680.7|195744.6|195594.6|485
1653879000000|2022-05-30 02:50:00|195823.2|195673.2|195779.2|195629.2|195851.9|195701.9|195761|195611|480
1653879300000|2022-05-30 02:55:00|195792.6|195642.6|195776.8|195626.8|195829.3|195679.3|195750.4|195600.4|376
1653879600000|2022-05-30 03:00:00|195776.5|195626.5|195756.1|195606.1|195825.4|195675.4|195752.9|195602.9|394
1653879900000|2022-05-30 03:05:00|195755.9|195605.9|195801.5|195651.5|195808.1|195658.1|195753.7|195603.7|339
1653880200000|2022-05-30 03:10:00|195802.7|195652.7|195801.1|195651.1|195847.8|195697.8|195796.7|195646.7|431
1653880500000|2022-05-30 03:15:00|195800.7|195650.7|195832|195682|195842.2|195692.2|195783.8|195633.8|430
1653880800000|2022-05-30 03:20:00|195831.9|195681.9|195827.2|195677.2|195838.9|195688.9|195816.8|195666.8|339
1653881100000|2022-05-30 03:25:00|195828.9|195678.9|195799.1|195649.1|195831.5|195681.5|195793.7|195643.7|373
1653881400000|2022-05-30 03:30:00|195800.3|195650.3|195789.7|195639.7|195826|195676|195783|195633|380
1653881700000|2022-05-30 03:35:00|195789.5|195639.5|195771.3|195621.3|195803.6|195653.6|195760.5|195610.5|304
1653882000000|2022-05-30 03:40:00|195767|195617|195727.6|195577.6|195768.4|195618.4|195724.8|195574.8|362
1653882300000|2022-05-30 03:45:00|195730.7|195580.7|195713.6|195563.6|195741.6|195591.6|195708.6|195558.6|326
1653882600000|2022-05-30 03:50:00|195715.9|195565.9|195648.4|195498.4|195717.3|195567.3|195633|195483|384
1653882900000|2022-05-30 03:55:00|195648.3|195498.3|195679|195529|195684.8|195534.8|195633.7|195483.7|353
1653883200000|2022-05-30 04:00:00|195679.4|195529.4|195637.4|195487.4|195684|195534|195635.8|195485.8|315
1653883500000|2022-05-30 04:05:00|195637.6|195487.6|195645.8|195495.8|195654.8|195504.8|195628.9|195478.9|307
1653883800000|2022-05-30 04:10:00|195642.1|195492.1|195670.8|195520.8|195676.3|195526.3|195615|195465|300
1653884100000|2022-05-30 04:15:00|195670.9|195520.9|195641.1|195491.1|195673.3|195523.3|195632.4|195482.4|358
1653884400000|2022-05-30 04:20:00|195639.2|195489.2|195599.7|195449.7|195641.7|195491.7|195599.1|195449.1|390
1653884700000|2022-05-30 04:25:00|195599.8|195449.8|195604.6|195454.6|195609.7|195459.7|195594.8|195444.8|385
1653885000000|2022-05-30 04:30:00|195601.1|195451.1|195564.1|195414.1|195610.1|195460.1|195549|195399|495
1653885300000|2022-05-30 04:35:00|195564.3|195414.3|195549.9|195399.9|195564.4|195414.4|195531.1|195381.1|486
1653885600000|2022-05-30 04:40:00|195548.3|195398.3|195540.3|195390.3|195593.4|195443.4|195523.1|195373.1|342
1653885900000|2022-05-30 04:45:00|195540.4|195390.4|195592.5|195442.5|195594.7|195444.7|195512.3|195362.3|350
1653886200000|2022-05-30 04:50:00|195591.1|195441.1|195585.4|195435.4|195599.6|195449.6|195560.1|195410.1|308
1653886500000|2022-05-30 04:55:00|195585.6|195435.6|195561.6|195411.6|195585.9|195435.9|195558.4|195408.4|424
1653886800000|2022-05-30 05:00:00|195561.8|195411.8|195546.9|195396.9|195595.4|195445.4|195532.2|195382.2|456
1653887100000|2022-05-30 05:05:00|195545.9|195395.9|195514.8|195364.8|195567.3|195417.3|195513.2|195363.2|411
1653887400000|2022-05-30 05:10:00|195515.6|195365.6|195425.9|195275.9|195521.4|195371.4|195424.8|195274.8|485
1653887700000|2022-05-30 05:15:00|195429.2|195279.2|195468.1|195318.1|195477.6|195327.6|195427.7|195277.7|412
1653888000000|2022-05-30 05:20:00|195465.8|195315.8|195520.2|195370.2|195520.2|195370.2|195443.8|195293.8|352
1653888300000|2022-05-30 05:25:00|195516.8|195366.8|195485|195335|195520.7|195370.7|195480.8|195330.8|308
1653888600000|2022-05-30 05:30:00|195481.6|195331.6|195514.1|195364.1|195529.4|195379.4|195481.4|195331.4|363
1653888900000|2022-05-30 05:35:00|195514.3|195364.3|195494.2|195344.2|195528.1|195378.1|195475.5|195325.5|494
1653889200000|2022-05-30 05:40:00|195493.8|195343.8|195457.3|195307.3|195497.1|195347.1|195441|195291|527
1653889500000|2022-05-30 05:45:00|195456.9|195306.9|195417.7|195267.7|195466.1|195316.1|195416.2|195266.2|492
1653889800000|2022-05-30 05:50:00|195417.4|195267.4|195518.7|195368.7|195519.4|195369.4|195412.8|195262.8|546
1653890100000|2022-05-30 05:55:00|195518.3|195368.3|195487.2|195337.2|195518.3|195368.3|195466.7|195316.7|549
1653890400000|2022-05-30 06:00:00|195485.1|195335.1|195433.5|195283.5|195507|195357|195397|195247|624
1653890700000|2022-05-30 06:05:00|195435.9|195285.9|195478.9|195328.9|195482.9|195332.9|195426.9|195276.9|518
1653891000000|2022-05-30 06:10:00|195479.2|195329.2|195407.9|195257.9|195551.6|195401.6|195401.1|195251.1|561
1653891300000|2022-05-30 06:15:00|195407.5|195257.5|195401.2|195251.2|195434.1|195284.1|195397.9|195247.9|498
1653891600000|2022-05-30 06:20:00|195403.1|195253.1|195360.8|195210.8|195431.1|195281.1|195306.7|195156.7|588
1653891900000|2022-05-30 06:25:00|195355.4|195205.4|195286.3|195136.3|195393.2|195243.2|195279.3|195129.3|561
1653892200000|2022-05-30 06:30:00|195285.2|195135.2|195240.4|195090.4|195290|195140|195238|195088|436
1653892500000|2022-05-30 06:35:00|195246.2|195096.2|195199.1|195049.1|195246.2|195096.2|195173.2|195023.2|458
1653892800000|2022-05-30 06:40:00|195200.5|195050.5|195263.5|195113.5|195279.3|195129.3|195177.9|195027.9|537
1653893100000|2022-05-30 06:45:00|195263.7|195113.7|195372.7|195222.7|195398.7|195289.6|195263.7|195113.7|568
1653893400000|2022-05-30 06:50:00|195371.3|195221.3|195274|195124|195373.6|195223.6|195229.4|195079.4|674
1653893700000|2022-05-30 06:55:00|195268.3|195118.3|195274.7|195124.7|195275.3|195125.3|195198.3|195048.3|562
1653894000000|2022-05-30 07:00:00|195272.6|195122.6|195278.8|195128.8|195287.1|195137.1|195194|195044|630
1653894300000|2022-05-30 07:05:00|195278|195128|195283.9|195133.9|195346.1|195196.1|195263.8|195113.8|652
1653894600000|2022-05-30 07:10:00|195284.2|195134.2|195379.1|195229.1|195446.3|195296.3|195283.3|195133.3|651
1653894900000|2022-05-30 07:15:00|195379|195229|195407.3|195257.3|195462|195312|195355.1|195205.1|701
1653895200000|2022-05-30 07:20:00|195395.8|195245.8|195322|195172|195409.7|195259.7|195295.4|195145.4|732
1653895500000|2022-05-30 07:25:00|195321.3|195171.3|195295.5|195145.5|195322|195172|195265.5|195115.5|620
1653895800000|2022-05-30 07:30:00|195298.8|195148.8|195312.8|195162.8|195338.9|195188.9|195287.9|195137.9|559
1653896100000|2022-05-30 07:35:00|195316|195166|195331.8|195181.8|195345.2|195195.2|195289.1|195139.1|497
1653896400000|2022-05-30 07:40:00|195331.1|195181.1|195259.7|195109.7|195347.2|195197.2|195245.6|195095.6|479
1653896700000|2022-05-30 07:45:00|195259.4|195109.4|195262.8|195112.8|195299.6|195179|195221|195092.2|508
1653897000000|2022-05-30 07:50:00|195262.2|195112.2|195325.4|195175.4|195326.9|195185.9|195226.4|195105.4|510
1653897300000|2022-05-30 07:55:00|195326.1|195176.1|195514.1|195364.1|195526.6|195376.6|195300.5|195175|639
1653897600000|2022-05-30 08:00:00|195509|195359|195513.2|195363.2|195539.7|195389.7|195467.2|195317.2|695
1653897900000|2022-05-30 08:05:00|195512.5|195362.5|195420.2|195270.2|195514.7|195364.7|195400.6|195250.6|633
1653898200000|2022-05-30 08:10:00|195420.7|195270.7|195541.6|195391.6|195563.5|195413.5|195420|195270|567
1653898500000|2022-05-30 08:15:00|195542.4|195392.4|195491.9|195341.9|195593.4|195443.4|195486.3|195336.3|514
1653898800000|2022-05-30 08:20:00|195491.4|195341.4|195494.6|195344.6|195530.3|195380.3|195478|195328|518
1653899100000|2022-05-30 08:25:00|195494.1|195344.1|195446.7|195296.7|195495.4|195345.4|195427.6|195277.6|565
1653899400000|2022-05-30 08:30:00|195446.3|195296.3|195521|195371|195544|195394|195443.4|195293.4|601
1653899700000|2022-05-30 08:35:00|195519.8|195369.8|195489.1|195339.1|195536.3|195386.3|195477.2|195327.2|616
1653900000000|2022-05-30 08:40:00|195489.4|195339.4|195456.8|195306.8|195495.7|195345.7|195453.9|195303.9|596
1653900300000|2022-05-30 08:45:00|195456.7|195306.7|195482.8|195332.8|195536.5|195386.5|195456.1|195306.1|449
1653900600000|2022-05-30 08:50:00|195482.4|195332.4|195468.2|195318.2|195497.6|195347.6|195454.4|195304.4|357
1653900900000|2022-05-30 08:55:00|195468.7|195318.7|195392|195242|195478.1|195328.1|195390.6|195240.6|458
1653901200000|2022-05-30 09:00:00|195393.2|195243.2|195351.7|195201.7|195404.4|195254.4|195340.6|195190.6|578
1653901500000|2022-05-30 09:05:00|195351.2|195201.2|195358.1|195208.1|195359.8|195209.8|195312|195162|589
1653901800000|2022-05-30 09:10:00|195358.3|195208.3|195236.4|195086.4|195361.2|195211.2|195229.7|195079.7|704
1653902100000|2022-05-30 09:15:00|195237.2|195087.2|195197.1|195047.1|195244.1|195094.1|195171.1|195021.1|654
1653902400000|2022-05-30 09:20:00|195198.1|195048.1|195207.7|195057.7|195249|195099|195182.8|195032.8|603
1653902700000|2022-05-30 09:25:00|195208.5|195058.5|195171.8|195021.8|195236.3|195086.3|195171.8|195021.8|590
1653903000000|2022-05-30 09:30:00|195173.1|195023.1|195139.5|194989.5|195180.7|195030.7|195123.9|194973.9|524
1653903300000|2022-05-30 09:35:00|195139.4|194989.4|195083.6|194933.6|195139.4|194989.4|195075.8|194925.8|459
1653903600000|2022-05-30 09:40:00|195083.4|194933.4|194777|194627|195141.5|194991.5|194732.5|194582.5|494
1653903900000|2022-05-30 09:45:00|194780.6|194630.6|194858.8|194708.8|194985.8|194835.8|194739.9|194589.9|746
1653904200000|2022-05-30 09:50:00|194859|194709|194903.5|194753.5|194903.9|194753.9|194837.7|194687.7|551
1653904500000|2022-05-30 09:55:00|194901|194751|194864.2|194714.2|194910.1|194760.1|194860.2|194710.2|380
1653904800000|2022-05-30 10:00:00|194866.2|194716.2|194820.3|194670.3|194904.3|194754.3|194790.8|194640.8|504
1653905100000|2022-05-30 10:05:00|194820.4|194670.4|194741.1|194591.1|194823.4|194673.4|194695.9|194545.9|585
1653905400000|2022-05-30 10:10:00|194739.6|194589.6|194667.5|194517.5|194774.1|194624.1|194619.1|194469.1|623
1653905700000|2022-05-30 10:15:00|194667.1|194517.1|194791.2|194641.2|194806.4|194656.4|194663|194513|576
1653906000000|2022-05-30 10:20:00|194791.6|194641.6|194849.7|194699.7|194870|194720|194782.9|194632.9|545
1653906300000|2022-05-30 10:25:00|194849.3|194699.3|194843.7|194693.7|194895.9|194745.9|194843.4|194693.4|655
1653906600000|2022-05-30 10:30:00|194844.5|194694.5|194814.1|194664.1|194867.8|194717.8|194798.6|194648.6|481
1653906900000|2022-05-30 10:35:00|194813.7|194663.7|194743.8|194593.8|194860.1|194710.1|194738.7|194588.7|437
1653907200000|2022-05-30 10:40:00|194743.2|194593.2|194728.7|194578.7|194775.1|194625.1|194655.6|194505.6|626
1653907500000|2022-05-30 10:45:00|194727.5|194577.5|194697.1|194547.1|194743.9|194593.9|194677.8|194527.8|640
1653907800000|2022-05-30 10:50:00|194697.8|194547.8|194740.3|194590.3|194757.4|194607.4|194682|194532|678
1653908100000|2022-05-30 10:55:00|194737.6|194587.6|194662.4|194512.4|194744.1|194594.1|194651.8|194501.8|656
1653908400000|2022-05-30 11:00:00|194661.1|194511.1|194670.9|194520.9|194682.2|194532.2|194657|194507|457
1653908700000|2022-05-30 11:05:00|194669.6|194519.6|194665.6|194515.6|194703.7|194553.7|194655.1|194505.1|478
1653909000000|2022-05-30 11:10:00|194664.6|194514.6|194616.8|194466.8|194697.6|194547.6|194604.7|194454.7|456
1653909300000|2022-05-30 11:15:00|194616.6|194466.6|194655.8|194505.8|194672.7|194522.7|194610.2|194460.2|511
1653909600000|2022-05-30 11:20:00|194654.9|194504.9|194660.3|194510.3|194670.8|194520.8|194634.4|194484.4|593
1653909900000|2022-05-30 11:25:00|194659.4|194509.4|194664.8|194514.8|194669.2|194519.2|194655.7|194505.7|439
1653910200000|2022-05-30 11:30:00|194665|194515|194670|194520|194686.7|194567.6|194615.8|194509.3|509
1653910500000|2022-05-30 11:35:00|194670.3|194520.3|194645.2|194495.2|194679.5|194569.1|194619.1|194474.9|622
1653910800000|2022-05-30 11:40:00|194644.3|194494.3|194684|194534|194687.9|194583.5|194589.7|194482.6|525
1653911100000|2022-05-30 11:45:00|194683.4|194533.4|194602.4|194452.4|194683.4|194576|194599.8|194449.8|521
1653911400000|2022-05-30 11:50:00|194600.8|194450.8|194511.3|194361.3|194615.3|194465.8|194509|194359|669
1653911700000|2022-05-30 11:55:00|194510.4|194360.4|194483.2|194333.2|194558.8|194455|194477.5|194327.7|575
1653912000000|2022-05-30 12:00:00|194483.8|194333.8|194459.1|194309.1|194548.8|194422|194424.5|194291.7|671
1653912300000|2022-05-30 12:05:00|194461.3|194311.3|194376.3|194226.3|194468|194318|194305.5|194168|566
1653912600000|2022-05-30 12:10:00|194375.5|194225.5|194215.7|194065.7|194400|194250|194193.2|194062.7|660
1653912900000|2022-05-30 12:15:00|194217.5|194067.5|194473.2|194323.2|194481|194366.3|194168.8|194058.2|812
1653913200000|2022-05-30 12:20:00|194474|194324|194543.6|194393.6|194548.4|194398.4|194427.2|194302.9|759
1653913500000|2022-05-30 12:25:00|194545|194395|194652.4|194502.4|194665.6|194545.6|194483.8|194377.8|769
1653913800000|2022-05-30 12:30:00|194653.2|194503.2|194605|194455|194665.3|194553.3|194563.7|194449.9|614
1653914100000|2022-05-30 12:35:00|194607.7|194457.7|194625.6|194475.6|194641|194511.6|194550.3|194431.7|649
1653914400000|2022-05-30 12:40:00|194625.2|194475.2|194615.2|194465.2|194684.7|194566.1|194560.4|194452.6|487
1653914700000|2022-05-30 12:45:00|194616|194466|194620.9|194470.9|194673.4|194569.8|194584.9|194457|603
1653915000000|2022-05-30 12:50:00|194621.2|194471.2|194571.1|194421.1|194621.2|194514.7|194498.9|194386.9|593
1653915300000|2022-05-30 12:55:00|194570.2|194420.2|194572.9|194422.9|194611.4|194461.4|194510.7|194404.6|521
1653915600000|2022-05-30 13:00:00|194572.3|194422.3|194465|194315|194576.5|194426.5|194403.9|194289.6|631
1653915900000|2022-05-30 13:05:00|194462.9|194312.9|194491.3|194341.3|194522.4|194423.6|194361|194251.1|703
1653916200000|2022-05-30 13:10:00|194490|194340|194505.5|194355.5|194572|194452.4|194446.7|194326.4|638
1653916500000|2022-05-30 13:15:00|194503.7|194353.7|194628.5|194478.5|194643.3|194511|194483.6|194352|713
1653916800000|2022-05-30 13:20:00|194627.9|194477.9|194713.5|194563.5|194717.1|194567.1|194605.4|194455.4|724
1653917100000|2022-05-30 13:25:00|194713.3|194563.3|194791.5|194641.5|194814.6|194664.6|194672|194552|601
1653917400000|2022-05-30 13:30:00|194768.4|194618.4|194730.5|194580.5|194814|194664|194719.1|194569.1|639
1653917700000|2022-05-30 13:35:00|194730.7|194580.7|194749.3|194599.3|194772.9|194658.6|194646.1|194536.4|504
1653918000000|2022-05-30 13:40:00|194751.5|194601.5|194813.2|194663.2|194840.9|194726.1|194684.5|194568.6|752
1653918300000|2022-05-30 13:45:00|194812.8|194662.8|194741.9|194691.9|194883.5|194781.8|194741.9|194640|744
1653918600000|2022-05-30 13:50:00|194791.5|194641.5|194787.9|194637.9|194828.1|194710.6|194722.6|194613|565
1653918900000|2022-05-30 13:55:00|194786.8|194636.8|194859.8|194709.8|194917.3|194791.7|194757.6|194627.1|698
1653919200000|2022-05-30 14:00:00|194860.6|194710.6|194788.8|194638.8|194865.6|194740.5|194765|194638.1|812
1653919500000|2022-05-30 14:05:00|194789.5|194639.5|194833.9|194683.9|194864.2|194737.9|194773.9|194638.1|730
1653919800000|2022-05-30 14:10:00|194832.9|194682.9|194824.4|194674.4|194834.4|194722.5|194710.4|194593.3|804
1653920100000|2022-05-30 14:15:00|194826.6|194676.6|194880.6|194730.6|194982.1|194868.2|194773.4|194673.3|690
1653920400000|2022-05-30 14:20:00|194878.3|194728.3|194915.9|194765.9|194924.6|194782.2|194824|194714.4|490
1653920700000|2022-05-30 14:25:00|194915.5|194765.5|194904.2|194754.2|194950.3|194825.5|194848|194733.4|609
1653921000000|2022-05-30 14:30:00|194900.9|194750.9|194925.9|194775.9|194945.1|194817|194833.2|194720.3|549
1653921300000|2022-05-30 14:35:00|194925.5|194775.5|194995.8|194845.8|194995.8|194852.4|194864.3|194734.7|499
1653921600000|2022-05-30 14:40:00|194995.9|194845.9|195014.4|194864.4|195030.2|194907.4|194939.3|194837.5|516
1653921900000|2022-05-30 14:45:00|195017.7|194867.7|195013.7|194863.7|195020.1|194918.7|194952.2|194817|525
1653922200000|2022-05-30 14:50:00|195014.1|194864.1|194968|194818|195015.7|194910.4|194925.5|194797.4|674
1653922500000|2022-05-30 14:55:00|194968.8|194818.8|194946.2|194796.2|194993.2|194875.8|194850.5|194731.8|974
1653922800000|2022-05-30 15:00:00|194951.9|194801.9|195002.9|194852.9|195066.5|194961|194932.9|194801.9|939
1653923100000|2022-05-30 15:05:00|195003.7|194853.7|194949|194799|195018.3|194872.6|194895.2|194763.4|695
1653923400000|2022-05-30 15:10:00|194947.8|194797.8|194928.2|194778.2|194965.5|194852|194878.9|194744.7|711
1653923700000|2022-05-30 15:15:00|194927.7|194777.7|194888.3|194738.3|194929.1|194826.7|194830|194698.3|718
1653924000000|2022-05-30 15:20:00|194890.6|194740.6|194901.4|194751.4|194912.4|194771.4|194817|194689.6|673
1653924300000|2022-05-30 15:25:00|194905.1|194755.1|194938.3|194788.3|194962.5|194834.5|194880.7|194730.7|627
1653924600000|2022-05-30 15:30:00|194938.4|194788.4|194992|194842|195019.4|194912.6|194868.3|194752.5|508
1653924900000|2022-05-30 15:35:00|194992.2|194842.2|194980.8|194830.8|195003.6|194891.8|194939|194828.6|349
1653925200000|2022-05-30 15:40:00|194980.2|194830.2|194983.5|194833.5|194994.6|194844.6|194926.3|194776.3|397
1653925500000|2022-05-30 15:45:00|194982.9|194832.9|194983.1|194833.1|194989|194885.4|194935.4|194823|285
1653925800000|2022-05-30 15:50:00|194982.4|194832.4|194999.9|194849.9|195057.4|194938.4|194935.3|194831.6|475
1653926100000|2022-05-30 15:55:00|194999|194849|195114.4|194964.4|195132.5|194982.5|194946.5|194848.8|509
1653926400000|2022-05-30 16:00:00|195110.3|194960.3|195116.4|194966.4|195150.4|195015.7|195051.5|194938.2|620
1653926700000|2022-05-30 16:05:00|195114.2|194964.2|195145.3|194995.3|195194.9|195044.9|195114.2|194964.2|648
1653927000000|2022-05-30 16:10:00|195145.9|194995.9|195196.2|195046.2|195200.4|195097.1|195141.6|194991.6|593
1653927300000|2022-05-30 16:15:00|195196.7|195046.7|195183.3|195033.3|195198|195098|195137|194987|651
1653927600000|2022-05-30 16:20:00|195189.7|195039.7|195185.5|195035.5|195190.8|195040.8|195153.2|195003.2|618
1653927900000|2022-05-30 16:25:00|195184.9|195034.9|195203.6|195053.6|195213.8|195084|195134|195029.9|596
1653928200000|2022-05-30 16:30:00|195202.9|195052.9|195206|195056|195242|195092|195089.1|194969.6|621
1653928500000|2022-05-30 16:35:00|195205.7|195055.7|195202.8|195052.8|195216.1|195066.1|195182.2|195032.2|432
1653928800000|2022-05-30 16:40:00|195203|195053|195182.7|195032.7|195207.5|195057.5|195172.7|195022.7|309
1653929100000|2022-05-30 16:45:00|195183.9|195033.9|195186.6|195036.6|195188.2|195038.2|195148.8|194998.8|305
1653929400000|2022-05-30 16:50:00|195186.9|195036.9|195181.1|195031.1|195187.6|195077.9|195127.9|195026.5|315
1653929700000|2022-05-30 16:55:00|195182.2|195032.2|195185.4|195035.4|195195|195045|195175|195025|460
1653930000000|2022-05-30 17:00:00|195187.1|195037.1|195203.4|195053.4|195215.7|195065.7|195183.2|195033.2|481
1653930300000|2022-05-30 17:05:00|195203.2|195053.2|195226.9|195076.9|195227.3|195077.3|195198.5|195048.5|371
1653930600000|2022-05-30 17:10:00|195226.6|195076.6|195234.1|195084.1|195235.7|195085.7|195215.4|195065.4|251
1653930900000|2022-05-30 17:15:00|195234.5|195084.5|195245.9|195095.9|195251.7|195138.4|195182.1|195071|258
1653931200000|2022-05-30 17:20:00|195245.2|195095.2|195241.7|195091.7|195248.8|195141.1|195186.5|195085.6|216
1653931500000|2022-05-30 17:25:00|195239.9|195089.9|195250.1|195100.1|195252.1|195151.3|195197.4|195081.7|182
1653931800000|2022-05-30 17:30:00|195248|195098|195219|195169|195277.4|195176|195217.1|195081.7|247
1653932100000|2022-05-30 17:35:00|195218.2|195168.2|195258.4|195108.4|195280|195174|195218.2|195090.8|338
1653932400000|2022-05-30 17:40:00|195258.5|195108.5|195274.2|195124.2|195281.6|195173.7|195221.4|195101.4|227
1653932700000|2022-05-30 17:45:00|195275.3|195125.3|195265.4|195115.4|195278.6|195172.1|195219.2|195112.4|224
1653933000000|2022-05-30 17:50:00|195265.3|195115.3|195247.8|195097.8|195267|195117|195237.7|195087.7|337
1653933300000|2022-05-30 17:55:00|195247.5|195097.5|195263.2|195113.2|195266|195116|195239|195089|307
1653933600000|2022-05-30 18:00:00|195262.4|195112.4|195321.2|195171.2|195331.6|195181.6|195261.8|195111.8|415
1653933900000|2022-05-30 18:05:00|195322.2|195172.2|195309.5|195159.5|195330|195180|195307.9|195157.9|258
1653934200000|2022-05-30 18:10:00|195309.3|195159.3|195266.1|195216.1|195314.1|195216.1|195256.6|195152.9|210
1653934500000|2022-05-30 18:15:00|195264.6|195214.6|195311.7|195161.7|195316.5|195217.5|195257.3|195153.2|188
1653934800000|2022-05-30 18:20:00|195311|195161|195363.3|195213.3|195364.7|195256|195300.7|195150.7|414
1653935100000|2022-05-30 18:25:00|195362.6|195212.6|195361|195211|195373.8|195268|195309|195201.5|281
1653935400000|2022-05-30 18:30:00|195362.2|195212.2|195367.1|195217.1|195379.5|195229.5|195353.7|195203.7|343
1653935700000|2022-05-30 18:35:00|195365.9|195215.9|195367|195217|195369.1|195219.1|195357.7|195207.7|270
1653936000000|2022-05-30 18:40:00|195366.7|195216.7|195362.4|195212.4|195379.5|195272.6|195314.6|195204.2|292
1653936300000|2022-05-30 18:45:00|195362.9|195212.9|195413.9|195263.9|195418.8|195268.8|195314|195191.5|480
1653936600000|2022-05-30 18:50:00|195430.8|195280.8|195429.7|195279.7|195454|195304|195413.4|195263.4|419
1653936900000|2022-05-30 18:55:00|195426.7|195276.7|195497.3|195347.3|195556.1|195406.1|195381.6|195265.9|524
1653937200000|2022-05-30 19:00:00|195496.5|195346.5|195495.7|195345.7|195522.3|195372.3|195480.1|195330.1|403
1653937500000|2022-05-30 19:05:00|195497|195347|195538.9|195388.9|195551.3|195401.3|195485.1|195335.1|464
1653937800000|2022-05-30 19:10:00|195537.6|195387.6|195515.2|195365.2|195549.4|195399.4|195511.8|195361.8|513
1653938100000|2022-05-30 19:15:00|195514.9|195364.9|195466.9|195316.9|195532.7|195382.7|195449.7|195299.7|557
1653938400000|2022-05-30 19:20:00|195467.7|195317.7|195424.1|195274.1|195467.7|195317.7|195415.1|195265.1|333
1653938700000|2022-05-30 19:25:00|195424.2|195274.2|195417.2|195267.2|195433|195283|195407|195257|330
1653939000000|2022-05-30 19:30:00|195417.3|195267.3|195411.9|195261.9|195417.3|195267.3|195400.2|195250.2|214
1653939300000|2022-05-30 19:35:00|195409.3|195259.3|195462.6|195312.6|195469.1|195319.1|195409.3|195259.3|300
1653939600000|2022-05-30 19:40:00|195464.1|195314.1|195543.8|195393.8|195554.6|195404.6|195457.2|195307.2|290
1653939900000|2022-05-30 19:45:00|195542.3|195392.3|195591.2|195441.2|195594|195444|195525|195375|329
1653940200000|2022-05-30 19:50:00|195590.6|195440.6|195628.8|195478.8|195630.3|195480.3|195574|195424|293
1653940500000|2022-05-30 19:55:00|195627.9|195477.9|195569.1|195419.1|195632.4|195482.4|195556.2|195406.2|432
1653940800000|2022-05-30 20:00:00|195570.2|195420.2|195636.4|195486.4|195649.2|195499.2|195535.6|195385.6|312
1653941100000|2022-05-30 20:05:00|195635.7|195485.7|195648|195498|195663.2|195513.2|195629|195479|390
1653941400000|2022-05-30 20:10:00|195646.6|195496.6|195590.7|195440.7|195660|195510|195589.1|195439.1|362
1653941700000|2022-05-30 20:15:00|195592.3|195442.3|195599.8|195449.8|195603.8|195453.8|195571.4|195421.4|308
1653942000000|2022-05-30 20:20:00|195599.9|195449.9|195597.1|195447.1|195601.1|195451.1|195592.4|195442.4|223
1653942300000|2022-05-30 20:25:00|195597.9|195447.9|195594.8|195444.8|195605.2|195455.2|195590.2|195440.2|161
1653942600000|2022-05-30 20:30:00|195595.9|195445.9|195562.1|195412.1|195606.9|195456.9|195557.7|195407.7|186
1653942900000|2022-05-30 20:35:00|195565.3|195415.3|195562.4|195412.4|195567.1|195417.1|195555.9|195405.9|175
1653943200000|2022-05-30 20:40:00|195565|195415|195606.3|195456.3|195617.7|195467.7|195552.3|195402.3|223
1653943500000|2022-05-30 20:45:00|195607.2|195457.2|195710.4|195560.4|195714.8|195564.8|195598.4|195448.4|269
1653943800000|2022-05-30 20:50:00|195712|195562|195696.6|195546.6|195765|195615|195670|195455.8|296
1653944100000|2022-05-30 20:55:00|195731.1|195455.1|195604.2|195294.2|195773.7|195555.2|195595.2|195290|529
1653944400000|2022-05-30 21:00:00|195603.8|195293.8|195667.4|195361.2|195668|195378.8|195515.5|195205.5|143
1653944700000|2022-05-30 21:05:00|195668.5|195361.3|195704.8|195394.8|195721.7|195411.7|195631.8|195359.9|135
1653945000000|2022-05-30 21:10:00|195713.5|195403.5|195744.3|195434.3|195767.4|195457.4|195636.8|195353.2|204
1653945300000|2022-05-30 21:15:00|195744.7|195434.7|195754|195444|195766.1|195456.1|195664.7|195354.7|274
1653945600000|2022-05-30 21:20:00|195757|195447|195736.2|195426.2|195766.9|195456.9|195687.8|195377.8|417
1653945900000|2022-05-30 21:25:00|195736.9|195426.9|195757.6|195447.6|195768.2|195458.2|195690.1|195380.1|189
1653946200000|2022-05-30 21:30:00|195756.9|195446.9|195712.9|195402.9|195767|195457|195563.7|195253.7|697
1653946500000|2022-05-30 21:35:00|195712.6|195402.6|195679.4|195369.4|195719.4|195409.4|195627.5|195317.5|233
1653946800000|2022-05-30 21:40:00|195676|195366|195695.6|195385.6|195719.4|195409.4|195629.9|195319.9|324
1653947100000|2022-05-30 21:45:00|195669.4|195359.4|195684.7|195374.7|195718.7|195408.7|195624.7|195314.7|284
1653947400000|2022-05-30 21:50:00|195677.3|195367.3|195680.1|195370.1|195717.1|195407.1|195597|195287|193
1653947700000|2022-05-30 21:55:00|195676.7|195366.7|195694.4|195384.4|195703.1|195393.1|195607.5|195297.5|152
1653948000000|2022-05-30 22:00:00|195638|195328|195658.1|195508.1|195738.6|195512.9|195623.9|195313.9|432
1653948300000|2022-05-30 22:05:00|195657.4|195507.4|195605.9|195455.9|195707.3|195515.8|195566.7|195416.7|210
1653948600000|2022-05-30 22:10:00|195617.4|195467.4|195601.1|195451.1|195676.6|195472.2|195570.7|195394.7|225
1653948900000|2022-05-30 22:15:00|195593.3|195443.3|195567|195417|195612.3|195462.3|195535.5|195385.5|182
1653949200000|2022-05-30 22:20:00|195570.1|195420.1|195574.2|195424.2|195582.4|195432.4|195554.3|195404.3|156
1653949500000|2022-05-30 22:25:00|195577.1|195427.1|195582.8|195432.8|195591.7|195441.7|195557.1|195407.1|218
1653949800000|2022-05-30 22:30:00|195585.2|195435.2|195581.3|195431.3|195591.5|195441.5|195555.9|195405.9|283
1653950100000|2022-05-30 22:35:00|195580.7|195430.7|195582.3|195432.3|195596.2|195446.2|195572.5|195422.5|265
1653950400000|2022-05-30 22:40:00|195587.4|195437.4|195592|195442|195594.9|195444.9|195581.8|195431.8|181
1653950700000|2022-05-30 22:45:00|195591.3|195441.3|195592.2|195442.2|195595.4|195445.4|195583.5|195433.5|180
1653951000000|2022-05-30 22:50:00|195592.6|195442.6|195593.1|195443.1|195595.6|195445.6|195581.9|195431.9|178
1653951300000|2022-05-30 22:55:00|195593.3|195443.3|195589.9|195439.9|195595.4|195445.4|195588.3|195438.3|172
1653951600000|2022-05-30 23:00:00|195591.4|195441.4|195548.1|195398.1|195592.6|195442.6|195529|195379|244
1653951900000|2022-05-30 23:05:00|195546.1|195396.1|195554.2|195404.2|195563.5|195413.5|195529.4|195379.4|248
1653952200000|2022-05-30 23:10:00|195555.2|195405.2|195556|195406|195561.1|195411.1|195528.3|195378.3|204
1653952500000|2022-05-30 23:15:00|195556.4|195406.4|195596.7|195446.7|195605.7|195455.7|195533.1|195383.1|193
1653952800000|2022-05-30 23:20:00|195596.3|195446.3|195594.4|195444.4|195600.8|195450.8|195540.2|195390.2|249
1653953100000|2022-05-30 23:25:00|195582.7|195432.7|195598.4|195448.4|195624.7|195474.7|195554.4|195404.4|287
1653953400000|2022-05-30 23:30:00|195597.9|195447.9|195604.3|195454.3|195617.2|195467.2|195572.7|195422.7|355
1653953700000|2022-05-30 23:35:00|195602.3|195452.3|195630.5|195480.5|195640|195490|195594.3|195444.3|306
1653954000000|2022-05-30 23:40:00|195630.9|195480.9|195626.3|195476.3|195642.2|195492.2|195611.4|195461.4|256
1653954300000|2022-05-30 23:45:00|195627.4|195477.4|195574.8|195424.8|195627.4|195477.4|195570.4|195420.4|253
1653954600000|2022-05-30 23:50:00|195573.8|195423.8|195550.1|195400.1|195578.3|195428.3|195549.5|195399.5|213
1653954900000|2022-05-30 23:55:00|195550.8|195400.8|195522.1|195372.1|195556.9|195406.9|195501.3|195351.3|325
1653955200000|2022-05-31 00:00:00|195521.4|195371.4|195533.6|195383.6|195567.8|195417.8|195504.3|195354.3|499
1653955500000|2022-05-31 00:05:00|195533.5|195383.5|195505.5|195355.5|195537.7|195387.7|195483.3|195333.3|399
1653955800000|2022-05-31 00:10:00|195507.2|195357.2|195516.6|195366.6|195524.1|195374.1|195501.4|195351.4|428
1653956100000|2022-05-31 00:15:00|195517|195367|195601.1|195451.1|195607.3|195457.3|195506.7|195356.7|441
1653956400000|2022-05-31 00:20:00|195602.1|195452.1|195714.3|195564.3|195728.9|195578.9|195589.9|195439.9|557
1653956700000|2022-05-31 00:25:00|195713|195563|195785.3|195635.3|195790.3|195640.3|195708.9|195558.9|557
1653957000000|2022-05-31 00:30:00|195787.4|195637.4|195788|195638|195805.5|195655.5|195778.2|195628.2|518
1653957300000|2022-05-31 00:35:00|195788.6|195638.6|195794.4|195644.4|195818.3|195668.3|195781|195631|387
1653957600000|2022-05-31 00:40:00|195795.1|195645.1|195790.3|195640.3|195829.5|195679.5|195771.6|195621.6|450
1653957900000|2022-05-31 00:45:00|195798.2|195648.2|195995|195845|195995.6|195845.6|195787.2|195637.2|673
1653958200000|2022-05-31 00:50:00|195994.5|195844.5|195998.1|195848.1|196058.1|195908.1|195911.2|195761.2|722
1653958500000|2022-05-31 00:55:00|195996.3|195846.3|195982.6|195832.6|196005.5|195855.5|195952.4|195802.4|567
1653958800000|2022-05-31 01:00:00|195983.1|195833.1|196064.2|195914.2|196136.9|195986.9|195971.6|195821.6|607
1653959100000|2022-05-31 01:05:00|196061.4|195911.4|196064|195914|196187.7|196037.7|196055|195905|615
1653959400000|2022-05-31 01:10:00|196064.4|195914.4|195982.8|195832.8|196066.3|195916.3|195976.3|195826.3|513
1653959700000|2022-05-31 01:15:00|195982.2|195832.2|195986.4|195836.4|196007.7|195857.7|195930.2|195780.2|601
1653960000000|2022-05-31 01:20:00|195985.7|195835.7|196036.6|195886.6|196044.8|195894.8|195968.6|195818.6|421
1653960300000|2022-05-31 01:25:00|196034.7|195884.7|196082.7|195932.7|196084.9|195934.9|196019.5|195869.5|444
1653960600000|2022-05-31 01:30:00|196091.9|195941.9|196042.1|195892.1|196132.9|195982.9|195985.8|195835.8|654
1653960900000|2022-05-31 01:35:00|196042.8|195892.8|196056.8|195906.8|196147.3|195997.3|196042.8|195892.8|551
1653961200000|2022-05-31 01:40:00|196065.1|195915.1|195880.9|195730.9|196068.7|195918.7|195872.1|195722.1|634
1653961500000|2022-05-31 01:45:00|195893.3|195743.3|195930.5|195780.5|195939.3|195789.3|195831.7|195681.7|615
1653961800000|2022-05-31 01:50:00|195929.4|195779.4|195932.8|195782.8|195981.3|195831.3|195872.4|195722.4|588
1653962100000|2022-05-31 01:55:00|195932.2|195782.2|195889.7|195739.7|195944.3|195794.3|195887.7|195737.7|501
1653962400000|2022-05-31 02:00:00|195887|195737|195816.7|195666.7|195914.5|195764.5|195797.8|195647.8|541
1653962700000|2022-05-31 02:05:00|195816.4|195666.4|195794.7|195644.7|195841.1|195691.1|195770.3|195620.3|442
1653963000000|2022-05-31 02:10:00|195794.8|195644.8|195749.5|195599.5|195802.9|195652.9|195742.5|195592.5|444
1653963300000|2022-05-31 02:15:00|195749.2|195599.2|195829.2|195679.2|195850.4|195700.4|195749.2|195599.2|391
1653963600000|2022-05-31 02:20:00|195829.4|195679.4|195840.7|195690.7|195842|195692|195796.7|195646.7|426
1653963900000|2022-05-31 02:25:00|195842.2|195692.2|195778.6|195628.6|195843.4|195693.4|195778.1|195628.1|483
1653964200000|2022-05-31 02:30:00|195778.9|195628.9|195812.4|195662.4|195840.7|195690.7|195771.2|195621.2|413
1653964500000|2022-05-31 02:35:00|195809.8|195659.8|195860.6|195710.6|195903|195753|195808.4|195658.4|430
1653964800000|2022-05-31 02:40:00|195858.8|195708.8|195784.8|195634.8|195859.5|195709.5|195757.3|195607.3|395
1653965100000|2022-05-31 02:45:00|195780.2|195630.2|195831.6|195681.6|195853.1|195703.1|195757.5|195607.5|339
1653965400000|2022-05-31 02:50:00|195831.3|195681.3|195868.8|195718.8|195895.3|195745.3|195818.2|195668.2|460
1653965700000|2022-05-31 02:55:00|195869.8|195719.8|195791.8|195641.8|195869.8|195719.8|195786.6|195636.6|405
1653966000000|2022-05-31 03:00:00|195793.2|195643.2|195763.7|195613.7|195796.3|195646.3|195738.4|195588.4|538
1653966300000|2022-05-31 03:05:00|195763.9|195613.9|195767.3|195617.3|195769.5|195619.5|195712.3|195562.3|447
1653966600000|2022-05-31 03:10:00|195768.4|195618.4|195801.9|195651.9|195860.7|195710.7|195756.8|195606.8|651
1653966900000|2022-05-31 03:15:00|195801.8|195651.8|195742.6|195592.6|195801.8|195651.8|195738.1|195588.1|535
1653967200000|2022-05-31 03:20:00|195766.3|195616.3|195845.1|195695.1|195858.5|195708.5|195759.1|195609.1|571
1653967500000|2022-05-31 03:25:00|195848.4|195698.4|195879.4|195729.4|195900.5|195750.5|195838.8|195688.8|321
1653967800000|2022-05-31 03:30:00|195879|195729|195836.4|195686.4|195894.8|195744.8|195824.5|195674.5|418
1653968100000|2022-05-31 03:35:00|195836.9|195686.9|195792.3|195642.3|195839.8|195689.8|195785.4|195635.4|361
1653968400000|2022-05-31 03:40:00|195793.6|195643.6|195753.2|195603.2|195795.1|195645.1|195740.3|195590.3|338
1653968700000|2022-05-31 03:45:00|195752.1|195602.1|195799.9|195649.9|195834.4|195684.4|195749.3|195599.3|565
1653969000000|2022-05-31 03:50:00|195800|195650|195803.5|195653.5|195840.6|195690.6|195789.7|195639.7|418
1653969300000|2022-05-31 03:55:00|195802.9|195652.9|195742.5|195592.5|195819.8|195669.8|195709.9|195559.9|577
1653969600000|2022-05-31 04:00:00|195744.1|195594.1|195754|195604|195765|195615|195738.5|195588.5|546
1653969900000|2022-05-31 04:05:00|195753.9|195603.9|195751.9|195601.9|195770.2|195620.2|195739.2|195589.2|516
1653970200000|2022-05-31 04:10:00|195754|195604|195779.7|195629.7|195807.7|195657.7|195747.5|195597.5|541
1653970500000|2022-05-31 04:15:00|195776.1|195626.1|195771.6|195621.6|195787.6|195637.6|195762|195612|476
1653970800000|2022-05-31 04:20:00|195770.5|195620.5|195840.5|195690.5|195842.3|195736|195767.3|195617.3|291
1653971100000|2022-05-31 04:25:00|195839.3|195689.3|195757.1|195607.1|195841.7|195691.7|195747.8|195597.8|393
1653971400000|2022-05-31 04:30:00|195757.2|195607.2|195749.8|195599.8|195770.5|195620.5|195727.5|195577.5|411
1653971700000|2022-05-31 04:35:00|195749.9|195599.9|195761.6|195611.6|195775.2|195625.2|195730.9|195580.9|311
1653972000000|2022-05-31 04:40:00|195761.3|195611.3|195725.2|195575.2|195773.5|195623.5|195716.2|195566.2|471
1653972300000|2022-05-31 04:45:00|195725.7|195575.7|195732.4|195582.4|195759.4|195609.4|195718.9|195568.9|449
1653972600000|2022-05-31 04:50:00|195731.2|195581.2|195707.8|195557.8|195751.3|195601.3|195700.5|195550.5|421
1653972900000|2022-05-31 04:55:00|195711.9|195561.9|195723.9|195573.9|195731|195581|195699.5|195549.5|379
1653973200000|2022-05-31 05:00:00|195724.8|195574.8|195706.8|195556.8|195724.8|195574.8|195693.1|195543.1|401
1653973500000|2022-05-31 05:05:00|195706.3|195556.3|195713.3|195563.3|195720|195570|195694.3|195544.3|479
1653973800000|2022-05-31 05:10:00|195712.5|195562.5|195668.6|195518.6|195714.7|195564.7|195656|195506|296
1653974100000|2022-05-31 05:15:00|195668.4|195518.4|195667.3|195517.3|195674.4|195524.4|195646.2|195496.2|363
1653974400000|2022-05-31 05:20:00|195663.2|195513.2|195658.5|195508.5|195673.4|195523.4|195645.3|195495.3|329
1653974700000|2022-05-31 05:25:00|195657.9|195507.9|195631.8|195481.8|195670.6|195520.6|195621|195471|416
1653975000000|2022-05-31 05:30:00|195632.2|195482.2|195587|195437|195634.6|195484.6|195582.2|195432.2|480
1653975300000|2022-05-31 05:35:00|195587.6|195437.6|195626.6|195476.6|195632.8|195482.8|195578.6|195428.6|453
1653975600000|2022-05-31 05:40:00|195626.9|195476.9|195615.9|195465.9|195632.6|195482.6|195611.4|195461.4|490
1653975900000|2022-05-31 05:45:00|195613.5|195463.5|195592.7|195442.7|195633.9|195483.9|195581.1|195431.1|516
1653976200000|2022-05-31 05:50:00|195588.4|195438.4|195629|195479|195631|195481|195578.6|195428.6|469
1653976500000|2022-05-31 05:55:00|195628.7|195478.7|195611.9|195461.9|195643|195493|195572.7|195422.7|654
1653976800000|2022-05-31 06:00:00|195611.1|195461.1|195567.9|195417.9|195632.2|195482.2|195534.2|195384.2|574
1653977100000|2022-05-31 06:05:00|195568|195418|195561.5|195411.5|195598.2|195448.2|195544.2|195394.2|596
1653977400000|2022-05-31 06:10:00|195560.5|195410.5|195465.8|195315.8|195582.2|195432.2|195463|195313|568
1653977700000|2022-05-31 06:15:00|195464.1|195314.1|195547.4|195397.4|195578.5|195428.5|195433.2|195283.2|570
1653978000000|2022-05-31 06:20:00|195549|195399|195517.2|195367.2|195570.7|195420.7|195511.8|195361.8|552
1653978300000|2022-05-31 06:25:00|195517.6|195367.6|195512.2|195362.2|195559.8|195409.8|195510|195360|571
1653978600000|2022-05-31 06:30:00|195512|195362|195474.2|195324.2|195515.1|195365.1|195465.5|195315.5|527
1653978900000|2022-05-31 06:35:00|195472.8|195322.8|195637.4|195487.4|195669.1|195519.1|195472.4|195322.4|568
1653979200000|2022-05-31 06:40:00|195637.6|195487.6|195700.9|195550.9|195738.8|195588.8|195637.6|195487.6|724
1653979500000|2022-05-31 06:45:00|195707.6|195557.6|195908.7|195758.7|195909.5|195759.5|195683.7|195533.7|775
1653979800000|2022-05-31 06:50:00|195906.3|195756.3|195887.1|195737.1|195947.1|195797.1|195866.7|195716.7|676
1653980100000|2022-05-31 06:55:00|195886.7|195736.7|195864.7|195714.7|195947.7|195797.7|195847.2|195697.2|647
1653980400000|2022-05-31 07:00:00|195867|195717|195785.3|195635.3|195904|195754|195761.2|195611.2|802
1653980700000|2022-05-31 07:05:00|195786.2|195636.2|195769.9|195619.9|195938|195788|195766.9|195616.9|740
1653981000000|2022-05-31 07:10:00|195770.2|195620.2|195855|195705|195915.7|195765.7|195770.2|195620.2|744
1653981300000|2022-05-31 07:15:00|195852.4|195702.4|195933.6|195783.6|195944.4|195794.4|195802.2|195652.2|764
1653981600000|2022-05-31 07:20:00|195934.9|195784.9|195962.7|195812.7|196013.1|195863.1|195893.7|195743.7|714
1653981900000|2022-05-31 07:25:00|195963.3|195813.3|196014.3|195864.3|196027|195877|195927.9|195777.9|736
1653982200000|2022-05-31 07:30:00|196014|195864|196041.2|195891.2|196057.4|195907.4|195966.1|195816.1|604
1653982500000|2022-05-31 07:35:00|196040.7|195890.7|196018.9|195868.9|196043.8|195893.8|195980.1|195830.1|634
1653982800000|2022-05-31 07:40:00|196018.8|195868.8|196084|195934|196093|195943|195998.7|195848.7|540
1653983100000|2022-05-31 07:45:00|196087.9|195937.9|196055.2|195905.2|196100.1|195950.1|196001.1|195851.1|499
1653983400000|2022-05-31 07:50:00|196056.4|195906.4|196019|195869|196061.6|195911.6|196013.3|195863.3|535
1653983700000|2022-05-31 07:55:00|196021.1|195871.1|196088|195938|196105.7|195955.7|195985.2|195835.2|741
1653984000000|2022-05-31 08:00:00|196081.9|195931.9|195918.8|195768.8|196089.3|195939.3|195917.1|195767.1|988
1653984300000|2022-05-31 08:05:00|195917|195767|195873.8|195723.8|195972.2|195822.2|195872.4|195722.4|692
1653984600000|2022-05-31 08:10:00|195872.3|195722.3|195834.2|195684.2|195903.4|195753.4|195824|195674|707
1653984900000|2022-05-31 08:15:00|195833.9|195683.9|195695.4|195545.4|195844.1|195694.1|195691.9|195541.9|610
1653985200000|2022-05-31 08:20:00|195698.4|195548.4|195682.3|195532.3|195706.9|195556.9|195624.6|195474.6|724
1653985500000|2022-05-31 08:25:00|195686.8|195536.8|195674|195524|195693.8|195543.8|195647.4|195497.4|745
1653985800000|2022-05-31 08:30:00|195673.8|195523.8|195672.8|195522.8|195698.4|195548.4|195662.7|195512.7|745
1653986100000|2022-05-31 08:35:00|195672.5|195522.5|195712.4|195562.4|195762.7|195612.7|195667|195517|746
1653986400000|2022-05-31 08:40:00|195713.1|195563.1|195740.4|195590.4|195759.4|195609.4|195684|195534|600
1653986700000|2022-05-31 08:45:00|195740.6|195590.6|195728.4|195578.4|195813.6|195663.6|195723.8|195573.8|602
1653987000000|2022-05-31 08:50:00|195728.5|195578.5|195705.7|195555.7|195760.1|195610.1|195700.5|195550.5|502
1653987300000|2022-05-31 08:55:00|195704.8|195554.8|195876.5|195726.5|195891.2|195741.2|195701.3|195551.3|695
1653987600000|2022-05-31 09:00:00|195878.6|195728.6|195981|195831|196031.5|195881.5|195862|195712|925
1653987900000|2022-05-31 09:05:00|195980.2|195830.2|196051.3|195901.3|196095.2|195945.2|195970|195820|852
1653988200000|2022-05-31 09:10:00|196051.2|195901.2|196063.1|195913.1|196083.6|195933.6|196020.9|195870.9|689
1653988500000|2022-05-31 09:15:00|196063.3|195913.3|195988.1|195838.1|196082.7|195932.7|195987.5|195837.5|637
1653988800000|2022-05-31 09:20:00|195988.6|195838.6|195987.3|195837.3|196001.4|195851.4|195866.5|195716.5|665
1653989100000|2022-05-31 09:25:00|195978.9|195828.9|195902.5|195752.5|195985.9|195835.9|195892.8|195742.8|658
1653989400000|2022-05-31 09:30:00|195902.8|195752.8|195995.8|195845.8|196059.4|195909.4|195892.5|195742.5|632
1653989700000|2022-05-31 09:35:00|195995.5|195845.5|196019.4|195869.4|196058|195908|195975.6|195825.6|736
1653990000000|2022-05-31 09:40:00|196018.4|195868.4|196029.1|195879.1|196077.7|195927.7|196009.1|195859.1|833
1653990300000|2022-05-31 09:45:00|196028.7|195878.7|195937.2|195787.2|196050.8|195900.8|195896|195746|883
1653990600000|2022-05-31 09:50:00|195937.4|195787.4|195982.5|195832.5|196002.2|195852.2|195901.7|195751.7|653
1653990900000|2022-05-31 09:55:00|195983.6|195833.6|195969|195819|196019.3|195869.3|195949.2|195799.2|618
1653991200000|2022-05-31 10:00:00|195969.4|195819.4|196067.3|195917.3|196073|195923|195898.5|195748.5|712
1653991500000|2022-05-31 10:05:00|196064.5|195914.5|196070.9|195920.9|196093.8|195943.8|196030|195880|635
1653991800000|2022-05-31 10:10:00|196069.6|195919.6|196075.1|195925.1|196153.8|196003.8|196032.3|195882.3|900
1653992100000|2022-05-31 10:15:00|196074.2|195924.2|196152.1|196002.1|196160|196010|196025.1|195875.1|937
1653992400000|2022-05-31 10:20:00|196152.4|196002.4|196223.2|196073.2|196272.6|196122.6|196151.7|196001.7|771
1653992700000|2022-05-31 10:25:00|196223.1|196073.1|196268.9|196118.9|196283.8|196133.8|196223|196073|674
1653993000000|2022-05-31 10:30:00|196267.8|196117.8|196214.1|196064.1|196267.9|196117.9|196203.7|196053.7|634
1653993300000|2022-05-31 10:35:00|196215|196065|196230.6|196080.6|196275.1|196125.1|196212.1|196062.1|603
1653993600000|2022-05-31 10:40:00|196231.4|196081.4|196169.7|196019.7|196233|196083|196165.1|196015.1|604
1653993900000|2022-05-31 10:45:00|196171.7|196021.7|196068|195918|196172.1|196022.1|196038|195888|677
1653994200000|2022-05-31 10:50:00|196067.8|195917.8|196063.2|195913.2|196078.6|195928.6|196046.4|195896.4|735
1653994500000|2022-05-31 10:55:00|196065.6|195915.6|195981|195831|196170.8|196020.8|195947.8|195797.8|916
1653994800000|2022-05-31 11:00:00|195974|195824|195833.3|195683.3|195974|195824|195832.2|195682.2|822
1653995100000|2022-05-31 11:05:00|195830.9|195680.9|195810.9|195660.9|195861.5|195711.5|195755|195605|667
1653995400000|2022-05-31 11:10:00|195811.6|195661.6|195835.7|195685.7|195861.1|195711.1|195768|195618|723
1653995700000|2022-05-31 11:15:00|195836.5|195686.5|195862.6|195712.6|195899.1|195749.1|195820.6|195670.6|650
1653996000000|2022-05-31 11:20:00|195861.9|195711.9|195922.6|195772.6|195923.7|195795.5|195845.5|195709.4|576
1653996300000|2022-05-31 11:25:00|195922.4|195772.4|195996.6|195846.6|195999.4|195849.4|195920.3|195770.3|676
1653996600000|2022-05-31 11:30:00|195997.3|195847.3|195850.4|195800.4|195997.3|195889|195833.3|195733.2|654
1653996900000|2022-05-31 11:35:00|195850.2|195800.2|195851.5|195801.5|195909.7|195809.7|195770.9|195665.3|590
1653997200000|2022-05-31 11:40:00|195848.6|195798.6|195850.9|195700.9|195908.9|195805|195798.4|195685.9|558
1653997500000|2022-05-31 11:45:00|195850.7|195700.7|195838.3|195688.3|195858.1|195754.1|195785.3|195673.3|577
1653997800000|2022-05-31 11:50:00|195841.3|195691.3|195865.5|195715.5|195945.6|195841.4|195796.1|195674.3|657
1653998100000|2022-05-31 11:55:00|195864.8|195714.8|195667.8|195517.8|195865.7|195757.5|195619.8|195516|782
1653998400000|2022-05-31 12:00:00|195667|195517|195945.8|195795.8|195968|195835.5|195667|195517|940
1653998700000|2022-05-31 12:05:00|195945.6|195795.6|196040.6|195890.6|196050.5|195946.8|195802.4|195702.2|912
1653999000000|2022-05-31 12:10:00|196041.3|195891.3|195933.2|195883.2|196141|196040.1|195925.6|195822.8|797
1653999300000|2022-05-31 12:15:00|195987.5|195837.5|195921.6|195771.6|196021.8|195917.3|195825.6|195725.2|768
1653999600000|2022-05-31 12:20:00|195910.2|195760.2|196071.3|196021.3|196122.3|196021.3|195842.2|195732.7|848
1653999900000|2022-05-31 12:25:00|196120.4|195970.4|196316.4|196166.4|196363.1|196261.8|196063.1|195945|943
1654000200000|2022-05-31 12:30:00|196318.5|196168.5|196355.3|196205.3|196362.9|196261.2|196206.7|196069.7|881
1654000500000|2022-05-31 12:35:00|196354.7|196204.7|196344.9|196194.9|196388.5|196292|196237.9|196135.3|824
1654000800000|2022-05-31 12:40:00|196345.2|196195.2|196399.6|196249.6|196459|196364.3|196279.8|196189.2|853
1654001100000|2022-05-31 12:45:00|196400.5|196250.5|196315.2|196165.2|196420|196307.2|196170.5|196025.8|905
1654001400000|2022-05-31 12:50:00|196314.3|196164.3|196451.6|196301.6|196479.4|196329.4|196281.2|196131.2|992
1654001700000|2022-05-31 12:55:00|196457.6|196307.6|196398.8|196248.8|196457.7|196307.7|196366.9|196216.9|963
1654002000000|2022-05-31 13:00:00|196394.5|196244.5|196134.8|195984.8|196404.6|196254.6|196090.5|195979.2|934
1654002300000|2022-05-31 13:05:00|196085.1|196035.1|196049.6|195899.6|196138.1|196035.1|196013.9|195890.7|805
1654002600000|2022-05-31 13:10:00|196034|195884|195949.8|195799.8|196143.9|196022.9|195949.3|195799.3|793
1654002900000|2022-05-31 13:15:00|195950.3|195800.3|195918.8|195768.8|196008.5|195858.5|195787.7|195637.7|804
1654003200000|2022-05-31 13:20:00|195918.9|195768.9|195784.3|195634.3|195935.3|195785.3|195757.7|195607.7|787
1654003500000|2022-05-31 13:25:00|195784.4|195634.4|195897.8|195747.8|195897.8|195759.2|195701.2|195597.6|869
1654003800000|2022-05-31 13:30:00|195897.2|195747.2|195923.6|195773.6|195946.3|195796.3|195756.6|195606.6|1073
1654004100000|2022-05-31 13:35:00|195923|195773|196105.3|195955.3|196148.2|196034|195797.6|195692.5|967
1654004400000|2022-05-31 13:40:00|196105.5|195955.5|196262.9|196112.9|196333.9|196183.9|196047.5|195950.3|904
1654004700000|2022-05-31 13:45:00|196266.3|196116.3|196144.7|195994.7|196266.3|196116.3|196048.5|195908.1|890
1654005000000|2022-05-31 13:50:00|196147.9|195997.9|196086.4|195936.4|196173.5|196059.5|196030.1|195929|886
1654005300000|2022-05-31 13:55:00|196086.3|195936.3|196078.8|195928.8|196102.7|195952.7|195956.2|195839.7|752
1654005600000|2022-05-31 14:00:00|196076.1|195926.1|196282.8|196132.8|196284|196134|196034.5|195884.5|1001
1654005900000|2022-05-31 14:05:00|196285.4|196135.4|196294.2|196144.2|196298.9|196148.9|196133.8|195983.8|1018
1654006200000|2022-05-31 14:10:00|196295|196145|196384.9|196234.9|196552.8|196402.8|196295|196145|1036
1654006500000|2022-05-31 14:15:00|196388.2|196238.2|196557|196407|196732.5|196582.5|196365.9|196215.9|884
1654006800000|2022-05-31 14:20:00|196557.9|196407.9|196394.4|196244.4|196563.2|196413.2|196335.7|196185.7|917
1654007100000|2022-05-31 14:25:00|196394.3|196244.3|196490.2|196340.2|196568.8|196418.8|196350|196225.5|945
1654007400000|2022-05-31 14:30:00|196490.4|196340.4|196606.2|196456.2|196677.7|196527.7|196359.9|196245.9|938
1654007700000|2022-05-31 14:35:00|196607.6|196457.6|196799.6|196649.6|196808|196663.9|196607.6|196457.6|932
1654008000000|2022-05-31 14:40:00|196800.5|196650.5|196865.5|196715.5|196922.7|196772.7|196737.7|196613.3|973
1654008300000|2022-05-31 14:45:00|196865.4|196715.4|196992.5|196842.5|197016.4|196866.4|196833.8|196683.8|952
1654008600000|2022-05-31 14:50:00|196992.4|196842.4|197086.4|196936.4|197107.3|196997.9|196852.8|196766.4|1079
1654008900000|2022-05-31 14:55:00|197087.2|196937.2|197184.7|197034.7|197242.5|197092.5|197022.6|196872.6|1148
1654009200000|2022-05-31 15:00:00|197187.7|197037.7|197099|196949|197278.5|197179.5|197088.9|196938.9|1109
1654009500000|2022-05-31 15:05:00|197098.9|196948.9|197209.3|197059.3|197280.6|197130.6|197067.5|196917.5|960
1654009800000|2022-05-31 15:10:00|197204.2|197054.2|197166|197016|197221|197071|197126.8|196976.8|922
1654010100000|2022-05-31 15:15:00|197178.5|197028.5|197271.2|197121.2|197274.2|197179.4|197096.6|196964.8|890
1654010400000|2022-05-31 15:20:00|197268.1|197118.1|197310.9|197160.9|197422.9|197272.9|197206|197105.9|846
1654010700000|2022-05-31 15:25:00|197307.1|197157.1|197332.7|197182.7|197339.6|197189.6|197267|197117|929
1654011000000|2022-05-31 15:30:00|197335.4|197185.4|197376.9|197226.9|197440.2|197290.2|197299.4|197149.4|961
1654011300000|2022-05-31 15:35:00|197372.5|197222.5|197226.1|197076.1|197402.1|197252.1|197220.6|197070.6|930
1654011600000|2022-05-31 15:40:00|197224.8|197074.8|197075.7|196925.7|197253.1|197103.1|197066.7|196916.7|736
1654011900000|2022-05-31 15:45:00|197075.2|196925.2|197126|196976|197139.6|197028.9|196957.5|196825.9|792
1654012200000|2022-05-31 15:50:00|197125.6|196975.6|197038.1|196888.1|197125.6|196988.8|196976.9|196864.3|756
1654012500000|2022-05-31 15:55:00|197038.9|196888.9|196889.6|196739.6|197038.9|196888.9|196839.5|196738.3|730
1654012800000|2022-05-31 16:00:00|196892.9|196742.9|196946|196796|196972|196839.5|196828.3|196726.3|782
1654013100000|2022-05-31 16:05:00|196946.7|196796.7|196973.9|196823.9|197001.9|196883.3|196900.9|196789.8|721
1654013400000|2022-05-31 16:10:00|196971.6|196821.6|196997|196847|196997|196859.7|196901.4|196797.1|709
1654013700000|2022-05-31 16:15:00|196994.6|196844.6|197036.8|196886.8|197051.7|196901.7|196978.4|196828.4|857
1654014000000|2022-05-31 16:20:00|197036.4|196886.4|197039.8|196889.8|197087.5|196952.2|197000|196864.9|826
1654014300000|2022-05-31 16:25:00|197036.9|196886.9|196856.4|196706.4|197042.9|196892.9|196851.5|196701.5|755
1654014600000|2022-05-31 16:30:00|196853|196703|196832.5|196682.5|196904.3|196754.3|196795.5|196645.5|759
1654014900000|2022-05-31 16:35:00|196832.1|196682.1|196832.6|196682.6|196887.9|196737.9|196811.6|196661.6|743
1654015200000|2022-05-31 16:40:00|196831.8|196681.8|196822.3|196672.3|196836.4|196686.4|196793.3|196643.3|618
1654015500000|2022-05-31 16:45:00|196821.1|196671.1|196831|196781|196928|196826.2|196794.3|196644.3|623
1654015800000|2022-05-31 16:50:00|196831.3|196781.3|196898.2|196748.2|196918.3|196813.8|196826.8|196726.1|667
1654016100000|2022-05-31 16:55:00|196898|196748|196955.7|196805.7|196959.6|196809.6|196837.3|196712.6|689
1654016400000|2022-05-31 17:00:00|196955.6|196805.6|196927.6|196777.6|196958|196808|196900.1|196750.1|787
1654016700000|2022-05-31 17:05:00|196925.5|196775.5|196966|196816|196986.4|196881.9|196884.9|196734.9|746
1654017000000|2022-05-31 17:10:00|196965.9|196815.9|196932.3|196782.3|196982.8|196880|196888.7|196781.8|587
1654017300000|2022-05-31 17:15:00|196931.7|196781.7|196943.3|196793.3|196955.2|196825.5|196875.5|196763.5|701
1654017600000|2022-05-31 17:20:00|196943.1|196793.1|196983.6|196833.6|196983.9|196865.6|196882.8|196780.2|574
1654017900000|2022-05-31 17:25:00|196984.7|196834.7|196898.5|196848.5|196993.5|196864.5|196897.2|196801.4|639
1654018200000|2022-05-31 17:30:00|196900.8|196850.8|196882.8|196732.8|196981.2|196866.2|196832.8|196732|557
1654018500000|2022-05-31 17:35:00|196881.7|196731.7|196823.9|196673.9|196896.4|196785.5|196822.4|196672.4|533
1654018800000|2022-05-31 17:40:00|196824.2|196674.2|196807|196657|196846.3|196743.9|196744.2|196643|664
1654019100000|2022-05-31 17:45:00|196807.5|196657.5|196794.1|196644.1|196833.3|196711.9|196745.5|196639.9|638
1654019400000|2022-05-31 17:50:00|196794|196644|196703.8|196553.8|196817.6|196697.4|196652.5|196508.9|769
1654019700000|2022-05-31 17:55:00|196702.6|196552.6|196791.3|196641.3|196799.3|196674.7|196682.9|196542.4|823
1654020000000|2022-05-31 18:00:00|196784.5|196634.5|196777.8|196627.8|196831.4|196715.4|196701.1|196600.5|765
1654020300000|2022-05-31 18:05:00|196778|196628|196857.6|196707.6|196891|196783.8|196777.9|196627.9|755
1654020600000|2022-05-31 18:10:00|196856.6|196706.6|196799.8|196649.8|196857.1|196707.1|196790.4|196640.4|805
1654020900000|2022-05-31 18:15:00|196799.9|196649.9|196762.4|196612.4|196806.1|196693.7|196708.7|196597|839
1654021200000|2022-05-31 18:20:00|196761|196611|196868.4|196718.4|196891.2|196741.2|196759.7|196609.7|773
1654021500000|2022-05-31 18:25:00|196869.7|196719.7|196842.2|196692.2|196881.7|196731.7|196838.5|196688.5|775
1654021800000|2022-05-31 18:30:00|196842.8|196692.8|196870.7|196720.7|196891.2|196794|196793.2|196684.9|746
1654022100000|2022-05-31 18:35:00|196870.8|196720.8|196855.6|196705.6|196886|196782.6|196795.1|196692.8|617
1654022400000|2022-05-31 18:40:00|196855.3|196705.3|196904.2|196754.2|196934.3|196817.7|196810.8|196692.2|733
1654022700000|2022-05-31 18:45:00|196905.3|196755.3|196940.9|196790.9|197024|196905.3|196905.3|196755.3|685
1654023000000|2022-05-31 18:50:00|196941.1|196791.1|197012.2|196862.2|197017.5|196867.5|196922.5|196772.5|618
1654023300000|2022-05-31 18:55:00|197011.8|196861.8|196941.4|196791.4|197031|196881|196913.7|196763.7|785
1654023600000|2022-05-31 19:00:00|196941.6|196791.6|196988.7|196838.7|197020.5|196870.5|196897.9|196747.9|819
1654023900000|2022-05-31 19:05:00|196988.6|196838.6|196859.9|196709.9|197013.8|196863.8|196853.5|196703.5|812
1654024200000|2022-05-31 19:10:00|196856.6|196706.6|196914|196764|196953.8|196803.8|196849.7|196699.7|766
1654024500000|2022-05-31 19:15:00|196913|196763|196883.1|196733.1|196914.9|196774.6|196824.1|196674.1|637
1654024800000|2022-05-31 19:20:00|196883.5|196733.5|196881.9|196731.9|196889.7|196784.3|196833.6|196683.6|653
1654025100000|2022-05-31 19:25:00|196882.8|196732.8|196912.8|196762.8|196914.4|196764.4|196852.5|196702.5|655
1654025400000|2022-05-31 19:30:00|196913|196763|196727.1|196577.1|196913|196763|196725.4|196575.4|855
1654025700000|2022-05-31 19:35:00|196727.4|196577.4|196722|196572|196801.5|196651.5|196722|196572|783
1654026000000|2022-05-31 19:40:00|196722.6|196572.6|196722.6|196572.6|196737.7|196587.7|196706.1|196556.1|846
1654026300000|2022-05-31 19:45:00|196722.3|196572.3|196712.7|196562.7|196799.4|196649.4|196712.7|196562.7|907
1654026600000|2022-05-31 19:50:00|196723.9|196573.9|196732.9|196582.9|196762.1|196612.1|196635.5|196485.5|950
1654026900000|2022-05-31 19:55:00|196741.2|196591.2|196889.4|196739.4|196900.5|196750.5|196733.4|196583.4|980
1654027200000|2022-05-31 20:00:00|196885.7|196735.7|196886.3|196736.3|196943.3|196793.3|196854.1|196704.1|815
1654027500000|2022-05-31 20:05:00|196886.4|196736.4|196800.5|196650.5|196890.2|196740.2|196744.6|196594.6|593
1654027800000|2022-05-31 20:10:00|196801|196651|196777.2|196627.2|196808.1|196676.7|196723.8|196573.8|526
1654028100000|2022-05-31 20:15:00|196779.1|196629.1|196776.3|196626.3|196817.9|196689.1|196739.1|196608.4|567
1654028400000|2022-05-31 20:20:00|196776.9|196626.9|196706.5|196556.5|196776.9|196626.9|196670|196538.6|437
1654028700000|2022-05-31 20:25:00|196708.7|196558.7|196699.1|196549.1|196722.3|196572.3|196665.6|196515.6|546
1654029000000|2022-05-31 20:30:00|196698.9|196548.9|196634.5|196484.5|196706.5|196556.5|196593.9|196474.3|361
1654029300000|2022-05-31 20:35:00|196629.2|196479.2|196604|196454|196642.2|196492.2|196585.3|196435.3|472
1654029600000|2022-05-31 20:40:00|196605.2|196455.2|196513.8|196363.8|196633.9|196483.9|196509.5|196359.5|700
1654029900000|2022-05-31 20:45:00|196507.4|196357.4|196465.8|196315.8|196529.8|196379.8|196400.3|196250.3|507
1654030200000|2022-05-31 20:50:00|196462.9|196312.9|196585.4|196435.4|196611.5|196461.5|196460.8|196310.8|439
1654030500000|2022-05-31 20:55:00|196587|196437|196635.9|196485.9|196819.9|196560|196557.6|196362.1|600
1654030800000|2022-05-31 21:00:00|196636.6|196486.6|196766.1|196456.1|196767.3|196530|196635.1|196405.9|72
1654031100000|2022-05-31 21:05:00|196776.4|196466.4|196759.1|196449.1|196793.4|196483.4|196751.2|196441.2|73
1654031400000|2022-05-31 21:10:00|196856.7|196546.7|196779.4|196469.4|196985.5|196675.5|196661.5|196351.5|173
1654031700000|2022-05-31 21:15:00|196798.8|196488.8|196818.7|196508.7|196870.9|196560.9|196691.9|196381.9|299
1654032000000|2022-05-31 21:20:00|196808.4|196498.4|196827.5|196517.5|196872.8|196562.8|196720.6|196410.6|185
1654032300000|2022-05-31 21:25:00|196824.3|196514.3|196760.6|196450.6|196850.6|196540.6|196729.4|196419.4|168
1654032600000|2022-05-31 21:30:00|196790.2|196480.2|196786.8|196476.8|196893|196583|196728.6|196418.6|304
1654032900000|2022-05-31 21:35:00|196778.8|196468.8|196776.7|196466.7|196825.5|196515.5|196716.3|196406.3|233
1654033200000|2022-05-31 21:40:00|196788.4|196478.4|196774.8|196464.8|196841.4|196531.4|196694.3|196384.3|212
1654033500000|2022-05-31 21:45:00|196739.5|196429.5|196810.1|196500.1|196832.1|196522.1|196667|196357|416
1654033800000|2022-05-31 21:50:00|196819.1|196509.1|196736.6|196426.6|196835.5|196525.5|196671.6|196361.6|238
1654034100000|2022-05-31 21:55:00|196742.5|196432.5|196775.7|196465.7|196827.7|196517.7|196659.5|196349.5|293
1654034400000|2022-05-31 22:00:00|196784.8|196474.8|196663.7|196513.7|196842.1|196532.1|196608.1|196367.7|586
1654034700000|2022-05-31 22:05:00|196664|196514|196685.7|196535.7|196723.2|196546.5|196651.8|196441.3|454
1654035000000|2022-05-31 22:10:00|196691.4|196541.4|196676.7|196526.7|196711.2|196546|196654.6|196451.7|414
1654035300000|2022-05-31 22:15:00|196673.7|196523.7|196669.2|196519.2|196688.6|196538.6|196661.4|196511.4|322
1654035600000|2022-05-31 22:20:00|196670.4|196520.4|196678.7|196528.7|196694.3|196544.3|196657.9|196507.9|328
1654035900000|2022-05-31 22:25:00|196669.9|196519.9|196669.9|196519.9|196694.1|196544.1|196660|196510|208
1654036200000|2022-05-31 22:30:00|196668.5|196518.5|196659.2|196509.2|196694|196544|196632|196482|289
1654036500000|2022-05-31 22:35:00|196667|196517|196637.6|196487.6|196671.9|196521.9|196606.2|196456.2|271
1654036800000|2022-05-31 22:40:00|196636.5|196486.5|196651.4|196501.4|196659.3|196509.3|196621.1|196471.1|272
1654037100000|2022-05-31 22:45:00|196650.7|196500.7|196634.6|196484.6|196656.6|196506.6|196616.3|196466.3|223
1654037400000|2022-05-31 22:50:00|196628.7|196478.7|196648.5|196498.5|196683|196533|196617.9|196467.9|351
1654037700000|2022-05-31 22:55:00|196648.6|196498.6|196626.3|196476.3|196684|196534|196594.2|196444.2|299
1654038000000|2022-05-31 23:00:00|196635|196485|196619.6|196469.6|196635|196485|196583.4|196433.4|282
1654038300000|2022-05-31 23:05:00|196621|196471|196669.7|196519.7|196689|196539|196608|196458|291
1654038600000|2022-05-31 23:10:00|196669.3|196519.3|196647.4|196497.4|196673.6|196523.6|196633.1|196483.1|218
1654038900000|2022-05-31 23:15:00|196647|196497|196672.9|196522.9|196679.5|196529.5|196647|196497|168
1654039200000|2022-05-31 23:20:00|196673.4|196523.4|196717.1|196567.1|196734.8|196584.8|196663.3|196513.3|265
1654039500000|2022-05-31 23:25:00|196716.5|196566.5|196683.5|196533.5|196738.3|196588.3|196673.8|196523.8|293
1654039800000|2022-05-31 23:30:00|196683.7|196533.7|196683.2|196533.2|196694.7|196544.7|196636.1|196486.1|267
1654040100000|2022-05-31 23:35:00|196683.9|196533.9|196685.9|196535.9|196717|196567|196674.4|196524.4|408
1654040400000|2022-05-31 23:40:00|196686.8|196536.8|196651.1|196501.1|196696.9|196546.9|196647.1|196497.1|412
1654040700000|2022-05-31 23:45:00|196648.4|196498.4|196642|196492|196670|196520|196621.8|196471.8|542
1654041000000|2022-05-31 23:50:00|196640.4|196490.4|196598.5|196448.5|196659.3|196509.3|196557.7|196407.7|543
1654041300000|2022-05-31 23:55:00|196596|196446|196603.4|196453.4|196625.3|196475.3|196575.1|196425.1|526
1654041600000|2022-06-01 00:00:00|196603.3|196453.3|196628.3|196478.3|196656|196506|196564.5|196414.5|686
1654041900000|2022-06-01 00:05:00|196618.3|196468.3|196606|196456|196652.2|196502.2|196589.2|196439.2|677
1654042200000|2022-06-01 00:10:00|196601.4|196451.4|196599.9|196449.9|196637.5|196487.5|196597.8|196447.8|430
1654042500000|2022-06-01 00:15:00|196600.1|196450.1|196627.9|196477.9|196631.7|196481.7|196595.6|196445.6|461
1654042800000|2022-06-01 00:20:00|196632.2|196482.2|196594.4|196444.4|196653|196503|196590.4|196440.4|459
1654043100000|2022-06-01 00:25:00|196594.2|196444.2|196574.7|196424.7|196609.4|196459.4|196550.7|196400.7|544
1654043400000|2022-06-01 00:30:00|196572.7|196422.7|196552.4|196402.4|196609.5|196459.5|196550.5|196400.5|583
1654043700000|2022-06-01 00:35:00|196552.5|196402.5|196602.4|196452.4|196613.9|196463.9|196550.9|196400.9|573
1654044000000|2022-06-01 00:40:00|196602.1|196452.1|196570|196420|196606.5|196456.5|196547.5|196397.5|509
1654044300000|2022-06-01 00:45:00|196570.8|196420.8|196521.4|196371.4|196572.9|196422.9|196521.4|196371.4|384
1654044600000|2022-06-01 00:50:00|196524.3|196374.3|196562.4|196412.4|196563.8|196413.8|196516.7|196366.7|363
1654044900000|2022-06-01 00:55:00|196561.4|196411.4|196571.2|196421.2|196602.1|196452.1|196544|196394|359
1654045200000|2022-06-01 01:00:00|196570|196420|196538.7|196388.7|196624.8|196474.8|196538.7|196388.7|419
1654045500000|2022-06-01 01:05:00|196542.3|196392.3|196542.6|196392.6|196584.1|196434.1|196531.6|196381.6|411
1654045800000|2022-06-01 01:10:00|196535.3|196385.3|196532.4|196382.4|196551.6|196401.6|196486.3|196336.3|397
1654046100000|2022-06-01 01:15:00|196531.5|196381.5|196538.8|196388.8|196564.2|196414.2|196481.6|196331.6|439
1654046400000|2022-06-01 01:20:00|196548.9|196398.9|196597.7|196447.7|196601.3|196451.3|196538|196388|394
1654046700000|2022-06-01 01:25:00|196597.5|196447.5|196644|196494|196661.2|196511.2|196584|196434|413
1654047000000|2022-06-01 01:30:00|196653.6|196503.6|196732.9|196582.9|196747|196597|196640.2|196490.2|572
1654047300000|2022-06-01 01:35:00|196733.6|196583.6|196788.5|196638.5|196840.2|196690.2|196732.2|196582.2|515
1654047600000|2022-06-01 01:40:00|196788|196638|196878|196728|196905.4|196755.4|196787.5|196637.5|445
1654047900000|2022-06-01 01:45:00|196873.8|196723.8|196834.6|196684.6|196950.5|196800.5|196813.4|196663.4|596
1654048200000|2022-06-01 01:50:00|196831.4|196681.4|196689.9|196539.9|196839.4|196689.4|196689.9|196539.9|552
1654048500000|2022-06-01 01:55:00|196690.3|196540.3|196717.1|196567.1|196722.2|196572.2|196672.7|196522.7|536
1654048800000|2022-06-01 02:00:00|196718.1|196568.1|196805.4|196655.4|196859.6|196709.6|196715.9|196565.9|495
1654049100000|2022-06-01 02:05:00|196805.8|196655.8|196847.8|196697.8|196868.6|196718.6|196798.3|196648.3|466
1654049400000|2022-06-01 02:10:00|196847.4|196697.4|196838.8|196688.8|196855.6|196705.6|196770.7|196620.7|448
1654049700000|2022-06-01 02:15:00|196833.5|196683.5|196835.8|196685.8|196858.7|196708.7|196825.1|196675.1|530
1654050000000|2022-06-01 02:20:00|196835.6|196685.6|196790.9|196640.9|196839.4|196717|196717.2|196567.2|566
1654050300000|2022-06-01 02:25:00|196789.3|196639.3|196784.4|196634.4|196833|196683|196765.9|196615.9|373
1654050600000|2022-06-01 02:30:00|196783.8|196633.8|196707.2|196557.2|196802.2|196652.2|196677.9|196473.7|486
1654050900000|2022-06-01 02:35:00|196703|196553|196664.2|196514.2|196750.9|196600.9|196663|196513|411
1654051200000|2022-06-01 02:40:00|196664.7|196514.7|196670.7|196520.7|196691.9|196541.9|196640.6|196490.6|356
1654051500000|2022-06-01 02:45:00|196672.4|196522.4|196675.3|196525.3|196696.3|196546.3|196659.8|196509.8|354
1654051800000|2022-06-01 02:50:00|196674.9|196524.9|196758.2|196608.2|196797.9|196647.9|196672.6|196522.6|533
1654052100000|2022-06-01 02:55:00|196758.3|196608.3|196807.2|196657.2|196825.2|196675.2|196755.6|196605.6|580
1654052400000|2022-06-01 03:00:00|196806.4|196656.4|196882.5|196732.5|196928.6|196778.6|196803|196653|564
1654052700000|2022-06-01 03:05:00|196881.4|196731.4|196898.8|196748.8|196904.5|196754.5|196852.8|196702.8|453
1654053000000|2022-06-01 03:10:00|196900.9|196750.9|196908.2|196758.2|196922.7|196772.7|196868.1|196718.1|408
1654053300000|2022-06-01 03:15:00|196906.8|196756.8|196907.2|196757.2|196923.8|196773.8|196891.4|196741.4|324
1654053600000|2022-06-01 03:20:00|196908.1|196758.1|196833.3|196683.3|196918.7|196768.7|196830.8|196680.8|362
1654053900000|2022-06-01 03:25:00|196831.9|196681.9|196869.6|196719.6|196887.3|196737.3|196831.6|196681.6|402
1654054200000|2022-06-01 03:30:00|196872.1|196722.1|196870.4|196720.4|196891.6|196741.6|196849|196699|331
1654054500000|2022-06-01 03:35:00|196868.9|196718.9|196888.3|196738.3|196920.5|196770.5|196863.9|196713.9|398
1654054800000|2022-06-01 03:40:00|196889.2|196739.2|196879.9|196729.9|196909.4|196759.4|196871.6|196721.6|332
1654055100000|2022-06-01 03:45:00|196869.9|196719.9|196864.3|196714.3|196884|196734|196853|196703|309
1654055400000|2022-06-01 03:50:00|196866.9|196716.9|196872.7|196722.7|196907.5|196757.5|196856.7|196706.7|369
1654055700000|2022-06-01 03:55:00|196863.3|196713.3|196870.8|196720.8|196911|196761|196862.4|196712.4|342
1654056000000|2022-06-01 04:00:00|196872.8|196722.8|196885.9|196735.9|196895.3|196745.3|196862.9|196712.9|534
1654056300000|2022-06-01 04:05:00|196885.1|196735.1|197023.1|196873.1|197039.4|196889.4|196872.5|196722.5|528
1654056600000|2022-06-01 04:10:00|197023.4|196873.4|197029.2|196879.2|197044.5|196894.5|197012.8|196862.8|383
1654056900000|2022-06-01 04:15:00|197029.3|196879.3|197098.1|196948.1|197171.5|197021.5|197020|196870|622
1654057200000|2022-06-01 04:20:00|197093.5|196943.5|197105.3|196955.3|197110.6|196960.6|197056.6|196906.6|496
1654057500000|2022-06-01 04:25:00|197103.9|196953.9|197104.7|196954.7|197145.9|196995.9|197098.8|196948.8|597
1654057800000|2022-06-01 04:30:00|197104.3|196954.3|197143.3|196993.3|197145.9|196995.9|197094.5|196944.5|409
1654058100000|2022-06-01 04:35:00|197138.6|196988.6|197079.4|196929.4|197146.4|196996.4|197061.7|196911.7|368
1654058400000|2022-06-01 04:40:00|197080.1|196930.1|197112.7|196962.7|197124.1|196974.1|197069|196919|373
1654058700000|2022-06-01 04:45:00|197119.7|196969.7|197093|196943|197120.6|196970.6|197067.8|196917.8|343
1654059000000|2022-06-01 04:50:00|197091.1|196941.1|197095.9|196945.9|197103.5|196953.5|197087.3|196937.3|452
1654059300000|2022-06-01 04:55:00|197096.3|196946.3|197006|196856|197099.8|196949.8|196993.1|196843.1|469
1654059600000|2022-06-01 05:00:00|197003.6|196853.6|196913.2|196763.2|197017.2|196867.2|196910.4|196760.4|586
1654059900000|2022-06-01 05:05:00|196915.2|196765.2|196920.1|196770.1|196934.5|196784.5|196894.3|196744.3|574
1654060200000|2022-06-01 05:10:00|196920|196770|196964.6|196814.6|196979|196829|196917.5|196767.5|473
1654060500000|2022-06-01 05:15:00|196963.7|196813.7|196988.3|196838.3|196994.4|196844.4|196947.8|196797.8|568
1654060800000|2022-06-01 05:20:00|196987.6|196837.6|197015|196865|197032|196882|196985|196835|428
1654061100000|2022-06-01 05:25:00|197015.8|196865.8|197028.1|196878.1|197050.2|196900.2|196995.4|196845.4|422
1654061400000|2022-06-01 05:30:00|197025.6|196875.6|197191.8|197041.8|197198|197048|197025.6|196875.6|556
1654061700000|2022-06-01 05:35:00|197201.9|197051.9|197145.5|196995.5|197211.3|197061.3|197127.8|196977.8|440
1654062000000|2022-06-01 05:40:00|197147.1|196997.1|197095.7|196945.7|197147.1|196997.1|197086.4|196936.4|416
1654062300000|2022-06-01 05:45:00|197089.9|196939.9|197194.7|197044.7|197219.9|197069.9|197073|196923|628
1654062600000|2022-06-01 05:50:00|197208|197058|197187.5|197037.5|197222.1|197072.1|197185.1|197035.1|638
1654062900000|2022-06-01 05:55:00|197188.8|197038.8|197174.2|197024.2|197204.6|197054.6|197116.5|196966.5|674
1654063200000|2022-06-01 06:00:00|197174.5|197024.5|197131.9|196981.9|197270.5|197120.5|197112.8|196962.8|707
1654063500000|2022-06-01 06:05:00|197136.4|196986.4|197063.2|196913.2|197138.4|196988.4|197063.2|196913.2|533
1654063800000|2022-06-01 06:10:00|197060.5|196910.5|197053.8|196903.8|197065.4|196915.4|197001.4|196851.4|541
1654064100000|2022-06-01 06:15:00|197054.8|196904.8|197045|196895|197096.5|196946.5|197009.6|196859.6|648
1654064400000|2022-06-01 06:20:00|197044.8|196894.8|196933.6|196783.6|197062.1|196912.1|196933.1|196783.1|703
1654064700000|2022-06-01 06:25:00|196936|196786|196944.5|196794.5|196983.9|196833.9|196934.7|196784.7|754
1654065000000|2022-06-01 06:30:00|196954|196804|197009.5|196859.5|197016.7|196866.7|196939.9|196789.9|677
1654065300000|2022-06-01 06:35:00|197010.2|196860.2|196948.6|196798.6|197036.3|196886.3|196920.7|196770.7|584
1654065600000|2022-06-01 06:40:00|196949|196799|196947.2|196797.2|197035.9|196885.9|196939.7|196789.7|643
1654065900000|2022-06-01 06:45:00|196947.6|196797.6|196943.6|196793.6|196983|196833|196941.1|196791.1|487
1654066200000|2022-06-01 06:50:00|196942.5|196792.5|197015.9|196865.9|197019.1|196869.1|196936.7|196786.7|586
1654066500000|2022-06-01 06:55:00|197012.8|196862.8|197006.2|196856.2|197038.3|196888.3|196943.1|196793.1|826
1654066800000|2022-06-01 07:00:00|197003.1|196853.1|196893.8|196743.8|197067.5|196917.5|196888|196738|815
1654067100000|2022-06-01 07:05:00|196897.1|196747.1|196874.2|196724.2|196957.3|196807.3|196834.1|196684.1|844
1654067400000|2022-06-01 07:10:00|196874.6|196724.6|196901.1|196751.1|196912.7|196762.7|196809.8|196659.8|749
1654067700000|2022-06-01 07:15:00|196901.8|196751.8|197004.3|196854.3|197015.9|196865.9|196898.6|196748.6|579
1654068000000|2022-06-01 07:20:00|197004.1|196854.1|197128.2|196978.2|197222.1|197072.1|196996.4|196846.4|698
1654068300000|2022-06-01 07:25:00|197127|196977|197169.2|197019.2|197187.8|197037.8|197125.9|196975.9|542
1654068600000|2022-06-01 07:30:00|197168|197018|197081.6|196931.6|197229.3|197079.3|197080.5|196930.5|603
1654068900000|2022-06-01 07:35:00|197080.8|196930.8|196981.7|196831.7|197087|196937|196920|196770|669
1654069200000|2022-06-01 07:40:00|196983.3|196833.3|197034.9|196884.9|197093.1|196943.1|196931.1|196781.1|631
1654069500000|2022-06-01 07:45:00|197021|196871|197053.1|196903.1|197063.3|196913.3|196991.1|196841.1|747
1654069800000|2022-06-01 07:50:00|197049.4|196899.4|197063.4|196913.4|197101|196951|197008.5|196858.5|602
1654070100000|2022-06-01 07:55:00|197063.5|196913.5|196904.7|196754.7|197063.6|196913.6|196888.2|196738.2|818
1654070400000|2022-06-01 08:00:00|196910.4|196760.4|196823.4|196673.4|196932.6|196782.6|196789.2|196639.2|776
1654070700000|2022-06-01 08:05:00|196823.3|196673.3|196836.1|196686.1|196957.9|196807.9|196817.9|196667.9|752
1654071000000|2022-06-01 08:10:00|196837.8|196687.8|196881.4|196731.4|196881.8|196731.8|196793.9|196643.9|706
1654071300000|2022-06-01 08:15:00|196883.4|196733.4|196856.3|196706.3|196931.7|196781.7|196844.4|196694.4|649
1654071600000|2022-06-01 08:20:00|196855.8|196705.8|196830.4|196680.4|196960.2|196810.2|196820.6|196670.6|674
1654071900000|2022-06-01 08:25:00|196831.2|196681.2|196823.3|196673.3|196859.4|196709.4|196808.7|196658.7|559
1654072200000|2022-06-01 08:30:00|196824.1|196674.1|196789.6|196639.6|196853|196750|196759.3|196609.3|609
1654072500000|2022-06-01 08:35:00|196790|196640|196783.2|196633.2|196813|196663|196700.7|196550.7|668
1654072800000|2022-06-01 08:40:00|196783.1|196633.1|196744.9|196594.9|196822.8|196672.8|196741|196591|531
1654073100000|2022-06-01 08:45:00|196744.4|196594.4|196681.8|196531.8|196772.4|196622.4|196654.8|196504.8|562
1654073400000|2022-06-01 08:50:00|196681.7|196531.7|196731.8|196581.8|196747.7|196638|196625|196521|495
1654073700000|2022-06-01 08:55:00|196731.4|196581.4|196892.8|196742.8|196900.3|196750.3|196727.7|196577.7|598
1654074000000|2022-06-01 09:00:00|196892.3|196742.3|196890.9|196740.9|196991.8|196841.8|196845.1|196695.1|787
1654074300000|2022-06-01 09:05:00|196891|196741|196828.2|196678.2|196891.1|196741.1|196805|196655|692
1654074600000|2022-06-01 09:10:00|196825.7|196675.7|196792.3|196642.3|196852.8|196702.8|196779.9|196629.9|647
1654074900000|2022-06-01 09:15:00|196792.4|196642.4|196741.7|196591.7|196818.7|196668.7|196733.8|196583.8|552
1654075200000|2022-06-01 09:20:00|196741.8|196591.8|196731.5|196581.5|196780.9|196630.9|196709.5|196559.5|580
1654075500000|2022-06-01 09:25:00|196731.7|196581.7|196686.2|196536.2|196737.8|196587.8|196556.9|196406.9|632
1654075800000|2022-06-01 09:30:00|196683.1|196533.1|196895.9|196745.9|196940.3|196806.8|196675.9|196525.9|675
1654076100000|2022-06-01 09:35:00|196895.7|196745.7|196938.7|196788.7|196957.3|196855.6|196855.9|196705.9|516
1654076400000|2022-06-01 09:40:00|196940.3|196790.3|196980.9|196830.9|197015.1|196865.1|196907.8|196757.8|520
1654076700000|2022-06-01 09:45:00|196981.1|196831.1|196958.9|196808.9|197025.2|196919|196932.2|196782.2|547
1654077000000|2022-06-01 09:50:00|196958.7|196808.7|196990.3|196840.3|197027.1|196877.1|196958.7|196808.7|603
1654077300000|2022-06-01 09:55:00|196991|196841|196935.4|196785.4|197013.5|196863.5|196920.2|196770.2|525
1654077600000|2022-06-01 10:00:00|196935.6|196785.6|196885.8|196735.8|196961|196811|196853.5|196703.5|586
1654077900000|2022-06-01 10:05:00|196882.2|196732.2|196870.8|196720.8|196906.6|196756.6|196862.9|196712.9|598
1654078200000|2022-06-01 10:10:00|196867.4|196717.4|196951|196801|196957.4|196807.4|196789.5|196639.5|694
1654078500000|2022-06-01 10:15:00|196950.9|196800.9|196976.2|196826.2|196988.2|196838.2|196950.9|196800.9|500
1654078800000|2022-06-01 10:20:00|196974.4|196824.4|196946.2|196796.2|197004.5|196854.5|196935.2|196785.2|546
1654079100000|2022-06-01 10:25:00|196942.3|196792.3|197022.1|196872.1|197030.3|196880.3|196941.1|196791.1|442
1654079400000|2022-06-01 10:30:00|197023.6|196873.6|196965.5|196815.5|197065|196915|196920.6|196813.8|467
1654079700000|2022-06-01 10:35:00|196965.3|196815.3|197072|196922|197083.8|196933.8|196913.9|196809.1|484
1654080000000|2022-06-01 10:40:00|197070.5|196920.5|196986.1|196836.1|197080|196930|196980.3|196830.3|579
1654080300000|2022-06-01 10:45:00|196987.8|196837.8|197066.5|196916.5|197068.5|196918.5|196986.7|196836.7|626
1654080600000|2022-06-01 10:50:00|197065.4|196915.4|197124.1|196974.1|197136.3|196986.3|197020.1|196893.7|669
1654080900000|2022-06-01 10:55:00|197124.4|196974.4|197129.2|196979.2|197142.8|196992.8|197094.6|196944.6|641
1654081200000|2022-06-01 11:00:00|197132|196982|197073.3|196923.3|197141.6|196991.6|197057.3|196907.3|662
1654081500000|2022-06-01 11:05:00|197071.8|196921.8|197060.2|196910.2|197072.9|196922.9|197019.2|196869.2|683
1654081800000|2022-06-01 11:10:00|197059.5|196909.5|197060.5|196910.5|197094.5|196944.5|197054|196904|658
1654082100000|2022-06-01 11:15:00|197061.6|196911.6|196982.1|196832.1|197074.9|196924.9|196944.9|196816.7|702
1654082400000|2022-06-01 11:20:00|196982.7|196832.7|197014.7|196864.7|197063.5|196954.5|196956.6|196832|681
1654082700000|2022-06-01 11:25:00|197016.5|196866.5|197007.2|196857.2|197035.5|196914.1|196963.1|196836.4|587
1654083000000|2022-06-01 11:30:00|197007.7|196857.7|196978.5|196828.5|197026.6|196927.4|196919|196811.5|687
1654083300000|2022-06-01 11:35:00|196979.5|196829.5|196948.3|196898.3|197016.3|196914.5|196910|196809.7|589
1654083600000|2022-06-01 11:40:00|196946|196896|196948.5|196898.5|197010.2|196911.6|196911.7|196806.1|570
1654083900000|2022-06-01 11:45:00|196948.4|196898.4|196942.6|196792.6|197018|196918.8|196908.8|196779.6|683
1654084200000|2022-06-01 11:50:00|196944.9|196794.9|196941.5|196791.5|196963|196857.1|196895.2|196773.4|752
1654084500000|2022-06-01 11:55:00|196940.8|196790.8|196898.7|196748.7|196944.4|196826.9|196844.8|196744.3|775
1654084800000|2022-06-01 12:00:00|196898|196748|196930.3|196780.3|196997|196877.7|196844.6|196743.8|845
1654085100000|2022-06-01 12:05:00|196929.7|196779.7|196756.2|196706.2|196929.7|196799.1|196741.6|196623|901
1654085400000|2022-06-01 12:10:00|196756.5|196706.5|196818.8|196668.8|196875.6|196771.7|196705.1|196596.1|720
1654085700000|2022-06-01 12:15:00|196814.9|196664.9|196764.8|196714.8|196851.8|196748.9|196680.2|196581.1|679
1654086000000|2022-06-01 12:20:00|196768.4|196718.4|196675.4|196625.4|196821.4|196719.4|196657.5|196565.3|689
1654086300000|2022-06-01 12:25:00|196676.8|196626.8|196608.1|196558.1|196745.9|196647.1|196601.4|196501.8|644
1654086600000|2022-06-01 12:30:00|196608|196558|196537.4|196487.4|196775.3|196679.9|196530.9|196427.9|777
1654086900000|2022-06-01 12:35:00|196536.8|196486.8|196528.4|196378.4|196623|196527|196428.6|196321.6|770
1654087200000|2022-06-01 12:40:00|196527.2|196377.2|196433.1|196283.1|196553.6|196456.7|196346.8|196246.1|819
1654087500000|2022-06-01 12:45:00|196429.8|196279.8|196447.3|196297.3|196506.2|196405.9|196393.6|196276.6|785
1654087800000|2022-06-01 12:50:00|196447.5|196297.5|196328.1|196178.1|196460.8|196357.5|196277.1|196165.8|762
1654088100000|2022-06-01 12:55:00|196331.7|196181.7|196391.9|196241.9|196403.9|196290.7|196269.6|196169.2|800
1654088400000|2022-06-01 13:00:00|196390|196240|196155.8|196105.8|196403.2|196299.2|196154.5|196080|709
1654088700000|2022-06-01 13:05:00|196156.1|196106.1|196200.7|196050.7|196263|196160.5|196106.9|196007|720
1654089000000|2022-06-01 13:10:00|196201.7|196051.7|196099.6|196049.6|196234.1|196123.3|196070.3|195969|706
1654089300000|2022-06-01 13:15:00|196101.8|196051.8|196240.9|196190.9|196296.1|196190.9|196100.1|196004.2|684
1654089600000|2022-06-01 13:20:00|196240.3|196190.3|196290.3|196140.3|196308.8|196209.9|196199.4|196098.1|663
1654089900000|2022-06-01 13:25:00|196282.2|196132.2|196320.2|196270.2|196371.3|196270.2|196195.5|196097|649
1654090200000|2022-06-01 13:30:00|196369.4|196219.4|196308.8|196258.8|196389.6|196278|196280.1|196175.1|691
1654090500000|2022-06-01 13:35:00|196306.6|196256.6|196479.6|196329.6|196486.5|196371.7|196284.1|196188.5|879
1654090800000|2022-06-01 13:40:00|196482|196332|196342|196192|196559|196462.6|196285|196175.3|953
1654091100000|2022-06-01 13:45:00|196339.4|196189.4|196351.5|196201.5|196368.4|196266.3|196223|196123.5|940
1654091400000|2022-06-01 13:50:00|196350.6|196200.6|196452.4|196302.4|196483.9|196376.3|196307.4|196200.6|926
1654091700000|2022-06-01 13:55:00|196403.1|196353.1|196525.1|196375.1|196532.5|196405.7|196403.1|196297.7|945
1654092000000|2022-06-01 14:00:00|196566.4|196416.4|196856.3|196706.3|196906.5|196756.5|196514.9|196364.9|1112
1654092300000|2022-06-01 14:05:00|196849.2|196699.2|197053.8|196903.8|197177.2|197075.5|196834.7|196684.7|1098
1654092600000|2022-06-01 14:10:00|197047.9|196897.9|197303.9|197153.9|197307.6|197172.1|196962|196858|1072
1654092900000|2022-06-01 14:15:00|197299.4|197149.4|197568.8|197418.8|197571.6|197421.6|197268.8|197148.3|991
1654093200000|2022-06-01 14:20:00|197569.9|197419.9|197727|197577|197729.5|197593.5|197487.9|197390.3|996
1654093500000|2022-06-01 14:25:00|197727.3|197577.3|197631.5|197481.5|197793.2|197677.8|197545.6|197415.7|985
1654093800000|2022-06-01 14:30:00|197632.6|197482.6|197444.2|197294.2|197647.4|197504.3|197395.8|197245.8|1036
1654094100000|2022-06-01 14:35:00|197449.2|197299.2|197296.1|197146.1|197449.2|197299.2|197273.7|197123.7|944
1654094400000|2022-06-01 14:40:00|197296.3|197146.3|197156|197006|197326.9|197176.9|197102.9|197000|1032
1654094700000|2022-06-01 14:45:00|197157.2|197007.2|197468.8|197318.8|197469|197367.2|197100.8|196992.5|966
1654095000000|2022-06-01 14:50:00|197468.5|197318.5|197412.5|197262.5|197651.9|197501.9|197340.4|197234.3|992
1654095300000|2022-06-01 14:55:00|197413|197263|197433.7|197283.7|197560.1|197410.1|197379.6|197251.1|961
1654095600000|2022-06-01 15:00:00|197381.9|197331.9|197472.2|197322.2|197565.3|197473.4|197379.3|197270.5|870
1654095900000|2022-06-01 15:05:00|197458.9|197308.9|197572.7|197422.7|197672.4|197573.9|197419.1|197301.6|920
1654096200000|2022-06-01 15:10:00|197573|197423|197526.6|197376.6|197613.3|197506.6|197377.8|197277.6|875
1654096500000|2022-06-01 15:15:00|197527.5|197377.5|197645.2|197495.2|197657|197560.8|197476.5|197369.7|920
1654096800000|2022-06-01 15:20:00|197645.9|197495.9|197592.3|197442.3|197647.1|197559.4|197545|197440.8|800
1654097100000|2022-06-01 15:25:00|197588.3|197438.3|197404.6|197254.6|197621.3|197513.6|197401|197251|772
1654097400000|2022-06-01 15:30:00|197403.5|197253.5|197534.4|197384.4|197563.9|197466.5|197396.5|197246.5|845
1654097700000|2022-06-01 15:35:00|197533.7|197383.7|197612|197462|197649.8|197545.6|197480.7|197371.2|895
1654098000000|2022-06-01 15:40:00|197612.4|197462.4|197577.1|197427.1|197649.7|197549.1|197514.9|197413.4|846
1654098300000|2022-06-01 15:45:00|197575.7|197425.7|197633.1|197483.1|197638.3|197524.1|197511|197401.4|813
1654098600000|2022-06-01 15:50:00|197632.7|197482.7|197643.5|197493.5|197733.2|197587.4|197582.2|197481.9|782
1654098900000|2022-06-01 15:55:00|197643.1|197493.1|197619.9|197469.9|197664.6|197545.3|197562.1|197443.1|870
1654099200000|2022-06-01 16:00:00|197616.9|197466.9|197643.4|197493.4|197700.8|197576.4|197563.9|197455.7|897
1654099500000|2022-06-01 16:05:00|197643|197493|197672.5|197522.5|197683.8|197592.5|197553.5|197449.6|689
1654099800000|2022-06-01 16:10:00|197674.8|197524.8|197509.5|197359.5|197708.4|197602.1|197446.7|197343.1|877
1654100100000|2022-06-01 16:15:00|197506.5|197356.5|197552.4|197402.4|197575|197469.5|197426.9|197310.4|777
1654100400000|2022-06-01 16:20:00|197551.5|197401.5|197462|197312|197582.6|197483.9|197432.6|197311.1|846
1654100700000|2022-06-01 16:25:00|197462.4|197312.4|197494.3|197344.3|197517.5|197411.3|197378.7|197272.8|832
1654101000000|2022-06-01 16:30:00|197497.1|197347.1|197330.8|197180.8|197498.3|197368.8|197238.9|197138.7|797
1654101300000|2022-06-01 16:35:00|197331.1|197181.1|197336.2|197186.2|197394.4|197296|197236.5|197139.4|750
1654101600000|2022-06-01 16:40:00|197337.1|197187.1|197373.5|197223.5|197410.5|197284.1|197251.3|197148|691
1654101900000|2022-06-01 16:45:00|197373.9|197223.9|197363.7|197213.7|197382.7|197286.3|197298.9|197212.1|747
1654102200000|2022-06-01 16:50:00|197364.2|197214.2|197197|197047|197364.5|197247.8|197142.8|197040.9|686
1654102500000|2022-06-01 16:55:00|197198.6|197048.6|197218.7|197068.7|197230.3|197128.5|197124.8|197012.1|825
1654102800000|2022-06-01 17:00:00|197220.4|197070.4|197370.1|197220.1|197371.3|197271|197151.1|197044.7|777
1654103100000|2022-06-01 17:05:00|197369.5|197219.5|197158.5|197008.5|197378.3|197279|197130.7|197001.8|782
1654103400000|2022-06-01 17:10:00|197159.2|197009.2|197159.6|197009.6|197223.3|197110.8|197081.6|196984.2|738
1654103700000|2022-06-01 17:15:00|197160.2|197010.2|197127|196977|197168.7|197038.9|197050.6|196951.4|695
1654104000000|2022-06-01 17:20:00|197127.4|196977.4|197165.6|197015.6|197194.6|197100.6|197066.9|196950|604
1654104300000|2022-06-01 17:25:00|197164.5|197014.5|197211.3|197061.3|197227.6|197123.8|197098.3|196994.5|652
1654104600000|2022-06-01 17:30:00|197210.9|197060.9|197107.5|196957.5|197219.3|197119.7|197076.1|196955|895
1654104900000|2022-06-01 17:35:00|197110.5|196960.5|197001.9|196851.9|197132.1|197031.8|196913.3|196815.1|791
1654105200000|2022-06-01 17:40:00|197003.5|196853.5|197031.8|196881.8|197048.3|196946.7|196921.9|196820.4|666
1654105500000|2022-06-01 17:45:00|197031.6|196881.6|196930.6|196780.6|197056.5|196952.8|196903.9|196780.6|673
1654105800000|2022-06-01 17:50:00|196930.1|196780.1|196950.5|196800.5|196951.1|196846.6|196837.6|196741.8|696
1654106100000|2022-06-01 17:55:00|196948.3|196798.3|197019|196869|197019.6|196915.3|196881.1|196779.3|599
1654106400000|2022-06-01 18:00:00|197014.6|196864.6|196862.3|196712.3|197023|196873|196810.8|196707|784
1654106700000|2022-06-01 18:05:00|196863.9|196713.9|196938.6|196788.6|196961.4|196854.6|196796.6|196683.7|725
1654107000000|2022-06-01 18:10:00|196937.8|196787.8|196973.1|196823.1|197004.4|196902|196860.2|196756.3|758
1654107300000|2022-06-01 18:15:00|196973.8|196823.8|197019.3|196869.3|197032.8|196930.1|196899.3|196798.6|707
1654107600000|2022-06-01 18:20:00|197010.8|196860.8|196974.7|196824.7|197088.3|196974|196932.7|196810.7|851
1654107900000|2022-06-01 18:25:00|196974.8|196824.8|196995.9|196845.9|197022.5|196919.3|196898.5|196782.6|825
1654108200000|2022-06-01 18:30:00|196995|196845|197073|196923|197073.1|196970.2|196926.2|196828|745
1654108500000|2022-06-01 18:35:00|197072|196922|196903.3|196753.3|197077|196984.4|196829.7|196726.1|752
1654108800000|2022-06-01 18:40:00|196902.2|196752.2|196843.6|196693.6|196987.5|196892.7|196820|196692|784
1654109100000|2022-06-01 18:45:00|196838.1|196688.1|196787.4|196637.4|196861.8|196762.1|196736.4|196635.3|790
1654109400000|2022-06-01 18:50:00|196787.1|196637.1|196869.1|196719.1|196871.7|196771.7|196738.7|196621|778
1654109700000|2022-06-01 18:55:00|196868.9|196718.9|196813.8|196763.8|196877.1|196781.7|196788.4|196679.5|634
1654110000000|2022-06-01 19:00:00|196813.9|196763.9|196991.2|196941.2|197065.7|196961.4|196810.1|196734|854
1654110300000|2022-06-01 19:05:00|196993.4|196943.4|196881|196731|197059.5|196957.1|196851.2|196701.2|642
1654110600000|2022-06-01 19:10:00|196881.5|196731.5|196854.9|196704.9|196890.4|196740.4|196837.3|196687.3|535
1654110900000|2022-06-01 19:15:00|196855|196705|196798.3|196648.3|196954.4|196804.4|196794.4|196644.4|648
1654111200000|2022-06-01 19:20:00|196799.9|196649.9|196836.8|196686.8|196876.8|196776.5|196791.4|196641.4|603
1654111500000|2022-06-01 19:25:00|196832.3|196682.3|196893.2|196743.2|196893.8|196754.2|196786.4|196671.4|710
1654111800000|2022-06-01 19:30:00|196891.7|196741.7|196897.9|196747.9|196937.5|196827.1|196838.3|196688.3|734
1654112100000|2022-06-01 19:35:00|196898.9|196748.9|196884.6|196734.6|196935.2|196785.2|196864.8|196714.8|708
1654112400000|2022-06-01 19:40:00|196883.9|196733.9|196932.3|196782.3|196935.1|196785.1|196875.2|196725.2|761
1654112700000|2022-06-01 19:45:00|196934.9|196784.9|196974.5|196824.5|196991.8|196888.9|196912.1|196783.7|648
1654113000000|2022-06-01 19:50:00|196958|196808|196935.9|196785.9|197006.2|196856.2|196853.7|196723|602
1654113300000|2022-06-01 19:55:00|196936|196786|197114.2|196964.2|197117.5|197000.4|196932.7|196782.7|790
1654113600000|2022-06-01 20:00:00|197111.3|196961.3|197109.4|196959.4|197122.6|197000.7|197034.6|196923.1|655
1654113900000|2022-06-01 20:05:00|197112.1|196962.1|197156.4|197006.4|197197.1|197047.1|197110.2|196960.2|579
1654114200000|2022-06-01 20:10:00|197156.3|197006.3|197115.4|196965.4|197156.7|197031.9|197064.5|196914.5|697
1654114500000|2022-06-01 20:15:00|197115.7|196965.7|197021.4|196871.4|197116.5|196966.5|196977.9|196827.9|683
1654114800000|2022-06-01 20:20:00|197022.1|196872.1|197045.7|196895.7|197059.8|196909.8|197011.5|196861.5|517
1654115100000|2022-06-01 20:25:00|197045.6|196895.6|197041.1|196891.1|197048.8|196898.8|197014.4|196864.4|516
1654115400000|2022-06-01 20:30:00|197046.9|196896.9|197083.1|196933.1|197088.8|196938.8|197026.3|196876.3|452
1654115700000|2022-06-01 20:35:00|197080.4|196930.4|197076.4|196926.4|197094.3|196944.3|197061.7|196911.7|395
1654116000000|2022-06-01 20:40:00|197081.7|196931.7|197129.8|196979.8|197152.6|197002.6|197076.5|196926.5|645
1654116300000|2022-06-01 20:45:00|197129.5|196979.5|197120.8|196970.8|197151|197001|197097.2|196947.2|351
1654116600000|2022-06-01 20:50:00|197121|196971|197098.7|196948.7|197131.4|196981.4|197087.1|196937.1|441
1654116900000|2022-06-01 20:55:00|197095.8|196945.8|197060.1|196910.1|197133.2|196980.5|197020.9|196750.1|544
1654117200000|2022-06-01 21:00:00|197083.2|196773.2|196918|196608|197083.2|196801.4|196904.4|196594.4|68
1654117500000|2022-06-01 21:05:00|196910.2|196600.2|196982.6|196672.6|196995|196685|196910.2|196600.2|193
1654117800000|2022-06-01 21:10:00|196971.9|196661.9|197012.1|196702.1|197048|196738|196899.8|196589.8|296
1654118100000|2022-06-01 21:15:00|196987.1|196677.1|197016.5|196706.5|197031.4|196721.4|196957|196647|380
1654118400000|2022-06-01 21:20:00|197018.2|196708.2|197067.3|196757.3|197076.1|196766.1|197012.6|196702.6|740
1654118700000|2022-06-01 21:25:00|197064.9|196754.9|197194.4|196884.4|197202.6|196892.6|197032.4|196722.4|597
1654119000000|2022-06-01 21:30:00|197194.2|196884.2|197194.8|196884.8|197204.3|196894.3|197154|196844|705
1654119300000|2022-06-01 21:35:00|197195.3|196885.3|197189.9|196879.9|197208.1|196898.1|197174|196864|542
1654119600000|2022-06-01 21:40:00|197193|196883|197182.4|196872.4|197207.4|196897.4|197169.2|196859.2|316
1654119900000|2022-06-01 21:45:00|197171.4|196861.4|197189.7|196879.7|197201.7|196891.7|197160.8|196850.8|223
1654120200000|2022-06-01 21:50:00|197222|196912|197192|196882|197222|196912|197130|196820|462
1654120500000|2022-06-01 21:55:00|197190.8|196880.8|197189.9|196879.9|197209.2|196899.2|197155.2|196845.2|457
1654120800000|2022-06-01 22:00:00|197191.3|196881.3|197155|197005|197280|197041.9|197147|196866.9|484
1654121100000|2022-06-01 22:05:00|197157.6|197007.6|197192.6|197042.6|197241.4|197057.3|197157.6|196943.5|498
1654121400000|2022-06-01 22:10:00|197190.3|197040.3|197208.4|197058.4|197287|197078.3|197190.3|196994.4|421
1654121700000|2022-06-01 22:15:00|197210.9|197060.9|197195.3|197045.3|197286.7|197067.2|197173.1|196979.8|413
1654122000000|2022-06-01 22:20:00|197193.4|197043.4|197182.4|197032.4|197263.6|197056.4|197177.7|196953.6|301
1654122300000|2022-06-01 22:25:00|197181.5|197031.5|197205.8|197055.8|197228.3|197072.6|197127.5|196962.8|243
1654122600000|2022-06-01 22:30:00|197210.2|197060.2|197195.4|197045.4|197260|197068.6|197167.8|196950|215
1654122900000|2022-06-01 22:35:00|197195.7|197045.7|197224.5|197074.5|197240.8|197090.8|197163.6|197013.6|255
1654123200000|2022-06-01 22:40:00|197233.7|197083.7|197191|197041|197270.7|197093.8|197156.9|197004.2|225
1654123500000|2022-06-01 22:45:00|197192.1|197042.1|197187.5|197037.5|197202.4|197052.4|197180.6|197030.6|191
1654123800000|2022-06-01 22:50:00|197188.3|197038.3|197186.4|197036.4|197202.2|197052.2|197170.3|197020.3|182
1654124100000|2022-06-01 22:55:00|197172.5|197022.5|197186.6|197036.6|197196.7|197046.7|197152.1|197002.1|172
1654124400000|2022-06-01 23:00:00|197172.2|197022.2|197164|197014|197189.5|197039.5|197157.8|197007.8|178
1654124700000|2022-06-01 23:05:00|197179.8|197029.8|197202.1|197052.1|197207.4|197057.4|197138.1|196988.1|214
1654125000000|2022-06-01 23:10:00|197202|197052|197220.7|197070.7|197240.6|197090.6|197202|197052|426
1654125300000|2022-06-01 23:15:00|197219.9|197069.9|197226.1|197076.1|197232.4|197082.4|197202.8|197052.8|248
1654125600000|2022-06-01 23:20:00|197207.2|197057.2|197195.7|197045.7|197228.7|197078.7|197182|197032|239
1654125900000|2022-06-01 23:25:00|197197.4|197047.4|197146.1|196996.1|197208.8|197058.8|197146.1|196996.1|373
1654126200000|2022-06-01 23:30:00|197134|196984|197139.6|196989.6|197152.6|197002.6|197128|196978|348
1654126500000|2022-06-01 23:35:00|197140.1|196990.1|197175.8|197025.8|197186|197036|197129.2|196979.2|261
1654126800000|2022-06-01 23:40:00|197178.8|197028.8|197209.6|197059.6|197224.6|197074.6|197166.7|197016.7|251
1654127100000|2022-06-01 23:45:00|197198.9|197048.9|197225.7|197075.7|197268.6|197118.6|197190.1|197040.1|354
1654127400000|2022-06-01 23:50:00|197227.2|197077.2|197229.8|197079.8|197245.2|197095.2|197210.6|197060.6|415
1654127700000|2022-06-01 23:55:00|197230.1|197080.1|197256.9|197106.9|197270.7|197120.7|197215|197065|463
1654128000000|2022-06-02 00:00:00|197258.9|197108.9|197322.2|197172.2|197323|197173|197203.8|197053.8|691
1654128300000|2022-06-02 00:05:00|197322.1|197172.1|197262|197112|197331|197181|197254.9|197104.9|500
1654128600000|2022-06-02 00:10:00|197258.2|197108.2|197260.6|197110.6|197318.8|197168.8|197251.4|197101.4|319
1654128900000|2022-06-02 00:15:00|197260.2|197110.2|197174.3|197024.3|197285.8|197135.8|197170.6|197020.6|413
1654129200000|2022-06-02 00:20:00|197172.8|197022.8|197072.7|196922.7|197173.6|197023.6|197062.4|196912.4|510
1654129500000|2022-06-02 00:25:00|197069.2|196919.2|197082.9|196932.9|197108.4|196958.4|197055|196905|566
1654129800000|2022-06-02 00:30:00|197083.5|196933.5|197130.9|196980.9|197142.1|196992.1|197079.1|196929.1|524
1654130100000|2022-06-02 00:35:00|197131|196981|197068.2|196918.2|197150.7|197000.7|197066.7|196916.7|404
1654130400000|2022-06-02 00:40:00|197068.6|196918.6|197032.2|196882.2|197085|196935|197020.5|196870.5|519
1654130700000|2022-06-02 00:45:00|197030.6|196880.6|197023.1|196873.1|197049.1|196899.1|197008.1|196858.1|441
1654131000000|2022-06-02 00:50:00|197023.2|196873.2|197077.3|196927.3|197082.1|196932.1|197015.5|196865.5|482
1654131300000|2022-06-02 00:55:00|197100.1|196950.1|197137.7|196987.7|197147.1|196997.1|197095.3|196945.3|403
1654131600000|2022-06-02 01:00:00|197135.7|196985.7|197168.8|197018.8|197214.6|197064.6|197099.6|196949.6|461
1654131900000|2022-06-02 01:05:00|197168.9|197018.9|197141.2|196991.2|197207.8|197057.8|197141.2|196991.2|472
1654132200000|2022-06-02 01:10:00|197141.8|196991.8|197142.1|196992.1|197180.4|197030.4|197131.4|196981.4|483
1654132500000|2022-06-02 01:15:00|197143|196993|197166.2|197016.2|197213.2|197063.2|197123.5|196973.5|564
1654132800000|2022-06-02 01:20:00|197165.5|197015.5|197166.7|197016.7|197173.9|197023.9|197091.7|196941.7|498
1654133100000|2022-06-02 01:25:00|197166.4|197016.4|197101.5|196951.5|197187.1|197037.1|197090.2|196940.2|424
1654133400000|2022-06-02 01:30:00|197102.3|196952.3|197094|196944|197112|196962|197074.9|196924.9|474
1654133700000|2022-06-02 01:35:00|197096.9|196946.9|197073.4|196923.4|197135.9|196985.9|197065.5|196915.5|439
1654134000000|2022-06-02 01:40:00|197077.9|196927.9|197144.6|196994.6|197161.7|197011.7|197066.9|196916.9|397
1654134300000|2022-06-02 01:45:00|197143.5|196993.5|197103.1|196953.1|197158.7|197008.7|197089.2|196939.2|443
1654134600000|2022-06-02 01:50:00|197103.2|196953.2|197051.8|196901.8|197130.6|196980.6|197032.8|196882.8|459
1654134900000|2022-06-02 01:55:00|197054|196904|197101.9|196951.9|197108.1|196958.1|197045.6|196895.6|468
1654135200000|2022-06-02 02:00:00|197098.1|196948.1|197138.7|196988.7|197186.3|197036.3|197090|196940|556
1654135500000|2022-06-02 02:05:00|197138.9|196988.9|197102.9|196952.9|197163.4|197013.4|197086.3|196936.3|487
1654135800000|2022-06-02 02:10:00|197103.9|196953.9|197087.1|196937.1|197126.9|196976.9|197085.3|196935.3|382
1654136100000|2022-06-02 02:15:00|197087.7|196937.7|197042.2|196892.2|197107.2|196957.2|197021.2|196871.2|430
1654136400000|2022-06-02 02:20:00|197041.8|196891.8|197081|196931|197099|196949|197030|196880|419
1654136700000|2022-06-02 02:25:00|197081.6|196931.6|197069.4|196919.4|197086.8|196936.8|197063.6|196913.6|464
1654137000000|2022-06-02 02:30:00|197049|196899|197052.6|196902.6|197082.3|196932.3|197046.5|196896.5|394
1654137300000|2022-06-02 02:35:00|197053.5|196903.5|197107|196957|197112.4|196962.4|197045.3|196895.3|405
1654137600000|2022-06-02 02:40:00|197107.7|196957.7|197166.7|197016.7|197179.7|197029.7|197102.6|196952.6|390
1654137900000|2022-06-02 02:45:00|197167|197017|197173.7|197023.7|197203.9|197053.9|197162.7|197012.7|420
1654138200000|2022-06-02 02:50:00|197175.1|197025.1|197175.8|197025.8|197197.6|197047.6|197164.1|197014.1|374
1654138500000|2022-06-02 02:55:00|197180.1|197030.1|197244.2|197094.2|197251.9|197101.9|197167.5|197017.5|407
1654138800000|2022-06-02 03:00:00|197245.6|197095.6|197236.2|197086.2|197249.7|197099.7|197223.4|197073.4|381
1654139100000|2022-06-02 03:05:00|197235.8|197085.8|197240.1|197090.1|197249.9|197099.9|197215.1|197065.1|332
1654139400000|2022-06-02 03:10:00|197242.1|197092.1|197240.4|197090.4|197253.3|197103.3|197232.4|197082.4|324
1654139700000|2022-06-02 03:15:00|197237.6|197087.6|197239.4|197089.4|197241.6|197091.6|197212.5|197062.5|318
1654140000000|2022-06-02 03:20:00|197237.8|197087.8|197188.7|197038.7|197238.7|197088.7|197164.4|197014.4|413
1654140300000|2022-06-02 03:25:00|197190.5|197040.5|197189|197039|197197.5|197047.5|197177.9|197027.9|296
1654140600000|2022-06-02 03:30:00|197189.8|197039.8|197209.2|197059.2|197217.3|197067.3|197178.8|197028.8|398
1654140900000|2022-06-02 03:35:00|197209.6|197059.6|197209.8|197059.8|197230.5|197080.5|197203|197053|350
1654141200000|2022-06-02 03:40:00|197210.5|197060.5|197203.4|197053.4|197217|197067|197188.9|197038.9|361
1654141500000|2022-06-02 03:45:00|197203.7|197053.7|197179.5|197029.5|197221.9|197071.9|197165.5|197015.5|383
1654141800000|2022-06-02 03:50:00|197167.7|197017.7|197203.7|197053.7|197218.6|197068.6|197161.9|197011.9|339
1654142100000|2022-06-02 03:55:00|197206.2|197056.2|197190.5|197040.5|197216.4|197066.4|197184|197034|327
1654142400000|2022-06-02 04:00:00|197191.6|197041.6|197157.2|197007.2|197199.7|197049.7|197150.5|197000.5|474
1654142700000|2022-06-02 04:05:00|197157.9|197007.9|197165.3|197015.3|197198.1|197048.1|197146.6|196996.6|529
1654143000000|2022-06-02 04:10:00|197165|197015|197158.9|197008.9|197167.8|197017.8|197142.3|196992.3|426
1654143300000|2022-06-02 04:15:00|197158.6|197008.6|197134.5|196984.5|197185.7|197035.7|197127.4|196977.4|328
1654143600000|2022-06-02 04:20:00|197125.4|196975.4|197138.3|196988.3|197153.1|197003.1|197122.5|196972.5|327
1654143900000|2022-06-02 04:25:00|197136.3|196986.3|197149.5|196999.5|197161.1|197011.1|197123.6|196973.6|255
1654144200000|2022-06-02 04:30:00|197155|197005|197134.7|196984.7|197155|197005|197128.9|196978.9|289
1654144500000|2022-06-02 04:35:00|197134.8|196984.8|197113.8|196963.8|197157.6|197007.6|197098.3|196948.3|443
1654144800000|2022-06-02 04:40:00|197111.2|196961.2|197112.1|196962.1|197114|196964|197099|196949|421
1654145100000|2022-06-02 04:45:00|197112.9|196962.9|197112|196962|197133.7|196983.7|197100.8|196950.8|429
1654145400000|2022-06-02 04:50:00|197113.4|196963.4|197107.9|196957.9|197138.3|196988.3|197096.8|196946.8|325
1654145700000|2022-06-02 04:55:00|197113.6|196963.6|197116.2|196966.2|197122.5|196972.5|197091|196941|231
1654146000000|2022-06-02 05:00:00|197114.4|196964.4|197134.2|196984.2|197136.7|196986.7|197081.1|196931.1|396
1654146300000|2022-06-02 05:05:00|197134.1|196984.1|197157.9|197007.9|197165.4|197015.4|197127.5|196977.5|373
1654146600000|2022-06-02 05:10:00|197156.6|197006.6|197250|197100|197250|197100|197154.8|197004.8|403
1654146900000|2022-06-02 05:15:00|197263|197113|197245|197095|197289.2|197139.2|197236.9|197086.9|405
1654147200000|2022-06-02 05:20:00|197245.5|197095.5|197199.1|197049.1|197247.5|197097.5|197181.8|197031.8|425
1654147500000|2022-06-02 05:25:00|197198|197048|197167.7|197017.7|197218|197068|197159.2|197009.2|470
1654147800000|2022-06-02 05:30:00|197169.1|197019.1|197207.5|197057.5|197241.1|197091.1|197158.7|197008.7|499
1654148100000|2022-06-02 05:35:00|197207.1|197057.1|197215.6|197065.6|197257.5|197107.5|197195.4|197045.4|530
1654148400000|2022-06-02 05:40:00|197215.4|197065.4|197131.9|196981.9|197219.5|197069.5|197121.7|196971.7|458
1654148700000|2022-06-02 05:45:00|197132|196982|197104.1|196954.1|197134.7|196984.7|197097.4|196947.4|435
1654149000000|2022-06-02 05:50:00|197107.2|196957.2|197084.4|196934.4|197107.8|196978|197028|196917.4|557
1654149300000|2022-06-02 05:55:00|197081.9|196931.9|197120|196970|197144.4|196994.4|197077.7|196927.7|498
1654149600000|2022-06-02 06:00:00|197119.3|196969.3|197070.8|196920.8|197125|196975|197059.7|196909.7|634
1654149900000|2022-06-02 06:05:00|197061.1|196911.1|197043|196893|197077|196927|196989.6|196839.6|590
1654150200000|2022-06-02 06:10:00|197044|196894|197062.1|196912.1|197078.1|196928.1|197039.2|196889.2|516
1654150500000|2022-06-02 06:15:00|197061.9|196911.9|197096.6|196946.6|197112.2|196962.2|197045.8|196895.8|676
1654150800000|2022-06-02 06:20:00|197100.1|196950.1|197060.1|196910.1|197121.7|196971.7|197052.6|196902.6|594
1654151100000|2022-06-02 06:25:00|197059.7|196909.7|197046.5|196896.5|197068.2|196918.2|197034.8|196884.8|501
1654151400000|2022-06-02 06:30:00|197045.9|196895.9|197027.7|196877.7|197050.8|196900.8|197016.2|196866.2|604
1654151700000|2022-06-02 06:35:00|197027.5|196877.5|197062.5|196912.5|197068.1|196925.2|196974.6|196854.4|575
1654152000000|2022-06-02 06:40:00|197062.6|196912.6|197016|196866|197071.1|196921.1|197006.1|196856.1|422
1654152300000|2022-06-02 06:45:00|197019.3|196869.3|196997.6|196847.6|197045|196903|196952.9|196836.3|466
1654152600000|2022-06-02 06:50:00|196998.2|196848.2|196927.4|196777.4|197014|196864|196890.4|196740.4|549
1654152900000|2022-06-02 06:55:00|196926.7|196776.7|196884|196734|196928|196778|196884|196734|591
1654153200000|2022-06-02 07:00:00|196887.5|196737.5|196655|196505|196889|196739|196652.3|196502.3|686
1654153500000|2022-06-02 07:05:00|196658.3|196508.3|196767.6|196617.6|196773.1|196623.1|196654.9|196504.9|712
1654153800000|2022-06-02 07:10:00|196768.6|196618.6|196680.6|196530.6|196777.4|196627.4|196680.6|196530.6|742
1654154100000|2022-06-02 07:15:00|196679.9|196529.9|196730.3|196580.3|196739.9|196589.9|196679.2|196529.2|703
1654154400000|2022-06-02 07:20:00|196730.4|196580.4|196748.3|196598.3|196752.3|196602.3|196707|196557|621
1654154700000|2022-06-02 07:25:00|196747.8|196597.8|196600.7|196450.7|196751.1|196601.1|196587.6|196437.6|680
1654155000000|2022-06-02 07:30:00|196602.2|196452.2|196655.1|196505.1|196708.2|196558.2|196601.6|196451.6|605
1654155300000|2022-06-02 07:35:00|196655.7|196505.7|196600.5|196450.5|196671.4|196521.4|196582.8|196432.8|528
1654155600000|2022-06-02 07:40:00|196600.7|196450.7|196632.6|196482.6|196650.6|196500.6|196595.6|196445.6|474
1654155900000|2022-06-02 07:45:00|196632.1|196482.1|196626.1|196476.1|196640.7|196490.7|196570.6|196420.6|627
1654156200000|2022-06-02 07:50:00|196626|196476|196581.3|196431.3|196660.1|196510.1|196568.3|196418.3|637
1654156500000|2022-06-02 07:55:00|196580.1|196430.1|196736.8|196586.8|196748|196598|196564|196414|690
1654156800000|2022-06-02 08:00:00|196736.7|196586.7|196747.9|196597.9|196755.7|196605.7|196727.9|196577.9|670
1654157100000|2022-06-02 08:05:00|196747.5|196597.5|196625.8|196475.8|196769.4|196619.4|196605.7|196455.7|633
1654157400000|2022-06-02 08:10:00|196626.2|196476.2|196609.1|196459.1|196659.2|196509.2|196585|196435|603
1654157700000|2022-06-02 08:15:00|196609.9|196459.9|196560.8|196410.8|196631.5|196481.5|196543.4|196393.4|600
1654158000000|2022-06-02 08:20:00|196559.1|196409.1|196540.1|196390.1|196560.8|196410.8|196492.4|196342.4|397
1654158300000|2022-06-02 08:25:00|196539.6|196389.6|196537|196387|196556.9|196406.9|196516.1|196366.1|316
1654158600000|2022-06-02 08:30:00|196537.9|196387.9|196460.3|196310.3|196540|196390|196459.2|196309.2|401
1654158900000|2022-06-02 08:35:00|196460.6|196310.6|196461.6|196311.6|196477.3|196327.3|196439.4|196289.4|386
1654159200000|2022-06-02 08:40:00|196461.7|196311.7|196462.3|196312.3|196484.3|196334.3|196445.9|196295.9|444
1654159500000|2022-06-02 08:45:00|196463|196313|196472|196322|196475.1|196325.1|196436.3|196286.3|422
1654159800000|2022-06-02 08:50:00|196472.8|196322.8|196444.7|196294.7|196475.4|196325.4|196385.7|196235.7|451
1654160100000|2022-06-02 08:55:00|196444|196294|196467.4|196317.4|196478.6|196328.6|196432.8|196282.8|561
1654160400000|2022-06-02 09:00:00|196488.1|196338.1|196433|196283|196526.9|196376.9|196419.5|196269.5|622
1654160700000|2022-06-02 09:05:00|196432.7|196282.7|196403.1|196253.1|196459.1|196309.1|196355.9|196205.9|522
1654161000000|2022-06-02 09:10:00|196404.3|196254.3|196389.3|196239.3|196412.1|196262.1|196384.6|196234.6|461
1654161300000|2022-06-02 09:15:00|196389.2|196239.2|196336.5|196186.5|196401.1|196251.1|196328.4|196178.4|397
1654161600000|2022-06-02 09:20:00|196335.9|196185.9|196363.9|196213.9|196385.5|196235.5|196335.6|196185.6|519
1654161900000|2022-06-02 09:25:00|196363.5|196213.5|196356.2|196206.2|196387.7|196277.8|196326.7|196202.4|544
1654162200000|2022-06-02 09:30:00|196357.7|196207.7|196391.4|196241.4|196413.9|196263.9|196350.7|196200.7|474
1654162500000|2022-06-02 09:35:00|196391.6|196241.6|196383.3|196233.3|196401.4|196251.4|196354.6|196204.6|381
1654162800000|2022-06-02 09:40:00|196383.7|196233.7|196393.4|196243.4|196398.4|196248.4|196348.3|196198.3|402
1654163100000|2022-06-02 09:45:00|196391.5|196241.5|196388.8|196238.8|196411.5|196261.5|196383.1|196233.1|477
1654163400000|2022-06-02 09:50:00|196388.6|196238.6|196393.5|196243.5|196419|196269|196388.3|196238.3|499
1654163700000|2022-06-02 09:55:00|196393.6|196243.6|196402.1|196252.1|196408.7|196258.7|196375.4|196225.4|511
1654164000000|2022-06-02 10:00:00|196400|196250|196399.5|196249.5|196431.2|196281.2|196385.5|196235.5|559
1654164300000|2022-06-02 10:05:00|196398.7|196248.7|196401.3|196251.3|196450.1|196300.1|196381|196231|524
1654164600000|2022-06-02 10:10:00|196400.2|196250.2|196389.9|196239.9|196425.1|196292.5|196342.5|196234.1|428
1654164900000|2022-06-02 10:15:00|196390.4|196240.4|196391.7|196241.7|196414.5|196264.5|196352|196202|314
1654165200000|2022-06-02 10:20:00|196392.3|196242.3|196430|196280|196437.3|196287.3|196388.5|196238.5|390
1654165500000|2022-06-02 10:25:00|196429.5|196279.5|196442.6|196292.6|196467.4|196333|196383|196278.6|398
1654165800000|2022-06-02 10:30:00|196440.5|196290.5|196449.4|196299.4|196451.2|196301.2|196429.5|196279.5|390
1654166100000|2022-06-02 10:35:00|196447.7|196297.7|196348.5|196198.5|196447.7|196329.4|196342.5|196192.5|390
1654166400000|2022-06-02 10:40:00|196348.4|196198.4|196261.9|196111.9|196354.4|196204.4|196259.6|196109.6|565
1654166700000|2022-06-02 10:45:00|196265.4|196115.4|196246.7|196096.7|196269|196119|196241.3|196091.3|484
1654167000000|2022-06-02 10:50:00|196248.7|196098.7|196292.8|196142.8|196305.2|196155.2|196247.2|196097.2|527
1654167300000|2022-06-02 10:55:00|196291.6|196141.6|196306.6|196156.6|196306.6|196156.6|196246.9|196096.9|460
1654167600000|2022-06-02 11:00:00|196307|196157|196355.6|196205.6|196361.5|196243.3|196287.7|196137.7|579
1654167900000|2022-06-02 11:05:00|196353.3|196203.3|196353|196203|196371.1|196221.1|196344.2|196194.2|439
1654168200000|2022-06-02 11:10:00|196353.1|196203.1|196390.5|196240.5|196403.6|196254.2|196295.3|196173.7|463
1654168500000|2022-06-02 11:15:00|196391.5|196241.5|196409.4|196259.4|196416.7|196310|196360|196240.4|422
1654168800000|2022-06-02 11:20:00|196410.5|196260.5|196362.3|196212.3|196412.2|196262.2|196356.6|196206.6|395
1654169100000|2022-06-02 11:25:00|196362.2|196212.2|196355.7|196205.7|196401|196251|196344.1|196194.1|476
1654169400000|2022-06-02 11:30:00|196356.9|196206.9|196418.1|196268.1|196436.1|196286.1|196305.6|196195.7|533
1654169700000|2022-06-02 11:35:00|196418.2|196268.2|196364.4|196214.4|196418.2|196275.8|196312.5|196179.1|727
1654170000000|2022-06-02 11:40:00|196365.4|196215.4|196364.1|196214.1|196388.2|196284.6|196333|196195.5|542
1654170300000|2022-06-02 11:45:00|196365.7|196215.7|196382.9|196232.9|196399.5|196298.3|196330.4|196197.3|546
1654170600000|2022-06-02 11:50:00|196328.3|196278.3|196323.2|196173.2|196399|196297.7|196286.6|196171.1|439
1654170900000|2022-06-02 11:55:00|196324.6|196174.6|196306|196156|196355.9|196254.1|196249.1|196144.9|595
1654171200000|2022-06-02 12:00:00|196304|196154|196352.9|196202.9|196365.6|196245|196273|196152.2|529
1654171500000|2022-06-02 12:05:00|196359.8|196209.8|196354.8|196204.8|196380.3|196277.6|196271.9|196170.1|591
1654171800000|2022-06-02 12:10:00|196356.1|196206.1|196434.8|196124.8|196452.1|196261.8|196293.5|196124.8|762
1654172100000|2022-06-02 12:15:00|196413.5|196103.5|196233.2|196083.2|196413.5|196174.2|196173.9|196023.9|887
1654172400000|2022-06-02 12:20:00|196233|196083|196136.8|195986.8|196233.1|196118.2|196065.7|195961.4|796
1654172700000|2022-06-02 12:25:00|196137.8|195987.8|196328.5|196058.5|196328.5|196061.8|196054.8|195951.8|677
1654173000000|2022-06-02 12:30:00|196229.5|196079.5|196283.2|196133.2|196379.3|196135.7|196118.2|195968.2|808
1654173300000|2022-06-02 12:35:00|196285.9|196135.9|196123.5|195973.5|196292.6|196159.3|196083.4|195955.6|692
1654173600000|2022-06-02 12:40:00|196125.3|195975.3|196168.1|196018.1|196176.7|196072.8|196034.3|195935.4|776
1654173900000|2022-06-02 12:45:00|196169.6|196019.6|196142.2|195992.2|196266|196145.9|196069.2|195957.2|794
1654174200000|2022-06-02 12:50:00|196141.9|195991.9|196047.5|195997.5|196141.9|196022.2|196017.4|195921.8|953
1654174500000|2022-06-02 12:55:00|196096.6|195946.6|196163.9|196013.9|196222.1|196120|196038.8|195935|960
1654174800000|2022-06-02 13:00:00|196165.2|196015.2|196118.1|195968.1|196184.5|196065.9|196036.6|195925.8|805
1654175100000|2022-06-02 13:05:00|196118.3|195968.3|196104.8|196054.8|196179|196100.1|196034.4|195931.5|863
1654175400000|2022-06-02 13:10:00|196103.1|196053.1|196120.5|195970.5|196143.9|196054.5|196051|195937.7|800
1654175700000|2022-06-02 13:15:00|196120.9|195970.9|196074.9|195924.9|196209|196107.5|196050.4|195921.6|670
1654176000000|2022-06-02 13:20:00|196075.9|195925.9|196160|196010|196161.2|196061.8|196023.9|195919.8|649
1654176300000|2022-06-02 13:25:00|196157.1|196007.1|196060|196010|196163.2|196071.8|196035.3|195938.2|677
1654176600000|2022-06-02 13:30:00|196109.7|195959.7|196064.4|195914.4|196132|196029.7|196006.4|195905.4|913
1654176900000|2022-06-02 13:35:00|196061.3|195911.3|195968.9|195918.9|196118.3|195997.8|195960.8|195888.6|969
1654177200000|2022-06-02 13:40:00|195968.8|195918.8|195944.9|195794.9|196122.2|196011.9|195900.7|195781.6|1017
1654177500000|2022-06-02 13:45:00|195946.2|195796.2|195937.2|195787.2|195986.9|195888.2|195858.5|195752.8|935
1654177800000|2022-06-02 13:50:00|195935.5|195785.5|195993.9|195943.9|196065.8|195957.1|195889|195777.5|847
1654178100000|2022-06-02 13:55:00|195995.1|195945.1|195934.2|195784.2|196084.6|195980.8|195899|195772.5|811
1654178400000|2022-06-02 14:00:00|195925.3|195775.3|195867.8|195717.8|195974|195874.4|195807.6|195706.5|864
1654178700000|2022-06-02 14:05:00|195866.9|195716.9|195845.9|195695.9|195900.4|195816.1|195776.7|195689.5|837
1654179000000|2022-06-02 14:10:00|195846.9|195696.9|195587.4|195437.4|195853.3|195746.9|195483.8|195393.9|1006
1654179300000|2022-06-02 14:15:00|195591.6|195441.6|195654.7|195604.7|195696.5|195621.6|195532.7|195431.2|834
1654179600000|2022-06-02 14:20:00|195655.8|195605.8|195887.5|195737.5|195890.6|195771|195555.7|195447.8|993
1654179900000|2022-06-02 14:25:00|195846.6|195796.6|195830.8|195680.8|195908.3|195811.1|195744.7|195645.8|930
1654180200000|2022-06-02 14:30:00|195828.5|195678.5|195664.3|195514.3|195886.4|195783.2|195597.5|195477.1|836
1654180500000|2022-06-02 14:35:00|195662.9|195512.9|195649.3|195499.3|195791.7|195675.9|195605.9|195496.1|851
1654180800000|2022-06-02 14:40:00|195647|195497|195588.7|195438.7|195711.6|195587.2|195526.2|195430.4|855
1654181100000|2022-06-02 14:45:00|195590|195440|195661.4|195511.4|195712.4|195603.5|195540.9|195438.8|839
1654181400000|2022-06-02 14:50:00|195661.3|195511.3|195598.2|195448.2|195701.7|195593.6|195547.9|195448|871
1654181700000|2022-06-02 14:55:00|195601.3|195451.3|195508.6|195458.6|195601.3|195498.6|195494.8|195400.4|924
1654182000000|2022-06-02 15:00:00|195511.9|195461.9|195640.4|195490.4|195724.7|195609.1|195511.1|195413.4|977
1654182300000|2022-06-02 15:05:00|195637|195487|195433.6|195283.6|195650.4|195542.6|195399.3|195249.3|817
1654182600000|2022-06-02 15:10:00|195433.8|195283.8|195389.5|195239.5|195437.2|195305.7|195319.1|195211.6|683
1654182900000|2022-06-02 15:15:00|195398.8|195248.8|195400|195250|195414.7|195305.7|195316.6|195209.2|724
1654183200000|2022-06-02 15:20:00|195398.9|195248.9|195453.8|195303.8|195465.8|195361.7|195297.9|195196.7|885
1654183500000|2022-06-02 15:25:00|195445|195295|195497.8|195347.8|195523.1|195417.9|195379|195275.7|833
1654183800000|2022-06-02 15:30:00|195492.1|195342.1|195488.3|195338.3|195597.8|195509.7|195424.9|195322.6|799
1654184100000|2022-06-02 15:35:00|195487.7|195337.7|195578.9|195428.9|195601.3|195493.5|195461.4|195337.7|698
1654184400000|2022-06-02 15:40:00|195578.6|195428.6|195511.8|195361.8|195580|195472.2|195411.3|195308.8|678
1654184700000|2022-06-02 15:45:00|195511.2|195361.2|195528.8|195378.8|195562.1|195462.3|195446.6|195335.5|822
1654185000000|2022-06-02 15:50:00|195530.6|195380.6|195510.3|195360.3|195533.9|195430.2|195403.9|195303.2|841
1654185300000|2022-06-02 15:55:00|195510.7|195360.7|195632.8|195482.8|195639.5|195541.6|195466.3|195358.7|582
1654185600000|2022-06-02 16:00:00|195635.6|195485.6|195595.7|195445.7|195692.2|195588.5|195537|195436.1|637
1654185900000|2022-06-02 16:05:00|195594.4|195444.4|195637.1|195487.1|195648.1|195546.9|195524.4|195432.5|615
1654186200000|2022-06-02 16:10:00|195638.9|195488.9|195553.4|195403.4|195638.9|195527|195477.4|195372.5|617
1654186500000|2022-06-02 16:15:00|195555.2|195405.2|195558.1|195508.1|195613.7|195515.3|195502.1|195400|527
1654186800000|2022-06-02 16:20:00|195557.3|195507.3|195572.9|195422.9|195608.9|195508|195500.9|195393.4|596
1654187100000|2022-06-02 16:25:00|195572.7|195422.7|195536.8|195486.8|195612.8|195512|195522.4|195419.3|665
1654187400000|2022-06-02 16:30:00|195536.5|195486.5|195640.9|195490.9|195643.8|195542.4|195516.1|195410.4|688
1654187700000|2022-06-02 16:35:00|195641.7|195491.7|195624.1|195474.1|195679.5|195579.7|195565.4|195465.8|770
1654188000000|2022-06-02 16:40:00|195626.5|195476.5|195698.6|195548.6|195714.7|195603|195564.8|195465.1|765
1654188300000|2022-06-02 16:45:00|195697|195547|195763.8|195613.8|195766.7|195665.5|195629.2|195525.9|679
1654188600000|2022-06-02 16:50:00|195764.3|195614.3|195760.2|195610.2|195805.7|195704.2|195725.4|195577.8|600
1654188900000|2022-06-02 16:55:00|195761|195611|195830.4|195680.4|195839.9|195740.4|195720.8|195595.3|605
1654189200000|2022-06-02 17:00:00|195829.7|195679.7|195777.8|195627.8|195863.1|195766.9|195728.8|195627.3|666
1654189500000|2022-06-02 17:05:00|195776.5|195626.5|195764.4|195614.4|195799.5|195678.9|195703.9|195602.6|622
1654189800000|2022-06-02 17:10:00|195763.3|195613.3|195788.4|195638.4|195801.4|195703.5|195702.3|195595.7|723
1654190100000|2022-06-02 17:15:00|195787.8|195637.8|195726.9|195576.9|195807.2|195706.9|195695.5|195570.9|585
1654190400000|2022-06-02 17:20:00|195727.1|195577.1|195754.5|195604.5|195766.9|195667.5|195697|195577.1|671
1654190700000|2022-06-02 17:25:00|195753.9|195603.9|195745.1|195595.1|195779.5|195672.8|195680.4|195566.6|548
1654191000000|2022-06-02 17:30:00|195745.5|195595.5|195685.3|195535.3|195749|195639.1|195635.6|195526.4|619
1654191300000|2022-06-02 17:35:00|195685.1|195535.1|195655.9|195505.9|195697.3|195562.2|195597|195457.2|621
1654191600000|2022-06-02 17:40:00|195656.3|195506.3|195651.1|195501.1|195688.4|195547.6|195583.9|195475|815
1654191900000|2022-06-02 17:45:00|195653.5|195503.5|195681.4|195531.4|195694.1|195596.8|195604.6|195500.9|685
1654192200000|2022-06-02 17:50:00|195681.9|195531.9|195726.6|195576.6|195735.2|195619.4|195654.2|195529.2|647
1654192500000|2022-06-02 17:55:00|195726.2|195576.2|195618.7|195568.7|195741.2|195634.1|195615.8|195514.4|665
1654192800000|2022-06-02 18:00:00|195618.8|195568.8|195621.6|195471.6|195721.2|195597.1|195577.6|195449.9|541
1654193100000|2022-06-02 18:05:00|195622.1|195472.1|195569.5|195419.5|195629.2|195521.2|195484.5|195382.8|524
1654193400000|2022-06-02 18:10:00|195569.6|195419.6|195457.4|195407.4|195598.1|195448.1|195435.5|195332|602
1654193700000|2022-06-02 18:15:00|195457|195407|195535.6|195385.6|195567.1|195447.5|195436.8|195337.7|629
1654194000000|2022-06-02 18:20:00|195535.5|195385.5|195544.1|195394.1|195565.5|195452.4|195437.3|195335.7|561
1654194300000|2022-06-02 18:25:00|195493.8|195443.8|195574.7|195424.7|195585.8|195451.8|195466.6|195365.9|587
1654194600000|2022-06-02 18:30:00|195574.6|195424.6|195661.1|195511.1|195661.1|195517.5|195525.7|195375.7|607
1654194900000|2022-06-02 18:35:00|195661.4|195511.4|195670.2|195520.2|195711|195596.7|195616.1|195510.9|770
1654195200000|2022-06-02 18:40:00|195670|195520|195596.1|195446.1|195675|195525|195591.3|195441.3|658
1654195500000|2022-06-02 18:45:00|195596.2|195446.2|195608|195458|195647.4|195510.7|195547.5|195433.2|727
1654195800000|2022-06-02 18:50:00|195609.7|195459.7|195637.1|195487.1|195647.6|195537.9|195565.9|195457.9|821
1654196100000|2022-06-02 18:55:00|195635.4|195485.4|195683.7|195533.7|195692.4|195542.4|195588.5|195473.9|822
1654196400000|2022-06-02 19:00:00|195684.3|195534.3|195686.2|195536.2|195692.8|195581.9|195630.1|195509|872
1654196700000|2022-06-02 19:05:00|195689.1|195539.1|195733.6|195583.6|195737.2|195632.5|195650.7|195524.5|695
1654197000000|2022-06-02 19:10:00|195730|195580|195743.9|195593.9|195748.2|195598.2|195715.6|195565.6|804
1654197300000|2022-06-02 19:15:00|195743.3|195593.3|195716.2|195566.2|195793.2|195643.2|195701.3|195551.3|692
1654197600000|2022-06-02 19:20:00|195715.5|195565.5|195685.5|195535.5|195785.9|195635.9|195655|195512.5|670
1654197900000|2022-06-02 19:25:00|195682.9|195532.9|195618.7|195568.7|195710.7|195587.5|195614.3|195515.1|589
1654198200000|2022-06-02 19:30:00|195619|195569|195606.1|195456.1|195684.7|195575.3|195561|195454.5|529
1654198500000|2022-06-02 19:35:00|195606.7|195456.7|195555.5|195405.5|195612.8|195483.9|195532.7|195395.5|452
1654198800000|2022-06-02 19:40:00|195555.7|195405.7|195529.5|195379.5|195559.9|195427.2|195468.3|195367.4|518
1654199100000|2022-06-02 19:45:00|195522.2|195372.2|195594.2|195444.2|195607.6|195503.2|195511.9|195361.9|537
1654199400000|2022-06-02 19:50:00|195590.4|195440.4|195552.6|195402.6|195613.5|195469|195513|195392.7|635
1654199700000|2022-06-02 19:55:00|195554.2|195404.2|195550.5|195400.5|195562.3|195412.3|195504.7|195354.7|687
1654200000000|2022-06-02 20:00:00|195552.2|195402.2|195532.3|195382.3|195574.4|195424.4|195508.7|195358.7|612
1654200300000|2022-06-02 20:05:00|195531.7|195381.7|195480.2|195330.2|195533.5|195393.6|195436.3|195329.1|414
1654200600000|2022-06-02 20:10:00|195479.6|195329.6|195493.6|195343.6|195498.5|195355.4|195405.4|195314.6|430
1654200900000|2022-06-02 20:15:00|195493.8|195343.8|195503.1|195353.1|195506.3|195356.3|195486.8|195336.8|349
1654201200000|2022-06-02 20:20:00|195502.7|195352.7|195496.4|195346.4|195509|195359|195478.5|195328.5|501
1654201500000|2022-06-02 20:25:00|195497.8|195347.8|195521.9|195371.9|195521.9|195371.9|195475.6|195325.6|388
1654201800000|2022-06-02 20:30:00|195526.6|195376.6|195501.9|195351.9|195532.9|195382.9|195489.9|195339.9|387
1654202100000|2022-06-02 20:35:00|195502.3|195352.3|195455.1|195305.1|195507.6|195357.6|195451.6|195301.6|360
1654202400000|2022-06-02 20:40:00|195457.3|195307.3|195458.1|195308.1|195504.9|195364.9|195414.1|195305.9|375
1654202700000|2022-06-02 20:45:00|195458.8|195308.8|195485.1|195335.1|195504.5|195354.5|195458.1|195308.1|394
1654203000000|2022-06-02 20:50:00|195486.4|195336.4|195480.2|195330.2|195511.9|195361.9|195473.5|195323.5|268
1654203300000|2022-06-02 20:55:00|195478.9|195328.9|195431.9|195134.7|195565.6|195370.4|195357.1|195129|509
1654203600000|2022-06-02 21:00:00|195431.1|195136.3|195440.1|195290.1|195502.4|195290.1|195409.4|195099.4|72
1654203900000|2022-06-02 21:05:00|195440.6|195290.6|195332.7|195182.7|195503.7|195294.9|195320.4|195158.6|135
1654204200000|2022-06-02 21:10:00|195344.1|195194.1|195338.8|195188.8|195413.8|195208.5|195313|195123.1|258
1654204500000|2022-06-02 21:15:00|195338.9|195188.9|195341|195191|195396.4|195202.7|195281.7|195125.9|176
1654204800000|2022-06-02 21:20:00|195339.4|195189.4|195482.9|195172.9|195496|195249.7|195300.9|195104.2|302
1654205100000|2022-06-02 21:25:00|195482.6|195172.6|195469.8|195159.8|195628.8|195318.8|195457.7|195147.7|407
1654205400000|2022-06-02 21:30:00|195466.8|195156.8|195439|195172.7|195491.6|195237.6|195384.1|195143.9|544
1654205700000|2022-06-02 21:35:00|195459.9|195157.9|195387.6|195237.6|195464|195255.4|195355.4|195070.3|134
1654206000000|2022-06-02 21:40:00|195409.1|195136.2|195374.1|195224.1|195454.1|195257.1|195356.6|195116.7|117
1654206300000|2022-06-02 21:45:00|195391.3|195241.3|195514.1|195204.1|195586.8|195276.8|195358.4|195116.8|195
1654206600000|2022-06-02 21:50:00|195521.1|195211.1|195548|195238|195582.7|195272.7|195511.2|195201.2|206
1654206900000|2022-06-02 21:55:00|195552|195242|195558.4|195248.4|195591|195281|195463.9|195153.9|197
1654207200000|2022-06-02 22:00:00|195565.1|195255.1|195417|195267|195581.4|195306.2|195416.4|195185.5|643
1654207500000|2022-06-02 22:05:00|195415|195265|195394.2|195244.2|195473.8|195274.1|195369.5|195163.7|575
1654207800000|2022-06-02 22:10:00|195393.4|195243.4|195446.3|195296.3|195462.2|195312.2|195384.6|195234.6|473
1654208100000|2022-06-02 22:15:00|195445.9|195295.9|195439.5|195289.5|195517|195303.5|195427.5|195251|223
1654208400000|2022-06-02 22:20:00|195443.7|195293.7|195440.4|195290.4|195447.2|195297.2|195413.2|195263.2|153
1654208700000|2022-06-02 22:25:00|195443.2|195293.2|195440.3|195290.3|195491.6|195309.4|195411.9|195229.9|161
1654209000000|2022-06-02 22:30:00|195443.5|195293.5|195438.1|195288.1|195452.1|195302.1|195410.4|195260.4|206
1654209300000|2022-06-02 22:35:00|195418.5|195268.5|195439.4|195289.4|195448.9|195298.9|195409.3|195259.3|207
1654209600000|2022-06-02 22:40:00|195439.3|195289.3|195476.1|195326.1|195484.2|195334.2|195432.7|195282.7|451
1654209900000|2022-06-02 22:45:00|195476.3|195326.3|195473.2|195323.2|195488.4|195338.4|195452|195302|185
1654210200000|2022-06-02 22:50:00|195470.7|195320.7|195482.3|195332.3|195491.6|195341.6|195455.2|195305.2|157
1654210500000|2022-06-02 22:55:00|195471.9|195321.9|195494.4|195344.4|195510.4|195360.4|195453.2|195303.2|196
1654210800000|2022-06-02 23:00:00|195504|195354|195496.4|195346.4|195519.4|195369.4|195488.7|195338.7|211
1654211100000|2022-06-02 23:05:00|195493.7|195343.7|195502.6|195352.6|195513.7|195363.7|195484.3|195334.3|227
1654211400000|2022-06-02 23:10:00|195502.1|195352.1|195505.1|195355.1|195510.4|195360.4|195481|195331|310
1654211700000|2022-06-02 23:15:00|195520|195370|195516.1|195366.1|195529.4|195379.4|195489|195339|233
1654212000000|2022-06-02 23:20:00|195516.8|195366.8|195532.8|195382.8|195540.8|195390.8|195510.1|195360.1|256
1654212300000|2022-06-02 23:25:00|195533.1|195383.1|195521.7|195371.7|195533.8|195383.8|195514.9|195364.9|241
1654212600000|2022-06-02 23:30:00|195520.8|195370.8|195478|195328|195548.1|195398.1|195474.7|195324.7|255
1654212900000|2022-06-02 23:35:00|195476.8|195326.8|195464.4|195314.4|195502.8|195352.8|195432.1|195282.1|440
1654213200000|2022-06-02 23:40:00|195467.6|195317.6|195488.7|195338.7|195501.2|195351.2|195466|195316|415
1654213500000|2022-06-02 23:45:00|195493.9|195343.9|195507|195357|195517.5|195367.5|195482.6|195332.6|479
1654213800000|2022-06-02 23:50:00|195509.4|195359.4|195506.6|195356.6|195523.8|195373.8|195499.6|195349.6|307
1654214100000|2022-06-02 23:55:00|195507.7|195357.7|195500.8|195350.8|195516.5|195366.5|195489|195339|419
1654214400000|2022-06-03 00:00:00|195503.8|195353.8|195530.2|195380.2|195562.8|195412.8|195503.8|195353.8|410
1654214700000|2022-06-03 00:05:00|195528.6|195378.6|195527.8|195377.8|195550.9|195400.9|195477.4|195327.4|301
1654215000000|2022-06-03 00:10:00|195528.6|195378.6|195551.2|195401.2|195555.8|195405.8|195509.6|195359.6|335
1654215300000|2022-06-03 00:15:00|195551.8|195401.8|195547.3|195397.3|195566.4|195416.4|195527.6|195377.6|315
1654215600000|2022-06-03 00:20:00|195547.1|195397.1|195449|195299|195554.4|195404.4|195433.4|195283.4|459
1654215900000|2022-06-03 00:25:00|195447.4|195297.4|195425.1|195275.1|195459.3|195309.3|195409.1|195259.1|443
1654216200000|2022-06-03 00:30:00|195425.5|195275.5|195323.3|195173.3|195430.1|195280.1|195315.7|195165.7|592
1654216500000|2022-06-03 00:35:00|195322.8|195172.8|195383.2|195233.2|195391.3|195241.3|195301.4|195151.4|557
1654216800000|2022-06-03 00:40:00|195383.9|195233.9|195385.2|195235.2|195419.3|195269.3|195372.8|195222.8|509
1654217100000|2022-06-03 00:45:00|195385.8|195235.8|195412|195262|195416.6|195266.6|195375.9|195225.9|566
1654217400000|2022-06-03 00:50:00|195412.1|195262.1|195409.1|195259.1|195438|195288|195397.1|195247.1|613
1654217700000|2022-06-03 00:55:00|195407|195257|195454.9|195304.9|195463.3|195313.3|195404.4|195254.4|479
1654218000000|2022-06-03 01:00:00|195454.6|195304.6|195446.5|195296.5|195489.7|195339.7|195443.8|195293.8|473
1654218300000|2022-06-03 01:05:00|195446.3|195296.3|195464|195314|195480.1|195330.1|195432.8|195282.8|438
1654218600000|2022-06-03 01:10:00|195464.3|195314.3|195502.2|195352.2|195516.7|195366.7|195454.3|195304.3|448
1654218900000|2022-06-03 01:15:00|195499.4|195349.4|195501.5|195351.5|195543.5|195393.5|195483.7|195333.7|438
1654219200000|2022-06-03 01:20:00|195501.7|195351.7|195506.2|195356.2|195516.5|195366.5|195468.4|195318.4|543
1654219500000|2022-06-03 01:25:00|195505|195355|195537.5|195387.5|195542.3|195392.3|195502.7|195352.7|540
1654219800000|2022-06-03 01:30:00|195537.7|195387.7|195531.8|195381.8|195538.6|195388.6|195475.3|195325.3|510
1654220100000|2022-06-03 01:35:00|195531.5|195381.5|195474.8|195324.8|195536.2|195386.2|195470.5|195320.5|454
1654220400000|2022-06-03 01:40:00|195474|195324|195405.4|195255.4|195475.7|195325.7|195402.3|195252.3|447
1654220700000|2022-06-03 01:45:00|195406.8|195256.8|195431.3|195281.3|195439.7|195289.7|195395.9|195245.9|355
1654221000000|2022-06-03 01:50:00|195440.8|195290.8|195456.6|195306.6|195474.5|195324.5|195418.5|195268.5|404
1654221300000|2022-06-03 01:55:00|195457.7|195307.7|195457.9|195307.9|195469.8|195319.8|195409.3|195259.3|466
1654221600000|2022-06-03 02:00:00|195458.1|195308.1|195447.3|195297.3|195474.3|195324.3|195434.8|195284.8|499
1654221900000|2022-06-03 02:05:00|195446.1|195296.1|195525.9|195375.9|195537.6|195387.6|195434.4|195284.4|455
1654222200000|2022-06-03 02:10:00|195525.8|195375.8|195471.3|195321.3|195527.4|195377.4|195465.9|195315.9|324
1654222500000|2022-06-03 02:15:00|195467.2|195317.2|195446.4|195296.4|195469.9|195319.9|195419.6|195269.6|352
1654222800000|2022-06-03 02:20:00|195444.4|195294.4|195421.9|195271.9|195474.6|195324.6|195413.5|195263.5|384
1654223100000|2022-06-03 02:25:00|195422.3|195272.3|195434.5|195284.5|195457.5|195307.5|195417.1|195267.1|431
1654223400000|2022-06-03 02:30:00|195440.6|195290.6|195474.7|195324.7|195487.6|195337.6|195429.3|195279.3|400
1654223700000|2022-06-03 02:35:00|195475.2|195325.2|195488.1|195338.1|195494.5|195344.5|195465.4|195315.4|356
1654224000000|2022-06-03 02:40:00|195487.5|195337.5|195467.3|195317.3|195525.7|195375.7|195467.3|195317.3|433
1654224300000|2022-06-03 02:45:00|195472.2|195322.2|195487.7|195337.7|195522.2|195372.2|195466.7|195316.7|432
1654224600000|2022-06-03 02:50:00|195488.6|195338.6|195473.3|195323.3|195510.2|195360.2|195467.9|195317.9|371
1654224900000|2022-06-03 02:55:00|195472.7|195322.7|195480.4|195330.4|195483.1|195333.1|195456|195306|357
1654225200000|2022-06-03 03:00:00|195480|195330|195479.3|195329.3|195494.1|195344.1|195449.1|195299.1|400
1654225500000|2022-06-03 03:05:00|195479.5|195329.5|195489|195339|195494.4|195344.4|195465.5|195315.5|271
1654225800000|2022-06-03 03:10:00|195489.6|195339.6|195480.7|195330.7|195531.1|195381.1|195467.4|195317.4|349
1654226100000|2022-06-03 03:15:00|195479.7|195329.7|195500.8|195350.8|195512.8|195362.8|195461.4|195311.4|375
1654226400000|2022-06-03 03:20:00|195495.5|195345.5|195487.4|195337.4|195517.1|195367.1|195463.3|195313.3|333
1654226700000|2022-06-03 03:25:00|195486.2|195336.2|195471.8|195321.8|195495.6|195345.6|195464.8|195314.8|352
1654227000000|2022-06-03 03:30:00|195471.6|195321.6|195493.2|195343.2|195517.4|195367.4|195469.3|195319.3|340
1654227300000|2022-06-03 03:35:00|195494|195344|195480.6|195330.6|195565.3|195357.9|195461.6|195298.1|276
1654227600000|2022-06-03 03:40:00|195482.1|195332.1|195491.3|195341.3|195506.4|195356.4|195478.5|195328.5|267
1654227900000|2022-06-03 03:45:00|195490|195340|195497.8|195347.8|195513.8|195363.8|195466.4|195316.4|340
1654228200000|2022-06-03 03:50:00|195498.1|195348.1|195497.3|195347.3|195514.1|195364.1|195473.4|195323.4|309
1654228500000|2022-06-03 03:55:00|195497|195347|195502|195352|195521.6|195371.6|195479.8|195329.8|304
1654228800000|2022-06-03 04:00:00|195502.1|195352.1|195516.4|195366.4|195547.8|195397.8|195493.2|195343.2|352
1654229100000|2022-06-03 04:05:00|195514.8|195364.8|195494.5|195344.5|195526|195376|195476.2|195326.2|288
1654229400000|2022-06-03 04:10:00|195499.2|195349.2|195462.5|195312.5|195520.5|195370.5|195462.2|195312.2|360
1654229700000|2022-06-03 04:15:00|195474.1|195324.1|195472.4|195322.4|195491.9|195341.9|195447.6|195297.6|340
1654230000000|2022-06-03 04:20:00|195468.9|195318.9|195495.3|195345.3|195514.3|195364.3|195444.4|195294.4|355
1654230300000|2022-06-03 04:25:00|195499.5|195349.5|195477|195327|195507.9|195357.9|195474.7|195324.7|317
1654230600000|2022-06-03 04:30:00|195478.4|195328.4|195471.6|195321.6|195484.1|195334.1|195454.6|195304.6|300
1654230900000|2022-06-03 04:35:00|195469.2|195319.2|195509.4|195359.4|195560.5|195410.5|195459.2|195309.2|286
1654231200000|2022-06-03 04:40:00|195507.5|195357.5|195506.5|195356.5|195525.7|195375.7|195499.2|195349.2|278
1654231500000|2022-06-03 04:45:00|195507.1|195357.1|195507.7|195357.7|195522|195372|195472.3|195322.3|280
1654231800000|2022-06-03 04:50:00|195505.5|195355.5|195535.4|195385.4|195559.2|195409.2|195499.9|195349.9|407
1654232100000|2022-06-03 04:55:00|195536.5|195386.5|195517.7|195367.7|195556|195406|195511.5|195361.5|375
1654232400000|2022-06-03 05:00:00|195525.4|195375.4|195474.7|195324.7|195530.6|195380.6|195469.1|195319.1|344
1654232700000|2022-06-03 05:05:00|195476.3|195326.3|195477.6|195327.6|195494.2|195344.2|195445.5|195295.5|379
1654233000000|2022-06-03 05:10:00|195478|195328|195491|195341|195519.9|195369.9|195478|195328|475
1654233300000|2022-06-03 05:15:00|195491.4|195341.4|195488|195338|195511.4|195361.4|195471.6|195321.6|385
1654233600000|2022-06-03 05:20:00|195487.6|195337.6|195472.5|195322.5|195496.9|195346.9|195471.6|195321.6|382
1654233900000|2022-06-03 05:25:00|195475|195325|195435.9|195285.9|195475|195325|195406.2|195256.2|466
1654234200000|2022-06-03 05:30:00|195431.9|195281.9|195440.9|195290.9|195451|195301|195405.4|195255.4|358
1654234500000|2022-06-03 05:35:00|195428.7|195278.7|195438.9|195288.9|195468.1|195318.1|195416.7|195266.7|357
1654234800000|2022-06-03 05:40:00|195438.8|195288.8|195471.1|195321.1|195474.8|195324.8|195422.9|195272.9|472
1654235100000|2022-06-03 05:45:00|195471.8|195321.8|195446.1|195296.1|195483.7|195333.7|195437|195287|445
1654235400000|2022-06-03 05:50:00|195446.2|195296.2|195408|195258|195451.2|195301.2|195401.6|195251.6|397
1654235700000|2022-06-03 05:55:00|195408.8|195258.8|195439.9|195289.9|195464.5|195314.5|195397.1|195247.1|387
1654236000000|2022-06-03 06:00:00|195438.2|195288.2|195488.1|195338.1|195536.1|195386.1|195437|195287|475
1654236300000|2022-06-03 06:05:00|195488.2|195338.2|195472.1|195322.1|195527.8|195377.8|195465.5|195315.5|529
1654236600000|2022-06-03 06:10:00|195472.4|195322.4|195487.3|195337.3|195495.7|195345.7|195438.4|195288.4|630
1654236900000|2022-06-03 06:15:00|195486.9|195336.9|195451.7|195301.7|195490.5|195340.5|195437.4|195287.4|487
1654237200000|2022-06-03 06:20:00|195448.9|195298.9|195402.4|195252.4|195455.5|195305.5|195397.8|195247.8|555
1654237500000|2022-06-03 06:25:00|195401.7|195251.7|195458.8|195308.8|195470.4|195320.4|195393.3|195243.3|578
1654237800000|2022-06-03 06:30:00|195457.8|195307.8|195484.2|195334.2|195484.2|195334.2|195413.8|195263.8|604
1654238100000|2022-06-03 06:35:00|195482.7|195332.7|195459.1|195309.1|195485.1|195335.1|195440.5|195290.5|448
1654238400000|2022-06-03 06:40:00|195461.8|195311.8|195470.1|195320.1|195495.8|195345.8|195437.2|195287.2|539
1654238700000|2022-06-03 06:45:00|195470.3|195320.3|195490.2|195340.2|195491.8|195341.8|195441.3|195291.3|503
1654239000000|2022-06-03 06:50:00|195489.9|195339.9|195545.7|195395.7|195554.8|195404.8|195485.9|195335.9|650
1654239300000|2022-06-03 06:55:00|195550.5|195400.5|195531.2|195381.2|195558.1|195408.1|195506|195356|663
1654239600000|2022-06-03 07:00:00|195533.3|195383.3|195629.9|195479.9|195644.6|195494.6|195531|195381|688
1654239900000|2022-06-03 07:05:00|195636.6|195486.6|195678.8|195528.8|195733.5|195583.5|195636.3|195486.3|698
1654240200000|2022-06-03 07:10:00|195678.3|195528.3|195633.2|195483.2|195692.9|195542.9|195623.9|195473.9|580
1654240500000|2022-06-03 07:15:00|195633.3|195483.3|195637.3|195487.3|195693.5|195543.5|195617.1|195467.1|567
1654240800000|2022-06-03 07:20:00|195635.8|195485.8|195593|195443|195665.6|195515.6|195550|195400|583
1654241100000|2022-06-03 07:25:00|195592.9|195442.9|195581.5|195431.5|195626.8|195476.8|195567.9|195417.9|576
1654241400000|2022-06-03 07:30:00|195581.1|195431.1|195478|195328|195592.2|195442.2|195425.9|195318.7|482
1654241700000|2022-06-03 07:35:00|195477.9|195327.9|195472.7|195322.7|195514.9|195364.9|195442|195292|603
1654242000000|2022-06-03 07:40:00|195472.2|195322.2|195497.5|195347.5|195515.5|195365.5|195452.1|195302.1|642
1654242300000|2022-06-03 07:45:00|195494.5|195344.5|195512|195362|195514.4|195364.4|195473.2|195323.2|626
1654242600000|2022-06-03 07:50:00|195511.2|195361.2|195481.2|195331.2|195523.2|195373.2|195443.6|195293.6|619
1654242900000|2022-06-03 07:55:00|195478.2|195328.2|195513|195363|195516.3|195366.3|195439.6|195289.6|665
1654243200000|2022-06-03 08:00:00|195512.8|195362.8|195423.4|195273.4|195551.9|195401.9|195415|195265|638
1654243500000|2022-06-03 08:05:00|195428.8|195278.8|195418|195268|195445|195301.1|195351.1|195236.9|540
1654243800000|2022-06-03 08:10:00|195423.9|195273.9|195413|195263|195432|195335|195361.5|195211.5|581
1654244100000|2022-06-03 08:15:00|195413.4|195263.4|195430|195280|195456.6|195306.6|195382.4|195232.4|563
1654244400000|2022-06-03 08:20:00|195430.6|195280.6|195293.9|195143.9|195437.9|195287.9|195290.9|195140.9|672
1654244700000|2022-06-03 08:25:00|195294.2|195144.2|195321.1|195171.1|195344.7|195224.2|195256.1|195144.2|438
1654245000000|2022-06-03 08:30:00|195323.1|195173.1|195301.6|195151.6|195329.9|195179.9|195285.9|195135.9|447
1654245300000|2022-06-03 08:35:00|195303.9|195153.9|195318.7|195168.7|195323.3|195173.3|195287.8|195137.8|366
1654245600000|2022-06-03 08:40:00|195319.3|195169.3|195291.7|195141.7|195335|195185|195282|195132|286
1654245900000|2022-06-03 08:45:00|195292|195142|195323|195173|195344.9|195194.9|195277.8|195127.8|439
1654246200000|2022-06-03 08:50:00|195322.4|195172.4|195369.2|195219.2|195375.9|195225.9|195322.4|195172.4|447
1654246500000|2022-06-03 08:55:00|195366.8|195216.8|195364.7|195214.7|195377.6|195227.6|195356.9|195206.9|381
1654246800000|2022-06-03 09:00:00|195371.5|195221.5|195493.2|195343.2|195496.5|195346.5|195360.8|195210.8|530
1654247100000|2022-06-03 09:05:00|195493.1|195343.1|195453.2|195303.2|195493.2|195343.2|195427|195277|540
1654247400000|2022-06-03 09:10:00|195450.9|195300.9|195409.7|195259.7|195457.9|195307.9|195388.9|195238.9|584
1654247700000|2022-06-03 09:15:00|195410.4|195260.4|195516.1|195366.1|195520|195370|195378.9|195228.9|553
1654248000000|2022-06-03 09:20:00|195517.3|195367.3|195536.7|195386.7|195554|195404|195513.5|195363.5|440
1654248300000|2022-06-03 09:25:00|195537.4|195387.4|195558.9|195408.9|195562.6|195412.6|195534.6|195384.6|412
1654248600000|2022-06-03 09:30:00|195559.3|195409.3|195523.1|195373.1|195568.2|195418.2|195467.4|195317.4|520
1654248900000|2022-06-03 09:35:00|195520.8|195370.8|195566.8|195416.8|195608|195458|195514.4|195364.4|534
1654249200000|2022-06-03 09:40:00|195566.4|195416.4|195603.5|195453.5|195643.9|195493.9|195560.5|195410.5|478
1654249500000|2022-06-03 09:45:00|195597.2|195447.2|195615.5|195465.5|195676.7|195551|195597.2|195447.2|547
1654249800000|2022-06-03 09:50:00|195613.5|195463.5|195570.7|195420.7|195614.5|195464.5|195553.2|195403.2|549
1654250100000|2022-06-03 09:55:00|195573.3|195423.3|195563|195413|195580.5|195430.5|195538.5|195388.5|507
1654250400000|2022-06-03 10:00:00|195563.6|195413.6|195530.4|195380.4|195579.3|195429.3|195518|195368|495
1654250700000|2022-06-03 10:05:00|195530.9|195380.9|195561.2|195411.2|195573.9|195423.9|195521|195371|415
1654251000000|2022-06-03 10:10:00|195556.2|195406.2|195535.8|195385.8|195562.8|195412.8|195483.9|195333.9|497
1654251300000|2022-06-03 10:15:00|195535.9|195385.9|195477.1|195327.1|195537.6|195387.6|195476.7|195326.7|547
1654251600000|2022-06-03 10:20:00|195480.7|195330.7|195568.5|195418.5|195574.9|195424.9|195477.3|195327.3|494
1654251900000|2022-06-03 10:25:00|195569|195419|195523.8|195373.8|195574.9|195424.9|195485.8|195335.8|509
1654252200000|2022-06-03 10:30:00|195525|195375|195494.1|195344.1|195527.8|195377.8|195487.7|195337.7|288
1654252500000|2022-06-03 10:35:00|195492.7|195342.7|195581.6|195431.6|195594.9|195444.9|195478|195341.4|566
1654252800000|2022-06-03 10:40:00|195581.8|195431.8|195602.3|195452.3|195695.9|195554.6|195576.3|195429|572
1654253100000|2022-06-03 10:45:00|195603.9|195453.9|195561.9|195411.9|195610.8|195460.8|195529.7|195379.7|536
1654253400000|2022-06-03 10:50:00|195561.7|195411.7|195566.1|195416.1|195588.3|195438.3|195545.7|195395.7|465
1654253700000|2022-06-03 10:55:00|195566.2|195416.2|195579.2|195429.2|195604.3|195454.3|195558.4|195408.4|518
1654254000000|2022-06-03 11:00:00|195582|195432|195616.9|195466.9|195628.5|195478.5|195577.9|195427.9|587
1654254300000|2022-06-03 11:05:00|195620.5|195470.5|195657.6|195507.6|195676.8|195558.8|195608.4|195469|528
1654254600000|2022-06-03 11:10:00|195659.7|195509.7|195728.2|195578.2|195754.3|195604.3|195651.8|195501.8|583
1654254900000|2022-06-03 11:15:00|195728.5|195578.5|195754.9|195604.9|195766.6|195616.6|195687.8|195537.8|577
1654255200000|2022-06-03 11:20:00|195754.1|195604.1|195735.7|195585.7|195790.1|195640.1|195732.6|195582.6|573
1654255500000|2022-06-03 11:25:00|195735.8|195585.8|195736.7|195586.7|195746.9|195596.9|195720|195570|499
1654255800000|2022-06-03 11:30:00|195736.6|195586.6|195741.5|195591.5|195749.5|195599.5|195722.7|195572.7|550
1654256100000|2022-06-03 11:35:00|195741.3|195591.3|195761.1|195611.1|195774.8|195638.3|195682.2|195580.1|563
1654256400000|2022-06-03 11:40:00|195769.2|195619.2|195719.5|195569.5|195781.6|195634.5|195684.5|195563.8|493
1654256700000|2022-06-03 11:45:00|195719.3|195569.3|195745.9|195595.9|195752.1|195646.5|195696.1|195548.6|561
1654257000000|2022-06-03 11:50:00|195744.5|195594.5|195731.4|195581.4|195755.5|195646.1|195678.7|195569.6|557
1654257300000|2022-06-03 11:55:00|195730.5|195580.5|195764.2|195614.2|195809.5|195694.3|195703.1|195580.5|616
1654257600000|2022-06-03 12:00:00|195764.3|195614.3|195864.1|195714.1|195908|195797.1|195753.5|195605.5|691
1654257900000|2022-06-03 12:05:00|195861.3|195711.3|195774|195624|195883.6|195733.6|195757|195607|523
1654258200000|2022-06-03 12:10:00|195773.7|195623.7|195681.8|195531.8|195773.7|195623.7|195561|195459.8|600
1654258500000|2022-06-03 12:15:00|195680.8|195530.8|195683|195533|195735.3|195608.2|195656.2|195513.5|591
1654258800000|2022-06-03 12:20:00|195679.9|195529.9|195598.9|195448.9|195744.2|195641.2|195549.8|195443.7|690
1654259100000|2022-06-03 12:25:00|195597|195447|195580.3|195324.9|195600.1|195450.1|195462.2|195168.3|737
1654259400000|2022-06-03 12:30:00|195523.4|195213.4|195374.1|195224.1|195719.4|195502.3|195286.5|195136.5|1029
1654259700000|2022-06-03 12:35:00|195373.7|195223.7|195602.6|195452.6|195631.3|195532.1|195365.5|195215.5|1030
1654260000000|2022-06-03 12:40:00|195601|195451|195876|195726|195994.5|195882.9|195561.9|195451|1026
1654260300000|2022-06-03 12:45:00|195877.1|195727.1|195876.8|195726.8|195927.3|195807.5|195654.9|195504.9|984
1654260600000|2022-06-03 12:50:00|195874.6|195724.6|195808.2|195658.2|195972.1|195848.1|195804.4|195654.4|849
1654260900000|2022-06-03 12:55:00|195808.4|195658.4|195701.6|195551.6|195865.8|195730.5|195686.8|195549.2|832
1654261200000|2022-06-03 13:00:00|195703.3|195553.3|195337|195187|195713.8|195576.2|195333.5|195183.5|763
1654261500000|2022-06-03 13:05:00|195337.4|195187.4|195208|195058|195337.4|195190.5|195200.7|195055.4|846
1654261800000|2022-06-03 13:10:00|195201.3|195051.3|195230.2|195080.2|195239.4|195139.9|195090.7|194990.1|742
1654262100000|2022-06-03 13:15:00|195232.5|195082.5|195204.9|195054.9|195320.4|195218.4|195152.9|195053.2|719
1654262400000|2022-06-03 13:20:00|195204.4|195054.4|195221|195171|195303.6|195204|195154.5|195039.6|699
1654262700000|2022-06-03 13:25:00|195276.9|195126.9|195278.9|195128.9|195331.2|195222|195105.8|195002.2|747
1654263000000|2022-06-03 13:30:00|195273.6|195123.6|195194.2|195044.2|195377.7|195278.6|195145.1|195038.4|911
1654263300000|2022-06-03 13:35:00|195194.1|195044.1|195257.3|195207.3|195338.2|195207.3|195119.2|194992.7|802
1654263600000|2022-06-03 13:40:00|195311.6|195161.6|195293.4|195143.4|195368|195267.9|195243.4|195123.8|802
1654263900000|2022-06-03 13:45:00|195293.5|195143.5|195128.4|194978.4|195364.8|195242|195090.8|194978.4|806
1654264200000|2022-06-03 13:50:00|195124.8|194974.8|195127.4|194977.4|195209.9|195064|195043.4|194936.5|766
1654264500000|2022-06-03 13:55:00|195125.7|194975.7|195158.1|195008.1|195158.1|195014.4|195033.1|194929.8|772
1654264800000|2022-06-03 14:00:00|195156.8|195006.8|195357.4|195307.4|195410.5|195307.4|195096.4|194946.4|928
1654265100000|2022-06-03 14:05:00|195411.5|195261.5|195457|195307|195751.5|195601.5|195371.3|195241.4|927
1654265400000|2022-06-03 14:10:00|195461.5|195311.5|195570.5|195420.5|195614.1|195464.1|195461.5|195311.5|717
1654265700000|2022-06-03 14:15:00|195571.8|195421.8|195481.1|195331.1|195588|195443.7|195427|195298.8|876
1654266000000|2022-06-03 14:20:00|195481|195331|195535.4|195385.4|195604.2|195505.6|195438.1|195331|798
1654266300000|2022-06-03 14:25:00|195536|195386|195562.5|195412.5|195640.9|195540.5|195471.4|195364.6|834
1654266600000|2022-06-03 14:30:00|195565|195415|195466.5|195416.5|195695.8|195597.5|195461.5|195354.7|798
1654266900000|2022-06-03 14:35:00|195465.9|195415.9|195550.3|195500.3|195645.6|195548.5|195465.9|195368|780
1654267200000|2022-06-03 14:40:00|195551|195501|195597.1|195447.1|195645.9|195547.2|195519.6|195420.1|729
1654267500000|2022-06-03 14:45:00|195596.8|195446.8|195558.3|195408.3|195631.1|195525.2|195486.6|195385.5|768
1654267800000|2022-06-03 14:50:00|195558|195408|195642.4|195592.4|195717.6|195618.6|195492.8|195394.1|831
1654268100000|2022-06-03 14:55:00|195644.8|195594.8|195710.4|195660.4|195766.7|195669.2|195595.6|195496.7|780
1654268400000|2022-06-03 15:00:00|195712.3|195662.3|195882.7|195732.7|195925.3|195820.9|195712.3|195630.9|793
1654268700000|2022-06-03 15:05:00|195882.4|195732.4|195962.3|195812.3|195980.4|195866.9|195793|195680.2|719
1654269000000|2022-06-03 15:10:00|195961.6|195811.6|195848.4|195698.4|196000.2|195893.4|195818.2|195696.3|612
1654269300000|2022-06-03 15:15:00|195847.8|195697.8|195820.6|195670.6|195909|195808|195799.3|195649.3|700
1654269600000|2022-06-03 15:20:00|195813.3|195663.3|195832.9|195682.9|195867.1|195766.7|195758.9|195647.8|647
1654269900000|2022-06-03 15:25:00|195832.3|195682.3|195905.3|195855.3|195966.6|195863.3|195832.3|195682.3|608
1654270200000|2022-06-03 15:30:00|195903.7|195853.7|195956.6|195806.6|196003.6|195890.8|195849.1|195749.7|724
1654270500000|2022-06-03 15:35:00|195957.2|195807.2|195776.6|195626.6|195963.1|195864|195743.6|195614.3|683
1654270800000|2022-06-03 15:40:00|195777.4|195627.4|195869.3|195719.3|195896.3|195777.4|195702.9|195616.9|618
1654271100000|2022-06-03 15:45:00|195870.4|195720.4|196068.6|195918.6|196077.7|195964.3|195847.5|195711.6|731
1654271400000|2022-06-03 15:50:00|196067.8|195917.8|196154.6|196004.6|196191.1|196070.4|196017.7|195877.8|682
1654271700000|2022-06-03 15:55:00|196153.9|196003.9|196113.7|195963.7|196155|196042.6|196043.4|195938.6|605
1654272000000|2022-06-03 16:00:00|196115.4|195965.4|196048.9|195998.9|196124.5|196041.7|196048.4|195945.4|489
1654272300000|2022-06-03 16:05:00|196049.1|195999.1|196006.9|195856.9|196078.3|195999.9|195949.1|195838|603
1654272600000|2022-06-03 16:10:00|196003.8|195853.8|195944.7|195794.7|196040.6|195890.6|195934.3|195785.9|538
1654272900000|2022-06-03 16:15:00|195945.3|195795.3|196034.4|195884.4|196036.3|195934.5|195871|195763|550
1654273200000|2022-06-03 16:20:00|196034.7|195884.7|195901.9|195751.9|196038.1|195935.6|195883.7|195733.7|720
1654273500000|2022-06-03 16:25:00|195901.3|195751.3|195873.6|195723.6|195918.6|195798.2|195807|195700.3|573
1654273800000|2022-06-03 16:30:00|195873.8|195723.8|195858|195708|195885|195786.1|195793|195691.2|464
1654274100000|2022-06-03 16:35:00|195858.2|195708.2|195813.3|195663.3|195878.4|195782.1|195762.1|195662.5|487
1654274400000|2022-06-03 16:40:00|195815.1|195665.1|195820.1|195670.1|195823.2|195724.8|195673.8|195572.6|475
1654274700000|2022-06-03 16:45:00|195819.3|195669.3|195758|195608|195819.5|195696.3|195683.8|195578.8|483
1654275000000|2022-06-03 16:50:00|195758.1|195608.1|195833.7|195683.7|195876.4|195779.4|195713.1|195607.5|455
1654275300000|2022-06-03 16:55:00|195831.7|195681.7|195771.1|195621.1|195832.1|195728.4|195715|195610.5|713
1654275600000|2022-06-03 17:00:00|195762.4|195612.4|195676.1|195526.1|195785|195670.8|195612.6|195511.3|647
1654275900000|2022-06-03 17:05:00|195675.9|195525.9|195744.7|195594.7|195745.8|195643.4|195636.4|195525.5|493
1654276200000|2022-06-03 17:10:00|195744.9|195594.9|195781.4|195631.4|195786.4|195645|195684.3|195567.8|519
1654276500000|2022-06-03 17:15:00|195781.5|195631.5|195899.7|195749.7|195907.5|195800.4|195739.7|195616.4|533
1654276800000|2022-06-03 17:20:00|195904.1|195754.1|195901.9|195751.9|195954|195848.9|195864.6|195743.3|553
1654277100000|2022-06-03 17:25:00|195894.8|195744.8|195835.5|195685.5|195897.2|195794|195777.2|195661.7|520
1654277400000|2022-06-03 17:30:00|195836|195686|195866.2|195716.2|195908.9|195805.9|195783.5|195684.1|587
1654277700000|2022-06-03 17:35:00|195865.8|195715.8|195813.8|195663.8|195870.3|195739.9|195776|195642.2|553
1654278000000|2022-06-03 17:40:00|195812.5|195662.5|195797.5|195647.5|195880.2|195777.5|195746|195644.9|535
1654278300000|2022-06-03 17:45:00|195798.1|195648.1|195755|195605|195809.4|195699.9|195747.4|195602.6|472
1654278600000|2022-06-03 17:50:00|195755.2|195605.2|195766.5|195616.5|195771.2|195673.4|195694.3|195595.9|336
1654278900000|2022-06-03 17:55:00|195766.4|195616.4|195774.9|195724.9|195834.9|195733|195707.1|195603.9|376
1654279200000|2022-06-03 18:00:00|195780.8|195730.8|195868.5|195718.5|195879.4|195788|195761.6|195652.9|474
1654279500000|2022-06-03 18:05:00|195861|195711|195926.6|195776.6|195932.4|195802.5|195839.7|195711|471
1654279800000|2022-06-03 18:10:00|195926.8|195776.8|195860|195810|195948.9|195843.9|195860|195761.6|461
1654280100000|2022-06-03 18:15:00|195912.4|195762.4|195919.6|195769.6|195934.5|195835.2|195834.3|195728.1|469
1654280400000|2022-06-03 18:20:00|195919.7|195769.7|195923.9|195773.9|195949.6|195843.6|195865.4|195762|520
1654280700000|2022-06-03 18:25:00|195925.5|195775.5|195842|195692|195933.2|195816.9|195812|195691.5|568
1654281000000|2022-06-03 18:30:00|195842.6|195692.6|195827.6|195677.6|195864|195738.5|195765.1|195658.6|473
1654281300000|2022-06-03 18:35:00|195829|195679|195821.4|195671.4|195837.8|195738.6|195746.4|195644.3|458
1654281600000|2022-06-03 18:40:00|195818.3|195668.3|195805.9|195655.9|195832.7|195727.5|195756.7|195653|395
1654281900000|2022-06-03 18:45:00|195806.2|195656.2|195783.7|195633.7|195832|195714.3|195735.2|195626.6|403
1654282200000|2022-06-03 18:50:00|195783.9|195633.9|195760.4|195610.4|195785.8|195687.4|195706.3|195599.6|528
1654282500000|2022-06-03 18:55:00|195760.7|195610.7|195761|195611|195799.4|195693.1|195677.5|195575.1|617
1654282800000|2022-06-03 19:00:00|195760.9|195610.9|195759.7|195609.7|195795.8|195675.9|195723.2|195601.9|578
1654283100000|2022-06-03 19:05:00|195758.8|195608.8|195806.8|195656.8|195858|195708|195745.5|195603.3|546
1654283400000|2022-06-03 19:10:00|195803.3|195653.3|195784.8|195634.8|195812.6|195662.6|195722.9|195572.9|519
1654283700000|2022-06-03 19:15:00|195785.2|195635.2|195742.3|195592.3|195791.7|195683.4|195718.8|195582.6|473
1654284000000|2022-06-03 19:20:00|195743.2|195593.2|195767.5|195617.5|195790.9|195640.9|195733|195583|464
1654284300000|2022-06-03 19:25:00|195767.6|195617.6|195731.7|195581.7|195768.5|195618.5|195730|195580|458
1654284600000|2022-06-03 19:30:00|195729.9|195579.9|195747.6|195597.6|195756.2|195642.2|195688.2|195579.9|520
1654284900000|2022-06-03 19:35:00|195749.4|195599.4|195704.8|195554.8|195779|195639.7|195688.3|195541.6|537
1654285200000|2022-06-03 19:40:00|195705.7|195555.7|195728.9|195578.9|195736.6|195586.6|195684.8|195534.8|442
1654285500000|2022-06-03 19:45:00|195729.6|195579.6|195716.5|195566.5|195746.5|195596.5|195705|195555|383
1654285800000|2022-06-03 19:50:00|195732.1|195582.1|195689.9|195539.9|195744.6|195594.6|195632.1|195527.4|508
1654286100000|2022-06-03 19:55:00|195689.8|195539.8|195687.3|195537.3|195726.2|195576.2|195675.4|195525.4|724
1654286400000|2022-06-03 20:00:00|195688.3|195538.3|195678|195528|195712|195562|195674.3|195524.3|550
1654286700000|2022-06-03 20:05:00|195682.8|195532.8|195674.6|195524.6|195690.2|195540.2|195643|195493|478
1654287000000|2022-06-03 20:10:00|195674.4|195524.4|195625.9|195475.9|195684.4|195534.4|195612.6|195462.6|416
1654287300000|2022-06-03 20:15:00|195629.5|195479.5|195612.6|195462.6|195687.8|195537.8|195579.3|195429.3|509
1654287600000|2022-06-03 20:20:00|195611.2|195461.2|195602.6|195452.6|195637.4|195487.4|195575.7|195425.7|355
1654287900000|2022-06-03 20:25:00|195605.1|195455.1|195634.5|195484.5|195643.8|195493.8|195589.2|195439.2|457
1654288200000|2022-06-03 20:30:00|195638.6|195488.6|195642|195492|195647.7|195497.7|195603.5|195453.5|460
1654288500000|2022-06-03 20:35:00|195642.6|195492.6|195602.9|195452.9|195653.9|195503.9|195591.4|195441.4|491
1654288800000|2022-06-03 20:40:00|195602.6|195452.6|195575.6|195425.6|195619.1|195469.1|195571.2|195421.2|358
1654289100000|2022-06-03 20:45:00|195578|195428|195566.3|195416.3|195661|195477.7|195527.7|195351|455
1654289400000|2022-06-03 20:50:00|195563.1|195413.1|195547.7|195397.7|195659|195446.4|195538.6|195287|478
1654289700000|2022-06-03 20:55:00|195542.7|195392.7|195667.6|195517.6|195800|195650|195479.2|195169.2|312
1654459200000|2022-06-05 20:00:00|195922.5|195567.5|195864.3|195509.3|195922.5|195567.5|195864.3|195509.3|13
1654459500000|2022-06-05 20:05:00|195922.5|195567.5|195922.5|195567.5|195922.5|195567.5|195864.3|195509.3|3
1654460100000|2022-06-05 20:15:00|195864.3|195509.3|195864.3|195509.3|195945.7|195590.7|195864.3|195509.3|12
1654460400000|2022-06-05 20:20:00|195945.5|195590.5|195945.7|195590.7|195945.7|195590.7|195864.3|195509.3|7
1654460700000|2022-06-05 20:25:00|195864.3|195509.3|195864.3|195509.3|195945.7|195590.7|195864.3|195509.3|13
1654461000000|2022-06-05 20:30:00|195922.5|195567.5|196026.6|195671.6|196043.2|195688.2|195864.3|195509.3|4
1654461300000|2022-06-05 20:35:00|195864.3|195509.3|195864.3|195509.3|196043.2|195688.2|195864.3|195509.3|10
1654461600000|2022-06-05 20:40:00|196043.2|195688.2|195922.5|195567.5|196043.2|195688.2|195864.3|195509.3|4
1654461900000|2022-06-05 20:45:00|195864.3|195509.3|195864.3|195509.3|195864.3|195509.3|195864.3|195509.3|1
1654462500000|2022-06-05 20:55:00|195922.5|195567.5|195922.5|195567.5|195922.5|195567.5|195864.3|195509.3|8
1654462800000|2022-06-05 21:00:00|195864.3|195509.3|195841.8|195531.8|195877.8|195542.8|195841.8|195509.3|5
1654463100000|2022-06-05 21:05:00|195855.3|195545.3|195841.8|195531.8|196014|195704|195841.8|195531.8|7
1654463400000|2022-06-05 21:10:00|195903.5|195593.5|195903.5|195593.5|196014|195704|195841.8|195531.8|22
1654463700000|2022-06-05 21:15:00|195841.8|195531.8|195919.2|195609.2|195952|195642|195841.8|195531.8|42
1654464000000|2022-06-05 21:20:00|195872.8|195562.8|195879.9|195569.9|195984.3|195674.3|195841.8|195531.8|65
1654464300000|2022-06-05 21:25:00|195890.7|195580.7|195895.6|195585.6|195973.6|195663.6|195841.8|195531.8|86
1654464600000|2022-06-05 21:30:00|195895.8|195585.8|195879.4|195569.4|195954.2|195644.2|195865.4|195555.4|794
1654464900000|2022-06-05 21:35:00|195875.8|195565.8|195902|195592|195944.5|195634.5|195852.8|195542.8|195
1654465200000|2022-06-05 21:40:00|195903.5|195593.5|195892.3|195582.3|195946|195636|195849.7|195539.7|385
1654465500000|2022-06-05 21:45:00|195894.1|195584.1|195902.5|195592.5|195929.4|195619.4|195877|195567|1051
1654465800000|2022-06-05 21:50:00|195899.9|195589.9|195890.9|195580.9|195927.7|195617.7|195875.6|195565.6|1037
1654466100000|2022-06-05 21:55:00|195893.2|195583.2|195899|195589|195939.7|195629.7|195846.7|195536.7|912
1654466400000|2022-06-05 22:00:00|195895|195585|195835.9|195525.9|195926.1|195637.6|195781.6|195472.6|581
1654466700000|2022-06-05 22:05:00|195835.5|195525.5|195839.2|195529.2|195848.8|195568.6|195718.6|195486.4|527
1654467000000|2022-06-05 22:10:00|195840.3|195530.3|195764.2|195614.2|195852.4|195619.1|195751|195522.2|461
1654467300000|2022-06-05 22:15:00|195764.4|195614.4|195838.7|195537.8|195856|195614.4|195731.8|195488.8|386
1654467600000|2022-06-05 22:20:00|195762.2|195612.2|195855.5|195589.9|195883.7|195660.1|195733.4|195503.1|330
1654467900000|2022-06-05 22:25:00|195860.8|195585.3|195865.7|195594.9|195894.5|195668.6|195762.2|195537.6|363
1654468200000|2022-06-05 22:30:00|195871.8|195591.9|195673|195523|195884.9|195659.5|195673|195430|425
1654468500000|2022-06-05 22:35:00|195676.7|195526.7|195597.1|195447.1|195775.7|195570.6|195568.6|195395.8|414
1654468800000|2022-06-05 22:40:00|195595.4|195445.4|195608.4|195458.4|195676.7|195477.7|195544.1|195354.1|300
1654469100000|2022-06-05 22:45:00|195607.6|195457.6|195591.2|195441.2|195696.2|195476|195572.4|195384.8|318
1654469400000|2022-06-05 22:50:00|195590|195440|195572.1|195422.1|195646.6|195440|195524|195330.6|498
1654469700000|2022-06-05 22:55:00|195572.2|195422.2|195518.7|195368.7|195629.6|195422.6|195464.8|195314.8|506
1654470000000|2022-06-05 23:00:00|195509.6|195359.6|195525.1|195375.1|195579.7|195426.4|195483.4|195317|602
1654470300000|2022-06-05 23:05:00|195530.4|195380.4|195508.5|195358.5|195543.3|195393.3|195476|195326|410
1654470600000|2022-06-05 23:10:00|195511.1|195361.1|195517.5|195367.5|195521.6|195371.6|195485.7|195335.7|208
1654470900000|2022-06-05 23:15:00|195525.3|195375.3|195536.7|195386.7|195553.4|195403.4|195505.7|195355.7|326
1654471200000|2022-06-05 23:20:00|195535.8|195385.8|195487.5|195337.5|195556.6|195406.6|195486|195336|363
1654471500000|2022-06-05 23:25:00|195487.4|195337.4|195500.2|195350.2|195514.1|195364.1|195451.3|195301.3|338
1654471800000|2022-06-05 23:30:00|195498.6|195348.6|195517.9|195367.9|195523.9|195373.9|195479.3|195329.3|301
1654472100000|2022-06-05 23:35:00|195518.8|195368.8|195541|195391|195557.5|195407.5|195513.7|195363.7|267
1654472400000|2022-06-05 23:40:00|195540|195390|195534.9|195384.9|195560|195410|195521|195371|199
1654472700000|2022-06-05 23:45:00|195532.1|195382.1|195480.4|195330.4|195548.5|195398.5|195445|195295|322
1654473000000|2022-06-05 23:50:00|195482.7|195332.7|195546.3|195396.3|195566.9|195416.9|195462.2|195312.2|305
1654473300000|2022-06-05 23:55:00|195541.4|195391.4|195546.3|195396.3|195599.4|195449.4|195517.5|195367.5|341
1654473600000|2022-06-06 00:00:00|195547|195397|195472.2|195322.2|195600.9|195450.9|195427.9|195277.9|531
1654473900000|2022-06-06 00:05:00|195463.2|195313.2|195347.2|195197.2|195490.5|195340.5|195345.7|195195.7|528
1654474200000|2022-06-06 00:10:00|195346|195196|195307|195157|195385|195235|195294|195144|571
1654474500000|2022-06-06 00:15:00|195303.9|195153.9|195324|195174|195374.4|195224.4|195282.1|195132.1|525
1654474800000|2022-06-06 00:20:00|195321.8|195171.8|195321.3|195171.3|195359.4|195209.4|195295.1|195145.1|404
1654475100000|2022-06-06 00:25:00|195322.4|195172.4|195360.6|195210.6|195373.8|195223.8|195311.4|195161.4|368
1654475400000|2022-06-06 00:30:00|195360.2|195210.2|195367.7|195217.7|195406.1|195256.1|195351.8|195201.8|307
1654475700000|2022-06-06 00:35:00|195362.2|195212.2|195415.3|195265.3|195427.6|195277.6|195351|195201|310
1654476000000|2022-06-06 00:40:00|195415.8|195265.8|195406.7|195256.7|195429.7|195279.7|195394.3|195244.3|437
1654476300000|2022-06-06 00:45:00|195406.4|195256.4|195415.2|195265.2|195469.1|195319.1|195397.8|195247.8|466
1654476600000|2022-06-06 00:50:00|195415.8|195265.8|195442.2|195292.2|195442.2|195292.2|195396.9|195246.9|438
1654476900000|2022-06-06 00:55:00|195443.1|195293.1|195434.6|195284.6|195470.7|195320.7|195421.2|195271.2|593
1654477200000|2022-06-06 01:00:00|195435.1|195285.1|195438.9|195288.9|195516.8|195366.8|195431.7|195281.7|485
1654477500000|2022-06-06 01:05:00|195439.1|195289.1|195434.2|195284.2|195464.6|195314.6|195426.8|195276.8|321
1654477800000|2022-06-06 01:10:00|195434.7|195284.7|195446.3|195296.3|195465.3|195315.3|195428.8|195278.8|292
1654478100000|2022-06-06 01:15:00|195452.6|195302.6|195352.4|195202.4|195452.6|195302.6|195338.3|195188.3|395
1654478400000|2022-06-06 01:20:00|195353|195203|195401.9|195251.9|195409.5|195259.5|195346.1|195196.1|447
1654478700000|2022-06-06 01:25:00|195401.8|195251.8|195404.3|195254.3|195407.3|195257.3|195383.1|195233.1|332
1654479000000|2022-06-06 01:30:00|195404.8|195254.8|195514.5|195364.5|195563.1|195413.1|195399.7|195249.7|444
1654479300000|2022-06-06 01:35:00|195514.9|195364.9|195468.9|195318.9|195522.4|195372.4|195459.5|195309.5|358
1654479600000|2022-06-06 01:40:00|195477.4|195327.4|195515.5|195365.5|195525.1|195375.1|195443.5|195293.5|393
1654479900000|2022-06-06 01:45:00|195515.8|195365.8|195417|195267|195524.1|195374.1|195391|195241|459
1654480200000|2022-06-06 01:50:00|195418.5|195268.5|195368.1|195218.1|195420.8|195270.8|195309.8|195159.8|466
1654480500000|2022-06-06 01:55:00|195369.1|195219.1|195364.3|195214.3|195400.8|195250.8|195345|195195|487
1654480800000|2022-06-06 02:00:00|195366.3|195216.3|195351.4|195201.4|195374.3|195224.3|195318.8|195168.8|410
1654481100000|2022-06-06 02:05:00|195351|195201|195312.6|195162.6|195351|195201|195303.5|195153.5|345
1654481400000|2022-06-06 02:10:00|195312.9|195162.9|195352.7|195202.7|195363.6|195213.6|195302.4|195152.4|335
1654481700000|2022-06-06 02:15:00|195349.9|195199.9|195368.8|195218.8|195375.9|195225.9|195344.7|195194.7|303
1654482000000|2022-06-06 02:20:00|195362.2|195212.2|195376.6|195226.6|195386.4|195236.4|195342.4|195192.4|285
1654482300000|2022-06-06 02:25:00|195374.6|195224.6|195351.7|195201.7|195381.7|195231.7|195343.9|195193.9|280
1654482600000|2022-06-06 02:30:00|195353.9|195203.9|195308.9|195158.9|195375.7|195225.7|195280.2|195130.2|331
1654482900000|2022-06-06 02:35:00|195307.1|195157.1|195283.7|195133.7|195320.9|195170.9|195277.1|195127.1|361
1654483200000|2022-06-06 02:40:00|195284.4|195134.4|195290.7|195140.7|195309.3|195159.3|195265.5|195115.5|310
1654483500000|2022-06-06 02:45:00|195291.6|195141.6|195305.4|195155.4|195322|195172|195281.7|195131.7|333
1654483800000|2022-06-06 02:50:00|195306.3|195156.3|195294.1|195144.1|195326.9|195176.9|195288.1|195138.1|314
1654484100000|2022-06-06 02:55:00|195296.1|195146.1|195293.6|195143.6|195318.8|195168.8|195286.3|195136.3|284
1654484400000|2022-06-06 03:00:00|195293.3|195143.3|195305.5|195155.5|195309.9|195159.9|195293.2|195143.2|237
1654484700000|2022-06-06 03:05:00|195307|195157|195291.1|195141.1|195308.7|195158.7|195286.1|195136.1|245
1654485000000|2022-06-06 03:10:00|195290.9|195140.9|195296.6|195146.6|195300.8|195150.8|195284.3|195134.3|271
1654485300000|2022-06-06 03:15:00|195296.7|195146.7|195292.2|195142.2|195297.3|195147.3|195281.8|195131.8|309
1654485600000|2022-06-06 03:20:00|195291.1|195141.1|195297.3|195147.3|195304.9|195154.9|195284.8|195134.8|335
1654485900000|2022-06-06 03:25:00|195298.3|195148.3|195317.2|195167.2|195322.5|195172.5|195286.9|195136.9|257
1654486200000|2022-06-06 03:30:00|195317.5|195167.5|195297.7|195147.7|195319.9|195169.9|195284.1|195134.1|279
1654486500000|2022-06-06 03:35:00|195300.7|195150.7|195317.3|195167.3|195330.8|195180.8|195287|195137|265
1654486800000|2022-06-06 03:40:00|195317.8|195167.8|195284.4|195134.4|195329.1|195179.1|195280.4|195130.4|302
1654487100000|2022-06-06 03:45:00|195284.3|195134.3|195292.7|195142.7|195305.9|195155.9|195278.4|195128.4|334
1654487400000|2022-06-06 03:50:00|195295.5|195145.5|195301.3|195151.3|195309.6|195159.6|195291.5|195141.5|318
1654487700000|2022-06-06 03:55:00|195299.9|195149.9|195305.7|195155.7|195314.7|195164.7|195292|195142|304
1654488000000|2022-06-06 04:00:00|195306.7|195156.7|195304.6|195154.6|195323.1|195173.1|195288.8|195138.8|363
1654488300000|2022-06-06 04:05:00|195305|195155|195308.5|195158.5|195328.2|195178.2|195298.8|195148.8|337
1654488600000|2022-06-06 04:10:00|195309.4|195159.4|195300.7|195150.7|195321.1|195171.1|195295.1|195145.1|443
1654488900000|2022-06-06 04:15:00|195301.8|195151.8|195291.8|195141.8|195305.4|195155.4|195283.4|195133.4|372
1654489200000|2022-06-06 04:20:00|195291.7|195141.7|195293.6|195143.6|195307.7|195157.7|195286.7|195136.7|264
1654489500000|2022-06-06 04:25:00|195292.8|195142.8|195279.9|195129.9|195297.5|195147.5|195264.2|195114.2|297
1654489800000|2022-06-06 04:30:00|195279.6|195129.6|195295.9|195145.9|195299.1|195149.1|195279.2|195129.2|295
1654490100000|2022-06-06 04:35:00|195295.6|195145.6|195286|195136|195304.8|195154.8|195281.5|195131.5|262
1654490400000|2022-06-06 04:40:00|195282.5|195132.5|195280.7|195130.7|195291.4|195141.4|195276.5|195126.5|264
1654490700000|2022-06-06 04:45:00|195281.4|195131.4|195282.1|195132.1|195293.1|195143.1|195261.8|195111.8|273
1654491000000|2022-06-06 04:50:00|195281.8|195131.8|195279.9|195129.9|195290|195140|195269|195119|196
1654491300000|2022-06-06 04:55:00|195281.6|195131.6|195276.6|195126.6|195287|195137|195265.9|195115.9|224
1654491600000|2022-06-06 05:00:00|195285|195135|195173.1|195023.1|195285.8|195135.8|195168|195018|498
1654491900000|2022-06-06 05:05:00|195171.8|195021.8|195162.6|195012.6|195182.4|195032.4|195144|194994|410
1654492200000|2022-06-06 05:10:00|195163.6|195013.6|195206.7|195056.7|195225.8|195075.8|195150.8|195000.8|498
1654492500000|2022-06-06 05:15:00|195206.1|195056.1|195242.1|195092.1|195243|195093|195204|195054|359
1654492800000|2022-06-06 05:20:00|195244.9|195094.9|195259.9|195109.9|195259.9|195109.9|195236.9|195086.9|295
1654493100000|2022-06-06 05:25:00|195259.1|195109.1|195276.5|195126.5|195312.2|195162.2|195257.2|195107.2|360
1654493400000|2022-06-06 05:30:00|195262.5|195112.5|195255.8|195105.8|195298.9|195148.9|195246.8|195096.8|387
1654493700000|2022-06-06 05:35:00|195256.9|195106.9|195227.5|195077.5|195265.4|195115.4|195212|195062|318
1654494000000|2022-06-06 05:40:00|195226|195076|195221.4|195071.4|195234.9|195084.9|195206.1|195056.1|342
1654494300000|2022-06-06 05:45:00|195220.3|195070.3|195217.7|195067.7|195243.8|195093.8|195204.9|195054.9|325
1654494600000|2022-06-06 05:50:00|195212.9|195062.9|195191.5|195041.5|195218.5|195068.5|195186.7|195036.7|454
1654494900000|2022-06-06 05:55:00|195191.4|195041.4|195206.3|195056.3|195216.9|195066.9|195177.6|195027.6|436
1654495200000|2022-06-06 06:00:00|195207.5|195057.5|195218.6|195068.6|195243.6|195113.5|195159|195009|523
1654495500000|2022-06-06 06:05:00|195218.5|195068.5|195287.3|195137.3|195322.1|195172.1|195218|195068|486
1654495800000|2022-06-06 06:10:00|195287.9|195137.9|195303.6|195153.6|195333.6|195183.6|195283.9|195133.9|519
1654496100000|2022-06-06 06:15:00|195318.9|195168.9|195320.6|195170.6|195372.8|195222.8|195304.5|195154.5|610
1654496400000|2022-06-06 06:20:00|195320.5|195170.5|195248.9|195098.9|195329.7|195179.7|195248.9|195098.9|400
1654496700000|2022-06-06 06:25:00|195244.6|195094.6|195233.8|195083.8|195293.1|195143.1|195226.7|195076.7|449
1654497000000|2022-06-06 06:30:00|195233.9|195083.9|195168.4|195018.4|195244.5|195094.5|195122.5|194972.5|590
1654497300000|2022-06-06 06:35:00|195171.5|195021.5|195133.7|194983.7|195186.2|195036.2|195128.5|194978.5|490
1654497600000|2022-06-06 06:40:00|195136.9|194986.9|195151.5|195001.5|195170|195020|195130.5|194980.5|496
1654497900000|2022-06-06 06:45:00|195151.1|195001.1|195167.7|195017.7|195189.3|195039.3|195130.9|194980.9|532
1654498200000|2022-06-06 06:50:00|195169.4|195019.4|195173|195023|195197.8|195047.8|195151.5|195001.5|490
1654498500000|2022-06-06 06:55:00|195174.3|195024.3|195140.9|194990.9|195186.2|195036.2|195122|194972|592
1654498800000|2022-06-06 07:00:00|195140.7|194990.7|195030|194980|195158.6|195008.6|195030|194922.5|603
1654499100000|2022-06-06 07:05:00|195032.5|194982.5|195098.5|194948.5|195116.7|194982.5|195027.9|194921.2|619
1654499400000|2022-06-06 07:10:00|195098.8|194948.8|195109.2|194959.2|195128.9|194978.9|195070.3|194920.3|631
1654499700000|2022-06-06 07:15:00|195109.7|194959.7|195102.5|194952.5|195111.7|194961.7|195072|194922|629
1654500000000|2022-06-06 07:20:00|195102.8|194952.8|195069.1|194919.1|195118.6|195019|195065.7|194915.7|537
1654500300000|2022-06-06 07:25:00|195068.6|194918.6|195103.9|194953.9|195110.5|194960.5|195068.6|194918.6|557
1654500600000|2022-06-06 07:30:00|195092.4|194942.4|195091.1|194941.1|195121.5|194989.4|195039.4|194921.4|532
1654500900000|2022-06-06 07:35:00|195088.4|194938.4|195079.9|194929.9|195100.4|194950.4|195067.8|194917.8|570
1654501200000|2022-06-06 07:40:00|195078.8|194928.8|195182.8|195032.8|195194.6|195044.6|195053.3|194903.3|586
1654501500000|2022-06-06 07:45:00|195190.2|195040.2|195114|194964|195206.6|195056.6|195100.7|194950.7|586
1654501800000|2022-06-06 07:50:00|195113.8|194963.8|195085|194935|195122.1|195011|195015.1|194916.3|616
1654502100000|2022-06-06 07:55:00|195086.6|194936.6|195074|194924|195128.3|194978.3|195060.7|194910.7|663
1654502400000|2022-06-06 08:00:00|195073.8|194923.8|195088.6|194938.6|195122|194983.9|195030.7|194897.4|683
1654502700000|2022-06-06 08:05:00|195088.3|194938.3|195078.6|194928.6|195118.3|194989.9|195024.3|194915.8|643
1654503000000|2022-06-06 08:10:00|195079.6|194929.6|195059.1|194909.1|195089.2|194961.6|195011.6|194888.3|696
1654503300000|2022-06-06 08:15:00|195060.3|194910.3|195066.7|194916.7|195093.6|194999.3|195041.6|194895|495
1654503600000|2022-06-06 08:20:00|195066.3|194916.3|195081.2|194931.2|195113.9|194963.9|195061.5|194911.5|487
1654503900000|2022-06-06 08:25:00|195081.6|194931.6|195078|194928|195098|194948|195075.8|194925.8|387
1654504200000|2022-06-06 08:30:00|195077.1|194927.1|195088.5|194938.5|195119|194969|195066.4|194916.4|577
1654504500000|2022-06-06 08:35:00|195109.3|194959.3|195077.3|194927.3|195110.8|194960.8|195070.6|194920.6|438
1654504800000|2022-06-06 08:40:00|195076.7|194926.7|195005|194855|195095.9|194945.9|194961.3|194847.4|458
1654505100000|2022-06-06 08:45:00|195006.3|194856.3|195023.5|194873.5|195050.2|194933|194954.2|194843.4|477
1654505400000|2022-06-06 08:50:00|195023.2|194873.2|194998.6|194848.6|195037|194887|194989.1|194839.1|355
1654505700000|2022-06-06 08:55:00|194998.1|194848.1|195051.9|194901.9|195051.9|194917.6|194963.1|194843|499
1654506000000|2022-06-06 09:00:00|195047.9|194897.9|194990.9|194840.9|195072.5|194961.4|194985.8|194835.8|533
1654506300000|2022-06-06 09:05:00|194992.3|194842.3|194989|194839|195029.9|194879.9|194970.9|194820.9|506
1654506600000|2022-06-06 09:10:00|194989.2|194839.2|195000.9|194850.9|195010.4|194860.4|194961.1|194811.1|444
1654506900000|2022-06-06 09:15:00|194995|194845|194961.5|194811.5|195005.5|194855.5|194952.7|194802.7|449
1654507200000|2022-06-06 09:20:00|194965.7|194815.7|194966.6|194816.6|195016.4|194866.4|194933.5|194783.5|582
1654507500000|2022-06-06 09:25:00|194965.2|194815.2|194991.3|194841.3|194996.3|194846.3|194937.6|194787.6|485
1654507800000|2022-06-06 09:30:00|194991.1|194841.1|194987.7|194837.7|195008|194858|194966.3|194816.3|499
1654508100000|2022-06-06 09:35:00|194988.2|194838.2|195084.4|194934.4|195086.1|194936.1|194954.2|194836|409
1654508400000|2022-06-06 09:40:00|195089.9|194939.9|195119.8|194969.8|195155.7|195028.7|195052.7|194931.6|513
1654508700000|2022-06-06 09:45:00|195119.9|194969.9|195087.7|194937.7|195142.1|195014.3|195064.3|194923.7|536
1654509000000|2022-06-06 09:50:00|195087.3|194937.3|195155.8|195005.8|195168.7|195018.7|195080.7|194930.7|535
1654509300000|2022-06-06 09:55:00|195155.2|195005.2|195074.4|194924.4|195155.2|195005.2|195052.4|194902.4|587
1654509600000|2022-06-06 10:00:00|195073.4|194923.4|195047.2|194897.2|195088.9|194938.9|195020.6|194870.6|614
1654509900000|2022-06-06 10:05:00|195047.6|194897.6|195088.3|194938.3|195098.5|194948.5|195034.8|194884.8|424
1654510200000|2022-06-06 10:10:00|195085.1|194935.1|195099.1|194949.1|195103.7|194953.7|195071|194921|410
1654510500000|2022-06-06 10:15:00|195096.2|194946.2|195023.4|194873.4|195137.5|195000.8|194957.7|194860.6|472
1654510800000|2022-06-06 10:20:00|195023.3|194873.3|194995.2|194845.2|195028.5|194886.5|194925.4|194803|435
1654511100000|2022-06-06 10:25:00|194994.9|194844.9|195013.4|194863.4|195039.1|194905|194950.9|194826.1|460
1654511400000|2022-06-06 10:30:00|195013.7|194863.7|195075.2|194925.2|195085.7|194935.7|194965.3|194858.5|461
1654511700000|2022-06-06 10:35:00|195076.2|194926.2|195087.4|194937.4|195133|194983|195073.7|194923.7|478
1654512000000|2022-06-06 10:40:00|195087.9|194937.9|195109.3|194959.3|195133.8|195034.6|195032.1|194932.4|460
1654512300000|2022-06-06 10:45:00|195112.7|194962.7|195115.2|194965.2|195125.6|195025.4|195061.2|194954.6|380
1654512600000|2022-06-06 10:50:00|195114.5|194964.5|195055|194905|195121|194971|195004.6|194902|454
1654512900000|2022-06-06 10:55:00|195047.2|194897.2|195024.8|194974.8|195094.5|194986.7|195003.8|194896.6|433
1654513200000|2022-06-06 11:00:00|195026.8|194976.8|195080.9|194930.9|195115.4|195009.7|195013|194914.7|522
1654513500000|2022-06-06 11:05:00|195081.2|194931.2|195079.5|194929.5|195116.8|195008.3|195039.3|194925.2|520
1654513800000|2022-06-06 11:10:00|195081.6|194931.6|195094.7|194944.7|195119.6|195007.5|195057.5|194909.9|477
1654514100000|2022-06-06 11:15:00|195094.6|194944.6|195003|194953|195118.6|195000.2|194974.9|194881.1|556
1654514400000|2022-06-06 11:20:00|195058.4|194908.4|194957.8|194807.8|195069.6|194966.2|194898.9|194794.4|551
1654514700000|2022-06-06 11:25:00|194957.7|194807.7|194947.7|194797.7|194998.8|194890.9|194900|194794.7|560
1654515000000|2022-06-06 11:30:00|194950.5|194800.5|194858.6|194808.6|194955.2|194855.2|194843.1|194752.8|531
1654515300000|2022-06-06 11:35:00|194858.7|194808.7|194883.4|194733.4|194896.9|194811.3|194804|194702.2|360
1654515600000|2022-06-06 11:40:00|194883.7|194733.7|194977.9|194827.9|194979.2|194877.9|194821.6|194718|448
1654515900000|2022-06-06 11:45:00|194976.8|194826.8|195035.7|194885.7|195042.6|194933.9|194927.8|194824.9|477
1654516200000|2022-06-06 11:50:00|195037.2|194887.2|195001.3|194851.3|195046.8|194958.9|194936.9|194837|472
1654516500000|2022-06-06 11:55:00|194999.9|194849.9|194914.9|194864.9|195004|194873|194894.7|194804|360
1654516800000|2022-06-06 12:00:00|194914.2|194864.2|194998.5|194948.5|195050|194955.6|194827.7|194727.1|655
1654517100000|2022-06-06 12:05:00|194999.1|194949.1|194981.8|194931.8|195064.4|194976.7|194948.2|194854.9|571
1654517400000|2022-06-06 12:10:00|195028.3|194878.3|194945.9|194895.9|195033.2|194936.8|194925.6|194836.4|502
1654517700000|2022-06-06 12:15:00|194943|194893|195042.3|194892.3|195055.7|194957.5|194924.1|194829.2|639
1654518000000|2022-06-06 12:20:00|194974.6|194924.6|195016.7|194966.7|195124.8|195033.8|194971.7|194873.5|695
1654518300000|2022-06-06 12:25:00|195015.2|194965.2|195057.1|195007.1|195119.3|195030.3|194995.5|194897.4|561
1654518600000|2022-06-06 12:30:00|195057.4|195007.4|195059.9|195009.9|195124.5|195038.5|195014.7|194909.6|602
1654518900000|2022-06-06 12:35:00|195057.3|195007.3|195119.1|194969.1|195135.1|195035.7|195047.6|194949.5|521
1654519200000|2022-06-06 12:40:00|195119.4|194969.4|195036.1|194986.1|195125.8|195034.9|195025.5|194930.3|553
1654519500000|2022-06-06 12:45:00|195035.8|194985.8|194960.4|194910.4|195095.6|194997.2|194938.2|194838.2|580
1654519800000|2022-06-06 12:50:00|194961.7|194911.7|195056.3|194906.3|195056.3|194955|194894|194795.6|567
1654520100000|2022-06-06 12:55:00|195006.9|194956.9|194947.3|194897.3|195079.5|194987.6|194935.1|194836.7|558
1654520400000|2022-06-06 13:00:00|194992.2|194842.2|194757.2|194707.2|195002|194904|194751.5|194643.2|706
1654520700000|2022-06-06 13:05:00|194805.3|194655.3|194768.5|194718.5|194852.8|194768.3|194746.6|194646.7|666
1654521000000|2022-06-06 13:10:00|194767.7|194717.7|194758.8|194708.8|194855.7|194760.1|194737.9|194638.5|663
1654521300000|2022-06-06 13:15:00|194759.9|194709.9|194882|194832|194931.9|194832.1|194737.5|194669.2|678
1654521600000|2022-06-06 13:20:00|194881.9|194831.9|194871.7|194821.7|194955.9|194854.6|194831.2|194752.3|578
1654521900000|2022-06-06 13:25:00|194871.5|194821.5|194923.9|194773.9|194941.3|194842.3|194851.4|194761.5|650
1654522200000|2022-06-06 13:30:00|194920.6|194770.6|194871.1|194821.1|194963.1|194866.2|194848.8|194761.1|859
1654522500000|2022-06-06 13:35:00|194921.4|194771.4|195029.8|194979.8|195077.5|195010.7|194872.1|194771.4|772
1654522800000|2022-06-06 13:40:00|195029.1|194979.1|194999.1|194949.1|195102.9|195000.8|194904.2|194816.2|819
1654523100000|2022-06-06 13:45:00|194994.1|194944.1|195037.2|194987.2|195111|195024.5|194987.3|194895.4|840
1654523400000|2022-06-06 13:50:00|195039.9|194989.9|195024.5|194974.5|195134.3|195036.2|195006.8|194911|870
1654523700000|2022-06-06 13:55:00|195025.5|194975.5|194959.8|194909.8|195091.8|194995.3|194935.7|194865|836
1654524000000|2022-06-06 14:00:00|194957.8|194907.8|194945.7|194895.7|195042|194949.6|194894.8|194809|765
1654524300000|2022-06-06 14:05:00|194946.4|194896.4|195001.6|194951.6|195051.4|194951.9|194925.8|194832|750
1654524600000|2022-06-06 14:10:00|195001.4|194951.4|195151.5|195101.5|195166.5|195103.8|194983.7|194885.4|775
1654524900000|2022-06-06 14:15:00|195156.1|195106.1|195306.3|195156.3|195380.1|195277|195150.7|195079.8|922
1654525200000|2022-06-06 14:20:00|195306.7|195156.7|195366.3|195316.3|195431.7|195334.2|195254.7|195156.7|776
1654525500000|2022-06-06 14:25:00|195365.7|195315.7|195434.9|195384.9|195486.5|195397.8|195357|195266|685
1654525800000|2022-06-06 14:30:00|195436.7|195386.7|195434.7|195384.7|195535.9|195446|195370.2|195292.7|796
1654526100000|2022-06-06 14:35:00|195485.1|195335.1|195471.8|195421.8|195566.6|195462.6|195394.3|195296.7|812
1654526400000|2022-06-06 14:40:00|195468.8|195418.8|195403.9|195353.9|195591.3|195506.4|195403.9|195339.7|838
1654526700000|2022-06-06 14:45:00|195402.9|195352.9|195275.8|195225.8|195500.7|195408.1|195235.1|195155|837
1654527000000|2022-06-06 14:50:00|195274.4|195224.4|195378.2|195228.2|195386.7|195286.9|195238.5|195141.7|851
1654527300000|2022-06-06 14:55:00|195376.5|195226.5|195606.3|195556.3|195757.7|195637.7|195316.1|195215.7|903
1654527600000|2022-06-06 15:00:00|195609.8|195559.8|195692.1|195642.1|195753|195655.2|195557.7|195467.3|829
1654527900000|2022-06-06 15:05:00|195742.3|195592.3|195788.7|195638.7|195812|195714.6|195536.7|195436.2|810
1654528200000|2022-06-06 15:10:00|195789|195639|195765.9|195715.9|195884.3|195785.6|195698.8|195591.8|851
1654528500000|2022-06-06 15:15:00|195767.5|195717.5|195927.1|195777.1|195939.2|195837.1|195707.4|195640.2|878
1654528800000|2022-06-06 15:20:00|195926.8|195776.8|195821.9|195771.9|195951.5|195847.8|195790.7|195693.9|874
1654529100000|2022-06-06 15:25:00|195822.6|195772.6|195912.2|195762.2|195924|195820.7|195774.1|195674.6|832
1654529400000|2022-06-06 15:30:00|195861.2|195811.2|195899.6|195749.6|195931.4|195839|195765.5|195676|805
1654529700000|2022-06-06 15:35:00|195857.1|195807.1|195946.1|195796.1|195948.7|195850.1|195792.6|195691|749
1654530000000|2022-06-06 15:40:00|195896.4|195846.4|195866.6|195816.6|196024.4|195920.9|195864.2|195767.4|691
1654530300000|2022-06-06 15:45:00|195867.8|195817.8|195877.2|195827.2|195923.4|195830.2|195746|195668.8|828
1654530600000|2022-06-06 15:50:00|195878.1|195828.1|195883.2|195833.2|195951.8|195851.9|195843|195742.9|700
1654530900000|2022-06-06 15:55:00|195881.7|195831.7|196033.5|195983.5|196068.2|195984.3|195865.9|195770|735
1654531200000|2022-06-06 16:00:00|196033.9|195983.9|196097.6|196047.6|196147.5|196047.6|195940.1|195847.5|811
1654531500000|2022-06-06 16:05:00|196100.2|196050.2|195971.6|195821.6|196151.3|196050.2|195903|195803.5|779
1654531800000|2022-06-06 16:10:00|195969.8|195819.8|196056.9|196006.9|196106.4|196010.9|195924|195817.5|695
1654532100000|2022-06-06 16:15:00|196052.1|196002.1|196141.2|195991.2|196159.5|196070|196015|195918.6|738
1654532400000|2022-06-06 16:20:00|196141.4|195991.4|196112.2|196062.2|196157|196071.2|196073.6|195975.8|668
1654532700000|2022-06-06 16:25:00|196113.3|196063.3|196084|196034|196147.1|196064.2|196019.7|195917.8|694
1654533000000|2022-06-06 16:30:00|196084.2|196034.2|196038.5|195988.5|196158.9|196068.7|196038.5|195957.6|691
1654533300000|2022-06-06 16:35:00|196041.4|195991.4|196004.1|195954.1|196100.3|196008|195974.2|195879.8|621
1654533600000|2022-06-06 16:40:00|196003.2|195953.2|195980.4|195830.4|196044.3|195961.7|195877.5|195788.9|699
1654533900000|2022-06-06 16:45:00|195929|195879|195896|195846|195983|195887.1|195874|195774.4|581
1654534200000|2022-06-06 16:50:00|195895.2|195845.2|196034.5|195884.5|196038.5|195939.6|195879.2|195778.7|594
1654534500000|2022-06-06 16:55:00|196034.8|195884.8|195993.9|195943.9|196091.1|195996|195976.8|195880.1|657
1654534800000|2022-06-06 17:00:00|195993.4|195943.4|196069.4|196019.4|196138.8|196044.3|195985.3|195888.7|625
1654535100000|2022-06-06 17:05:00|196068.8|196018.8|196026.3|195976.3|196128.2|196027.9|196015.9|195915.5|587
1654535400000|2022-06-06 17:10:00|196026.6|195976.6|196054|196004|196114|196019.6|196023.6|195923.8|582
1654535700000|2022-06-06 17:15:00|196052.7|196002.7|196086.4|195936.4|196119.4|196019.2|196012.2|195912.5|591
1654536000000|2022-06-06 17:20:00|196087.5|195937.5|196063.9|195913.9|196108|196037.3|195997.2|195897.5|535
1654536300000|2022-06-06 17:25:00|196063.7|195913.7|195991.8|195941.8|196064.6|195964.7|195985.8|195888.3|474
1654536600000|2022-06-06 17:30:00|195994.2|195944.2|195960.7|195910.7|196050|195947|195949.5|195849.3|590
1654536900000|2022-06-06 17:35:00|195960.4|195910.4|195934.6|195784.6|195991.5|195923.1|195854.8|195760.8|560
1654537200000|2022-06-06 17:40:00|195934.8|195784.8|195886.2|195836.2|195955.4|195858.6|195845.6|195748.9|582
1654537500000|2022-06-06 17:45:00|195886.6|195836.6|195920.4|195870.4|196040.2|195942.2|195834.8|195735.8|622
1654537800000|2022-06-06 17:50:00|195915|195865|196046.7|195896.7|196046.9|195947.5|195915|195816.9|531
1654538100000|2022-06-06 17:55:00|196046.4|195896.4|195976.9|195926.9|196057.9|195969.6|195974.2|195884.1|519
1654538400000|2022-06-06 18:00:00|195975.7|195925.7|195953.6|195903.6|196017.8|195926.3|195947.9|195846.2|501
1654538700000|2022-06-06 18:05:00|195953|195903|195935.3|195885.3|196008.7|195909|195925.4|195829.9|546
1654539000000|2022-06-06 18:10:00|195935.9|195885.9|196034.6|195984.6|196087.5|195989.6|195917|195815.2|602
1654539300000|2022-06-06 18:15:00|196034.4|195984.4|195990.9|195940.9|196087.4|195990.4|195986.7|195913.6|608
1654539600000|2022-06-06 18:20:00|195990.5|195940.5|196070.6|196020.6|196122.6|196048.1|195978.4|195881.9|599
1654539900000|2022-06-06 18:25:00|196070.5|196020.5|196152|196002|196188.1|196090.7|196033.4|195932.6|688
1654540200000|2022-06-06 18:30:00|196152.2|196002.2|196139.2|196089.2|196245.2|196145|196074.1|196002.2|603
1654540500000|2022-06-06 18:35:00|196137.9|196087.9|196225.9|196075.9|196294|196179.6|196117.2|196015.1|630
1654540800000|2022-06-06 18:40:00|196225|196075|196157.7|196007.7|196241.4|196129.1|196104.7|196005.6|606
1654541100000|2022-06-06 18:45:00|196157.3|196007.3|196108.5|196058.5|196167.5|196068.5|196059.7|195955|517
1654541400000|2022-06-06 18:50:00|196108.6|196058.6|196143.7|196093.7|196237.3|196138.1|196108.6|196015.3|582
1654541700000|2022-06-06 18:55:00|196144.4|196094.4|196163.2|196013.2|196198.8|196103.8|196100.5|196006.9|609
1654542000000|2022-06-06 19:00:00|196159.7|196009.7|196156|196006|196160.8|196062.1|196049.5|195961.6|627
1654542300000|2022-06-06 19:05:00|196156.4|196006.4|196077.5|196027.5|196164.2|196070.6|196064|195986.9|597
1654542600000|2022-06-06 19:10:00|196078.3|196028.3|196067.5|196017.5|196151.6|196063.2|196057.2|195965.5|537
1654542900000|2022-06-06 19:15:00|196067.7|196017.7|196100.5|196050.5|196161.3|196061.5|196025.4|195927.6|552
1654543200000|2022-06-06 19:20:00|196100.8|196050.8|196110.9|195960.9|196167.4|196059.6|196057.9|195955.5|520
1654543500000|2022-06-06 19:25:00|196111.1|195961.1|196018.7|195868.7|196128.7|196027.7|195958.6|195849.8|528
1654543800000|2022-06-06 19:30:00|196018.9|195868.9|195997.1|195847.1|196030.9|195931.7|195912.4|195833.1|508
1654544100000|2022-06-06 19:35:00|195996.9|195846.9|195953.3|195803.3|196037|195938.5|195887.4|195786.4|578
1654544400000|2022-06-06 19:40:00|195864.3|195814.3|195815.8|195765.8|195961.3|195861.5|195791|195685.7|610
1654544700000|2022-06-06 19:45:00|195814.9|195764.9|195844.2|195694.2|195916.6|195815.3|195792.2|195692.7|547
1654545000000|2022-06-06 19:50:00|195843.7|195693.7|195757.2|195707.2|195846.8|195736.5|195719.3|195637.5|707
1654545300000|2022-06-06 19:55:00|195756|195706|195784.7|195734.7|195853.3|195753.6|195734.3|195643.6|652
1654545600000|2022-06-06 20:00:00|195784.1|195734.1|195841.3|195691.3|195856.8|195746.9|195770.7|195670.5|515
1654545900000|2022-06-06 20:05:00|195839.5|195689.5|195852.8|195702.8|195858.2|195729.7|195779.7|195672.2|340
1654546200000|2022-06-06 20:10:00|195852.4|195702.4|195848.9|195698.9|195860.6|195748.7|195792.6|195690.5|389
1654546500000|2022-06-06 20:15:00|195849.6|195699.6|195917.1|195767.1|195920.2|195818.2|195795.7|195692.1|394
1654546800000|2022-06-06 20:20:00|195917.9|195767.9|195894.6|195744.6|195917.9|195800.3|195842.3|195738.4|344
1654547100000|2022-06-06 20:25:00|195897.4|195747.4|195890|195740|195897.7|195796.8|195835.3|195732.2|274
1654547400000|2022-06-06 20:30:00|195891.6|195741.6|195893.3|195743.3|195895.3|195794.9|195829.2|195722.6|279
1654547700000|2022-06-06 20:35:00|195893.2|195743.2|195897.5|195747.5|195928.3|195826.5|195842.4|195735.2|305
1654548000000|2022-06-06 20:40:00|195897.9|195747.9|195912.7|195762.7|195915|195805.6|195841.6|195735.7|510
1654548300000|2022-06-06 20:45:00|195912.6|195762.6|195890.6|195740.6|195917.1|195767.1|195879.6|195729.6|328
1654548600000|2022-06-06 20:50:00|195893.3|195743.3|195894.9|195744.9|195899.7|195749.7|195874.3|195724.3|282
1654548900000|2022-06-06 20:55:00|195895.7|195745.7|195755.9|195445.9|195943.6|195760.6|195755.9|195445.9|402
1654549200000|2022-06-06 21:00:00|195776.9|195466.9|195883.3|195573.3|195893.4|195583.4|195720.3|195410.3|78
1654549500000|2022-06-06 21:05:00|195889.1|195579.1|195870|195560|195898.9|195588.9|195831.6|195521.6|259
1654549800000|2022-06-06 21:10:00|195863.6|195553.6|195905.6|195595.6|195937.2|195627.2|195842.1|195532.1|447
1654550100000|2022-06-06 21:15:00|195861.4|195551.4|195884.9|195574.9|195918.1|195608.1|195824.5|195514.5|292
1654550400000|2022-06-06 21:20:00|195882.4|195572.4|195906.9|195596.9|195929.6|195619.6|195820.1|195510.1|231
1654550700000|2022-06-06 21:25:00|195860.9|195550.9|195887.7|195577.7|195910|195600|195794.2|195484.2|221
1654551000000|2022-06-06 21:30:00|195902.1|195592.1|195849.3|195539.3|195908.7|195598.7|195750.4|195440.4|134
1654551300000|2022-06-06 21:35:00|195904.9|195594.9|195882.8|195572.8|195908.3|195598.3|195765.3|195455.3|113
1654551600000|2022-06-06 21:40:00|195882.1|195572.1|195854.4|195544.4|195928.1|195618.1|195788.7|195478.7|121
1654551900000|2022-06-06 21:45:00|195829.4|195519.4|195852.3|195542.3|195915.8|195605.8|195774.7|195464.7|189
1654552200000|2022-06-06 21:50:00|195859.2|195549.2|195910.7|195600.7|195939.5|195629.5|195785.5|195475.5|185
1654552500000|2022-06-06 21:55:00|195906.4|195596.4|195854.1|195544.1|195911.3|195601.3|195761.7|195451.7|214
1654552800000|2022-06-06 22:00:00|195791.1|195481.1|195797.4|195647.4|195906.7|195679.3|195759.6|195449.6|464
1654553100000|2022-06-06 22:05:00|195798.3|195648.3|195797.8|195647.8|195876.2|195653.1|195747.7|195565.6|295
1654553400000|2022-06-06 22:10:00|195797.6|195647.6|195797.9|195647.9|195804|195654|195791.5|195641.5|222
1654553700000|2022-06-06 22:15:00|195798.2|195648.2|195797.1|195647.1|195807|195657|195791|195641|242
1654554000000|2022-06-06 22:20:00|195796.9|195646.9|195796.2|195646.2|195800.6|195650.6|195750.9|195600.9|266
1654554300000|2022-06-06 22:25:00|195795.8|195645.8|195792.9|195642.9|195805.6|195655.6|195780.3|195630.3|281
1654554600000|2022-06-06 22:30:00|195797.8|195647.8|195796|195646|195814.6|195664.6|195782.7|195632.7|339
1654554900000|2022-06-06 22:35:00|195786.2|195636.2|195781.9|195631.9|195815.6|195665.6|195772.8|195622.8|643
1654555200000|2022-06-06 22:40:00|195794.7|195644.7|195795.4|195645.4|195819.5|195669.5|195770|195620|626
1654555500000|2022-06-06 22:45:00|195820.3|195670.3|195801.3|195651.3|195832.3|195682.3|195768.3|195618.3|652
1654555800000|2022-06-06 22:50:00|195791.8|195641.8|195802.3|195652.3|195824.8|195674.8|195772.5|195622.5|652
1654556100000|2022-06-06 22:55:00|195801.1|195651.1|195789.8|195639.8|195811.4|195661.4|195773.8|195623.8|649
1654556400000|2022-06-06 23:00:00|195786.3|195636.3|195835.6|195685.6|195848.9|195698.9|195778.7|195628.7|694
1654556700000|2022-06-06 23:05:00|195836.3|195686.3|195845.9|195695.9|195861.1|195711.1|195816.5|195666.5|690
1654557000000|2022-06-06 23:10:00|195843.4|195693.4|195842.8|195692.8|195890.6|195740.6|195827.8|195677.8|710
1654557300000|2022-06-06 23:15:00|195841.9|195691.9|195847.7|195697.7|195875.7|195725.7|195828.2|195678.2|670
1654557600000|2022-06-06 23:20:00|195856.6|195706.6|195953.4|195803.4|195963.1|195813.1|195839.1|195689.1|734
1654557900000|2022-06-06 23:25:00|195941.7|195791.7|195973.8|195823.8|195992.9|195842.9|195935.2|195785.2|713
1654558200000|2022-06-06 23:30:00|195966.8|195816.8|195947|195797|195967.7|195817.7|195900.8|195750.8|728
1654558500000|2022-06-06 23:35:00|195941.7|195791.7|195942.8|195792.8|195965.8|195815.8|195925.3|195775.3|680
1654558800000|2022-06-06 23:40:00|195943.2|195793.2|195875.7|195725.7|195957.3|195807.3|195870.9|195720.9|734
1654559100000|2022-06-06 23:45:00|195876|195726|195773.2|195623.2|195877.1|195727.1|195757.8|195607.8|732
1654559400000|2022-06-06 23:50:00|195772.6|195622.6|195784.6|195634.6|195811.9|195661.9|195759.3|195609.3|698
1654559700000|2022-06-06 23:55:00|195785|195635|195786.4|195636.4|195802.7|195652.7|195746.7|195596.7|694
1654560000000|2022-06-07 00:00:00|195790|195640|195880.5|195730.5|195889.4|195739.4|195783.8|195633.8|786
1654560300000|2022-06-07 00:05:00|195873.5|195723.5|195848.2|195698.2|195930.6|195780.6|195817.2|195667.2|810
1654560600000|2022-06-07 00:10:00|195847.6|195697.6|195874.5|195724.5|195893.3|195743.3|195839.4|195689.4|783
1654560900000|2022-06-07 00:15:00|195866.2|195716.2|195817.2|195667.2|195907|195757|195806.1|195656.1|768
1654561200000|2022-06-07 00:20:00|195817.9|195667.9|195875.2|195725.2|195902.9|195752.9|195796.8|195646.8|743
1654561500000|2022-06-07 00:25:00|195875.6|195725.6|195845.1|195695.1|195907.6|195757.6|195836.8|195686.8|756
1654561800000|2022-06-07 00:30:00|195845.5|195695.5|195887.8|195737.8|195898.5|195748.5|195834.4|195684.4|740
1654562100000|2022-06-07 00:35:00|195888.4|195738.4|195773.7|195623.7|195899.9|195749.9|195756.6|195606.6|766
1654562400000|2022-06-07 00:40:00|195773.2|195623.2|195739|195589|195793|195643|195718.1|195568.1|723
1654562700000|2022-06-07 00:45:00|195739.1|195589.1|195699.9|195549.9|195748|195598|195691.4|195541.4|748
1654563000000|2022-06-07 00:50:00|195691.3|195541.3|195750.1|195600.1|195806|195656|195685.9|195535.9|794
1654563300000|2022-06-07 00:55:00|195759|195609|195740.3|195590.3|195778.4|195628.4|195726.2|195576.2|861
1654563600000|2022-06-07 01:00:00|195740.5|195590.5|195748.2|195598.2|195763|195613|195721.4|195571.4|789
1654563900000|2022-06-07 01:05:00|195746.8|195596.8|195746.1|195596.1|195763.9|195613.9|195705.5|195555.5|796
1654564200000|2022-06-07 01:10:00|195740.3|195590.3|195751.2|195601.2|195796.6|195646.6|195721.1|195571.1|777
1654564500000|2022-06-07 01:15:00|195740.3|195590.3|195764|195614|195819|195669|195737.4|195587.4|870
1654564800000|2022-06-07 01:20:00|195764.7|195614.7|195696.2|195546.2|195787.9|195637.9|195679.2|195529.2|880
1654565100000|2022-06-07 01:25:00|195681.4|195531.4|195899.2|195749.2|195915.1|195765.1|195681.4|195531.4|919
1654565400000|2022-06-07 01:30:00|195898.5|195748.5|195852.7|195702.7|195953.8|195803.8|195847.4|195697.4|926
1654565700000|2022-06-07 01:35:00|195863.9|195713.9|195769.3|195619.3|195872.4|195722.4|195765.7|195615.7|837
1654566000000|2022-06-07 01:40:00|195780.4|195630.4|195676.1|195526.1|195799.5|195649.5|195657.5|195507.5|858
1654566300000|2022-06-07 01:45:00|195682.4|195532.4|195613.1|195463.1|195693.5|195543.5|195565.6|195415.6|831
1654566600000|2022-06-07 01:50:00|195608.3|195458.3|195593.3|195443.3|195654.4|195504.4|195573.2|195423.2|840
1654566900000|2022-06-07 01:55:00|195587.9|195437.9|195562.2|195412.2|195634.7|195484.7|195543.6|195393.6|814
1654567200000|2022-06-07 02:00:00|195563.6|195413.6|195627.4|195477.4|195645.1|195495.1|195548.2|195398.2|797
1654567500000|2022-06-07 02:05:00|195627.8|195477.8|195669.2|195519.2|195673.4|195523.4|195598.5|195448.5|832
1654567800000|2022-06-07 02:10:00|195676.7|195526.7|195714.2|195564.2|195773.3|195623.3|195665.5|195515.5|834
1654568100000|2022-06-07 02:15:00|195719.5|195569.5|195756.1|195606.1|195819.8|195669.8|195695.6|195545.6|801
1654568400000|2022-06-07 02:20:00|195756|195606|195695.8|195545.8|195760.7|195610.7|195689|195539|841
1654568700000|2022-06-07 02:25:00|195700.2|195550.2|195721.8|195571.8|195732.8|195582.8|195668.9|195518.9|928
1654569000000|2022-06-07 02:30:00|195730.8|195580.8|195763.3|195613.3|195769.7|195619.7|195699.4|195549.4|788
1654569300000|2022-06-07 02:35:00|195753.7|195603.7|195750.4|195600.4|195765.7|195615.7|195729.3|195579.3|810
1654569600000|2022-06-07 02:40:00|195755.4|195605.4|195750.8|195600.8|195769.4|195619.4|195732.6|195582.6|755
1654569900000|2022-06-07 02:45:00|195748.4|195598.4|195786.1|195636.1|195816|195666|195705.5|195593.6|788
1654570200000|2022-06-07 02:50:00|195786|195636|195593.3|195443.3|195794.5|195644.5|195585.6|195435.6|829
1654570500000|2022-06-07 02:55:00|195594.4|195444.4|195623.5|195473.5|195683.9|195533.9|195594.4|195444.4|851
1654570800000|2022-06-07 03:00:00|195622.1|195472.1|195612|195462|195650.5|195500.5|195607.9|195457.9|758
1654571100000|2022-06-07 03:05:00|195615.1|195465.1|195543.8|195393.8|195637.8|195487.8|195530.8|195380.8|726
1654571400000|2022-06-07 03:10:00|195550.3|195400.3|195513.1|195363.1|195579.1|195429.1|195507.6|195357.6|823
1654571700000|2022-06-07 03:15:00|195526.1|195376.1|195509.2|195359.2|195553.7|195403.7|195478.9|195328.9|850
1654572000000|2022-06-07 03:20:00|195518.5|195368.5|195516.4|195366.4|195549.7|195399.7|195493.8|195343.8|793
1654572300000|2022-06-07 03:25:00|195510.6|195360.6|195500|195350|195528.8|195378.8|195480.9|195330.9|804
1654572600000|2022-06-07 03:30:00|195511.2|195361.2|195487.9|195337.9|195519.4|195369.4|195476.5|195326.5|775
1654572900000|2022-06-07 03:35:00|195495.6|195345.6|195496.6|195346.6|195526.6|195376.6|195475.6|195325.6|785
1654573200000|2022-06-07 03:40:00|195505|195355|195494.8|195344.8|195517.4|195367.4|195480.9|195330.9|783
1654573500000|2022-06-07 03:45:00|195498.3|195348.3|195487.5|195337.5|195516.2|195366.2|195481.7|195331.7|781
1654573800000|2022-06-07 03:50:00|195513.7|195363.7|195449.1|195299.1|195516.1|195366.1|195443.1|195293.1|754
1654574100000|2022-06-07 03:55:00|195450.4|195300.4|195474.6|195324.6|195496.7|195346.7|195430.3|195280.3|808
1654574400000|2022-06-07 04:00:00|195475.7|195325.7|195572.4|195422.4|195574.5|195424.5|195470.4|195320.4|816
1654574700000|2022-06-07 04:05:00|195557.3|195407.3|195556.4|195406.4|195572.3|195422.3|195533.3|195383.3|816
1654575000000|2022-06-07 04:10:00|195569.6|195419.6|195587.2|195437.2|195649.7|195499.7|195556.2|195406.2|786
1654575300000|2022-06-07 04:15:00|195580.5|195430.5|195597.1|195447.1|195604.8|195454.8|195579.1|195429.1|801
1654575600000|2022-06-07 04:20:00|195593.9|195443.9|195521.9|195371.9|195601|195451|195501.7|195351.7|788
1654575900000|2022-06-07 04:25:00|195518.3|195368.3|195484.1|195334.1|195538.8|195388.8|195455|195305|828
1654576200000|2022-06-07 04:30:00|195486.3|195336.3|195476.7|195326.7|195490.7|195340.7|195359.4|195209.4|1029
1654576500000|2022-06-07 04:35:00|195464.2|195314.2|195589.7|195439.7|195603.9|195453.9|195439.9|195289.9|891
1654576800000|2022-06-07 04:40:00|195591.1|195441.1|195596.7|195446.7|195610.4|195460.4|195542.5|195392.5|948
1654577100000|2022-06-07 04:45:00|195586.6|195436.6|195626.7|195476.7|195691|195541|195583.4|195433.4|967
1654577400000|2022-06-07 04:50:00|195618.2|195468.2|195548.6|195398.6|195636.1|195486.1|195531.6|195381.6|926
1654577700000|2022-06-07 04:55:00|195547.8|195397.8|195677.4|195527.4|195690.8|195540.8|195528.1|195378.1|919
1654578000000|2022-06-07 05:00:00|195675.5|195525.5|195689.5|195539.5|195713.7|195563.7|195636.5|195486.5|917
1654578300000|2022-06-07 05:05:00|195685.2|195535.2|195806.1|195656.1|195846.2|195696.2|195683.6|195533.6|996
1654578600000|2022-06-07 05:10:00|195803.5|195653.5|195797.9|195647.9|195840.5|195690.5|195751.4|195601.4|931
1654578900000|2022-06-07 05:15:00|195792.5|195642.5|195719.2|195569.2|195825.1|195675.1|195684.8|195534.8|931
1654579200000|2022-06-07 05:20:00|195713.9|195563.9|195804|195654|195806.9|195656.9|195673.8|195523.8|910
1654579500000|2022-06-07 05:25:00|195797.5|195647.5|195745.2|195595.2|195826.5|195676.5|195737|195587|963
1654579800000|2022-06-07 05:30:00|195746.1|195596.1|195699.1|195549.1|195761.7|195611.7|195637.1|195487.1|887
1654580100000|2022-06-07 05:35:00|195699.7|195549.7|195733.9|195583.9|195759.8|195609.8|195674|195524|885
1654580400000|2022-06-07 05:40:00|195727.3|195577.3|195765.5|195615.5|195765.5|195615.5|195710.2|195560.2|902
1654580700000|2022-06-07 05:45:00|195768.9|195618.9|195711.9|195561.9|195801.5|195651.5|195673.7|195523.7|893
1654581000000|2022-06-07 05:50:00|195707.2|195557.2|195822.9|195672.9|195822.9|195672.9|195684.9|195534.9|882
1654581300000|2022-06-07 05:55:00|195828.7|195678.7|195821.7|195671.7|195848.3|195698.3|195740.4|195590.4|962
1654581600000|2022-06-07 06:00:00|195822.8|195672.8|195763.8|195613.8|195832.5|195682.5|195718.4|195568.4|934
1654581900000|2022-06-07 06:05:00|195761.5|195611.5|195728.1|195578.1|195794.2|195644.2|195687.8|195537.8|948
1654582200000|2022-06-07 06:10:00|195723.8|195573.8|195827.7|195677.7|195838.6|195688.6|195697.5|195547.5|903
1654582500000|2022-06-07 06:15:00|195828.2|195678.2|195719.2|195569.2|195844.9|195694.9|195701.2|195551.2|941
1654582800000|2022-06-07 06:20:00|195724.7|195574.7|195678|195528|195724.7|195574.7|195627.3|195477.3|937
1654583100000|2022-06-07 06:25:00|195668.4|195518.4|195700.4|195550.4|195710.4|195560.4|195619|195469|936
1654583400000|2022-06-07 06:30:00|195707.9|195557.9|195795.3|195645.3|195814|195664|195690.3|195540.3|870
1654583700000|2022-06-07 06:35:00|195792.9|195642.9|195734.5|195584.5|195793.3|195643.3|195686.1|195536.1|889
1654584000000|2022-06-07 06:40:00|195734.6|195584.6|195678.6|195528.6|195771.2|195621.2|195664.7|195514.7|907
1654584300000|2022-06-07 06:45:00|195683.3|195533.3|195717|195567|195742.3|195607.6|195645.9|195527.8|963
1654584600000|2022-06-07 06:50:00|195721.4|195571.4|195752.6|195602.6|195752.6|195603|195628.8|195478.8|966
1654584900000|2022-06-07 06:55:00|195743|195593|195761.5|195611.5|195809.5|195680.4|195726.8|195592.3|881
1654585200000|2022-06-07 07:00:00|195769.3|195619.3|195747.8|195597.8|195793.5|195643.5|195711.4|195561.4|1010
1654585500000|2022-06-07 07:05:00|195752.2|195602.2|195674.6|195524.6|195765.4|195615.4|195640.9|195490.9|1013
1654585800000|2022-06-07 07:10:00|195672|195522|195626.5|195476.5|195691.2|195541.2|195618.1|195468.1|963
1654586100000|2022-06-07 07:15:00|195625|195475|195635.6|195485.6|195652.5|195502.5|195566.2|195416.2|926
1654586400000|2022-06-07 07:20:00|195645.4|195495.4|195629.5|195479.5|195681.4|195531.4|195615.3|195465.3|937
1654586700000|2022-06-07 07:25:00|195624.4|195474.4|195679.2|195529.2|195695.9|195545.9|195605.5|195455.5|942
1654587000000|2022-06-07 07:30:00|195685|195535|195609.8|195459.8|195697|195547|195524.8|195374.8|978
1654587300000|2022-06-07 07:35:00|195611.9|195461.9|195604.5|195454.5|195629.5|195479.5|195584.7|195434.7|889
1654587600000|2022-06-07 07:40:00|195604.1|195454.1|195575.3|195425.3|195619|195469|195553.5|195403.5|914
1654587900000|2022-06-07 07:45:00|195569.1|195419.1|195568.2|195418.2|195599.9|195449.9|195519.4|195369.4|904
1654588200000|2022-06-07 07:50:00|195563.8|195413.8|195610.3|195460.3|195625.9|195475.9|195563.5|195413.5|908
1654588500000|2022-06-07 07:55:00|195605|195455|195532.9|195382.9|195609.5|195459.5|195512.8|195362.8|737
1654588800000|2022-06-07 08:00:00|195526.9|195376.9|195465.1|195315.1|195536.8|195386.8|195434.4|195284.4|650
1654589100000|2022-06-07 08:05:00|195460.7|195310.7|195427.9|195277.9|195481.1|195331.1|195398.8|195248.8|635
1654589400000|2022-06-07 08:10:00|195424.3|195274.3|195407.2|195257.2|195455.7|195311.4|195361.4|195226|565
1654589700000|2022-06-07 08:15:00|195407.4|195257.4|195493.6|195343.6|195515.1|195365.1|195380.6|195230.6|682
1654590000000|2022-06-07 08:20:00|195493.5|195343.5|195487.9|195337.9|195523.8|195373.8|195482|195332|595
1654590300000|2022-06-07 08:25:00|195488|195338|195491.9|195341.9|195494.8|195344.8|195438|195288|470
1654590600000|2022-06-07 08:30:00|195494.6|195344.6|195396.2|195246.2|195497.6|195347.6|195374.5|195224.5|535
1654590900000|2022-06-07 08:35:00|195397.9|195247.9|195371|195221|195408.1|195258.1|195353.5|195203.5|355
1654591200000|2022-06-07 08:40:00|195364.5|195214.5|195367|195217|195412.9|195262.9|195354.2|195204.2|543
1654591500000|2022-06-07 08:45:00|195366.6|195216.6|195340.8|195190.8|195380.5|195230.5|195316|195166|569
1654591800000|2022-06-07 08:50:00|195339.3|195189.3|195373.7|195223.7|195417.7|195267.7|195339.3|195189.3|637
1654592100000|2022-06-07 08:55:00|195368.6|195218.6|195498.2|195348.2|195521.8|195371.8|195368.6|195218.6|810
1654592400000|2022-06-07 09:00:00|195498.6|195348.6|195599.2|195449.2|195654.7|195504.7|195492.9|195342.9|854
1654592700000|2022-06-07 09:05:00|195599.5|195449.5|195525.7|195375.7|195602.5|195452.5|195519.7|195369.7|657
1654593000000|2022-06-07 09:10:00|195525.9|195375.9|195498.3|195348.3|195544.6|195394.6|195484.3|195334.3|522
1654593300000|2022-06-07 09:15:00|195498.8|195348.8|195402.9|195252.9|195509|195359|195388.8|195238.8|544
1654593600000|2022-06-07 09:20:00|195403.6|195253.6|195387.1|195237.1|195415.1|195265.1|195370.7|195220.7|478
1654593900000|2022-06-07 09:25:00|195385.3|195235.3|195388.7|195238.7|195396.4|195246.4|195356.2|195206.2|595
1654594200000|2022-06-07 09:30:00|195387.6|195237.6|195298.9|195148.9|195409.4|195259.4|195290|195140|564
1654594500000|2022-06-07 09:35:00|195297.8|195147.8|195451|195301|195451|195301|195296|195147.8|582
1654594800000|2022-06-07 09:40:00|195471|195321|195495.7|195345.7|195530.9|195380.9|195462|195312|469
1654595100000|2022-06-07 09:45:00|195495.9|195345.9|195362.9|195212.9|195514.7|195364.7|195361.6|195211.6|497
1654595400000|2022-06-07 09:50:00|195363.5|195213.5|195414.9|195264.9|195429.5|195279.5|195361.6|195211.6|468
1654595700000|2022-06-07 09:55:00|195415.3|195265.3|195364|195214|195427.7|195277.7|195363.7|195213.7|587
1654596000000|2022-06-07 10:00:00|195363.1|195213.1|195333.9|195183.9|195382.9|195232.9|195297.1|195147.1|710
1654596300000|2022-06-07 10:05:00|195334.1|195184.1|195343|195193|195347.4|195197.4|195301.9|195151.9|615
1654596600000|2022-06-07 10:10:00|195342.6|195192.6|195336.4|195186.4|195373.2|195223.2|195332.3|195182.3|454
1654596900000|2022-06-07 10:15:00|195338.8|195188.8|195373.2|195223.2|195378.8|195228.8|195338.8|195188.8|498
1654597200000|2022-06-07 10:20:00|195373.3|195223.3|195344.3|195194.3|195381.2|195231.2|195339|195189|450
1654597500000|2022-06-07 10:25:00|195344.9|195194.9|195340.2|195190.2|195353.7|195203.7|195291.7|195141.7|508
1654597800000|2022-06-07 10:30:00|195343.1|195193.1|195271.8|195121.8|195348.8|195198.8|195233.2|195083.2|651
1654598100000|2022-06-07 10:35:00|195271.3|195121.3|195222.9|195072.9|195271.3|195121.3|195192.2|195042.2|630
1654598400000|2022-06-07 10:40:00|195222.4|195072.4|195336.2|195186.2|195341|195191|195203.3|195053.3|587
1654598700000|2022-06-07 10:45:00|195335.8|195185.8|195251|195101|195345.3|195216.5|195217.3|195067.3|590
1654599000000|2022-06-07 10:50:00|195250.7|195100.7|195257.3|195107.3|195261.1|195111.1|195220.3|195070.3|575
1654599300000|2022-06-07 10:55:00|195257|195107|195311|195161|195340.4|195190.4|195180.8|195030.8|719
1654599600000|2022-06-07 11:00:00|195307.7|195157.7|195328.9|195178.9|195368.8|195218.8|195265.9|195153.2|747
1654599900000|2022-06-07 11:05:00|195329|195179|195342.4|195192.4|195354.5|195204.5|195310.7|195160.7|590
1654600200000|2022-06-07 11:10:00|195341.9|195191.9|195385.6|195235.6|195448.1|195298.1|195341.6|195191.6|768
1654600500000|2022-06-07 11:15:00|195385.8|195235.8|195344|195194|195427.1|195286.6|195328.8|195192.3|734
1654600800000|2022-06-07 11:20:00|195344.1|195194.1|195343.6|195193.6|195384.1|195234.1|195292.1|195142.1|703
1654601100000|2022-06-07 11:25:00|195343.7|195193.7|195425.7|195275.7|195467|195317|195342.1|195192.1|627
1654601400000|2022-06-07 11:30:00|195425.8|195275.8|195462.3|195312.3|195480|195372.7|195382.5|195270.9|671
1654601700000|2022-06-07 11:35:00|195461.9|195311.9|195566.2|195416.2|195567.5|195417.5|195412|195305.9|663
1654602000000|2022-06-07 11:40:00|195566|195416|195500.8|195350.8|195594.6|195455.5|195499.2|195349.2|747
1654602300000|2022-06-07 11:45:00|195501.5|195351.5|195409.1|195259.1|195501.5|195366.9|195400.1|195250.1|670
1654602600000|2022-06-07 11:50:00|195410|195260|195638.4|195488.4|195646.9|195535.6|195370.2|195258|716
1654602900000|2022-06-07 11:55:00|195638.3|195488.3|195619.9|195469.9|195652.2|195550.5|195558.1|195466.7|558
1654603200000|2022-06-07 12:00:00|195619.5|195469.5|195735.9|195585.9|195776.2|195672|195563.5|195460.3|789
1654603500000|2022-06-07 12:05:00|195735.8|195585.8|195655.6|195505.6|195765.8|195633.9|195586.8|195482.7|619
1654603800000|2022-06-07 12:10:00|195655.9|195505.9|195621.5|195471.5|195675.8|195536.4|195549|195450.4|691
1654604100000|2022-06-07 12:15:00|195622.6|195472.6|195767.8|195617.8|195783.1|195661.8|195598.7|195457.6|737
1654604400000|2022-06-07 12:20:00|195760.2|195610.2|195693.8|195543.8|195830.4|195720.5|195654.3|195504.3|870
1654604700000|2022-06-07 12:25:00|195694.3|195544.3|195618.5|195468.5|195723.7|195573.7|195583.1|195453.9|830
1654605000000|2022-06-07 12:30:00|195616.9|195466.9|195729.3|195579.3|195758.1|195656.8|195616.1|195466.1|807
1654605300000|2022-06-07 12:35:00|195729.9|195579.9|195691.2|195541.2|195781.7|195662.9|195600.1|195495.7|887
1654605600000|2022-06-07 12:40:00|195691.4|195541.4|195688.8|195538.8|195754.5|195622|195627|195517|736
1654605900000|2022-06-07 12:45:00|195687.3|195537.3|195836|195686|195840.1|195738.1|195650.7|195537.2|830
1654606200000|2022-06-07 12:50:00|195833.9|195683.9|195919.1|195769.1|195930.3|195833|195758.5|195656.1|858
1654606500000|2022-06-07 12:55:00|195918.7|195768.7|196053.1|195903.1|196058.7|195937.7|195846.8|195743|851
1654606800000|2022-06-07 13:00:00|196042.9|195892.9|195859.3|195709.3|196057.8|195931.7|195769.9|195643.4|936
1654607100000|2022-06-07 13:05:00|195861.1|195711.1|195918.1|195768.1|195977.9|195878.2|195777.5|195666.1|906
1654607400000|2022-06-07 13:10:00|195914.7|195764.7|196110.4|195960.4|196150.9|196048|195859|195759.5|827
1654607700000|2022-06-07 13:15:00|196110|195960|196097.9|196047.9|196149.8|196066|195928.7|195838.1|842
1654608000000|2022-06-07 13:20:00|196097.1|196047.1|196105|195955|196142|196047.2|195956.9|195858.4|828
1654608300000|2022-06-07 13:25:00|196053.6|196003.6|195933.1|195883.1|196102.1|196005.2|195919.3|195827.8|700
1654608600000|2022-06-07 13:30:00|195929.8|195879.8|195874.8|195824.8|196060.3|195910.3|195863.7|195763.2|966
1654608900000|2022-06-07 13:35:00|195874.9|195824.9|196099.6|195949.6|196105.2|195957.5|195832.5|195730|940
1654609200000|2022-06-07 13:40:00|196102|195952|196160.2|196010.2|196167.7|196039.3|195979.7|195872.4|954
1654609500000|2022-06-07 13:45:00|196106.9|196056.9|195876.2|195826.2|196167.6|196070.3|195874.9|195770.9|973
1654609800000|2022-06-07 13:50:00|195876|195826|195913.3|195763.3|195930.3|195830.4|195702.5|195588.3|979
1654610100000|2022-06-07 13:55:00|195912.9|195762.9|195952.2|195802.2|196024.1|195909.3|195816.1|195717.1|850
1654610400000|2022-06-07 14:00:00|195951.2|195801.2|196168.1|196018.1|196242.6|196124.5|195830.9|195731.4|1011
1654610700000|2022-06-07 14:05:00|196171.4|196021.4|196290.7|196140.7|196320.5|196189|196139.6|195989.9|1043
1654611000000|2022-06-07 14:10:00|196292.2|196142.2|196290.5|196140.5|196406.2|196304.4|196225.9|196119|971
1654611300000|2022-06-07 14:15:00|196293.7|196143.7|196244.9|196094.9|196436.7|196330|196229.9|196091.4|968
1654611600000|2022-06-07 14:20:00|196245.5|196095.5|195980.4|195830.4|196249.1|196105.8|195915.5|195813.8|824
1654611900000|2022-06-07 14:25:00|195979.1|195829.1|195885.3|195735.3|196041.3|195941.8|195832.9|195720.2|849
1654612200000|2022-06-07 14:30:00|195885.9|195735.9|195805|195655|195977.1|195871.6|195754.7|195651.5|916
1654612500000|2022-06-07 14:35:00|195803.9|195653.9|195713.2|195563.2|195826.8|195721.3|195594.7|195480.3|925
1654612800000|2022-06-07 14:40:00|195715.7|195565.7|195640.4|195490.4|195715.7|195624.6|195564|195449.4|1007
1654613100000|2022-06-07 14:45:00|195639.9|195489.9|195626.2|195476.2|195732.6|195617.5|195528.1|195404.8|997
1654613400000|2022-06-07 14:50:00|195625.8|195475.8|195651.6|195501.6|195687.6|195589|195522.1|195421|884
1654613700000|2022-06-07 14:55:00|195651.3|195501.3|195804.9|195654.9|195901.5|195758|195583|195482.2|910
1654614000000|2022-06-07 15:00:00|195807.6|195657.6|195957.8|195807.8|195982.1|195874|195765.6|195657.6|915
1654614300000|2022-06-07 15:05:00|195957.3|195807.3|196013.6|195863.6|196037.1|195925.4|195908.7|195803.9|817
1654614600000|2022-06-07 15:10:00|196012.2|195862.2|195994.4|195844.4|196060.5|195960.5|195864.6|195745.3|959
1654614900000|2022-06-07 15:15:00|195998|195848|195924|195774|196004.1|195902.5|195840.7|195725.8|870
1654615200000|2022-06-07 15:20:00|195926.8|195776.8|196011.6|195861.6|196022.5|195923.1|195873.3|195763.8|796
1654615500000|2022-06-07 15:25:00|196012.6|195862.6|195971.8|195921.8|196041|195944.3|195901|195796.6|750
1654615800000|2022-06-07 15:30:00|195971.1|195921.1|195999|195849|196058.1|195964.6|195946.2|195845.7|709
1654616100000|2022-06-07 15:35:00|196000.6|195850.6|195919.1|195869.1|196030|195928.9|195883.7|195785.5|760
1654616400000|2022-06-07 15:40:00|195919.7|195869.7|195921.7|195771.7|195987.3|195885.9|195858.3|195753.1|778
1654616700000|2022-06-07 15:45:00|195919.9|195769.9|195979.2|195929.2|196000.1|195932|195860.9|195761.6|795
1654617000000|2022-06-07 15:50:00|195977.1|195927.1|196059.7|195909.7|196065.9|195965.1|195941.5|195840.9|784
1654617300000|2022-06-07 15:55:00|196009.4|195959.4|196079.1|196029.1|196134.8|196035.7|196009.4|195923.5|781
1654617600000|2022-06-07 16:00:00|196083.2|196033.2|196078.4|195928.4|196138.2|196039.3|196008.9|195906.5|647
1654617900000|2022-06-07 16:05:00|196078|195928|196085|195935|196127.1|196025.2|196026.7|195926|658
1654618200000|2022-06-07 16:10:00|196085.5|195935.5|196083|195933|196107|196008.1|196022.9|195919.4|521
1654618500000|2022-06-07 16:15:00|196083.1|195933.1|196050.7|196000.7|196140.9|196039.1|196022.1|195921.8|716
1654618800000|2022-06-07 16:20:00|196051.3|196001.3|196040.2|195890.2|196113.8|196013.1|195989.7|195889.1|600
1654619100000|2022-06-07 16:25:00|195988.5|195938.5|196040.9|195890.9|196060.1|195964.1|195960.2|195863.6|677
1654619400000|2022-06-07 16:30:00|196040.8|195890.8|195921.9|195771.9|196073.2|195968.6|195845|195754.4|742
1654619700000|2022-06-07 16:35:00|195922|195772|195882.5|195732.5|195957.7|195853|195834.9|195732.5|717
1654620000000|2022-06-07 16:40:00|195834.9|195784.9|195992.9|195842.9|196003.7|195902.2|195809.5|195714.2|811
1654620300000|2022-06-07 16:45:00|195993.2|195843.2|196041.6|195891.6|196065.9|195915.9|195867.7|195769|902
1654620600000|2022-06-07 16:50:00|196042.2|195892.2|196032.5|195882.5|196084.2|195945|195948.6|195839.8|821
1654620900000|2022-06-07 16:55:00|196032.6|195882.6|196058.4|195908.4|196079.9|195929.9|195945.4|195837.8|759
1654621200000|2022-06-07 17:00:00|196053.9|195903.9|196108.2|195958.2|196179.7|196056|195995.5|195888|766
1654621500000|2022-06-07 17:05:00|196107.5|195957.5|196037.4|195887.4|196129.7|196022.9|195973.1|195853.9|678
1654621800000|2022-06-07 17:10:00|196035.8|195885.8|195998.3|195948.3|196075.1|195974.6|195988.1|195869.7|689
1654622100000|2022-06-07 17:15:00|195999|195949|196061.4|196011.4|196120.6|196021.6|195978.7|195880|580
1654622400000|2022-06-07 17:20:00|196062.2|196012.2|195999.6|195849.6|196095|196013|195944.8|195837.3|710
1654622700000|2022-06-07 17:25:00|195999.8|195849.8|196049.2|195899.2|196086.1|195937.2|195925|195823|792
1654623000000|2022-06-07 17:30:00|196048.5|195898.5|196082.7|195932.7|196097.5|195999.6|196018.5|195868.5|632
1654623300000|2022-06-07 17:35:00|196081.2|195931.2|196022.3|195972.3|196157.7|196078.6|195971.5|195868.7|764
1654623600000|2022-06-07 17:40:00|196015.2|195965.2|195984.6|195834.6|196044.7|195966.1|195929|195823.6|635
1654623900000|2022-06-07 17:45:00|195984.1|195834.1|195899.8|195749.8|196011.4|195901.9|195899.8|195749.8|594
1654624200000|2022-06-07 17:50:00|195899.5|195749.5|195947|195797|195951.2|195853.9|195827.2|195717.3|526
1654624500000|2022-06-07 17:55:00|195946.9|195796.9|195915.1|195765.1|195947.7|195813.6|195814.2|195712.3|539
1654624800000|2022-06-07 18:00:00|195919.3|195769.3|195874.2|195724.2|195919.3|195811.8|195791.3|195680.2|628
1654625100000|2022-06-07 18:05:00|195874.5|195724.5|195752.1|195702.1|195877.2|195769.8|195742|195639.9|561
1654625400000|2022-06-07 18:10:00|195801.6|195651.6|195794.8|195644.8|195810|195703.7|195738.4|195638.5|508
1654625700000|2022-06-07 18:15:00|195794.5|195644.5|195828.7|195678.7|195888.6|195791.5|195702.1|195605.7|674
1654626000000|2022-06-07 18:20:00|195827|195677|195867.3|195817.3|195917.7|195821.2|195756|195658.5|683
1654626300000|2022-06-07 18:25:00|195867.4|195817.4|195776.3|195726.3|195929.9|195829.5|195775.9|195678.8|536
1654626600000|2022-06-07 18:30:00|195775.3|195725.3|195879.8|195729.8|195924.1|195813.6|195759.5|195659.5|709
1654626900000|2022-06-07 18:35:00|195879.3|195729.3|195898.8|195748.8|195898.8|195793.8|195742.3|195640.1|650
1654627200000|2022-06-07 18:40:00|195896.2|195746.2|195883|195733|195903.2|195792.9|195796.4|195686.1|653
1654627500000|2022-06-07 18:45:00|195883.4|195733.4|195921.4|195771.4|195956|195856.9|195778.4|195682.8|633
1654627800000|2022-06-07 18:50:00|195921.8|195771.8|195877.3|195727.3|195941.6|195814.4|195800.9|195694.8|668
1654628100000|2022-06-07 18:55:00|195835.2|195785.2|195873.9|195723.9|195883.5|195785.2|195780.9|195682.4|657
1654628400000|2022-06-07 19:00:00|195871.7|195721.7|195829.7|195779.7|195882.6|195781.8|195795.6|195685.1|676
1654628700000|2022-06-07 19:05:00|195829.8|195779.8|195826.5|195676.5|195889.2|195781.5|195766.5|195666|624
1654629000000|2022-06-07 19:10:00|195824.6|195674.6|195867.1|195717.1|195903.9|195804.4|195761.3|195660.5|646
1654629300000|2022-06-07 19:15:00|195862.8|195712.8|195819.9|195669.9|195882.8|195772.8|195765.9|195645.1|554
1654629600000|2022-06-07 19:20:00|195820.3|195670.3|195819.5|195669.5|195838.2|195725.5|195709.1|195606.3|594
1654629900000|2022-06-07 19:25:00|195810.5|195660.5|195840.8|195690.8|195874.9|195730.4|195744|195642.3|591
1654630200000|2022-06-07 19:30:00|195842.2|195692.2|195783.7|195633.7|195851.8|195743|195755.5|195622.1|584
1654630500000|2022-06-07 19:35:00|195784|195634|195763.4|195613.4|195804.9|195675.4|195700.6|195589.6|672
1654630800000|2022-06-07 19:40:00|195767.5|195617.5|195711.9|195561.9|195798.2|195679.5|195667.9|195558.1|669
1654631100000|2022-06-07 19:45:00|195725|195575|195747.6|195597.6|195773.7|195664|195704.4|195560.2|580
1654631400000|2022-06-07 19:50:00|195751.1|195601.1|195709|195559|195756.1|195636.6|195651.2|195554.3|586
1654631700000|2022-06-07 19:55:00|195707.3|195557.3|195806|195656|195806.2|195656.2|195703.8|195553.8|540
1654632000000|2022-06-07 20:00:00|195805.6|195655.6|195791.9|195641.9|195815.8|195665.8|195768.2|195618.2|654
1654632300000|2022-06-07 20:05:00|195792|195642|195789.2|195639.2|195800.5|195650.5|195783.6|195633.6|402
1654632600000|2022-06-07 20:10:00|195789.7|195639.7|195799.2|195649.2|195800.4|195650.4|195781.5|195631.5|321
1654632900000|2022-06-07 20:15:00|195799|195649|195766.8|195616.8|195801.2|195658.1|195696.4|195546.4|449
1654633200000|2022-06-07 20:20:00|195764.9|195614.9|195746.2|195596.2|195764.9|195614.9|195739|195589|297
1654633500000|2022-06-07 20:25:00|195747|195597|195754.4|195604.4|195768.6|195618.6|195668.6|195526.2|448
1654633800000|2022-06-07 20:30:00|195755.5|195605.5|195799|195649|195801.4|195651.4|195743.5|195593.5|388
1654634100000|2022-06-07 20:35:00|195798.1|195648.1|195806.3|195656.3|195829.2|195716.1|195766.1|195648.1|354
1654634400000|2022-06-07 20:40:00|195805.2|195655.2|195884|195734|195885.7|195735.7|195754.5|195650.1|289
1654634700000|2022-06-07 20:45:00|195883.3|195733.3|195987.9|195837.9|196000.2|195850.2|195879.4|195729.4|423
1654635000000|2022-06-07 20:50:00|195990.5|195840.5|195961.1|195811.1|195992.6|195842.6|195930|195780|367
1654635300000|2022-06-07 20:55:00|195958.5|195808.5|195955.6|195805.6|196056.1|195906.1|195947.2|195797.2|372
1654635600000|2022-06-07 21:00:00|195955.7|195805.7|195954.4|195644.4|195982.7|195832.7|195948.4|195638.4|66
1654635900000|2022-06-07 21:05:00|195955|195645|195953.9|195643.9|195955.5|195645.5|195945.2|195635.2|67
1654636200000|2022-06-07 21:10:00|195956|195646|195950.1|195640.1|196009.1|195699.1|195930.3|195620.3|124
1654636500000|2022-06-07 21:15:00|195955.8|195645.8|195946.6|195636.6|195967.4|195657.4|195925.3|195615.3|205
1654636800000|2022-06-07 21:20:00|195958.5|195648.5|195927.6|195617.6|195958.5|195648.5|195924.5|195614.5|114
1654637100000|2022-06-07 21:25:00|195939.2|195629.2|195950.1|195640.1|195961|195651|195927.3|195617.3|75
1654637400000|2022-06-07 21:30:00|195941|195631|195945|195635|195997.8|195687.8|195908.7|195598.7|239
1654637700000|2022-06-07 21:35:00|195946.8|195636.8|195947.8|195637.8|195965.3|195655.3|195931.1|195621.1|461
1654638000000|2022-06-07 21:40:00|195947.7|195637.7|195972.9|195662.9|196012.5|195702.5|195891.5|195581.5|456
1654638300000|2022-06-07 21:45:00|195973.6|195663.6|195950.5|195640.5|196017.4|195707.4|195912.4|195602.4|494
1654638600000|2022-06-07 21:50:00|195953.6|195643.6|195922.7|195612.7|196048.3|195738.3|195915.8|195605.8|270
1654638900000|2022-06-07 21:55:00|195925.7|195615.7|195946.7|195636.7|196018.5|195708.5|195912.8|195602.8|218
1654639200000|2022-06-07 22:00:00|195947.2|195637.2|195925.6|195775.6|196070.4|195803.7|195920.7|195637.2|475
1654639500000|2022-06-07 22:05:00|195926.2|195776.2|195927.5|195777.5|195955.8|195805.8|195921.3|195771.3|270
1654639800000|2022-06-07 22:10:00|195928.2|195778.2|195920|195770|195936.4|195786.4|195910.9|195760.9|349
1654640100000|2022-06-07 22:15:00|195920.6|195770.6|195908.6|195758.6|195976.4|195772.3|195900.4|195697.4|496
1654640400000|2022-06-07 22:20:00|195909.4|195759.4|195904.3|195754.3|195968.2|195769.7|195894.7|195682.1|278
1654640700000|2022-06-07 22:25:00|195907.4|195757.4|195904.2|195754.2|195913.9|195763.9|195889.4|195739.4|204
1654641000000|2022-06-07 22:30:00|195905.7|195755.7|195884.3|195734.3|195943.8|195772.5|195876.9|195688.2|296
1654641300000|2022-06-07 22:35:00|195884|195734|195906.9|195756.9|195918.5|195768.5|195870.3|195720.3|267
1654641600000|2022-06-07 22:40:00|195906.7|195756.7|195901.6|195751.6|195911.4|195761.4|195888.4|195738.4|154
1654641900000|2022-06-07 22:45:00|195900.1|195750.1|195906.1|195756.1|195912.1|195762.1|195888.3|195738.3|196
1654642200000|2022-06-07 22:50:00|195898.3|195748.3|195898.5|195748.5|195915.8|195765.8|195883|195733|273
1654642500000|2022-06-07 22:55:00|195897.9|195747.9|195901.6|195751.6|195907.3|195757.3|195886.8|195736.8|288
1654642800000|2022-06-07 23:00:00|195900.7|195750.7|195880.2|195730.2|195906.2|195756.2|195861.5|195711.5|286
1654643100000|2022-06-07 23:05:00|195879.8|195729.8|195876|195726|195909.2|195759.2|195855.8|195705.8|324
1654643400000|2022-06-07 23:10:00|195875.6|195725.6|195903.9|195753.9|195943.8|195755.5|195856|195690.2|537
1654643700000|2022-06-07 23:15:00|195898.9|195748.9|195878.1|195728.1|195899.7|195749.7|195855.7|195705.7|301
1654644000000|2022-06-07 23:20:00|195877.7|195727.7|195891.2|195741.2|195914.6|195764.6|195877|195727|323
1654644300000|2022-06-07 23:25:00|195889.2|195739.2|195959.6|195809.6|195966.3|195816.3|195874.8|195724.8|269
1654644600000|2022-06-07 23:30:00|195959.4|195809.4|195977.6|195827.6|195989.2|195839.2|195937.3|195787.3|291
1654644900000|2022-06-07 23:35:00|195990.7|195840.7|195984.1|195834.1|195997|195847|195969.6|195819.6|217
1654645200000|2022-06-07 23:40:00|195982.5|195832.5|195986.1|195836.1|196003.8|195853.8|195981.5|195831.5|246
1654645500000|2022-06-07 23:45:00|195990.4|195840.4|195988.7|195838.7|195994|195844|195980.9|195830.9|365
1654645800000|2022-06-07 23:50:00|195988.8|195838.8|196026.6|195876.6|196046.1|195896.1|195976.7|195826.7|413
1654646100000|2022-06-07 23:55:00|196028.2|195878.2|196021.7|195871.7|196039.7|195889.7|196001.2|195851.2|377
1654646400000|2022-06-08 00:00:00|196020.4|195870.4|196020.4|195870.4|196037.3|195887.3|195984.2|195834.2|638
1654646700000|2022-06-08 00:05:00|196021.6|195871.6|196036.8|195886.8|196061|195911|196013|195863|512
1654647000000|2022-06-08 00:10:00|196038.5|195888.5|195977.2|195827.2|196038.5|195888.5|195961.3|195811.3|415
1654647300000|2022-06-08 00:15:00|195977.4|195827.4|196019.1|195869.1|196021.5|195871.5|195955.1|195805.1|388
1654647600000|2022-06-08 00:20:00|196017.9|195867.9|196008.9|195858.9|196052.3|195902.3|195984.7|195834.7|409
1654647900000|2022-06-08 00:25:00|196008.1|195858.1|196001.4|195851.4|196045.9|195895.9|195987.8|195837.8|374
1654648200000|2022-06-08 00:30:00|196011.9|195861.9|195969.1|195819.1|196011.9|195861.9|195963.1|195813.1|402
1654648500000|2022-06-08 00:35:00|195968.4|195818.4|195951.5|195801.5|195987.2|195837.2|195946.1|195796.1|418
1654648800000|2022-06-08 00:40:00|195952.7|195802.7|195956.7|195806.7|195970.5|195820.5|195943.3|195793.3|375
1654649100000|2022-06-08 00:45:00|195956.6|195806.6|195983.6|195833.6|195992.2|195842.2|195947.1|195797.1|345
1654649400000|2022-06-08 00:50:00|195984.2|195834.2|195976.8|195826.8|195989.8|195839.8|195951.9|195801.9|353
1654649700000|2022-06-08 00:55:00|195981.2|195831.2|196037.6|195887.6|196047.7|195897.7|195957.4|195807.4|476
1654650000000|2022-06-08 01:00:00|196037.3|195887.3|196052.5|195902.5|196054.7|195904.7|196020|195870|452
1654650300000|2022-06-08 01:05:00|196052|195902|196021.4|195871.4|196059.9|195909.9|196020.3|195870.3|432
1654650600000|2022-06-08 01:10:00|196020.6|195870.6|196024.6|195874.6|196060.8|195910.8|196020.6|195870.6|483
1654650900000|2022-06-08 01:15:00|196027.1|195877.1|196004|195854|196032.3|195882.3|195955.5|195805.5|571
1654651200000|2022-06-08 01:20:00|196004.5|195854.5|196028.6|195878.6|196061.4|195911.4|195990.4|195840.4|515
1654651500000|2022-06-08 01:25:00|196027.3|195877.3|195985.2|195835.2|196044.6|195894.6|195981.4|195831.4|457
1654651800000|2022-06-08 01:30:00|195983.6|195833.6|195996.2|195846.2|196009.6|195859.6|195942|195792|560
1654652100000|2022-06-08 01:35:00|195996.3|195846.3|196028.6|195878.6|196049.6|195899.6|195961.8|195811.8|547
1654652400000|2022-06-08 01:40:00|196029.5|195879.5|196029.8|195879.8|196059.1|195909.1|196010.4|195860.4|445
1654652700000|2022-06-08 01:45:00|196031|195881|196092.2|195942.2|196133.5|195983.5|196021.8|195871.8|486
1654653000000|2022-06-08 01:50:00|196092|195942|196102.3|195952.3|196118.1|195968.1|196055.7|195905.7|460
1654653300000|2022-06-08 01:55:00|196107.8|195957.8|196064.6|195914.6|196111.3|195961.3|196052.2|195902.2|444
1654653600000|2022-06-08 02:00:00|196064.5|195914.5|196026.7|195876.7|196078.3|195928.3|196014.2|195864.2|473
1654653900000|2022-06-08 02:05:00|196026.6|195876.6|195994.5|195844.5|196032.6|195882.6|195985.4|195835.4|423
1654654200000|2022-06-08 02:10:00|195995.6|195845.6|196024.9|195874.9|196025.3|195875.3|195976.6|195826.6|373
1654654500000|2022-06-08 02:15:00|196024.8|195874.8|195999.9|195849.9|196026.8|195876.8|195984.7|195834.7|408
1654654800000|2022-06-08 02:20:00|195999.8|195849.8|196004.1|195854.1|196027.8|195877.8|195984.8|195834.8|405
1654655100000|2022-06-08 02:25:00|196006.7|195856.7|196003|195853|196013|195863|195979.6|195829.6|340
1654655400000|2022-06-08 02:30:00|196002.6|195852.6|195981.7|195831.7|196033.9|195883.9|195959.4|195809.4|345
1654655700000|2022-06-08 02:35:00|195995.7|195845.7|195946|195796|195995.7|195845.7|195935.8|195785.8|385
1654656000000|2022-06-08 02:40:00|195945.9|195795.9|195976.7|195826.7|196009.1|195859.1|195942.1|195792.1|349
1654656300000|2022-06-08 02:45:00|195976.9|195826.9|196034.2|195884.2|196039.1|195889.1|195966.1|195816.1|396
1654656600000|2022-06-08 02:50:00|196032.6|195882.6|196032.1|195882.1|196043.9|195893.9|196017|195867|372
1654656900000|2022-06-08 02:55:00|196030.3|195880.3|196070.1|195920.1|196088.5|195938.5|196030.3|195880.3|308
1654657200000|2022-06-08 03:00:00|196069.8|195919.8|196080.1|195930.1|196098.5|195948.5|196058.4|195908.4|350
1654657500000|2022-06-08 03:05:00|196080|195930|196229.2|196079.2|196250.3|196100.3|196078.1|195928.1|467
1654657800000|2022-06-08 03:10:00|196229.5|196079.5|196247.5|196097.5|196257.8|196107.8|196224.2|196074.2|404
1654658100000|2022-06-08 03:15:00|196247.4|196097.4|196306.1|196156.1|196311.1|196161.1|196211.8|196061.8|436
1654658400000|2022-06-08 03:20:00|196305.2|196155.2|196262.6|196112.6|196311.9|196161.9|196253.5|196103.5|526
1654658700000|2022-06-08 03:25:00|196262|196112|196339.2|196189.2|196360.3|196210.3|196262|196112|370
1654659000000|2022-06-08 03:30:00|196340.7|196190.7|196353.5|196203.5|196364.6|196214.6|196327.1|196177.1|399
1654659300000|2022-06-08 03:35:00|196350.9|196200.9|196356.9|196206.9|196367.1|196217.1|196329.7|196179.7|308
1654659600000|2022-06-08 03:40:00|196357.4|196207.4|196405.1|196255.1|196410.9|196260.9|196353.8|196203.8|432
1654659900000|2022-06-08 03:45:00|196404.9|196254.9|196376.5|196226.5|196408.2|196258.2|196368.5|196218.5|416
1654660200000|2022-06-08 03:50:00|196375.1|196225.1|196369.7|196219.7|196390.7|196240.7|196365.4|196215.4|342
1654660500000|2022-06-08 03:55:00|196370|196220|196382.7|196232.7|196399.8|196249.8|196368.6|196218.6|358
1654660800000|2022-06-08 04:00:00|196382.9|196232.9|196407.3|196257.3|196428.8|196278.8|196368.3|196218.3|424
1654661100000|2022-06-08 04:05:00|196407.8|196257.8|196407.8|196257.8|196417.3|196267.3|196405.3|196255.3|335
1654661400000|2022-06-08 04:10:00|196408.6|196258.6|196457.2|196307.2|196479.9|196329.9|196402.8|196252.8|418
1654661700000|2022-06-08 04:15:00|196461.4|196311.4|196450.9|196300.9|196473.1|196323.1|196438.4|196288.4|392
1654662000000|2022-06-08 04:20:00|196450.5|196300.5|196414.5|196264.5|196461.1|196311.1|196408.8|196258.8|323
1654662300000|2022-06-08 04:25:00|196415|196265|196413.9|196263.9|196421.8|196271.8|196407.2|196257.2|283
1654662600000|2022-06-08 04:30:00|196414.4|196264.4|196444.6|196294.6|196455.8|196305.8|196408.9|196258.9|290
1654662900000|2022-06-08 04:35:00|196446.3|196296.3|196470.2|196320.2|196475.7|196325.7|196441.8|196291.8|376
1654663200000|2022-06-08 04:40:00|196470.1|196320.1|196446.5|196296.5|196482.7|196332.7|196440.3|196290.3|273
1654663500000|2022-06-08 04:45:00|196448.6|196298.6|196440.6|196290.6|196450.2|196300.2|196433.8|196283.8|279
1654663800000|2022-06-08 04:50:00|196442|196292|196475.3|196325.3|196476|196326|196436.5|196286.5|404
1654664100000|2022-06-08 04:55:00|196474.2|196324.2|196501.6|196351.6|196511.2|196361.2|196445.1|196295.1|369
1654664400000|2022-06-08 05:00:00|196501.7|196351.7|196480.4|196330.4|196502.4|196352.4|196451.8|196301.8|390
1654664700000|2022-06-08 05:05:00|196480.2|196330.2|196367.7|196217.7|196480.2|196330.2|196359.8|196209.8|370
1654665000000|2022-06-08 05:10:00|196367|196217|196327.3|196177.3|196368|196218|196315.7|196165.7|553
1654665300000|2022-06-08 05:15:00|196327.5|196177.5|196249.8|196099.8|196328.2|196178.2|196239.2|196089.2|532
1654665600000|2022-06-08 05:20:00|196251.9|196101.9|196339.2|196189.2|196339.2|196189.2|196247.1|196097.1|554
1654665900000|2022-06-08 05:25:00|196342.2|196192.2|196346.5|196196.5|196376.9|196226.9|196330.3|196180.3|524
1654666200000|2022-06-08 05:30:00|196346.4|196196.4|196286.4|196136.4|196365.9|196215.9|196263.6|196113.6|614
1654666500000|2022-06-08 05:35:00|196286.6|196136.6|196255.6|196105.6|196309.7|196159.7|196250.3|196100.3|595
1654666800000|2022-06-08 05:40:00|196255.4|196105.4|196211.7|196061.7|196260|196110|196196.4|196046.4|611
1654667100000|2022-06-08 05:45:00|196211.9|196061.9|196218.1|196068.1|196236.4|196086.4|196201.9|196051.9|385
1654667400000|2022-06-08 05:50:00|196218.6|196068.6|196176.7|196026.7|196231.6|196081.6|196163.8|196013.8|457
1654667700000|2022-06-08 05:55:00|196177|196027|196169.8|196019.8|196185|196035|196131.5|195981.5|629
1654668000000|2022-06-08 06:00:00|196168.1|196018.1|196141.5|195991.5|196207.7|196057.7|196094.5|195944.5|601
1654668300000|2022-06-08 06:05:00|196142.5|195992.5|196104.9|195954.9|196154.3|196004.3|196088.5|195938.5|582
1654668600000|2022-06-08 06:10:00|196108.2|195958.2|196179.5|196029.5|196184.9|196034.9|196099.8|195949.8|501
1654668900000|2022-06-08 06:15:00|196180.6|196030.6|196139.8|195989.8|196214.5|196064.5|196122.3|195972.3|573
1654669200000|2022-06-08 06:20:00|196137.6|195987.6|196192.2|196042.2|196235.6|196085.6|196137.1|195987.1|670
1654669500000|2022-06-08 06:25:00|196192.6|196042.6|196257.1|196107.1|196292|196142|196183.5|196033.5|596
1654669800000|2022-06-08 06:30:00|196254.4|196104.4|196157.7|196007.7|196257.3|196107.3|196122.5|195972.5|692
1654670100000|2022-06-08 06:35:00|196157.8|196007.8|196173.4|196023.4|196177.2|196027.2|196134.5|195984.5|574
1654670400000|2022-06-08 06:40:00|196168.3|196018.3|196257.8|196107.8|196272.1|196122.1|196164.6|196014.6|657
1654670700000|2022-06-08 06:45:00|196265.7|196115.7|196250.9|196100.9|196267.4|196117.4|196211.8|196061.8|681
1654671000000|2022-06-08 06:50:00|196251.3|196101.3|196289.7|196139.7|196311.5|196161.5|196211.8|196061.8|743
1654671300000|2022-06-08 06:55:00|196290.3|196140.3|196253.5|196103.5|196306.4|196156.4|196249.3|196099.3|570
1654671600000|2022-06-08 07:00:00|196244.6|196094.6|196264.6|196114.6|196325.6|196175.6|196227.8|196077.8|616
1654671900000|2022-06-08 07:05:00|196263.8|196113.8|196325.1|196175.1|196357.9|196207.9|196259.5|196109.5|631
1654672200000|2022-06-08 07:10:00|196325.6|196175.6|196255.1|196105.1|196339.5|196189.5|196237.4|196087.4|641
1654672500000|2022-06-08 07:15:00|196255.5|196105.5|196261.5|196111.5|196332.5|196194.2|196225.5|196102.4|627
1654672800000|2022-06-08 07:20:00|196261.6|196111.6|196348.4|196198.4|196375|196225|196247.4|196097.4|644
1654673100000|2022-06-08 07:25:00|196347.7|196197.7|196352.3|196202.3|196387.9|196237.9|196326.3|196176.3|748
1654673400000|2022-06-08 07:30:00|196348.6|196198.6|196321.2|196171.2|196367.8|196217.8|196282.9|196132.9|638
1654673700000|2022-06-08 07:35:00|196320|196170|196320.7|196170.7|196368.7|196218.7|196317|196167|583
1654674000000|2022-06-08 07:40:00|196321.4|196171.4|196333.1|196183.1|196352.9|196202.9|196286.2|196136.2|527
1654674300000|2022-06-08 07:45:00|196343.8|196193.8|196473.7|196323.7|196475.4|196325.4|196332.6|196182.6|483
1654674600000|2022-06-08 07:50:00|196472.9|196322.9|196574|196424|196582.4|196432.4|196466.7|196316.7|686
1654674900000|2022-06-08 07:55:00|196573.6|196423.6|196467.3|196317.3|196607.2|196457.2|196452.8|196302.8|710
1654675200000|2022-06-08 08:00:00|196468.5|196318.5|196573.7|196423.7|196588.9|196438.9|196468.5|196318.5|663
1654675500000|2022-06-08 08:05:00|196573.5|196423.5|196544.7|196394.7|196579.2|196429.2|196464.7|196355.8|623
1654675800000|2022-06-08 08:10:00|196544.8|196394.8|196514.3|196364.3|196559.8|196409.8|196453.9|196303.9|594
1654676100000|2022-06-08 08:15:00|196515.2|196365.2|196486.5|196336.5|196564.1|196463.8|196485.4|196335.4|603
1654676400000|2022-06-08 08:20:00|196481.9|196331.9|196495.7|196345.7|196510.4|196360.4|196472.3|196322.3|578
1654676700000|2022-06-08 08:25:00|196495.1|196345.1|196485.3|196335.3|196496.9|196346.9|196435|196285|470
1654677000000|2022-06-08 08:30:00|196484.9|196334.9|196501.8|196351.8|196526.5|196376.5|196449.1|196299.1|534
1654677300000|2022-06-08 08:35:00|196501.4|196351.4|196521.7|196371.7|196529|196379|196479.3|196329.3|615
1654677600000|2022-06-08 08:40:00|196521.9|196371.9|196530.5|196380.5|196560.3|196421.6|196471.3|196369.3|515
1654677900000|2022-06-08 08:45:00|196530.6|196380.6|196554.2|196404.2|196640.5|196490.5|196511.9|196361.9|745
1654678200000|2022-06-08 08:50:00|196554.6|196404.6|196626.7|196476.7|196662|196512|196549.9|196399.9|649
1654678500000|2022-06-08 08:55:00|196624.8|196474.8|196722.2|196572.2|196742.5|196592.5|196622.7|196472.7|735
1654678800000|2022-06-08 09:00:00|196721.8|196571.8|196848.1|196698.1|196854.2|196704.2|196701.2|196551.2|661
1654679100000|2022-06-08 09:05:00|196848.2|196698.2|196888|196738|196919.4|196769.4|196842.2|196692.2|698
1654679400000|2022-06-08 09:10:00|196887.9|196737.9|196888.2|196738.2|196949.5|196799.5|196860.8|196710.8|595
1654679700000|2022-06-08 09:15:00|196889.3|196739.3|196711.1|196561.1|196893.1|196743.1|196691.9|196541.9|638
1654680000000|2022-06-08 09:20:00|196712.4|196562.4|196646.1|196496.1|196716.2|196566.2|196626.7|196476.7|686
1654680300000|2022-06-08 09:25:00|196645.6|196495.6|196683.2|196533.2|196699.8|196549.8|196616.4|196466.4|658
1654680600000|2022-06-08 09:30:00|196683.1|196533.1|196607.8|196457.8|196692.5|196542.5|196595.3|196445.3|549
1654680900000|2022-06-08 09:35:00|196606.4|196456.4|196605.4|196455.4|196685.6|196535.6|196592.6|196442.6|659
1654681200000|2022-06-08 09:40:00|196609|196459|196497.9|196347.9|196622.3|196472.3|196486.6|196336.6|704
1654681500000|2022-06-08 09:45:00|196497.5|196347.5|196488.3|196338.3|196560.6|196410.6|196479.6|196329.6|598
1654681800000|2022-06-08 09:50:00|196488.9|196338.9|196528.3|196378.3|196549.9|196399.9|196486.7|196336.7|647
1654682100000|2022-06-08 09:55:00|196528.7|196378.7|196621.6|196471.6|196646.1|196496.1|196464.8|196314.8|853
1654682400000|2022-06-08 10:00:00|196626.9|196476.9|196423.8|196273.8|196635.9|196485.9|196421.3|196271.3|978
1654682700000|2022-06-08 10:05:00|196411.1|196261.1|196434.4|196284.4|196547.9|196397.9|196396.7|196246.7|1024
1654683000000|2022-06-08 10:10:00|196432.5|196282.5|196492.9|196342.9|196496.2|196346.2|196425.1|196275.1|732
1654683300000|2022-06-08 10:15:00|196493|196343|196589.5|196439.5|196598|196448|196464.3|196314.3|766
1654683600000|2022-06-08 10:20:00|196590|196440|196633.6|196483.6|196679.2|196529.2|196569.6|196419.6|794
1654683900000|2022-06-08 10:25:00|196633.1|196483.1|196655.9|196505.9|196659|196509|196604.5|196454.5|481
1654684200000|2022-06-08 10:30:00|196654.5|196504.5|196666.9|196516.9|196704.1|196554.1|196640|196490|491
1654684500000|2022-06-08 10:35:00|196668.1|196518.1|196621.6|196471.6|196669.1|196519.1|196599|196449|496
1654684800000|2022-06-08 10:40:00|196621.2|196471.2|196569.9|196419.9|196624.4|196474.4|196529.7|196379.7|489
1654685100000|2022-06-08 10:45:00|196568.5|196418.5|196541.1|196391.1|196570.7|196420.7|196535.3|196385.3|558
1654685400000|2022-06-08 10:50:00|196542|196392|196498.8|196348.8|196547.4|196397.4|196475.1|196325.1|477
1654685700000|2022-06-08 10:55:00|196498.1|196348.1|196496.3|196346.3|196511.2|196361.2|196489.3|196339.3|606
1654686000000|2022-06-08 11:00:00|196495.7|196345.7|196332.6|196182.6|196526.4|196428.3|196313|196181.5|708
1654686300000|2022-06-08 11:05:00|196333|196183|196146.7|195996.7|196333|196183|196143|195993|601
1654686600000|2022-06-08 11:10:00|196147.1|195997.1|196105|195955|196203.9|196053.9|196066.9|195916.9|620
1654686900000|2022-06-08 11:15:00|196105.1|195955.1|196073.7|195923.7|196118|195968|196054.7|195904.7|559
1654687200000|2022-06-08 11:20:00|196074.2|195924.2|196109.4|195959.4|196114.2|195964.2|196066.7|195916.7|499
1654687500000|2022-06-08 11:25:00|196109.5|195959.5|196122.3|195972.3|196148.8|195998.8|196093.7|195943.7|513
1654687800000|2022-06-08 11:30:00|196122.2|195972.2|196187.7|196037.7|196205|196097.7|196119.6|195969.6|518
1654688100000|2022-06-08 11:35:00|196187.1|196037.1|196225.6|196075.6|196233.8|196113|196134.6|196029.9|573
1654688400000|2022-06-08 11:40:00|196222.1|196072.1|196275.8|196125.8|196289|196173.4|196214.8|196064.8|713
1654688700000|2022-06-08 11:45:00|196272.1|196122.1|196349.9|196199.9|196357.4|196207.4|196221.3|196117.4|644
1654689000000|2022-06-08 11:50:00|196349|196199|196344.4|196194.4|196385.2|196257.9|196292.6|196183.7|609
1654689300000|2022-06-08 11:55:00|196344.3|196194.3|196179|196029|196348.2|196247.8|196117.7|196012|638
1654689600000|2022-06-08 12:00:00|196218|196068|196183.6|196033.6|196272.5|196169.9|196169.5|196019.5|780
1654689900000|2022-06-08 12:05:00|196183.4|196033.4|196130.6|195980.6|196195|196080.8|196002.8|195902.1|661
1654690200000|2022-06-08 12:10:00|196130.4|195980.4|196071|196021|196205|196103.6|196064.3|195966.2|668
1654690500000|2022-06-08 12:15:00|196070.4|196020.4|196038.2|195988.2|196169.7|196071.6|196001.7|195927.9|684
1654690800000|2022-06-08 12:20:00|196038.3|195988.3|196232.8|196082.8|196275.9|196181.2|196038.3|195953.1|781
1654691100000|2022-06-08 12:25:00|196225.8|196075.8|196333|196183|196343.7|196223.2|196158.4|196058|878
1654691400000|2022-06-08 12:30:00|196333.5|196183.5|196418|196268|196430.5|196323.9|196255.2|196150.7|734
1654691700000|2022-06-08 12:35:00|196417.2|196267.2|196356.4|196206.4|196419.3|196313.1|196261.5|196160.3|720
1654692000000|2022-06-08 12:40:00|196357.1|196207.1|196273.8|196123.8|196383.8|196273.8|196258.6|196123.2|694
1654692300000|2022-06-08 12:45:00|196272.9|196122.9|196305.4|196155.4|196328.6|196206.6|196232.9|196096.3|792
1654692600000|2022-06-08 12:50:00|196300|196150|196349|196299|196408.9|196304.2|196220.8|196114.8|808
1654692900000|2022-06-08 12:55:00|196348.9|196298.9|196331.3|196181.3|196393.6|196298.9|196245.6|196141.5|706
1654693200000|2022-06-08 13:00:00|196279.3|196229.3|196343.1|196193.1|196409|196315.2|196279.3|196188.8|735
1654693500000|2022-06-08 13:05:00|196343.6|196193.6|196232.3|196182.3|196343.6|196245.3|196170.7|196074.7|785
1654693800000|2022-06-08 13:10:00|196233.2|196183.2|196127.2|195977.2|196239.1|196189.1|196049.4|195944.6|788
1654694100000|2022-06-08 13:15:00|196124.9|195974.9|196121.5|195971.5|196161.1|196071.5|196024.1|195923.6|822
1654694400000|2022-06-08 13:20:00|196117.6|195967.6|196035.3|195885.3|196125.6|196016.5|195960.7|195867.1|676
1654694700000|2022-06-08 13:25:00|196034.9|195884.9|196020.1|195870.1|196083.7|195977.1|195969.8|195864.7|670
1654695000000|2022-06-08 13:30:00|196018.6|195868.6|196073.1|196023.1|196142.6|196043.5|195968.8|195868.6|930
1654695300000|2022-06-08 13:35:00|196072|196022|195982.8|195932.8|196145.9|196044.7|195952.6|195847.3|955
1654695600000|2022-06-08 13:40:00|196033.9|195883.9|195974.2|195824.2|196059.3|195960.6|195864.5|195762.4|980
1654695900000|2022-06-08 13:45:00|195972.5|195822.5|196035.5|195885.5|196065.7|195963.1|195910|195800|873
1654696200000|2022-06-08 13:50:00|196035.4|195885.4|195906.3|195856.3|196049.2|195940.5|195864.6|195759.5|874
1654696500000|2022-06-08 13:55:00|195905.5|195855.5|195940.5|195790.5|195962|195864.2|195790.1|195690.8|867
1654696800000|2022-06-08 14:00:00|195939.3|195789.3|195893|195743|195956.3|195849.8|195817.1|195717.8|944
1654697100000|2022-06-08 14:05:00|195894.6|195744.6|195914.2|195764.2|195918.9|195815.8|195822.7|195724.3|778
1654697400000|2022-06-08 14:10:00|195918.1|195768.1|195916.1|195866.1|196005.4|195906.2|195862.3|195762.9|884
1654697700000|2022-06-08 14:15:00|195916.2|195866.2|196141.5|195991.5|196239.8|196089.8|195912.6|195808.2|899
1654698000000|2022-06-08 14:20:00|196143.2|195993.2|196375.8|196225.8|196421.9|196301.2|196109.1|195959.1|897
1654698300000|2022-06-08 14:25:00|196375.5|196225.5|196311|196161|196411.5|196312.2|196216|196093.5|817
1654698600000|2022-06-08 14:30:00|196311.6|196161.6|196189.2|196039.2|196317.5|196218.5|196155|196005|811
1654698900000|2022-06-08 14:35:00|196190|196040|196160.6|196010.6|196224.6|196084.6|196079.3|195976.2|847
1654699200000|2022-06-08 14:40:00|196160.5|196010.5|196238.7|196088.7|196243.3|196140.3|196012.6|195908.3|861
1654699500000|2022-06-08 14:45:00|196238.4|196088.4|196177.4|196027.4|196239.7|196125.3|196070.9|195969.5|934
1654699800000|2022-06-08 14:50:00|196176.9|196026.9|196121.6|196071.6|196222.3|196118.6|196058.4|195961|923
1654700100000|2022-06-08 14:55:00|196168|196018|196201.8|196051.8|196247.6|196146|196082.1|195971.8|983
1654700400000|2022-06-08 15:00:00|196201.7|196051.7|196147.4|195997.4|196207.9|196064.2|196053.5|195939.7|963
1654700700000|2022-06-08 15:05:00|196148.8|195998.8|196046.6|195896.6|196148.8|195999.4|196014.3|195894.7|825
1654701000000|2022-06-08 15:10:00|196048.9|195898.9|195978.4|195828.4|196055.7|195941|195918.6|195815.1|770
1654701300000|2022-06-08 15:15:00|195977.9|195827.9|195878.3|195728.3|195982.2|195877.5|195814.2|195715.5|688
1654701600000|2022-06-08 15:20:00|195877.7|195727.7|195789.2|195639.2|195894.8|195744.8|195726|195591.5|804
1654701900000|2022-06-08 15:25:00|195790.4|195640.4|195760|195710|195854.1|195733.4|195736.6|195606.4|753
1654702200000|2022-06-08 15:30:00|195765.3|195715.3|195778.6|195728.6|195846.4|195740.6|195725.9|195623.9|666
1654702500000|2022-06-08 15:35:00|195778.5|195728.5|195717.1|195667.1|195841.9|195732.3|195717.1|195616.7|647
1654702800000|2022-06-08 15:40:00|195718.6|195668.6|195834.5|195684.5|195852.2|195751.4|195678.2|195569.6|772
1654703100000|2022-06-08 15:45:00|195834|195684|195790.2|195640.2|195837.3|195730.8|195724.1|195624.8|794
1654703400000|2022-06-08 15:50:00|195790.6|195640.6|195705.6|195555.6|195796.6|195685.9|195653.2|195546.4|783
1654703700000|2022-06-08 15:55:00|195704.5|195554.5|195778.3|195628.3|195783.3|195683.7|195648.5|195546.8|740
1654704000000|2022-06-08 16:00:00|195728.1|195678.1|195823.9|195673.9|195830.8|195710.3|195697.8|195564.9|866
1654704300000|2022-06-08 16:05:00|195825.9|195675.9|195771.5|195721.5|195910.3|195801.5|195771.5|195666.9|806
1654704600000|2022-06-08 16:10:00|195821.7|195671.7|195751.2|195601.2|195822.2|195725.1|195690.9|195588.1|681
1654704900000|2022-06-08 16:15:00|195750.1|195600.1|195674.4|195524.4|195784.2|195683.2|195612.4|195499.2|628
1654705200000|2022-06-08 16:20:00|195676|195526|195750.3|195600.3|195793.4|195694|195613.1|195501|622
1654705500000|2022-06-08 16:25:00|195750.6|195600.6|195742.6|195592.6|195791.5|195692.2|195700|195589.5|572
1654705800000|2022-06-08 16:30:00|195741.7|195591.7|195794.3|195644.3|195821.4|195702|195705.8|195555.8|649
1654706100000|2022-06-08 16:35:00|195794.6|195644.6|195904|195754|195904.3|195796.5|195765.5|195637.6|625
1654706400000|2022-06-08 16:40:00|195903.5|195753.5|196005.9|195855.9|196009.9|195907.3|195838.5|195715.3|774
1654706700000|2022-06-08 16:45:00|196006.4|195856.4|195939.2|195789.2|196018.9|195873.9|195849.3|195739.2|786
1654707000000|2022-06-08 16:50:00|195936.9|195786.9|195893.8|195743.8|195944|195801.9|195840.7|195690.7|706
1654707300000|2022-06-08 16:55:00|195888.1|195738.1|195889.5|195739.5|195943.2|195793.2|195813.4|195663.4|668
1654707600000|2022-06-08 17:00:00|195887.2|195737.2|195942.5|195792.5|196014.1|195908.8|195882.6|195732.6|723
1654707900000|2022-06-08 17:05:00|195937.5|195787.5|195882.6|195732.6|195940.4|195822.6|195828.8|195724.1|775
1654708200000|2022-06-08 17:10:00|195882.5|195732.5|195885.7|195735.7|195944.9|195799.3|195813.5|195688.3|815
1654708500000|2022-06-08 17:15:00|195886.4|195736.4|195809.1|195659.1|195894.9|195758.3|195754.4|195649.5|731
1654708800000|2022-06-08 17:20:00|195809.7|195659.7|195786.5|195636.5|195824.9|195693.4|195710.2|195597.6|624
1654709100000|2022-06-08 17:25:00|195786.3|195636.3|195778.5|195628.5|195858.7|195738.1|195706.5|195602.1|617
1654709400000|2022-06-08 17:30:00|195778.3|195628.3|195832.5|195782.5|195890.7|195786.9|195732.2|195612.7|582
1654709700000|2022-06-08 17:35:00|195832.4|195782.4|195900|195750|195940.7|195836|195831.6|195739.4|545
1654710000000|2022-06-08 17:40:00|195896.1|195746.1|195896.2|195746.2|195913|195799.7|195813.3|195698.3|565
1654710300000|2022-06-08 17:45:00|195896.9|195746.9|195764.6|195614.6|195896.9|195777.7|195728.9|195613.7|595
1654710600000|2022-06-08 17:50:00|195764.7|195614.7|195763.5|195613.5|195793.9|195687.2|195712.8|195586.9|630
1654710900000|2022-06-08 17:55:00|195764.6|195614.6|195751.9|195601.9|195788.9|195663.1|195674.7|195573.2|647
1654711200000|2022-06-08 18:00:00|195750.3|195600.3|195743.7|195593.7|195781.9|195682.3|195702.2|195580.4|627
1654711500000|2022-06-08 18:05:00|195742.6|195592.6|195771.5|195621.5|195783.8|195683|195694.3|195580.4|653
1654711800000|2022-06-08 18:10:00|195770.8|195620.8|195779.5|195629.5|195797.7|195699.6|195690.2|195580.2|620
1654712100000|2022-06-08 18:15:00|195778.9|195628.9|195718.5|195668.5|195785.3|195679.6|195708.6|195595.6|608
1654712400000|2022-06-08 18:20:00|195718.1|195668.1|195799.3|195649.3|195809.3|195711.1|195710.8|195610.3|647
1654712700000|2022-06-08 18:25:00|195750.6|195700.6|195821.8|195671.8|195902.6|195800.7|195731.9|195632.2|677
1654713000000|2022-06-08 18:30:00|195824.1|195674.1|195798.7|195748.7|195861.3|195760.6|195733.8|195626.2|697
1654713300000|2022-06-08 18:35:00|195796.6|195746.6|195862.9|195712.9|195894.2|195775.9|195794.6|195693.5|518
1654713600000|2022-06-08 18:40:00|195862.6|195712.6|195808.6|195658.6|195894.7|195793.7|195776.1|195641.2|590
1654713900000|2022-06-08 18:45:00|195818.4|195668.4|195776.4|195626.4|195820|195719|195733.8|195622.4|597
1654714200000|2022-06-08 18:50:00|195777.5|195627.5|195856.2|195706.2|195861.6|195729.6|195767.8|195617.8|610
1654714500000|2022-06-08 18:55:00|195856.3|195706.3|195805.8|195655.8|195871.6|195770.1|195752.1|195625.6|689
1654714800000|2022-06-08 19:00:00|195805.9|195655.9|195771.4|195621.4|195851.5|195749.5|195713.3|195620.4|653
1654715100000|2022-06-08 19:05:00|195774.6|195624.6|195886.8|195736.8|195909.3|195800|195725.4|195623.7|644
1654715400000|2022-06-08 19:10:00|195887.2|195737.2|195866.2|195716.2|195897.9|195793.1|195787.5|195693.7|668
1654715700000|2022-06-08 19:15:00|195867|195717|195836.8|195786.8|195893.1|195798|195756.7|195656.4|658
1654716000000|2022-06-08 19:20:00|195836.2|195786.2|195866.1|195716.1|195911.3|195795.3|195808|195659.8|677
1654716300000|2022-06-08 19:25:00|195867.1|195717.1|195898.2|195748.2|195904.4|195784|195813.4|195708.1|515
1654716600000|2022-06-08 19:30:00|195895.2|195745.2|195892.9|195742.9|195905.6|195779.8|195770|195662|732
1654716900000|2022-06-08 19:35:00|195891.9|195741.9|195898.1|195748.1|195944.8|195837.2|195806.2|195707.6|523
1654717200000|2022-06-08 19:40:00|195896.6|195746.6|195892|195742|195910.9|195801.9|195812.7|195709.5|625
1654717500000|2022-06-08 19:45:00|195891.8|195741.8|195909|195759|195960.2|195842.4|195823.7|195727|550
1654717800000|2022-06-08 19:50:00|195909.3|195759.3|195931|195781|195945.1|195840.1|195840.6|195733|653
1654718100000|2022-06-08 19:55:00|195932.9|195782.9|195838.4|195788.4|195958.6|195832.9|195834|195730.4|598
1654718400000|2022-06-08 20:00:00|195840.5|195790.5|195779.7|195629.7|195894.4|195795.3|195734.9|195628.8|516
1654718700000|2022-06-08 20:05:00|195782.2|195632.2|195758|195608|195790.4|195683.2|195732.8|195599.2|349
1654719000000|2022-06-08 20:10:00|195757.8|195607.8|195752.8|195602.8|195770.4|195664.4|195704.5|195591.2|410
1654719300000|2022-06-08 20:15:00|195749.6|195599.6|195780.8|195630.8|195785.7|195664.7|195714.7|195596.7|461
1654719600000|2022-06-08 20:20:00|195780.9|195630.9|195786.8|195636.8|195789.9|195699.3|195725.8|195624.6|161
1654719900000|2022-06-08 20:25:00|195783.4|195633.4|195783.3|195633.3|195795.9|195689.2|195730.7|195620.8|199
1654720200000|2022-06-08 20:30:00|195792.2|195642.2|195816.3|195666.3|195830.1|195706.2|195751.4|195629.9|363
1654720500000|2022-06-08 20:35:00|195815.5|195665.5|195823.8|195673.8|195832.6|195733.5|195770.6|195664|278
1654720800000|2022-06-08 20:40:00|195822.3|195672.3|195861.4|195711.4|195876.6|195726.6|195815.1|195665.1|362
1654721100000|2022-06-08 20:45:00|195857.9|195707.9|195895.1|195745.1|195928.6|195778.6|195856.9|195706.9|370
1654721400000|2022-06-08 20:50:00|195895|195745|195901.3|195751.3|195903.7|195796.2|195842.6|195734.8|226
1654721700000|2022-06-08 20:55:00|195900|195750|195892.7|195629.7|195922.2|195772.2|195882.1|195628.7|310
1654722000000|2022-06-08 21:00:00|195953.2|195629.1|195994.7|195684.7|196265|196115|195926.8|195616.8|100
1654722300000|2022-06-08 21:05:00|196006.4|195696.4|196002|195692|196047.5|195737.5|195949.1|195639.1|226
1654722600000|2022-06-08 21:10:00|196001|195691|195993.8|195692.6|196064|195754|195988.8|195680.5|258
1654722900000|2022-06-08 21:15:00|195992.6|195688|196008.6|195698.6|196031|195723.9|195967.7|195657.7|194
1654723200000|2022-06-08 21:20:00|196010.8|195700.8|196063.8|195753.8|196075.5|195765.5|195998.6|195690.9|152
1654723500000|2022-06-08 21:25:00|196071.1|195761.1|196066.4|195756.4|196150.5|195840.5|195961.3|195651.3|690
1654723800000|2022-06-08 21:30:00|196072.8|195762.8|196017.7|195707.7|196113.6|195803.6|195990.8|195680.8|316
1654724100000|2022-06-08 21:35:00|196012.9|195702.9|196061.5|195751.5|196073.6|195763.6|195981.1|195671.1|133
1654724400000|2022-06-08 21:40:00|196004.5|195694.5|195988.7|195678.7|196051.9|195741.9|195974.6|195664.6|104
1654724700000|2022-06-08 21:45:00|195981.8|195671.8|196009.4|195699.4|196070.4|195760.4|195972.1|195662.1|118
1654725000000|2022-06-08 21:50:00|196005.7|195695.7|195999.8|195689.8|196055.1|195745.1|195981|195671|349
1654725300000|2022-06-08 21:55:00|196001|195691|196033.5|195723.5|196109.2|195799.2|195989.8|195679.8|435
1654725600000|2022-06-08 22:00:00|196028.2|195718.2|196000.8|195850.8|196074.6|195856.6|195943.3|195633.3|743
1654725900000|2022-06-08 22:05:00|196000.7|195850.7|195992.7|195842.7|196082.9|195860.3|195955.8|195760.7|405
1654726200000|2022-06-08 22:10:00|195993.7|195843.7|195955.5|195805.5|196067|195849.1|195951.5|195757|242
1654726500000|2022-06-08 22:15:00|195972.2|195822.2|195945.4|195795.4|195984.2|195834.2|195911.9|195761.9|328
1654726800000|2022-06-08 22:20:00|195941.3|195791.3|195937.9|195787.9|195965.4|195815.4|195910.7|195760.7|331
1654727100000|2022-06-08 22:25:00|195933.9|195783.9|195941.4|195791.4|195952.3|195802.3|195922.9|195772.9|373
1654727400000|2022-06-08 22:30:00|195941.7|195791.7|195907.5|195757.5|195951.5|195801.5|195896.6|195746.6|434
1654727700000|2022-06-08 22:35:00|195908.2|195758.2|195940.5|195790.5|195953.1|195803.1|195878.6|195728.6|261
1654728000000|2022-06-08 22:40:00|195935.6|195785.6|195945.9|195795.9|195948.1|195798.1|195917.8|195767.8|242
1654728300000|2022-06-08 22:45:00|195948.5|195798.5|195943.8|195793.8|195958.5|195808.5|195913.7|195763.7|173
1654728600000|2022-06-08 22:50:00|195945.2|195795.2|195946.6|195796.6|195965.8|195815.8|195929.7|195779.7|180
1654728900000|2022-06-08 22:55:00|195954.1|195804.1|195951.7|195801.7|195963|195813|195929.4|195779.4|235
1654729200000|2022-06-08 23:00:00|195935.8|195785.8|195937|195787|195948.1|195798.1|195913.5|195763.5|377
1654729500000|2022-06-08 23:05:00|195933.1|195783.1|195911.3|195761.3|195939.5|195789.5|195904.6|195754.6|279
1654729800000|2022-06-08 23:10:00|195908.2|195758.2|195928.2|195778.2|195942.8|195792.8|195895.7|195745.7|221
1654730100000|2022-06-08 23:15:00|195922|195772|195919.9|195769.9|195945.2|195795.2|195905.4|195755.4|317
1654730400000|2022-06-08 23:20:00|195919.3|195769.3|195911.5|195761.5|195929.7|195779.7|195892.3|195742.3|245
1654730700000|2022-06-08 23:25:00|195910.7|195760.7|195900.7|195750.7|195922.4|195772.4|195878.7|195728.7|266
1654731000000|2022-06-08 23:30:00|195907.7|195757.7|195913.8|195763.8|195914.3|195764.3|195879.4|195729.4|296
1654731300000|2022-06-08 23:35:00|195902.1|195752.1|195905.4|195755.4|195934.6|195784.6|195895.9|195745.9|254
1654731600000|2022-06-08 23:40:00|195909.1|195759.1|195944.2|195794.2|195954|195804|195898|195748|290
1654731900000|2022-06-08 23:45:00|195941.7|195791.7|195918.5|195768.5|195952.9|195802.9|195896.3|195746.3|268
1654732200000|2022-06-08 23:50:00|195917.6|195767.6|195980.3|195830.3|195990.2|195840.2|195905.6|195755.6|289
1654732500000|2022-06-08 23:55:00|195978|195828|195973.8|195823.8|195992|195842|195961.2|195811.2|453
1654732800000|2022-06-09 00:00:00|195975.8|195825.8|195978.1|195828.1|195990|195840|195931.7|195781.7|656
1654733100000|2022-06-09 00:05:00|195977.9|195827.9|195935.2|195785.2|195997.6|195847.6|195918.4|195768.4|587
1654733400000|2022-06-09 00:10:00|195935.1|195785.1|195905.2|195755.2|195936.6|195786.6|195896.7|195746.7|555
1654733700000|2022-06-09 00:15:00|195904.8|195754.8|195914.8|195764.8|195982|195832|195899|195749|405
1654734000000|2022-06-09 00:20:00|195915.1|195765.1|195895.7|195745.7|195934.7|195784.7|195858.3|195708.3|472
1654734300000|2022-06-09 00:25:00|195891.9|195741.9|195907.9|195757.9|195914.4|195764.4|195886.4|195736.4|376
1654734600000|2022-06-09 00:30:00|195907|195757|195922|195772|195949.2|195799.2|195906.3|195756.3|355
1654734900000|2022-06-09 00:35:00|195920.4|195770.4|195971.6|195821.6|195974.6|195824.6|195904.1|195754.1|372
1654735200000|2022-06-09 00:40:00|195967.3|195817.3|196020.3|195870.3|196021.3|195871.3|195953.5|195803.5|383
1654735500000|2022-06-09 00:45:00|196019.5|195869.5|195962.6|195812.6|196019.5|195869.5|195958.5|195808.5|359
1654735800000|2022-06-09 00:50:00|195958.5|195808.5|196025|195875|196025|195875|195934.5|195784.5|377
1654736100000|2022-06-09 00:55:00|196017.4|195867.4|196021.7|195871.7|196036.5|195886.5|196008.5|195858.5|314
1654736400000|2022-06-09 01:00:00|196020.8|195870.8|195992.7|195842.7|196020.8|195870.8|195966.6|195816.6|537
1654736700000|2022-06-09 01:05:00|195989.3|195839.3|195979.9|195829.9|196007.9|195857.9|195962|195812|313
1654737000000|2022-06-09 01:10:00|195977.3|195827.3|195942.7|195792.7|195983.2|195833.2|195924.2|195774.2|414
1654737300000|2022-06-09 01:15:00|195938.8|195788.8|195909.6|195759.6|195945.8|195795.8|195890.5|195740.5|378
1654737600000|2022-06-09 01:20:00|195910.4|195760.4|195902.9|195752.9|195925|195775|195880|195730|334
1654737900000|2022-06-09 01:25:00|195902.4|195752.4|195924.9|195774.9|195934.9|195784.9|195880.3|195730.3|298
1654738200000|2022-06-09 01:30:00|195923.4|195773.4|195839.1|195689.1|195925.1|195775.1|195833.7|195683.7|376
1654738500000|2022-06-09 01:35:00|195837.9|195687.9|196002.5|195852.5|196021|195871|195837.1|195687.1|386
1654738800000|2022-06-09 01:40:00|196000.1|195850.1|195964.2|195814.2|196010.2|195860.2|195932|195782|438
1654739100000|2022-06-09 01:45:00|195965.4|195815.4|195997.3|195847.3|196022.5|195872.5|195965.1|195815.1|513
1654739400000|2022-06-09 01:50:00|195997.9|195847.9|195976.8|195826.8|196010.2|195860.2|195950.3|195800.3|436
1654739700000|2022-06-09 01:55:00|195978.2|195828.2|195985.5|195835.5|195995.9|195845.9|195944.3|195794.3|409
1654740000000|2022-06-09 02:00:00|195984.3|195834.3|195957.6|195807.6|195994.3|195844.3|195950.6|195800.6|386
1654740300000|2022-06-09 02:05:00|195957.7|195807.7|195932.7|195782.7|195959|195809|195901.8|195751.8|423
1654740600000|2022-06-09 02:10:00|195937|195787|195913.2|195763.2|195944.4|195794.4|195884.5|195734.5|404
1654740900000|2022-06-09 02:15:00|195912.3|195762.3|195959.1|195809.1|195980.1|195830.1|195899.8|195749.8|405
1654741200000|2022-06-09 02:20:00|195959.5|195809.5|196020.5|195870.5|196033.5|195883.5|195956.5|195806.5|422
1654741500000|2022-06-09 02:25:00|196021.1|195871.1|196030.8|195880.8|196036.2|195886.2|196007.4|195857.4|402
1654741800000|2022-06-09 02:30:00|196030.3|195880.3|195980.3|195830.3|196034.5|195884.5|195978.6|195828.6|428
1654742100000|2022-06-09 02:35:00|195980.5|195830.5|195940.6|195790.6|195983.3|195833.3|195928.7|195778.7|382
1654742400000|2022-06-09 02:40:00|195936.7|195786.7|195950|195800|195959.3|195809.3|195915|195765|412
1654742700000|2022-06-09 02:45:00|195947.9|195797.9|195870.4|195720.4|195950.8|195800.8|195859.7|195709.7|448
1654743000000|2022-06-09 02:50:00|195869|195719|195874.2|195724.2|195902.2|195752.2|195867.4|195717.4|338
1654743300000|2022-06-09 02:55:00|195873|195723|195873.7|195723.7|195892.5|195742.5|195849.3|195699.3|407
1654743600000|2022-06-09 03:00:00|195871.3|195721.3|195843|195693|195889.3|195739.3|195793.2|195643.2|504
1654743900000|2022-06-09 03:05:00|195839.3|195689.3|195884.4|195734.4|195901.6|195751.6|195832.6|195682.6|389
1654744200000|2022-06-09 03:10:00|195885.8|195735.8|195890|195740|195910.7|195760.7|195869.2|195719.2|334
1654744500000|2022-06-09 03:15:00|195889.5|195739.5|195895.6|195745.6|195917|195767|195872.8|195722.8|376
1654744800000|2022-06-09 03:20:00|195889.8|195739.8|195888.8|195738.8|195899.4|195749.4|195867|195717|296
1654745100000|2022-06-09 03:25:00|195889|195739|195862.1|195712.1|195897.5|195747.5|195848|195698|227
1654745400000|2022-06-09 03:30:00|195860.9|195710.9|195875.2|195725.2|195883.7|195733.7|195853.9|195703.9|302
1654745700000|2022-06-09 03:35:00|195875.1|195725.1|195842.6|195692.6|195882.4|195732.4|195835.6|195685.6|400
1654746000000|2022-06-09 03:40:00|195842|195692|195831.9|195681.9|195847.5|195697.5|195817.8|195667.8|439
1654746300000|2022-06-09 03:45:00|195831.6|195681.6|195714.1|195564.1|195836|195686|195713.4|195563.4|463
1654746600000|2022-06-09 03:50:00|195714.7|195564.7|195738.9|195588.9|195738.9|195588.9|195682.9|195532.9|474
1654746900000|2022-06-09 03:55:00|195732|195582|195716.4|195566.4|195741.7|195591.7|195691|195541|428
1654747200000|2022-06-09 04:00:00|195717.2|195567.2|195672.6|195522.6|195718.1|195568.1|195669.9|195519.9|492
1654747500000|2022-06-09 04:05:00|195671.3|195521.3|195717.2|195567.2|195728.2|195578.2|195666.6|195516.6|400
1654747800000|2022-06-09 04:10:00|195715.1|195565.1|195730.8|195580.8|195730.8|195580.8|195695|195545|427
1654748100000|2022-06-09 04:15:00|195730.7|195580.7|195722.5|195572.5|195749.5|195599.5|195715.6|195565.6|338
1654748400000|2022-06-09 04:20:00|195725.6|195575.6|195687.5|195537.5|195729|195579|195679.8|195529.8|328
1654748700000|2022-06-09 04:25:00|195701.5|195551.5|195718.7|195568.7|195732|195582|195680.7|195530.7|383
1654749000000|2022-06-09 04:30:00|195718.5|195568.5|195693|195543|195730.7|195580.7|195681.6|195531.6|392
1654749300000|2022-06-09 04:35:00|195692.8|195542.8|195719|195569|195730.1|195580.1|195688.2|195538.2|371
1654749600000|2022-06-09 04:40:00|195718.4|195568.4|195722.7|195572.7|195733.5|195583.5|195709|195559|371
1654749900000|2022-06-09 04:45:00|195721.9|195571.9|195724.6|195574.6|195733.4|195583.4|195720.1|195570.1|324
1654750200000|2022-06-09 04:50:00|195724.7|195574.7|195695.2|195545.2|195730.3|195580.3|195689.7|195539.7|290
1654750500000|2022-06-09 04:55:00|195695.7|195545.7|195716.4|195566.4|195728.2|195578.2|195686.6|195536.6|329
1654750800000|2022-06-09 05:00:00|195716.6|195566.6|195762.4|195612.4|195772.1|195622.1|195705.3|195555.3|419
1654751100000|2022-06-09 05:05:00|195761.3|195611.3|195720.9|195570.9|195763|195613|195685.1|195535.1|424
1654751400000|2022-06-09 05:10:00|195721|195571|195796|195646|195796.2|195646.2|195713.6|195563.6|489
1654751700000|2022-06-09 05:15:00|195794.4|195644.4|195777.8|195627.8|195831.1|195681.1|195764|195614|468
1654752000000|2022-06-09 05:20:00|195776.1|195626.1|195668.4|195518.4|195779.1|195629.1|195668.2|195518.2|637
1654752300000|2022-06-09 05:25:00|195668.6|195518.6|195669|195519|195685.8|195535.8|195655.8|195505.8|375
1654752600000|2022-06-09 05:30:00|195670|195520|195680.2|195530.2|195686.7|195536.7|195636.9|195486.9|374
1654752900000|2022-06-09 05:35:00|195680.9|195530.9|195671|195521|195683.8|195533.8|195570.8|195420.8|541
1654753200000|2022-06-09 05:40:00|195669.8|195519.8|195669.9|195519.9|195699.8|195549.8|195644.1|195494.1|592
1654753500000|2022-06-09 05:45:00|195669.3|195519.3|195649.1|195499.1|195702.5|195552.5|195598.4|195448.4|527
1654753800000|2022-06-09 05:50:00|195645.2|195495.2|195667.7|195517.7|195675.6|195525.6|195601|195451|512
1654754100000|2022-06-09 05:55:00|195666.8|195516.8|195684.9|195534.9|195699.8|195549.8|195648.5|195498.5|464
1654754400000|2022-06-09 06:00:00|195690.6|195540.6|195726|195576|195758.9|195608.9|195652.6|195502.6|698
1654754700000|2022-06-09 06:05:00|195727|195577|195705.7|195555.7|195766.6|195616.6|195695|195545|522
1654755000000|2022-06-09 06:10:00|195705.4|195555.4|195724.8|195574.8|195745.1|195595.1|195692.5|195542.5|657
1654755300000|2022-06-09 06:15:00|195726.5|195576.5|195729.5|195579.5|195757.3|195607.3|195711.4|195561.4|547
1654755600000|2022-06-09 06:20:00|195729.4|195579.4|195723.1|195573.1|195740.1|195590.1|195711.8|195561.8|444
1654755900000|2022-06-09 06:25:00|195724.6|195574.6|195777.1|195627.1|195809.3|195659.3|195724.5|195574.5|447
1654756200000|2022-06-09 06:30:00|195777|195627|195802.8|195652.8|195832|195682|195767.1|195617.1|377
1654756500000|2022-06-09 06:35:00|195804.8|195654.8|195832.7|195682.7|195850.7|195700.7|195784.5|195634.5|525
1654756800000|2022-06-09 06:40:00|195831.7|195681.7|195845.9|195695.9|195863.3|195713.3|195829.7|195679.7|493
1654757100000|2022-06-09 06:45:00|195845.3|195695.3|195881.1|195731.1|195881.5|195731.5|195797.4|195647.4|661
1654757400000|2022-06-09 06:50:00|195880.9|195730.9|195871.5|195721.5|195886|195736|195857.5|195707.5|575
1654757700000|2022-06-09 06:55:00|195873.3|195723.3|195790.8|195640.8|195873.3|195723.3|195781|195631|510
1654758000000|2022-06-09 07:00:00|195790|195640|195641.6|195491.6|195799.9|195649.9|195634.7|195484.7|752
1654758300000|2022-06-09 07:05:00|195642.9|195492.9|195497.3|195347.3|195643.1|195493.1|195480.3|195330.3|746
1654758600000|2022-06-09 07:10:00|195495.4|195345.4|195599.5|195449.5|195618.1|195468.1|195479.9|195329.9|690
1654758900000|2022-06-09 07:15:00|195599.8|195449.8|195604.2|195454.2|195632.1|195482.1|195537.3|195387.3|727
1654759200000|2022-06-09 07:20:00|195602.1|195452.1|195530.3|195380.3|195614.1|195496.7|195522.9|195372.9|677
1654759500000|2022-06-09 07:25:00|195531.4|195381.4|195575.6|195425.6|195607.1|195457.1|195524.2|195374.2|619
1654759800000|2022-06-09 07:30:00|195575.2|195425.2|195621.6|195471.6|195681.3|195531.3|195572.8|195422.8|626
1654760100000|2022-06-09 07:35:00|195619.6|195469.6|195599.2|195449.2|195679.1|195529.1|195592.5|195442.5|527
1654760400000|2022-06-09 07:40:00|195601.1|195451.1|195597.3|195447.3|195605.9|195455.9|195563.2|195413.2|516
1654760700000|2022-06-09 07:45:00|195595.7|195445.7|195675.4|195525.4|195687.6|195537.6|195595.7|195445.7|696
1654761000000|2022-06-09 07:50:00|195675.8|195525.8|195680.8|195530.8|195683.4|195533.4|195643.2|195493.2|610
1654761300000|2022-06-09 07:55:00|195681.3|195531.3|195694.3|195544.3|195695.6|195545.6|195660|195510|758
1654761600000|2022-06-09 08:00:00|195694.4|195544.4|195731|195581|195767.3|195617.3|195690.3|195540.3|667
1654761900000|2022-06-09 08:05:00|195729|195579|195795.2|195645.2|195809.8|195659.8|195720.8|195570.8|547
1654762200000|2022-06-09 08:10:00|195794.7|195644.7|195788.4|195638.4|195810.7|195660.7|195748.4|195598.4|523
1654762500000|2022-06-09 08:15:00|195788.9|195638.9|195754.4|195604.4|195809.6|195659.6|195719.7|195569.7|497
1654762800000|2022-06-09 08:20:00|195754.3|195604.3|195770.6|195620.6|195780|195630|195734.3|195584.3|683
1654763100000|2022-06-09 08:25:00|195773.5|195623.5|195802|195652|195826.6|195676.6|195770.7|195620.7|547
1654763400000|2022-06-09 08:30:00|195804.4|195654.4|195723.1|195573.1|195822|195672|195722.1|195572.1|513
1654763700000|2022-06-09 08:35:00|195723.6|195573.6|195763.8|195613.8|195767.7|195617.7|195677.4|195527.4|661
1654764000000|2022-06-09 08:40:00|195763.7|195613.7|195761.5|195611.5|195782.4|195632.4|195757.5|195607.5|398
1654764300000|2022-06-09 08:45:00|195762.1|195612.1|195458.3|195308.3|195762.7|195612.7|195453|195303|682
1654764600000|2022-06-09 08:50:00|195445.1|195295.1|195442.6|195292.6|195461.5|195311.5|195402.8|195252.8|582
1654764900000|2022-06-09 08:55:00|195442.2|195292.2|195450.2|195300.2|195496.9|195346.9|195431.5|195281.5|607
1654765200000|2022-06-09 09:00:00|195446.1|195296.1|195498.4|195348.4|195507.4|195357.4|195445.4|195295.4|513
1654765500000|2022-06-09 09:05:00|195497.5|195347.5|195535|195385|195540.9|195390.9|195489.8|195339.8|429
1654765800000|2022-06-09 09:10:00|195534.9|195384.9|195589.5|195439.5|195596.4|195446.4|195531.4|195381.4|428
1654766100000|2022-06-09 09:15:00|195588.8|195438.8|195499.8|195349.8|195589.9|195439.9|195468.3|195318.3|597
1654766400000|2022-06-09 09:20:00|195500.7|195350.7|195494.6|195344.6|195537.5|195387.5|195489.1|195339.1|581
1654766700000|2022-06-09 09:25:00|195495.5|195345.5|195504.5|195354.5|195536.9|195386.9|195491.9|195341.9|591
1654767000000|2022-06-09 09:30:00|195505.1|195355.1|195464.4|195314.4|195506|195356|195462.2|195312.2|448
1654767300000|2022-06-09 09:35:00|195464.5|195314.5|195527.1|195377.1|195529.3|195432.7|195460.2|195310.2|427
1654767600000|2022-06-09 09:40:00|195527.4|195377.4|195520.9|195370.9|195529.1|195379.1|195509.4|195359.4|346
1654767900000|2022-06-09 09:45:00|195520.6|195370.6|195506.1|195356.1|195531.6|195381.6|195505.5|195355.5|331
1654768200000|2022-06-09 09:50:00|195506.6|195356.6|195616.2|195466.2|195617.2|195467.2|195499.2|195349.2|449
1654768500000|2022-06-09 09:55:00|195615.6|195465.6|195649.4|195499.4|195658|195508|195613.3|195463.3|447
1654768800000|2022-06-09 10:00:00|195650.2|195500.2|195659|195509|195663.6|195513.6|195646.8|195496.8|485
1654769100000|2022-06-09 10:05:00|195656.3|195506.3|195577.4|195427.4|195658.3|195508.3|195562.8|195412.8|510
1654769400000|2022-06-09 10:10:00|195576.5|195426.5|195623.1|195473.1|195624|195474|195563.9|195413.9|524
1654769700000|2022-06-09 10:15:00|195623.3|195473.3|195654.9|195504.9|195680.2|195530.2|195605.9|195455.9|585
1654770000000|2022-06-09 10:20:00|195667.5|195517.5|195617.9|195467.9|195667.5|195517.5|195592.5|195442.5|528
1654770300000|2022-06-09 10:25:00|195618.1|195468.1|195525.5|195375.5|195625|195475|195513.4|195363.4|424
1654770600000|2022-06-09 10:30:00|195525.4|195375.4|195586.3|195436.3|195591|195441|195475.2|195325.2|503
1654770900000|2022-06-09 10:35:00|195585.1|195435.1|195612.4|195462.4|195620.2|195470.2|195545.6|195395.6|543
1654771200000|2022-06-09 10:40:00|195610.7|195460.7|195610.2|195460.2|195673.3|195523.3|195607|195457|558
1654771500000|2022-06-09 10:45:00|195611|195461|195662.1|195512.1|195662.1|195512.1|195611|195461|494
1654771800000|2022-06-09 10:50:00|195665.2|195515.2|195645.9|195495.9|195672.2|195522.2|195625.5|195475.5|529
1654772100000|2022-06-09 10:55:00|195646.7|195496.7|195659.1|195509.1|195676.5|195526.5|195638|195488|569
1654772400000|2022-06-09 11:00:00|195659.3|195509.3|195716.9|195566.9|195722.7|195572.7|195658.6|195508.6|624
1654772700000|2022-06-09 11:05:00|195718.9|195568.9|195744.3|195594.3|195778.2|195628.2|195707.7|195557.7|501
1654773000000|2022-06-09 11:10:00|195744.2|195594.2|195763.8|195613.8|195783.8|195633.8|195731.9|195581.9|572
1654773300000|2022-06-09 11:15:00|195763.6|195613.6|195755.5|195605.5|195781.2|195664.9|195679.7|195572.4|826
1654773600000|2022-06-09 11:20:00|195755.3|195605.3|195632.3|195482.3|195760.3|195653.3|195601.8|195451.8|960
1654773900000|2022-06-09 11:25:00|195640.5|195490.5|195650|195500|195684.2|195566|195609.5|195460.7|698
1654774200000|2022-06-09 11:30:00|195649.2|195499.2|195696.8|195546.8|195702.2|195552.2|195577.4|195449.2|706
1654774500000|2022-06-09 11:35:00|195696.4|195546.4|195650.7|195500.7|195701.3|195551.3|195589.5|195486.7|527
1654774800000|2022-06-09 11:40:00|195651.4|195501.4|195552.8|195402.8|195656.3|195545.6|195552.4|195402.4|625
1654775100000|2022-06-09 11:45:00|195554.4|195404.4|195909.4|195759.4|195942.7|195792.7|195544.9|195394.9|1112
1654775400000|2022-06-09 11:50:00|195910.9|195760.9|195847.7|195697.7|195912.5|195762.5|195793.7|195643.7|1013
1654775700000|2022-06-09 11:55:00|195841.5|195691.5|195780.3|195630.3|195858|195708|195746.7|195596.7|930
1654776000000|2022-06-09 12:00:00|195776.1|195626.1|195786.3|195636.3|195910.2|195760.2|195729.7|195579.7|948
1654776300000|2022-06-09 12:05:00|195787.3|195637.3|195738.1|195588.1|195842.9|195692.9|195706.8|195556.8|892
1654776600000|2022-06-09 12:10:00|195735.5|195585.5|195779.9|195629.9|195813.5|195663.5|195718.3|195568.3|952
1654776900000|2022-06-09 12:15:00|195779.6|195629.6|195729.4|195579.4|195817.3|195667.3|195643.5|195536.3|950
1654777200000|2022-06-09 12:20:00|195733.6|195583.6|195661.4|195511.4|195813.8|195663.8|195603|195505.8|925
1654777500000|2022-06-09 12:25:00|195659.2|195509.2|195594.7|195444.7|195664.2|195528.9|195470.1|195374.2|824
1654777800000|2022-06-09 12:30:00|195588.9|195438.9|195653.7|195503.7|195698.6|195593.2|195541.5|195423.4|871
1654778100000|2022-06-09 12:35:00|195657.4|195507.4|195552.6|195402.6|195710.1|195600.1|195506.8|195401.4|835
1654778400000|2022-06-09 12:40:00|195553.4|195403.4|195720|195570|195723.9|195615.1|195505.7|195398.9|973
1654778700000|2022-06-09 12:45:00|195719.8|195569.8|195849.3|195699.3|195862.6|195712.6|195569.9|195454.9|958
1654779000000|2022-06-09 12:50:00|195849|195699|195853.4|195703.4|195941.7|195824.6|195658|195556.3|993
1654779300000|2022-06-09 12:55:00|195858|195708|195974.9|195824.9|196056.1|195961.4|195757.2|195654.6|1028
1654779600000|2022-06-09 13:00:00|195976.1|195826.1|195853.9|195703.9|195984.7|195864.6|195794.9|195685.9|923
1654779900000|2022-06-09 13:05:00|195853.7|195703.7|195858.6|195708.6|195900.8|195788|195776.5|195671.1|915
1654780200000|2022-06-09 13:10:00|195857.7|195707.7|196027.1|195877.1|196049.9|195948.4|195807.6|195703|901
1654780500000|2022-06-09 13:15:00|196027.5|195877.5|195829.9|195779.9|196045.2|195938.2|195820.4|195726.9|797
1654780800000|2022-06-09 13:20:00|195830.4|195780.4|195974.7|195824.7|195974.7|195867.2|195816|195718.8|796
1654781100000|2022-06-09 13:25:00|195974.9|195824.9|195981.9|195831.9|196045.1|195946.7|195892|195770|871
1654781400000|2022-06-09 13:30:00|195980.5|195830.5|195894.3|195744.3|196109.8|196009.8|195846|195728.6|1014
1654781700000|2022-06-09 13:35:00|195895.5|195745.5|195855.5|195705.5|196017.5|195917.5|195793.8|195671.1|1003
1654782000000|2022-06-09 13:40:00|195855.8|195705.8|195970.6|195820.6|196013.5|195906|195812.8|195694.1|1038
1654782300000|2022-06-09 13:45:00|195972.6|195822.6|195869.9|195719.9|196006.3|195869|195794.2|195689.9|963
1654782600000|2022-06-09 13:50:00|195869.5|195719.5|195822.3|195672.3|195951.9|195856.5|195758.4|195662|967
1654782900000|2022-06-09 13:55:00|195774.6|195724.6|195773.9|195623.9|195851.1|195743.1|195669.3|195565.8|889
1654783200000|2022-06-09 14:00:00|195774.6|195624.6|195837|195687|195856|195737.2|195694.8|195595.9|1000
1654783500000|2022-06-09 14:05:00|195839.3|195689.3|196069.6|196019.6|196148.6|196051.5|195797.1|195687.4|965
1654783800000|2022-06-09 14:10:00|196119.6|195969.6|196071.6|195921.6|196230.4|196115.6|196002.4|195891.9|959
1654784100000|2022-06-09 14:15:00|196072.9|195922.9|195973.4|195823.4|196080.7|195979.4|195888.7|195782.8|998
1654784400000|2022-06-09 14:20:00|195973.7|195823.7|195953.1|195903.1|196139.6|195989.6|195782.5|195676.5|1005
1654784700000|2022-06-09 14:25:00|195953.3|195903.3|196137.5|195987.5|196143.9|195993.9|195953.3|195842.2|1042
1654785000000|2022-06-09 14:30:00|196141|195991|196205.8|196055.8|196251.8|196153.9|196074.5|195958.1|907
1654785300000|2022-06-09 14:35:00|196207.5|196057.5|196191.1|196041.1|196221.3|196113.2|196073.6|195977|867
1654785600000|2022-06-09 14:40:00|196192.2|196042.2|196194.8|196044.8|196270.3|196167.6|196121.4|196017.1|852
1654785900000|2022-06-09 14:45:00|196194.3|196044.3|196154.7|196104.7|196282.1|196170.6|196120.4|196026.5|818
1654786200000|2022-06-09 14:50:00|196158.7|196108.7|196118.2|195968.2|196211.1|196108.7|196031.9|195927.9|888
1654786500000|2022-06-09 14:55:00|196118.8|195968.8|196194.2|196144.2|196244.4|196164|196047.4|195940.6|893
1654786800000|2022-06-09 15:00:00|196193.3|196143.3|196289.6|196239.6|196340.3|196244.5|196156.7|196043.2|961
1654787100000|2022-06-09 15:05:00|196289.3|196239.3|196260.5|196210.5|196350.7|196258.6|196238.7|196140.7|879
1654787400000|2022-06-09 15:10:00|196261.8|196211.8|196317.7|196167.7|196339.3|196239|196152|196034.9|944
1654787700000|2022-06-09 15:15:00|196319.4|196169.4|196252|196102|196328.6|196226.3|196195.5|196093.1|874
1654788000000|2022-06-09 15:20:00|196249.2|196099.2|196077.6|195927.6|196262.1|196165.1|196030.9|195927.6|884
1654788300000|2022-06-09 15:25:00|196074|195924|196139.9|195989.9|196177.4|196070.6|196015.3|195906.4|831
1654788600000|2022-06-09 15:30:00|196138.7|195988.7|196090.1|195940.1|196138.7|196038.5|196000.5|195897.3|761
1654788900000|2022-06-09 15:35:00|196085.5|195935.5|196037.3|195987.3|196131.8|196015.5|196007.4|195903.3|978
1654789200000|2022-06-09 15:40:00|196036.9|195986.9|196130.1|195980.1|196134|196034.7|195999.4|195901.1|1059
1654789500000|2022-06-09 15:45:00|196081.2|196031.2|196296.6|196146.6|196300.6|196198|196042.8|195955.5|853
1654789800000|2022-06-09 15:50:00|196296.9|196146.9|196236.4|196086.4|196322.8|196220.4|196192|196085.7|844
1654790100000|2022-06-09 15:55:00|196237.4|196087.4|196233.9|196083.9|196252.4|196147.2|196156.3|196057.7|828
1654790400000|2022-06-09 16:00:00|196229.1|196079.1|196232.6|196182.6|196295|196193.9|196177.3|196073.2|743
1654790700000|2022-06-09 16:05:00|196289.1|196139.1|196329.8|196179.8|196351.3|196245.8|196231.7|196129.6|815
1654791000000|2022-06-09 16:10:00|196330|196180|196305.5|196255.5|196394.7|196292.4|196265.5|196160.3|585
1654791300000|2022-06-09 16:15:00|196304.7|196254.7|196249.5|196099.5|196344|196254.7|196205|196099.5|670
1654791600000|2022-06-09 16:20:00|196249.8|196099.8|196168.4|196018.4|196250.9|196128|196078.6|195977.2|778
1654791900000|2022-06-09 16:25:00|196168.8|196018.8|196252.6|196102.6|196259.5|196154|196109.9|196007.7|666
1654792200000|2022-06-09 16:30:00|196248.3|196098.3|196266.8|196116.8|196314.4|196213.6|196206.3|196074.8|651
1654792500000|2022-06-09 16:35:00|196266.4|196116.4|196298.6|196148.6|196324.5|196191.4|196211.6|196097|667
1654792800000|2022-06-09 16:40:00|196298.5|196148.5|196184.5|196034.5|196298.5|196148.5|196158.1|196013.2|651
1654793100000|2022-06-09 16:45:00|196185.1|196035.1|196221.3|196071.3|196232.3|196082.3|196171.1|196021.1|619
1654793400000|2022-06-09 16:50:00|196212.2|196062.2|196216.6|196166.6|196249.4|196166.6|196150.4|196033.3|682
1654793700000|2022-06-09 16:55:00|196209.4|196159.4|196270.8|196120.8|196324.3|196174.9|196188.4|196038.4|782
1654794000000|2022-06-09 17:00:00|196272.2|196122.2|196348|196198|196353.7|196251|196229.2|196122.2|742
1654794300000|2022-06-09 17:05:00|196350|196200|196249.5|196099.5|196350.6|196242.5|196202.3|196095.9|663
1654794600000|2022-06-09 17:10:00|196249.3|196099.3|196356.3|196206.3|196356.7|196206.7|196192.3|196091|718
1654794900000|2022-06-09 17:15:00|196352.4|196202.4|196508|196358|196508.1|196358.1|196280.2|196184.6|684
1654795200000|2022-06-09 17:20:00|196519.3|196369.3|196489|196339|196572.2|196447.7|196455|196324.5|720
1654795500000|2022-06-09 17:25:00|196489.3|196339.3|196466.7|196316.7|196573|196442.6|196409.7|196302.6|660
1654795800000|2022-06-09 17:30:00|196466.4|196316.4|196441.4|196291.4|196544.8|196441.5|196426|196289.3|663
1654796100000|2022-06-09 17:35:00|196441.5|196291.5|196477.1|196327.1|196527.3|196415.5|196395.7|196289.8|586
1654796400000|2022-06-09 17:40:00|196476.9|196326.9|196463.4|196313.4|196483.6|196378.2|196374.5|196274|520
1654796700000|2022-06-09 17:45:00|196462.1|196312.1|196435|196285|196465.8|196364|196358.4|196244.3|556
1654797000000|2022-06-09 17:50:00|196434.4|196284.4|196481.7|196331.7|196487.7|196391|196360.7|196263.1|533
1654797300000|2022-06-09 17:55:00|196481.4|196331.4|196527.9|196377.9|196533.2|196426|196426.4|196326.1|559
1654797600000|2022-06-09 18:00:00|196528|196378|196512.1|196462.1|196605.1|196492.6|196475.2|196374.6|599
1654797900000|2022-06-09 18:05:00|196511.7|196461.7|196515.8|196365.8|196563.7|196464.1|196462.2|196357|581
1654798200000|2022-06-09 18:10:00|196515.6|196365.6|196523.1|196373.1|196551.7|196451.7|196465.6|196357.5|576
1654798500000|2022-06-09 18:15:00|196523.6|196373.6|196495.2|196345.2|196526|196418.1|196391.1|196291.1|713
1654798800000|2022-06-09 18:20:00|196496.1|196346.1|196555.1|196405.1|196565.5|196452.3|196434.5|196326.1|631
1654799100000|2022-06-09 18:25:00|196558.3|196408.3|196547.8|196397.8|196563.7|196436.7|196476.7|196370.3|611
1654799400000|2022-06-09 18:30:00|196549.1|196399.1|196580|196530|196693.5|196591.4|196523.2|196396.9|606
1654799700000|2022-06-09 18:35:00|196629.6|196479.6|196587.8|196537.8|196658.8|196554.6|196567.3|196459.2|593
1654800000000|2022-06-09 18:40:00|196636.7|196486.7|196635.2|196585.2|196693.9|196596.9|196583.8|196472.9|478
1654800300000|2022-06-09 18:45:00|196634.1|196584.1|196628.4|196478.4|196679.6|196595|196568.3|196466.9|598
1654800600000|2022-06-09 18:50:00|196629.1|196479.1|196589.5|196439.5|196632.9|196534.1|196496.5|196390.6|561
1654800900000|2022-06-09 18:55:00|196588|196438|196672|196522|196677.8|196567.3|196517.9|196418.6|643
1654801200000|2022-06-09 19:00:00|196668.2|196518.2|196784.4|196634.4|196820.9|196670.9|196605.7|196497.4|608
1654801500000|2022-06-09 19:05:00|196785.2|196635.2|196932.1|196782.1|196936.5|196807.4|196778.5|196628.5|604
1654801800000|2022-06-09 19:10:00|196932.2|196782.2|196933.5|196783.5|196956.5|196833|196795.9|196652.5|613
1654802100000|2022-06-09 19:15:00|196937.1|196787.1|196826.5|196676.5|196943.2|196793.2|196770.2|196669.6|597
1654802400000|2022-06-09 19:20:00|196826.6|196676.6|196862.6|196712.6|196864.8|196740.1|196726.3|196622.7|539
1654802700000|2022-06-09 19:25:00|196862.5|196712.5|196924.4|196774.4|196937.9|196787.9|196826.3|196705.7|619
1654803000000|2022-06-09 19:30:00|196922.9|196772.9|196931.8|196781.8|196934.8|196835.9|196847.4|196737.7|535
1654803300000|2022-06-09 19:35:00|196932.7|196782.7|196784.6|196634.6|196934.3|196784.3|196724.5|196619.8|629
1654803600000|2022-06-09 19:40:00|196782.5|196632.5|196855.5|196705.5|196907.3|196785.1|196767.6|196631.4|539
1654803900000|2022-06-09 19:45:00|196855.1|196705.1|196868.8|196718.8|196874.9|196778.3|196824.6|196695.4|596
1654804200000|2022-06-09 19:50:00|196872.6|196722.6|196844.7|196694.7|196872.6|196784.5|196787.9|196637.9|626
1654804500000|2022-06-09 19:55:00|196852.1|196702.1|196900.2|196750.2|196914.9|196808.5|196810.2|196660.2|743
1654804800000|2022-06-09 20:00:00|196899.8|196749.8|196907.8|196757.8|196914.7|196764.7|196860.9|196710.9|583
1654805100000|2022-06-09 20:05:00|196907.5|196757.5|196900.5|196750.5|196913|196763|196864.5|196714.5|413
1654805400000|2022-06-09 20:10:00|196900.3|196750.3|196877.5|196727.5|196908.5|196795.4|196845.4|196718.9|427
1654805700000|2022-06-09 20:15:00|196876.3|196726.3|196860.5|196710.5|196876.6|196726.6|196852.1|196702.1|404
1654806000000|2022-06-09 20:20:00|196859|196709|196855.4|196705.4|196865.7|196715.7|196853.2|196703.2|404
1654806300000|2022-06-09 20:25:00|196855.1|196705.1|196885.2|196735.2|196898.3|196790.3|196836.8|196701.3|320
1654806600000|2022-06-09 20:30:00|196848.3|196798.3|196917|196767|196936|196798.3|196848.3|196721|379
1654806900000|2022-06-09 20:35:00|196927|196777|196954.2|196804.2|196965.5|196815.5|196912.1|196762.1|365
1654807200000|2022-06-09 20:40:00|196958.2|196808.2|196906.8|196756.8|196973|196823|196896.3|196746.3|351
1654807500000|2022-06-09 20:45:00|196906.4|196756.4|196889.8|196739.8|196911.3|196761.3|196877.1|196727.1|219
1654807800000|2022-06-09 20:50:00|196889.4|196739.4|196889.5|196739.5|196920.5|196770.5|196872.7|196722.7|263
1654808100000|2022-06-09 20:55:00|196902.6|196752.6|196881.1|196588.3|196914.4|196755.1|196778.7|196538.9|428
1654808400000|2022-06-09 21:00:00|196885.2|196592.5|196884.9|196574.9|196895.6|196592.5|196858|196554|55
1654808700000|2022-06-09 21:05:00|196878.6|196568.6|196811|196501|196878.6|196568.6|196806.4|196496.4|76
1654809000000|2022-06-09 21:10:00|196814.8|196504.8|196797|196487|196905.4|196595.4|196772.7|196462.7|183
1654809300000|2022-06-09 21:15:00|196793.8|196483.8|196814.6|196504.6|196934.3|196624.3|196778.4|196468.4|159
1654809600000|2022-06-09 21:20:00|196802|196492|196791.6|196481.6|196894.5|196584.5|196773.8|196463.8|142
1654809900000|2022-06-09 21:25:00|196791.4|196481.4|196804.8|196494.8|196889|196579|196785.2|196475.2|164
1654810200000|2022-06-09 21:30:00|196809.6|196499.6|196936|196626|196980.6|196670.6|196797.6|196487.6|359
1654810500000|2022-06-09 21:35:00|196934.4|196624.4|196929.8|196619.8|196978.6|196691.4|196841.4|196585.2|167
1654810800000|2022-06-09 21:40:00|196926.2|196616.2|196914.4|196604.4|196980.5|196698.8|196844.5|196590|162
1654811100000|2022-06-09 21:45:00|196951.4|196641.4|196943.7|196655.7|196987.8|196715.6|196846.3|196594.2|174
1654811400000|2022-06-09 21:50:00|196944|196634|196920.1|196611.7|196977.5|196726.1|196850.7|196592.6|162
1654811700000|2022-06-09 21:55:00|196917.2|196639.9|196897.7|196639.5|196949.5|196709.2|196844.9|196592|121
1654812000000|2022-06-09 22:00:00|196849.7|196699.7|196844.3|196694.3|196942.8|196723.3|196834.2|196526.1|460
1654812300000|2022-06-09 22:05:00|196848.2|196698.2|196844.5|196694.5|196921.3|196708.9|196796.1|196623.5|344
1654812600000|2022-06-09 22:10:00|196846.5|196696.5|196890.6|196740.6|196909.9|196759.9|196836.6|196686.6|267
1654812900000|2022-06-09 22:15:00|196890.3|196740.3|196890.5|196740.5|196901.7|196751.7|196851.7|196701.7|229
1654813200000|2022-06-09 22:20:00|196887.7|196737.7|196893.2|196743.2|196904|196754|196857.4|196707.4|193
1654813500000|2022-06-09 22:25:00|196899.9|196749.9|196903|196753|196903.9|196753.9|196866.4|196716.4|196
1654813800000|2022-06-09 22:30:00|196900.3|196750.3|196891|196741|196906.1|196756.1|196868.7|196718.7|205
1654814100000|2022-06-09 22:35:00|196883|196733|196905|196755|196929|196779|196874.8|196724.8|225
1654814400000|2022-06-09 22:40:00|196900.1|196750.1|196917.3|196767.3|196945.5|196795.5|196869.2|196719.2|236
1654814700000|2022-06-09 22:45:00|196922.2|196772.2|196880.4|196730.4|196932.4|196782.4|196874.2|196724.2|207
1654815000000|2022-06-09 22:50:00|196886.9|196736.9|196886.9|196736.9|196895|196745|196864.9|196714.9|145
1654815300000|2022-06-09 22:55:00|196882.5|196732.5|196914.4|196764.4|196914.4|196764.4|196862.9|196712.9|176
1654815600000|2022-06-09 23:00:00|196891.5|196741.5|196908.8|196758.8|196928.5|196778.5|196873.4|196723.4|271
1654815900000|2022-06-09 23:05:00|196910|196760|196902.7|196752.7|196925.3|196775.3|196884.4|196734.4|256
1654816200000|2022-06-09 23:10:00|196895.1|196745.1|196891.8|196741.8|196936.2|196786.2|196881.7|196731.7|236
1654816500000|2022-06-09 23:15:00|196890.7|196740.7|196843.8|196693.8|196904.9|196754.9|196823.3|196673.3|216
1654816800000|2022-06-09 23:20:00|196840.8|196690.8|196853|196703|196874.1|196724.1|196831.1|196681.1|248
1654817100000|2022-06-09 23:25:00|196856.8|196706.8|196859.8|196709.8|196878|196728|196841.4|196691.4|189
1654817400000|2022-06-09 23:30:00|196856.2|196706.2|196817.7|196667.7|196858|196708|196803.4|196653.4|231
1654817700000|2022-06-09 23:35:00|196810.8|196660.8|196813.5|196663.5|196842.3|196692.3|196784.2|196634.2|187
1654818000000|2022-06-09 23:40:00|196818.2|196668.2|196839.5|196689.5|196849.4|196699.4|196803.3|196653.3|226
1654818300000|2022-06-09 23:45:00|196829.3|196679.3|196857.6|196707.6|196859.2|196709.2|196821.4|196671.4|297
1654818600000|2022-06-09 23:50:00|196853.1|196703.1|196844.3|196694.3|196879|196729|196813.3|196663.3|278
1654818900000|2022-06-09 23:55:00|196842.4|196692.4|196875.8|196725.8|196882|196732|196831.1|196681.1|232
1654819200000|2022-06-10 00:00:00|196874.4|196724.4|196829|196679|196943.2|196793.2|196829|196679|479
1654819500000|2022-06-10 00:05:00|196838.7|196688.7|196879.5|196729.5|196896.6|196746.6|196835.9|196685.9|385
1654819800000|2022-06-10 00:10:00|196877.3|196727.3|196890.7|196740.7|196910.7|196760.7|196847.3|196697.3|381
1654820100000|2022-06-10 00:15:00|196886.6|196736.6|196874.6|196724.6|196886.6|196736.6|196854.4|196704.4|296
1654820400000|2022-06-10 00:20:00|196877.8|196727.8|196909.9|196759.9|196921|196771|196852.5|196702.5|394
1654820700000|2022-06-10 00:25:00|196910.5|196760.5|196911.8|196761.8|196930.5|196780.5|196890.4|196740.4|438
1654821000000|2022-06-10 00:30:00|196912.3|196762.3|196899.1|196749.1|196926.5|196776.5|196888.5|196738.5|413
1654821300000|2022-06-10 00:35:00|196899.8|196749.8|196866.8|196716.8|196903.6|196753.6|196851.5|196701.5|498
1654821600000|2022-06-10 00:40:00|196866.6|196716.6|196796.3|196646.3|196873.3|196723.3|196764.5|196614.5|411
1654821900000|2022-06-10 00:45:00|196794.1|196644.1|196737.7|196587.7|196797.6|196647.6|196719.9|196569.9|525
1654822200000|2022-06-10 00:50:00|196734.4|196584.4|196824.4|196674.4|196828|196678|196728.4|196578.4|402
1654822500000|2022-06-10 00:55:00|196826.3|196676.3|196718.2|196568.2|196828.9|196678.9|196704.7|196554.7|427
1654822800000|2022-06-10 01:00:00|196711.7|196561.7|196688.2|196538.2|196730.2|196580.2|196680.4|196530.4|426
1654823100000|2022-06-10 01:05:00|196696.3|196546.3|196690.4|196540.4|196705|196555|196663.7|196513.7|412
1654823400000|2022-06-10 01:10:00|196693.3|196543.3|196671.3|196521.3|196695.5|196545.5|196668.5|196518.5|430
1654823700000|2022-06-10 01:15:00|196673.1|196523.1|196685|196535|196699.2|196549.2|196671.8|196521.8|575
1654824000000|2022-06-10 01:20:00|196683.7|196533.7|196814.9|196664.9|196822.8|196672.8|196676.7|196526.7|538
1654824300000|2022-06-10 01:25:00|196813.5|196663.5|196740.1|196590.1|196813.5|196663.5|196733.4|196583.4|432
1654824600000|2022-06-10 01:30:00|196739.3|196589.3|196716.8|196566.8|196752.9|196602.9|196700.5|196550.5|464
1654824900000|2022-06-10 01:35:00|196714|196564|196728.6|196578.6|196746|196596|196703.7|196553.7|395
1654825200000|2022-06-10 01:40:00|196731.7|196581.7|196753.4|196603.4|196772.4|196622.4|196716.8|196566.8|618
1654825500000|2022-06-10 01:45:00|196753.8|196603.8|196741.6|196591.6|196772.9|196622.9|196733.3|196583.3|506
1654825800000|2022-06-10 01:50:00|196740.7|196590.7|196742.2|196592.2|196769.8|196619.8|196717.2|196567.2|390
1654826100000|2022-06-10 01:55:00|196737.6|196587.6|196738.4|196588.4|196767|196617|196720.9|196570.9|441
1654826400000|2022-06-10 02:00:00|196739.4|196589.4|196712.3|196562.3|196767|196617|196692.8|196542.8|479
1654826700000|2022-06-10 02:05:00|196718.3|196568.3|196750.2|196600.2|196761.1|196611.1|196710.7|196560.7|394
1654827000000|2022-06-10 02:10:00|196750.7|196600.7|196755.1|196605.1|196772.8|196622.8|196717.6|196567.6|406
1654827300000|2022-06-10 02:15:00|196752.7|196602.7|196775.6|196625.6|196803.5|196653.5|196752.7|196602.7|404
1654827600000|2022-06-10 02:20:00|196775.1|196625.1|196763.4|196613.4|196796.3|196646.3|196740.9|196590.9|320
1654827900000|2022-06-10 02:25:00|196762.8|196612.8|196746|196596|196762.8|196612.8|196716|196566|370
1654828200000|2022-06-10 02:30:00|196744|196594|196749.1|196599.1|196766.6|196616.6|196730.8|196580.8|441
1654828500000|2022-06-10 02:35:00|196747.9|196597.9|196784.3|196634.3|196797.3|196647.3|196742.8|196592.8|392
1654828800000|2022-06-10 02:40:00|196782.9|196632.9|196757.9|196607.9|196808.7|196658.7|196753.4|196603.4|390
1654829100000|2022-06-10 02:45:00|196755.5|196605.5|196740.6|196590.6|196765.2|196615.2|196736.6|196586.6|324
1654829400000|2022-06-10 02:50:00|196737.6|196587.6|196754.2|196604.2|196764.4|196614.4|196736|196586|377
1654829700000|2022-06-10 02:55:00|196753.1|196603.1|196755|196605|196766.2|196616.2|196736.8|196586.8|325
1654830000000|2022-06-10 03:00:00|196754.9|196604.9|196712.6|196562.6|196754.9|196604.9|196709|196559|330
1654830300000|2022-06-10 03:05:00|196714.5|196564.5|196708.8|196558.8|196729.7|196579.7|196700.9|196550.9|330
1654830600000|2022-06-10 03:10:00|196709.5|196559.5|196688.7|196538.7|196716.9|196566.9|196682|196532|350
1654830900000|2022-06-10 03:15:00|196690.5|196540.5|196693.4|196543.4|196721.5|196571.5|196669.3|196519.3|281
1654831200000|2022-06-10 03:20:00|196695.1|196545.1|196678.2|196528.2|196712.8|196562.8|196669.8|196519.8|301
1654831500000|2022-06-10 03:25:00|196681.1|196531.1|196666.3|196516.3|196700.2|196550.2|196653.6|196503.6|379
1654831800000|2022-06-10 03:30:00|196668|196518|196685.4|196535.4|196707.8|196557.8|196660.1|196510.1|352
1654832100000|2022-06-10 03:35:00|196685.6|196535.6|196691.2|196541.2|196697.8|196547.8|196672.4|196522.4|373
1654832400000|2022-06-10 03:40:00|196691.8|196541.8|196689.5|196539.5|196697.1|196547.1|196662.3|196512.3|283
1654832700000|2022-06-10 03:45:00|196689.3|196539.3|196686.3|196536.3|196694.9|196544.9|196655.3|196505.3|293
1654833000000|2022-06-10 03:50:00|196686.9|196536.9|196684.6|196534.6|196699.7|196549.7|196659.5|196509.5|297
1654833300000|2022-06-10 03:55:00|196683.9|196533.9|196709.9|196559.9|196715.2|196565.2|196671.1|196521.1|305
1654833600000|2022-06-10 04:00:00|196699|196549|196699.6|196549.6|196715.5|196565.5|196676.3|196526.3|378
1654833900000|2022-06-10 04:05:00|196701.8|196551.8|196692|196542|196713.6|196563.6|196672.2|196522.2|263
1654834200000|2022-06-10 04:10:00|196692.2|196542.2|196691|196541|196713.6|196563.6|196672.4|196522.4|280
1654834500000|2022-06-10 04:15:00|196690|196540|196707.4|196557.4|196713.3|196563.3|196684.6|196534.6|354
1654834800000|2022-06-10 04:20:00|196704.4|196554.4|196681|196531|196712.3|196562.3|196672.4|196522.4|307
1654835100000|2022-06-10 04:25:00|196694.1|196544.1|196700.4|196550.4|196720.3|196570.3|196677.2|196527.2|247
1654835400000|2022-06-10 04:30:00|196722.1|196572.1|196703.7|196553.7|196722.1|196572.1|196687.5|196537.5|223
1654835700000|2022-06-10 04:35:00|196704.7|196554.7|196735.7|196585.7|196747|196618.5|196668.5|196545|284
1654836000000|2022-06-10 04:40:00|196735.2|196585.2|196734.4|196584.4|196754.8|196604.8|196721.2|196571.2|243
1654836300000|2022-06-10 04:45:00|196739.7|196589.7|196739|196589|196745.1|196595.1|196710.7|196560.7|228
1654836600000|2022-06-10 04:50:00|196736.1|196586.1|196730.9|196580.9|196748.5|196598.5|196718.6|196568.6|296
1654836900000|2022-06-10 04:55:00|196736.3|196586.3|196748.3|196598.3|196748.3|196598.3|196718.6|196568.6|240
1654837200000|2022-06-10 05:00:00|196747.1|196597.1|196676.2|196526.2|196747.1|196597.1|196665.7|196515.7|427
1654837500000|2022-06-10 05:05:00|196656.8|196506.8|196588.7|196438.7|196679.3|196529.3|196563.8|196413.8|350
1654837800000|2022-06-10 05:10:00|196588.9|196438.9|196622.3|196472.3|196630.5|196480.5|196584.3|196434.3|440
1654838100000|2022-06-10 05:15:00|196619.5|196469.5|196492.7|196342.7|196633.8|196483.8|196487.6|196337.6|496
1654838400000|2022-06-10 05:20:00|196490.1|196340.1|196494.8|196344.8|196494.8|196344.8|196458.8|196308.8|413
1654838700000|2022-06-10 05:25:00|196492.2|196342.2|196483.2|196333.2|196497.5|196347.5|196457.6|196307.6|457
1654839000000|2022-06-10 05:30:00|196483.1|196333.1|196460.4|196310.4|196485.7|196335.7|196447.8|196297.8|352
1654839300000|2022-06-10 05:35:00|196457.1|196307.1|196455|196305|196476.4|196326.4|196440.5|196290.5|366
1654839600000|2022-06-10 05:40:00|196454.9|196304.9|196403.1|196253.1|196463.9|196313.9|196394.1|196244.1|344
1654839900000|2022-06-10 05:45:00|196403.2|196253.2|196403.5|196253.5|196434.4|196284.4|196388.6|196238.6|456
1654840200000|2022-06-10 05:50:00|196408.9|196258.9|196419.6|196269.6|196449.6|196299.6|196367.4|196217.4|468
1654840500000|2022-06-10 05:55:00|196417.1|196267.1|196447.2|196297.2|196475.7|196325.7|196406.2|196256.2|610
1654840800000|2022-06-10 06:00:00|196448.6|196298.6|196441|196291|196495.7|196345.7|196437.8|196287.8|683
1654841100000|2022-06-10 06:05:00|196440.5|196290.5|196447.1|196297.1|196478.4|196328.4|196437.2|196287.2|518
1654841400000|2022-06-10 06:10:00|196448.4|196298.4|196375.2|196225.2|196456.8|196306.8|196374.6|196224.6|513
1654841700000|2022-06-10 06:15:00|196374.6|196224.6|196451.4|196301.4|196456.5|196306.5|196373|196223|504
1654842000000|2022-06-10 06:20:00|196451.9|196301.9|196527.6|196377.6|196540.7|196390.7|196430.9|196280.9|627
1654842300000|2022-06-10 06:25:00|196527.4|196377.4|196543.6|196393.6|196588.7|196438.7|196524.8|196374.8|495
1654842600000|2022-06-10 06:30:00|196544|196394|196490.3|196340.3|196562.7|196412.7|196461.4|196311.4|553
1654842900000|2022-06-10 06:35:00|196490.9|196340.9|196486.1|196336.1|196538.3|196388.3|196483.7|196333.7|569
1654843200000|2022-06-10 06:40:00|196486.3|196336.3|196407.7|196257.7|196495.5|196345.5|196367.5|196217.5|611
1654843500000|2022-06-10 06:45:00|196408.3|196258.3|196451.6|196301.6|196455.4|196305.4|196396.4|196246.4|583
1654843800000|2022-06-10 06:50:00|196452.2|196302.2|196454.2|196304.2|196457.8|196307.8|196401.5|196251.5|538
1654844100000|2022-06-10 06:55:00|196451.3|196301.3|196414.6|196264.6|196482.9|196332.9|196411.3|196261.3|629
1654844400000|2022-06-10 07:00:00|196412|196262|196459.9|196309.9|196464|196314|196332.8|196182.8|729
1654844700000|2022-06-10 07:05:00|196459.8|196309.8|196417.4|196267.4|196468.4|196318.4|196370.1|196220.1|673
1654845000000|2022-06-10 07:10:00|196417.1|196267.1|196367.9|196217.9|196450|196300|196360.1|196210.1|711
1654845300000|2022-06-10 07:15:00|196368.2|196218.2|196328.5|196178.5|196400.4|196250.4|196323.7|196173.7|702
1654845600000|2022-06-10 07:20:00|196329|196179|196329.4|196179.4|196362|196212|196259.8|196109.8|789
1654845900000|2022-06-10 07:25:00|196329.5|196179.5|196363.7|196213.7|196368.4|196218.4|196246.6|196135.2|813
1654846200000|2022-06-10 07:30:00|196364.2|196214.2|196320.8|196170.8|196443.4|196293.4|196294|196144|787
1654846500000|2022-06-10 07:35:00|196323.3|196173.3|196369|196219|196374.3|196224.3|196313|196163|761
1654846800000|2022-06-10 07:40:00|196370|196220|196408.1|196258.1|196417.7|196267.7|196367|196217|466
1654847100000|2022-06-10 07:45:00|196440|196290|196533.6|196383.6|196564.7|196414.7|196413.2|196263.2|557
1654847400000|2022-06-10 07:50:00|196534.6|196384.6|196692.8|196542.8|196699.8|196549.8|196517.2|196367.2|685
1654847700000|2022-06-10 07:55:00|196692.6|196542.6|196808.5|196658.5|196811.1|196661.1|196688.7|196538.7|757
1654848000000|2022-06-10 08:00:00|196814.3|196664.3|196865.7|196715.7|196898.9|196748.9|196712.2|196562.2|778
1654848300000|2022-06-10 08:05:00|196866.4|196716.4|196944.9|196794.9|196977.8|196830.3|196866.2|196716.2|599
1654848600000|2022-06-10 08:10:00|196945|196795|197025.1|196875.1|197045.4|196934.6|196945|196795|522
1654848900000|2022-06-10 08:15:00|197025.4|196875.4|197017.9|196867.9|197043.4|196893.4|196988.4|196838.4|662
1654849200000|2022-06-10 08:20:00|197016.5|196866.5|197222|197072|197223.9|197073.9|197016.5|196866.5|609
1654849500000|2022-06-10 08:25:00|197215|197065|197228.6|197078.6|197255.3|197105.3|197208.2|197058.2|662
1654849800000|2022-06-10 08:30:00|197226|197076|197337.4|197187.4|197337.4|197187.4|197206.7|197068.3|522
1654850100000|2022-06-10 08:35:00|197338.2|197188.2|197414.8|197264.8|197452.9|197302.9|197338.2|197188.2|711
1654850400000|2022-06-10 08:40:00|197415.2|197265.2|197330.9|197180.9|197418.6|197268.6|197309.3|197159.3|664
1654850700000|2022-06-10 08:45:00|197328|197178|197262.9|197112.9|197332.1|197182.1|197241.9|197091.9|639
1654851000000|2022-06-10 08:50:00|197263.5|197113.5|197247.1|197097.1|197297.7|197165.9|197215.9|197092.8|696
1654851300000|2022-06-10 08:55:00|197244|197094|197293.9|197143.9|197297.2|197155.1|197205.1|197068|525
1654851600000|2022-06-10 09:00:00|197294.2|197144.2|197398.9|197248.9|197407|197257|197209.1|197059.1|619
1654851900000|2022-06-10 09:05:00|197400.6|197250.6|197402.3|197252.3|197419.5|197269.5|197372.5|197222.5|464
1654852200000|2022-06-10 09:10:00|197403.4|197253.4|197370.1|197220.1|197419.2|197269.2|197356.3|197206.3|529
1654852500000|2022-06-10 09:15:00|197370.5|197220.5|197524.3|197374.3|197566.2|197416.2|197352.8|197202.8|661
1654852800000|2022-06-10 09:20:00|197521.9|197371.9|197472.7|197322.7|197527.5|197377.5|197468.9|197318.9|539
1654853100000|2022-06-10 09:25:00|197471.9|197321.9|197467.6|197317.6|197482.5|197332.5|197444.1|197294.1|574
1654853400000|2022-06-10 09:30:00|197467.4|197317.4|197511.4|197361.4|197517.5|197367.5|197447.6|197297.6|617
1654853700000|2022-06-10 09:35:00|197512|197362|197470|197320|197535.7|197385.7|197459.7|197309.7|516
1654854000000|2022-06-10 09:40:00|197472.5|197322.5|197401.4|197251.4|197482.5|197332.5|197389.1|197239.1|595
1654854300000|2022-06-10 09:45:00|197401|197251|197544.9|197394.9|197557.5|197407.5|197400.6|197250.6|593
1654854600000|2022-06-10 09:50:00|197542.5|197392.5|197552.1|197402.1|197569.3|197419.3|197532|197382|556
1654854900000|2022-06-10 09:55:00|197551.1|197401.1|197629.3|197479.3|197716.6|197566.6|197520.6|197395.5|763
1654855200000|2022-06-10 10:00:00|197629|197479|197650.6|197500.6|197667.1|197517.1|197596.7|197446.7|666
1654855500000|2022-06-10 10:05:00|197646.1|197496.1|197564.6|197414.6|197654.2|197504.2|197558.2|197408.2|663
1654855800000|2022-06-10 10:10:00|197565.1|197415.1|197587.8|197437.8|197605.7|197455.7|197562.8|197412.8|661
1654856100000|2022-06-10 10:15:00|197589|197439|197592.3|197442.3|197621.8|197471.8|197567.6|197417.6|611
1654856400000|2022-06-10 10:20:00|197593.2|197443.2|197648|197498|197655.7|197505.7|197570.5|197420.5|591
1654856700000|2022-06-10 10:25:00|197649.1|197499.1|197632|197482|197682.6|197532.6|197614.5|197464.5|627
1654857000000|2022-06-10 10:30:00|197632.3|197482.3|197654.1|197504.1|197669.2|197519.2|197620.1|197470.1|520
1654857300000|2022-06-10 10:35:00|197654.7|197504.7|197637.2|197487.2|197658.5|197508.5|197615.3|197465.3|558
1654857600000|2022-06-10 10:40:00|197637.8|197487.8|197542.1|197392.1|197638.6|197488.6|197516.1|197366.1|574
1654857900000|2022-06-10 10:45:00|197541.3|197391.3|197532.7|197382.7|197556.7|197406.7|197504.1|197354.1|481
1654858200000|2022-06-10 10:50:00|197532.4|197382.4|197571.9|197421.9|197591.7|197441.7|197458.2|197308.2|593
1654858500000|2022-06-10 10:55:00|197576.2|197426.2|197494.6|197344.6|197628.9|197478.9|197494.4|197344.4|613
1654858800000|2022-06-10 11:00:00|197494.3|197344.3|197446.5|197296.5|197496.3|197346.3|197376.9|197273.7|592
1654859100000|2022-06-10 11:05:00|197441.9|197291.9|197385.6|197235.6|197446.2|197330.9|197336.2|197224|500
1654859400000|2022-06-10 11:10:00|197338|197288|197248.4|197098.4|197404.3|197292.1|197234.2|197096.5|496
1654859700000|2022-06-10 11:15:00|197250.9|197100.9|197252.6|197102.6|197266.7|197160.1|197200.5|197091.4|420
1654860000000|2022-06-10 11:20:00|197253|197103|197336.9|197186.9|197336.9|197242.1|197207.7|197099.5|514
1654860300000|2022-06-10 11:25:00|197321|197171|197304.8|197154.8|197337.1|197212.1|197262.1|197131.6|570
1654860600000|2022-06-10 11:30:00|197304.4|197154.4|197305.1|197155.1|197310.6|197205.3|197220.1|197102.3|571
1654860900000|2022-06-10 11:35:00|197307.8|197157.8|197316.2|197266.2|197374.7|197272.3|197250.2|197134.1|622
1654861200000|2022-06-10 11:40:00|197316.5|197266.5|197337.7|197187.7|197378.2|197277|197296|197161.2|497
1654861500000|2022-06-10 11:45:00|197338.8|197188.8|197412.8|197262.8|197420|197270|197255.2|197154.3|669
1654861800000|2022-06-10 11:50:00|197413.4|197263.4|197381.5|197231.5|197440.7|197290.7|197315.2|197211.6|712
1654862100000|2022-06-10 11:55:00|197378.4|197228.4|197311.9|197261.9|197393.5|197291|197289.8|197185.9|790
1654862400000|2022-06-10 12:00:00|197310.9|197260.9|197361.1|197211.1|197424.8|197322.9|197264.9|197166.1|823
1654862700000|2022-06-10 12:05:00|197360.2|197210.2|197145|196995|197378.8|197263|197090.6|196988|777
1654863000000|2022-06-10 12:10:00|197144.6|196994.6|197064.2|196914.2|197148.3|197022.5|196926.1|196794.2|770
1654863300000|2022-06-10 12:15:00|197063.8|196913.8|196942.9|196792.9|197098.7|196959|196920.7|196781.3|760
1654863600000|2022-06-10 12:20:00|196911.4|196761.4|196849.2|196799.2|196973.9|196861.6|196821.2|196690.6|774
1654863900000|2022-06-10 12:25:00|196847.5|196797.5|196917.9|196767.9|196930.5|196797.5|196689.9|196584.5|800
1654864200000|2022-06-10 12:30:00|196917.4|196767.4|197789.9|197639.9|197873.5|197723.5|196914.4|196764.4|1095
1654864500000|2022-06-10 12:35:00|197774.1|197624.1|197445|197295|197799.7|197649.7|197377|197240.2|1098
1654864800000|2022-06-10 12:40:00|197451|197301|197372.2|197222.2|197485.4|197371.4|197105.8|196955.8|1116
1654865100000|2022-06-10 12:45:00|197375.7|197225.7|197631.6|197481.6|197644.9|197494.9|197171.9|197072|1082
1654865400000|2022-06-10 12:50:00|197639.8|197489.8|197734.7|197584.7|197965.6|197821.2|197569|197454.7|1094
1654865700000|2022-06-10 12:55:00|197735.9|197585.9|197889.3|197839.3|197957.3|197855.7|197681.6|197545.4|998
1654866000000|2022-06-10 13:00:00|197887.9|197837.9|197693.8|197543.8|197921.6|197837.9|197590.8|197473.3|1094
1654866300000|2022-06-10 13:05:00|197693.5|197543.5|197893.2|197743.2|197957.9|197825.1|197550.4|197448.4|1026
1654866600000|2022-06-10 13:10:00|197892.7|197742.7|197923|197773|197962.4|197851.4|197704.8|197565.5|968
1654866900000|2022-06-10 13:15:00|197929.6|197779.6|198309.7|198159.7|198326.1|198176.1|197878.7|197762.7|1020
1654867200000|2022-06-10 13:20:00|198315.2|198165.2|198468.3|198318.3|198584.3|198434.3|198240.4|198090.4|1029
1654867500000|2022-06-10 13:25:00|198467.6|198317.6|198450.2|198300.2|198569.2|198445|198297.4|198192.6|921
1654867800000|2022-06-10 13:30:00|198457.3|198307.3|198444.3|198294.3|198641.8|198506.6|198325.9|198212|1129
1654868100000|2022-06-10 13:35:00|198442.9|198292.9|198380.1|198230.1|198456.9|198395.4|198195.4|198089.1|1071
1654868400000|2022-06-10 13:40:00|198380.8|198230.8|198323.6|198173.6|198469.1|198348|198205.4|198101.2|1058
1654868700000|2022-06-10 13:45:00|198321.2|198171.2|198556.5|198406.5|198556.5|198414.5|198194.6|198082.6|1051
1654869000000|2022-06-10 13:50:00|198556.2|198406.2|198667.4|198517.4|198740.6|198671.3|198464.1|198358.8|1061
1654869300000|2022-06-10 13:55:00|198670.6|198520.6|198909.7|198759.7|198951|198801|198605.4|198504.2|972
1654869600000|2022-06-10 14:00:00|198910.4|198760.4|199194.3|199144.3|199248.1|199144.3|198856|198706|973
1654869900000|2022-06-10 14:05:00|199200.4|199150.4|199309.4|199159.4|199342.5|199237.2|199027.1|198877.1|1031
1654870200000|2022-06-10 14:10:00|199309|199159|199460.9|199310.9|199464|199360.9|199203.9|199101.2|1017
1654870500000|2022-06-10 14:15:00|199459.1|199309.1|199590.2|199440.2|199659.5|199558|199321.5|199216.9|1000
1654870800000|2022-06-10 14:20:00|199592|199442|199705.6|199555.6|199753.6|199660.5|199572.2|199442|920
1654871100000|2022-06-10 14:25:00|199705.1|199555.1|199595.1|199445.1|199751.5|199651.4|199510|199381.6|938
1654871400000|2022-06-10 14:30:00|199608.7|199458.7|199194.9|199044.9|199700.2|199550.2|199177.1|199027.1|978
1654871700000|2022-06-10 14:35:00|199194.6|199044.6|199130|198980|199329.1|199191.2|199073|198961.3|956
1654872000000|2022-06-10 14:40:00|199159.6|199009.6|199142.7|199092.7|199257.8|199151.1|199112.4|199006.2|942
1654872300000|2022-06-10 14:45:00|199142.5|199092.5|199190.9|199040.9|199249.6|199148.1|199052.4|198956.4|1014
1654872600000|2022-06-10 14:50:00|199191.3|199041.3|198940.2|198890.2|199217.7|199110.6|198884.3|198768.5|984
1654872900000|2022-06-10 14:55:00|198939.5|198889.5|199112.7|199062.7|199175.9|199075.1|198902.5|198798|975
1654873200000|2022-06-10 15:00:00|199112.4|199062.4|199192|199042|199245.4|199144.2|199083.4|198985.1|976
1654873500000|2022-06-10 15:05:00|199190.7|199040.7|199125.9|198975.9|199255.2|199163.7|199064.9|198964.7|882
1654873800000|2022-06-10 15:10:00|199125.2|198975.2|199160.8|199010.8|199204|199101.8|199069.7|198966.9|908
1654874100000|2022-06-10 15:15:00|199160.3|199010.3|199175.6|199025.6|199256.2|199153.7|199104.7|199002.9|742
1654874400000|2022-06-10 15:20:00|199175.5|199025.5|199324.4|199174.4|199329.7|199226.1|199066|198945.4|815
1654874700000|2022-06-10 15:25:00|199318.8|199168.8|199323.5|199173.5|199364.6|199257.2|199214.3|199116.6|828
1654875000000|2022-06-10 15:30:00|199323.8|199173.8|199299.5|199149.5|199329.9|199229.7|199207.7|199108.8|786
1654875300000|2022-06-10 15:35:00|199302.8|199152.8|199305|199155|199317.7|199218.7|199204|199105.2|774
1654875600000|2022-06-10 15:40:00|199304|199154|199156.3|199106.3|199326.5|199230.4|199149.7|199047.1|840
1654875900000|2022-06-10 15:45:00|199208.8|199058.8|199246.1|199196.1|199289.4|199198.6|199159|199056.7|796
1654876200000|2022-06-10 15:50:00|199244.8|199194.8|199390.3|199240.3|199416.7|199298.1|199209.9|199111.6|757
1654876500000|2022-06-10 15:55:00|199390.1|199240.1|199244.8|199094.8|199397.8|199298.6|199183.4|199078.7|802
1654876800000|2022-06-10 16:00:00|199245.3|199095.3|199224.3|199074.3|199261.9|199143|199187|199041.3|754
1654877100000|2022-06-10 16:05:00|199224|199074|199113.5|198963.5|199226.5|199119.9|199003.6|198879.5|693
1654877400000|2022-06-10 16:10:00|199106.2|198956.2|199215.8|199065.8|199218.3|199116.2|199017.5|198893.2|739
1654877700000|2022-06-10 16:15:00|199215.5|199065.5|199308.5|199258.5|199388.4|199287.9|199151.2|199037.4|705
1654878000000|2022-06-10 16:20:00|199309|199259|199312.3|199162.3|199423.4|199323.6|199254.7|199152.8|637
1654878300000|2022-06-10 16:25:00|199312.1|199162.1|199321.2|199171.2|199391.7|199289.8|199271.4|199162.1|693
1654878600000|2022-06-10 16:30:00|199322.2|199172.2|199330.7|199180.7|199352|199221.4|199217.9|199114.3|710
1654878900000|2022-06-10 16:35:00|199333.7|199183.7|199368.7|199218.7|199405.9|199306.7|199286.9|199173.2|738
1654879200000|2022-06-10 16:40:00|199364|199214|199266.3|199216.3|199364.8|199245|199203.5|199109.8|710
1654879500000|2022-06-10 16:45:00|199311.6|199161.6|199356|199206|199411.4|199305.8|199252.7|199147.7|669
1654879800000|2022-06-10 16:50:00|199359.1|199209.1|199311.4|199161.4|199388.9|199260.4|199228.9|199127.4|711
1654880100000|2022-06-10 16:55:00|199312.1|199162.1|199484.2|199334.2|199518.3|199415.3|199266.3|199161.4|827
1654880400000|2022-06-10 17:00:00|199480.2|199330.2|199570.3|199420.3|199654.2|199550.1|199443.3|199321.2|815
1654880700000|2022-06-10 17:05:00|199566.9|199416.9|199687.4|199537.4|199718.5|199606.8|199513.8|199409.4|683
1654881000000|2022-06-10 17:10:00|199687.6|199537.6|199691.7|199541.7|199723.3|199615.6|199625.6|199522.5|718
1654881300000|2022-06-10 17:15:00|199691.9|199541.9|199729.6|199679.6|199849.7|199750.4|199649.8|199539.4|674
1654881600000|2022-06-10 17:20:00|199716.5|199666.5|199702.4|199552.4|199776.6|199674|199647.5|199543.4|588
1654881900000|2022-06-10 17:25:00|199702.7|199552.7|199683.3|199533.3|199761.2|199615.2|199627.6|199524.7|615
1654882200000|2022-06-10 17:30:00|199683|199533|199769.1|199619.1|199818.3|199692|199591.2|199478.4|694
1654882500000|2022-06-10 17:35:00|199769.3|199619.3|199687.7|199537.7|199769.3|199619.3|199639.7|199490.9|647
1654882800000|2022-06-10 17:40:00|199688.7|199538.7|199657.8|199607.8|199717.6|199618.3|199602.9|199490.9|596
1654883100000|2022-06-10 17:45:00|199656.7|199606.7|199719.4|199569.4|199823.1|199721.9|199656|199557.5|763
1654883400000|2022-06-10 17:50:00|199717.3|199567.3|199886.4|199736.4|199902.6|199786|199630.6|199527.3|732
1654883700000|2022-06-10 17:55:00|199886.5|199736.5|199842.4|199792.4|199902.1|199792.6|199831.2|199724.4|660
1654884000000|2022-06-10 18:00:00|199842.6|199792.6|200040.2|199890.2|200040.2|199926.2|199841.4|199742.1|710
1654884300000|2022-06-10 18:05:00|200041.1|199891.1|199901.1|199751.1|200056.7|199953.8|199851|199732.7|787
1654884600000|2022-06-10 18:10:00|199901.2|199751.2|199932.5|199782.5|199991.5|199890.8|199870.5|199729.5|694
1654884900000|2022-06-10 18:15:00|199937.7|199787.7|199794.5|199644.5|199959|199809|199771|199640.9|642
1654885200000|2022-06-10 18:20:00|199792.7|199642.7|199754.6|199604.6|199795.2|199655.4|199604|199454|725
1654885500000|2022-06-10 18:25:00|199753.4|199603.4|199765.4|199615.4|199820.6|199692.7|199705.4|199593.1|598
1654885800000|2022-06-10 18:30:00|199765.1|199615.1|199876.3|199726.3|199876.3|199726.3|199685.2|199593.2|536
1654886100000|2022-06-10 18:35:00|199831.2|199781.2|199784.8|199634.8|199904.3|199795.4|199715.9|199616.3|681
1654886400000|2022-06-10 18:40:00|199742|199692|199809.4|199659.4|199856.6|199745.2|199741.5|199641.1|603
1654886700000|2022-06-10 18:45:00|199803.6|199653.6|199842.7|199692.7|199854.3|199735|199729.1|199628.8|650
1654887000000|2022-06-10 18:50:00|199843.4|199693.4|199916.1|199766.1|199944.7|199837|199794|199692.2|675
1654887300000|2022-06-10 18:55:00|199917|199767|199847.9|199697.9|199917|199805.2|199768|199661.8|814
1654887600000|2022-06-10 19:00:00|199850.3|199700.3|199884.2|199734.2|199892|199773.4|199816.9|199666.9|684
1654887900000|2022-06-10 19:05:00|199886.5|199736.5|199833.8|199683.8|199918.3|199812.9|199822.1|199672.1|709
1654888200000|2022-06-10 19:10:00|199833.9|199683.9|199813.7|199663.7|199837.6|199687.6|199791.2|199641.2|625
1654888500000|2022-06-10 19:15:00|199816.5|199666.5|199744.6|199594.6|199821.1|199671.1|199728.9|199578.9|646
1654888800000|2022-06-10 19:20:00|199737.5|199587.5|199655.7|199505.7|199756.1|199606.1|199653|199503|524
1654889100000|2022-06-10 19:25:00|199653|199503|199601.6|199451.6|199659.3|199509.3|199439.4|199289.4|735
1654889400000|2022-06-10 19:30:00|199602.3|199452.3|199593|199443|199617.6|199467.6|199491.3|199342.9|774
1654889700000|2022-06-10 19:35:00|199591.4|199441.4|199495.5|199345.5|199664.3|199514.3|199458.1|199308.1|711
1654890000000|2022-06-10 19:40:00|199495.1|199345.1|199604.8|199454.8|199640.8|199490.8|199448.6|199322.2|660
1654890300000|2022-06-10 19:45:00|199605.7|199455.7|199650.4|199500.4|199675.7|199525.7|199582.9|199432.9|693
1654890600000|2022-06-10 19:50:00|199611.4|199561.4|199738.2|199588.2|199774.4|199624.4|199611.4|199494.7|749
1654890900000|2022-06-10 19:55:00|199737|199587|199858.9|199708.9|199858.9|199708.9|199702.2|199552.2|712
1654891200000|2022-06-10 20:00:00|199861.2|199711.2|199838.3|199688.3|199967|199817|199815.8|199665.8|709
1654891500000|2022-06-10 20:05:00|199838.2|199688.2|199866.8|199716.8|199907|199757|199829.7|199679.7|382
1654891800000|2022-06-10 20:10:00|199866.2|199716.2|199750.1|199600.1|199868.5|199718.5|199740.5|199590.5|474
1654892100000|2022-06-10 20:15:00|199756|199606|199828.8|199678.8|199831.6|199681.6|199694.9|199544.9|486
1654892400000|2022-06-10 20:20:00|199828|199678|199792.9|199642.9|199867.7|199717.7|199758.8|199608.8|322
1654892700000|2022-06-10 20:25:00|199791.9|199641.9|199705.8|199555.8|199806.6|199656.6|199655.8|199505.8|482
1654893000000|2022-06-10 20:30:00|199696|199546|199710.4|199560.4|199714.4|199564.4|199666.7|199516.7|231
1654893300000|2022-06-10 20:35:00|199702.8|199552.8|199662|199512|199712.1|199562.1|199626.4|199476.4|288
1654893600000|2022-06-10 20:40:00|199659|199509|199660.2|199510.2|199662.5|199512.5|199622|199472|291
1654893900000|2022-06-10 20:45:00|199660.4|199510.4|199794.5|199644.5|199854|199672|199503.6|199360.8|521
1654894200000|2022-06-10 20:50:00|199792.7|199642.7|199825.3|199675.3|199864.6|199681.4|199757.3|199495.9|322
1654894500000|2022-06-10 20:55:00|199823.8|199673.8|199813.5|199663.5|199872|199709.2|199771.4|199462|231
1655064000000|2022-06-12 20:00:00|199602.9|199247.9|199602.9|199247.9|199602.9|199247.9|199602.9|199247.9|1
1655064300000|2022-06-12 20:05:00|199597.3|199242.3|199602.9|199247.9|199602.9|199247.9|199597.3|199242.3|4
1655064600000|2022-06-12 20:10:00|199602|199247|199602.5|199247.5|199602.9|199247.9|199591.6|199236.6|5
1655064900000|2022-06-12 20:15:00|199602.9|199247.9|199602.5|199247.5|199602.9|199247.9|199591.6|199236.6|9
1655065200000|2022-06-12 20:20:00|199602.9|199247.9|199601.4|199246.4|199602.9|199247.9|199601.4|199246.4|2
1655065500000|2022-06-12 20:25:00|199602.9|199247.9|199602.9|199247.9|199602.9|199247.9|199599.6|199244.6|5
1655067000000|2022-06-12 20:50:00|199602.5|199247.5|199602.5|199247.5|199602.9|199247.9|199572.7|199217.7|7
1655067300000|2022-06-12 20:55:00|199602.9|199247.9|199602.9|199247.9|199602.9|199247.9|199584|199229|5
1655067600000|2022-06-12 21:00:00|199670.5|199315.5|199778.9|199468.9|199801.4|199468.9|199666.1|199315.5|7
1655067900000|2022-06-12 21:05:00|199784.8|199474.8|199778.9|199468.9|199832.2|199522.2|199666.1|199356.1|13
1655068200000|2022-06-12 21:10:00|199832.2|199522.2|199646.5|199336.5|199832.2|199522.2|199439|199129|28
1655068500000|2022-06-12 21:15:00|199692.7|199382.7|199735.4|199425.4|199781.6|199471.6|199692.7|199382.7|14
1655068800000|2022-06-12 21:20:00|199763.1|199453.1|199735.4|199425.4|199781.6|199471.6|199735.4|199425.4|14
1655069100000|2022-06-12 21:25:00|199763.1|199453.1|199735.4|199425.4|199781.6|199471.6|199735.4|199425.4|13
1655069400000|2022-06-12 21:30:00|199621.1|199311.1|199735.4|199425.4|199781.6|199471.6|199621.1|199311.1|13
1655069700000|2022-06-12 21:35:00|199781.6|199471.6|199742|199432|199781.6|199471.6|199621.1|199311.1|11
1655070000000|2022-06-12 21:40:00|199735.4|199425.4|199735.4|199425.4|199795|199485|199621.1|199311.1|12
1655070300000|2022-06-12 21:45:00|199777.4|199467.4|199777.8|199467.8|199791.3|199481.3|199735.4|199425.4|36
1655070600000|2022-06-12 21:50:00|199743.9|199433.9|199761|199451|199798.5|199488.5|199735.4|199425.4|39
1655070900000|2022-06-12 21:55:00|199735.4|199425.4|199726.3|199416.3|199929.6|199619.6|199726.3|199416.3|56
1655071200000|2022-06-12 22:00:00|199732.8|199422.8|199994.3|199684.3|200126|199816|199725.6|199415.6|413
1655071500000|2022-06-12 22:05:00|199969|199659|200020.5|199870.5|200085.5|199879|199757.1|199537|540
1655071800000|2022-06-12 22:10:00|200026.7|199876.7|200064.2|199914.2|200144|199916.2|199962.8|199764.5|445
1655072100000|2022-06-12 22:15:00|200063.5|199913.5|200034.6|199884.6|200115.2|199939.4|199984.6|199826.4|557
1655072400000|2022-06-12 22:20:00|200034.1|199884.1|200066.5|199916.5|200131.5|199928|200029.4|199831.5|388
1655072700000|2022-06-12 22:25:00|200067.1|199917.1|199900.2|199750.2|200136.5|199927.6|199892.6|199732|482
1655073000000|2022-06-12 22:30:00|199901.2|199751.2|200016.5|199866.5|200106.5|199956.5|199897.9|199710.3|503
1655073300000|2022-06-12 22:35:00|200015.7|199865.7|200049|199899|200098.3|199948.3|200002|199852|426
1655073600000|2022-06-12 22:40:00|200049.3|199899.3|200119.6|199969.6|200123|199972.7|200035.3|199837.3|505
1655073900000|2022-06-12 22:45:00|200127.3|199977.3|200094.9|199944.9|200133.3|199983.3|200014.4|199854.7|478
1655074200000|2022-06-12 22:50:00|200096.4|199946.4|200201|200051|200219|200069|200086.7|199936.7|489
1655074500000|2022-06-12 22:55:00|200202.7|200052.7|200181.8|200031.8|200220|200070|200173.9|200023.9|274
1655074800000|2022-06-12 23:00:00|200178.3|200028.3|200202.9|200052.9|200249.5|200066.2|200166.7|199968.5|347
1655075100000|2022-06-12 23:05:00|200194|200044|200201.5|200051.5|200233.7|200083.7|200164.1|199970.3|462
1655075400000|2022-06-12 23:10:00|200217|200067|200204.9|200054.9|200257.5|200084.6|200188.5|199976.5|412
1655075700000|2022-06-12 23:15:00|200204|200054|200094.1|199944.1|200237.4|200087.4|200087.1|199937.1|356
1655076000000|2022-06-12 23:20:00|200093.7|199943.7|200208|200058|200212.3|200062.3|200076.3|199926.3|398
1655076300000|2022-06-12 23:25:00|200192.1|200042.1|200160.9|200010.9|200205.4|200055.4|200148.2|199998.2|371
1655076600000|2022-06-12 23:30:00|200161|200011|200079.3|199929.3|200166.6|200016.6|200074.4|199924.4|438
1655076900000|2022-06-12 23:35:00|200078.1|199928.1|200111.6|199961.6|200116.3|199966.3|200024.6|199874.6|392
1655077200000|2022-06-12 23:40:00|200113.3|199963.3|200112.7|199962.7|200131.7|199981.7|200082.2|199932.2|378
1655077500000|2022-06-12 23:45:00|200113.2|199963.2|200254|200104|200259.6|200109.6|200089.2|199939.2|519
1655077800000|2022-06-12 23:50:00|200253.7|200103.7|200317.9|200167.9|200353.6|200203.6|200235.3|200085.3|518
1655078100000|2022-06-12 23:55:00|200314.1|200164.1|200276.6|200126.6|200330.8|200180.8|200263|200113|385
1655078400000|2022-06-13 00:00:00|200274.8|200124.8|200284.9|200134.9|200297.1|200147.1|200225.6|200075.6|525
1655078700000|2022-06-13 00:05:00|200287.1|200137.1|200311.5|200161.5|200357.7|200207.7|200275.3|200125.3|533
1655079000000|2022-06-13 00:10:00|200309|200159|200404.4|200254.4|200437.9|200287.9|200309|200159|519
1655079300000|2022-06-13 00:15:00|200402|200252|200494.4|200344.4|200500.7|200350.7|200378.1|200228.1|570
1655079600000|2022-06-13 00:20:00|200493.4|200343.4|200439.4|200289.4|200542.8|200392.8|200436.2|200286.2|470
1655079900000|2022-06-13 00:25:00|200438.5|200288.5|200465|200315|200498.5|200348.5|200378.5|200228.5|563
1655080200000|2022-06-13 00:30:00|200466.5|200316.5|200376.8|200226.8|200502.7|200352.7|200375.9|200225.9|572
1655080500000|2022-06-13 00:35:00|200377.5|200227.5|200418.9|200268.9|200448.2|200298.2|200357|200207|630
1655080800000|2022-06-13 00:40:00|200418.2|200268.2|200517.8|200367.8|200530.7|200380.7|200409|200259|635
1655081100000|2022-06-13 00:45:00|200517|200367|200795.1|200645.1|200836.9|200686.9|200514.2|200364.2|589
1655081400000|2022-06-13 00:50:00|200791.2|200641.2|200819.5|200669.5|200825.9|200675.9|200710.4|200560.4|650
1655081700000|2022-06-13 00:55:00|200819.6|200669.6|200754.8|200604.8|200847|200697|200739.9|200589.9|746
1655082000000|2022-06-13 01:00:00|200755.6|200605.6|200942.5|200792.5|200996.6|200846.6|200693.7|200543.7|670
1655082300000|2022-06-13 01:05:00|200944.4|200794.4|200997|200847|201010.2|200860.2|200927.5|200777.5|600
1655082600000|2022-06-13 01:10:00|200998.6|200848.6|201095.5|200945.5|201102.7|200952.7|200957.4|200807.4|604
1655082900000|2022-06-13 01:15:00|201095.8|200945.8|201062.3|200912.3|201168.8|201018.8|201038.8|200888.8|643
1655083200000|2022-06-13 01:20:00|201069.3|200919.3|201265.5|201115.5|201324.7|201174.7|200980.7|200830.7|682
1655083500000|2022-06-13 01:25:00|201263.7|201113.7|201174.7|201024.7|201274.3|201124.3|201132|200982|640
1655083800000|2022-06-13 01:30:00|201175.6|201025.6|201073.1|200923.1|201193.6|201043.6|201018.3|200868.3|710
1655084100000|2022-06-13 01:35:00|201073|200923|201121.1|200971.1|201154.4|201004.4|201073|200923|640
1655084400000|2022-06-13 01:40:00|201120.9|200970.9|201113.8|200963.8|201151.1|201001.1|201098|200948|599
1655084700000|2022-06-13 01:45:00|201113.5|200963.5|201301.1|201151.1|201301.7|201151.7|201094.2|200944.2|630
1655085000000|2022-06-13 01:50:00|201301.5|201151.5|201354.3|201204.3|201414.4|201264.4|201257.3|201107.3|800
1655085300000|2022-06-13 01:55:00|201355.8|201205.8|201291.6|201141.6|201375.3|201225.3|201259.6|201109.6|738
1655085600000|2022-06-13 02:00:00|201281.9|201131.9|201224.2|201074.2|201316.7|201166.7|201199|201049|725
1655085900000|2022-06-13 02:05:00|201225.1|201075.1|201310.2|201160.2|201324|201174|201202.3|201052.3|677
1655086200000|2022-06-13 02:10:00|201308.7|201158.7|201324.6|201174.6|201361|201211|201250.4|201100.4|672
1655086500000|2022-06-13 02:15:00|201324.7|201174.7|201447.7|201297.7|201548.7|201398.7|201289.4|201139.4|723
1655086800000|2022-06-13 02:20:00|201448.7|201298.7|201429.7|201279.7|201502.2|201352.2|201414.7|201264.7|670
1655087100000|2022-06-13 02:25:00|201423.9|201273.9|201362.6|201212.6|201440.8|201290.8|201339|201189|760
1655087400000|2022-06-13 02:30:00|201366.4|201216.4|201351.6|201201.6|201372.6|201222.6|201326.7|201176.7|439
1655087700000|2022-06-13 02:35:00|201335|201185|201319.7|201169.7|201377.5|201227.5|201302.2|201152.2|501
1655088000000|2022-06-13 02:40:00|201321.1|201171.1|201288|201138|201338|201188|201269.7|201119.7|556
1655088300000|2022-06-13 02:45:00|201288.3|201138.3|201528.3|201378.3|201528.6|201378.6|201207.5|201057.5|671
1655088600000|2022-06-13 02:50:00|201516|201366|201345.7|201195.7|201530.3|201380.3|201329.8|201179.8|598
1655088900000|2022-06-13 02:55:00|201349.3|201199.3|201315.8|201165.8|201350.6|201200.6|201295.4|201145.4|508
1655089200000|2022-06-13 03:00:00|201314.8|201164.8|201231.8|201081.8|201316.9|201166.9|201204.8|201054.8|628
1655089500000|2022-06-13 03:05:00|201231.7|201081.7|201229.1|201079.1|201246.7|201096.7|201153.4|201003.4|665
1655089800000|2022-06-13 03:10:00|201230.4|201080.4|201199.1|201049.1|201246.3|201096.3|201186.1|201036.1|460
1655090100000|2022-06-13 03:15:00|201200.4|201050.4|201241.5|201091.5|201304.2|201154.2|201189.5|201039.5|529
1655090400000|2022-06-13 03:20:00|201241.3|201091.3|201185.2|201035.2|201242.4|201092.4|201174.3|201024.3|400
1655090700000|2022-06-13 03:25:00|201196.1|201046.1|201205|201055|201236.5|201086.5|201196.1|201046.1|443
1655091000000|2022-06-13 03:30:00|201206.5|201056.5|201291.1|201141.1|201339.7|201189.7|201202.5|201052.5|486
1655091300000|2022-06-13 03:35:00|201293|201143|201249.5|201099.5|201301.4|201151.4|201247.2|201097.2|427
1655091600000|2022-06-13 03:40:00|201251.1|201101.1|201266.6|201116.6|201285.2|201135.2|201233.5|201083.5|491
1655091900000|2022-06-13 03:45:00|201272.7|201122.7|201249.7|201099.7|201302.5|201152.5|201244.3|201094.3|541
1655092200000|2022-06-13 03:50:00|201248.7|201098.7|201242.3|201092.3|201269.1|201119.1|201179.1|201029.1|451
1655092500000|2022-06-13 03:55:00|201241.3|201091.3|201218.7|201068.7|201263.4|201113.4|201213.7|201063.7|517
1655092800000|2022-06-13 04:00:00|201217.5|201067.5|201156.7|201006.7|201227.3|201077.3|201152.3|201002.3|441
1655093100000|2022-06-13 04:05:00|201159.7|201009.7|201129.2|200979.2|201165.7|201015.7|201116.3|200966.3|387
1655093400000|2022-06-13 04:10:00|201128.3|200978.3|201186.6|201036.6|201201.1|201051.1|201128.3|200978.3|472
1655093700000|2022-06-13 04:15:00|201182.7|201032.7|201145.5|200995.5|201242.1|201092.1|201125.3|200975.3|575
1655094000000|2022-06-13 04:20:00|201146.2|200996.2|201119|200969|201151.3|201001.3|201095.7|200945.7|454
1655094300000|2022-06-13 04:25:00|201130.3|200980.3|201144.6|200994.6|201181.7|201031.7|201115.9|200965.9|485
1655094600000|2022-06-13 04:30:00|201140|200990|201202.2|201052.2|201233.1|201083.1|201119.2|200969.2|497
1655094900000|2022-06-13 04:35:00|201198.2|201048.2|201213.1|201063.1|201243.4|201093.4|201196.2|201046.2|417
1655095200000|2022-06-13 04:40:00|201211.1|201061.1|201259.8|201109.8|201276.7|201126.7|201207.9|201057.9|432
1655095500000|2022-06-13 04:45:00|201259.7|201109.7|201203|201053|201274.4|201124.4|201181.5|201031.5|436
1655095800000|2022-06-13 04:50:00|201201|201051|201238.5|201088.5|201275.3|201125.3|201198.8|201048.8|353
1655096100000|2022-06-13 04:55:00|201237.4|201087.4|201207.7|201057.7|201255.3|201105.3|201201.7|201051.7|465
1655096400000|2022-06-13 05:00:00|201207.1|201057.1|201166.4|201016.4|201275.7|201125.7|201159.9|201009.9|443
1655096700000|2022-06-13 05:05:00|201167.4|201017.4|201189|201039|201214.1|201064.1|201156.7|201006.7|366
1655097000000|2022-06-13 05:10:00|201188.9|201038.9|201160.1|201010.1|201204.6|201054.6|201146.1|200996.1|403
1655097300000|2022-06-13 05:15:00|201160.6|201010.6|201149.9|200999.9|201179|201029|201103.7|200953.7|448
1655097600000|2022-06-13 05:20:00|201162.6|201012.6|201121.6|200971.6|201175|201025|201094.6|200944.6|292
1655097900000|2022-06-13 05:25:00|201121.7|200971.7|201070.3|200920.3|201162|201012|201040.9|200890.9|415
1655098200000|2022-06-13 05:30:00|201071.4|200921.4|201023.5|200873.5|201080.4|200930.4|201010.8|200860.8|462
1655098500000|2022-06-13 05:35:00|201023.1|200873.1|201139|200989|201141.4|200991.4|201022.9|200872.9|463
1655098800000|2022-06-13 05:40:00|201137.9|200987.9|201205.8|201055.8|201215.9|201065.9|201124|200974|432
1655099100000|2022-06-13 05:45:00|201202.1|201052.1|201309.3|201159.3|201328.3|201178.3|201186.4|201036.4|537
1655099400000|2022-06-13 05:50:00|201310.8|201160.8|201312.6|201162.6|201323.2|201173.2|201288.1|201138.1|401
1655099700000|2022-06-13 05:55:00|201312.5|201162.5|201313.1|201163.1|201324.9|201174.9|201290.7|201140.7|448
1655100000000|2022-06-13 06:00:00|201318.2|201168.2|201483.8|201333.8|201486.8|201336.8|201215.3|201065.3|803
1655100300000|2022-06-13 06:05:00|201485.3|201335.3|201501.9|201351.9|201503.4|201353.4|201448.9|201298.9|705
1655100600000|2022-06-13 06:10:00|201505.3|201355.3|201615.7|201465.7|201658.7|201508.7|201488.7|201338.7|664
1655100900000|2022-06-13 06:15:00|201616.3|201466.3|201671.6|201521.6|201703.8|201580.4|201540.9|201390.9|826
1655101200000|2022-06-13 06:20:00|201671.3|201521.3|201671.4|201521.4|201710.1|201560.1|201549.8|201399.8|653
1655101500000|2022-06-13 06:25:00|201671.1|201521.1|201628.6|201478.6|201672.2|201522.2|201578|201428|572
1655101800000|2022-06-13 06:30:00|201626.4|201476.4|201689.8|201539.8|201695.3|201593.5|201591.4|201441.4|602
1655102100000|2022-06-13 06:35:00|201687.8|201537.8|201745.7|201595.7|201800.8|201650.8|201677|201527|697
1655102400000|2022-06-13 06:40:00|201746|201596|201601.1|201451.1|201766.8|201616.8|201528.6|201378.6|727
1655102700000|2022-06-13 06:45:00|201602.6|201452.6|201633.7|201483.7|201655.9|201505.9|201582.1|201432.1|707
1655103000000|2022-06-13 06:50:00|201631.3|201481.3|201825.7|201675.7|201833.4|201683.4|201547.5|201397.5|796
1655103300000|2022-06-13 06:55:00|201824.3|201674.3|201869.4|201719.4|201904.4|201754.4|201813|201663|575
1655103600000|2022-06-13 07:00:00|201877|201727|201754.2|201604.2|201890.9|201740.9|201712.8|201562.8|692
1655103900000|2022-06-13 07:05:00|201753.2|201603.2|201618.4|201468.4|201862|201712|201546.3|201396.3|663
1655104200000|2022-06-13 07:10:00|201616.8|201466.8|201839.6|201689.6|201839.6|201689.6|201519.9|201369.9|671
1655104500000|2022-06-13 07:15:00|201836.1|201686.1|201944.3|201794.3|201960.9|201847.8|201813.7|201663.7|679
1655104800000|2022-06-13 07:20:00|201944.7|201794.7|201940.8|201790.8|202015.6|201865.6|201901.1|201751.1|771
1655105100000|2022-06-13 07:25:00|201940.1|201790.1|202106.2|201956.2|202152.1|202002.1|201937.5|201787.5|850
1655105400000|2022-06-13 07:30:00|202105.7|201955.7|202119.6|201969.6|202212.3|202066.6|202102|201952|784
1655105700000|2022-06-13 07:35:00|202120.5|201970.5|202143.2|201993.2|202194.3|202044.3|202045.5|201895.5|901
1655106000000|2022-06-13 07:40:00|202143.1|201993.1|202196.8|202046.8|202200.2|202050.2|202095.8|201945.8|834
1655106300000|2022-06-13 07:45:00|202196.3|202046.3|202150.4|202000.4|202220.2|202070.2|202138.2|201988.2|740
1655106600000|2022-06-13 07:50:00|202151.3|202001.3|202141|201991|202178.9|202028.9|202029.4|201915.3|809
1655106900000|2022-06-13 07:55:00|202146.4|201996.4|202205.8|202055.8|202220.7|202070.7|202085.7|201935.7|824
1655107200000|2022-06-13 08:00:00|202208.1|202058.1|202365.6|202215.6|202407|202277.5|202206.4|202056.4|931
1655107500000|2022-06-13 08:05:00|202364.7|202214.7|202313.3|202163.3|202404.1|202254.1|202277.6|202127.6|861
1655107800000|2022-06-13 08:10:00|202315.6|202165.6|202405.1|202255.1|202410.9|202260.9|202210|202060|859
1655108100000|2022-06-13 08:15:00|202404.7|202254.7|202727.8|202577.8|202730.2|202580.2|202400.6|202250.6|888
1655108400000|2022-06-13 08:20:00|202728.1|202578.1|202734.4|202584.4|202741.7|202591.7|202588.8|202438.8|909
1655108700000|2022-06-13 08:25:00|202732.1|202582.1|202809.2|202659.2|202849.7|202699.7|202691.6|202541.6|820
1655109000000|2022-06-13 08:30:00|202809.8|202659.8|202859.2|202709.2|202886.7|202736.7|202749.9|202599.9|838
1655109300000|2022-06-13 08:35:00|202858.7|202708.7|203028.6|202878.6|203145.3|202995.3|202855.4|202705.4|931
1655109600000|2022-06-13 08:40:00|203025.3|202875.3|203317.7|203167.7|203324.1|203174.1|202987.7|202837.7|901
1655109900000|2022-06-13 08:45:00|203322.1|203172.1|203336.3|203186.3|203462.5|203312.5|203312.6|203162.6|852
1655110200000|2022-06-13 08:50:00|203337|203187|203482.3|203332.3|203557.8|203407.8|203220.6|203093.3|843
1655110500000|2022-06-13 08:55:00|203485.9|203335.9|203391.8|203241.8|203512.6|203362.6|203247.7|203097.7|881
1655110800000|2022-06-13 09:00:00|203395.3|203245.3|203217.4|203067.4|203415.6|203265.6|203179.8|203029.8|789
1655111100000|2022-06-13 09:05:00|203219.6|203069.6|203135.8|202985.8|203219.7|203069.7|203088.8|202938.8|786
1655111400000|2022-06-13 09:10:00|203135.9|202985.9|203319|203169|203327.3|203177.3|203112.2|202962.2|728
1655111700000|2022-06-13 09:15:00|203319.6|203169.6|203399.9|203249.9|203423.7|203273.7|203315.6|203165.6|653
1655112000000|2022-06-13 09:20:00|203402.4|203252.4|203605.8|203455.8|203748.1|203598.1|203395.2|203245.2|775
1655112300000|2022-06-13 09:25:00|203599.9|203449.9|203437.6|203287.6|203668.4|203518.4|203433.7|203283.7|726
1655112600000|2022-06-13 09:30:00|203438.3|203288.3|203302.9|203152.9|203438.3|203288.3|203302.9|203152.9|669
1655112900000|2022-06-13 09:35:00|203308.4|203158.4|203378.9|203228.9|203398.3|203288.7|203295.9|203145.9|620
1655113200000|2022-06-13 09:40:00|203378.4|203228.4|203567.9|203417.9|203626.2|203476.2|203345.9|203195.9|681
1655113500000|2022-06-13 09:45:00|203584.3|203434.3|203802.9|203652.9|203817|203667|203561.9|203411.9|698
1655113800000|2022-06-13 09:50:00|203802.4|203652.4|203982.4|203832.4|203982.7|203832.7|203724.2|203574.2|745
1655114100000|2022-06-13 09:55:00|203982|203832|203918.2|203768.2|204030.5|203880.5|203838.2|203688.2|660
1655114400000|2022-06-13 10:00:00|203916.7|203766.7|203896.6|203746.6|203938.4|203788.4|203877.1|203727.1|672
1655114700000|2022-06-13 10:05:00|203896|203746|203854.5|203704.5|203914.5|203764.5|203802.7|203652.7|662
1655115000000|2022-06-13 10:10:00|203855.5|203705.5|203971.8|203821.8|203989.8|203839.8|203851.1|203701.1|657
1655115300000|2022-06-13 10:15:00|203972.2|203822.2|204197.7|204047.7|204203.6|204053.6|203965.1|203815.1|703
1655115600000|2022-06-13 10:20:00|204195.4|204045.4|204112.2|203962.2|204283.4|204133.4|204097.4|203947.4|701
1655115900000|2022-06-13 10:25:00|204108.5|203958.5|203991.2|203841.2|204138.8|203988.8|203942.5|203792.5|701
1655116200000|2022-06-13 10:30:00|203992|203842|203845.9|203695.9|204024.5|203874.5|203839.9|203689.9|707
1655116500000|2022-06-13 10:35:00|203847|203697|203776.9|203626.9|203884.7|203734.7|203751.8|203601.8|751
1655116800000|2022-06-13 10:40:00|203790.3|203640.3|203662.5|203512.5|203805|203655|203660.8|203510.8|690
1655117100000|2022-06-13 10:45:00|203668.7|203518.7|203682.5|203532.5|203771.7|203621.7|203618.3|203468.3|645
1655117400000|2022-06-13 10:50:00|203682|203532|203724.7|203574.7|203798|203648|203671.6|203521.6|708
1655117700000|2022-06-13 10:55:00|203725.7|203575.7|203754.3|203604.3|203801.5|203651.5|203699.6|203549.6|815
1655118000000|2022-06-13 11:00:00|203751.6|203601.6|203757.3|203607.3|203802|203652|203688.5|203538.5|851
1655118300000|2022-06-13 11:05:00|203758.4|203608.4|203757.5|203607.5|203798.7|203648.7|203743.7|203593.7|760
1655118600000|2022-06-13 11:10:00|203757.4|203607.4|203652.2|203502.2|203764|203614|203642.4|203492.4|792
1655118900000|2022-06-13 11:15:00|203652.8|203502.8|203672.7|203522.7|203706.9|203556.9|203624.4|203474.4|831
1655119200000|2022-06-13 11:20:00|203673.5|203523.5|203562.4|203412.4|203682.7|203532.7|203543|203393|710
1655119500000|2022-06-13 11:25:00|203561.7|203411.7|203253.5|203103.5|203566.5|203416.5|203232.7|203082.7|862
1655119800000|2022-06-13 11:30:00|203254.3|203104.3|203076.1|202926.1|203255.3|203113.8|203003.6|202853.6|873
1655120100000|2022-06-13 11:35:00|203076.9|202926.9|202918.3|202768.3|203078.6|202928.6|202864.6|202745.5|784
1655120400000|2022-06-13 11:40:00|202918.2|202768.2|202994.2|202844.2|202997.5|202897.4|202896.2|202764.3|711
1655120700000|2022-06-13 11:45:00|202994.3|202844.3|203100.4|202950.4|203117.5|203005.4|202955|202844.3|723
1655121000000|2022-06-13 11:50:00|203096.9|202946.9|203126.7|202976.7|203127.5|202999.8|202967|202854|789
1655121300000|2022-06-13 11:55:00|203125.7|202975.7|203296.1|203146.1|203317.5|203167.5|203104.6|202954.6|835
1655121600000|2022-06-13 12:00:00|203292.9|203142.9|202978|202828|203298.5|203159.7|202945.9|202795.9|966
1655121900000|2022-06-13 12:05:00|202978.1|202828.1|203079|202929|203215|203079.1|202954.2|202804.2|899
1655122200000|2022-06-13 12:10:00|203077.9|202927.9|202945.2|202795.2|203113.3|203014.4|202913.3|202784.1|904
1655122500000|2022-06-13 12:15:00|202945.6|202795.6|202910.7|202760.7|203076.2|202935.1|202852.1|202749.7|938
1655122800000|2022-06-13 12:20:00|202903.4|202753.4|202731.7|202581.7|202911.5|202805.2|202635.9|202530.6|1011
1655123100000|2022-06-13 12:25:00|202730.1|202580.1|202732.3|202582.3|202894.8|202744.8|202698.4|202549.2|990
1655123400000|2022-06-13 12:30:00|202732.4|202582.4|202757.3|202607.3|202810.8|202671.4|202644.6|202521|975
1655123700000|2022-06-13 12:35:00|202760.2|202610.2|202868|202718|202896.7|202788.8|202670.2|202567.7|885
1655124000000|2022-06-13 12:40:00|202856.9|202706.9|203032.1|202882.1|203032.2|202909.9|202804.3|202695.4|839
1655124300000|2022-06-13 12:45:00|203048.9|202898.9|203257.4|203107.4|203266.1|203147.5|202954.3|202852.4|928
1655124600000|2022-06-13 12:50:00|203252.8|203102.8|203536.2|203386.2|203560.8|203458.5|203170.9|203060.2|872
1655124900000|2022-06-13 12:55:00|203533.3|203383.3|203474.1|203324.1|203600.5|203492.5|203352.2|203251.4|938
1655125200000|2022-06-13 13:00:00|203472.1|203322.1|203758.4|203608.4|203782.6|203670.6|203425.9|203322.1|974
1655125500000|2022-06-13 13:05:00|203762|203612|203771.9|203721.9|203842.9|203740.6|203659.3|203558.1|951
1655125800000|2022-06-13 13:10:00|203827|203677|203710.2|203560.2|203833.5|203734|203635.6|203527.3|843
1655126100000|2022-06-13 13:15:00|203710.6|203560.6|203788.5|203738.5|203850.3|203756.5|203635.7|203516.8|774
1655126400000|2022-06-13 13:20:00|203787.9|203737.9|204012|203862|204053.4|203953.2|203787.9|203696.7|862
1655126700000|2022-06-13 13:25:00|204012.4|203862.4|203939.2|203789.2|204026.3|203924.6|203855.4|203745.4|776
1655127000000|2022-06-13 13:30:00|203940.9|203790.9|203580.1|203430.1|203943.7|203839.8|203527.6|203428.7|799
1655127300000|2022-06-13 13:35:00|203590.2|203440.2|203845.9|203695.9|203848.5|203716.3|203542.3|203435.6|798
1655127600000|2022-06-13 13:40:00|203794.5|203744.5|203892.4|203742.4|203963.4|203861.8|203790.5|203646.2|992
1655127900000|2022-06-13 13:45:00|203892.2|203742.2|203871.4|203721.4|203925.7|203797.7|203715|203597.3|1053
1655128200000|2022-06-13 13:50:00|203871.3|203721.3|203869.6|203719.6|203959.2|203857.7|203781|203683.3|898
1655128500000|2022-06-13 13:55:00|203870.1|203720.1|203972.2|203822.2|203995.7|203863.6|203804.3|203707|970
1655128800000|2022-06-13 14:00:00|203966.4|203816.4|204011.7|203961.7|204097.8|203981.9|203802.7|203703|1031
1655129100000|2022-06-13 14:05:00|204015.9|203965.9|203890.9|203840.9|204057.3|203975.5|203854.2|203755.6|1001
1655129400000|2022-06-13 14:10:00|203899.8|203849.8|204168.4|204118.4|204256.4|204161.9|203886.7|203787|990
1655129700000|2022-06-13 14:15:00|204169.6|204119.6|204410.8|204260.8|204451.4|204301.4|204143.3|204038.8|989
1655130000000|2022-06-13 14:20:00|204408.7|204258.7|204412.3|204262.3|204441.6|204316.1|204226.2|204114.3|967
1655130300000|2022-06-13 14:25:00|204401.3|204251.3|204637.6|204487.6|204709.9|204563.1|204315.8|204215.9|964
1655130600000|2022-06-13 14:30:00|204635.5|204485.5|204679.1|204529.1|204729|204604.6|204488.6|204376.8|976
1655130900000|2022-06-13 14:35:00|204684.8|204534.8|204534.7|204384.7|204691.7|204561.9|204439.3|204331.8|954
1655131200000|2022-06-13 14:40:00|204536.3|204386.3|204737.8|204687.8|204815.3|204713.4|204536.3|204386.3|932
1655131500000|2022-06-13 14:45:00|204797.8|204647.8|204759.6|204709.6|204827.1|204725.9|204683.9|204596|945
1655131800000|2022-06-13 14:50:00|204758.7|204708.7|204817.3|204667.3|204861.6|204763.6|204743.4|204640.1|892
1655132100000|2022-06-13 14:55:00|204820.8|204670.8|204840.2|204690.2|204840.2|204755|204742|204642.4|899
1655132400000|2022-06-13 15:00:00|204791.6|204741.6|204936.1|204786.1|205032.3|204882.3|204751|204655.1|964
1655132700000|2022-06-13 15:05:00|204946.2|204796.2|205065.3|204915.3|205137.9|205037.4|204928.9|204791.1|891
1655133000000|2022-06-13 15:10:00|205065.9|204915.9|204917.2|204867.2|205088.6|204986.6|204888.4|204785.6|932
1655133300000|2022-06-13 15:15:00|204917.3|204867.3|204859.5|204709.5|204982.4|204879.7|204807|204707.8|887
1655133600000|2022-06-13 15:20:00|204859.4|204709.4|204510.6|204360.6|204878.3|204775.5|204509.6|204359.6|854
1655133900000|2022-06-13 15:25:00|204512.1|204362.1|204560.7|204410.7|204573.1|204461.7|204416.9|204266.9|898
1655134200000|2022-06-13 15:30:00|204555.6|204405.6|204621.6|204571.6|204707.8|204606.9|204463.6|204363|938
1655134500000|2022-06-13 15:35:00|204622.2|204572.2|204337.1|204187.1|204649.1|204573.3|204289|204186.8|949
1655134800000|2022-06-13 15:40:00|204338.5|204188.5|204238|204088|204348.5|204237.4|204187.6|204077.2|976
1655135100000|2022-06-13 15:45:00|204237.2|204087.2|204405.1|204255.1|204479.4|204374.1|204179.9|204081.8|884
1655135400000|2022-06-13 15:50:00|204409.5|204259.5|204448|204298|204605.9|204496.7|204335.1|204185.1|1010
1655135700000|2022-06-13 15:55:00|204447|204297|204236.9|204086.9|204465.8|204362.7|204153.1|204055.2|1020
1655136000000|2022-06-13 16:00:00|204234.1|204084.1|204057.7|203907.7|204242.9|204138|203978.1|203871.2|981
1655136300000|2022-06-13 16:05:00|204057.3|203907.3|204065|203915|204107.8|204002|203968.4|203870.9|906
1655136600000|2022-06-13 16:10:00|204080.2|203930.2|203880.2|203830.2|204082.4|203976.5|203859.1|203737.1|931
1655136900000|2022-06-13 16:15:00|203879.8|203829.8|203931.6|203781.6|203960.2|203858.9|203780.8|203677|856
1655137200000|2022-06-13 16:20:00|203925.7|203775.7|203940.7|203790.7|203977|203827|203749.9|203630.3|933
1655137500000|2022-06-13 16:25:00|203935.7|203785.7|204033.3|203883.3|204047.7|203926.6|203885.1|203735.1|806
1655137800000|2022-06-13 16:30:00|204036.5|203886.5|203885.4|203735.4|204067.4|203957.7|203817.8|203717.8|775
1655138100000|2022-06-13 16:35:00|203885|203735|203801|203651|203885|203769.2|203728.5|203620.3|846
1655138400000|2022-06-13 16:40:00|203800.9|203650.9|203912|203762|203912|203815.2|203756.8|203647.9|812
1655138700000|2022-06-13 16:45:00|203855.1|203805.1|203968.6|203818.6|204011.5|203910.4|203835.1|203733.7|747
1655139000000|2022-06-13 16:50:00|203968.5|203818.5|204212.2|204062.2|204219.3|204121|203915.8|203817.4|811
1655139300000|2022-06-13 16:55:00|204212.1|204062.1|204376|204226|204423.3|204304.4|204097.6|204001.9|834
1655139600000|2022-06-13 17:00:00|204378.7|204228.7|204524.9|204374.9|204544.8|204417.9|204323.7|204217.5|884
1655139900000|2022-06-13 17:05:00|204529.5|204379.5|204508.4|204358.4|204611.3|204524.3|204452.9|204351.9|833
1655140200000|2022-06-13 17:10:00|204510.1|204360.1|204536.1|204386.1|204641.4|204543.6|204453.4|204354.8|850
1655140500000|2022-06-13 17:15:00|204536.9|204386.9|204488.2|204438.2|204581.6|204481.5|204487.3|204379.7|624
1655140800000|2022-06-13 17:20:00|204538.2|204388.2|204539.8|204389.8|204609|204497.2|204486.1|204378.3|685
1655141100000|2022-06-13 17:25:00|204537.9|204387.9|204562.6|204412.6|204587.7|204482.2|204456.8|204355|790
1655141400000|2022-06-13 17:30:00|204561.9|204411.9|204571.2|204521.2|204650|204550|204501.4|204397.5|750
1655141700000|2022-06-13 17:35:00|204570.1|204520.1|204544|204394|204631|204520.1|204483.1|204385.6|821
1655142000000|2022-06-13 17:40:00|204544.5|204394.5|204488.4|204338.4|204544.9|204445.6|204390|204287.2|925
1655142300000|2022-06-13 17:45:00|204491.1|204341.1|204409.1|204259.1|204500|204393|204311.3|204182.7|877
1655142600000|2022-06-13 17:50:00|204408.3|204258.3|204363.7|204213.7|204499.4|204397.4|204342.9|204208.1|895
1655142900000|2022-06-13 17:55:00|204365.7|204215.7|204234.5|204084.5|204384.1|204246.7|204167.8|204073.8|910
1655143200000|2022-06-13 18:00:00|204235.7|204085.7|204238.3|204088.3|204281.7|204141.1|204092|203981.2|884
1655143500000|2022-06-13 18:05:00|204237|204087|204198.3|204048.3|204318.6|204177.5|204146|204039.9|898
1655143800000|2022-06-13 18:10:00|204198.1|204048.1|204301.5|204151.5|204320.4|204170.4|204139.3|204031.7|740
1655144100000|2022-06-13 18:15:00|204301.4|204151.4|204330.4|204180.4|204372.7|204233.2|204234.9|204110.1|854
1655144400000|2022-06-13 18:20:00|204331.8|204181.8|204295.8|204145.8|204345.2|204210.3|204214.3|204078.5|907
1655144700000|2022-06-13 18:25:00|204293.5|204143.5|204352.6|204202.6|204380.2|204257.9|204265.4|204141.3|912
1655145000000|2022-06-13 18:30:00|204353.1|204203.1|204479.1|204329.1|204589|204483.9|204300.8|204191.7|866
1655145300000|2022-06-13 18:35:00|204478.3|204328.3|204321.7|204171.7|204517.9|204420.8|204229.8|204129.6|896
1655145600000|2022-06-13 18:40:00|204323.1|204173.1|204336.3|204186.3|204397.2|204290.9|204250.9|204123.3|929
1655145900000|2022-06-13 18:45:00|204336.6|204186.6|204368.7|204218.7|204392.4|204281.2|204264.4|204154.6|902
1655146200000|2022-06-13 18:50:00|204369.3|204219.3|204512.6|204362.6|204517.3|204419|204328.4|204219.3|808
1655146500000|2022-06-13 18:55:00|204510.8|204360.8|204626.6|204476.6|204702.5|204556|204464.8|204359.4|868
1655146800000|2022-06-13 19:00:00|204626.4|204476.4|204587.9|204437.9|204703.5|204553.5|204564.2|204414.2|895
1655147100000|2022-06-13 19:05:00|204586.7|204436.7|204717.8|204567.8|204730.8|204580.8|204496.5|204392.2|887
1655147400000|2022-06-13 19:10:00|204717.1|204567.1|204824.3|204674.3|204870.1|204720.1|204614.7|204506.6|743
1655147700000|2022-06-13 19:15:00|204801|204651|204962|204812|205067.8|204917.8|204240.7|204090.7|1134
1655148000000|2022-06-13 19:20:00|204952.1|204802.1|204972.6|204822.6|204985|204835|204688.7|204538.7|1137
1655148300000|2022-06-13 19:25:00|204972|204822|204988.1|204838.1|205080.5|204961.2|204906|204756|973
1655148600000|2022-06-13 19:30:00|204988.3|204838.3|205240.2|205090.2|205273.5|205123.5|204923.5|204773.5|1067
1655148900000|2022-06-13 19:35:00|205241.2|205091.2|205172.7|205022.7|205246.2|205096.2|204992.1|204842.1|1016
1655149200000|2022-06-13 19:40:00|205176.6|205026.6|205087.9|204937.9|205211.6|205061.6|205049|204899|983
1655149500000|2022-06-13 19:45:00|205086.9|204936.9|205043.2|204893.2|205117.7|204967.7|204948.1|204798.1|933
1655149800000|2022-06-13 19:50:00|205033.8|204883.8|205088.2|204938.2|205199.4|205049.4|205027|204877|983
1655150100000|2022-06-13 19:55:00|205090.3|204940.3|205049.2|204899.2|205134.7|204984.7|204930.8|204780.8|986
1655150400000|2022-06-13 20:00:00|205051|204901|205142.3|204992.3|205158.8|205008.8|204945|204795|763
1655150700000|2022-06-13 20:05:00|205143.6|204993.6|205175.8|205025.8|205191.9|205041.9|205128.3|204978.3|725
1655151000000|2022-06-13 20:10:00|205175.3|205025.3|205117.1|204967.1|205187.9|205037.9|205002.7|204852.7|699
1655151300000|2022-06-13 20:15:00|205117.2|204967.2|205144.5|204994.5|205155.3|205005.3|205070.7|204920.7|605
1655151600000|2022-06-13 20:20:00|205143|204993|205002.7|204852.7|205153.4|205003.4|204957.6|204807.6|691
1655151900000|2022-06-13 20:25:00|204999.5|204849.5|204976|204826|205032.6|204882.6|204964.8|204814.8|541
1655152200000|2022-06-13 20:30:00|204969.2|204819.2|204929.7|204779.7|204980.7|204830.7|204925.1|204775.1|446
1655152500000|2022-06-13 20:35:00|204932.2|204782.2|204736.9|204586.9|204938.9|204788.9|204642.2|204492.2|618
1655152800000|2022-06-13 20:40:00|204738.1|204588.1|204754.6|204604.6|204855.9|204654.8|204705.7|204539.8|612
1655153100000|2022-06-13 20:45:00|204755.3|204605.3|204726.1|204576.1|204755.3|204605.3|204663.6|204455.9|479
1655153400000|2022-06-13 20:50:00|204725.5|204575.5|204705.9|204555.9|204831.2|204619.7|204704.7|204499.6|345
1655153700000|2022-06-13 20:55:00|204710.7|204560.7|204628.5|204478.5|204761.3|204574.7|204624.1|204417.4|435
1655154000000|2022-06-13 21:00:00|204635.2|204485.2|204600.4|204450.4|204712.2|204512.5|204597.1|204447.1|53
1655154300000|2022-06-13 21:05:00|204599.7|204449.7|204585.9|204435.9|204611|204461|204585.9|204435.9|26
1655154600000|2022-06-13 21:10:00|204680.1|204370.1|204592.3|204442.3|204710|204484.6|204580.8|204368|169
1655154900000|2022-06-13 21:15:00|204597|204447|204743.4|204474.3|204789.7|204544.2|204579.6|204410.4|219
1655155200000|2022-06-13 21:20:00|204754.3|204461.8|204808.3|204502.4|204808.3|204546.9|204652.9|204424.5|151
1655155500000|2022-06-13 21:25:00|204796.5|204498|204688.3|204538.3|204796.5|204555.6|204663.3|204435.7|143
1655155800000|2022-06-13 21:30:00|204687.2|204537.2|204674.5|204524.5|204813.7|204557|204655.4|204432.2|147
1655156100000|2022-06-13 21:35:00|204669.8|204519.8|204693.1|204543.1|204783.4|204548.4|204652.9|204424.8|127
1655156400000|2022-06-13 21:40:00|204655.4|204505.4|204758|204490.4|204781.1|204548.5|204601.6|204424.7|235
1655156700000|2022-06-13 21:45:00|204744.6|204468.5|204683.8|204533.8|204790.2|204556.5|204654.9|204420.3|150
1655157000000|2022-06-13 21:50:00|204665.3|204515.3|204689.3|204539.3|204803|204543|204656.9|204427.2|151
1655157300000|2022-06-13 21:55:00|204807.7|204497.7|204762|204495.6|204808.4|204541.3|204669|204426.9|200
1655157600000|2022-06-13 22:00:00|204779.9|204469.9|204824.8|204674.8|204911.1|204699.3|204733.6|204444|454
1655157900000|2022-06-13 22:05:00|204824.7|204674.7|204835.9|204685.9|204926.4|204708.4|204625.9|204315.9|391
1655158200000|2022-06-13 22:10:00|204834.3|204684.3|204864.8|204612|204963.6|204701.1|204745.4|204557.9|472
1655158500000|2022-06-13 22:15:00|204776.6|204626.6|204793.1|204526.5|204881.4|204631.9|204715.3|204478.5|428
1655158800000|2022-06-13 22:20:00|204787.2|204530|204805.4|204515.2|204878.5|204613.8|204704.6|204475.3|371
1655159100000|2022-06-13 22:25:00|204825.1|204515.1|204806.4|204496.4|204833.9|204594.3|204717.2|204478.7|435
1655159400000|2022-06-13 22:30:00|204807.2|204497.2|204784.6|204634.6|204880.6|204653.5|204645.2|204435.3|593
1655159700000|2022-06-13 22:35:00|204787.4|204637.4|204736.2|204586.2|204878|204659.4|204725.4|204546.2|440
1655160000000|2022-06-13 22:40:00|204736.5|204586.5|204740.2|204590.2|204758.6|204608.6|204709.5|204559.5|347
1655160300000|2022-06-13 22:45:00|204746.2|204596.2|204761|204611|204785.8|204635.8|204713.5|204563.5|316
1655160600000|2022-06-13 22:50:00|204762.3|204612.3|204837.2|204687.2|204843.9|204693.9|204750.1|204600.1|373
1655160900000|2022-06-13 22:55:00|204841.5|204691.5|204837.4|204687.4|204883.5|204733.5|204820.4|204670.4|297
1655161200000|2022-06-13 23:00:00|204816.2|204666.2|204897.3|204747.3|204901.8|204751.8|204816.2|204666.2|412
1655161500000|2022-06-13 23:05:00|204899.1|204749.1|204858.2|204708.2|204905.2|204755.2|204850.4|204700.4|334
1655161800000|2022-06-13 23:10:00|204857.8|204707.8|204903.3|204753.3|204908|204758|204843.8|204693.8|319
1655162100000|2022-06-13 23:15:00|204902.7|204752.7|204857|204707|204919.4|204769.4|204846|204696|370
1655162400000|2022-06-13 23:20:00|204853.9|204703.9|204843.9|204693.9|204874.6|204724.6|204815.1|204665.1|359
1655162700000|2022-06-13 23:25:00|204843.4|204693.4|204879.1|204729.1|204888.5|204738.5|204839.4|204689.4|277
1655163000000|2022-06-13 23:30:00|204878.5|204728.5|204834.7|204684.7|204882.8|204732.8|204832.5|204682.5|328
1655163300000|2022-06-13 23:35:00|204835.6|204685.6|204836.2|204686.2|204842.9|204692.9|204827.8|204677.8|230
1655163600000|2022-06-13 23:40:00|204834.3|204684.3|204915.4|204765.4|204917.8|204767.8|204830.3|204680.3|321
1655163900000|2022-06-13 23:45:00|204915.5|204765.5|204885.9|204735.9|204933|204783|204883.6|204733.6|514
1655164200000|2022-06-13 23:50:00|204884.3|204734.3|204896.7|204746.7|204911.8|204761.8|204880.5|204730.5|459
1655164500000|2022-06-13 23:55:00|204896.5|204746.5|204908.5|204758.5|204921.9|204771.9|204878|204728|293
1655164800000|2022-06-14 00:00:00|204909.2|204759.2|204981.7|204831.7|204989|204839|204874.6|204724.6|476
1655165100000|2022-06-14 00:05:00|204978.8|204828.8|204874.2|204724.2|205027.8|204877.8|204848.6|204698.6|597
1655165400000|2022-06-14 00:10:00|204848.4|204698.4|204859|204709|204909.9|204759.9|204805.8|204655.8|601
1655165700000|2022-06-14 00:15:00|204859.8|204709.8|204951.5|204801.5|204989|204839|204840.4|204690.4|670
1655166000000|2022-06-14 00:20:00|204950.1|204800.1|204850.5|204700.5|204960.3|204810.3|204824.6|204674.6|619
1655166300000|2022-06-14 00:25:00|204852.9|204702.9|204787.8|204637.8|204882.1|204732.1|204740.4|204590.4|613
1655166600000|2022-06-14 00:30:00|204789.5|204639.5|204724.4|204574.4|204840.5|204690.5|204707.5|204557.5|479
1655166900000|2022-06-14 00:35:00|204724.2|204574.2|204676.1|204526.1|204737.8|204587.8|204668.9|204518.9|535
1655167200000|2022-06-14 00:40:00|204680.3|204530.3|204634.6|204484.6|204709.3|204559.3|204624.9|204474.9|527
1655167500000|2022-06-14 00:45:00|204643.6|204493.6|204826.4|204676.4|204826.4|204676.4|204627|204477|457
1655167800000|2022-06-14 00:50:00|204822.8|204672.8|204771.6|204621.6|204864.5|204714.5|204766.5|204616.5|552
1655168100000|2022-06-14 00:55:00|204759.2|204609.2|204751.7|204601.7|204806.5|204656.5|204698.3|204548.3|581
1655168400000|2022-06-14 01:00:00|204747.1|204597.1|204757.7|204607.7|204869.2|204719.2|204731.7|204581.7|525
1655168700000|2022-06-14 01:05:00|204758.1|204608.1|204792.9|204642.9|204837.7|204687.7|204718.3|204568.3|441
1655169000000|2022-06-14 01:10:00|204791|204641|204820.9|204670.9|204852.9|204702.9|204774.1|204624.1|475
1655169300000|2022-06-14 01:15:00|204821.7|204671.7|204824.5|204674.5|204872.2|204722.2|204767.9|204617.9|471
1655169600000|2022-06-14 01:20:00|204825.7|204675.7|204735|204585|204829.5|204679.5|204720.2|204570.2|657
1655169900000|2022-06-14 01:25:00|204732.4|204582.4|204746.6|204596.6|204784.8|204634.8|204692.1|204542.1|540
1655170200000|2022-06-14 01:30:00|204748.4|204598.4|204802.9|204652.9|204815.6|204665.6|204745.3|204595.3|546
1655170500000|2022-06-14 01:35:00|204805.1|204655.1|204841.2|204691.2|204877.1|204727.1|204795.8|204645.8|507
1655170800000|2022-06-14 01:40:00|204841.1|204691.1|204897.7|204747.7|204905.4|204755.4|204820.1|204670.1|387
1655171100000|2022-06-14 01:45:00|204900|204750|204989.5|204839.5|205000.8|204850.8|204892.6|204742.6|499
1655171400000|2022-06-14 01:50:00|204992.8|204842.8|204993.6|204843.6|205003|204853|204955.2|204805.2|580
1655171700000|2022-06-14 01:55:00|204994.3|204844.3|205016|204866|205033.9|204883.9|204987.7|204837.7|486
1655172000000|2022-06-14 02:00:00|205017.2|204867.2|205015.8|204865.8|205025.7|204875.7|204953.8|204803.8|461
1655172300000|2022-06-14 02:05:00|205005.3|204855.3|204968.1|204818.1|205030.1|204880.1|204956.4|204806.4|483
1655172600000|2022-06-14 02:10:00|204966|204816|204978.3|204828.3|204998.7|204848.7|204957.7|204807.7|545
1655172900000|2022-06-14 02:15:00|204980.2|204830.2|205009|204859|205038.1|204888.1|204964|204814|437
1655173200000|2022-06-14 02:20:00|205027.4|204877.4|205001.2|204851.2|205042.3|204892.3|204979.1|204829.1|382
1655173500000|2022-06-14 02:25:00|205001.5|204851.5|205001.1|204851.1|205038.6|204888.6|204960.3|204810.3|461
1655173800000|2022-06-14 02:30:00|204999.9|204849.9|204869.1|204719.1|205008.4|204858.4|204824.6|204674.6|434
1655174100000|2022-06-14 02:35:00|204867.9|204717.9|204793.4|204643.4|204867.9|204717.9|204777.3|204627.3|326
1655174400000|2022-06-14 02:40:00|204793.9|204643.9|204835.7|204685.7|204862.2|204712.2|204775.4|204625.4|386
1655174700000|2022-06-14 02:45:00|204835.9|204685.9|204880.1|204730.1|204888.1|204738.1|204784.7|204634.7|429
1655175000000|2022-06-14 02:50:00|204879|204729|204846.9|204696.9|204898.5|204748.5|204839|204689|278
1655175300000|2022-06-14 02:55:00|204855.9|204705.9|204828.2|204678.2|204884.3|204734.3|204814|204664|307
1655175600000|2022-06-14 03:00:00|204826.8|204676.8|204714|204564|204899.7|204749.7|204714|204564|475
1655175900000|2022-06-14 03:05:00|204706.7|204556.7|204715.1|204565.1|204729|204579|204689.4|204539.4|446
1655176200000|2022-06-14 03:10:00|204716.1|204566.1|204696.3|204546.3|204745|204595|204673.5|204523.5|435
1655176500000|2022-06-14 03:15:00|204698.3|204548.3|204698.1|204548.1|204776.2|204626.2|204679.4|204529.4|409
1655176800000|2022-06-14 03:20:00|204696.4|204546.4|204750.7|204600.7|204785.2|204635.2|204667.2|204517.2|437
1655177100000|2022-06-14 03:25:00|204749.8|204599.8|204710.4|204560.4|204778.3|204628.3|204669.8|204519.8|508
1655177400000|2022-06-14 03:30:00|204705.9|204555.9|204645.7|204495.7|204782.2|204632.2|204645.6|204495.6|418
1655177700000|2022-06-14 03:35:00|204664.3|204514.3|204672.6|204522.6|204717.5|204567.5|204641.4|204491.4|430
1655178000000|2022-06-14 03:40:00|204670.1|204520.1|204666.7|204516.7|204685.3|204535.3|204644.7|204494.7|314
1655178300000|2022-06-14 03:45:00|204667.9|204517.9|204494.2|204344.2|204687.7|204537.7|204485.5|204335.5|429
1655178600000|2022-06-14 03:50:00|204494.8|204344.8|204520.7|204370.7|204578.3|204428.3|204490.9|204340.9|354
1655178900000|2022-06-14 03:55:00|204521.8|204371.8|204565.1|204415.1|204576.9|204426.9|204490.5|204340.5|440
1655179200000|2022-06-14 04:00:00|204564.2|204414.2|204242|204092|204572.3|204422.3|204216.4|204066.4|638
1655179500000|2022-06-14 04:05:00|204242.4|204092.4|204319.9|204169.9|204349.7|204199.7|204228.9|204078.9|508
1655179800000|2022-06-14 04:10:00|204319.7|204169.7|204172.6|204022.6|204352|204202|204155.7|204005.7|541
1655180100000|2022-06-14 04:15:00|204172.1|204022.1|204153.7|204003.7|204193.8|204043.8|204103.6|203953.6|475
1655180400000|2022-06-14 04:20:00|204158.1|204008.1|204151.4|204001.4|204188.6|204038.6|204109.7|203959.7|740
1655180700000|2022-06-14 04:25:00|204150.9|204000.9|204274.2|204124.2|204285.9|204135.9|204146.6|203996.6|657
1655181000000|2022-06-14 04:30:00|204272.6|204122.6|204205.5|204055.5|204310|204160|204182.4|204032.4|732
1655181300000|2022-06-14 04:35:00|204206.2|204056.2|204318.5|204168.5|204327.6|204177.6|204203.9|204053.9|673
1655181600000|2022-06-14 04:40:00|204318.4|204168.4|204299.7|204149.7|204343.7|204193.7|204281.7|204131.7|628
1655181900000|2022-06-14 04:45:00|204298|204148|204421.4|204271.4|204450|204300|204292.8|204142.8|498
1655182200000|2022-06-14 04:50:00|204421.3|204271.3|204356.5|204206.5|204455.9|204305.9|204332|204182|550
1655182500000|2022-06-14 04:55:00|204355.7|204205.7|204351.5|204201.5|204398.7|204248.7|204336.5|204186.5|556
1655182800000|2022-06-14 05:00:00|204350.7|204200.7|204380.5|204230.5|204409.8|204259.8|204344.3|204194.3|640
1655183100000|2022-06-14 05:05:00|204380.2|204230.2|204325.8|204175.8|204380.2|204230.2|204258.3|204108.3|545
1655183400000|2022-06-14 05:10:00|204322.5|204172.5|204335|204185|204414|204264|204308.4|204158.4|467
1655183700000|2022-06-14 05:15:00|204332.6|204182.6|204309.1|204159.1|204336.8|204186.8|204272.3|204122.3|496
1655184000000|2022-06-14 05:20:00|204309.9|204159.9|204333|204183|204340.1|204190.1|204270.1|204120.1|546
1655184300000|2022-06-14 05:25:00|204332.7|204182.7|204400.4|204250.4|204411.2|204261.2|204324.7|204174.7|393
1655184600000|2022-06-14 05:30:00|204398.8|204248.8|204256.5|204106.5|204422|204272|204234.5|204084.5|538
1655184900000|2022-06-14 05:35:00|204256.2|204106.2|204145.3|203995.3|204265.4|204115.4|204131.1|203981.1|514
1655185200000|2022-06-14 05:40:00|204146|203996|204073.8|203923.8|204151.7|204001.7|204066.3|203916.3|577
1655185500000|2022-06-14 05:45:00|204084.6|203934.6|204047.2|203897.2|204104.3|203954.3|204019|203869|494
1655185800000|2022-06-14 05:50:00|204049.1|203899.1|203896.4|203746.4|204049.1|203899.1|203880.5|203730.5|631
1655186100000|2022-06-14 05:55:00|203897.1|203747.1|203951.4|203801.4|203960|203810|203876.6|203726.6|640
1655186400000|2022-06-14 06:00:00|203952.2|203802.2|203815|203665|203967|203817.5|203741.4|203591.4|738
1655186700000|2022-06-14 06:05:00|203812.8|203662.8|203866.7|203716.7|203996.8|203846.8|203802.3|203652.3|615
1655187000000|2022-06-14 06:10:00|203862.3|203712.3|203918|203768|203985.1|203835.1|203845|203695|634
1655187300000|2022-06-14 06:15:00|203916.5|203766.5|203854.1|203704.1|204010|203860|203809.5|203659.5|592
1655187600000|2022-06-14 06:20:00|203853.7|203703.7|203721.9|203571.9|203865.9|203715.9|203717.3|203567.3|748
1655187900000|2022-06-14 06:25:00|203721.3|203571.3|203692|203542|203753|203603|203610.4|203460.4|719
1655188200000|2022-06-14 06:30:00|203696.8|203546.8|204025.2|203875.2|204091.9|203941.9|203647.7|203497.7|734
1655188500000|2022-06-14 06:35:00|204024.7|203874.7|204141.5|203991.5|204144.3|203994.3|204020.6|203870.6|707
1655188800000|2022-06-14 06:40:00|204140.8|203990.8|203960.6|203810.6|204151.8|204001.8|203960.6|203810.6|560
1655189100000|2022-06-14 06:45:00|203965.3|203815.3|203888.8|203738.8|203976.6|203826.6|203867.7|203717.7|622
1655189400000|2022-06-14 06:50:00|203885.9|203735.9|203773.9|203623.9|203944.6|203794.6|203734.2|203584.2|596
1655189700000|2022-06-14 06:55:00|203775.2|203625.2|203903.6|203753.6|204000.4|203850.4|203772.3|203622.3|715
1655190000000|2022-06-14 07:00:00|203887.8|203737.8|203933.9|203783.9|204098.8|203948.8|203886.8|203736.8|844
1655190300000|2022-06-14 07:05:00|203932.7|203782.7|204191.8|204041.8|204225.1|204075.1|203932.7|203782.7|800
1655190600000|2022-06-14 07:10:00|204202.6|204052.6|204316.6|204166.6|204357.5|204207.5|204189.6|204039.6|828
1655190900000|2022-06-14 07:15:00|204315.1|204165.1|204173.3|204023.3|204405|204255|204173.3|204023.3|805
1655191200000|2022-06-14 07:20:00|204173.7|204023.7|204208.8|204058.8|204270.4|204120.4|204158.2|204008.2|783
1655191500000|2022-06-14 07:25:00|204210.6|204060.6|204261.5|204111.5|204372.4|204222.4|204158|204008|737
1655191800000|2022-06-14 07:30:00|204261.2|204111.2|204140.6|203990.6|204387.8|204237.8|204134.3|203984.3|745
1655192100000|2022-06-14 07:35:00|204141.2|203991.2|204292.4|204142.4|204298.3|204148.3|204141.2|203991.2|640
1655192400000|2022-06-14 07:40:00|204291|204141|204201.8|204051.8|204291|204141|204177|204027|673
1655192700000|2022-06-14 07:45:00|204199.7|204049.7|204165.6|204015.6|204213.3|204063.3|204149.8|203999.8|705
1655193000000|2022-06-14 07:50:00|204165.7|204015.7|204083.8|203933.8|204210.6|204060.6|204045.7|203895.7|664
1655193300000|2022-06-14 07:55:00|204083.6|203933.6|204288.4|204138.4|204295.6|204145.6|204080.7|203930.7|630
1655193600000|2022-06-14 08:00:00|204289.6|204139.6|204436.8|204286.8|204460.3|204310.3|204282|204132|735
1655193900000|2022-06-14 08:05:00|204436.9|204286.9|204647.7|204497.7|204690.2|204540.2|204436.9|204286.9|703
1655194200000|2022-06-14 08:10:00|204648.1|204498.1|204647.5|204497.5|204659.9|204509.9|204444.2|204294.2|761
1655194500000|2022-06-14 08:15:00|204643.3|204493.3|204687.6|204537.6|204701.4|204551.4|204628.9|204478.9|675
1655194800000|2022-06-14 08:20:00|204687.7|204537.7|204851.7|204701.7|204853.5|204703.5|204538.6|204388.6|771
1655195100000|2022-06-14 08:25:00|204817.5|204667.5|204918.9|204768.9|204976.4|204826.4|204773.3|204629.5|825
1655195400000|2022-06-14 08:30:00|204942.1|204792.1|204817.9|204667.9|204989.7|204871.3|204809.3|204659.3|750
1655195700000|2022-06-14 08:35:00|204823.7|204673.7|204818.7|204668.7|204934.9|204784.9|204804.4|204654.4|777
1655196000000|2022-06-14 08:40:00|204817.9|204667.9|205021.9|204871.9|205024.2|204917.7|204782.2|204632.2|734
1655196300000|2022-06-14 08:45:00|205027.4|204877.4|204991.6|204841.6|205027.4|204905.4|204852.3|204702.3|820
1655196600000|2022-06-14 08:50:00|204992.4|204842.4|205116.1|204966.1|205169.1|205019.1|204987.4|204837.4|764
1655196900000|2022-06-14 08:55:00|205116.5|204966.5|205341.8|205191.8|205405.3|205255.3|205045.5|204949.7|797
1655197200000|2022-06-14 09:00:00|205340.8|205190.8|205444.9|205294.9|205464|205314|205337|205187|798
1655197500000|2022-06-14 09:05:00|205445.3|205295.3|205516.5|205366.5|205604.3|205454.3|205408.8|205258.8|816
1655197800000|2022-06-14 09:10:00|205515.7|205365.7|205683.7|205533.7|205750.1|205600.1|205515.7|205365.7|812
1655198100000|2022-06-14 09:15:00|205685|205535|205556|205406|205805.7|205655.7|205527.3|205377.3|791
1655198400000|2022-06-14 09:20:00|205553.3|205403.3|205437.7|205287.7|205579.2|205429.2|205363.4|205257.8|795
1655198700000|2022-06-14 09:25:00|205440|205290|205681.8|205531.8|205701.7|205583.9|205392.4|205265.2|721
1655199000000|2022-06-14 09:30:00|205684.2|205534.2|205566.9|205416.9|205695.2|205545.2|205466.8|205341.3|781
1655199300000|2022-06-14 09:35:00|205572.3|205422.3|205400.3|205250.3|205584.5|205434.5|205323.3|205195|709
1655199600000|2022-06-14 09:40:00|205399.9|205249.9|205530.3|205380.3|205584.5|205440.4|205349.5|205199.5|742
1655199900000|2022-06-14 09:45:00|205529.4|205379.4|205444|205294|205537.4|205414.6|205412.9|205262.9|717
1655200200000|2022-06-14 09:50:00|205443.8|205293.8|205531.4|205381.4|205556.7|205406.7|205410.1|205260.1|740
1655200500000|2022-06-14 09:55:00|205534.9|205384.9|205552.3|205402.3|205635.8|205485.8|205492.6|205358.7|713
1655200800000|2022-06-14 10:00:00|205553.3|205403.3|205726.6|205576.6|205738.7|205588.7|205544.9|205394.9|677
1655201100000|2022-06-14 10:05:00|205725.9|205575.9|205849.8|205699.8|205868.3|205718.3|205721.7|205571.7|719
1655201400000|2022-06-14 10:10:00|205849.9|205699.9|206261.5|206111.5|206321.9|206171.9|205846.6|205696.6|825
1655201700000|2022-06-14 10:15:00|206263.5|206113.5|205725.7|205575.7|206269.5|206119.5|205714.7|205564.7|819
1655202000000|2022-06-14 10:20:00|205726.3|205576.3|205810.3|205660.3|205824.5|205674.5|205619.8|205480.9|642
1655202300000|2022-06-14 10:25:00|205809.7|205659.7|205947.6|205797.6|205950.8|205800.8|205798.7|205648.7|702
1655202600000|2022-06-14 10:30:00|205948.9|205798.9|205680.6|205530.6|205958.6|205808.6|205678.7|205528.7|758
1655202900000|2022-06-14 10:35:00|205679.6|205529.6|205692.2|205542.2|205695.7|205545.7|205586.9|205436.9|596
1655203200000|2022-06-14 10:40:00|205692|205542|205687|205537|205814.3|205664.3|205662.8|205512.8|660
1655203500000|2022-06-14 10:45:00|205688.9|205538.9|205841|205691|205851.6|205701.6|205651.6|205501.6|703
1655203800000|2022-06-14 10:50:00|205839.3|205689.3|205820.6|205670.6|205856.8|205706.8|205742.8|205592.8|676
1655204100000|2022-06-14 10:55:00|205819.5|205669.5|205911.1|205761.1|205983.3|205833.3|205818.9|205668.9|704
1655204400000|2022-06-14 11:00:00|205909|205759|205808|205658|205909.5|205759.5|205792.5|205642.5|788
1655204700000|2022-06-14 11:05:00|205807.9|205657.9|205811.4|205661.4|205891.9|205741.9|205792.9|205642.9|793
1655205000000|2022-06-14 11:10:00|205811.2|205661.2|205683.4|205533.4|205813.6|205663.6|205629.9|205479.9|747
1655205300000|2022-06-14 11:15:00|205683.1|205533.1|205728.7|205578.7|205733.8|205583.8|205625.4|205475.4|765
1655205600000|2022-06-14 11:20:00|205728.6|205578.6|205805.2|205655.2|205822.6|205672.6|205693.9|205543.9|650
1655205900000|2022-06-14 11:25:00|205807.2|205657.2|205664.2|205514.2|205815.3|205665.3|205635|205485|711
1655206200000|2022-06-14 11:30:00|205663.5|205513.5|205528|205378|205670.2|205520.2|205452.1|205302.1|792
1655206500000|2022-06-14 11:35:00|205533.8|205383.8|205483|205333|205560.5|205410.5|205431.2|205281.2|725
1655206800000|2022-06-14 11:40:00|205484.8|205334.8|205378.3|205228.3|205501.8|205372.8|205375.6|205225.6|653
1655207100000|2022-06-14 11:45:00|205378.4|205228.4|205301.9|205151.9|205432.8|205282.8|205183.4|205033.4|760
1655207400000|2022-06-14 11:50:00|205303.1|205153.1|205371.1|205321.1|205439.9|205322.6|205286.8|205136.8|654
1655207700000|2022-06-14 11:55:00|205370.1|205320.1|205727.4|205577.4|205727.4|205577.4|205367.9|205224|783
1655208000000|2022-06-14 12:00:00|205724.1|205574.1|205641.4|205491.4|205736.5|205590.9|205580.8|205449.8|918
1655208300000|2022-06-14 12:05:00|205641.6|205491.6|205773.8|205623.8|205793.2|205643.2|205542.2|205392.2|881
1655208600000|2022-06-14 12:10:00|205772.6|205622.6|205618.1|205468.1|205812.7|205693.9|205615.5|205465.5|792
1655208900000|2022-06-14 12:15:00|205616.8|205466.8|205930.5|205780.5|205930.5|205786.1|205519|205421.5|822
1655209200000|2022-06-14 12:20:00|205926.8|205776.8|205934.8|205784.8|205978|205828|205756|205606|852
1655209500000|2022-06-14 12:25:00|205934.2|205784.2|206096.7|205946.7|206105.5|205955.5|205808.3|205658.3|767
1655209800000|2022-06-14 12:30:00|206093.4|205943.4|205459.9|205309.9|206113.7|205963.7|205442.4|205292.4|1048
1655210100000|2022-06-14 12:35:00|205462.2|205312.2|205201|205051|205484|205334|205179.4|205033.8|900
1655210400000|2022-06-14 12:40:00|205197|205047|205055.7|204905.7|205238.8|205088.8|204977.6|204827.6|916
1655210700000|2022-06-14 12:45:00|205054|204904|205364.2|205214.2|205411.9|205261.9|205046.8|204896.8|989
1655211000000|2022-06-14 12:50:00|205362.5|205212.5|205250.1|205100.1|205424.6|205283.8|205250.1|205100.1|907
1655211300000|2022-06-14 12:55:00|205249.8|205099.8|205064.7|204914.7|205268.5|205118.5|204985.9|204835.9|848
1655211600000|2022-06-14 13:00:00|205063.8|204913.8|205121.7|204971.7|205129.8|204979.8|204897.9|204747.9|937
1655211900000|2022-06-14 13:05:00|205121.5|204971.5|205421.8|205271.8|205439.2|205298.3|205064|204914|944
1655212200000|2022-06-14 13:10:00|205429.6|205279.6|205428.6|205278.6|205511.1|205361.1|205403|205253|875
1655212500000|2022-06-14 13:15:00|205427.9|205277.9|205277.1|205127.1|205431.6|205281.6|205118.6|204968.6|930
1655212800000|2022-06-14 13:20:00|205276.5|205126.5|205166.4|205016.4|205278.5|205128.5|205086.6|204936.6|883
1655213100000|2022-06-14 13:25:00|205166.3|205016.3|205432|205282|205447.4|205297.4|205166.3|205016.3|860
1655213400000|2022-06-14 13:30:00|205429.6|205279.6|205364.7|205214.7|205588|205438|205295|205145|1060
1655213700000|2022-06-14 13:35:00|205362.6|205212.6|205550|205400|205559.9|205409.9|205338.3|205188.3|1099
1655214000000|2022-06-14 13:40:00|205549|205399|205625.2|205475.2|205738.4|205588.4|205525|205385|1066
1655214300000|2022-06-14 13:45:00|205626.5|205476.5|205399.5|205249.5|205651.3|205501.3|205353|205229.4|1011
1655214600000|2022-06-14 13:50:00|205396.8|205246.8|205389.9|205239.9|205517.9|205367.9|205308|205158|1068
1655214900000|2022-06-14 13:55:00|205387|205237|205350.7|205200.7|205491.9|205341.9|205315.6|205165.6|1007
1655215200000|2022-06-14 14:00:00|205345.9|205195.9|205604.4|205454.4|205610.2|205460.2|205232|205082|1019
1655215500000|2022-06-14 14:05:00|205604.3|205454.3|205894.6|205744.6|205930.8|205780.8|205578.9|205454.1|973
1655215800000|2022-06-14 14:10:00|205897.4|205747.4|205972.6|205822.6|206002.9|205866|205820.9|205699.6|1025
1655216100000|2022-06-14 14:15:00|205973.1|205823.1|206161.6|206011.6|206177.9|206027.9|205968.1|205818.1|1035
1655216400000|2022-06-14 14:20:00|206160.6|206010.6|206145.4|205995.4|206356.7|206206.7|206145.1|205995.1|1009
1655216700000|2022-06-14 14:25:00|206157.3|206007.3|206268.5|206118.5|206290.1|206140.1|206084|205934|1085
1655217000000|2022-06-14 14:30:00|206267.1|206117.1|206268.3|206118.3|206392|206242|206131.6|205981.6|1025
1655217300000|2022-06-14 14:35:00|206268.1|206118.1|206373.1|206223.1|206377|206227|206213.3|206063.3|1099
1655217600000|2022-06-14 14:40:00|206368.3|206218.3|206404.3|206254.3|206562.2|206425.8|206340.2|206218.3|1013
1655217900000|2022-06-14 14:45:00|206403.3|206253.3|206166.8|206016.8|206455.5|206305.5|206166.8|206016.8|1054
1655218200000|2022-06-14 14:50:00|206169|206019|206245.9|206095.9|206251.7|206118.3|206109.6|205959.6|1036
1655218500000|2022-06-14 14:55:00|206246|206096|206319.3|206169.3|206417.4|206267.4|206246|206096|1046
1655218800000|2022-06-14 15:00:00|206344.5|206194.5|206290.3|206140.3|206362.6|206230.2|206190|206066|967
1655219100000|2022-06-14 15:05:00|206277.6|206127.6|206677.9|206527.9|206797.5|206647.5|206277.6|206127.6|1005
1655219400000|2022-06-14 15:10:00|206677.1|206527.1|206718|206568|206764.1|206614.1|206645.6|206495.6|932
1655219700000|2022-06-14 15:15:00|206716.7|206566.7|206774.2|206624.2|206966.4|206816.4|206711.4|206561.4|987
1655220000000|2022-06-14 15:20:00|206774.8|206624.8|206543.5|206393.5|206791.7|206641.7|206504.9|206354.9|1039
1655220300000|2022-06-14 15:25:00|206546.2|206396.2|206748.7|206598.7|206756.9|206606.9|206506.2|206356.2|882
1655220600000|2022-06-14 15:30:00|206748.8|206598.8|206612.4|206462.4|206905.6|206755.6|206576.8|206426.8|995
1655220900000|2022-06-14 15:35:00|206611.9|206461.9|206842.5|206692.5|206873.2|206723.2|206585.5|206435.5|1004
1655221200000|2022-06-14 15:40:00|206841.6|206691.6|206933.8|206783.8|206972.1|206834.6|206784.5|206634.5|939
1655221500000|2022-06-14 15:45:00|206934|206784|206768.2|206618.2|206979.8|206873.5|206761.7|206611.7|973
1655221800000|2022-06-14 15:50:00|206769.1|206619.1|206753.8|206603.8|206907.8|206757.8|206721|206571|968
1655222100000|2022-06-14 15:55:00|206768.7|206618.7|206760.1|206610.1|206826|206676|206629|206526.1|1000
1655222400000|2022-06-14 16:00:00|206768.5|206618.5|206716.5|206566.5|206887.9|206737.9|206663|206513|998
1655222700000|2022-06-14 16:05:00|206720|206570|206679|206529|206804.9|206705.3|206668|206518|967
1655223000000|2022-06-14 16:10:00|206679.3|206529.3|206674.9|206524.9|206719.2|206591.1|206590.8|206440.8|816
1655223300000|2022-06-14 16:15:00|206678.2|206528.2|206625.2|206475.2|206678.2|206528.2|206510.5|206360.5|921
1655223600000|2022-06-14 16:20:00|206625.6|206475.6|206728.9|206578.9|206779|206629|206567.2|206417.2|974
1655223900000|2022-06-14 16:25:00|206730.2|206580.2|206541.4|206391.4|206775.8|206674.1|206518.6|206385.7|884
1655224200000|2022-06-14 16:30:00|206545.3|206395.3|206430|206280|206681|206531|206396.4|206246.4|937
1655224500000|2022-06-14 16:35:00|206429.7|206279.7|206575.8|206425.8|206593|206443|206409|206259|913
1655224800000|2022-06-14 16:40:00|206577.8|206427.8|206406.8|206256.8|206585|206435|206400.8|206250.8|793
1655225100000|2022-06-14 16:45:00|206408.3|206258.3|206395.7|206245.7|206433.9|206332|206364.3|206229.5|697
1655225400000|2022-06-14 16:50:00|206395.6|206245.6|206394|206244|206434.5|206296.7|206344.9|206207|767
1655225700000|2022-06-14 16:55:00|206393.2|206243.2|206327.2|206177.2|206398.6|206287.3|206303.6|206153.6|708
1655226000000|2022-06-14 17:00:00|206321.6|206171.6|206369.2|206219.2|206400.3|206273.6|206246.7|206121.1|807
1655226300000|2022-06-14 17:05:00|206371.5|206221.5|206176|206026|206436.7|206286.7|206162|206012|883
1655226600000|2022-06-14 17:10:00|206175|206025|206204.5|206054.5|206225.4|206075.4|206160.1|206010.1|883
1655226900000|2022-06-14 17:15:00|206204.4|206054.4|206213|206063|206222.2|206098.7|206122.2|206016.5|862
1655227200000|2022-06-14 17:20:00|206213.4|206063.4|206162.3|206012.3|206222|206072|206083|205933|933
1655227500000|2022-06-14 17:25:00|206160|206010|206296.6|206146.6|206300.9|206150.9|206106.4|205960.8|939
1655227800000|2022-06-14 17:30:00|206292|206142|206407.8|206257.8|206422.2|206272.2|206269.4|206134|890
1655228100000|2022-06-14 17:35:00|206408.7|206258.7|206491.6|206341.6|206495.5|206345.5|206321.1|206171.1|857
1655228400000|2022-06-14 17:40:00|206490.7|206340.7|206573|206423|206712.2|206562.2|206482.8|206332.8|917
1655228700000|2022-06-14 17:45:00|206571.2|206421.2|206673.7|206523.7|206702.1|206578.4|206477.5|206327.5|928
1655229000000|2022-06-14 17:50:00|206672.2|206522.2|206450.9|206300.9|206721.3|206580.3|206440.7|206296.2|898
1655229300000|2022-06-14 17:55:00|206451|206301|206292|206142|206491.9|206341.9|206239.6|206089.6|845
1655229600000|2022-06-14 18:00:00|206295.5|206145.5|206413.1|206263.1|206430.9|206303.8|206230|206118.9|829
1655229900000|2022-06-14 18:05:00|206411.6|206261.6|206341.8|206191.8|206465.2|206316.1|206253.1|206128.8|790
1655230200000|2022-06-14 18:10:00|206341|206191|206571.4|206421.4|206587.9|206480.4|206317.9|206187.6|803
1655230500000|2022-06-14 18:15:00|206562.9|206412.9|206438.4|206288.4|206583.5|206462.3|206435.4|206285.4|860
1655230800000|2022-06-14 18:20:00|206438.5|206288.5|206445.7|206295.7|206470.5|206320.5|206299.5|206178.7|887
1655231100000|2022-06-14 18:25:00|206447.4|206297.4|206449.5|206399.5|206515.4|206420.9|206364.7|206245.7|915
1655231400000|2022-06-14 18:30:00|206502.9|206352.9|206480.6|206330.6|206654.6|206532.2|206455.6|206305.6|901
1655231700000|2022-06-14 18:35:00|206482.1|206332.1|206420.8|206270.8|206482.1|206346.6|206366.5|206216.9|825
1655232000000|2022-06-14 18:40:00|206424.5|206274.5|206516.4|206366.4|206554.4|206436.4|206397|206262.7|794
1655232300000|2022-06-14 18:45:00|206515.7|206365.7|206508.5|206358.5|206569|206463.8|206460.1|206324.5|786
1655232600000|2022-06-14 18:50:00|206508.1|206358.1|206454.9|206304.9|206548|206412.3|206366.8|206264.7|849
1655232900000|2022-06-14 18:55:00|206466.6|206316.6|206469.5|206319.5|206555.5|206405.5|206329.3|206224.6|896
1655233200000|2022-06-14 19:00:00|206468.4|206318.4|206253.8|206103.8|206505.6|206355.6|206252.7|206102.7|877
1655233500000|2022-06-14 19:05:00|206254.7|206104.7|206341.7|206191.7|206471.6|206321.6|206252.1|206102.1|755
1655233800000|2022-06-14 19:10:00|206341.5|206191.5|206456.6|206306.6|206465.5|206315.5|206237.6|206087.6|814
1655234100000|2022-06-14 19:15:00|206461.3|206311.3|206687.5|206537.5|206728.9|206578.9|206451.2|206301.2|705
1655234400000|2022-06-14 19:20:00|206687.7|206537.7|206591.3|206441.3|206701.4|206551.4|206514|206364|759
1655234700000|2022-06-14 19:25:00|206588.2|206438.2|206385.3|206235.3|206592.4|206442.4|206363.3|206213.3|890
1655235000000|2022-06-14 19:30:00|206382.7|206232.7|206343.4|206193.4|206407.2|206257.2|206259.4|206109.4|850
1655235300000|2022-06-14 19:35:00|206342.6|206192.6|206214|206064|206358.8|206208.8|206125.5|205975.5|837
1655235600000|2022-06-14 19:40:00|206212.2|206062.2|206218.4|206068.4|206259|206121.6|206125.2|205975.2|843
1655235900000|2022-06-14 19:45:00|206219.8|206069.8|206208.7|206058.7|206241.9|206143|206151.7|206026.6|813
1655236200000|2022-06-14 19:50:00|206193.6|206043.6|206197.8|206047.8|206244.6|206094.6|206160|206010|894
1655236500000|2022-06-14 19:55:00|206198|206048|206203.3|206053.3|206293.8|206187.4|206187.8|206037.9|748
1655236800000|2022-06-14 20:00:00|206201.8|206051.8|206239.2|206089.2|206318.8|206168.8|206201.8|206051.8|684
1655237100000|2022-06-14 20:05:00|206238.6|206088.6|206252.5|206102.5|206277.7|206127.7|206214.8|206064.8|529
1655237400000|2022-06-14 20:10:00|206245.8|206095.8|206278.9|206128.9|206321.7|206171.7|206245.8|206095.8|629
1655237700000|2022-06-14 20:15:00|206280.5|206130.5|206241|206091|206281.8|206131.8|206204.3|206054.3|506
1655238000000|2022-06-14 20:20:00|206244.7|206094.7|206245|206095|206269.3|206119.3|206224.6|206074.6|399
1655238300000|2022-06-14 20:25:00|206249.9|206099.9|206268.8|206118.8|206289.8|206139.8|206228.8|206078.8|556
1655238600000|2022-06-14 20:30:00|206266.4|206116.4|206272.2|206122.2|206283.5|206133.5|206234.1|206084.1|559
1655238900000|2022-06-14 20:35:00|206271.3|206121.3|206277|206127|206287.6|206137.6|206246.7|206096.7|638
1655239200000|2022-06-14 20:40:00|206275.2|206125.2|206246.7|206096.7|206293|206143|206221.6|206071.6|476
1655239500000|2022-06-14 20:45:00|206248.4|206098.4|206168.8|206018.8|206261.1|206111.1|206156.5|206006.5|368
1655239800000|2022-06-14 20:50:00|206169.9|206019.9|206052.8|205902.8|206171.8|206021.8|205971.1|205821.1|561
1655240100000|2022-06-14 20:55:00|206050.8|205900.8|206003.4|205693.4|206320|206010|205853.9|205620.5|670
1655240400000|2022-06-14 21:00:00|206006.8|205696.8|206041.2|205731.2|206041.2|205809.5|205959.2|205696.3|45
1655240700000|2022-06-14 21:05:00|206040.9|205730.9|205903.6|205593.6|206086.3|205835.5|205886.4|205576.4|169
1655241000000|2022-06-14 21:10:00|205793.4|205483.4|205936.5|205626.5|206064.8|205754.8|205738.2|205428.2|274
1655241300000|2022-06-14 21:15:00|205942.1|205632.1|205911.4|205601.4|205986|205676|205870.6|205560.6|209
1655241600000|2022-06-14 21:20:00|205911.6|205601.6|205917.3|205607.3|205967.2|205657.2|205875.5|205565.5|155
1655241900000|2022-06-14 21:25:00|205909.3|205599.3|205895.8|205585.8|205994.1|205684.1|205866.2|205556.2|239
1655242200000|2022-06-14 21:30:00|205905.6|205595.6|206005.2|205695.2|206041.6|205731.6|205842.2|205532.2|356
1655242500000|2022-06-14 21:35:00|206005.9|205695.9|206013.8|205703.8|206055.8|205760.9|205904|205674.6|334
1655242800000|2022-06-14 21:40:00|206017.1|205707.1|205992.8|205682.8|206045.9|205735.9|205964.4|205677.3|402
1655243100000|2022-06-14 21:45:00|206011.8|205701.8|205993.8|205683.8|206073.6|205763.6|205911.2|205669.5|308
1655243400000|2022-06-14 21:50:00|205993.5|205683.5|206003.1|205693.1|206043.6|205761.8|205900.4|205590.4|339
1655243700000|2022-06-14 21:55:00|205995.2|205685.2|205993.5|205683.5|206019.1|205765.1|205915.1|205624.7|329
1655244000000|2022-06-14 22:00:00|205994.6|205684.6|205947.1|205637.1|206058.1|205774|205885|205621.2|565
1655244300000|2022-06-14 22:05:00|205990.6|205680.6|205711.5|205561.5|205990.6|205731.8|205678.1|205439.3|437
1655244600000|2022-06-14 22:10:00|205780.1|205490.1|205718.5|205568.5|205818.8|205587.3|205685.3|205434.6|309
1655244900000|2022-06-14 22:15:00|205715.2|205565.2|205872.6|205607.8|205963.6|205749.7|205715.2|205464.7|548
1655245200000|2022-06-14 22:20:00|205886.8|205585.7|205782.1|205632.1|205892|205688.7|205748.8|205528.7|465
1655245500000|2022-06-14 22:25:00|205785.9|205635.9|205828.7|205678.7|205908.3|205696.2|205750.6|205530.4|367
1655245800000|2022-06-14 22:30:00|205835.6|205685.6|205721.7|205571.7|205948.1|205708.4|205707.9|205490.2|406
1655246100000|2022-06-14 22:35:00|205724.5|205574.5|205720.2|205570.2|205817.8|205624.9|205677.8|205482.7|398
1655246400000|2022-06-14 22:40:00|205702.9|205552.9|205671|205521|205732.1|205582.1|205608.3|205458.3|403
1655246700000|2022-06-14 22:45:00|205673.2|205523.2|205643.5|205493.5|205691.1|205541.1|205612.6|205462.6|351
1655247000000|2022-06-14 22:50:00|205649.6|205499.6|205701.4|205551.4|205761.5|205557.8|205620.5|205470.5|397
1655247300000|2022-06-14 22:55:00|205703.1|205553.1|205727.1|205577.1|205804.5|205596.5|205698.5|205503.9|270
1655247600000|2022-06-14 23:00:00|205726.8|205576.8|205726.7|205576.7|205811.4|205589.1|205692|205487.4|352
1655247900000|2022-06-14 23:05:00|205727.4|205577.4|205779.9|205629.9|205853|205696.2|205725.2|205575.2|434
1655248200000|2022-06-14 23:10:00|205777.2|205627.2|205888.1|205738.1|205912.8|205762.8|205745.3|205535.8|582
1655248500000|2022-06-14 23:15:00|205883|205733|206033.9|205883.9|206046.2|205896.2|205878.8|205728.8|468
1655248800000|2022-06-14 23:20:00|206032.8|205882.8|205954.7|205804.7|206050.2|205900.2|205945.4|205795.4|355
1655249100000|2022-06-14 23:25:00|205953.2|205803.2|205801.5|205651.5|205971.1|205821.1|205783.1|205633.1|384
1655249400000|2022-06-14 23:30:00|205799.7|205649.7|205915.3|205765.3|205938.2|205788.2|205795.2|205645.2|463
1655249700000|2022-06-14 23:35:00|205913.7|205763.7|205955.7|205805.7|205995.9|205845.9|205905|205755|437
1655250000000|2022-06-14 23:40:00|205955.3|205805.3|205964.3|205814.3|205973.3|205823.3|205950.9|205800.9|388
1655250300000|2022-06-14 23:45:00|205962.3|205812.3|205870.8|205720.8|205962.3|205812.3|205867.3|205669.3|423
1655250600000|2022-06-14 23:50:00|205869.6|205719.6|205746.7|205596.7|205874.4|205724.4|205733.9|205583.9|376
1655250900000|2022-06-14 23:55:00|205747|205597|205759.1|205609.1|205768.6|205618.6|205698.9|205548.9|425
1655251200000|2022-06-15 00:00:00|205761.8|205611.8|205713.5|205563.5|205771.9|205621.9|205646.6|205496.6|484
1655251500000|2022-06-15 00:05:00|205714.8|205564.8|205775|205625|205839.9|205689.9|205702.7|205552.7|567
1655251800000|2022-06-15 00:10:00|205775.7|205625.7|205850|205700|205858.2|205708.2|205771.6|205621.6|593
1655252100000|2022-06-15 00:15:00|205848.3|205698.3|205772.1|205622.1|205868.6|205718.6|205765.1|205615.1|614
1655252400000|2022-06-15 00:20:00|205774.9|205624.9|205866.2|205716.2|205903.4|205753.4|205764.3|205614.3|644
1655252700000|2022-06-15 00:25:00|205864.5|205714.5|205742.4|205592.4|205890.9|205740.9|205722|205572|651
1655253000000|2022-06-15 00:30:00|205742.9|205592.9|205674.5|205524.5|205758.5|205608.5|205636.1|205486.1|563
1655253300000|2022-06-15 00:35:00|205674.9|205524.9|205693.3|205543.3|205727.9|205577.9|205663.7|205513.7|640
1655253600000|2022-06-15 00:40:00|205691.8|205541.8|205765.5|205615.5|205776.8|205626.8|205689|205539|547
1655253900000|2022-06-15 00:45:00|205762.9|205612.9|205768.3|205618.3|205791.5|205641.5|205746.4|205596.4|586
1655254200000|2022-06-15 00:50:00|205758.4|205608.4|205737.4|205587.4|205782.6|205632.6|205704|205554|540
1655254500000|2022-06-15 00:55:00|205743.9|205593.9|205667.1|205517.1|205767.7|205617.7|205662|205512|575
1655254800000|2022-06-15 01:00:00|205661.7|205511.7|205657.9|205507.9|205722.6|205572.6|205635.1|205485.1|598
1655255100000|2022-06-15 01:05:00|205657.7|205507.7|205671.1|205521.1|205764.3|205614.3|205652.8|205502.8|435
1655255400000|2022-06-15 01:10:00|205671|205521|205674.4|205524.4|205713.7|205563.7|205661.2|205511.2|388
1655255700000|2022-06-15 01:15:00|205676.9|205526.9|205701.1|205551.1|205710.3|205560.3|205644.4|205494.4|550
1655256000000|2022-06-15 01:20:00|205699.6|205549.6|205599.5|205449.5|205729.2|205579.2|205596.1|205446.1|536
1655256300000|2022-06-15 01:25:00|205596.9|205446.9|205565.3|205415.3|205601.3|205451.3|205555.6|205405.6|598
1655256600000|2022-06-15 01:30:00|205563.1|205413.1|205502.5|205352.5|205598.2|205448.2|205488.2|205338.2|633
1655256900000|2022-06-15 01:35:00|205500.4|205350.4|205521.4|205371.4|205573.1|205423.1|205485.9|205335.9|510
1655257200000|2022-06-15 01:40:00|205521.3|205371.3|205523.7|205373.7|205559.2|205409.2|205490.8|205340.8|552
1655257500000|2022-06-15 01:45:00|205523.3|205373.3|205556.2|205406.2|205575.9|205425.9|205520.5|205370.5|476
1655257800000|2022-06-15 01:50:00|205549.1|205399.1|205670.6|205520.6|205685.3|205535.3|205526.1|205376.1|407
1655258100000|2022-06-15 01:55:00|205671.6|205521.6|205629.4|205479.4|205687.6|205537.6|205615.2|205465.2|407
1655258400000|2022-06-15 02:00:00|205629|205479|205554.3|205404.3|205640.2|205490.2|205530.7|205380.7|566
1655258700000|2022-06-15 02:05:00|205560.7|205410.7|205623.8|205473.8|205644.6|205494.6|205547|205397|482
1655259000000|2022-06-15 02:10:00|205624|205474|205621.6|205471.6|205645.8|205495.8|205587.3|205437.3|380
1655259300000|2022-06-15 02:15:00|205603.3|205453.3|205619.3|205469.3|205651.4|205501.4|205586.6|205436.6|411
1655259600000|2022-06-15 02:20:00|205620|205470|205554.7|205404.7|205639.2|205489.2|205524.3|205374.3|339
1655259900000|2022-06-15 02:25:00|205552.3|205402.3|205546.9|205396.9|205569.9|205419.9|205530.2|205380.2|348
1655260200000|2022-06-15 02:30:00|205538.6|205388.6|205551.5|205401.5|205562|205412|205489.9|205339.9|347
1655260500000|2022-06-15 02:35:00|205545.6|205395.6|205551.1|205401.1|205563|205413|205507.6|205357.6|462
1655260800000|2022-06-15 02:40:00|205553.2|205403.2|205559.5|205409.5|205575|205425|205517.5|205367.5|276
1655261100000|2022-06-15 02:45:00|205558.3|205408.3|205595.2|205445.2|205604.6|205454.6|205532.4|205382.4|388
1655261400000|2022-06-15 02:50:00|205592.6|205442.6|205621.9|205471.9|205638.4|205488.4|205590.8|205440.8|388
1655261700000|2022-06-15 02:55:00|205624.6|205474.6|205630.8|205480.8|205643.5|205493.5|205583.7|205433.7|573
1655262000000|2022-06-15 03:00:00|205630.6|205480.6|205611.6|205461.6|205630.6|205480.6|205572.9|205422.9|470
1655262300000|2022-06-15 03:05:00|205600|205450|205594.2|205444.2|205628|205478|205558.9|205408.9|352
1655262600000|2022-06-15 03:10:00|205591.5|205441.5|205620.7|205470.7|205646.8|205496.8|205583.2|205433.2|496
1655262900000|2022-06-15 03:15:00|205616.8|205466.8|205670.5|205520.5|205720.4|205570.4|205598.2|205448.2|504
1655263200000|2022-06-15 03:20:00|205672.2|205522.2|205695.8|205545.8|205722.2|205572.2|205659.9|205509.9|421
1655263500000|2022-06-15 03:25:00|205684|205534|205668.1|205518.1|205718.5|205568.5|205645.1|205495.1|448
1655263800000|2022-06-15 03:30:00|205659.6|205509.6|205727.9|205577.9|205747.6|205597.6|205653.3|205503.3|533
1655264100000|2022-06-15 03:35:00|205726.7|205576.7|205704.7|205554.7|205748.1|205598.1|205694.3|205544.3|496
1655264400000|2022-06-15 03:40:00|205717.6|205567.6|205727.2|205577.2|205744.1|205594.1|205708.4|205558.4|441
1655264700000|2022-06-15 03:45:00|205724.1|205574.1|205667.2|205517.2|205728.5|205578.5|205649.9|205499.9|488
1655265000000|2022-06-15 03:50:00|205671.9|205521.9|205720.9|205570.9|205720.9|205570.9|205649.5|205499.5|385
1655265300000|2022-06-15 03:55:00|205700|205550|205745.9|205595.9|205771.9|205621.9|205700|205550|411
1655265600000|2022-06-15 04:00:00|205748.2|205598.2|205785.2|205635.2|205799.2|205649.2|205733.7|205583.7|452
1655265900000|2022-06-15 04:05:00|205779.2|205629.2|205834.6|205684.6|205836.1|205686.1|205776.3|205626.3|321
1655266200000|2022-06-15 04:10:00|205833.2|205683.2|205835.4|205685.4|205845.4|205695.4|205818.7|205668.7|251
1655266500000|2022-06-15 04:15:00|205835.7|205685.7|205748.3|205598.3|205840.5|205690.5|205745.3|205595.3|350
1655266800000|2022-06-15 04:20:00|205725.8|205575.8|205760.2|205610.2|205765.6|205615.6|205725.8|205575.8|288
1655267100000|2022-06-15 04:25:00|205766.5|205616.5|205869.7|205719.7|205886.5|205736.5|205744.1|205594.1|366
1655267400000|2022-06-15 04:30:00|205869|205719|205936.2|205786.2|205941.3|205791.3|205842|205692|422
1655267700000|2022-06-15 04:35:00|205939.5|205789.5|205945.7|205795.7|205971.7|205821.7|205930.7|205780.7|261
1655268000000|2022-06-15 04:40:00|205947|205797|205905.4|205755.4|205950.2|205800.2|205890|205740|251
1655268300000|2022-06-15 04:45:00|205903.3|205753.3|205898.8|205748.8|205925|205775|205894.8|205744.8|255
1655268600000|2022-06-15 04:50:00|205897.7|205747.7|206008|205858|206013.5|205863.5|205888.4|205738.4|329
1655268900000|2022-06-15 04:55:00|206007.5|205857.5|206064.2|205914.2|206088.6|205938.6|206000.5|205850.5|353
1655269200000|2022-06-15 05:00:00|206065.6|205915.6|206114|205964|206118.6|205968.6|206037.2|205887.2|400
1655269500000|2022-06-15 05:05:00|206113.4|205963.4|206099.5|205949.5|206149.6|205999.6|206097.4|205947.4|390
1655269800000|2022-06-15 05:10:00|206098.5|205948.5|206137.6|205987.6|206139.3|205989.3|206059.9|205909.9|482
1655270100000|2022-06-15 05:15:00|206136.8|205986.8|206102.3|205952.3|206139.8|205989.8|206092.8|205942.8|352
1655270400000|2022-06-15 05:20:00|206100.9|205950.9|206138.2|205988.2|206138.3|205988.3|206039.9|205889.9|411
1655270700000|2022-06-15 05:25:00|206136.8|205986.8|206180.9|206030.9|206225.9|206075.9|206136.7|205986.7|323
1655271000000|2022-06-15 05:30:00|206180.8|206030.8|206158.4|206008.4|206221.2|206071.2|206089.8|205939.8|697
1655271300000|2022-06-15 05:35:00|206157.2|206007.2|206095.6|205945.6|206157.2|206007.2|206065.8|205915.8|615
1655271600000|2022-06-15 05:40:00|206096.5|205946.5|206113|205963|206148.8|205998.8|206077.1|205927.1|487
1655271900000|2022-06-15 05:45:00|206114.7|205964.7|205999|205849|206114.7|205964.7|205988.8|205838.8|366
1655272200000|2022-06-15 05:50:00|205995|205845|205848.4|205698.4|206004.6|205854.6|205847.6|205697.6|535
1655272500000|2022-06-15 05:55:00|205849.9|205699.9|205960.6|205810.6|205960.6|205810.6|205758.6|205608.6|556
1655272800000|2022-06-15 06:00:00|205962.8|205812.8|205856.6|205706.6|205978.4|205828.4|205765.8|205615.8|835
1655273100000|2022-06-15 06:05:00|205856.8|205706.8|205776|205626|205888.4|205738.4|205706.8|205556.8|695
1655273400000|2022-06-15 06:10:00|205776.2|205626.2|205820.1|205670.1|205834.5|205684.5|205677.6|205527.6|642
1655273700000|2022-06-15 06:15:00|205821.2|205671.2|205594.2|205444.2|205906|205756|205593.4|205443.4|635
1655274000000|2022-06-15 06:20:00|205592.5|205442.5|205469.1|205319.1|205640.1|205490.1|205416.2|205266.2|688
1655274300000|2022-06-15 06:25:00|205469.6|205319.6|205519.7|205369.7|205527.8|205377.8|205379.6|205229.6|776
1655274600000|2022-06-15 06:30:00|205521.1|205371.1|205440|205290|205644.5|205494.5|205396.4|205246.4|822
1655274900000|2022-06-15 06:35:00|205440.4|205290.4|205434.3|205284.3|205498.9|205348.9|205364.7|205214.7|755
1655275200000|2022-06-15 06:40:00|205434.2|205284.2|205462.4|205312.4|205575.9|205425.9|205416.6|205266.6|625
1655275500000|2022-06-15 06:45:00|205465|205315|205531.5|205381.5|205642.3|205492.3|205464.4|205314.4|573
1655275800000|2022-06-15 06:50:00|205538.2|205388.2|205548.6|205398.6|205632.4|205482.4|205494.3|205344.3|654
1655276100000|2022-06-15 06:55:00|205548.5|205398.5|205496.6|205346.6|205626.3|205476.3|205428.3|205278.3|642
1655276400000|2022-06-15 07:00:00|205492|205342|205497.3|205347.3|205513|205363|205373.2|205223.2|730
1655276700000|2022-06-15 07:05:00|205495.7|205345.7|205592.1|205442.1|205631.5|205481.5|205495.7|205345.7|739
1655277000000|2022-06-15 07:10:00|205595.7|205445.7|205773.2|205623.2|205813.5|205663.5|205593.6|205443.6|714
1655277300000|2022-06-15 07:15:00|205771.4|205621.4|205794|205644|205826.3|205676.3|205723.8|205573.8|667
1655277600000|2022-06-15 07:20:00|205793.2|205643.2|206072.8|205922.8|206097.1|205947.1|205781.1|205631.1|724
1655277900000|2022-06-15 07:25:00|206072.9|205922.9|206158.8|206008.8|206178.6|206028.6|206072.6|205922.6|634
1655278200000|2022-06-15 07:30:00|206159.4|206009.4|206017.1|205867.1|206176.7|206026.7|205976.5|205826.5|764
1655278500000|2022-06-15 07:35:00|206016.4|205866.4|205945.3|205795.3|206016.4|205866.4|205813.3|205663.3|803
1655278800000|2022-06-15 07:40:00|205944.7|205794.7|206018.4|205868.4|206022.9|205872.9|205899.3|205749.3|776
1655279100000|2022-06-15 07:45:00|206018.3|205868.3|206469.4|206319.4|206521.7|206371.7|206015|205865|902
1655279400000|2022-06-15 07:50:00|206470.4|206320.4|206167.9|206017.9|206496.7|206346.7|206157.5|206007.5|821
1655279700000|2022-06-15 07:55:00|206169.2|206019.2|206169.7|206019.7|206210.2|206060.2|206118.4|205968.4|680
1655280000000|2022-06-15 08:00:00|206170.5|206020.5|206264.2|206114.2|206293.7|206143.7|206080.7|205930.7|757
1655280300000|2022-06-15 08:05:00|206264.6|206114.6|206097.4|205947.4|206264.6|206114.6|206010.7|205907.5|813
1655280600000|2022-06-15 08:10:00|206096.3|205946.3|206077.6|205927.6|206109.3|205959.3|206052.5|205902.5|689
1655280900000|2022-06-15 08:15:00|206076.4|205926.4|206065.4|205915.4|206151.3|206001.3|206011.4|205909.6|748
1655281200000|2022-06-15 08:20:00|206065.8|205915.8|205957.4|205807.4|206073.5|205923.5|205953.8|205803.8|796
1655281500000|2022-06-15 08:25:00|205957.9|205807.9|205917.1|205767.1|205982.7|205860|205904.7|205754.7|686
1655281800000|2022-06-15 08:30:00|205917|205767|205907.5|205757.5|205952.5|205810.9|205855.6|205748.4|676
1655282100000|2022-06-15 08:35:00|205908.7|205758.7|205832.5|205682.5|205951.5|205820|205820.7|205670.7|714
1655282400000|2022-06-15 08:40:00|205832.3|205682.3|205693.2|205543.2|205841.5|205691.5|205680.9|205530.9|762
1655282700000|2022-06-15 08:45:00|205694.5|205544.5|205688.2|205538.2|205825.3|205675.3|205634.6|205484.6|840
1655283000000|2022-06-15 08:50:00|205687.1|205537.1|205591.4|205441.4|205769.7|205619.7|205590.5|205440.5|724
1655283300000|2022-06-15 08:55:00|205590.4|205440.4|205597.9|205447.9|205613.6|205463.6|205540.2|205390.2|668
1655283600000|2022-06-15 09:00:00|205597.1|205447.1|205803.4|205653.4|205820|205670|205594.1|205444.1|739
1655283900000|2022-06-15 09:05:00|205804|205654|205666.7|205516.7|205804|205654|205622.1|205472.1|622
1655284200000|2022-06-15 09:10:00|205667.4|205517.4|205631.2|205481.2|205686.1|205536.1|205619.7|205469.7|649
1655284500000|2022-06-15 09:15:00|205616.7|205466.7|205632.2|205482.2|205640.2|205490.2|205541.7|205391.7|710
1655284800000|2022-06-15 09:20:00|205632|205482|205583.3|205433.3|205659.7|205509.7|205582.2|205432.2|598
1655285100000|2022-06-15 09:25:00|205579.2|205429.2|205514.9|205364.9|205590.3|205440.3|205481.1|205352.2|661
1655285400000|2022-06-15 09:30:00|205513.4|205363.4|205556.6|205406.6|205579.6|205429.6|205478.3|205355.2|644
1655285700000|2022-06-15 09:35:00|205556.9|205406.9|205675|205525|205701.4|205551.4|205543.6|205393.6|660
1655286000000|2022-06-15 09:40:00|205674.9|205524.9|205491.3|205341.3|205680.7|205530.7|205430.2|205280.2|749
1655286300000|2022-06-15 09:45:00|205491.2|205341.2|205516.8|205366.8|205581.5|205431.5|205434.9|205284.9|659
1655286600000|2022-06-15 09:50:00|205517.5|205367.5|205594.4|205444.4|205597.3|205447.3|205470.4|205320.4|576
1655286900000|2022-06-15 09:55:00|205594.3|205444.3|205540.5|205390.5|205655.9|205505.9|205536.5|205386.5|586
1655287200000|2022-06-15 10:00:00|205540.8|205390.8|205715.4|205565.4|205717.9|205567.9|205540.5|205390.5|660
1655287500000|2022-06-15 10:05:00|205715.5|205565.5|205877.8|205727.8|205917.7|205767.7|205715.2|205565.2|698
1655287800000|2022-06-15 10:10:00|205871.2|205721.2|205823|205673|205887.2|205737.2|205771.5|205621.5|666
1655288100000|2022-06-15 10:15:00|205822.8|205672.8|205769.6|205619.6|205879.3|205729.3|205760.3|205610.3|624
1655288400000|2022-06-15 10:20:00|205769.3|205619.3|205781.8|205631.8|205791.7|205684.7|205695.5|205545.5|603
1655288700000|2022-06-15 10:25:00|205780.9|205630.9|205744|205594|205875|205725|205724.7|205574.7|627
1655289000000|2022-06-15 10:30:00|205743.9|205593.9|205853.3|205703.3|205854|205704|205699.3|205549.3|645
1655289300000|2022-06-15 10:35:00|205857.1|205707.1|205762.1|205612.1|205894.5|205744.5|205679.9|205529.9|782
1655289600000|2022-06-15 10:40:00|205756.9|205606.9|205889.1|205739.1|205889.1|205739.1|205729.3|205579.3|627
1655289900000|2022-06-15 10:45:00|205889.7|205739.7|205976.3|205826.3|205976.3|205826.3|205832.6|205682.6|674
1655290200000|2022-06-15 10:50:00|205958.4|205808.4|205805.7|205655.7|205968|205818|205768.2|205618.2|713
1655290500000|2022-06-15 10:55:00|205807.4|205657.4|205816.5|205666.5|205867.8|205717.8|205785.6|205635.6|615
1655290800000|2022-06-15 11:00:00|205820.1|205670.1|205809|205659|205872.6|205722.6|205794.8|205644.8|666
1655291100000|2022-06-15 11:05:00|205811.6|205661.6|205806.5|205656.5|205828.8|205678.8|205778.3|205628.3|652
1655291400000|2022-06-15 11:10:00|205811.5|205661.5|205693.8|205543.8|205813.1|205663.1|205670.2|205520.2|634
1655291700000|2022-06-15 11:15:00|205694.8|205544.8|205546.9|205396.9|205694.8|205544.8|205524.9|205374.9|690
1655292000000|2022-06-15 11:20:00|205550.4|205400.4|205463.5|205313.5|205595.6|205445.6|205458.2|205308.2|687
1655292300000|2022-06-15 11:25:00|205464.5|205314.5|205414|205264|205513.6|205363.6|205409.4|205259.4|641
1655292600000|2022-06-15 11:30:00|205415.7|205265.7|205474.6|205324.6|205476.2|205331.3|205347.4|205245.4|727
1655292900000|2022-06-15 11:35:00|205475|205325|205541.9|205391.9|205543.4|205420|205356.9|205253.7|727
1655293200000|2022-06-15 11:40:00|205540.9|205390.9|205488.7|205338.7|205553.3|205451.4|205382.1|205279.1|675
1655293500000|2022-06-15 11:45:00|205491.9|205341.9|205448|205298|205494.3|205361.6|205347.4|205215.5|719
1655293800000|2022-06-15 11:50:00|205448.3|205298.3|205376.6|205226.6|205448.3|205312.5|205315.8|205209.7|689
1655294100000|2022-06-15 11:55:00|205377.1|205227.1|205373.4|205223.4|205418|205305.2|205316.2|205218.3|583
1655294400000|2022-06-15 12:00:00|205370.2|205220.2|205513.3|205363.3|205561.8|205450.7|205291.7|205179.2|833
1655294700000|2022-06-15 12:05:00|205512.8|205362.8|205773.7|205623.7|205783.7|205633.7|205423.8|205309.6|823
1655295000000|2022-06-15 12:10:00|205773.2|205623.2|205953.8|205803.8|206011.2|205861.2|205647.3|205497.3|1062
1655295300000|2022-06-15 12:15:00|205954.2|205804.2|205895.2|205745.2|206151.6|206001.6|205707.3|205583.4|1036
1655295600000|2022-06-15 12:20:00|205868.9|205818.9|206020.5|205870.5|206086.6|205940.6|205868.9|205762.7|927
1655295900000|2022-06-15 12:25:00|206020.7|205870.7|206154.8|206004.8|206197|206047|205942.3|205792.3|843
1655296200000|2022-06-15 12:30:00|206140.7|205990.7|205704.9|205554.9|206183.6|205990.7|205659.1|205553.4|1046
1655296500000|2022-06-15 12:35:00|205702.2|205552.2|205845.3|205695.3|205878.8|205728.8|205630.7|205480.7|929
1655296800000|2022-06-15 12:40:00|205843.5|205693.5|205734.5|205584.5|205904.9|205759.2|205667|205517|969
1655297100000|2022-06-15 12:45:00|205731.5|205581.5|205915.2|205765.2|205954|205804|205651.3|205524.5|924
1655297400000|2022-06-15 12:50:00|205915.3|205765.3|206114.4|205964.4|206119.9|206017.8|205884.9|205765|846
1655297700000|2022-06-15 12:55:00|206113.5|205963.5|206105.1|205955.1|206243.8|206130.7|205989.5|205864.6|993
1655298000000|2022-06-15 13:00:00|206105.5|205955.5|206393.6|206243.6|206399.9|206249.9|205985.7|205889.3|891
1655298300000|2022-06-15 13:05:00|206392.8|206242.8|206448.9|206298.9|206453.3|206316.1|206323.8|206202.1|831
1655298600000|2022-06-15 13:10:00|206449.1|206299.1|206361.7|206211.7|206473.7|206380.7|206259.1|206109.1|862
1655298900000|2022-06-15 13:15:00|206362.5|206212.5|206214.9|206064.9|206419.1|206315.7|206183.7|206064.9|837
1655299200000|2022-06-15 13:20:00|206218.9|206068.9|206498.8|206348.8|206528.8|206408.3|206179.5|206068.9|799
1655299500000|2022-06-15 13:25:00|206500.7|206350.7|206528.2|206378.2|206784.2|206639.5|206386.8|206256.8|872
1655299800000|2022-06-15 13:30:00|206478.3|206428.3|206511.3|206461.3|206567.3|206469.1|206432.5|206304.7|882
1655300100000|2022-06-15 13:35:00|206508.4|206458.4|206449|206399|206612.1|206512.3|206334.4|206232.2|998
1655300400000|2022-06-15 13:40:00|206507.4|206357.4|206402.2|206252.2|206524.2|206422.6|206387.2|206237.2|968
1655300700000|2022-06-15 13:45:00|206402.7|206252.7|206631.6|206481.6|206644.7|206527.4|206306|206204.9|945
1655301000000|2022-06-15 13:50:00|206629.3|206479.3|206521.8|206471.8|206660.5|206546.2|206507.2|206371.2|952
1655301300000|2022-06-15 13:55:00|206521.4|206471.4|206579.9|206429.9|206596.6|206493.4|206392.3|206272.6|921
1655301600000|2022-06-15 14:00:00|206519.4|206469.4|206512.1|206462.1|206621.1|206476.8|206391.3|206289.7|970
1655301900000|2022-06-15 14:05:00|206558.3|206408.3|206643.8|206493.8|206648|206551.9|206394|206296.8|966
1655302200000|2022-06-15 14:10:00|206624.7|206474.7|206647.6|206497.6|206659|206565.4|206481.3|206382|859
1655302500000|2022-06-15 14:15:00|206599|206549|206700.7|206550.7|206728.5|206618.8|206481.1|206377.6|950
1655302800000|2022-06-15 14:20:00|206699.6|206549.6|206781.4|206631.4|206781.7|206681|206556.2|206444.3|881
1655303100000|2022-06-15 14:25:00|206779.7|206629.7|206609.5|206459.5|206836.1|206733.4|206562.9|206416.1|890
1655303400000|2022-06-15 14:30:00|206603.8|206453.8|206624.4|206474.4|206651.9|206538.8|206485|206372.2|868
1655303700000|2022-06-15 14:35:00|206611.2|206461.2|206509|206359|206677.1|206576.6|206450.4|206352.7|880
1655304000000|2022-06-15 14:40:00|206508.6|206358.6|206504|206354|206620|206513.7|206345.2|206239.8|893
1655304300000|2022-06-15 14:45:00|206504.8|206354.8|206620.6|206470.6|206631.2|206518|206383.2|206279.1|888
1655304600000|2022-06-15 14:50:00|206620.9|206470.9|206772.1|206622.1|206782|206671.9|206591.6|206453.7|884
1655304900000|2022-06-15 14:55:00|206770.7|206620.7|206671.1|206621.1|206874.1|206736.7|206643.5|206496.2|964
1655305200000|2022-06-15 15:00:00|206670.7|206620.7|206794.6|206644.6|206813.2|206708.6|206659.4|206561.1|890
1655305500000|2022-06-15 15:05:00|206791.9|206641.9|206651.9|206601.9|206888.1|206738.1|206587.5|206485.9|800
1655305800000|2022-06-15 15:10:00|206651.6|206601.6|206725.7|206575.7|206727.8|206620.7|206546.2|206448|762
1655306100000|2022-06-15 15:15:00|206727.6|206577.6|206799.9|206649.9|206810.6|206678.6|206661|206562|807
1655306400000|2022-06-15 15:20:00|206798.2|206648.2|206854.6|206704.6|206908.1|206801.5|206737.4|206619.9|775
1655306700000|2022-06-15 15:25:00|206856|206706|206819.7|206669.7|206868.9|206766.3|206716.9|206615.8|824
1655307000000|2022-06-15 15:30:00|206820|206670|206853.5|206703.5|206965.3|206862.6|206786.7|206670|875
1655307300000|2022-06-15 15:35:00|206853|206703|206783.7|206633.7|206860.1|206757.7|206730|206628.2|709
1655307600000|2022-06-15 15:40:00|206782.8|206632.8|206851.9|206701.9|206857.1|206749.4|206651.1|206537.1|832
1655307900000|2022-06-15 15:45:00|206857.2|206707.2|206773.7|206623.7|206870.6|206769.2|206683.2|206584.5|825
1655308200000|2022-06-15 15:50:00|206772.8|206622.8|206722.8|206672.8|206802.8|206703.6|206662.8|206560.3|747
1655308500000|2022-06-15 15:55:00|206776|206626|206735|206585|206784.8|206685.2|206601.3|206503.5|789
1655308800000|2022-06-15 16:00:00|206734.7|206584.7|206761.1|206611.1|206786.8|206675.3|206674|206566|764
1655309100000|2022-06-15 16:05:00|206758.4|206608.4|206758.1|206608.1|206899.8|206765.4|206684.4|206599.7|787
1655309400000|2022-06-15 16:10:00|206758.5|206608.5|206593.9|206443.9|206759.4|206653.2|206528.3|206431.7|666
1655309700000|2022-06-15 16:15:00|206592.8|206442.8|206655.1|206505.1|206682.9|206580.9|206514.4|206418.3|747
1655310000000|2022-06-15 16:20:00|206651.5|206501.5|206649.7|206499.7|206686.9|206564|206539.6|206389.6|723
1655310300000|2022-06-15 16:25:00|206650|206500|206630.8|206480.8|206737.7|206638.7|206579.7|206476.2|707
1655310600000|2022-06-15 16:30:00|206646.7|206496.7|206847.1|206697.1|206848.9|206714.8|206568.2|206463.8|669
1655310900000|2022-06-15 16:35:00|206846.9|206696.9|206861.7|206711.7|206942.2|206805.3|206796.3|206692.9|658
1655311200000|2022-06-15 16:40:00|206863.3|206713.3|206742.8|206692.8|206901.5|206795.9|206742.8|206640.2|580
1655311500000|2022-06-15 16:45:00|206797.1|206647.1|206742.6|206592.6|206835.5|206707.4|206619.5|206515|605
1655311800000|2022-06-15 16:50:00|206740.7|206590.7|206636.8|206586.8|206764.4|206662.2|206632.4|206534.8|646
1655312100000|2022-06-15 16:55:00|206638|206588|206746.1|206596.1|206798.9|206686.8|206633.7|206545.2|694
1655312400000|2022-06-15 17:00:00|206745|206595|206640.5|206490.5|206747|206639.9|206594|206458.6|637
1655312700000|2022-06-15 17:05:00|206640.3|206490.3|206643.7|206493.7|206692.5|206587.3|206585.3|206470.2|621
1655313000000|2022-06-15 17:10:00|206644|206494|206643.2|206493.2|206660.1|206547.1|206570.3|206459.6|611
1655313300000|2022-06-15 17:15:00|206644.9|206494.9|206721.6|206571.6|206755|206653.4|206592.4|206487.4|657
1655313600000|2022-06-15 17:20:00|206724.5|206574.5|206659.5|206509.5|206746.3|206638.4|206561.1|206450.4|641
1655313900000|2022-06-15 17:25:00|206658.1|206508.1|206535.4|206385.4|206702.8|206593.9|206500.4|206384.7|672
1655314200000|2022-06-15 17:30:00|206535|206385|206612.6|206462.6|206637.5|206498.4|206504.3|206383.2|633
1655314500000|2022-06-15 17:35:00|206616|206466|206602.9|206452.9|206641.8|206513.2|206531.5|206429.5|665
1655314800000|2022-06-15 17:40:00|206601.6|206451.6|206655.3|206505.3|206662.3|206516.8|206514.9|206412.4|614
1655315100000|2022-06-15 17:45:00|206654.6|206504.6|206597.3|206447.3|206752.2|206602.2|206548.2|206446.7|660
1655315400000|2022-06-15 17:50:00|206597.8|206447.8|206476|206326|206625|206511.5|206340.8|206190.8|729
1655315700000|2022-06-15 17:55:00|206483.1|206333.1|206422|206112|206520.9|206370.9|206302.7|206039.5|954
1655316000000|2022-06-15 18:00:00|206421.4|206111.4|206910.3|206760.3|206997.9|206847.9|205694.7|205480.2|1146
1655316300000|2022-06-15 18:05:00|206913.7|206763.7|206543|206393|207044.7|206894.7|206403.3|206253.3|1156
1655316600000|2022-06-15 18:10:00|206543.1|206393.1|206213.6|206063.6|206758.9|206608.9|206087.3|205937.3|1128
1655316900000|2022-06-15 18:15:00|206206.5|206056.5|205759.8|205609.8|206379|206229|205374.4|205224.4|1142
1655317200000|2022-06-15 18:20:00|205753.2|205603.2|205769.5|205619.5|205893|205743|205487.9|205337.9|1078
1655317500000|2022-06-15 18:25:00|205757|205607|206013.3|205863.3|206042.7|205892.7|205590.1|205440.1|1096
1655317800000|2022-06-15 18:30:00|206013.1|205863.1|206415.2|206265.2|206694.5|206544.5|205992.2|205842.2|1130
1655318100000|2022-06-15 18:35:00|206449|206299|204944.5|204794.5|206475.7|206325.7|204335|204185|910
1655318400000|2022-06-15 18:40:00|204947.5|204797.5|204515.8|204365.8|205021.3|204871.3|204372.6|204219.5|671
1655318700000|2022-06-15 18:45:00|204521.1|204371.1|204308.3|204158.3|204532.5|204382.5|204202.7|204052.7|1127
1655319000000|2022-06-15 18:50:00|204309.7|204159.7|204598.8|204448.8|204787.6|204637.6|204288.1|204138.1|1147
1655319300000|2022-06-15 18:55:00|204605.7|204455.7|204658.6|204508.6|204749.4|204599.4|204368.1|204218.1|1155
1655319600000|2022-06-15 19:00:00|204661|204511|204030.6|203880.6|204782|204632|204003.1|203853.1|1154
1655319900000|2022-06-15 19:05:00|204009.4|203859.4|203637.7|203487.7|204136.2|203986.2|203612|203462|1131
1655320200000|2022-06-15 19:10:00|203633.3|203483.3|203625.4|203475.4|203875.8|203725.8|203014.9|202864.9|1119
1655320500000|2022-06-15 19:15:00|203627|203477|203103.7|202953.7|203669.6|203519.6|203063.3|202913.3|1095
1655320800000|2022-06-15 19:20:00|203108.9|202958.9|202685.2|202535.2|203212.8|203062.8|202609.1|202459.1|1140
1655321100000|2022-06-15 19:25:00|202693.3|202543.3|202936.7|202786.7|202975.7|202825.7|202594.1|202444.1|1071
1655321400000|2022-06-15 19:30:00|202937.7|202787.7|202737.7|202587.7|203094.2|202944.2|202697.5|202547.5|1033
1655321700000|2022-06-15 19:35:00|202737.3|202587.3|203056|202906|203071.1|202921.1|202718.8|202568.8|1072
1655322000000|2022-06-15 19:40:00|203091.1|202941.1|203032.6|202882.6|203111.9|202961.9|202876.8|202726.8|1032
1655322300000|2022-06-15 19:45:00|203029.5|202879.5|202916.1|202766.1|203119.2|202969.2|202819.7|202669.7|1018
1655322600000|2022-06-15 19:50:00|202915.6|202765.6|202885.6|202735.6|203154.1|203004.1|202853|202703|871
1655322900000|2022-06-15 19:55:00|202887.9|202737.9|203028|202878|203067.3|202917.3|202810.9|202660.9|967
1655323200000|2022-06-15 20:00:00|203026.8|202876.8|202756.4|202606.4|203062.7|202912.7|202751.4|202601.4|751
1655323500000|2022-06-15 20:05:00|202758.2|202608.2|202583.2|202433.2|202778.1|202628.1|202573.5|202423.5|736
1655323800000|2022-06-15 20:10:00|202583.4|202433.4|202471|202321|202587.4|202437.4|202382.3|202232.3|1017
1655324100000|2022-06-15 20:15:00|202467.3|202317.3|202259.3|202109.3|202500.5|202326.1|202234.7|202084.7|722
1655324400000|2022-06-15 20:20:00|202259.8|202109.8|202493.1|202343.1|202514.8|202364.8|202257.2|202107.2|812
1655324700000|2022-06-15 20:25:00|202503.2|202353.2|202488.2|202338.2|202541.5|202391.5|202446.9|202296.9|696
1655325000000|2022-06-15 20:30:00|202475.8|202325.8|202569.5|202419.5|202704.9|202554.9|202457|202307|598
1655325300000|2022-06-15 20:35:00|202571.7|202421.7|202602.8|202452.8|202631.3|202481.3|202559.9|202409.9|432
1655325600000|2022-06-15 20:40:00|202605.9|202455.9|202603.1|202453.1|202609|202459|202558|202408|441
1655325900000|2022-06-15 20:45:00|202603|202453|202591.7|202441.7|202645.6|202495.6|202541|202391|417
1655326200000|2022-06-15 20:50:00|202590.5|202440.5|202567.8|202417.8|202599.7|202449.7|202498.4|202348.4|400
1655326500000|2022-06-15 20:55:00|202568.9|202418.9|202674.3|202524.3|202873.6|202569.8|202567.8|202342.3|485
1655326800000|2022-06-15 21:00:00|202676.5|202526.5|202674.4|202524.4|202740.4|202526.5|202649.2|202440.2|58
1655327100000|2022-06-15 21:05:00|202679.5|202529.5|202635.8|202485.8|202693.1|202543.1|202623.7|202473.7|70
1655327400000|2022-06-15 21:10:00|202620.3|202470.3|202643|202333|202844.5|202582.6|202582.6|202272.6|253
1655327700000|2022-06-15 21:15:00|202649.4|202339.4|202636.9|202326.9|202736.4|202426.4|202514.3|202275.5|472
1655328000000|2022-06-15 21:20:00|202596.4|202286.4|202658.5|202348.5|202703|202421|202539.2|202281.4|597
1655328300000|2022-06-15 21:25:00|202665.2|202355.2|202635.1|202325.1|202758.5|202448.5|202596|202286|445
1655328600000|2022-06-15 21:30:00|202633.2|202323.2|202748.9|202438.9|202780.8|202470.8|202581|202271|239
1655328900000|2022-06-15 21:35:00|202744.9|202434.9|202687|202377|202781.6|202471.6|202635.5|202325.5|224
1655329200000|2022-06-15 21:40:00|202705.9|202395.9|202755.2|202445.2|202755.6|202445.6|202584.1|202274.1|124
1655329500000|2022-06-15 21:45:00|202686|202376|202657.4|202347.4|202724.7|202414.7|202622.3|202312.3|137
1655329800000|2022-06-15 21:50:00|202656.6|202346.6|202647.6|202337.6|202674.8|202364.8|202631.2|202321.2|180
1655330100000|2022-06-15 21:55:00|202647.3|202337.3|202628|202318|202699.5|202413.9|202563.9|202297.1|199
1655330400000|2022-06-15 22:00:00|202642.4|202332.4|202652.2|202502.2|202870.4|202560.4|202561.9|202325|539
1655330700000|2022-06-15 22:05:00|202653.1|202503.1|202724.2|202574.2|202805.1|202647.3|202644.7|202427|428
1655331000000|2022-06-15 22:10:00|202724.6|202574.6|202639.1|202489.1|202736.2|202579.4|202592.1|202414.1|370
1655331300000|2022-06-15 22:15:00|202637|202487|202576.2|202426.2|202695.9|202513.7|202572.3|202354.6|360
1655331600000|2022-06-15 22:20:00|202575.9|202425.9|202559.5|202409.5|202636.5|202428.3|202536.2|202326.5|439
1655331900000|2022-06-15 22:25:00|202560.6|202410.6|202591.1|202441.1|202603.3|202453.3|202550|202400|319
1655332200000|2022-06-15 22:30:00|202591|202441|202651.4|202501.4|202726.5|202538.2|202587.2|202419.1|592
1655332500000|2022-06-15 22:35:00|202652.5|202502.5|202714.8|202564.8|202724.8|202574.8|202646.1|202496.1|372
1655332800000|2022-06-15 22:40:00|202709|202559|202751.6|202601.6|202769.5|202619.5|202695.9|202545.9|323
1655333100000|2022-06-15 22:45:00|202751.4|202601.4|202855|202705|202871.3|202721.3|202751.4|202601.4|423
1655333400000|2022-06-15 22:50:00|202860.7|202710.7|202843.4|202693.4|202863.4|202713.4|202816.3|202666.3|265
1655333700000|2022-06-15 22:55:00|202845.6|202695.6|202802.6|202652.6|202861.5|202711.5|202778|202628|372
1655334000000|2022-06-15 23:00:00|202803.5|202653.5|202860.7|202710.7|202860.9|202710.9|202793.5|202643.5|366
1655334300000|2022-06-15 23:05:00|202859.8|202709.8|202856.5|202706.5|202867.8|202717.8|202842|202692|236
1655334600000|2022-06-15 23:10:00|202856.2|202706.2|202822.4|202672.4|202863.1|202713.1|202766|202616|289
1655334900000|2022-06-15 23:15:00|202820.2|202670.2|202855.9|202705.9|202865.4|202715.4|202819.8|202669.8|298
1655335200000|2022-06-15 23:20:00|202856.3|202706.3|202859|202709|202860.9|202710.9|202824.4|202674.4|264
1655335500000|2022-06-15 23:25:00|202857.8|202707.8|202743.5|202593.5|202861|202711|202727.3|202577.3|430
1655335800000|2022-06-15 23:30:00|202744.7|202594.7|202659.3|202509.3|202790.5|202640.5|202655.1|202505.1|492
1655336100000|2022-06-15 23:35:00|202660.3|202510.3|202660.7|202510.7|202702.7|202552.7|202643.1|202493.1|433
1655336400000|2022-06-15 23:40:00|202658.1|202508.1|202570.6|202420.6|202703.3|202553.3|202555|202405|577
1655336700000|2022-06-15 23:45:00|202570.9|202420.9|202571.2|202421.2|202659.6|202509.6|202513.4|202363.4|651
1655337000000|2022-06-15 23:50:00|202564.6|202414.6|202295.9|202145.9|202568.5|202418.5|202270.2|202120.2|601
1655337300000|2022-06-15 23:55:00|202297.6|202147.6|202307.2|202157.2|202364.1|202214.1|202287.4|202137.4|436
1655337600000|2022-06-16 00:00:00|202311.6|202161.6|202270.9|202120.9|202358.8|202208.8|202261.3|202111.3|653
1655337900000|2022-06-16 00:05:00|202270.2|202120.2|202331.8|202181.8|202341.4|202191.4|202255.8|202105.8|723
1655338200000|2022-06-16 00:10:00|202323.8|202173.8|202292|202142|202379|202229|202274|202124|621
1655338500000|2022-06-16 00:15:00|202298.9|202148.9|202368.5|202218.5|202369.2|202219.2|202298.7|202148.7|487
1655338800000|2022-06-16 00:20:00|202367.9|202217.9|202363.6|202213.6|202450.9|202300.9|202339.8|202189.8|481
1655339100000|2022-06-16 00:25:00|202345.8|202195.8|202393.1|202243.1|202425.2|202275.2|202345.8|202195.8|453
1655339400000|2022-06-16 00:30:00|202384.2|202234.2|202369.7|202219.7|202420.7|202270.7|202363.7|202213.7|366
1655339700000|2022-06-16 00:35:00|202369.6|202219.6|202459.6|202309.6|202459.6|202309.6|202368.7|202218.7|441
1655340000000|2022-06-16 00:40:00|202448.6|202298.6|202382.6|202232.6|202504.3|202354.3|202371.5|202221.5|613
1655340300000|2022-06-16 00:45:00|202382.8|202232.8|202467.6|202317.6|202474.1|202324.1|202376.2|202226.2|417
1655340600000|2022-06-16 00:50:00|202461.8|202311.8|202348.9|202198.9|202470.9|202320.9|202344.7|202194.7|496
1655340900000|2022-06-16 00:55:00|202346.1|202196.1|202451.8|202301.8|202454|202304|202346.1|202196.1|545
1655341200000|2022-06-16 01:00:00|202448.9|202298.9|202421.8|202271.8|202508|202358|202414.6|202264.6|597
1655341500000|2022-06-16 01:05:00|202422.2|202272.2|202376.5|202226.5|202438.8|202288.8|202323.8|202173.8|588
1655341800000|2022-06-16 01:10:00|202377|202227|202316.1|202166.1|202394.2|202244.2|202296.6|202146.6|544
1655342100000|2022-06-16 01:15:00|202315.9|202165.9|202372.1|202222.1|202402.5|202252.5|202315.5|202165.5|508
1655342400000|2022-06-16 01:20:00|202373.8|202223.8|202442|202292|202469.6|202319.6|202370.6|202220.6|453
1655342700000|2022-06-16 01:25:00|202434.6|202284.6|202386.4|202236.4|202471.7|202321.7|202355.4|202205.4|447
1655343000000|2022-06-16 01:30:00|202385.6|202235.6|202474.8|202324.8|202513.8|202363.8|202337.5|202187.5|607
1655343300000|2022-06-16 01:35:00|202475.9|202325.9|202544.7|202394.7|202546.9|202396.9|202462.4|202312.4|490
1655343600000|2022-06-16 01:40:00|202542.2|202392.2|202866.2|202716.2|202867.7|202717.7|202538.4|202388.4|598
1655343900000|2022-06-16 01:45:00|202863.2|202713.2|202990.7|202840.7|203027.8|202877.8|202842.8|202692.8|618
1655344200000|2022-06-16 01:50:00|202990.1|202840.1|203023.9|202873.9|203027.4|202877.4|202899.1|202749.1|598
1655344500000|2022-06-16 01:55:00|203023.6|202873.6|203064.7|202914.7|203085.9|202935.9|203011.7|202861.7|705
1655344800000|2022-06-16 02:00:00|203065.9|202915.9|202928.1|202778.1|203066.2|202916.2|202897.2|202747.2|524
1655345100000|2022-06-16 02:05:00|202929.6|202779.6|202957.3|202807.3|202964|202814|202876.7|202726.7|565
1655345400000|2022-06-16 02:10:00|202956.6|202806.6|202873.4|202723.4|202970.5|202820.5|202861.1|202711.1|444
1655345700000|2022-06-16 02:15:00|202874.8|202724.8|202812.3|202662.3|202876.5|202726.5|202738.3|202588.3|561
1655346000000|2022-06-16 02:20:00|202812|202662|202830.1|202680.1|202861|202711|202709.6|202559.6|605
1655346300000|2022-06-16 02:25:00|202832.6|202682.6|202883.1|202733.1|202912.1|202762.1|202819.1|202669.1|509
1655346600000|2022-06-16 02:30:00|202881.3|202731.3|202787.7|202637.7|202882.3|202732.3|202772.9|202622.9|600
1655346900000|2022-06-16 02:35:00|202788.7|202638.7|202769.2|202619.2|202809.8|202659.8|202732.3|202582.3|557
1655347200000|2022-06-16 02:40:00|202768.8|202618.8|202622.3|202472.3|202768.8|202618.8|202599.8|202449.8|488
1655347500000|2022-06-16 02:45:00|202622.5|202472.5|202640.5|202490.5|202649.5|202499.5|202586.6|202436.6|481
1655347800000|2022-06-16 02:50:00|202639.6|202489.6|202664|202514|202675.7|202525.7|202622.3|202472.3|567
1655348100000|2022-06-16 02:55:00|202665.9|202515.9|202672.3|202522.3|202679.5|202529.5|202649.2|202499.2|540
1655348400000|2022-06-16 03:00:00|202672.2|202522.2|202615.4|202465.4|202674.8|202524.8|202613.9|202463.9|439
1655348700000|2022-06-16 03:05:00|202626.1|202476.1|202575.1|202425.1|202631|202481|202572.8|202422.8|354
1655349000000|2022-06-16 03:10:00|202575.3|202425.3|202540.7|202390.7|202600.5|202450.5|202493.9|202343.9|326
1655349300000|2022-06-16 03:15:00|202541|202391|202577.4|202427.4|202597.2|202447.2|202499.7|202349.7|353
1655349600000|2022-06-16 03:20:00|202572.9|202422.9|202534.7|202384.7|202584.7|202434.7|202533|202383|384
1655349900000|2022-06-16 03:25:00|202536.5|202386.5|202564.4|202414.4|202564.4|202414.4|202519.6|202369.6|345
1655350200000|2022-06-16 03:30:00|202564.8|202414.8|202624.7|202474.7|202634.4|202484.4|202563.6|202413.6|412
1655350500000|2022-06-16 03:35:00|202625.2|202475.2|202715.7|202565.7|202722.6|202572.6|202622.3|202472.3|319
1655350800000|2022-06-16 03:40:00|202715.2|202565.2|202748.3|202598.3|202806.6|202656.6|202713.5|202563.5|343
1655351100000|2022-06-16 03:45:00|202749.7|202599.7|202714.7|202564.7|202767.6|202617.6|202656.1|202506.1|489
1655351400000|2022-06-16 03:50:00|202717.6|202567.6|202751.8|202601.8|202761.1|202611.1|202698.3|202548.3|403
1655351700000|2022-06-16 03:55:00|202745.2|202595.2|202709.5|202559.5|202765.7|202615.7|202707.7|202557.7|400
1655352000000|2022-06-16 04:00:00|202709.2|202559.2|202745.5|202595.5|202755.2|202605.2|202658.7|202508.7|310
1655352300000|2022-06-16 04:05:00|202746.3|202596.3|202753.8|202603.8|202765.2|202615.2|202722.2|202572.2|273
1655352600000|2022-06-16 04:10:00|202759.2|202609.2|202786.6|202636.6|202849.9|202699.9|202746|202596|393
1655352900000|2022-06-16 04:15:00|202787.8|202637.8|202864.4|202714.4|202866.7|202716.7|202777.5|202627.5|458
1655353200000|2022-06-16 04:20:00|202864.1|202714.1|202911.2|202761.2|202921.4|202771.4|202819.3|202669.3|390
1655353500000|2022-06-16 04:25:00|202910.4|202760.4|202821|202671|202917.7|202767.7|202798|202648|439
1655353800000|2022-06-16 04:30:00|202816.1|202666.1|202707|202557|202818.6|202668.6|202703.2|202553.2|541
1655354100000|2022-06-16 04:35:00|202708.6|202558.6|202723.3|202573.3|202735|202585|202695.6|202545.6|350
1655354400000|2022-06-16 04:40:00|202724.6|202574.6|202869|202719|202875.5|202725.5|202719.8|202569.8|338
1655354700000|2022-06-16 04:45:00|202867.9|202717.9|202908.6|202758.6|202924.8|202774.8|202851.8|202701.8|290
1655355000000|2022-06-16 04:50:00|202908.7|202758.7|202965.1|202815.1|202986.1|202836.1|202908.6|202758.6|368
1655355300000|2022-06-16 04:55:00|202965.6|202815.6|202984.4|202834.4|202993.8|202843.8|202932.3|202782.3|315
1655355600000|2022-06-16 05:00:00|202983.5|202833.5|203048.5|202898.5|203128.4|202978.4|202969.4|202819.4|474
1655355900000|2022-06-16 05:05:00|203050.3|202900.3|203082.1|202932.1|203092.5|202942.5|203038.2|202888.2|430
1655356200000|2022-06-16 05:10:00|203082.8|202932.8|203185.9|203035.9|203208.1|203058.1|203071|202921|498
1655356500000|2022-06-16 05:15:00|203185.6|203035.6|203059.2|202909.2|203194.6|203044.6|203048.4|202898.4|485
1655356800000|2022-06-16 05:20:00|203058.6|202908.6|203040.6|202890.6|203061.8|202931|202981|202859.5|367
1655357100000|2022-06-16 05:25:00|203040.8|202890.8|202973.9|202823.9|203065.2|202915.2|202963.2|202813.2|431
1655357400000|2022-06-16 05:30:00|202973|202823|203092|202942|203093.7|202943.7|202950.9|202800.9|376
1655357700000|2022-06-16 05:35:00|203092.4|202942.4|203206.2|203056.2|203221.7|203071.7|203089.3|202939.3|535
1655358000000|2022-06-16 05:40:00|203204.2|203054.2|203216.1|203066.1|203218.1|203068.1|203172.8|203022.8|460
1655358300000|2022-06-16 05:45:00|203215.6|203065.6|203188.9|203038.9|203304.3|203154.3|203183.7|203033.7|590
1655358600000|2022-06-16 05:50:00|203187.8|203037.8|203312.8|203162.8|203347|203197|203184.8|203034.8|522
1655358900000|2022-06-16 05:55:00|203312.7|203162.7|203347.7|203197.7|203350.5|203200.5|203295.7|203145.7|510
1655359200000|2022-06-16 06:00:00|203349.2|203199.2|203258.4|203108.4|203349.4|203199.4|203096.6|202946.6|715
1655359500000|2022-06-16 06:05:00|203258.1|203108.1|203301.9|203151.9|203314.7|203164.7|203235.7|203085.7|696
1655359800000|2022-06-16 06:10:00|203304.1|203154.1|203341.1|203191.1|203344.6|203194.6|203259.8|203109.8|736
1655360100000|2022-06-16 06:15:00|203344.9|203194.9|203346.7|203196.7|203392.4|203242.4|203257.5|203125.9|600
1655360400000|2022-06-16 06:20:00|203343.7|203193.7|203353.1|203203.1|203399.8|203249.8|203313.8|203163.8|661
1655360700000|2022-06-16 06:25:00|203353.8|203203.8|203344.9|203194.9|203368.2|203218.2|203313.8|203163.8|604
1655361000000|2022-06-16 06:30:00|203345.3|203195.3|203594|203444|203594|203444|203335.1|203185.1|727
1655361300000|2022-06-16 06:35:00|203591|203441|203743.7|203593.7|203774.8|203624.8|203590.5|203440.5|744
1655361600000|2022-06-16 06:40:00|203743.6|203593.6|203820.8|203670.8|203945.3|203795.3|203730|203580|846
1655361900000|2022-06-16 06:45:00|203820.6|203670.6|203702|203552|203820.6|203670.6|203680.6|203530.6|621
1655362200000|2022-06-16 06:50:00|203705.7|203555.7|203775.1|203625.1|203804.5|203654.5|203702.2|203552.2|722
1655362500000|2022-06-16 06:55:00|203775.6|203625.6|203826.3|203676.3|203859|203709|203734.8|203584.8|743
1655362800000|2022-06-16 07:00:00|203846.8|203696.8|204018.5|203868.5|204056.2|203906.2|203846.5|203696.5|838
1655363100000|2022-06-16 07:05:00|204016.3|203866.3|204120.1|203970.1|204153.8|204003.8|203982.6|203832.6|851
1655363400000|2022-06-16 07:10:00|204099|203949|204282.7|204132.7|204355.9|204205.9|204085.7|203935.7|836
1655363700000|2022-06-16 07:15:00|204281.9|204131.9|204390.3|204240.3|204558|204408|204281.9|204131.9|812
1655364000000|2022-06-16 07:20:00|204389.3|204239.3|204683.1|204533.1|204691.5|204541.5|204356.1|204206.1|857
1655364300000|2022-06-16 07:25:00|204688.3|204538.3|204751.5|204601.5|204855.2|204705.2|204651.2|204501.2|947
1655364600000|2022-06-16 07:30:00|204755.7|204605.7|205034.7|204884.7|205068.9|204918.9|204692.6|204542.6|1056
1655364900000|2022-06-16 07:35:00|205036.2|204886.2|205269.5|205119.5|205286.7|205136.7|204936.6|204786.6|1052
1655365200000|2022-06-16 07:40:00|205270.7|205120.7|205435.7|205285.7|205484.4|205334.4|205192.9|205042.9|1003
1655365500000|2022-06-16 07:45:00|205435.4|205285.4|205106.1|204956.1|205439.4|205289.4|205103.6|204953.6|850
1655365800000|2022-06-16 07:50:00|205106.7|204956.7|204897.8|204747.8|205190.5|205040.5|204894.9|204744.9|916
1655366100000|2022-06-16 07:55:00|204898.1|204748.1|204715.5|204565.5|204921.2|204771.2|204697.8|204547.8|927
1655366400000|2022-06-16 08:00:00|204717|204567|204624.2|204474.2|204797.6|204647.6|204610.9|204460.9|1024
1655366700000|2022-06-16 08:05:00|204624.8|204474.8|204601.6|204451.6|204742.1|204592.1|204531.8|204381.8|927
1655367000000|2022-06-16 08:10:00|204601.2|204451.2|204699.1|204549.1|204719.8|204569.8|204597.3|204447.3|934
1655367300000|2022-06-16 08:15:00|204698.1|204548.1|204575.5|204425.5|204811|204661|204572.2|204422.2|943
1655367600000|2022-06-16 08:20:00|204577.6|204427.6|204849.5|204699.5|204868.6|204718.6|204520.4|204370.4|967
1655367900000|2022-06-16 08:25:00|204842.5|204692.5|204948.4|204798.4|204991.7|204841.7|204691|204541|1035
1655368200000|2022-06-16 08:30:00|204950.7|204800.7|205189.7|205039.7|205194.9|205044.9|204873.6|204723.6|1032
1655368500000|2022-06-16 08:35:00|205185.8|205035.8|205035.1|204885.1|205220.2|205070.2|205018.8|204868.8|743
1655368800000|2022-06-16 08:40:00|205012.4|204862.4|204859.1|204709.1|205059|204909|204859.1|204709.1|707
1655369100000|2022-06-16 08:45:00|204858.9|204708.9|204618.2|204468.2|204861.9|204711.9|204614.8|204464.8|694
1655369400000|2022-06-16 08:50:00|204609|204459|204726.3|204576.3|204820.2|204670.2|204605.7|204455.7|826
1655369700000|2022-06-16 08:55:00|204725.7|204575.7|204758|204608|204768.4|204618.4|204625.7|204475.7|887
1655370000000|2022-06-16 09:00:00|204765.5|204615.5|204877.2|204727.2|204897.5|204747.5|204700.1|204550.1|950
1655370300000|2022-06-16 09:05:00|204876.7|204726.7|204999.3|204849.3|205034.9|204884.9|204873.4|204723.4|772
1655370600000|2022-06-16 09:10:00|204998.6|204848.6|204802|204652|205012.1|204862.1|204780.9|204630.9|782
1655370900000|2022-06-16 09:15:00|204804|204654|205133|204983|205166.9|205016.9|204780.4|204630.4|789
1655371200000|2022-06-16 09:20:00|205133.1|204983.1|205104.2|204954.2|205244.7|205094.7|205082.9|204932.9|821
1655371500000|2022-06-16 09:25:00|205105|204955|205396.7|205246.7|205401.5|205251.5|205079.5|204929.5|801
1655371800000|2022-06-16 09:30:00|205395.6|205245.6|205534.7|205384.7|205557.4|205407.4|205284.3|205134.3|833
1655372100000|2022-06-16 09:35:00|205532.4|205382.4|205797.3|205647.3|205804.9|205654.9|205529.1|205379.1|752
1655372400000|2022-06-16 09:40:00|205796.1|205646.1|205692.8|205542.8|205843.3|205693.3|205613.6|205463.6|772
1655372700000|2022-06-16 09:45:00|205690.7|205540.7|205487.3|205337.3|205692.2|205542.2|205480.6|205330.6|778
1655373000000|2022-06-16 09:50:00|205492.8|205342.8|205205.6|205055.6|205497.1|205347.1|205195.1|205045.1|732
1655373300000|2022-06-16 09:55:00|205193.1|205043.1|205175.5|205025.5|205277.2|205127.2|205099.6|204949.6|691
1655373600000|2022-06-16 10:00:00|205175.7|205025.7|205441.1|205291.1|205459.8|205309.8|205161.2|205011.2|857
1655373900000|2022-06-16 10:05:00|205440.1|205290.1|205262.5|205112.5|205500.7|205350.7|205118.8|204968.8|827
1655374200000|2022-06-16 10:10:00|205260.1|205110.1|205393.5|205243.5|205410.7|205260.7|205233.5|205083.5|728
1655374500000|2022-06-16 10:15:00|205396.4|205246.4|205331.2|205181.2|205401|205251|205230.2|205124.9|702
1655374800000|2022-06-16 10:20:00|205333.8|205183.8|205606.7|205456.7|205610.7|205460.7|205283.2|205133.2|744
1655375100000|2022-06-16 10:25:00|205608.7|205458.7|205719.2|205569.2|205757.1|205607.1|205535|205385|770
1655375400000|2022-06-16 10:30:00|205709.1|205559.1|205754.9|205604.9|205759.8|205609.8|205564.2|205414.2|708
1655375700000|2022-06-16 10:35:00|205753.4|205603.4|205909.6|205759.6|205970.8|205820.8|205718.2|205568.2|755
1655376000000|2022-06-16 10:40:00|205910.3|205760.3|205857.3|205707.3|205965.5|205815.5|205850.5|205700.5|682
1655376300000|2022-06-16 10:45:00|205863.9|205713.9|205841.3|205691.3|205914.6|205764.6|205746.7|205596.7|774
1655376600000|2022-06-16 10:50:00|205838.9|205688.9|205752.3|205602.3|205947.3|205797.3|205736.4|205586.4|834
1655376900000|2022-06-16 10:55:00|205753.7|205603.7|205645.5|205495.5|205801.9|205651.9|205499.9|205349.9|871
1655377200000|2022-06-16 11:00:00|205659.3|205509.3|205617.5|205467.5|205783.3|205633.3|205540|205390|983
1655377500000|2022-06-16 11:05:00|205618.6|205468.6|205459.3|205309.3|205637|205487|205421.9|205271.9|846
1655377800000|2022-06-16 11:10:00|205458.9|205308.9|205768.5|205618.5|205775.4|205625.4|205440.4|205290.4|845
1655378100000|2022-06-16 11:15:00|205772.9|205622.9|205618.2|205468.2|205819.6|205669.6|205584|205434|882
1655378400000|2022-06-16 11:20:00|205618.4|205468.4|205493.3|205343.3|205631|205481|205429|205279|802
1655378700000|2022-06-16 11:25:00|205490.9|205340.9|205475.2|205325.2|205537|205387|205252.2|205102.2|984
1655379000000|2022-06-16 11:30:00|205463.1|205313.1|205359.6|205209.6|205548|205398|205329.4|205179.4|919
1655379300000|2022-06-16 11:35:00|205364.9|205214.9|205456.1|205306.1|205463.6|205313.6|205249.2|205099.2|994
1655379600000|2022-06-16 11:40:00|205461.4|205311.4|205487.4|205337.4|205488.8|205338.8|205296.4|205146.4|867
1655379900000|2022-06-16 11:45:00|205486.6|205336.6|205644.1|205494.1|205705.1|205555.1|205485.2|205335.2|782
1655380200000|2022-06-16 11:50:00|205644|205494|206063.4|205913.4|206063.4|205913.4|205607.3|205457.3|901
1655380500000|2022-06-16 11:55:00|206065.1|205915.1|206195.2|206045.2|206322.6|206172.6|206063.2|205913.2|824
1655380800000|2022-06-16 12:00:00|206160.6|206010.6|205995.4|205845.4|206161.6|206011.6|205886|205736|949
1655381100000|2022-06-16 12:05:00|205995|205845|206120|205970|206127.6|205977.6|205955.8|205805.8|877
1655381400000|2022-06-16 12:10:00|206120.6|205970.6|206048|205898|206149.9|205999.9|206012.1|205862.1|961
1655381700000|2022-06-16 12:15:00|206047|205897|206253.9|206103.9|206262.7|206112.7|205983.5|205833.5|900
1655382000000|2022-06-16 12:20:00|206261.5|206111.5|206204.9|206054.9|206330.2|206180.2|206132.1|205982.1|921
1655382300000|2022-06-16 12:25:00|206204.8|206054.8|206338.1|206188.1|206359.4|206209.4|206132.3|205982.3|839
1655382600000|2022-06-16 12:30:00|206336.2|206186.2|205656.1|205506.1|206340.1|206190.1|205647.7|205497.7|1018
1655382900000|2022-06-16 12:35:00|205645.7|205495.7|205508.8|205358.8|205875.3|205725.3|205506.6|205356.6|1064
1655383200000|2022-06-16 12:40:00|205508.4|205358.4|205463.1|205313.1|205681.4|205531.4|205400|205250|943
1655383500000|2022-06-16 12:45:00|205457.8|205307.8|205561.9|205411.9|205686.7|205536.7|205457.8|205307.8|945
1655383800000|2022-06-16 12:50:00|205566.4|205416.4|205588.3|205438.3|205617.9|205467.9|205492.2|205345.4|914
1655384100000|2022-06-16 12:55:00|205577.9|205427.9|205912.4|205762.4|205919.5|205769.5|205564.9|205414.9|888
1655384400000|2022-06-16 13:00:00|205917.2|205767.2|205742.2|205592.2|206059.6|205909.6|205733.8|205583.8|926
1655384700000|2022-06-16 13:05:00|205740.2|205590.2|205641.6|205491.6|205833.1|205683.1|205605.8|205455.8|984
1655385000000|2022-06-16 13:10:00|205647.5|205497.5|205706.8|205556.8|205735.4|205585.4|205508.2|205358.2|979
1655385300000|2022-06-16 13:15:00|205708.1|205558.1|205735.9|205585.9|205944.1|205805.3|205708.1|205558.1|920
1655385600000|2022-06-16 13:20:00|205736|205586|206033|205883|206034|205884|205732.7|205582.7|855
1655385900000|2022-06-16 13:25:00|206033.2|205883.2|205860.9|205710.9|206043.8|205893.8|205769.6|205619.6|853
1655386200000|2022-06-16 13:30:00|205862.5|205712.5|205895.3|205745.3|205903.1|205753.1|205497|205347|1064
1655386500000|2022-06-16 13:35:00|205893.5|205743.5|206023.3|205873.3|206065.4|205915.4|205844.4|205694.4|1081
1655386800000|2022-06-16 13:40:00|206023.4|205873.4|206240.7|206090.7|206245.5|206095.5|205974.5|205824.5|1007
1655387100000|2022-06-16 13:45:00|206242|206092|206150.5|206000.5|206264.4|206114.4|206074.6|205924.6|1050
1655387400000|2022-06-16 13:50:00|206146.6|205996.6|206346.4|206196.4|206358.6|206208.6|206146|205996|1030
1655387700000|2022-06-16 13:55:00|206347.2|206197.2|206530.1|206380.1|206554.1|206404.1|206339.3|206189.3|992
1655388000000|2022-06-16 14:00:00|206534.8|206384.8|206538.7|206388.7|206635.2|206485.2|206351.6|206201.6|1049
1655388300000|2022-06-16 14:05:00|206536.8|206386.8|206759.4|206609.4|206819.1|206669.1|206501.2|206351.2|1031
1655388600000|2022-06-16 14:10:00|206761|206611|207040.8|206890.8|207094.6|206944.6|206728|206578|1087
1655388900000|2022-06-16 14:15:00|207042.6|206892.6|206995.1|206845.1|207070.2|206920.2|206817.7|206667.7|1010
1655389200000|2022-06-16 14:20:00|207005.5|206855.5|206801.9|206651.9|207023.1|206873.1|206746.8|206596.8|951
1655389500000|2022-06-16 14:25:00|206811.8|206661.8|206754.8|206604.8|206813.2|206663.2|206678.6|206567.6|930
1655389800000|2022-06-16 14:30:00|206754|206604|206918.6|206768.6|206929.5|206779.5|206752.7|206602.7|983
1655390100000|2022-06-16 14:35:00|206919.1|206769.1|206950.2|206800.2|207007.7|206887.5|206894.2|206757.4|1007
1655390400000|2022-06-16 14:40:00|206950|206800|207019.9|206869.9|207031.6|206925|206847.3|206751.5|1019
1655390700000|2022-06-16 14:45:00|207020.4|206870.4|207061.4|206911.4|207090|206977.6|206987.9|206869.6|986
1655391000000|2022-06-16 14:50:00|207063.8|206913.8|206867|206717|207066|206956.6|206804.1|206702.1|981
1655391300000|2022-06-16 14:55:00|206864.4|206714.4|206888.6|206738.6|206939.6|206830.4|206738.7|206603.4|1068
1655391600000|2022-06-16 15:00:00|206887.2|206737.2|206851.7|206701.7|206917.6|206813.1|206756.8|206649.3|1001
1655391900000|2022-06-16 15:05:00|206853.8|206703.8|206698.9|206548.9|206874.2|206761.3|206687.6|206537.6|922
1655392200000|2022-06-16 15:10:00|206698.8|206548.8|206576.4|206426.4|206726.1|206576.1|206479.4|206329.4|1002
1655392500000|2022-06-16 15:15:00|206574.7|206424.7|206573.7|206423.7|206653.2|206503.2|206551.1|206401.1|1025
1655392800000|2022-06-16 15:20:00|206576.3|206426.3|206621.2|206471.2|206642.7|206492.7|206522.7|206372.7|969
1655393100000|2022-06-16 15:25:00|206618.8|206468.8|206341.8|206191.8|206630.9|206480.9|206307.1|206157.8|914
1655393400000|2022-06-16 15:30:00|206339.2|206189.2|206216.6|206066.6|206493.4|206343.4|206205.5|206055.5|968
1655393700000|2022-06-16 15:35:00|206219.6|206069.6|206202.1|206052.1|206245.8|206095.8|206143.9|205993.9|971
1655394000000|2022-06-16 15:40:00|206197|206047|206313|206163|206360.1|206210.1|206154.2|206043.8|966
1655394300000|2022-06-16 15:45:00|206313.1|206163.1|206050.8|205900.8|206397.4|206247.4|206043.5|205893.5|966
1655394600000|2022-06-16 15:50:00|206051|205901|205702|205552|206053.4|205903.4|205691.4|205541.4|987
1655394900000|2022-06-16 15:55:00|205701.1|205551.1|205522.2|205372.2|205739|205590.9|205506.3|205356.3|1030
1655395200000|2022-06-16 16:00:00|205524|205374|205423.5|205273.5|205552|205402|205267.6|205117.6|1004
1655395500000|2022-06-16 16:05:00|205421.1|205271.1|205550.9|205400.9|205662.7|205512.7|205333.1|205229.4|952
1655395800000|2022-06-16 16:10:00|205550.8|205400.8|205653.3|205503.3|205693|205543|205488.2|205338.2|869
1655396100000|2022-06-16 16:15:00|205650.5|205500.5|205525.9|205375.9|205714.5|205594.8|205494.1|205367.9|830
1655396400000|2022-06-16 16:20:00|205527.5|205377.5|205533.3|205383.3|205611.4|205496.4|205399.2|205295.8|870
1655396700000|2022-06-16 16:25:00|205535.9|205385.9|205062.9|204912.9|205541.6|205391.6|205060.1|204910.1|983
1655397000000|2022-06-16 16:30:00|205065.5|204915.5|205065.7|204915.7|205213.4|205063.4|205048.1|204898.1|971
1655397300000|2022-06-16 16:35:00|205071|204921|205018.1|204868.1|205093.1|204978.4|204936.7|204793.6|930
1655397600000|2022-06-16 16:40:00|205005.3|204855.3|204505.8|204355.8|205022.3|204872.3|204438.8|204288.8|921
1655397900000|2022-06-16 16:45:00|204506.3|204356.3|204434.2|204284.2|204544|204394|204113.5|203963.5|1038
1655398200000|2022-06-16 16:50:00|204435.3|204285.3|204163.9|204013.9|204583.1|204469.6|204158.2|204008.2|973
1655398500000|2022-06-16 16:55:00|204168.7|204018.7|204371.3|204221.3|204476|204326|204153.2|204003.2|1008
1655398800000|2022-06-16 17:00:00|204362.2|204212.2|204481|204331|204507|204375.3|204331.9|204186.3|917
1655399100000|2022-06-16 17:05:00|204480.3|204330.3|204221.4|204071.4|204533.8|204383.8|204186.5|204036.5|900
1655399400000|2022-06-16 17:10:00|204221|204071|204286.9|204136.9|204375.8|204225.8|204213.2|204063.2|856
1655399700000|2022-06-16 17:15:00|204289.4|204139.4|204251.7|204101.7|204330.2|204180.2|204209.3|204059.3|930
1655400000000|2022-06-16 17:20:00|204250.8|204100.8|204102.2|203952.2|204264.2|204114.2|204058.2|203908.2|851
1655400300000|2022-06-16 17:25:00|204102.1|203952.1|203517.4|203367.4|204133.5|203983.5|203449|203299|1011
1655400600000|2022-06-16 17:30:00|203516.4|203366.4|203637.1|203487.1|203668.9|203518.9|203283.7|203133.7|1009
1655400900000|2022-06-16 17:35:00|203637.3|203487.3|203692.7|203542.7|203981.5|203831.5|203620.4|203470.4|925
1655401200000|2022-06-16 17:40:00|203698.6|203548.6|203630.3|203480.3|203808.1|203658.1|203548.6|203398.6|909
1655401500000|2022-06-16 17:45:00|203609.8|203459.8|203554.9|203404.9|203647.7|203497.7|203473.7|203323.7|869
1655401800000|2022-06-16 17:50:00|203546.4|203396.4|203511.4|203361.4|203685.2|203535.2|203489.7|203339.7|860
1655402100000|2022-06-16 17:55:00|203509.2|203359.2|203742.8|203592.8|203784.3|203634.3|203437.2|203287.2|851
1655402400000|2022-06-16 18:00:00|203744.5|203594.5|203871.4|203721.4|203876.5|203726.5|203670.8|203520.8|898
1655402700000|2022-06-16 18:05:00|203871.9|203721.9|203999|203849|204030|203880|203745.6|203595.6|890
1655403000000|2022-06-16 18:10:00|204000.3|203850.3|204103.5|203953.5|204122.9|203972.9|203921.4|203771.4|851
1655403300000|2022-06-16 18:15:00|204104.2|203954.2|203974.2|203824.2|204145.7|203995.7|203945.3|203795.3|872
1655403600000|2022-06-16 18:20:00|203974.6|203824.6|204111.2|203961.2|204132.5|203982.5|203920.7|203770.7|832
1655403900000|2022-06-16 18:25:00|204111.1|203961.1|204251.7|204101.7|204269.4|204126.9|204038.7|203888.7|713
1655404200000|2022-06-16 18:30:00|204262.2|204112.2|204112.5|203962.5|204286.5|204136.5|204111.9|203961.9|818
1655404500000|2022-06-16 18:35:00|204113.3|203963.3|204113.5|203963.5|204197.9|204047.9|204092.3|203942.3|737
1655404800000|2022-06-16 18:40:00|204114.2|203964.2|204098.5|203948.5|204213.1|204063.1|204012.3|203862.3|876
1655405100000|2022-06-16 18:45:00|204110|203960|204247.4|204097.4|204261.5|204111.5|203974.2|203824.2|814
1655405400000|2022-06-16 18:50:00|204247.5|204097.5|204359.2|204209.2|204495.4|204345.4|204186.2|204036.2|811
1655405700000|2022-06-16 18:55:00|204361.5|204211.5|204328.2|204178.2|204394.4|204292.4|204268.3|204118.3|826
1655406000000|2022-06-16 19:00:00|204329|204179|204016.7|203866.7|204329|204179|203978.6|203828.6|950
1655406300000|2022-06-16 19:05:00|204016.9|203866.9|204097.3|203947.3|204123.5|203973.5|204013.4|203863.4|891
1655406600000|2022-06-16 19:10:00|204109.8|203959.8|204075.9|203925.9|204109.8|203959.8|203891.6|203741.6|871
1655406900000|2022-06-16 19:15:00|204075.7|203925.7|203966.7|203816.7|204108.3|203958.3|203910.7|203760.7|820
1655407200000|2022-06-16 19:20:00|203969.6|203819.6|203931.2|203781.2|203969.6|203819.6|203807.3|203657.3|872
1655407500000|2022-06-16 19:25:00|203934.1|203784.1|203787.2|203637.2|203974.7|203824.7|203743.1|203593.1|898
1655407800000|2022-06-16 19:30:00|203786.6|203636.6|203832|203682|203835.6|203733.1|203706.6|203556.6|822
1655408100000|2022-06-16 19:35:00|203834|203684|203792.2|203642.2|203897.4|203766.3|203769.4|203619.4|834
1655408400000|2022-06-16 19:40:00|203791.3|203641.3|204093|203943|204099.5|203949.5|203736|203586|823
1655408700000|2022-06-16 19:45:00|204093.2|203943.2|204202.4|204052.4|204244.5|204094.5|204050|203900|900
1655409000000|2022-06-16 19:50:00|204198.4|204048.4|204271.4|204121.4|204277.7|204165.8|204100.9|203950.9|885
1655409300000|2022-06-16 19:55:00|204268.4|204118.4|204228.4|204078.4|204293.9|204143.9|204112.6|203962.6|922
1655409600000|2022-06-16 20:00:00|204225|204075|204276.7|204126.7|204323|204173|204126.8|203976.8|892
1655409900000|2022-06-16 20:05:00|204276.5|204126.5|204336.5|204186.5|204355.5|204205.5|204247.9|204097.9|709
1655410200000|2022-06-16 20:10:00|204335.7|204185.7|204507.2|204357.2|204528.5|204378.5|204335|204185|730
1655410500000|2022-06-16 20:15:00|204507.8|204357.8|204515.3|204365.3|204543.2|204428.3|204436.5|204286.5|678
1655410800000|2022-06-16 20:20:00|204522.5|204372.5|204496.4|204346.4|204560.5|204410.5|204482.9|204332.9|443
1655411100000|2022-06-16 20:25:00|204496.3|204346.3|204359.7|204209.7|204538.1|204388.1|204358.6|204208.6|475
1655411400000|2022-06-16 20:30:00|204362.4|204212.4|204413.8|204263.8|204415.6|204265.6|204330.7|204180.7|486
1655411700000|2022-06-16 20:35:00|204413.9|204263.9|204351.4|204201.4|204427.6|204277.6|204335.1|204185.1|564
1655412000000|2022-06-16 20:40:00|204354.8|204204.8|204241.1|204091.1|204377|204227|204240.1|204090.1|487
1655412300000|2022-06-16 20:45:00|204239.5|204089.5|204259|204109|204327.6|204177.6|204213.6|204063.6|577
1655412600000|2022-06-16 20:50:00|204261.1|204111.1|204188.3|204038.3|204287.2|204137.2|204177.6|204027.6|523
1655412900000|2022-06-16 20:55:00|204192.3|204042.3|204146.5|203996.5|204228.6|204078.6|204130.2|203904.6|410
1655413200000|2022-06-16 21:00:00|204156.8|204006.8|204251|204101|204371.3|204101|204156.8|203968.4|94
1655413500000|2022-06-16 21:05:00|204237.6|204087.6|204190.9|204040.9|204322|204087.6|204140.5|203990.5|69
1655413800000|2022-06-16 21:10:00|204222.4|204072.4|204161.2|204011.2|204252.3|204082.8|204140.7|203905.2|172
1655414100000|2022-06-16 21:15:00|204164.9|204014.9|204133.1|203983.1|204211|204023|204120.5|203894.4|135
1655414400000|2022-06-16 21:20:00|204200.8|203938.2|204156.3|204006.3|204230|204021.9|204125.4|203885.3|109
1655414700000|2022-06-16 21:25:00|204125.8|203975.8|204157.6|204007.6|204210.9|204020.6|204124.8|203885.6|103
1655415000000|2022-06-16 21:30:00|204167.1|204017.1|204192.1|204042.1|204257.1|204047.3|204152.3|203948.4|173
1655415300000|2022-06-16 21:35:00|204186.3|204036.3|204188.4|204038.4|204247.9|204057.8|204146.6|203937.9|116
1655415600000|2022-06-16 21:40:00|204178.6|204028.6|204169.5|204019.5|204240.9|204054.1|204138.3|203936.3|124
1655415900000|2022-06-16 21:45:00|204152|204002|204164.1|204014.1|204235.9|204055.9|204136.9|203923.1|149
1655416200000|2022-06-16 21:50:00|204212.3|203941.5|204210.2|203945.7|204213.8|204056.5|204144.3|203941.5|137
1655416500000|2022-06-16 21:55:00|204241.5|203931.5|204182.4|204032.4|204244.7|204054.9|204149.1|203930.1|154
1655416800000|2022-06-16 22:00:00|204173.8|204023.8|204184.4|204034.4|204243.5|204045.6|204153.6|203954.1|130
1655417100000|2022-06-16 22:05:00|204181.6|204031.6|204219.2|204069.2|204262|204076.5|204125.7|203878.2|363
1655417400000|2022-06-16 22:10:00|204191|204041|204282.7|204132.7|204510|204229.3|204191|203982.6|556
1655417700000|2022-06-16 22:15:00|204264.5|204114.5|204367.9|204217.9|204564.4|204320|204264.5|204073.6|448
1655418000000|2022-06-16 22:20:00|204364.6|204214.6|204338.8|204188.8|204554.6|204245.2|204307|204111.2|391
1655418300000|2022-06-16 22:25:00|204298.2|204148.2|204364.8|204214.8|204477.4|204216.6|204298.2|204057.5|440
1655418600000|2022-06-16 22:30:00|204365.8|204215.8|204443.2|204293.2|204451.9|204301.9|204358.2|204208.2|452
1655418900000|2022-06-16 22:35:00|204443.9|204293.9|204439.5|204289.5|204511.6|204361.6|204411|204261|416
1655419200000|2022-06-16 22:40:00|204445|204295|204423.1|204273.1|204451.4|204301.4|204405.4|204255.4|416
1655419500000|2022-06-16 22:45:00|204424.1|204274.1|204462.9|204312.9|204476.6|204326.6|204405.5|204255.5|363
1655419800000|2022-06-16 22:50:00|204463.1|204313.1|204418.2|204268.2|204537.5|204327.5|204397.2|204214.5|407
1655420100000|2022-06-16 22:55:00|204414.3|204264.3|204473.8|204323.8|204497.7|204347.7|204394.8|204244.8|235
1655420400000|2022-06-16 23:00:00|204478|204328|204401.9|204251.9|204499.8|204349.8|204397.4|204247.4|411
1655420700000|2022-06-16 23:05:00|204399.4|204249.4|204335.3|204185.3|204408.7|204258.7|204330.2|204180.2|402
1655421000000|2022-06-16 23:10:00|204334.7|204184.7|204371.7|204221.7|204388.5|204238.5|204317.6|204167.6|301
1655421300000|2022-06-16 23:15:00|204370|204220|204373.7|204223.7|204405.5|204255.5|204310|204160|360
1655421600000|2022-06-16 23:20:00|204373.1|204223.1|204407.9|204257.9|204468.1|204318.1|204371.7|204221.7|367
1655421900000|2022-06-16 23:25:00|204406.1|204256.1|204340.6|204190.6|204416.1|204266.1|204318|204168|315
1655422200000|2022-06-16 23:30:00|204340.8|204190.8|204246.8|204096.8|204347|204197|204245.3|204095.3|424
1655422500000|2022-06-16 23:35:00|204241|204091|204255.1|204105.1|204277.3|204127.3|204229.5|204079.5|423
1655422800000|2022-06-16 23:40:00|204252.7|204102.7|204257.3|204107.3|204282|204132|204241.1|204091.1|442
1655423100000|2022-06-16 23:45:00|204259.4|204109.4|204101.9|203951.9|204274.9|204124.9|204088.4|203938.4|462
1655423400000|2022-06-16 23:50:00|204102.5|203952.5|204138.2|203988.2|204151.4|204001.4|204080.1|203930.1|508
1655423700000|2022-06-16 23:55:00|204136.7|203986.7|204160.2|204010.2|204189.9|204039.9|204116.9|203966.9|434
1655424000000|2022-06-17 00:00:00|204183.1|204033.1|204252.8|204102.8|204353|204203|204116.4|203966.4|664
1655424300000|2022-06-17 00:05:00|204253.5|204103.5|204309.4|204159.4|204314.6|204164.6|204172.7|204022.7|701
1655424600000|2022-06-17 00:10:00|204309.6|204159.6|204258.5|204108.5|204310.8|204160.8|204245.2|204095.2|780
1655424900000|2022-06-17 00:15:00|204257.4|204107.4|204185.7|204035.7|204263.4|204113.4|204139.3|203989.3|641
1655425200000|2022-06-17 00:20:00|204205.4|204055.4|204190.8|204040.8|204271.2|204121.2|204181|204031|632
1655425500000|2022-06-17 00:25:00|204200.4|204050.4|204297.2|204147.2|204297.8|204147.8|204190.9|204040.9|570
1655425800000|2022-06-17 00:30:00|204292.8|204142.8|204448.7|204298.7|204448.7|204298.7|204292.8|204142.8|796
1655426100000|2022-06-17 00:35:00|204450.1|204300.1|204613.7|204463.7|204657.9|204507.9|204426.5|204276.5|760
1655426400000|2022-06-17 00:40:00|204614.2|204464.2|204578.3|204428.3|204646.9|204496.9|204521.4|204371.4|647
1655426700000|2022-06-17 00:45:00|204576.4|204426.4|204598.3|204448.3|204599.1|204449.1|204522|204372|633
1655427000000|2022-06-17 00:50:00|204596|204446|204602.2|204452.2|204635|204485|204562.2|204412.2|636
1655427300000|2022-06-17 00:55:00|204605.7|204455.7|204581.9|204431.9|204651|204501|204571.2|204421.2|805
1655427600000|2022-06-17 01:00:00|204590.1|204440.1|204591.4|204441.4|204617|204467|204528.9|204378.9|820
1655427900000|2022-06-17 01:05:00|204594.3|204444.3|204483.1|204333.1|204595.7|204445.7|204430.6|204280.6|671
1655428200000|2022-06-17 01:10:00|204482.6|204332.6|204511.6|204361.6|204566.9|204416.9|204465.8|204315.8|771
1655428500000|2022-06-17 01:15:00|204513|204363|204426.8|204276.8|204521.9|204371.9|204391.3|204241.3|636
1655428800000|2022-06-17 01:20:00|204427.1|204277.1|204352.2|204202.2|204427.8|204277.8|204278.5|204128.5|666
1655429100000|2022-06-17 01:25:00|204352.1|204202.1|204397.7|204247.7|204497.1|204347.1|204339.3|204189.3|659
1655429400000|2022-06-17 01:30:00|204398.3|204248.3|204282.6|204132.6|204453.1|204303.1|204256.7|204106.7|711
1655429700000|2022-06-17 01:35:00|204285.9|204135.9|204331.9|204181.9|204415.2|204265.2|204236.5|204086.5|672
1655430000000|2022-06-17 01:40:00|204331.8|204181.8|204273.9|204123.9|204338.4|204188.4|204263.8|204113.8|474
1655430300000|2022-06-17 01:45:00|204276.3|204126.3|204385.6|204235.6|204395.1|204245.1|204258.8|204108.8|574
1655430600000|2022-06-17 01:50:00|204385.2|204235.2|204288.9|204138.9|204428.2|204278.2|204277.5|204127.5|601
1655430900000|2022-06-17 01:55:00|204289.4|204139.4|204271.9|204121.9|204305|204155|204194.5|204044.5|613
1655431200000|2022-06-17 02:00:00|204269.8|204119.8|204316.2|204166.2|204390.1|204240.1|204263.4|204113.4|596
1655431500000|2022-06-17 02:05:00|204325.7|204175.7|204468.1|204318.1|204472.8|204322.8|204325.7|204175.7|607
1655431800000|2022-06-17 02:10:00|204469.7|204319.7|204345.5|204195.5|204471.4|204321.4|204344.6|204194.6|540
1655432100000|2022-06-17 02:15:00|204344|204194|204388.3|204238.3|204423.4|204273.4|204341|204191|487
1655432400000|2022-06-17 02:20:00|204391.2|204241.2|204395.4|204245.4|204401.2|204251.2|204340.6|204190.6|556
1655432700000|2022-06-17 02:25:00|204396.2|204246.2|204362|204212|204401.4|204251.4|204347.1|204197.1|565
1655433000000|2022-06-17 02:30:00|204364.8|204214.8|204318.2|204168.2|204364.8|204214.8|204260.7|204110.7|560
1655433300000|2022-06-17 02:35:00|204317.5|204167.5|204422.3|204272.3|204424.2|204274.2|204317.2|204167.2|522
1655433600000|2022-06-17 02:40:00|204423.4|204273.4|204142.4|203992.4|204583.1|204433.1|204092.8|203930|808
1655433900000|2022-06-17 02:45:00|204141|203991|204309.6|204159.6|204372.7|204222.7|204135.5|203956|847
1655434200000|2022-06-17 02:50:00|204309.2|204159.2|204387|204237|204397|204247|204276.4|204126.4|578
1655434500000|2022-06-17 02:55:00|204387.1|204237.1|204556.2|204406.2|204627.5|204477.5|204357.3|204207.3|887
1655434800000|2022-06-17 03:00:00|204559.3|204409.3|204641.5|204491.5|204684.2|204534.2|204518.8|204347|642
1655435100000|2022-06-17 03:05:00|204638.1|204488.1|204614.6|204464.6|204678.8|204528.8|204580.3|204430.3|632
1655435400000|2022-06-17 03:10:00|204617.5|204467.5|204415.2|204265.2|204620.2|204470.2|204404.9|204254.9|538
1655435700000|2022-06-17 03:15:00|204414.2|204264.2|204464|204314|204464.8|204314.8|204364.8|204214.8|582
1655436000000|2022-06-17 03:20:00|204465.9|204315.9|204511.2|204361.2|204556.1|204406.1|204445.9|204295.9|500
1655436300000|2022-06-17 03:25:00|204512.7|204362.7|204547|204397|204553.2|204403.2|204447.4|204297.4|445
1655436600000|2022-06-17 03:30:00|204549.2|204399.2|204594.9|204444.9|204614.1|204464.1|204453.2|204303.2|596
1655436900000|2022-06-17 03:35:00|204594.3|204444.3|204481|204331|204594.3|204444.3|204457.7|204307.7|589
1655437200000|2022-06-17 03:40:00|204479.6|204329.6|204497.2|204347.2|204523|204373|204469.5|204319.5|458
1655437500000|2022-06-17 03:45:00|204499.2|204349.2|204664.8|204514.8|204667.6|204517.6|204490.8|204340.8|562
1655437800000|2022-06-17 03:50:00|204664.3|204514.3|204623|204473|204664.3|204514.3|204582|204432|607
1655438100000|2022-06-17 03:55:00|204623.3|204473.3|204642|204492|204653|204503|204579.8|204429.8|654
1655438400000|2022-06-17 04:00:00|204639.9|204489.9|204572.6|204422.6|204642.8|204492.8|204542.5|204392.5|472
1655438700000|2022-06-17 04:05:00|204572.4|204422.4|204487.7|204337.7|204574|204424|204429.4|204279.4|477
1655439000000|2022-06-17 04:10:00|204487.1|204337.1|204434.6|204284.6|204500.8|204350.8|204397.3|204247.3|465
1655439300000|2022-06-17 04:15:00|204435.1|204285.1|204246.4|204096.4|204443.5|204293.5|204235|204085|566
1655439600000|2022-06-17 04:20:00|204257.4|204107.4|204335.7|204185.7|204402.7|204252.7|204230|204080|621
1655439900000|2022-06-17 04:25:00|204338.9|204188.9|204342.5|204192.5|204416.3|204266.3|204317.8|204167.8|536
1655440200000|2022-06-17 04:30:00|204341.7|204191.7|204386.2|204236.2|204386.2|204236.2|204334.1|204184.1|491
1655440500000|2022-06-17 04:35:00|204386.1|204236.1|204389.2|204239.2|204405.5|204255.5|204380.2|204230.2|293
1655440800000|2022-06-17 04:40:00|204389.5|204239.5|204374.6|204224.6|204412.5|204262.5|204354.9|204204.9|430
1655441100000|2022-06-17 04:45:00|204374.5|204224.5|204362|204212|204389|204239|204342.9|204192.9|367
1655441400000|2022-06-17 04:50:00|204362.6|204212.6|204286.8|204136.8|204366.7|204216.7|204282.6|204132.6|451
1655441700000|2022-06-17 04:55:00|204283.7|204133.7|204342|204192|204344.5|204194.5|204266.2|204116.2|453
1655442000000|2022-06-17 05:00:00|204341.5|204191.5|204340|204190|204367.5|204217.5|204290.4|204140.4|489
1655442300000|2022-06-17 05:05:00|204336.4|204186.4|204367.4|204217.4|204367.4|204217.4|204285.7|204135.7|431
1655442600000|2022-06-17 05:10:00|204367.1|204217.1|204335.7|204185.7|204367.1|204217.1|204284.9|204134.9|418
1655442900000|2022-06-17 05:15:00|204341|204191|204325.1|204175.1|204353.8|204203.8|204298.7|204148.7|417
1655443200000|2022-06-17 05:20:00|204325|204175|204257|204107|204325|204175|204251.6|204101.6|428
1655443500000|2022-06-17 05:25:00|204256.5|204106.5|204345.8|204195.8|204363.5|204213.5|204248.7|204098.7|418
1655443800000|2022-06-17 05:30:00|204353.6|204203.6|204365.6|204215.6|204382.9|204232.9|204342.5|204192.5|430
1655444100000|2022-06-17 05:35:00|204365.9|204215.9|204310.7|204160.7|204371.5|204221.5|204271|204121|398
1655444400000|2022-06-17 05:40:00|204308.7|204158.7|204350.1|204200.1|204364.5|204214.5|204252|204102|406
1655444700000|2022-06-17 05:45:00|204358.2|204208.2|204461.5|204311.5|204498.7|204348.7|204358.2|204208.2|484
1655445000000|2022-06-17 05:50:00|204462.9|204312.9|204514.9|204364.9|204520.7|204370.7|204458|204308|395
1655445300000|2022-06-17 05:55:00|204516.3|204366.3|204640.8|204490.8|204640.8|204490.8|204500.7|204350.7|496
1655445600000|2022-06-17 06:00:00|204645.9|204495.9|204838.9|204688.9|204849.8|204699.8|204639.9|204489.9|737
1655445900000|2022-06-17 06:05:00|204838.8|204688.8|204852.2|204702.2|204888.3|204738.3|204794.2|204644.2|695
1655446200000|2022-06-17 06:10:00|204847.8|204697.8|204890.4|204740.4|204899.3|204749.3|204815|204665|767
1655446500000|2022-06-17 06:15:00|204894.4|204744.4|204885.5|204735.5|204915.2|204765.2|204829.6|204679.6|649
1655446800000|2022-06-17 06:20:00|204882.6|204732.6|204843.9|204693.9|204909.5|204759.5|204809.5|204659.5|632
1655447100000|2022-06-17 06:25:00|204839.6|204689.6|204813.5|204663.5|204855.6|204705.6|204805.8|204655.8|588
1655447400000|2022-06-17 06:30:00|204813.4|204663.4|204889.2|204739.2|204932.1|204782.1|204803.8|204653.8|707
1655447700000|2022-06-17 06:35:00|204890.7|204740.7|204881.5|204731.5|204951.9|204801.9|204878|204728|749
1655448000000|2022-06-17 06:40:00|204881.4|204731.4|204903.9|204753.9|204942.4|204792.4|204876.3|204726.3|722
1655448300000|2022-06-17 06:45:00|204907.8|204757.8|204933.2|204783.2|204937|204787|204823.2|204673.2|738
1655448600000|2022-06-17 06:50:00|204931.6|204781.6|205063.8|204913.8|205069|204919|204922.7|204772.7|785
1655448900000|2022-06-17 06:55:00|205064.6|204914.6|205092.1|204942.1|205120.9|204970.9|205040.5|204890.5|733
1655449200000|2022-06-17 07:00:00|205093.5|204943.5|205121.9|204971.9|205138.5|204988.5|205010.7|204860.7|951
1655449500000|2022-06-17 07:05:00|205123.8|204973.8|205040.7|204890.7|205128.7|204978.7|205025.2|204875.2|871
1655449800000|2022-06-17 07:10:00|205041.6|204891.6|204957.2|204807.2|205061.3|204911.3|204952.3|204802.3|965
1655450100000|2022-06-17 07:15:00|204956.6|204806.6|204829.2|204679.2|204998.5|204848.5|204792.2|204642.2|882
1655450400000|2022-06-17 07:20:00|204829.3|204679.3|204433.2|204283.2|204946.2|204796.2|204416.6|204266.6|908
1655450700000|2022-06-17 07:25:00|204433.7|204283.7|204307.9|204157.9|204515.1|204365.1|204304.9|204154.9|886
1655451000000|2022-06-17 07:30:00|204307.2|204157.2|204410.7|204260.7|204478.3|204328.3|204295.6|204145.6|849
1655451300000|2022-06-17 07:35:00|204410.4|204260.4|204442.9|204292.9|204525.4|204375.4|204374.6|204224.6|863
1655451600000|2022-06-17 07:40:00|204445|204295|204427.5|204277.5|204624.9|204474.9|204409.1|204259.1|876
1655451900000|2022-06-17 07:45:00|204425.4|204275.4|204309.3|204159.3|204426.2|204276.2|204259.8|204109.8|853
1655452200000|2022-06-17 07:50:00|204311.6|204161.6|204432.1|204282.1|204457.6|204307.6|204307|204157|734
1655452500000|2022-06-17 07:55:00|204434.7|204284.7|204295.8|204145.8|204451.5|204301.5|204262.1|204112.1|715
1655452800000|2022-06-17 08:00:00|204294.2|204144.2|204428.3|204278.3|204452.7|204302.7|204290.3|204140.3|791
1655453100000|2022-06-17 08:05:00|204427.8|204277.8|204271.8|204121.8|204429.6|204279.6|204250.1|204100.1|775
1655453400000|2022-06-17 08:10:00|204275.3|204125.3|204187.8|204037.8|204382.2|204232.2|204181|204031|672
1655453700000|2022-06-17 08:15:00|204186|204036|204213.4|204063.4|204291|204141|204174.7|204024.7|637
1655454000000|2022-06-17 08:20:00|204214.3|204064.3|204003.6|203853.6|204216.3|204066.3|204003.6|203853.6|730
1655454300000|2022-06-17 08:25:00|204008.2|203858.2|203979.9|203829.9|204105.6|203955.6|203976.7|203826.7|710
1655454600000|2022-06-17 08:30:00|203980.2|203830.2|203809.2|203659.2|203985|203835|203780.4|203630.4|761
1655454900000|2022-06-17 08:35:00|203809|203659|203782.8|203632.8|203877.7|203727.7|203756.4|203606.4|783
1655455200000|2022-06-17 08:40:00|203786.4|203636.4|203516.8|203366.8|203795.1|203645.1|203464.4|203314.4|825
1655455500000|2022-06-17 08:45:00|203533.4|203383.4|203414.5|203264.5|203558.1|203408.1|203340.4|203190.4|850
1655455800000|2022-06-17 08:50:00|203413.9|203263.9|203608.2|203458.2|203611.5|203461.5|203413.9|203263.9|767
1655456100000|2022-06-17 08:55:00|203630.2|203480.2|203506.9|203356.9|203687|203537|203366.1|203216.1|813
1655456400000|2022-06-17 09:00:00|203507.1|203357.1|203315.4|203165.4|203567.9|203417.9|203299.1|203149.1|751
1655456700000|2022-06-17 09:05:00|203303|203153|203179.5|203029.5|203337.7|203187.7|203088.6|202938.6|772
1655457000000|2022-06-17 09:10:00|203179|203029|203190.4|203040.4|203224.2|203074.2|203093.4|202943.4|739
1655457300000|2022-06-17 09:15:00|203189.8|203039.8|203124.6|202974.6|203299.8|203149.8|203121.2|202971.2|752
1655457600000|2022-06-17 09:20:00|203123.4|202973.4|203341|203191|203361.7|203211.7|203076.6|202926.6|742
1655457900000|2022-06-17 09:25:00|203338.5|203188.5|203379.8|203229.8|203458.3|203308.3|203301.6|203151.6|792
1655458200000|2022-06-17 09:30:00|203379.6|203229.6|203508.8|203358.8|203547.5|203397.5|203376.7|203226.7|745
1655458500000|2022-06-17 09:35:00|203507.6|203357.6|203573.6|203423.6|203579.8|203429.8|203388.3|203238.3|796
1655458800000|2022-06-17 09:40:00|203572.6|203422.6|203801.4|203651.4|203831.2|203681.2|203570.3|203420.3|763
1655459100000|2022-06-17 09:45:00|203801.2|203651.2|203871|203721|203886.7|203736.7|203797.4|203647.4|793
1655459400000|2022-06-17 09:50:00|203870.3|203720.3|203541.5|203391.5|203871.7|203721.7|203528.4|203378.4|780
1655459700000|2022-06-17 09:55:00|203543.9|203393.9|203615.7|203465.7|203659.2|203509.2|203535.9|203385.9|700
1655460000000|2022-06-17 10:00:00|203617|203467|203504.8|203354.8|203652.8|203502.8|203496.3|203346.3|706
1655460300000|2022-06-17 10:05:00|203505.2|203355.2|203749.3|203599.3|203804.1|203654.1|203504|203354|724
1655460600000|2022-06-17 10:10:00|203745.3|203595.3|203860.4|203710.4|203860.4|203710.4|203739.1|203589.1|679
1655460900000|2022-06-17 10:15:00|203865.7|203715.7|203859.9|203709.9|203969.3|203819.3|203827.4|203677.4|744
1655461200000|2022-06-17 10:20:00|203860|203710|203792.7|203642.7|203874.8|203724.8|203777.9|203627.9|652
1655461500000|2022-06-17 10:25:00|203794.4|203644.4|203974.2|203824.2|204021|203871|203793.2|203643.2|693
1655461800000|2022-06-17 10:30:00|203971|203821|203925|203775|204042.9|203892.9|203865.9|203715.9|737
1655462100000|2022-06-17 10:35:00|203925.1|203775.1|203838|203688|203958.6|203808.6|203823.5|203673.5|638
1655462400000|2022-06-17 10:40:00|203837.8|203687.8|203807.4|203657.4|203846.8|203696.8|203791.6|203641.6|522
1655462700000|2022-06-17 10:45:00|203808.1|203658.1|203827.3|203677.3|203881.1|203731.1|203791|203641|651
1655463000000|2022-06-17 10:50:00|203826.5|203676.5|203782.6|203632.6|203827.1|203677.1|203745.5|203595.5|607
1655463300000|2022-06-17 10:55:00|203782.2|203632.2|203776.9|203626.9|203797.2|203647.2|203714.2|203564.2|709
1655463600000|2022-06-17 11:00:00|203776.6|203626.6|203858.1|203708.1|203859.9|203709.9|203707.8|203557.8|713
1655463900000|2022-06-17 11:05:00|203858.2|203708.2|203832.5|203682.5|203887.9|203737.9|203773.1|203623.1|725
1655464200000|2022-06-17 11:10:00|203832.8|203682.8|203955.6|203805.6|203965.6|203815.6|203828.9|203678.9|757
1655464500000|2022-06-17 11:15:00|203963.3|203813.3|204069.2|203919.2|204075.4|203925.4|203904.1|203754.1|768
1655464800000|2022-06-17 11:20:00|204068.6|203918.6|204188.2|204038.2|204260.9|204110.9|204015.6|203891.8|778
1655465100000|2022-06-17 11:25:00|204186.4|204036.4|204146.3|203996.3|204255|204105|204082|203972.4|752
1655465400000|2022-06-17 11:30:00|204144|203994|204179.6|204029.6|204220.9|204120.1|204069.9|203969.9|781
1655465700000|2022-06-17 11:35:00|204181.3|204031.3|204137.8|203987.8|204228.3|204102|204127.5|203977.5|731
1655466000000|2022-06-17 11:40:00|204139.1|203989.1|204127.6|203977.6|204143.5|204031.1|204070.6|203932.9|680
1655466300000|2022-06-17 11:45:00|204129.3|203979.3|204295|204145|204297.1|204147.1|204128.5|203978.5|678
1655466600000|2022-06-17 11:50:00|204295.3|204145.3|204385.4|204235.4|204397.6|204247.6|204225.8|204109.7|554
1655466900000|2022-06-17 11:55:00|204386.2|204236.2|204473.9|204323.9|204481.8|204331.8|204349.2|204199.2|634
1655467200000|2022-06-17 12:00:00|204474.6|204324.6|204351.9|204201.9|204592.1|204442.1|204309.6|204159.6|910
1655467500000|2022-06-17 12:05:00|204350.8|204200.8|204595.3|204445.3|204625.4|204475.4|204350.8|204200.8|886
1655467800000|2022-06-17 12:10:00|204589.9|204439.9|204593.3|204443.3|204612.2|204480.5|204454.6|204304.6|856
1655468100000|2022-06-17 12:15:00|204595.7|204445.7|204678.3|204528.3|204735|204585|204520.9|204370.9|940
1655468400000|2022-06-17 12:20:00|204659.8|204509.8|204742.5|204592.5|204841.9|204691.9|204582.9|204432.9|915
1655468700000|2022-06-17 12:25:00|204745.7|204595.7|204560.1|204410.1|204768.7|204618.7|204504|204354|771
1655469000000|2022-06-17 12:30:00|204561.6|204411.6|204424|204274|204563|204413|204344.8|204194.8|806
1655469300000|2022-06-17 12:35:00|204423.8|204273.8|204256.8|204106.8|204423.8|204273.8|204168.7|204018.7|897
1655469600000|2022-06-17 12:40:00|204257.9|204107.9|204436.1|204286.1|204439.5|204289.5|204225.7|204075.7|768
1655469900000|2022-06-17 12:45:00|204436.5|204286.5|204760.5|204610.5|204765.6|204615.6|204397.7|204247.7|874
1655470200000|2022-06-17 12:50:00|204761.3|204611.3|204761.6|204611.6|204809.9|204683.4|204678.2|204528.2|882
1655470500000|2022-06-17 12:55:00|204759.1|204609.1|205024.8|204874.8|205024.8|204902.9|204741.2|204591.2|947
1655470800000|2022-06-17 13:00:00|205026.3|204876.3|205204.1|205054.1|205235.5|205085.5|204976.4|204826.4|903
1655471100000|2022-06-17 13:05:00|205165.1|205015.1|205237.8|205087.8|205337.5|205187.5|205128.7|204978.7|884
1655471400000|2022-06-17 13:10:00|205235.5|205085.5|205275.3|205125.3|205341.7|205191.7|205179.4|205029.4|933
1655471700000|2022-06-17 13:15:00|205278.8|205128.8|205298.8|205148.8|205304.5|205154.5|205085.6|204935.6|892
1655472000000|2022-06-17 13:20:00|205300.5|205150.5|205463.8|205313.8|205573.1|205423.1|205284.9|205150.1|918
1655472300000|2022-06-17 13:25:00|205463.6|205313.6|205574.8|205424.8|205635.2|205485.2|205365.5|205215.5|928
1655472600000|2022-06-17 13:30:00|205568.4|205418.4|205456.1|205306.1|205576|205426|205242.8|205092.8|1099
1655472900000|2022-06-17 13:35:00|205457.9|205307.9|205296.6|205146.6|205468.9|205318.9|205240.7|205090.7|1043
1655473200000|2022-06-17 13:40:00|205298|205148|205378|205228|205423.9|205273.9|205006.7|204856.7|996
1655473500000|2022-06-17 13:45:00|205379.5|205229.5|205556.7|205406.7|205609.9|205459.9|205373.3|205223.3|956
1655473800000|2022-06-17 13:50:00|205556.1|205406.1|205556.7|205406.7|205575.1|205425.1|205349.2|205199.2|941
1655474100000|2022-06-17 13:55:00|205556.5|205406.5|205526.3|205376.3|205569.8|205419.8|205416.3|205266.3|946
1655474400000|2022-06-17 14:00:00|205523.9|205373.9|205636.6|205486.6|205746.6|205596.6|205469.7|205319.7|1002
1655474700000|2022-06-17 14:05:00|205635.1|205485.1|205799|205649|205882.6|205732.6|205572.8|205422.8|1061
1655475000000|2022-06-17 14:10:00|205794.2|205644.2|205632|205482|205811.3|205661.3|205597|205447|977
1655475300000|2022-06-17 14:15:00|205630.6|205480.6|205764.7|205614.7|205836.8|205686.8|205552.2|205406.1|1057
1655475600000|2022-06-17 14:20:00|205762.6|205612.6|205537.4|205387.4|205821.2|205671.2|205477.1|205327.1|1094
1655475900000|2022-06-17 14:25:00|205544|205394|205550.5|205400.5|205633.1|205483.1|205460.9|205321.6|1034
1655476200000|2022-06-17 14:30:00|205548.5|205398.5|205479.2|205329.2|205595.8|205445.8|205338.2|205188.2|1012
1655476500000|2022-06-17 14:35:00|205482|205332|205367.7|205217.7|205642.8|205492.8|205367.7|205217.7|1065
1655476800000|2022-06-17 14:40:00|205371.9|205221.9|205411.5|205261.5|205583.3|205433.3|205346.9|205196.9|1005
1655477100000|2022-06-17 14:45:00|205415|205265|205390.3|205240.3|205574.6|205424.6|205330.1|205180.1|1011
1655477400000|2022-06-17 14:50:00|205393.4|205243.4|205378.8|205228.8|205398|205248|205276.7|205126.7|1047
1655477700000|2022-06-17 14:55:00|205379.5|205229.5|205449.8|205299.8|205473.4|205323.4|205138.4|204988.4|1092
1655478000000|2022-06-17 15:00:00|205448.2|205298.2|205367.4|205217.4|205610.6|205501.9|205270.3|205162.1|1041
1655478300000|2022-06-17 15:05:00|205368.8|205218.8|204921.1|204771.1|205448.2|205298.2|204920.7|204770.7|1089
1655478600000|2022-06-17 15:10:00|204925.2|204775.2|204865.1|204715.1|204996.7|204846.7|204852|204702|930
1655478900000|2022-06-17 15:15:00|204837.2|204787.2|204872.9|204722.9|204911.6|204787.2|204700.6|204550.6|979
1655479200000|2022-06-17 15:20:00|204868.8|204718.8|204778.5|204628.5|205015.2|204865.2|204747|204597|1016
1655479500000|2022-06-17 15:25:00|204778.2|204628.2|204732.8|204582.8|204818.3|204670.5|204631.2|204481.2|1011
1655479800000|2022-06-17 15:30:00|204730.2|204580.2|204787.5|204637.5|204787.5|204637.5|204547.7|204397.7|990
1655480100000|2022-06-17 15:35:00|204786.3|204636.3|204410.1|204260.1|204791.1|204641.1|204400.5|204250.5|983
1655480400000|2022-06-17 15:40:00|204408.7|204258.7|204382.5|204232.5|204435.4|204316.7|204316.4|204166.4|997
1655480700000|2022-06-17 15:45:00|204384.1|204234.1|204382|204232|204550.9|204400.9|204371.3|204221.3|957
1655481000000|2022-06-17 15:50:00|204386|204236|204476.9|204326.9|204540.8|204431.4|204311.8|204182.5|960
1655481300000|2022-06-17 15:55:00|204474.7|204324.7|204383.3|204233.3|204543.6|204413.1|204320.8|204198.3|909
1655481600000|2022-06-17 16:00:00|204385.6|204235.6|204207.1|204057.1|204449|204299|204161.4|204040.7|906
1655481900000|2022-06-17 16:05:00|204210.5|204060.5|204152.8|204002.8|204282.7|204132.7|204095.3|203945.3|908
1655482200000|2022-06-17 16:10:00|204151.8|204001.8|203899.5|203749.5|204154|204026.8|203787.1|203678.4|903
1655482500000|2022-06-17 16:15:00|203892.8|203742.8|203936.7|203786.7|203962.9|203812.9|203684.1|203534.1|947
1655482800000|2022-06-17 16:20:00|203936.3|203786.3|204028.5|203878.5|204093.9|203943.9|203910|203782.3|828
1655483100000|2022-06-17 16:25:00|204028.6|203878.6|203973.8|203823.8|204054|203904|203899.3|203749.3|831
1655483400000|2022-06-17 16:30:00|203974.4|203824.4|203863.3|203713.3|204139.2|203989.2|203850.5|203700.5|863
1655483700000|2022-06-17 16:35:00|203866.7|203716.7|203741.8|203591.8|203952.8|203810.4|203726.1|203576.1|859
1655484000000|2022-06-17 16:40:00|203738|203588|203484.5|203334.5|203778.7|203628.7|203466.8|203316.8|930
1655484300000|2022-06-17 16:45:00|203483.6|203333.6|203410.7|203260.7|203613.4|203463.4|203408.9|203258.9|890
1655484600000|2022-06-17 16:50:00|203413.5|203263.5|203502.6|203352.6|203604.1|203454.1|203409.2|203259.2|848
1655484900000|2022-06-17 16:55:00|203497.1|203347.1|203643.3|203493.3|203646.8|203496.8|203429.9|203311.9|854
1655485200000|2022-06-17 17:00:00|203645.9|203495.9|203561.7|203411.7|203678.4|203528.4|203485|203358.5|945
1655485500000|2022-06-17 17:05:00|203560.9|203410.9|203531.9|203381.9|203575.8|203465.3|203452.2|203351.4|859
1655485800000|2022-06-17 17:10:00|203535.2|203385.2|203618.2|203468.2|203635.4|203532|203466.7|203381.3|841
1655486100000|2022-06-17 17:15:00|203619.2|203469.2|203575.2|203425.2|203699.9|203549.9|203534.2|203412.5|809
1655486400000|2022-06-17 17:20:00|203579.9|203429.9|203637.2|203487.2|203713|203563|203532.6|203386|823
1655486700000|2022-06-17 17:25:00|203632.3|203482.3|203743.4|203593.4|203769.3|203647.8|203630.1|203480.1|827
1655487000000|2022-06-17 17:30:00|203677.2|203627.2|203856.9|203706.9|203958.2|203828.4|203677.2|203564.2|921
1655487300000|2022-06-17 17:35:00|203855.1|203705.1|203910.3|203760.3|203957.3|203836.8|203785.7|203635.7|954
1655487600000|2022-06-17 17:40:00|203911.1|203761.1|203678.5|203528.5|203940.1|203831.8|203668.3|203518.3|945
1655487900000|2022-06-17 17:45:00|203681.5|203531.5|203802.9|203652.9|203908.7|203758.7|203626.4|203509.7|935
1655488200000|2022-06-17 17:50:00|203807.6|203657.6|203876.2|203726.2|203882.3|203732.3|203683.4|203563.7|924
1655488500000|2022-06-17 17:55:00|203878.8|203728.8|203758|203708|203906.8|203758.2|203726.4|203631|810
1655488800000|2022-06-17 18:00:00|203802.8|203652.8|203684.6|203534.6|203802.8|203694.1|203587.8|203469.4|809
1655489100000|2022-06-17 18:05:00|203689|203539|203595.2|203445.2|203735.3|203615.1|203537.9|203429|804
1655489400000|2022-06-17 18:10:00|203595.4|203445.4|203625.3|203475.3|203670|203525.5|203531.9|203427.4|844
1655489700000|2022-06-17 18:15:00|203621.4|203471.4|203418.8|203268.8|203658.2|203528.2|203412.1|203262.1|836
1655490000000|2022-06-17 18:20:00|203416.9|203266.9|203430.6|203280.6|203463.5|203339|203305.5|203200.3|845
1655490300000|2022-06-17 18:25:00|203437.8|203287.8|203508.7|203358.7|203515.1|203365.1|203349|203223.9|883
1655490600000|2022-06-17 18:30:00|203505.5|203355.5|203509.6|203359.6|203573|203423|203454.8|203344.8|820
1655490900000|2022-06-17 18:35:00|203507.2|203357.2|203407.4|203257.4|203513.7|203407|203358|203251.6|772
1655491200000|2022-06-17 18:40:00|203408|203258|203523.8|203373.8|203533.8|203417.7|203326.9|203224.4|848
1655491500000|2022-06-17 18:45:00|203523.7|203373.7|203546.1|203396.1|203594.4|203444.4|203471.6|203338.2|804
1655491800000|2022-06-17 18:50:00|203558.9|203408.9|203681.5|203531.5|203715|203565|203533.8|203401.8|812
1655492100000|2022-06-17 18:55:00|203681.6|203531.6|203743.6|203593.6|203748.5|203648|203545.4|203442.7|782
1655492400000|2022-06-17 19:00:00|203743.7|203593.7|203601.6|203451.6|203743.7|203593.7|203534|203384|947
1655492700000|2022-06-17 19:05:00|203590.5|203440.5|203704.9|203554.9|203708.3|203558.3|203532.2|203425.2|857
1655493000000|2022-06-17 19:10:00|203701.5|203551.5|203788.9|203638.9|203819|203669|203639.3|203489.3|848
1655493300000|2022-06-17 19:15:00|203790.6|203640.6|203662|203512|203814.7|203664.7|203654.2|203504.2|811
1655493600000|2022-06-17 19:20:00|203658.2|203508.2|203499.2|203349.2|203718.9|203568.9|203482.4|203332.4|881
1655493900000|2022-06-17 19:25:00|203504.6|203354.6|203546.1|203396.1|203578|203428|203440.6|203290.6|803
1655494200000|2022-06-17 19:30:00|203545.6|203395.6|203463.4|203313.4|203583.9|203433.9|203457.2|203307.2|914
1655494500000|2022-06-17 19:35:00|203465.2|203315.2|203488.7|203338.7|203526.1|203376.1|203403.8|203253.8|933
1655494800000|2022-06-17 19:40:00|203486.7|203336.7|203500.9|203350.9|203594.4|203444.4|203465.5|203315.5|875
1655495100000|2022-06-17 19:45:00|203502.5|203352.5|203428.9|203278.9|203529.2|203379.2|203412.4|203262.4|865
1655495400000|2022-06-17 19:50:00|203448|203298|203408.1|203258.1|203586|203436|203404.6|203254.6|848
1655495700000|2022-06-17 19:55:00|203407.9|203257.9|203516.9|203366.9|203519.3|203369.3|203342.2|203192.2|843
1655496000000|2022-06-17 20:00:00|203533.9|203383.9|203474|203324|203624.9|203474.9|203467.8|203317.8|799
1655496300000|2022-06-17 20:05:00|203476.7|203326.7|203388.1|203238.1|203479.8|203329.8|203341.3|203191.3|642
1655496600000|2022-06-17 20:10:00|203389.9|203239.9|203391.8|203241.8|203409.9|203259.9|203381.2|203231.2|435
1655496900000|2022-06-17 20:15:00|203391.5|203241.5|203290.3|203140.3|203394.2|203244.2|203288.8|203138.8|551
1655497200000|2022-06-17 20:20:00|203293.5|203143.5|203284.5|203134.5|203302|203152|203270.3|203120.3|443
1655497500000|2022-06-17 20:25:00|203288.1|203138.1|203255.5|203105.5|203298.6|203148.6|203236.8|203086.8|589
1655497800000|2022-06-17 20:30:00|203263.6|203113.6|203258.4|203108.4|203269.4|203119.4|203232.8|203082.8|514
1655498100000|2022-06-17 20:35:00|203263.6|203113.6|203266.4|203116.4|203276.9|203126.9|203217.5|203067.5|362
1655498400000|2022-06-17 20:40:00|203260.8|203110.8|203346.4|203196.4|203353.2|203203.2|203247.7|203097.7|421
1655498700000|2022-06-17 20:45:00|203345.2|203195.2|203409.2|203106.3|203437.3|203217.5|203318.5|203097|538
1655499000000|2022-06-17 20:50:00|203335.6|203185.6|203466.5|203316.5|203594.7|203344.2|203330.9|203111.8|500
1655499300000|2022-06-17 20:55:00|203479|203329|203463.5|203313.5|203613.5|203347.5|203423.2|203189.8|248
1655668800000|2022-06-19 20:00:00|203887.1|203532.1|203872.5|203517.5|203887.1|203532.1|203329.7|202974.7|7
1655669100000|2022-06-19 20:05:00|203887.1|203532.1|203887.1|203532.1|203887.1|203532.1|203329.7|202974.7|8
1655669400000|2022-06-19 20:10:00|203329.7|202974.7|203676.6|203321.6|203887.1|203532.1|203329.7|202974.7|12
1655669700000|2022-06-19 20:15:00|203887.1|203532.1|203887.1|203532.1|203887.1|203532.1|203329.9|202974.9|7
1655670000000|2022-06-19 20:20:00|203329.9|202974.9|203887.1|203532.1|203887.1|203532.1|203329.9|202974.9|13
1655670300000|2022-06-19 20:25:00|203329.9|202974.9|203887.1|203532.1|203887.1|203532.1|203329.9|202974.9|5
1655670600000|2022-06-19 20:30:00|203533.3|203178.3|203887.1|203532.1|203887.1|203532.1|203329.9|202974.9|4
1655670900000|2022-06-19 20:35:00|203329.8|202974.8|203887.1|203532.1|203887.1|203532.1|203329.8|202974.8|8
1655671200000|2022-06-19 20:40:00|203355.9|203000.9|203887.1|203532.1|203887.1|203532.1|203329.4|202974.4|16
1655671500000|2022-06-19 20:45:00|203329.4|202974.4|203887.1|203532.1|203887.1|203532.1|203329.4|202974.4|6
1655671800000|2022-06-19 20:50:00|203658.7|203303.7|203881.3|203526.3|203887.1|203532.1|203643.7|203288.7|10
1655672100000|2022-06-19 20:55:00|203885.6|203530.6|203878.1|203523.1|203887.1|203532.1|203643.7|203288.7|11
1655672400000|2022-06-19 21:00:00|203778.3|203423.3|203616.4|203306.4|203781|203426|203616.4|203303.9|42
1655672700000|2022-06-19 21:05:00|203730|203420|203603.9|203293.9|203730|203420|203537.6|203227.6|19
1655673000000|2022-06-19 21:10:00|203730|203420|203584.9|203274.9|203730|203420|203540.9|203230.9|67
1655673300000|2022-06-19 21:15:00|203608.4|203298.4|203557.3|203247.3|203707.6|203397.6|203541.1|203231.1|66
1655673600000|2022-06-19 21:20:00|203559.4|203249.4|203612.7|203302.7|203706.5|203396.5|203542|203232|55
1655673900000|2022-06-19 21:25:00|203630.5|203320.5|203543.3|203233.3|203706.3|203396.3|203542.7|203232.7|54
1655674200000|2022-06-19 21:30:00|203564.8|203254.8|203675.3|203365.3|203706.1|203396.1|203543.3|203233.3|77
1655674500000|2022-06-19 21:35:00|203659.8|203349.8|203559.9|203249.9|203706.1|203396.1|203544.1|203234.1|75
1655674800000|2022-06-19 21:40:00|203560.8|203250.8|203595.1|203285.1|203706.3|203396.3|203544.1|203234.1|63
1655675100000|2022-06-19 21:45:00|203608|203298|203575.5|203265.5|203729.3|203419.3|203544.1|203234.1|77
1655675400000|2022-06-19 21:50:00|203570.4|203260.4|203671.2|203361.2|203704.6|203394.6|203549.7|203239.7|132
1655675700000|2022-06-19 21:55:00|203642.8|203332.8|203549.4|203239.4|203702.4|203392.4|203536.4|203226.4|204
1655676000000|2022-06-19 22:00:00|203545.7|203235.7|203592.9|203442.9|203747.8|203501.5|203486.4|203176.4|594
1655676300000|2022-06-19 22:05:00|203623.1|203473.1|203624.1|203474.1|203713|203500.7|203598.6|203375.6|320
1655676600000|2022-06-19 22:10:00|203621.4|203471.4|203536.4|203226.4|203780.9|203493.5|203478.5|203223|378
1655676900000|2022-06-19 22:15:00|203537.3|203227.3|203513.6|203363.6|203603.8|203382.2|203454.1|203220.7|450
1655677200000|2022-06-19 22:20:00|203507.7|203357.7|203608.2|203339.7|203654.6|203438.5|203507.5|203309.5|240
1655677500000|2022-06-19 22:25:00|203548.8|203398.8|203527.9|203377.9|203642|203416.1|203492.7|203262.3|288
1655677800000|2022-06-19 22:30:00|203528.2|203378.2|203494.2|203225.4|203619.5|203389.4|203341.5|203150.9|423
1655678100000|2022-06-19 22:35:00|203418.8|203268.8|203413.2|203263.2|203552.1|203333.5|203340.3|203182.4|422
1655678400000|2022-06-19 22:40:00|203403|203253|203349.3|203199.3|203506|203301|203319.5|203132.2|493
1655678700000|2022-06-19 22:45:00|203348|203198|203273|203123|203454.7|203219.1|203235.8|203070.5|434
1655679000000|2022-06-19 22:50:00|203272.3|203122.3|203215.2|203065.2|203331.7|203132.1|203202.8|203018.5|306
1655679300000|2022-06-19 22:55:00|203215.3|203065.3|203200.8|203050.8|203284.5|203080.5|203188.4|202977.6|268
1655679600000|2022-06-19 23:00:00|203204.9|203054.9|203220.1|203070.1|203273.1|203114.1|203179.4|203020.9|418
1655679900000|2022-06-19 23:05:00|203219.8|203069.8|203225.3|203075.3|203322.5|203135.9|203191.2|203041.2|456
1655680200000|2022-06-19 23:10:00|203225.4|203075.4|203211.6|203061.6|203254.3|203104.3|203188.4|203038.4|364
1655680500000|2022-06-19 23:15:00|203211.4|203061.4|203228.2|203078.2|203268.1|203118.1|203198.3|203048.3|418
1655680800000|2022-06-19 23:20:00|203228.1|203078.1|203216.6|203066.6|203262.6|203112.6|203187.8|203037.8|414
1655681100000|2022-06-19 23:25:00|203213.7|203063.7|203179.9|203029.9|203220.1|203070.1|203155.3|203005.3|455
1655681400000|2022-06-19 23:30:00|203179.3|203029.3|203176.6|203026.6|203206.8|203056.8|203138.6|202988.6|462
1655681700000|2022-06-19 23:35:00|203178|203028|203163|203013|203214.2|203064.2|203159.4|203009.4|525
1655682000000|2022-06-19 23:40:00|203162.7|203012.7|202984.8|202834.8|203180|203030|202972.1|202822.1|580
1655682300000|2022-06-19 23:45:00|202984.7|202834.7|203051.6|202901.6|203071.8|202921.8|202968.7|202818.7|651
1655682600000|2022-06-19 23:50:00|203052.1|202902.1|203036.4|202886.4|203075.1|202925.1|202963.7|202813.7|719
1655682900000|2022-06-19 23:55:00|203036.3|202886.3|203015.5|202865.5|203094.1|202944.1|202985.2|202835.2|703
1655683200000|2022-06-20 00:00:00|203015.1|202865.1|203186.7|203036.7|203190.4|203040.4|203013.6|202863.6|863
1655683500000|2022-06-20 00:05:00|203177.3|203027.3|203204|203054|203237.1|203087.1|203155.4|203005.4|752
1655683800000|2022-06-20 00:10:00|203205.2|203055.2|203317|203167|203410.7|203260.7|203200.4|203050.4|767
1655684100000|2022-06-20 00:15:00|203315|203165|203265.8|203115.8|203371.5|203221.5|203253.9|203103.9|770
1655684400000|2022-06-20 00:20:00|203265.7|203115.7|203241.3|203091.3|203291.5|203141.5|203231.1|203081.1|700
1655684700000|2022-06-20 00:25:00|203241.9|203091.9|203268.7|203118.7|203269.7|203119.7|203153.9|203003.9|654
1655685000000|2022-06-20 00:30:00|203262.9|203112.9|203163.9|203013.9|203284|203134|203163.9|203013.9|730
1655685300000|2022-06-20 00:35:00|203162.5|203012.5|203158.1|203008.1|203222.2|203072.2|203146.8|202996.8|794
1655685600000|2022-06-20 00:40:00|203158.6|203008.6|203174.3|203024.3|203249.9|203099.9|203124.1|202974.1|701
1655685900000|2022-06-20 00:45:00|203176.4|203026.4|203231.4|203081.4|203280|203130|203146.6|202996.6|842
1655686200000|2022-06-20 00:50:00|203229.4|203079.4|203163.5|203013.5|203232.9|203082.9|203131.9|202981.9|830
1655686500000|2022-06-20 00:55:00|203152.4|203002.4|203294.3|203144.3|203304.1|203154.1|203134.8|202984.8|838
1655686800000|2022-06-20 01:00:00|203298.4|203148.4|203244.7|203094.7|203303.3|203153.3|203195.9|203045.9|729
1655687100000|2022-06-20 01:05:00|203244.4|203094.4|203226.1|203076.1|203304.2|203154.2|203211.9|203061.9|626
1655687400000|2022-06-20 01:10:00|203225|203075|203274.2|203124.2|203290.9|203140.9|203224|203074|580
1655687700000|2022-06-20 01:15:00|203286.6|203136.6|203385.2|203235.2|203445.6|203295.6|203276.5|203126.5|782
1655688000000|2022-06-20 01:20:00|203385.3|203235.3|203486.1|203336.1|203542.2|203392.2|203370.9|203220.9|710
1655688300000|2022-06-20 01:25:00|203492.2|203342.2|203517.1|203367.1|203525.4|203375.4|203359|203209|742
1655688600000|2022-06-20 01:30:00|203517.8|203367.8|203701.5|203551.5|203756.7|203606.7|203517.5|203367.5|869
1655688900000|2022-06-20 01:35:00|203700.7|203550.7|203827.3|203677.3|203836.1|203686.1|203636.1|203486.1|788
1655689200000|2022-06-20 01:40:00|203826.1|203676.1|203669.4|203519.4|203857.5|203707.5|203649.7|203499.7|764
1655689500000|2022-06-20 01:45:00|203666.3|203516.3|203696.6|203546.6|203726.2|203576.2|203601.5|203451.5|781
1655689800000|2022-06-20 01:50:00|203692.6|203542.6|203761.4|203611.4|203850.1|203700.1|203688.1|203538.1|754
1655690100000|2022-06-20 01:55:00|203762.9|203612.9|203805.9|203655.9|203830.7|203680.7|203744.2|203594.2|709
1655690400000|2022-06-20 02:00:00|203806.7|203656.7|203714.8|203564.8|203818.9|203668.9|203710.3|203560.3|780
1655690700000|2022-06-20 02:05:00|203712.7|203562.7|203564.5|203414.5|203737|203587|203564.4|203414.4|729
1655691000000|2022-06-20 02:10:00|203563.9|203413.9|203571.1|203421.1|203628.4|203478.4|203542.4|203392.4|821
1655691300000|2022-06-20 02:15:00|203570.4|203420.4|203556|203406|203596.6|203446.6|203513.8|203363.8|721
1655691600000|2022-06-20 02:20:00|203557.5|203407.5|203600.1|203450.1|203640.1|203490.1|203497.1|203347.1|687
1655691900000|2022-06-20 02:25:00|203600.9|203450.9|203618.9|203468.9|203717.5|203567.5|203598.7|203448.7|678
1655692200000|2022-06-20 02:30:00|203618.3|203468.3|203451.5|203301.5|203620.8|203470.8|203437.3|203287.3|702
1655692500000|2022-06-20 02:35:00|203451|203301|203329.6|203179.6|203500.7|203350.7|203310.1|203160.1|755
1655692800000|2022-06-20 02:40:00|203331.8|203181.8|203157.5|203007.5|203366.2|203216.2|203140|202990|918
1655693100000|2022-06-20 02:45:00|203157.9|203007.9|203172.3|203022.3|203230.5|203080.5|203151.6|203001.6|699
1655693400000|2022-06-20 02:50:00|203171.1|203021.1|203169.2|203019.2|203180.7|203030.7|203109.6|202959.6|631
1655693700000|2022-06-20 02:55:00|203169.8|203019.8|203167.9|203017.9|203211.6|203061.6|203120.9|202970.9|691
1655694000000|2022-06-20 03:00:00|203176|203026|203123.7|202973.7|203176|203026|203113.1|202963.1|680
1655694300000|2022-06-20 03:05:00|203123.5|202973.5|203236.3|203086.3|203240.2|203090.2|203114.5|202964.5|567
1655694600000|2022-06-20 03:10:00|203233.2|203083.2|203143.5|202993.5|203242.1|203092.1|203133.4|202983.4|585
1655694900000|2022-06-20 03:15:00|203144.5|202994.5|203218.4|203068.4|203221.4|203071.4|203127.3|202977.3|536
1655695200000|2022-06-20 03:20:00|203220.9|203070.9|203326.5|203176.5|203353.6|203203.6|203208.8|203058.8|515
1655695500000|2022-06-20 03:25:00|203326|203176|203269.4|203119.4|203354.7|203204.7|203240.4|203090.4|710
1655695800000|2022-06-20 03:30:00|203272.8|203122.8|203176.3|203026.3|203285.6|203135.6|203165|203015|694
1655696100000|2022-06-20 03:35:00|203176.1|203026.1|203029.5|202879.5|203176.5|203026.5|203024.5|202876.8|546
1655696400000|2022-06-20 03:40:00|203029.1|202879.1|203056.1|202906.1|203067|202917|202973.2|202823.2|613
1655696700000|2022-06-20 03:45:00|203054|202904|203076.9|202926.9|203108|202958|203037.4|202887.4|580
1655697000000|2022-06-20 03:50:00|203077.5|202927.5|203066.7|202916.7|203110|202960|203037.9|202887.9|604
1655697300000|2022-06-20 03:55:00|203065.9|202915.9|203074|202924|203089.8|202939.8|203032.7|202882.7|671
1655697600000|2022-06-20 04:00:00|203074.6|202924.6|203141.8|202991.8|203166.4|203016.4|203072.1|202922.1|660
1655697900000|2022-06-20 04:05:00|203140.6|202990.6|203096.6|202946.6|203155.7|203005.7|203083.7|202933.7|580
1655698200000|2022-06-20 04:10:00|203096.3|202946.3|203160.4|203010.4|203168.9|203018.9|203085.8|202935.8|537
1655698500000|2022-06-20 04:15:00|203157.6|203007.6|203086.6|202936.6|203161.6|203011.6|203064.4|202914.4|603
1655698800000|2022-06-20 04:20:00|203085.7|202935.7|203083.3|202933.3|203100.5|202950.5|203048.1|202898.1|622
1655699100000|2022-06-20 04:25:00|203084.1|202934.1|203069.2|202919.2|203096.3|202946.3|203033.3|202883.3|599
1655699400000|2022-06-20 04:30:00|203066.8|202916.8|203096|202946|203106|202956|203027.8|202877.8|499
1655699700000|2022-06-20 04:35:00|203095.3|202945.3|203080.2|202930.2|203101.9|202951.9|203068.6|202918.6|353
1655700000000|2022-06-20 04:40:00|203081|202931|203069.5|202919.5|203135|202985|203067.6|202917.6|472
1655700300000|2022-06-20 04:45:00|203070.2|202920.2|203130|202980|203135.6|202985.6|203041.8|202891.8|573
1655700600000|2022-06-20 04:50:00|203132.4|202982.4|203156.9|203006.9|203178.1|203028.1|203122.9|202972.9|533
1655700900000|2022-06-20 04:55:00|203154.2|203004.2|203269.6|203119.6|203271.5|203121.5|203146.2|202996.2|532
1655701200000|2022-06-20 05:00:00|203271.9|203121.9|203148.4|202998.4|203286.7|203136.7|203136|202986|576
1655701500000|2022-06-20 05:05:00|203148.3|202998.3|203031.7|202881.7|203180.9|203030.9|203014.2|202864.2|671
1655701800000|2022-06-20 05:10:00|203032.6|202882.6|203074|202924|203099.2|202949.2|203026.6|202876.6|598
1655702100000|2022-06-20 05:15:00|203074.9|202924.9|203170.4|203020.4|203176.3|203026.3|203051|202901|689
1655702400000|2022-06-20 05:20:00|203167.6|203017.6|203203|203053|203215.6|203065.6|203160.9|203010.9|470
1655702700000|2022-06-20 05:25:00|203198.4|203048.4|203237.8|203087.8|203256.3|203106.3|203189.6|203039.6|595
1655703000000|2022-06-20 05:30:00|203238|203088|203216.6|203066.6|203246.4|203096.4|203190.9|203040.9|721
1655703300000|2022-06-20 05:35:00|203216.1|203066.1|203219.9|203069.9|203241.1|203091.1|203193.9|203043.9|570
1655703600000|2022-06-20 05:40:00|203220.5|203070.5|203188.3|203038.3|203220.5|203070.5|203176.1|203026.1|404
1655703900000|2022-06-20 05:45:00|203186.9|203036.9|203110.5|202960.5|203199.6|203049.6|203059.9|202909.9|595
1655704200000|2022-06-20 05:50:00|203110.6|202960.6|203069.8|202919.8|203115.6|202965.6|203032.6|202882.6|608
1655704500000|2022-06-20 05:55:00|203068.4|202918.4|203077.2|202927.2|203108.1|202958.1|203036.1|202886.1|626
1655704800000|2022-06-20 06:00:00|203074.4|202924.4|203040.7|202890.7|203133.9|202983.9|203024.9|202874.9|853
1655705100000|2022-06-20 06:05:00|203041.4|202891.4|202996|202846|203068.7|202918.7|202963.5|202813.5|815
1655705400000|2022-06-20 06:10:00|202994.5|202844.5|203021.4|202871.4|203104.3|202954.3|202991.2|202841.2|822
1655705700000|2022-06-20 06:15:00|203029.5|202879.5|202960.6|202810.6|203037.5|202887.5|202877.5|202727.5|757
1655706000000|2022-06-20 06:20:00|202966|202816|202963.1|202813.1|202990.6|202840.6|202926.9|202776.9|748
1655706300000|2022-06-20 06:25:00|202963|202813|202992.5|202842.5|203011.1|202861.1|202944.2|202794.2|761
1655706600000|2022-06-20 06:30:00|202993.8|202843.8|202821.7|202671.7|203035.3|202885.3|202811.7|202661.7|787
1655706900000|2022-06-20 06:35:00|202821.1|202671.1|202733.4|202583.4|202853.7|202703.7|202719|202569|724
1655707200000|2022-06-20 06:40:00|202740|202590|202763.5|202613.5|202776.7|202626.7|202686.1|202536.1|760
1655707500000|2022-06-20 06:45:00|202764.8|202614.8|202723.5|202573.5|202764.8|202614.8|202691.3|202541.3|601
1655707800000|2022-06-20 06:50:00|202723.3|202573.3|202693.6|202543.6|202738.6|202588.6|202684.5|202534.5|517
1655708100000|2022-06-20 06:55:00|202694.5|202544.5|202852.6|202702.6|202862.4|202712.4|202678.5|202528.5|773
1655708400000|2022-06-20 07:00:00|202855.8|202705.8|202840.4|202690.4|202867.9|202717.9|202635.3|202485.3|856
1655708700000|2022-06-20 07:05:00|202840.2|202690.2|203075.9|202925.9|203084.6|202934.6|202767.1|202617.1|902
1655709000000|2022-06-20 07:10:00|203076.6|202926.6|202996.1|202846.1|203085|202935|202986.9|202836.9|801
1655709300000|2022-06-20 07:15:00|202991.3|202841.3|203179.2|203029.2|203198|203048|202942.4|202792.4|922
1655709600000|2022-06-20 07:20:00|203180.1|203030.1|203001.9|202851.9|203183.4|203033.4|203001.9|202851.9|871
1655709900000|2022-06-20 07:25:00|203003.9|202853.9|203053.6|202903.6|203081.6|202931.6|202888.3|202738.3|861
1655710200000|2022-06-20 07:30:00|203052.7|202902.7|203024|202874|203106.2|202956.2|202966.7|202816.7|803
1655710500000|2022-06-20 07:35:00|203028.2|202878.2|202843.6|202693.6|203029.6|202879.6|202825.9|202675.9|756
1655710800000|2022-06-20 07:40:00|202843.3|202693.3|202873.3|202723.3|202984|202834|202829.2|202679.2|804
1655711100000|2022-06-20 07:45:00|202872.7|202722.7|202855.9|202705.9|202908.8|202758.8|202773.2|202623.2|718
1655711400000|2022-06-20 07:50:00|202856.9|202706.9|203160.5|203010.5|203173.5|203023.5|202792.6|202642.6|763
1655711700000|2022-06-20 07:55:00|203160.1|203010.1|203162.5|203012.5|203182.8|203032.8|203124.2|202974.2|833
1655712000000|2022-06-20 08:00:00|203157.2|203007.2|203246.8|203096.8|203253.8|203103.8|203100|202950|741
1655712300000|2022-06-20 08:05:00|203243.2|203093.2|203247.6|203097.6|203255.6|203105.6|203209.9|203059.9|621
1655712600000|2022-06-20 08:10:00|203249.2|203099.2|203102.7|202952.7|203251.2|203101.2|203086.1|202936.1|721
1655712900000|2022-06-20 08:15:00|203102.4|202952.4|203106.9|202956.9|203143.4|202993.4|203068.5|202918.5|705
1655713200000|2022-06-20 08:20:00|203106|202956|202956.3|202806.3|203128.5|202978.5|202949.9|202799.9|671
1655713500000|2022-06-20 08:25:00|202956.2|202806.2|202870.5|202720.5|202963.7|202813.7|202849.4|202699.4|631
1655713800000|2022-06-20 08:30:00|202868.2|202718.2|202856|202706|202914.4|202764.4|202847.8|202697.8|555
1655714100000|2022-06-20 08:35:00|202855.5|202705.5|202741.1|202591.1|202903.3|202753.3|202734.4|202584.4|634
1655714400000|2022-06-20 08:40:00|202735.9|202585.9|202804|202654|202813.2|202663.2|202735.3|202585.3|632
1655714700000|2022-06-20 08:45:00|202806.8|202656.8|202777.7|202627.7|202810.6|202660.6|202727.9|202577.9|649
1655715000000|2022-06-20 08:50:00|202777.6|202627.6|202800.9|202650.9|202871.2|202721.2|202747.9|202597.9|684
1655715300000|2022-06-20 08:55:00|202801.1|202651.1|202796.8|202646.8|202894.9|202744.9|202779.3|202629.3|780
1655715600000|2022-06-20 09:00:00|202796.3|202646.3|202766.1|202616.1|202822.9|202672.9|202739.6|202589.6|803
1655715900000|2022-06-20 09:05:00|202764.2|202614.2|202649.8|202499.8|202822.1|202672.1|202625.9|202475.9|768
1655716200000|2022-06-20 09:10:00|202653.4|202503.4|202617.5|202467.5|202653.4|202503.4|202583.9|202433.9|691
1655716500000|2022-06-20 09:15:00|202618.7|202468.7|202602.1|202452.1|202622.7|202472.7|202591.9|202441.9|615
1655716800000|2022-06-20 09:20:00|202603|202453|202597.7|202447.7|202625.3|202475.3|202589.3|202439.3|589
1655717100000|2022-06-20 09:25:00|202597.3|202447.3|202614.1|202464.1|202633.3|202483.3|202579.1|202429.1|629
1655717400000|2022-06-20 09:30:00|202613.7|202463.7|202622.1|202472.1|202694.7|202544.7|202564|202450.6|588
1655717700000|2022-06-20 09:35:00|202622.6|202472.6|202622|202472|202651.7|202501.7|202593.8|202443.8|561
1655718000000|2022-06-20 09:40:00|202621.8|202471.8|202600.4|202450.4|202627.4|202477.4|202564.5|202414.5|575
1655718300000|2022-06-20 09:45:00|202604.6|202454.6|202607|202457|202623.2|202473.2|202559.8|202409.8|710
1655718600000|2022-06-20 09:50:00|202606.4|202456.4|202610.3|202460.3|202625.2|202475.2|202597.1|202447.1|557
1655718900000|2022-06-20 09:55:00|202610.9|202460.9|202571.3|202421.3|202612.6|202462.6|202552.3|202402.3|511
1655719200000|2022-06-20 10:00:00|202574.5|202424.5|202739.4|202589.4|202765.6|202615.6|202555.3|202405.3|671
1655719500000|2022-06-20 10:05:00|202739.3|202589.3|202688.8|202538.8|202821.6|202671.6|202679.8|202529.8|642
1655719800000|2022-06-20 10:10:00|202692.2|202542.2|202534.7|202384.7|202692.2|202542.2|202513.8|202363.8|669
1655720100000|2022-06-20 10:15:00|202533.2|202383.2|202593.4|202443.4|202660.9|202510.9|202520.9|202370.9|579
1655720400000|2022-06-20 10:20:00|202592.3|202442.3|202622.4|202472.4|202653.9|202503.9|202580.4|202430.4|533
1655720700000|2022-06-20 10:25:00|202620.7|202470.7|202653|202503|202654.5|202504.5|202582.4|202432.4|530
1655721000000|2022-06-20 10:30:00|202643.4|202493.4|202606.3|202456.3|202683.4|202533.4|202606.3|202456.3|509
1655721300000|2022-06-20 10:35:00|202606.5|202456.5|202552.7|202402.7|202657.4|202507.4|202552.7|202402.7|531
1655721600000|2022-06-20 10:40:00|202555.7|202405.7|202490.8|202340.8|202558.2|202408.2|202426.7|202276.7|653
1655721900000|2022-06-20 10:45:00|202492.4|202342.4|202589|202439|202613.5|202507.1|202443.3|202293.3|587
1655722200000|2022-06-20 10:50:00|202590.3|202440.3|202598.8|202448.8|202602.2|202452.2|202572.2|202422.2|417
1655722500000|2022-06-20 10:55:00|202600.9|202450.9|202688.7|202538.7|202690.8|202540.8|202554.6|202434.1|540
1655722800000|2022-06-20 11:00:00|202680.5|202530.5|202782.8|202632.8|202800.5|202650.5|202620.4|202470.4|680
1655723100000|2022-06-20 11:05:00|202781.7|202631.7|202758|202608|202840.6|202690.6|202745.8|202595.8|625
1655723400000|2022-06-20 11:10:00|202765.1|202615.1|202777|202627|202823.3|202673.3|202705.1|202555.1|610
1655723700000|2022-06-20 11:15:00|202779.3|202629.3|202723.3|202573.3|202780.7|202630.7|202710.1|202560.1|501
1655724000000|2022-06-20 11:20:00|202723.2|202573.2|202719.7|202569.7|202730.8|202616.1|202655.8|202551.7|436
1655724300000|2022-06-20 11:25:00|202718.6|202568.6|202713.5|202563.5|202732|202582|202702.8|202552.8|487
1655724600000|2022-06-20 11:30:00|202714|202564|202656.4|202506.4|202765.8|202641.1|202623.5|202494.5|702
1655724900000|2022-06-20 11:35:00|202656.9|202506.9|202673.7|202523.7|202675.4|202525.4|202597.7|202447.7|534
1655725200000|2022-06-20 11:40:00|202670|202520|202633|202483|202677.1|202562.4|202610.9|202469|385
1655725500000|2022-06-20 11:45:00|202633.1|202483.1|202686.4|202536.4|202702.3|202583.7|202628.2|202478.2|481
1655725800000|2022-06-20 11:50:00|202686.6|202536.6|202669.6|202519.6|202693.9|202572|202606.4|202461.5|592
1655726100000|2022-06-20 11:55:00|202668.4|202518.4|202607|202557|202702.3|202595.3|202571.6|202471.3|666
1655726400000|2022-06-20 12:00:00|202606.8|202556.8|202616.9|202466.9|202676.1|202562.7|202438|202340.1|779
1655726700000|2022-06-20 12:05:00|202617.4|202467.4|202656.3|202506.3|202679|202557.6|202581.6|202467.3|619
1655727000000|2022-06-20 12:10:00|202654.8|202504.8|202622.3|202472.3|202654.8|202515.8|202418.7|202311.5|669
1655727300000|2022-06-20 12:15:00|202620.9|202470.9|202609.1|202459.1|202686.2|202580.9|202551.6|202446.9|562
1655727600000|2022-06-20 12:20:00|202604.9|202454.9|202503|202353|202608.8|202500.9|202454.8|202344.6|523
1655727900000|2022-06-20 12:25:00|202504|202354|202536.8|202386.8|202570.1|202466.7|202426|202313.7|609
1655728200000|2022-06-20 12:30:00|202536.9|202386.9|202574.8|202424.8|202592.7|202486.6|202418.4|202317.6|683
1655728500000|2022-06-20 12:35:00|202573.2|202423.2|202506.5|202356.5|202575.7|202425.7|202372|202251.2|683
1655728800000|2022-06-20 12:40:00|202506.1|202356.1|202563.6|202413.6|202576.5|202479.7|202482.5|202351.1|555
1655729100000|2022-06-20 12:45:00|202563.4|202413.4|202380.7|202230.7|202566.1|202442.7|202328.9|202224.2|648
1655729400000|2022-06-20 12:50:00|202381.2|202231.2|202564.2|202414.2|202566.9|202416.9|202267.1|202167.4|680
1655729700000|2022-06-20 12:55:00|202560.1|202410.1|202638.9|202488.9|202648.5|202512|202534.1|202384.1|669
1655730000000|2022-06-20 13:00:00|202648.3|202498.3|202994.5|202844.5|202999.2|202865.8|202648.3|202498.3|804
1655730300000|2022-06-20 13:05:00|203001.3|202851.3|203176.1|203026.1|203206.1|203056.1|202940|202790|732
1655730600000|2022-06-20 13:10:00|203177.6|203027.6|203166.4|203016.4|203322.5|203172.5|203116.5|203011.2|787
1655730900000|2022-06-20 13:15:00|203166|203016|202774.2|202624.2|203166|203016|202761.4|202611.4|789
1655731200000|2022-06-20 13:20:00|202774.8|202624.8|202855.7|202705.7|202858.7|202708.7|202608.6|202458.6|711
1655731500000|2022-06-20 13:25:00|202855.6|202705.6|202655.1|202505.1|202859.7|202709.7|202647.9|202497.9|670
1655731800000|2022-06-20 13:30:00|202669.2|202519.2|202595.9|202445.9|202710.2|202600.3|202538.4|202425.4|791
1655732100000|2022-06-20 13:35:00|202596.1|202446.1|202689.6|202539.6|202711.1|202592.8|202558|202408|800
1655732400000|2022-06-20 13:40:00|202687.8|202537.8|202704.9|202554.9|202732.7|202632.1|202555.6|202446.7|772
1655732700000|2022-06-20 13:45:00|202704.8|202554.8|202864.5|202714.5|202901.2|202751.2|202642.1|202540.3|751
1655733000000|2022-06-20 13:50:00|202896.5|202746.5|202842|202692|202964.9|202814.9|202761.5|202611.5|698
1655733300000|2022-06-20 13:55:00|202841.9|202691.9|202834.2|202684.2|202856.7|202706.7|202746.7|202596.7|826
1655733600000|2022-06-20 14:00:00|202833.9|202683.9|202879.8|202729.8|202895.5|202779.6|202703.9|202596.7|886
1655733900000|2022-06-20 14:05:00|202880.8|202730.8|202751.6|202601.6|202897.7|202784.1|202646.6|202538.2|718
1655734200000|2022-06-20 14:10:00|202751.8|202601.8|202753.9|202603.9|202825.7|202675.7|202658.3|202557|708
1655734500000|2022-06-20 14:15:00|202751.6|202601.6|202729.8|202579.8|202838.7|202715.9|202632.8|202541.6|769
1655734800000|2022-06-20 14:20:00|202731.4|202581.4|202609.4|202459.4|202777.9|202650.3|202550.7|202450.1|617
1655735100000|2022-06-20 14:25:00|202608.8|202458.8|202583.3|202433.3|202623|202519.9|202504.4|202407.2|689
1655735400000|2022-06-20 14:30:00|202584.1|202434.1|202560.5|202410.5|202604.7|202495.6|202490.5|202391.8|677
1655735700000|2022-06-20 14:35:00|202560.9|202410.9|202448|202298|202571.7|202471.7|202352.7|202240.6|749
1655736000000|2022-06-20 14:40:00|202447|202297|202419.4|202269.4|202447|202342.2|202363.6|202229.5|730
1655736300000|2022-06-20 14:45:00|202405.2|202255.2|202445.2|202295.2|202463.5|202313.5|202370.4|202220.4|703
1655736600000|2022-06-20 14:50:00|202445.4|202295.4|202448.4|202298.4|202583.9|202473.5|202350.1|202212.6|822
1655736900000|2022-06-20 14:55:00|202450.1|202300.1|202482.7|202332.7|202530.3|202424.8|202339.3|202216.3|866
1655737200000|2022-06-20 15:00:00|202481.9|202331.9|202543.6|202393.6|202593.7|202487.2|202472.3|202330.6|742
1655737500000|2022-06-20 15:05:00|202544|202394|202501.7|202351.7|202582|202443.9|202460.8|202310.8|731
1655737800000|2022-06-20 15:10:00|202499.4|202349.4|202444.4|202294.4|202503.1|202353.1|202438.4|202288.4|712
1655738100000|2022-06-20 15:15:00|202444.2|202294.2|202459.9|202309.9|202481.6|202364.9|202377|202269.1|650
1655738400000|2022-06-20 15:20:00|202459.7|202309.7|202502|202352|202521.4|202371.4|202404.9|202291.1|608
1655738700000|2022-06-20 15:25:00|202503.2|202353.2|202577.4|202427.4|202581.2|202459.7|202467|202347.9|564
1655739000000|2022-06-20 15:30:00|202577.3|202427.3|202519.5|202369.5|202580.1|202477.5|202488|202353.2|545
1655739300000|2022-06-20 15:35:00|202520.3|202370.3|202516.4|202366.4|202539.2|202426.3|202424.8|202306.5|677
1655739600000|2022-06-20 15:40:00|202511.8|202361.8|202508.5|202358.5|202541.1|202421.7|202433.7|202283.7|598
1655739900000|2022-06-20 15:45:00|202508.4|202358.4|202499|202349|202555.8|202408.6|202442.2|202332.5|585
1655740200000|2022-06-20 15:50:00|202499.2|202349.2|202505.4|202355.4|202527.9|202399.9|202448|202340.5|508
1655740500000|2022-06-20 15:55:00|202503.4|202353.4|202411.4|202261.4|202504.7|202396.1|202411.4|202261.4|487
1655740800000|2022-06-20 16:00:00|202411.1|202261.1|202509.4|202359.4|202515.7|202365.7|202359.9|202251.1|568
1655741100000|2022-06-20 16:05:00|202509.7|202359.7|202544.5|202394.5|202554.6|202404.6|202428.1|202328.1|379
1655741400000|2022-06-20 16:10:00|202547.1|202397.1|202542.5|202392.5|202573.3|202423.3|202467.4|202354.2|543
1655741700000|2022-06-20 16:15:00|202540.6|202390.6|202583|202433|202583.8|202433.8|202470.3|202368.2|471
1655742000000|2022-06-20 16:20:00|202582.9|202432.9|202510.5|202360.5|202596.7|202467.8|202449.8|202299.8|662
1655742300000|2022-06-20 16:25:00|202513.8|202363.8|202608.4|202458.4|202655.8|202505.8|202464.8|202358.4|546
1655742600000|2022-06-20 16:30:00|202608.6|202458.6|202638.3|202488.3|202654.3|202504.3|202487.4|202380.7|682
1655742900000|2022-06-20 16:35:00|202638|202488|202629.8|202479.8|202657.9|202507.9|202616.4|202466.4|479
1655743200000|2022-06-20 16:40:00|202630.2|202480.2|202644.3|202494.3|202645.7|202530.7|202572|202462.5|368
1655743500000|2022-06-20 16:45:00|202637.6|202487.6|202665.8|202515.8|202750|202600|202597.7|202447.7|593
1655743800000|2022-06-20 16:50:00|202671.2|202521.2|202635.4|202485.4|202675.4|202535.4|202585|202441.4|451
1655744100000|2022-06-20 16:55:00|202634.8|202484.8|202617.4|202467.4|202642.4|202492.4|202549|202399|600
1655744400000|2022-06-20 17:00:00|202618.3|202468.3|202686.6|202536.6|202688.9|202538.9|202606.8|202456.8|379
1655744700000|2022-06-20 17:05:00|202687.6|202537.6|202701.6|202551.6|202705|202555|202680|202530|329
1655745000000|2022-06-20 17:10:00|202700|202550|202778.2|202628.2|202786.2|202636.2|202660.5|202541.4|358
1655745300000|2022-06-20 17:15:00|202778.7|202628.7|202852.6|202702.6|202867.1|202727.9|202767.8|202627.5|424
1655745600000|2022-06-20 17:20:00|202853|202703|202830.7|202680.7|202853|202703|202824.3|202674.3|293
1655745900000|2022-06-20 17:25:00|202835.7|202685.7|202855.9|202705.9|202869.9|202761|202811|202681.1|291
1655746200000|2022-06-20 17:30:00|202853.5|202703.5|202850.8|202700.8|202863.7|202713.7|202844.8|202694.8|238
1655746500000|2022-06-20 17:35:00|202852.5|202702.5|202846.9|202696.9|202854.6|202704.6|202841.4|202691.4|211
1655746800000|2022-06-20 17:40:00|202847|202697|202847.3|202697.3|202857.2|202754.6|202800.8|202690.3|212
1655747100000|2022-06-20 17:45:00|202847|202697|202722.3|202572.3|202848.4|202698.4|202722.3|202572.3|429
1655747400000|2022-06-20 17:50:00|202721.6|202571.6|202706.8|202556.8|202731.9|202581.9|202690.4|202540.4|349
1655747700000|2022-06-20 17:55:00|202710|202560|202700.5|202550.5|202734.7|202633.5|202683.5|202544.9|395
1655748000000|2022-06-20 18:00:00|202702.1|202552.1|202711.3|202561.3|202713.1|202563.1|202685.9|202535.9|435
1655748300000|2022-06-20 18:05:00|202711|202561|202739.9|202589.9|202762.1|202650|202685|202559.1|418
1655748600000|2022-06-20 18:10:00|202744.3|202594.3|202750.3|202600.3|202768.8|202660.7|202695|202581.9|301
1655748900000|2022-06-20 18:15:00|202750.2|202600.2|202745.5|202595.5|202760|202651.8|202697.9|202576.2|351
1655749200000|2022-06-20 18:20:00|202743.8|202593.8|202764|202614|202779.4|202641.3|202691.3|202586.9|278
1655749500000|2022-06-20 18:25:00|202765.3|202615.3|202788.1|202638.1|202796.9|202669.8|202719.8|202609.6|251
1655749800000|2022-06-20 18:30:00|202788|202638|202783.8|202633.8|202792.4|202642.4|202760.3|202610.3|309
1655750100000|2022-06-20 18:35:00|202782.6|202632.6|202796.9|202646.9|202805.8|202655.8|202777.3|202627.3|336
1655750400000|2022-06-20 18:40:00|202797.4|202647.4|202806.7|202656.7|202846.7|202696.7|202794.5|202644.5|346
1655750700000|2022-06-20 18:45:00|202806.2|202656.2|202806.6|202656.6|202815.3|202702|202752|202641|386
1655751000000|2022-06-20 18:50:00|202806.7|202656.7|202841.5|202691.5|202872.4|202722.4|202790.7|202640.7|423
1655751300000|2022-06-20 18:55:00|202840.8|202690.8|202860.6|202710.6|202868.2|202718.2|202827.8|202677.8|365
1655751600000|2022-06-20 19:00:00|202858.5|202708.5|202867.1|202717.1|202883.5|202733.5|202853|202703|431
1655751900000|2022-06-20 19:05:00|202865.1|202715.1|202872.1|202722.1|202886|202736|202862.3|202712.3|345
1655752200000|2022-06-20 19:10:00|202868.1|202718.1|202868.9|202718.9|202881|202731|202852.5|202702.5|344
1655752500000|2022-06-20 19:15:00|202867.9|202717.9|202868|202718|202880.7|202730.7|202863.3|202713.3|344
1655752800000|2022-06-20 19:20:00|202867.2|202717.2|202719.7|202569.7|202892.9|202742.9|202700.7|202550.7|434
1655753100000|2022-06-20 19:25:00|202722|202572|202718.5|202568.5|202731.8|202581.8|202696.6|202546.6|445
1655753400000|2022-06-20 19:30:00|202718.9|202568.9|202848.2|202698.2|202856|202706|202709.6|202559.6|425
1655753700000|2022-06-20 19:35:00|202852|202702|202891.1|202741.1|202897.2|202747.2|202841.7|202691.7|414
1655754000000|2022-06-20 19:40:00|202891|202741|202876.8|202726.8|202893.2|202743.2|202863|202713|232
1655754300000|2022-06-20 19:45:00|202875.4|202725.4|202847.3|202697.3|202876.9|202726.9|202833.4|202683.4|197
1655754600000|2022-06-20 19:50:00|202847.4|202697.4|202823.3|202673.3|202860.7|202710.7|202809.4|202659.4|265
1655754900000|2022-06-20 19:55:00|202821.4|202671.4|202841|202691|202853.3|202703.3|202810.5|202660.5|510
1655755200000|2022-06-20 20:00:00|202841.8|202691.8|202816.6|202666.6|202850.7|202700.7|202788.4|202638.4|460
1655755500000|2022-06-20 20:05:00|202814.2|202664.2|202793.2|202643.2|202828.6|202678.6|202783.9|202633.9|365
1655755800000|2022-06-20 20:10:00|202793.3|202643.3|202855.2|202705.2|202864.8|202714.8|202788.6|202638.6|282
1655756100000|2022-06-20 20:15:00|202855.1|202705.1|202793.6|202643.6|202859.6|202709.6|202777.3|202627.3|351
1655756400000|2022-06-20 20:20:00|202793.7|202643.7|202759.4|202609.4|202800.8|202650.8|202736.7|202586.7|293
1655756700000|2022-06-20 20:25:00|202760.2|202610.2|202763.9|202613.9|202772.4|202622.4|202743.4|202593.4|325
1655757000000|2022-06-20 20:30:00|202769|202619|202872.8|202722.8|202877.5|202727.5|202702.9|202552.9|368
1655757300000|2022-06-20 20:35:00|202872.3|202722.3|202866.7|202716.7|202883.7|202733.7|202856.4|202706.4|221
1655757600000|2022-06-20 20:40:00|202866.3|202716.3|202821.1|202671.1|202877.7|202727.7|202817.4|202667.4|273
1655757900000|2022-06-20 20:45:00|202818.8|202668.8|202825.1|202675.1|202851.2|202701.2|202816|202666|231
1655758200000|2022-06-20 20:50:00|202826.3|202676.3|202888.2|202738.2|202924.8|202774.8|202826.3|202676.3|305
1655758500000|2022-06-20 20:55:00|202888.4|202738.4|203115.4|202805.4|203123.7|202891|202881.2|202731.2|440
1655758800000|2022-06-20 21:00:00|202982.9|202672.9|203193.1|202883.1|203294.1|202984.1|202948.6|202638.6|70
1655759100000|2022-06-20 21:05:00|203194|202884|203239.6|202929.6|203239.6|202929.6|203191.4|202881.4|69
1655759400000|2022-06-20 21:10:00|203228.8|202918.8|203196.5|202886.5|203282.3|202972.3|203108.5|202798.5|264
1655759700000|2022-06-20 21:15:00|203284.8|202974.8|203228.3|202918.3|203428.8|203118.8|203096.7|202786.7|147
1655760000000|2022-06-20 21:20:00|203227.8|202917.8|203193.3|202883.3|203229|202919|203092.1|202782.1|106
1655760300000|2022-06-20 21:25:00|203225|202915|202951|202668.7|203242.9|202932.9|202918.7|202625.8|128
1655760600000|2022-06-20 21:30:00|202927.7|202656|202936.6|202626.6|202975.9|202742.8|202861.6|202598.9|325
1655760900000|2022-06-20 21:35:00|202935.4|202625.4|202950.1|202640.1|202954.5|202738.1|202851.8|202619.4|117
1655761200000|2022-06-20 21:40:00|202951.4|202641.4|202947.1|202642.2|202961.8|202705.9|202851|202621.2|82
1655761500000|2022-06-20 21:45:00|202959.7|202660.4|202953.6|202643.6|202967.1|202723.9|202852.5|202610.1|121
1655761800000|2022-06-20 21:50:00|202956.9|202646.9|202996.5|202686.5|203010.7|202725.7|202860.5|202617|109
1655762100000|2022-06-20 21:55:00|203005.7|202695.7|202931.6|202621.6|203005.7|202695.7|202916.7|202606.7|126
1655762400000|2022-06-20 22:00:00|202932.5|202622.5|202954.4|202804.4|203030|202815.2|202867.4|202622.5|414
1655762700000|2022-06-20 22:05:00|202955.9|202805.9|202890.4|202740.4|203034.2|202824|202875.3|202655.8|380
1655763000000|2022-06-20 22:10:00|202890.1|202740.1|202864.5|202714.5|203020.5|202761.1|202836.7|202620|318
1655763300000|2022-06-20 22:15:00|202876.1|202726.1|202934.6|202784.6|202941.4|202791.4|202834.8|202684.8|269
1655763600000|2022-06-20 22:20:00|202933.6|202783.6|202848.4|202698.4|202952.3|202789.6|202841|202631.1|297
1655763900000|2022-06-20 22:25:00|202857.6|202707.6|202860.2|202710.2|202886.4|202736.4|202839.3|202689.3|297
1655764200000|2022-06-20 22:30:00|202859.9|202709.9|202851|202701|202946.3|202722.5|202816.5|202636.3|299
1655764500000|2022-06-20 22:35:00|202854.2|202704.2|202846.8|202696.8|202934|202731.3|202826.1|202624|271
1655764800000|2022-06-20 22:40:00|202846.9|202696.9|202805.8|202655.8|202922|202698.3|202785.2|202612|306
1655765100000|2022-06-20 22:45:00|202805.5|202655.5|202841.2|202691.2|202851|202701|202801.4|202651.4|276
1655765400000|2022-06-20 22:50:00|202845.1|202695.1|202840.8|202690.8|202861.9|202711.9|202830.9|202680.9|254
1655765700000|2022-06-20 22:55:00|202841.1|202691.1|202800.5|202650.5|202850|202700|202773.6|202623.6|358
1655766000000|2022-06-20 23:00:00|202799|202649|202842.3|202692.3|202856.7|202706.7|202794.1|202644.1|246
1655766300000|2022-06-20 23:05:00|202843.6|202693.6|202837.6|202687.6|202853.2|202703.2|202825.1|202675.1|291
1655766600000|2022-06-20 23:10:00|202836.6|202686.6|202872.7|202722.7|202880|202730|202834.3|202684.3|303
1655766900000|2022-06-20 23:15:00|202871.1|202721.1|202878.5|202728.5|202904.8|202754.8|202867.4|202717.4|377
1655767200000|2022-06-20 23:20:00|202880.4|202730.4|202915.6|202765.6|202928.4|202778.4|202872|202722|329
1655767500000|2022-06-20 23:25:00|202915.9|202765.9|202917.7|202767.7|202968.7|202818.7|202866.2|202716.2|361
1655767800000|2022-06-20 23:30:00|202919.3|202769.3|202909.3|202759.3|202935.8|202785.8|202903.5|202753.5|289
1655768100000|2022-06-20 23:35:00|202910.5|202760.5|202861.7|202711.7|202930|202780|202851.6|202701.6|270
1655768400000|2022-06-20 23:40:00|202860.7|202710.7|202835.6|202685.6|202877.4|202727.4|202790|202640|442
1655768700000|2022-06-20 23:45:00|202835|202685|202701.2|202551.2|202836.9|202686.9|202695.8|202545.8|390
1655769000000|2022-06-20 23:50:00|202690.2|202540.2|202744.3|202594.3|202760.9|202610.9|202690.2|202540.2|369
1655769300000|2022-06-20 23:55:00|202740.8|202590.8|202818.9|202668.9|202824|202674|202735|202585|419
1655769600000|2022-06-21 00:00:00|202819.6|202669.6|202820.8|202670.8|202919.8|202769.8|202762.5|202612.5|658
1655769900000|2022-06-21 00:05:00|202822|202672|202836.7|202686.7|202871.1|202721.1|202798|202648|636
1655770200000|2022-06-21 00:10:00|202835.7|202685.7|202887.9|202737.9|202931.2|202781.2|202830.1|202680.1|617
1655770500000|2022-06-21 00:15:00|202888.5|202738.5|202849.7|202699.7|202919.2|202769.2|202831.6|202681.6|484
1655770800000|2022-06-21 00:20:00|202849.9|202699.9|202791.8|202641.8|202893.6|202743.6|202764.5|202614.5|585
1655771100000|2022-06-21 00:25:00|202793.6|202643.6|202741.1|202591.1|202795.9|202645.9|202740.1|202590.1|557
1655771400000|2022-06-21 00:30:00|202740.6|202590.6|202692.9|202542.9|202804|202654|202689|202539|809
1655771700000|2022-06-21 00:35:00|202694.2|202544.2|202812.5|202662.5|202817.5|202667.5|202691.6|202541.6|549
1655772000000|2022-06-21 00:40:00|202812.6|202662.6|202950.2|202800.2|202952.8|202802.8|202785.2|202635.2|693
1655772300000|2022-06-21 00:45:00|202950.7|202800.7|202836.2|202686.2|202951|202801|202832.6|202682.6|555
1655772600000|2022-06-21 00:50:00|202839.2|202689.2|202786.4|202636.4|202870.1|202720.1|202754.5|202604.5|677
1655772900000|2022-06-21 00:55:00|202776.4|202626.4|202700.7|202550.7|202802|202652|202620.3|202470.3|704
1655773200000|2022-06-21 01:00:00|202705.2|202555.2|202677.9|202527.9|202714|202564|202629.2|202479.2|562
1655773500000|2022-06-21 01:05:00|202674.1|202524.1|202614.7|202464.7|202674.1|202524.1|202607.6|202457.6|608
1655773800000|2022-06-21 01:10:00|202611.8|202461.8|202650|202500|202713.9|202563.9|202611.1|202461.1|488
1655774100000|2022-06-21 01:15:00|202651.8|202501.8|202646.3|202496.3|202749.3|202599.3|202639.7|202489.7|608
1655774400000|2022-06-21 01:20:00|202644.9|202494.9|202664.5|202514.5|202683.3|202533.3|202500.6|202350.6|689
1655774700000|2022-06-21 01:25:00|202665.6|202515.6|202794.3|202644.3|202800.8|202650.8|202661.9|202511.9|614
1655775000000|2022-06-21 01:30:00|202801.7|202651.7|202769.9|202619.9|202913.2|202763.2|202750.1|202600.1|726
1655775300000|2022-06-21 01:35:00|202770.8|202620.8|202737.1|202587.1|202830.7|202680.7|202723.1|202573.1|608
1655775600000|2022-06-21 01:40:00|202738.3|202588.3|202796.2|202646.2|202810.1|202660.1|202729.1|202579.1|571
1655775900000|2022-06-21 01:45:00|202797.8|202647.8|202738.7|202588.7|202850.5|202700.5|202718|202568|604
1655776200000|2022-06-21 01:50:00|202739.2|202589.2|202727.6|202577.6|202789.3|202639.3|202719|202569|625
1655776500000|2022-06-21 01:55:00|202728.3|202578.3|202664.1|202514.1|202788.4|202638.4|202661.4|202511.4|542
1655776800000|2022-06-21 02:00:00|202663.5|202513.5|202533|202383|202667|202517|202497.7|202347.7|675
1655777100000|2022-06-21 02:05:00|202531.5|202381.5|202570.5|202420.5|202571.7|202421.7|202521.5|202371.5|449
1655777400000|2022-06-21 02:10:00|202568.9|202418.9|202550.3|202400.3|202604.7|202454.7|202546.3|202396.3|538
1655777700000|2022-06-21 02:15:00|202543.6|202393.6|202576.6|202426.6|202597|202447|202543.6|202393.6|499
1655778000000|2022-06-21 02:20:00|202576.3|202426.3|202598.9|202448.9|202619|202469|202520.5|202370.5|449
1655778300000|2022-06-21 02:25:00|202598.1|202448.1|202536.4|202386.4|202598.5|202448.5|202535.9|202385.9|442
1655778600000|2022-06-21 02:30:00|202535.5|202385.5|202494.1|202344.1|202547.5|202397.5|202485.4|202335.4|387
1655778900000|2022-06-21 02:35:00|202499.5|202349.5|202499.9|202349.9|202520.1|202370.1|202489.6|202339.6|392
1655779200000|2022-06-21 02:40:00|202497.7|202347.7|202516.5|202366.5|202527.4|202377.4|202487|202337|386
1655779500000|2022-06-21 02:45:00|202515.4|202365.4|202502.5|202352.5|202521.6|202371.6|202462.4|202312.4|338
1655779800000|2022-06-21 02:50:00|202502.3|202352.3|202493.8|202343.8|202515.5|202365.5|202481.4|202331.4|415
1655780100000|2022-06-21 02:55:00|202492.2|202342.2|202493.2|202343.2|202510.5|202360.5|202481.1|202331.1|515
1655780400000|2022-06-21 03:00:00|202494.8|202344.8|202491.2|202341.2|202543.4|202393.4|202485.4|202335.4|494
1655780700000|2022-06-21 03:05:00|202492.7|202342.7|202517.4|202367.4|202545.9|202395.9|202477.9|202327.9|366
1655781000000|2022-06-21 03:10:00|202519|202369|202453.7|202303.7|202576.6|202426.6|202452|202302|500
1655781300000|2022-06-21 03:15:00|202453.6|202303.6|202449.9|202299.9|202474|202324|202446|202296|487
1655781600000|2022-06-21 03:20:00|202450.4|202300.4|202492.1|202342.1|202505.7|202355.7|202417|202267|423
1655781900000|2022-06-21 03:25:00|202491.8|202341.8|202483.4|202333.4|202516.9|202366.9|202471.7|202321.7|352
1655782200000|2022-06-21 03:30:00|202486|202336|202470.6|202320.6|202521.9|202371.9|202455.4|202305.4|341
1655782500000|2022-06-21 03:35:00|202472.7|202322.7|202466.6|202316.6|202501.5|202351.5|202444.9|202294.9|481
1655782800000|2022-06-21 03:40:00|202465.8|202315.8|202414.3|202264.3|202471.6|202321.6|202400.4|202250.4|448
1655783100000|2022-06-21 03:45:00|202413.5|202263.5|202417|202267|202434|202284|202405.5|202255.5|453
1655783400000|2022-06-21 03:50:00|202418.1|202268.1|202411.8|202261.8|202432.5|202282.5|202402.9|202252.9|456
1655783700000|2022-06-21 03:55:00|202412.3|202262.3|202380.1|202230.1|202460.4|202310.4|202360.4|202210.4|539
1655784000000|2022-06-21 04:00:00|202377.6|202227.6|202368.5|202218.5|202387.1|202237.1|202361.3|202211.3|397
1655784300000|2022-06-21 04:05:00|202367.9|202217.9|202422.2|202272.2|202442.2|202292.2|202363.2|202213.2|408
1655784600000|2022-06-21 04:10:00|202421.5|202271.5|202431.1|202281.1|202437.5|202287.5|202395.2|202245.2|375
1655784900000|2022-06-21 04:15:00|202431.2|202281.2|202407|202257|202431.5|202281.5|202387.8|202237.8|266
1655785200000|2022-06-21 04:20:00|202407.1|202257.1|202402.1|202252.1|202435.7|202285.7|202370.2|202220.2|281
1655785500000|2022-06-21 04:25:00|202403.3|202253.3|202454.7|202304.7|202472.5|202322.5|202402.2|202252.2|384
1655785800000|2022-06-21 04:30:00|202453.6|202303.6|202457.7|202307.7|202483.2|202333.2|202444.2|202294.2|437
1655786100000|2022-06-21 04:35:00|202452.4|202302.4|202464.7|202314.7|202494.9|202344.9|202438.3|202288.3|334
1655786400000|2022-06-21 04:40:00|202464.5|202314.5|202518.8|202368.8|202522|202372|202464.5|202314.5|380
1655786700000|2022-06-21 04:45:00|202518.5|202368.5|202537|202387|202564.4|202414.4|202503.3|202353.3|350
1655787000000|2022-06-21 04:50:00|202539.9|202389.9|202504.8|202354.8|202560.4|202410.4|202491.1|202341.1|410
1655787300000|2022-06-21 04:55:00|202498.4|202348.4|202524.5|202374.5|202538.3|202388.3|202496|202346|334
1655787600000|2022-06-21 05:00:00|202524.3|202374.3|202424.9|202274.9|202524.3|202374.3|202406.6|202256.6|503
1655787900000|2022-06-21 05:05:00|202426.8|202276.8|202463.3|202313.3|202503.5|202353.5|202425|202275|400
1655788200000|2022-06-21 05:10:00|202466.8|202316.8|202510.1|202360.1|202534.5|202384.5|202439.5|202289.5|411
1655788500000|2022-06-21 05:15:00|202510.4|202360.4|202503.7|202353.7|202538.4|202388.4|202472|202322|334
1655788800000|2022-06-21 05:20:00|202499.6|202349.6|202508.1|202358.1|202538.7|202388.7|202492.2|202342.2|353
1655789100000|2022-06-21 05:25:00|202508.7|202358.7|202611|202461|202624.6|202474.6|202497.7|202347.7|436
1655789400000|2022-06-21 05:30:00|202609|202459|202656.9|202506.9|202743.2|202593.2|202597.3|202447.3|651
1655789700000|2022-06-21 05:35:00|202659.6|202509.6|202675.2|202525.2|202704.6|202554.6|202652.3|202502.3|494
1655790000000|2022-06-21 05:40:00|202674.8|202524.8|202656.4|202506.4|202711|202561|202627.9|202477.9|525
1655790300000|2022-06-21 05:45:00|202653|202503|202724.4|202574.4|202735.6|202585.6|202653|202503|609
1655790600000|2022-06-21 05:50:00|202726.5|202576.5|202623.3|202473.3|202748.2|202598.2|202611.7|202461.7|494
1655790900000|2022-06-21 05:55:00|202622.4|202472.4|202592.2|202442.2|202656.3|202506.3|202588.4|202438.4|492
1655791200000|2022-06-21 06:00:00|202591.5|202441.5|202590.7|202440.7|202660.7|202510.7|202526.5|202376.5|660
1655791500000|2022-06-21 06:05:00|202590.8|202440.8|202634.1|202484.1|202662.6|202512.6|202584.3|202434.3|637
1655791800000|2022-06-21 06:10:00|202634.8|202484.8|202691.8|202541.8|202712.8|202562.8|202609.5|202459.5|583
1655792100000|2022-06-21 06:15:00|202692.5|202542.5|202684.1|202534.1|202786.4|202636.4|202656.1|202506.1|626
1655792400000|2022-06-21 06:20:00|202684.8|202534.8|202627.9|202477.9|202696.4|202546.4|202591.7|202441.7|686
1655792700000|2022-06-21 06:25:00|202629.4|202479.4|202631.3|202481.3|202710.7|202560.7|202595.1|202445.1|587
1655793000000|2022-06-21 06:30:00|202632.5|202482.5|202612.5|202462.5|202680|202530|202607.1|202457.1|586
1655793300000|2022-06-21 06:35:00|202611.8|202461.8|202546.4|202396.4|202617.4|202467.4|202538|202388|676
1655793600000|2022-06-21 06:40:00|202546.5|202396.5|202551.5|202401.5|202576.8|202426.8|202499.9|202349.9|655
1655793900000|2022-06-21 06:45:00|202553.4|202403.4|202469.2|202319.2|202595.6|202463.9|202454.3|202304.3|675
1655794200000|2022-06-21 06:50:00|202467.8|202317.8|202516.2|202366.2|202546.8|202396.8|202451.2|202301.2|672
1655794500000|2022-06-21 06:55:00|202516.3|202366.3|202447.2|202297.2|202597.3|202484|202445.2|202295.2|815
1655794800000|2022-06-21 07:00:00|202446.2|202296.2|202326.5|202176.5|202475.2|202325.2|202283.4|202133.4|834
1655795100000|2022-06-21 07:05:00|202328.4|202178.4|202304.1|202154.1|202360.9|202210.9|202282.3|202132.3|858
1655795400000|2022-06-21 07:10:00|202304.4|202154.4|202235.4|202085.4|202311.2|202196.9|202226|202079.3|795
1655795700000|2022-06-21 07:15:00|202235|202085|202029.6|201879.6|202235|202085|201972.6|201859.6|851
1655796000000|2022-06-21 07:20:00|202028.6|201878.6|202128.8|201978.8|202144.3|202045.8|201968.6|201868.9|732
1655796300000|2022-06-21 07:25:00|202128.6|201978.6|202126.7|201976.7|202160.2|202039.6|202088.1|201969.5|718
1655796600000|2022-06-21 07:30:00|202128.5|201978.5|202138.1|201988.1|202165.7|202015.7|202097.4|201947.4|872
1655796900000|2022-06-21 07:35:00|202138.3|201988.3|202049.6|201899.6|202161.6|202011.6|202041.9|201891.9|786
1655797200000|2022-06-21 07:40:00|202049.2|201899.2|201970.7|201820.7|202089.6|201939.6|201959.8|201809.8|763
1655797500000|2022-06-21 07:45:00|201970.3|201820.3|202017.3|201867.3|202033.2|201883.2|201960.1|201810.1|658
1655797800000|2022-06-21 07:50:00|202015.6|201865.6|202022.9|201872.9|202044.9|201927|201909.8|201764.3|758
1655798100000|2022-06-21 07:55:00|202032.1|201882.1|201943|201793|202035.8|201885.8|201931.5|201781.5|695
1655798400000|2022-06-21 08:00:00|201945.7|201795.7|201838.8|201688.8|201972.8|201822.8|201814.4|201664.4|739
1655798700000|2022-06-21 08:05:00|201837.8|201687.8|201716.1|201566.1|201877.7|201727.7|201697.4|201547.4|747
1655799000000|2022-06-21 08:10:00|201724.2|201574.2|201571.1|201421.1|201749.1|201610|201571.1|201421.1|721
1655799300000|2022-06-21 08:15:00|201569.6|201419.6|201462.8|201312.8|201617.6|201467.6|201454|201304|809
1655799600000|2022-06-21 08:20:00|201463.3|201313.3|201349|201199|201510.5|201379.1|201346.1|201196.1|791
1655799900000|2022-06-21 08:25:00|201346|201196|201641.2|201491.2|201662|201512|201323|201173|812
1655800200000|2022-06-21 08:30:00|201643.1|201493.1|201566.8|201416.8|201651.3|201501.3|201544.7|201394.7|821
1655800500000|2022-06-21 08:35:00|201566.6|201416.6|201501.2|201351.2|201567|201417|201428.8|201281.2|749
1655800800000|2022-06-21 08:40:00|201501|201351|201411.2|201261.2|201501|201383.9|201376.9|201226.9|665
1655801100000|2022-06-21 08:45:00|201407.5|201257.5|201482.6|201332.6|201499|201349|201348.9|201198.9|774
1655801400000|2022-06-21 08:50:00|201482.7|201332.7|201410.3|201260.3|201483|201333|201369.9|201219.9|645
1655801700000|2022-06-21 08:55:00|201409.8|201259.8|201531.5|201381.5|201542.2|201392.2|201392.5|201242.5|706
1655802000000|2022-06-21 09:00:00|201529.4|201379.4|201462.7|201312.7|201546.2|201396.2|201451.2|201301.2|749
1655802300000|2022-06-21 09:05:00|201464.7|201314.7|201568.9|201418.9|201671.2|201521.2|201464.7|201314.7|712
1655802600000|2022-06-21 09:10:00|201570.7|201420.7|201668.3|201518.3|201715.7|201565.7|201566.6|201416.6|634
1655802900000|2022-06-21 09:15:00|201667.1|201517.1|201597.5|201447.5|201702.5|201552.5|201580.6|201430.6|562
1655803200000|2022-06-21 09:20:00|201602.7|201452.7|201542.9|201392.9|201602.7|201452.7|201503.2|201353.2|565
1655803500000|2022-06-21 09:25:00|201543.1|201393.1|201491|201341|201553.2|201403.2|201470.2|201320.2|531
1655803800000|2022-06-21 09:30:00|201490.8|201340.8|201378.7|201228.7|201515.4|201365.4|201373.8|201223.8|633
1655804100000|2022-06-21 09:35:00|201378.6|201228.6|201580.8|201430.8|201588.5|201438.5|201365.6|201215.6|661
1655804400000|2022-06-21 09:40:00|201581.8|201431.8|201490.3|201340.3|201604.1|201454.1|201485.1|201335.1|701
1655804700000|2022-06-21 09:45:00|201492.5|201342.5|201578.8|201428.8|201584|201434|201480.8|201330.8|667
1655805000000|2022-06-21 09:50:00|201580.5|201430.5|201640.6|201490.6|201683.4|201533.4|201549.8|201399.8|689
1655805300000|2022-06-21 09:55:00|201642.8|201492.8|201743.1|201593.1|201759.1|201609.1|201625.9|201475.9|584
1655805600000|2022-06-21 10:00:00|201742.9|201592.9|201764.1|201614.1|201773.5|201623.5|201702.3|201552.3|690
1655805900000|2022-06-21 10:05:00|201763.6|201613.6|201646.1|201496.1|201816.8|201666.8|201631.1|201481.1|716
1655806200000|2022-06-21 10:10:00|201646.4|201496.4|201639.8|201489.8|201705.4|201555.4|201634.3|201484.3|656
1655806500000|2022-06-21 10:15:00|201639.6|201489.6|201620.3|201470.3|201690.4|201540.4|201599.6|201449.6|707
1655806800000|2022-06-21 10:20:00|201619.9|201469.9|201876.2|201726.2|201888.5|201738.5|201609.2|201459.2|700
1655807100000|2022-06-21 10:25:00|201876.7|201726.7|201792.3|201642.3|201887.5|201737.5|201767.5|201617.5|588
1655807400000|2022-06-21 10:30:00|201792.2|201642.2|201711.1|201561.1|201792.2|201642.2|201677.9|201527.9|700
1655807700000|2022-06-21 10:35:00|201710.1|201560.1|201856.7|201706.7|201858.5|201732.5|201656.9|201506.9|678
1655808000000|2022-06-21 10:40:00|201855.7|201705.7|201867.3|201717.3|201916.1|201766.1|201810.3|201660.3|597
1655808300000|2022-06-21 10:45:00|201867.7|201717.7|201812.5|201662.5|201917.6|201767.6|201802.5|201652.5|584
1655808600000|2022-06-21 10:50:00|201812.9|201662.9|201792.3|201642.3|201839.5|201689.5|201761.8|201611.8|563
1655808900000|2022-06-21 10:55:00|201794|201644|201943.2|201793.2|201958.8|201808.8|201787.3|201637.3|691
1655809200000|2022-06-21 11:00:00|201944.6|201794.6|201912.2|201762.2|201954.1|201804.1|201871.6|201721.6|715
1655809500000|2022-06-21 11:05:00|201911.6|201761.6|201990.7|201840.7|202013.1|201863.1|201898.6|201748.6|710
1655809800000|2022-06-21 11:10:00|201991.2|201841.2|201961.8|201811.8|201993.2|201843.2|201879|201729|660
1655810100000|2022-06-21 11:15:00|201954|201804|201859|201709|202003.4|201853.4|201815.2|201665.2|709
1655810400000|2022-06-21 11:20:00|201860.1|201710.1|201897.4|201747.4|201962.6|201812.6|201859.2|201709.2|677
1655810700000|2022-06-21 11:25:00|201896.5|201746.5|201937.7|201787.7|201975.9|201825.9|201887.2|201737.2|720
1655811000000|2022-06-21 11:30:00|201936.4|201786.4|201865.7|201715.7|201936.4|201828.4|201840.9|201702.3|724
1655811300000|2022-06-21 11:35:00|201865.2|201715.2|201858.2|201708.2|201899.7|201771.8|201798|201699.4|618
1655811600000|2022-06-21 11:40:00|201857.6|201707.6|201860.2|201710.2|201901.2|201780|201800.8|201689.1|638
1655811900000|2022-06-21 11:45:00|201860.1|201710.1|201890|201740|201914.9|201792.4|201814.2|201685.9|656
1655812200000|2022-06-21 11:50:00|201890.1|201740.1|201899.6|201749.6|201958.5|201848.1|201809.3|201707.3|814
1655812500000|2022-06-21 11:55:00|201899.5|201749.5|201861.2|201711.2|201909.3|201803.4|201793|201684.6|744
1655812800000|2022-06-21 12:00:00|201804.3|201754.3|201651.4|201601.4|201886|201788.5|201651.4|201547.1|860
1655813100000|2022-06-21 12:05:00|201652.4|201602.4|201451.8|201301.8|201698.6|201602.4|201401.7|201295.3|826
1655813400000|2022-06-21 12:10:00|201451.4|201301.4|201508.7|201358.7|201537.2|201433.4|201317.2|201203|861
1655813700000|2022-06-21 12:15:00|201508.4|201358.4|201630.3|201480.3|201654.7|201543.6|201440.8|201335.7|851
1655814000000|2022-06-21 12:20:00|201626.8|201476.8|201861.2|201711.2|201875.6|201725.6|201595.9|201454.5|873
1655814300000|2022-06-21 12:25:00|201863.7|201713.7|201830.7|201680.7|201921.6|201771.6|201661.4|201524.5|752
1655814600000|2022-06-21 12:30:00|201831.9|201681.9|201861.4|201711.4|201883.2|201779|201711.1|201603.1|809
1655814900000|2022-06-21 12:35:00|201860.4|201710.4|201980.8|201830.8|201986.1|201880.3|201727.8|201609.3|827
1655815200000|2022-06-21 12:40:00|201977.8|201827.8|201921.9|201771.9|202033.8|201932|201874|201767.4|729
1655815500000|2022-06-21 12:45:00|201923.3|201773.3|201879.7|201729.7|201964.8|201840.6|201812.2|201687.2|803
1655815800000|2022-06-21 12:50:00|201880|201730|201902.2|201852.2|201962.8|201861.2|201791.9|201688.8|726
1655816100000|2022-06-21 12:55:00|201901.6|201851.6|202049.8|201899.8|202094.2|201983.1|201876.5|201783|747
1655816400000|2022-06-21 13:00:00|202055|201905|201915.4|201765.4|202134.2|202025.6|201861|201757.4|835
1655816700000|2022-06-21 13:05:00|201914.1|201764.1|201930.6|201780.6|202044.6|201934.3|201822.8|201719|833
1655817000000|2022-06-21 13:10:00|201930.1|201780.1|201999|201849|202083|201973.5|201870.1|201730|883
1655817300000|2022-06-21 13:15:00|201996.3|201846.3|202123.9|201973.9|202136.4|201986.4|201954.4|201804.4|860
1655817600000|2022-06-21 13:20:00|202122.9|201972.9|201969.5|201819.5|202135|202027|201935.8|201810.6|675
1655817900000|2022-06-21 13:25:00|201968.7|201818.7|201947.6|201797.6|202018.4|201903|201893.8|201766.2|868
1655818200000|2022-06-21 13:30:00|201948.5|201798.5|202052.7|201902.7|202056.6|201943.4|201876.6|201768.1|1054
1655818500000|2022-06-21 13:35:00|202049|201899|202108.5|201958.5|202159.7|202042.2|202007.2|201875.7|998
1655818800000|2022-06-21 13:40:00|202109.1|201959.1|202091.1|201941.1|202112.5|202010.6|201963.6|201854.8|951
1655819100000|2022-06-21 13:45:00|202090.7|201940.7|201984.4|201834.4|202219.6|202117|201951.3|201828.7|1004
1655819400000|2022-06-21 13:50:00|201983.7|201833.7|201858.4|201708.4|202037.2|201923.8|201774.6|201672.5|943
1655819700000|2022-06-21 13:55:00|201856.1|201706.1|201780.5|201630.5|201866.8|201765.1|201687.7|201576.2|953
1655820000000|2022-06-21 14:00:00|201780.8|201630.8|201743.8|201593.8|201785|201683.8|201646.7|201540.2|902
1655820300000|2022-06-21 14:05:00|201742.5|201592.5|201835.7|201685.7|201862.2|201748.7|201667.9|201540.7|891
1655820600000|2022-06-21 14:10:00|201835.3|201685.3|201915.1|201765.1|201964.1|201850.1|201811.8|201684.3|919
1655820900000|2022-06-21 14:15:00|201914.6|201764.6|201787.8|201637.8|201945.4|201841.3|201669.5|201570.5|881
1655821200000|2022-06-21 14:20:00|201789.7|201639.7|201660.9|201510.9|201856.5|201754.3|201592.2|201492.6|889
1655821500000|2022-06-21 14:25:00|201667.6|201517.6|201611.2|201461.2|201683.2|201586.7|201550.2|201445.7|895
1655821800000|2022-06-21 14:30:00|201612.6|201462.6|201611.4|201461.4|201679.9|201576.8|201523.4|201432.1|857
1655822100000|2022-06-21 14:35:00|201614.5|201464.5|201480.4|201330.4|201618.1|201517.5|201380|201280.4|933
1655822400000|2022-06-21 14:40:00|201482.8|201332.8|201689.5|201539.5|201745.7|201635.7|201425.8|201323.8|915
1655822700000|2022-06-21 14:45:00|201688.2|201538.2|201589.6|201539.6|201707.2|201597|201566.2|201462|793
1655823000000|2022-06-21 14:50:00|201577.3|201527.3|201771.8|201621.8|201773|201665.8|201515.5|201411|919
1655823300000|2022-06-21 14:55:00|201771.9|201621.9|201987.6|201837.6|202014.4|201910.3|201708.2|201604.6|996
1655823600000|2022-06-21 15:00:00|201929.5|201879.5|201949.4|201899.4|201999.2|201904.4|201846.5|201746.3|869
1655823900000|2022-06-21 15:05:00|202002.2|201852.2|202028.5|201878.5|202031.2|201932.9|201937.6|201835.2|787
1655824200000|2022-06-21 15:10:00|202024.4|201874.4|202079.2|201929.2|202127.7|202029.2|201984.9|201843.8|834
1655824500000|2022-06-21 15:15:00|202076.7|201926.7|202067.3|201917.3|202119.1|202027.3|201979.6|201846.3|863
1655824800000|2022-06-21 15:20:00|202064.9|201914.9|202197.7|202147.7|202256.8|202159.7|202020.1|201908.5|754
1655825100000|2022-06-21 15:25:00|202196.4|202146.4|202308.9|202258.9|202402.5|202293.7|202186.9|202094.9|792
1655825400000|2022-06-21 15:30:00|202307.6|202257.6|202232|202082|202386.6|202280.6|202186.1|202081.3|761
1655825700000|2022-06-21 15:35:00|202234.2|202084.2|202265.9|202115.9|202333.6|202193.7|202186.5|202078.6|768
1655826000000|2022-06-21 15:40:00|202268|202118|202097.1|201947.1|202281.3|202131.3|202016.6|201866.6|878
1655826300000|2022-06-21 15:45:00|202098.9|201948.9|202036.9|201886.9|202124|202015.1|201974.3|201871.7|802
1655826600000|2022-06-21 15:50:00|202035|201885|202069|201919|202139.8|202030.4|201969|201870.8|732
1655826900000|2022-06-21 15:55:00|202068|201918|202073.1|201923.1|202081.5|201978.9|201976.3|201872.4|716
1655827200000|2022-06-21 16:00:00|202073|201923|202072.5|201922.5|202084|201982.5|201976|201869.2|780
1655827500000|2022-06-21 16:05:00|202073.1|201923.1|202103.7|202053.7|202122.6|202053.7|202011.3|201908|655
1655827800000|2022-06-21 16:10:00|202108.8|202058.8|202203.7|202053.7|202225.5|202120.8|202074.3|201972.9|793
1655828100000|2022-06-21 16:15:00|202207.7|202057.7|202232.9|202182.9|202305.3|202205.2|202156.7|202051.3|648
1655828400000|2022-06-21 16:20:00|202234.4|202184.4|202217.8|202067.8|202287.2|202186.7|202110|202000.6|690
1655828700000|2022-06-21 16:25:00|202218.4|202068.4|202210.7|202060.7|202224.8|202111.1|202114.4|201981.7|730
1655829000000|2022-06-21 16:30:00|202209.9|202059.9|202134.1|201984.1|202286.4|202157.7|202078.9|201980.4|743
1655829300000|2022-06-21 16:35:00|202135.3|201985.3|202132.2|201982.2|202160.7|202058.4|202017.1|201915.2|657
1655829600000|2022-06-21 16:40:00|202134.2|201984.2|202157.6|202007.6|202250.7|202138.9|202038.9|201929.2|702
1655829900000|2022-06-21 16:45:00|202158.1|202008.1|202249|202099|202257.8|202158.9|202117.4|202008.1|649
1655830200000|2022-06-21 16:50:00|202248|202098|202091.6|201941.6|202279.9|202154.7|202086.6|201936.6|653
1655830500000|2022-06-21 16:55:00|202090|201940|202096.4|201946.4|202126.8|201976.8|202005.3|201868.1|651
1655830800000|2022-06-21 17:00:00|202095.6|201945.6|202207.2|202057.2|202207.2|202066.3|202031.6|201901.9|676
1655831100000|2022-06-21 17:05:00|202206.9|202056.9|202126.7|201976.7|202255|202105|202024|201890.1|718
1655831400000|2022-06-21 17:10:00|202128.6|201978.6|201933.7|201883.7|202195.6|202066.7|201906|201800.9|753
1655831700000|2022-06-21 17:15:00|201933.8|201883.8|201965.8|201815.8|202028.4|201915.7|201894.7|201794.1|679
1655832000000|2022-06-21 17:20:00|201964.6|201814.6|201965.7|201815.7|202016.8|201910.5|201882.7|201769.5|707
1655832300000|2022-06-21 17:25:00|201964.1|201814.1|202063.1|201913.1|202104.9|201994.8|201910.5|201807.5|790
1655832600000|2022-06-21 17:30:00|202064.6|201914.6|201990.8|201840.8|202106.3|201956.3|201984.4|201834.4|607
1655832900000|2022-06-21 17:35:00|201991|201841|202004.2|201854.2|202041|201908|201908.1|201796.6|577
1655833200000|2022-06-21 17:40:00|202004.3|201854.3|201954.3|201804.3|202069.6|201971.6|201897.5|201796.6|661
1655833500000|2022-06-21 17:45:00|201954|201804|201915.6|201765.6|201998.1|201885.7|201830.6|201727.9|673
1655833800000|2022-06-21 17:50:00|201915.7|201765.7|201820.1|201670.1|201921.8|201819.9|201725|201618.7|616
1655834100000|2022-06-21 17:55:00|201819.1|201669.1|201763.9|201613.9|201866.2|201762.4|201708.7|201609.4|667
1655834400000|2022-06-21 18:00:00|201761.2|201611.2|201896|201746|201901.7|201795.7|201706.9|201609.5|659
1655834700000|2022-06-21 18:05:00|201896.5|201746.5|201930.7|201780.7|201952.1|201809|201808|201702.8|700
1655835000000|2022-06-21 18:10:00|201929.1|201779.1|201958|201808|201961.8|201858.1|201853.6|201752.8|609
1655835300000|2022-06-21 18:15:00|201957.4|201807.4|201778.3|201628.3|201994.6|201878.8|201762.4|201621|680
1655835600000|2022-06-21 18:20:00|201779.1|201629.1|201709.3|201559.3|201824.1|201705.6|201594.5|201496.4|750
1655835900000|2022-06-21 18:25:00|201708.9|201558.9|201667.2|201517.2|201757.8|201607.8|201610|201498|612
1655836200000|2022-06-21 18:30:00|201667.7|201517.7|201537.5|201387.5|201667.7|201526.9|201469.1|201368.6|613
1655836500000|2022-06-21 18:35:00|201537.8|201387.8|201679.1|201529.1|201717.1|201589.6|201491.9|201385.6|717
1655836800000|2022-06-21 18:40:00|201678.7|201528.7|201574.8|201424.8|201680.4|201566.6|201520.1|201419.6|724
1655837100000|2022-06-21 18:45:00|201574.5|201424.5|201733.9|201583.9|201760.2|201659.3|201524.6|201423.4|782
1655837400000|2022-06-21 18:50:00|201734.8|201584.8|201538.2|201388.2|201736.8|201623.3|201527.4|201377.4|832
1655837700000|2022-06-21 18:55:00|201541.1|201391.1|201505.2|201355.2|201561.2|201459.5|201453.1|201355.2|863
1655838000000|2022-06-21 19:00:00|201505.5|201355.5|201618.3|201468.3|201624.4|201495|201453.6|201353.8|754
1655838300000|2022-06-21 19:05:00|201618.2|201468.2|201649|201499|201679.3|201542|201589.4|201465.5|719
1655838600000|2022-06-21 19:10:00|201648.4|201498.4|201590.7|201440.7|201649|201509.9|201550.2|201433.5|646
1655838900000|2022-06-21 19:15:00|201586.7|201436.7|201550.6|201400.6|201608.7|201502.2|201522.7|201386.5|580
1655839200000|2022-06-21 19:20:00|201550.9|201400.9|201503.5|201353.5|201557.5|201427.9|201450.2|201350.8|650
1655839500000|2022-06-21 19:25:00|201503.6|201353.6|201452.1|201302.1|201546.8|201430.7|201408.3|201296.1|653
1655839800000|2022-06-21 19:30:00|201453.5|201303.5|201389.6|201339.6|201491|201377.5|201380|201257|656
1655840100000|2022-06-21 19:35:00|201393.2|201343.2|201449.5|201299.5|201505.5|201368.6|201392.3|201290.5|595
1655840400000|2022-06-21 19:40:00|201450|201300|201454.1|201304.1|201479.3|201381.8|201383.7|201286.6|570
1655840700000|2022-06-21 19:45:00|201454.6|201304.6|201423.2|201273.2|201492|201353|201400.8|201266.1|706
1655841000000|2022-06-21 19:50:00|201423.1|201273.1|201434.4|201284.4|201442.5|201342.1|201320|201225.1|714
1655841300000|2022-06-21 19:55:00|201433.4|201283.4|201366.4|201316.4|201484.2|201387.5|201366.4|201270.6|734
1655841600000|2022-06-21 20:00:00|201420.7|201270.7|201444.1|201294.1|201458.6|201357.3|201364.4|201255.6|664
1655841900000|2022-06-21 20:05:00|201444.6|201294.6|201408|201258|201448.5|201326.9|201357.5|201248.3|558
1655842200000|2022-06-21 20:10:00|201408.8|201258.8|201398.2|201248.2|201445.3|201316|201357.4|201243.5|506
1655842500000|2022-06-21 20:15:00|201397.4|201247.4|201404.3|201254.3|201412.7|201286.9|201330.3|201223.9|399
1655842800000|2022-06-21 20:20:00|201408.8|201258.8|201448.6|201298.6|201451.6|201331.9|201364.5|201235.8|446
1655843100000|2022-06-21 20:25:00|201449.5|201299.5|201456.6|201306.6|201459.5|201354.3|201397.8|201264.3|331
1655843400000|2022-06-21 20:30:00|201458.8|201308.8|201448.7|201298.7|201476.6|201339.4|201389.4|201284.3|436
1655843700000|2022-06-21 20:35:00|201450.8|201300.8|201432.7|201282.7|201459|201337|201374.3|201274.9|240
1655844000000|2022-06-21 20:40:00|201431.9|201281.9|201384.2|201234.2|201438.4|201288.4|201322.7|201220.2|275
1655844300000|2022-06-21 20:45:00|201386.4|201236.4|201322.5|201172.5|201397|201247|201304.4|201154.4|439
1655844600000|2022-06-21 20:50:00|201323|201173|201334.4|201184.4|201343.9|201193.9|201283.9|201133.9|383
1655844900000|2022-06-21 20:55:00|201338.5|201188.5|201316.7|201166.7|201383.2|201219.9|201293.4|201083.8|427
1655845200000|2022-06-21 21:00:00|201316.5|201166.5|201362.3|201212.3|201511.5|201216.9|201313.4|201163.4|68
1655845500000|2022-06-21 21:05:00|201362.4|201212.4|201658.5|201348.5|201723.7|201488|201353.3|201157.9|251
1655845800000|2022-06-21 21:10:00|201679.1|201369.1|201482.4|201332.4|201726.8|201474|201480.3|201228.2|350
1655846100000|2022-06-21 21:15:00|201486.5|201336.5|201529.2|201235.2|201582.7|201347.1|201466.7|201230.9|196
1655846400000|2022-06-21 21:20:00|201531.2|201241.6|201566.3|201256.3|201569.8|201315.7|201464.4|201226.4|169
1655846700000|2022-06-21 21:25:00|201541.5|201231.5|201707.9|201397.9|201732.3|201422.3|201451.8|201202.6|203
1655847000000|2022-06-21 21:30:00|201631.3|201321.3|201679|201369|201726|201416|201631.3|201321.3|536
1655847300000|2022-06-21 21:35:00|201677.4|201367.4|201676.7|201366.7|201712.9|201402.9|201668.7|201358.7|456
1655847600000|2022-06-21 21:40:00|201672.7|201362.7|201685.4|201375.4|201706.8|201396.8|201664.4|201354.4|363
1655847900000|2022-06-21 21:45:00|201667.8|201357.8|201663.1|201353.1|201707.4|201443|201458|201219.9|497
1655848200000|2022-06-21 21:50:00|201655.1|201345.1|201674.2|201364.2|201708.5|201398.5|201624|201314|351
1655848500000|2022-06-21 21:55:00|201680.1|201370.1|201666.5|201356.5|201722.5|201412.5|201654.2|201344.2|296
1655848800000|2022-06-21 22:00:00|201666.9|201356.9|201445.9|201295.9|201676.9|201366.9|201376.4|201171.3|503
1655849100000|2022-06-21 22:05:00|201449|201299|201501.3|201351.3|201549.6|201355.1|201439.8|201232.6|332
1655849400000|2022-06-21 22:10:00|201501.4|201351.4|201501.6|201351.6|201566.7|201362.2|201499.2|201302.9|256
1655849700000|2022-06-21 22:15:00|201500.9|201350.9|201526.1|201376.1|201642|201414.8|201485.6|201299.5|291
1655850000000|2022-06-21 22:20:00|201526.3|201376.3|201558.8|201408.8|201657.3|201507.3|201524.3|201321.5|345
1655850300000|2022-06-21 22:25:00|201563.1|201413.1|201513.1|201363.1|201572.7|201422.7|201508.8|201358.8|259
1655850600000|2022-06-21 22:30:00|201511.6|201361.6|201522.9|201372.9|201534.1|201384.1|201480.3|201330.3|289
1655850900000|2022-06-21 22:35:00|201519.3|201369.3|201504.4|201354.4|201614.4|201390.1|201501.1|201309.6|304
1655851200000|2022-06-21 22:40:00|201505.6|201355.6|201506.1|201356.1|201544.2|201394.2|201488.2|201338.2|275
1655851500000|2022-06-21 22:45:00|201506.9|201356.9|201494.1|201344.1|201569.5|201368.1|201477.8|201290.5|291
1655851800000|2022-06-21 22:50:00|201496.4|201346.4|201506.6|201356.6|201585.6|201369.9|201483.3|201278.6|291
1655852100000|2022-06-21 22:55:00|201505.7|201355.7|201490.9|201340.9|201560.5|201376.6|201480.5|201292.5|261
1655852400000|2022-06-21 23:00:00|201490|201340|201528.7|201378.7|201558.5|201407|201486.6|201279.5|325
1655852700000|2022-06-21 23:05:00|201532.8|201382.8|201542.2|201392.2|201585.9|201435.9|201508|201358|393
1655853000000|2022-06-21 23:10:00|201542.3|201392.3|201639.9|201489.9|201678.2|201528.2|201540.2|201390.2|369
1655853300000|2022-06-21 23:15:00|201636.3|201486.3|201665.2|201515.2|201674.7|201524.7|201606.1|201456.1|363
1655853600000|2022-06-21 23:20:00|201666|201516|201659.2|201509.2|201690.7|201540.7|201627.6|201477.6|353
1655853900000|2022-06-21 23:25:00|201659.4|201509.4|201615.2|201465.2|201677.2|201527.2|201575.4|201425.4|434
1655854200000|2022-06-21 23:30:00|201615.3|201465.3|201542.9|201392.9|201625.9|201475.9|201538.5|201388.5|408
1655854500000|2022-06-21 23:35:00|201548.6|201398.6|201532.2|201382.2|201567.8|201417.8|201532.2|201382.2|371
1655854800000|2022-06-21 23:40:00|201553.1|201403.1|201630.2|201480.2|201635.4|201485.4|201533.6|201383.6|349
1655855100000|2022-06-21 23:45:00|201629|201479|201583|201433|201629|201479|201576.4|201426.4|364
1655855400000|2022-06-21 23:50:00|201575.6|201425.6|201584.9|201434.9|201600.6|201450.6|201540.6|201390.6|368
1655855700000|2022-06-21 23:55:00|201585.2|201435.2|201617.7|201467.7|201629.4|201479.4|201562.6|201412.6|371
1655856000000|2022-06-22 00:00:00|201616.1|201466.1|201709.6|201559.6|201723.3|201573.3|201603.7|201453.7|646
1655856300000|2022-06-22 00:05:00|201709.4|201559.4|201814.1|201664.1|201839.8|201689.8|201675.4|201525.4|627
1655856600000|2022-06-22 00:10:00|201811.4|201661.4|201859.8|201709.8|201900|201750|201753.7|201603.7|663
1655856900000|2022-06-22 00:15:00|201859.7|201709.7|201800.2|201650.2|201893.7|201743.7|201753.4|201603.4|746
1655857200000|2022-06-22 00:20:00|201800.4|201650.4|201783.4|201633.4|201806.7|201656.7|201707|201557|613
1655857500000|2022-06-22 00:25:00|201782.9|201632.9|201640.3|201490.3|201782.9|201632.9|201621.5|201471.5|634
1655857800000|2022-06-22 00:30:00|201640.8|201490.8|201778.5|201628.5|201782.6|201632.6|201616.6|201466.6|686
1655858100000|2022-06-22 00:35:00|201781|201631|201729.1|201579.1|201781|201631|201677.3|201527.3|662
1655858400000|2022-06-22 00:40:00|201736.7|201586.7|201837.8|201687.8|201878.4|201728.4|201725.5|201575.5|526
1655858700000|2022-06-22 00:45:00|201838.6|201688.6|201865.3|201715.3|201873.9|201723.9|201822.9|201672.9|475
1655859000000|2022-06-22 00:50:00|201864.4|201714.4|201903.1|201753.1|201948.9|201798.9|201853.4|201703.4|597
1655859300000|2022-06-22 00:55:00|201899.9|201749.9|201907.3|201757.3|201938|201788|201852.4|201702.4|565
1655859600000|2022-06-22 01:00:00|201906.8|201756.8|201940.7|201790.7|201965.8|201815.8|201895.6|201745.6|637
1655859900000|2022-06-22 01:05:00|201950.7|201800.7|201873.9|201723.9|201965.3|201815.3|201863.6|201713.6|517
1655860200000|2022-06-22 01:10:00|201872.8|201722.8|201934.7|201784.7|201936.9|201786.9|201845.3|201695.3|470
1655860500000|2022-06-22 01:15:00|201934.4|201784.4|201934.8|201784.8|201973.8|201823.8|201904.1|201754.1|618
1655860800000|2022-06-22 01:20:00|201934.9|201784.9|201942.9|201792.9|201968.1|201818.1|201905.3|201755.3|557
1655861100000|2022-06-22 01:25:00|201944.8|201794.8|201960|201810|201966.1|201816.1|201923.5|201773.5|473
1655861400000|2022-06-22 01:30:00|201970.2|201820.2|202064.7|201914.7|202084.9|201934.9|201936.2|201786.2|628
1655861700000|2022-06-22 01:35:00|202067.1|201917.1|202209.4|202059.4|202211.5|202061.5|202006.4|201856.4|755
1655862000000|2022-06-22 01:40:00|202209|202059|202213.6|202063.6|202261.4|202111.4|202180.2|202030.2|692
1655862300000|2022-06-22 01:45:00|202209.6|202059.6|202145.1|201995.1|202244.3|202094.3|202132.4|201982.4|683
1655862600000|2022-06-22 01:50:00|202142.2|201992.2|202201.1|202051.1|202217.1|202067.1|202121.5|201971.5|597
1655862900000|2022-06-22 01:55:00|202197.8|202047.8|202170.2|202020.2|202209.6|202059.6|202159|202009|610
1655863200000|2022-06-22 02:00:00|202169.8|202019.8|202116.7|201966.7|202172.5|202022.5|202095.2|201945.2|627
1655863500000|2022-06-22 02:05:00|202115.7|201965.7|202137.8|201987.8|202156|202006|202101|201951|517
1655863800000|2022-06-22 02:10:00|202137.3|201987.3|202158.2|202008.2|202173.4|202023.4|202103.7|201953.7|502
1655864100000|2022-06-22 02:15:00|202158|202008|202187.3|202037.3|202197|202047|202134.1|201984.1|486
1655864400000|2022-06-22 02:20:00|202188|202038|202152.1|202002.1|202188|202038|202145|201995|477
1655864700000|2022-06-22 02:25:00|202150.3|202000.3|202110|201960|202154.1|202004.1|202095.5|201945.5|491
1655865000000|2022-06-22 02:30:00|202109.8|201959.8|202108.3|201958.3|202117.1|201967.1|202095|201945|440
1655865300000|2022-06-22 02:35:00|202107.2|201957.2|202191.8|202041.8|202219|202069|202075.5|201925.5|575
1655865600000|2022-06-22 02:40:00|202192.1|202042.1|202222.2|202072.2|202230.4|202080.4|202168.9|202018.9|607
1655865900000|2022-06-22 02:45:00|202216.2|202066.2|202224|202074|202237.6|202087.6|202190.9|202040.9|566
1655866200000|2022-06-22 02:50:00|202224.8|202074.8|202244.8|202094.8|202255.3|202105.3|202197.2|202047.2|486
1655866500000|2022-06-22 02:55:00|202243|202093|202301.5|202151.5|202397.9|202247.9|202243|202093|525
1655866800000|2022-06-22 03:00:00|202301.1|202151.1|202296.5|202146.5|202304.3|202154.3|202226.2|202076.2|521
1655867100000|2022-06-22 03:05:00|202292.5|202142.5|202218.7|202068.7|202298|202148|202214.3|202064.3|557
1655867400000|2022-06-22 03:10:00|202218.9|202068.9|202243|202093|202275|202125|202211.9|202061.9|550
1655867700000|2022-06-22 03:15:00|202241.9|202091.9|202206.9|202056.9|202260|202110|202199|202049|505
1655868000000|2022-06-22 03:20:00|202205.6|202055.6|202213.3|202063.3|202218.6|202068.6|202175|202025|573
1655868300000|2022-06-22 03:25:00|202211|202061|202130.6|201980.6|202212.6|202062.6|202125.3|201975.3|517
1655868600000|2022-06-22 03:30:00|202131.6|201981.6|202153.3|202003.3|202190.9|202040.9|202125.6|201975.6|537
1655868900000|2022-06-22 03:35:00|202149.7|201999.7|202128.9|201978.9|202188.9|202038.9|202117.7|201967.7|456
1655869200000|2022-06-22 03:40:00|202129.4|201979.4|202091.8|201941.8|202137.8|201987.8|202072.2|201922.2|447
1655869500000|2022-06-22 03:45:00|202090.4|201940.4|202079.5|201929.5|202135.5|201985.5|202066.7|201916.7|532
1655869800000|2022-06-22 03:50:00|202078.8|201928.8|202044.3|201894.3|202092.3|201942.3|202025.2|201875.2|657
1655870100000|2022-06-22 03:55:00|202046.3|201896.3|202078.6|201928.6|202083.7|201933.7|202032|201882|332
1655870400000|2022-06-22 04:00:00|202078.9|201928.9|202072.8|201922.8|202087.1|201937.1|202061.5|201911.5|321
1655870700000|2022-06-22 04:05:00|202071.7|201921.7|202076.6|201926.6|202094.3|201944.3|202067.9|201917.9|323
1655871000000|2022-06-22 04:10:00|202076.7|201926.7|202084.5|201934.5|202131.9|201981.9|202042.4|201892.4|407
1655871300000|2022-06-22 04:15:00|202085.3|201935.3|202092.6|201942.6|202101.3|201951.3|202065.4|201915.4|432
1655871600000|2022-06-22 04:20:00|202092.8|201942.8|201767.5|201617.5|202092.8|201942.8|201755.1|201605.1|552
1655871900000|2022-06-22 04:25:00|201767.6|201617.6|201649.7|201499.7|201776.4|201626.4|201638.2|201488.2|546
1655872200000|2022-06-22 04:30:00|201649.8|201499.8|201533.9|201383.9|201655|201505|201529.9|201379.9|487
1655872500000|2022-06-22 04:35:00|201533.7|201383.7|201568|201418|201576.1|201426.1|201521.4|201371.4|403
1655872800000|2022-06-22 04:40:00|201565.8|201415.8|201565.7|201415.7|201626.9|201476.9|201529.3|201379.3|514
1655873100000|2022-06-22 04:45:00|201565.4|201415.4|201572.9|201422.9|201628.1|201478.1|201539.2|201389.2|433
1655873400000|2022-06-22 04:50:00|201572.2|201422.2|201711.8|201561.8|201724.4|201574.4|201562|201412|500
1655873700000|2022-06-22 04:55:00|201710.1|201560.1|201646.6|201496.6|201712.8|201562.8|201625.9|201475.9|532
1655874000000|2022-06-22 05:00:00|201645.6|201495.6|201611.5|201461.5|201669.2|201519.2|201586.9|201436.9|496
1655874300000|2022-06-22 05:05:00|201611.4|201461.4|201700.4|201550.4|201715.4|201565.4|201611.4|201461.4|434
1655874600000|2022-06-22 05:10:00|201701.4|201551.4|201741.4|201591.4|201743.7|201593.7|201666.6|201516.6|509
1655874900000|2022-06-22 05:15:00|201800.1|201650.1|201748|201598|201854.3|201704.3|201734.7|201584.7|519
1655875200000|2022-06-22 05:20:00|201745.3|201595.3|201668.6|201518.6|201752.5|201602.5|201653.3|201503.3|479
1655875500000|2022-06-22 05:25:00|201669.7|201519.7|201654.2|201504.2|201677.8|201527.8|201640|201490|410
1655875800000|2022-06-22 05:30:00|201649.5|201499.5|201664.6|201514.6|201677|201527|201644.6|201494.6|422
1655876100000|2022-06-22 05:35:00|201664.5|201514.5|201706.8|201556.8|201750.5|201600.5|201657.5|201507.5|530
1655876400000|2022-06-22 05:40:00|201703|201553|201912.3|201762.3|201933.3|201783.3|201702.7|201552.7|534
1655876700000|2022-06-22 05:45:00|201916.6|201766.6|201934.4|201784.4|201956.5|201806.5|201907.7|201757.7|551
1655877000000|2022-06-22 05:50:00|201934.8|201784.8|202027.9|201877.9|202070.2|201920.2|201895.9|201745.9|560
1655877300000|2022-06-22 05:55:00|202028.2|201878.2|202110.4|201960.4|202116.5|201966.5|202009.6|201859.6|588
1655877600000|2022-06-22 06:00:00|202112.8|201962.8|202050.5|201900.5|202129.6|201979.6|202000.3|201850.3|776
1655877900000|2022-06-22 06:05:00|202047.5|201897.5|201962.5|201812.5|202047.5|201897.5|201903|201753|718
1655878200000|2022-06-22 06:10:00|201962.4|201812.4|202194.7|202044.7|202204.1|202054.1|201934.9|201784.9|763
1655878500000|2022-06-22 06:15:00|202194.3|202044.3|202160.9|202010.9|202204.2|202054.2|202071.3|201921.3|743
1655878800000|2022-06-22 06:20:00|202161.2|202011.2|202052.8|201902.8|202171.5|202021.5|202015.6|201865.6|734
1655879100000|2022-06-22 06:25:00|202052.5|201902.5|201985|201835|202053.4|201903.4|201949.8|201799.8|707
1655879400000|2022-06-22 06:30:00|201989|201839|202197.3|202047.3|202203|202053|201972.1|201822.1|698
1655879700000|2022-06-22 06:35:00|202197.7|202047.7|202201.2|202051.2|202314.9|202164.9|202168.3|202018.3|749
1655880000000|2022-06-22 06:40:00|202197.3|202047.3|202235.6|202085.6|202318.2|202168.2|202194.7|202044.7|732
1655880300000|2022-06-22 06:45:00|202245.5|202095.5|202323.3|202173.3|202344|202194|202221.3|202071.3|758
1655880600000|2022-06-22 06:50:00|202320.7|202170.7|202467.3|202317.3|202469|202319|202282.9|202132.9|684
1655880900000|2022-06-22 06:55:00|202465|202315|202304.4|202154.4|202465.1|202315.1|202301.9|202151.9|775
1655881200000|2022-06-22 07:00:00|202308|202158|202457.5|202307.5|202461.6|202311.6|202161.6|202011.6|854
1655881500000|2022-06-22 07:05:00|202453.1|202303.1|202449.9|202299.9|202573.3|202423.3|202422.1|202272.1|924
1655881800000|2022-06-22 07:10:00|202454.9|202304.9|202533.2|202383.2|202567.8|202417.8|202453.3|202303.3|876
1655882100000|2022-06-22 07:15:00|202533.3|202383.3|202386.7|202236.7|202553.5|202403.5|202329.2|202179.2|893
1655882400000|2022-06-22 07:20:00|202387.3|202237.3|202186.9|202036.9|202423.4|202273.4|202168.7|202018.7|864
1655882700000|2022-06-22 07:25:00|202186.6|202036.6|202033.9|201883.9|202188.1|202038.1|201942.9|201792.9|887
1655883000000|2022-06-22 07:30:00|202035.6|201885.6|201933.6|201783.6|202055|201905|201928|201778|899
1655883300000|2022-06-22 07:35:00|201932.9|201782.9|202037.2|201887.2|202037.2|201887.2|201920.4|201770.4|793
1655883600000|2022-06-22 07:40:00|202044.1|201894.1|202018.4|201868.4|202060|201910|201921|201771|837
1655883900000|2022-06-22 07:45:00|202016.3|201866.3|202080.2|201930.2|202223.9|202073.9|201959.8|201809.8|835
1655884200000|2022-06-22 07:50:00|202079.8|201929.8|202046.5|201896.5|202109.4|201959.4|201965.4|201815.4|823
1655884500000|2022-06-22 07:55:00|202045.1|201895.1|201935.6|201785.6|202085|201935|201922.6|201772.6|821
1655884800000|2022-06-22 08:00:00|201933|201783|201964.1|201814.1|202061.6|201911.6|201891.9|201741.9|796
1655885100000|2022-06-22 08:05:00|201965.3|201815.3|202006.7|201856.7|202088.2|201938.2|201945.2|201795.2|775
1655885400000|2022-06-22 08:10:00|202009.1|201859.1|201717.3|201567.3|202012.4|201862.4|201687.6|201537.6|760
1655885700000|2022-06-22 08:15:00|201715|201565|201772.1|201622.1|201840.7|201690.7|201711|201561|783
1655886000000|2022-06-22 08:20:00|201771.6|201621.6|201887.4|201737.4|201889|201739|201684.2|201534.2|816
1655886300000|2022-06-22 08:25:00|201887.2|201737.2|201890.1|201740.1|201926.7|201776.7|201849.9|201699.9|776
1655886600000|2022-06-22 08:30:00|201893.2|201743.2|201833.2|201683.2|201908.2|201758.2|201818.6|201668.6|738
1655886900000|2022-06-22 08:35:00|201832.5|201682.5|201817.4|201667.4|201847.8|201697.8|201773.9|201623.9|668
1655887200000|2022-06-22 08:40:00|201816.6|201666.6|201746|201596|201839.4|201689.4|201699.4|201549.4|620
1655887500000|2022-06-22 08:45:00|201746.3|201596.3|201828.9|201678.9|201860.7|201710.7|201745.9|201595.9|677
1655887800000|2022-06-22 08:50:00|201829.4|201679.4|201707.8|201557.8|201847.9|201697.9|201696|201546|738
1655888100000|2022-06-22 08:55:00|201701.1|201551.1|201802.3|201652.3|201838.8|201688.8|201698.1|201548.1|751
1655888400000|2022-06-22 09:00:00|201803.1|201653.1|201706.3|201556.3|201804.6|201654.6|201699.2|201549.2|683
1655888700000|2022-06-22 09:05:00|201706.7|201556.7|201490.9|201340.9|201719|201569|201471|201321|675
1655889000000|2022-06-22 09:10:00|201491.6|201341.6|201501.6|201351.6|201543.8|201393.8|201459.9|201309.9|629
1655889300000|2022-06-22 09:15:00|201503.2|201353.2|201571.7|201421.7|201574.3|201424.3|201434.1|201284.1|662
1655889600000|2022-06-22 09:20:00|201571.2|201421.2|201579.8|201429.8|201618.5|201468.5|201489.2|201339.2|655
1655889900000|2022-06-22 09:25:00|201579.7|201429.7|201562.7|201412.7|201662.2|201512.2|201525.3|201375.3|710
1655890200000|2022-06-22 09:30:00|201566.3|201416.3|201650.7|201500.7|201669.4|201519.4|201555.8|201405.8|687
1655890500000|2022-06-22 09:35:00|201649.8|201499.8|201548.3|201398.3|201672.9|201522.9|201529.9|201379.9|694
1655890800000|2022-06-22 09:40:00|201548.1|201398.1|201533.6|201383.6|201598.5|201448.5|201517.1|201367.1|705
1655891100000|2022-06-22 09:45:00|201532.1|201382.1|201654.9|201504.9|201658.2|201508.2|201528.6|201378.6|652
1655891400000|2022-06-22 09:50:00|201654|201504|201532.6|201382.6|201663.3|201513.3|201509.5|201359.5|814
1655891700000|2022-06-22 09:55:00|201537.2|201387.2|201507.5|201357.5|201551.1|201401.1|201471.2|201321.2|780
1655892000000|2022-06-22 10:00:00|201508.2|201358.2|201419.8|201269.8|201527.6|201377.6|201408|201258|875
1655892300000|2022-06-22 10:05:00|201419.2|201269.2|201448.6|201298.6|201459.8|201309.8|201405.9|201255.9|682
1655892600000|2022-06-22 10:10:00|201447.8|201297.8|201353.5|201203.5|201448.8|201298.8|201339.7|201189.7|803
1655892900000|2022-06-22 10:15:00|201351.2|201201.2|201466.2|201316.2|201515.4|201365.4|201341.3|201191.3|714
1655893200000|2022-06-22 10:20:00|201464.1|201314.1|201342.7|201192.7|201466.1|201316.1|201337|201187|692
1655893500000|2022-06-22 10:25:00|201342.8|201192.8|201356.3|201206.3|201412.6|201262.6|201337.1|201187.1|643
1655893800000|2022-06-22 10:30:00|201346.1|201196.1|201348.1|201198.1|201387.6|201237.6|201337.1|201187.1|634
1655894100000|2022-06-22 10:35:00|201348.4|201198.4|201370|201220|201391.8|201241.8|201335.9|201185.9|568
1655894400000|2022-06-22 10:40:00|201369.7|201219.7|201386.1|201236.1|201418.1|201268.1|201346.8|201196.8|674
1655894700000|2022-06-22 10:45:00|201386.9|201236.9|201426.5|201276.5|201459|201309|201298.6|201148.6|686
1655895000000|2022-06-22 10:50:00|201426.8|201276.8|201554.4|201404.4|201595.6|201445.6|201415.9|201265.9|742
1655895300000|2022-06-22 10:55:00|201551.2|201401.2|201450.3|201300.3|201602.3|201452.3|201450.3|201300.3|557
1655895600000|2022-06-22 11:00:00|201448.1|201298.1|201288.9|201138.9|201489.4|201339.4|201255.8|201105.8|765
1655895900000|2022-06-22 11:05:00|201288|201138|201233.8|201083.8|201349.6|201199.6|201222.1|201072.1|735
1655896200000|2022-06-22 11:10:00|201235.3|201085.3|201206.6|201056.6|201237|201087|200982.6|200832.6|880
1655896500000|2022-06-22 11:15:00|201207.5|201057.5|201102.4|200952.4|201221.2|201071.2|201076|200926|873
1655896800000|2022-06-22 11:20:00|201104.6|200954.6|201157.5|201007.5|201164|201014|201041|200891|773
1655897100000|2022-06-22 11:25:00|201159.4|201009.4|201091.5|200941.5|201193.8|201043.8|201090.9|200940.9|748
1655897400000|2022-06-22 11:30:00|201091.6|200941.6|201186.4|201036.4|201200.1|201095.7|200997.5|200877.5|865
1655897700000|2022-06-22 11:35:00|201188.6|201038.6|200899.4|200749.4|201188.6|201038.6|200892.3|200742.3|772
1655898000000|2022-06-22 11:40:00|200891.2|200741.2|200880.7|200730.7|200968|200848.8|200843|200712.4|732
1655898300000|2022-06-22 11:45:00|200884.8|200734.8|200915|200765|201006.3|200856.3|200828.3|200724.2|791
1655898600000|2022-06-22 11:50:00|200920|200770|200911.6|200761.6|200931.7|200781.7|200802.1|200652.1|787
1655898900000|2022-06-22 11:55:00|200912.1|200762.1|200898.1|200748.1|200952|200802|200831.5|200681.5|788
1655899200000|2022-06-22 12:00:00|200890.9|200740.9|200813.7|200663.7|200893.8|200751|200678|200555.1|889
1655899500000|2022-06-22 12:05:00|200812.9|200662.9|201051.5|200901.5|201068.4|200931.7|200812|200662|838
1655899800000|2022-06-22 12:10:00|201052|200902|201094.7|200944.7|201194.4|201044.4|201025.9|200875.9|871
1655900100000|2022-06-22 12:15:00|201103.8|200953.8|200997.1|200847.1|201103.8|200956.3|200950.1|200814.1|809
1655900400000|2022-06-22 12:20:00|201003.4|200853.4|201017.9|200867.9|201103.6|200959.3|200939|200826.9|816
1655900700000|2022-06-22 12:25:00|201016.2|200866.2|200826.4|200676.4|201031.8|200922.5|200709|200599.2|823
1655901000000|2022-06-22 12:30:00|200826.5|200676.5|200908.1|200758.1|200925.3|200775.3|200729.8|200629.8|856
1655901300000|2022-06-22 12:35:00|200907.1|200757.1|200927.1|200777.1|200999.5|200892|200872.8|200756.5|815
1655901600000|2022-06-22 12:40:00|200927.3|200777.3|200811|200661|201002.1|200883.3|200793.5|200643.5|902
1655901900000|2022-06-22 12:45:00|200802.8|200652.8|200831.2|200681.2|200876.6|200726.6|200689.2|200539.2|888
1655902200000|2022-06-22 12:50:00|200829.1|200679.1|200873.3|200723.3|200948.1|200798.1|200742.1|200632.3|904
1655902500000|2022-06-22 12:55:00|200874|200724|200839.2|200689.2|200905.1|200766.9|200755.5|200634.4|876
1655902800000|2022-06-22 13:00:00|200838.9|200688.9|200809.2|200659.2|200910.5|200808.7|200738.2|200588.2|898
1655903100000|2022-06-22 13:05:00|200807.2|200657.2|200935.9|200785.9|200945.8|200845.8|200760|200633.2|920
1655903400000|2022-06-22 13:10:00|200936.1|200786.1|200967.7|200817.7|201059.3|200912.7|200908.3|200764.8|924
1655903700000|2022-06-22 13:15:00|200966.7|200816.7|201229.1|201079.1|201264|201145.6|200946.2|200796.2|902
1655904000000|2022-06-22 13:20:00|201228.6|201078.6|201270.8|201120.8|201302.9|201189.8|201117.9|200967.9|859
1655904300000|2022-06-22 13:25:00|201270.3|201120.3|201141.3|200991.3|201288.7|201138.7|201059.8|200909.8|896
1655904600000|2022-06-22 13:30:00|201134|200984|201137.1|200987.1|201345.4|201195.4|201090.1|200940.1|1116
1655904900000|2022-06-22 13:35:00|201137.6|200987.6|200873.2|200723.2|201137.6|200987.6|200781.4|200631.4|1117
1655905200000|2022-06-22 13:40:00|200874.1|200724.1|200839.1|200689.1|200911.2|200761.2|200746.2|200596.2|1140
1655905500000|2022-06-22 13:45:00|200840.6|200690.6|200771.7|200621.7|200930.1|200780.1|200704.5|200599.3|1037
1655905800000|2022-06-22 13:50:00|200770.7|200620.7|200693.3|200543.3|200864.2|200714.2|200681.9|200531.9|1106
1655906100000|2022-06-22 13:55:00|200693.5|200543.5|200813|200663|200842.1|200692.1|200626.9|200521.8|994
1655906400000|2022-06-22 14:00:00|200811.8|200661.8|200825.1|200675.1|200890.1|200740.1|200787.6|200637.6|1042
1655906700000|2022-06-22 14:05:00|200825.7|200675.7|200713.4|200563.4|200910.1|200760.1|200621.8|200525.5|1073
1655907000000|2022-06-22 14:10:00|200654.9|200604.9|200756.4|200606.4|200758.9|200633.1|200585.7|200445.3|1039
1655907300000|2022-06-22 14:15:00|200757|200607|200738|200588|200769.4|200667|200584.8|200455.6|1015
1655907600000|2022-06-22 14:20:00|200736.1|200586.1|200626.4|200476.4|200844.8|200735.1|200538.9|200435.7|974
1655907900000|2022-06-22 14:25:00|200623.9|200473.9|200652.6|200502.6|200680.7|200575.5|200538.2|200436.9|1014
1655908200000|2022-06-22 14:30:00|200648.3|200498.3|200687|200537|200699|200580.2|200555.1|200439.4|976
1655908500000|2022-06-22 14:35:00|200689.7|200539.7|200663.4|200513.4|200723.1|200573.1|200533.4|200438.2|1033
1655908800000|2022-06-22 14:40:00|200662.9|200512.9|200482.7|200332.7|200670.6|200565.6|200482.5|200332.5|964
1655909100000|2022-06-22 14:45:00|200482.4|200332.4|200389.2|200239.2|200486.4|200361.7|200302.7|200152.7|1063
1655909400000|2022-06-22 14:50:00|200389.6|200239.6|200250.9|200100.9|200395.2|200247.1|200144.9|200040.7|930
1655909700000|2022-06-22 14:55:00|200255.4|200105.4|200453.2|200303.2|200486.6|200386.8|200212.1|200095|974
1655910000000|2022-06-22 15:00:00|200452.4|200302.4|200564.9|200414.9|200632|200513.2|200408|200299.2|1029
1655910300000|2022-06-22 15:05:00|200567.5|200417.5|200451.7|200301.7|200568.4|200418.4|200389|200241.4|943
1655910600000|2022-06-22 15:10:00|200452|200302|200459.1|200309.1|200469.2|200357.5|200307.9|200157.9|881
1655910900000|2022-06-22 15:15:00|200458.2|200308.2|200443.5|200293.5|200506.5|200403.7|200345.2|200264.3|833
1655911200000|2022-06-22 15:20:00|200444.2|200294.2|200369.5|200219.5|200444.2|200324.7|200307.2|200178.7|888
1655911500000|2022-06-22 15:25:00|200370|200220|200255.1|200105.1|200374.5|200229.1|200224.8|200074.8|781
1655911800000|2022-06-22 15:30:00|200251.2|200101.2|200310.5|200160.5|200339.4|200223.5|200140.4|200043.4|905
1655912100000|2022-06-22 15:35:00|200311|200161|200283.6|200133.6|200318.2|200189.4|200200.2|200092.9|850
1655912400000|2022-06-22 15:40:00|200283|200133|200372.8|200222.8|200384|200280.2|200221.5|200100.1|894
1655912700000|2022-06-22 15:45:00|200373.4|200223.4|200447.9|200297.9|200531.5|200418.9|200358.8|200208.8|940
1655913000000|2022-06-22 15:50:00|200450.8|200300.8|200485.9|200335.9|200519|200414.7|200407.1|200289.8|821
1655913300000|2022-06-22 15:55:00|200486.9|200336.9|200548.4|200498.4|200599.6|200502.2|200384.4|200259.2|895
1655913600000|2022-06-22 16:00:00|200544.8|200494.8|200475.5|200325.5|200592.5|200494.8|200380.1|200272.6|946
1655913900000|2022-06-22 16:05:00|200442.3|200392.3|200520|200370|200568.3|200467.6|200417|200313.6|859
1655914200000|2022-06-22 16:10:00|200521.5|200371.5|200464.8|200314.8|200553.1|200443.2|200391.8|200290.8|882
1655914500000|2022-06-22 16:15:00|200466.8|200316.8|200408.9|200258.9|200488.8|200386.2|200318.9|200208.5|787
1655914800000|2022-06-22 16:20:00|200363.1|200313.1|200327.1|200177.1|200429.3|200313.7|200290.8|200164.6|780
1655915100000|2022-06-22 16:25:00|200329.1|200179.1|200461.8|200311.8|200470.3|200361|200274|200159|841
1655915400000|2022-06-22 16:30:00|200466.4|200316.4|200442.8|200292.8|200490.8|200378.7|200418|200268|726
1655915700000|2022-06-22 16:35:00|200444.4|200294.4|200429.6|200279.6|200462|200312|200404.2|200254.2|774
1655916000000|2022-06-22 16:40:00|200428.9|200278.9|200413.2|200263.2|200432.3|200315.5|200315.9|200207.4|723
1655916300000|2022-06-22 16:45:00|200412.8|200262.8|200483.1|200333.1|200499.8|200392.8|200338.8|200216.9|676
1655916600000|2022-06-22 16:50:00|200483|200333|200507.3|200357.3|200559.5|200448.7|200410.1|200308.3|743
1655916900000|2022-06-22 16:55:00|200508.6|200358.6|200510.5|200360.5|200548.8|200449.7|200431.2|200328.2|767
1655917200000|2022-06-22 17:00:00|200508.8|200358.8|200538.5|200388.5|200565|200463.4|200461.2|200313.8|763
1655917500000|2022-06-22 17:05:00|200541.5|200391.5|200491|200341|200570.4|200456.6|200433.4|200331.7|697
1655917800000|2022-06-22 17:10:00|200492.4|200342.4|200470.8|200320.8|200519.3|200414.8|200418.2|200307.2|747
1655918100000|2022-06-22 17:15:00|200470|200320|200386.1|200236.1|200490.4|200381|200343.3|200232.9|594
1655918400000|2022-06-22 17:20:00|200386.2|200236.2|200342.7|200192.7|200404.4|200288.5|200280.5|200171|575
1655918700000|2022-06-22 17:25:00|200341.9|200191.9|200303.7|200153.7|200370.1|200261.1|200251.6|200151.9|646
1655919000000|2022-06-22 17:30:00|200306.3|200156.3|200330.6|200180.6|200339.9|200236.3|200236.3|200130.7|649
1655919300000|2022-06-22 17:35:00|200331.7|200181.7|200298.7|200148.7|200356.5|200242.3|200240.7|200133.5|666
1655919600000|2022-06-22 17:40:00|200300.5|200150.5|200300.1|200150.1|200341.6|200232.9|200245.1|200143.1|697
1655919900000|2022-06-22 17:45:00|200299.8|200149.8|200190.2|200040.2|200299.8|200191.5|200137.9|200032.6|642
1655920200000|2022-06-22 17:50:00|200188.7|200038.7|200209.3|200059.3|200212.4|200107.7|200098.6|199979.6|660
1655920500000|2022-06-22 17:55:00|200208.4|200058.4|200142.4|199992.4|200209.2|200096.6|200101.2|199971.3|670
1655920800000|2022-06-22 18:00:00|200142.3|199992.3|200139.4|199989.4|200175.7|200060.4|200070.8|199970.7|725
1655921100000|2022-06-22 18:05:00|200141|199991|200095.1|199945.1|200142.8|200004.7|200018.9|199919.1|730
1655921400000|2022-06-22 18:10:00|200099.3|199949.3|200100|199950|200204.7|200102.2|200032.4|199935.4|842
1655921700000|2022-06-22 18:15:00|200095.3|199945.3|200062.5|200012.5|200150.5|200049.9|200029.3|199932.2|814
1655922000000|2022-06-22 18:20:00|200062.9|200012.9|200069.3|200019.3|200148.9|200048|200038.9|199934.2|852
1655922300000|2022-06-22 18:25:00|200068.8|200018.8|200262.6|200112.6|200278.5|200138.9|200068.4|199987.3|764
1655922600000|2022-06-22 18:30:00|200267.8|200117.8|200319.7|200169.7|200345|200243.1|200227.2|200117.8|739
1655922900000|2022-06-22 18:35:00|200321.7|200171.7|200297.7|200147.7|200365.2|200264.2|200246.9|200146.6|777
1655923200000|2022-06-22 18:40:00|200296.7|200146.7|200273.5|200123.5|200305.1|200204|200177.5|200073.7|719
1655923500000|2022-06-22 18:45:00|200273.6|200123.6|200360.6|200210.6|200364.5|200261.4|200219.5|200116.6|751
1655923800000|2022-06-22 18:50:00|200360.5|200210.5|200324.4|200174.4|200400.7|200293|200263.7|200161.7|815
1655924100000|2022-06-22 18:55:00|200319.9|200169.9|200250.3|200100.3|200323.8|200220.8|200192|200087.3|921
1655924400000|2022-06-22 19:00:00|200249|200099|200118.9|199968.9|200259.3|200153.2|200114.1|199964.1|891
1655924700000|2022-06-22 19:05:00|200120.3|199970.3|200135.6|199985.6|200152.5|200002.5|200093.5|199943.5|772
1655925000000|2022-06-22 19:10:00|200135.3|199985.3|200099.6|199949.6|200160.1|200046.5|200041.7|199925.2|783
1655925300000|2022-06-22 19:15:00|200099.4|199949.4|200137|199987|200161.5|200022.5|200040.4|199930.9|791
1655925600000|2022-06-22 19:20:00|200135.7|199985.7|200140.6|199990.6|200163.6|200061.3|200109.4|199966.6|682
1655925900000|2022-06-22 19:25:00|200140.9|199990.9|200135.2|199985.2|200177.1|200053.7|200091.6|199968.7|720
1655926200000|2022-06-22 19:30:00|200136.4|199986.4|200164.8|200014.8|200172.7|200067.9|200073.3|199967.6|652
1655926500000|2022-06-22 19:35:00|200164.6|200014.6|200203.6|200053.6|200240.7|200138|200137|200014.6|688
1655926800000|2022-06-22 19:40:00|200203.4|200053.4|200218.5|200068.5|200253.2|200151.8|200156.6|200053.4|725
1655927100000|2022-06-22 19:45:00|200218.7|200068.7|200257.9|200107.9|200274.1|200144.2|200123|200018.4|588
1655927400000|2022-06-22 19:50:00|200258|200108|200307.8|200157.8|200342.7|200192.7|200246.8|200096.8|670
1655927700000|2022-06-22 19:55:00|200302.2|200152.2|200396|200246|200409|200259|200295.5|200145.5|799
1655928000000|2022-06-22 20:00:00|200398.3|200248.3|200408.3|200258.3|200420.3|200275.6|200325.6|200205.5|804
1655928300000|2022-06-22 20:05:00|200408.9|200258.9|200454|200304|200466.2|200316.2|200402.4|200252.4|552
1655928600000|2022-06-22 20:10:00|200458.5|200308.5|200454.4|200304.4|200459|200309|200426.9|200276.9|493
1655928900000|2022-06-22 20:15:00|200453.7|200303.7|200518.5|200368.5|200518.9|200368.9|200449.6|200299.6|520
1655929200000|2022-06-22 20:20:00|200518.4|200368.4|200494.5|200344.5|200523.9|200373.9|200472.1|200322.1|545
1655929500000|2022-06-22 20:25:00|200490.1|200340.1|200521.3|200371.3|200522.1|200372.1|200488|200338|405
1655929800000|2022-06-22 20:30:00|200518.9|200368.9|200542.2|200392.2|200546.9|200413.8|200460.3|200361.2|451
1655930100000|2022-06-22 20:35:00|200542.3|200392.3|200588.7|200438.7|200593|200491.2|200495.9|200388.5|404
1655930400000|2022-06-22 20:40:00|200533.5|200483.5|200574.7|200424.7|200595.1|200488.4|200530.8|200409.9|367
1655930700000|2022-06-22 20:45:00|200574.2|200424.2|200577|200427|200584.2|200481|200520.5|200417.4|308
1655931000000|2022-06-22 20:50:00|200572.1|200422.1|200577.6|200427.6|200584.8|200434.8|200568.3|200418.3|221
1655931300000|2022-06-22 20:55:00|200574.5|200424.5|200564.1|200414.1|200582|200432|200544.1|200394.1|384
1655931600000|2022-06-22 21:00:00|200567.2|200417.2|200570.4|200420.4|200570.6|200420.6|200565.4|200415.4|27
1655931900000|2022-06-22 21:05:00|200572.9|200422.9|200572.3|200422.3|200577|200427|200562.2|200412.2|44
1655932200000|2022-06-22 21:10:00|200570.4|200420.4|200573.2|200423.2|200581.2|200471.9|200521.9|200402.5|128
1655932500000|2022-06-22 21:15:00|200573|200423|200589.7|200439.7|200601.5|200476.6|200526.5|200411.7|160
1655932800000|2022-06-22 21:20:00|200587.3|200437.3|200572|200422|200603|200453|200565.6|200415.6|166
1655933100000|2022-06-22 21:25:00|200584.2|200434.2|200572.6|200422.6|200627.4|200477.4|200559|200409|146
1655933400000|2022-06-22 21:30:00|200560.8|200410.8|200568.1|200418.1|200599.2|200449.2|200546.3|200396.3|160
1655933700000|2022-06-22 21:35:00|200579|200429|200567.9|200417.9|200626.6|200449.4|200550.5|200371.7|131
1655934000000|2022-06-22 21:40:00|200565.3|200415.3|200566.9|200416.9|200626.2|200447.7|200546.1|200357.7|127
1655934300000|2022-06-22 21:45:00|200565.3|200415.3|200627.2|200477.2|200680.9|200477.4|200553.5|200401.7|154
1655934600000|2022-06-22 21:50:00|200627|200477|200625.8|200475.8|200746.2|200508.3|200590.6|200387.9|117
1655934900000|2022-06-22 21:55:00|200625.9|200475.9|200625.1|200475.1|200767|200505.1|200618.3|200388.5|106
1655935200000|2022-06-22 22:00:00|200675|200398.8|200672.8|200522.8|200714.8|200527.3|200612.3|200382.3|268
1655935500000|2022-06-22 22:05:00|200674.6|200524.6|200662.1|200512.1|200732.5|200530.7|200644.9|200430.2|321
1655935800000|2022-06-22 22:10:00|200678.6|200528.6|200649.5|200499.5|200683.6|200533.6|200643.5|200493.5|185
1655936100000|2022-06-22 22:15:00|200655.6|200505.6|200673.8|200523.8|200707.2|200534.5|200641.6|200451|210
1655936400000|2022-06-22 22:20:00|200679.7|200529.7|200682.9|200532.9|200687.9|200537.9|200653.7|200503.7|156
1655936700000|2022-06-22 22:25:00|200684.7|200534.7|200653.8|200503.8|200684.8|200534.8|200644.2|200494.2|291
1655937000000|2022-06-22 22:30:00|200660.6|200510.6|200640.1|200490.1|200664.5|200514.5|200636.3|200486.3|282
1655937300000|2022-06-22 22:35:00|200642.3|200492.3|200669.1|200519.1|200727|200538.6|200642.3|200464|254
1655937600000|2022-06-22 22:40:00|200668.6|200518.6|200676.2|200526.2|200680.5|200530.5|200658.6|200508.6|242
1655937900000|2022-06-22 22:45:00|200675.7|200525.7|200653.1|200503.1|200682.2|200532.2|200643.2|200493.2|261
1655938200000|2022-06-22 22:50:00|200652.8|200502.8|200648.7|200498.7|200726|200511|200633.9|200446|307
1655938500000|2022-06-22 22:55:00|200649|200499|200652|200502|200685.1|200535.1|200640.3|200490.3|261
1655938800000|2022-06-22 23:00:00|200654.3|200504.3|200660.4|200510.4|200668.3|200518.3|200630|200480|246
1655939100000|2022-06-22 23:05:00|200661.1|200511.1|200672.4|200522.4|200690.9|200540.9|200645.7|200495.7|280
1655939400000|2022-06-22 23:10:00|200672.3|200522.3|200690.8|200540.8|200718.7|200568.7|200658.8|200508.8|263
1655939700000|2022-06-22 23:15:00|200693.1|200543.1|200691.9|200541.9|200696.3|200546.3|200684.5|200534.5|233
1655940000000|2022-06-22 23:20:00|200691.5|200541.5|200711|200561|200718.7|200568.7|200680.3|200530.3|462
1655940300000|2022-06-22 23:25:00|200709.4|200559.4|200711.6|200561.6|200719.2|200569.2|200692.3|200542.3|286
1655940600000|2022-06-22 23:30:00|200708|200558|200748.3|200598.3|200760.2|200610.2|200694.7|200544.7|504
1655940900000|2022-06-22 23:35:00|200742.7|200592.7|200753.8|200603.8|200775.6|200675.5|200725.5|200592|334
1655941200000|2022-06-22 23:40:00|200753.3|200603.3|200729.1|200579.1|200761.6|200611.6|200713.5|200563.5|321
1655941500000|2022-06-22 23:45:00|200729.5|200579.5|200767.3|200617.3|200802.2|200652.2|200721.8|200571.8|433
1655941800000|2022-06-22 23:50:00|200771.3|200621.3|200726.6|200576.6|200771.4|200621.4|200713.5|200563.5|413
1655942100000|2022-06-22 23:55:00|200727|200577|200719.7|200569.7|200745.4|200595.4|200710.5|200560.5|369
1655942400000|2022-06-23 00:00:00|200740.4|200590.4|200678.1|200528.1|200744.7|200594.7|200634.5|200484.5|598
1655942700000|2022-06-23 00:05:00|200670.6|200520.6|200676|200526|200701|200551|200660.9|200510.9|565
1655943000000|2022-06-23 00:10:00|200677.6|200527.6|200654.2|200504.2|200681.8|200531.8|200598.6|200448.6|522
1655943300000|2022-06-23 00:15:00|200646|200496|200599.5|200449.5|200648.2|200498.2|200534.7|200384.7|793
1655943600000|2022-06-23 00:20:00|200598.8|200448.8|200584|200434|200624|200474|200565.2|200415.2|807
1655943900000|2022-06-23 00:25:00|200583.9|200433.9|200727.1|200577.1|200749.8|200599.8|200583.3|200433.3|652
1655944200000|2022-06-23 00:30:00|200724.7|200574.7|200778.1|200628.1|200848.7|200698.7|200717.1|200567.1|639
1655944500000|2022-06-23 00:35:00|200777.9|200627.9|200704.1|200554.1|200777.9|200627.9|200698.3|200548.3|588
1655944800000|2022-06-23 00:40:00|200704.3|200554.3|200677.1|200527.1|200730.9|200580.9|200630.6|200480.6|642
1655945100000|2022-06-23 00:45:00|200685.4|200535.4|200673.7|200523.7|200719.6|200569.6|200655|200505|603
1655945400000|2022-06-23 00:50:00|200672.9|200522.9|200611.1|200461.1|200674.6|200524.6|200563.1|200413.1|619
1655945700000|2022-06-23 00:55:00|200612.3|200462.3|200618.6|200468.6|200625.2|200475.2|200543.8|200393.8|811
1655946000000|2022-06-23 01:00:00|200618.1|200468.1|200657.7|200507.7|200672|200522|200597|200447|603
1655946300000|2022-06-23 01:05:00|200658.5|200508.5|200560.9|200410.9|200676|200526|200558.6|200408.6|521
1655946600000|2022-06-23 01:10:00|200564.1|200414.1|200613.3|200463.3|200615.9|200465.9|200513.7|200363.7|650
1655946900000|2022-06-23 01:15:00|200613.7|200463.7|200627.8|200477.8|200664|200514|200588.6|200438.6|629
1655947200000|2022-06-23 01:20:00|200629.3|200479.3|200549.9|200399.9|200632.3|200482.3|200530.3|200380.3|627
1655947500000|2022-06-23 01:25:00|200558.5|200408.5|200566.6|200416.6|200629.6|200479.6|200555.3|200405.3|546
1655947800000|2022-06-23 01:30:00|200566.8|200416.8|200596.5|200446.5|200598.8|200448.8|200545.9|200395.9|562
1655948100000|2022-06-23 01:35:00|200593.4|200443.4|200668.1|200518.1|200678.5|200528.5|200587.3|200437.3|611
1655948400000|2022-06-23 01:40:00|200668.9|200518.9|200758.7|200608.7|200774.4|200624.4|200638.5|200488.5|560
1655948700000|2022-06-23 01:45:00|200759|200609|200805.7|200655.7|200832.4|200682.4|200687.8|200537.8|672
1655949000000|2022-06-23 01:50:00|200806.8|200656.8|200842.3|200692.3|200847.6|200697.6|200772.8|200622.8|635
1655949300000|2022-06-23 01:55:00|200841.6|200691.6|200911.9|200761.9|200944.8|200794.8|200824|200674|582
1655949600000|2022-06-23 02:00:00|200912.2|200762.2|200851.9|200701.9|200918.3|200768.3|200835.7|200685.7|656
1655949900000|2022-06-23 02:05:00|200851.3|200701.3|200858.3|200708.3|200864.8|200714.8|200785.5|200635.5|570
1655950200000|2022-06-23 02:10:00|200859.3|200709.3|200903.1|200753.1|200913|200763|200830.4|200680.4|585
1655950500000|2022-06-23 02:15:00|200903.6|200753.6|200929.6|200779.6|200933.3|200783.3|200897|200747|718
1655950800000|2022-06-23 02:20:00|200929.9|200779.9|200961.5|200811.5|200970|200820|200918.5|200768.5|460
1655951100000|2022-06-23 02:25:00|200963.8|200813.8|200943.8|200793.8|200966|200816|200914.2|200764.2|473
1655951400000|2022-06-23 02:30:00|200942.6|200792.6|200862.9|200712.9|200947|200797|200842.5|200692.5|648
1655951700000|2022-06-23 02:35:00|200857.1|200707.1|200858.3|200708.3|200902.1|200752.1|200839.5|200689.5|697
1655952000000|2022-06-23 02:40:00|200856.2|200706.2|200860.5|200710.5|200878.7|200728.7|200846.2|200696.2|674
1655952300000|2022-06-23 02:45:00|200858.8|200708.8|200628.2|200478.2|200863.6|200713.6|200621.9|200471.9|748
1655952600000|2022-06-23 02:50:00|200627.7|200477.7|200736.6|200586.6|200737.9|200587.9|200612.4|200462.4|690
1655952900000|2022-06-23 02:55:00|200730.8|200580.8|200672.6|200522.6|200736.4|200586.4|200632.2|200482.2|679
1655953200000|2022-06-23 03:00:00|200670.8|200520.8|200701.5|200551.5|200719.9|200569.9|200619.9|200469.9|635
1655953500000|2022-06-23 03:05:00|200702.6|200552.6|200661.7|200511.7|200723.7|200573.7|200660.8|200510.8|529
1655953800000|2022-06-23 03:10:00|200662|200512|200666.9|200516.9|200683.4|200533.4|200618.2|200468.2|582
1655954100000|2022-06-23 03:15:00|200667.4|200517.4|200616.3|200466.3|200709.4|200559.4|200616.3|200466.3|548
1655954400000|2022-06-23 03:20:00|200614.9|200464.9|200622.7|200472.7|200632.8|200482.8|200587.1|200437.1|501
1655954700000|2022-06-23 03:25:00|200622.4|200472.4|200657|200507|200678.8|200528.8|200570.5|200420.5|562
1655955000000|2022-06-23 03:30:00|200657.5|200507.5|200659.4|200509.4|200691.7|200541.7|200630.4|200480.4|500
1655955300000|2022-06-23 03:35:00|200659.5|200509.5|200613.6|200463.6|200659.8|200509.8|200541|200391|568
1655955600000|2022-06-23 03:40:00|200612.9|200462.9|200709.1|200559.1|200710.8|200560.8|200598.4|200448.4|576
1655955900000|2022-06-23 03:45:00|200710.6|200560.6|200704.3|200554.3|200737.4|200587.4|200669.4|200519.4|555
1655956200000|2022-06-23 03:50:00|200705.5|200555.5|200688.2|200538.2|200742.1|200592.1|200678|200528|501
1655956500000|2022-06-23 03:55:00|200685|200535|200693.5|200543.5|200703.1|200553.1|200643.6|200493.6|556
1655956800000|2022-06-23 04:00:00|200694.5|200544.5|200656.1|200506.1|200698.3|200548.3|200634.2|200484.2|562
1655957100000|2022-06-23 04:05:00|200656.5|200506.5|200741.6|200591.6|200748.7|200598.7|200652.2|200502.2|553
1655957400000|2022-06-23 04:10:00|200743.4|200593.4|200703|200553|200755.6|200605.6|200674.6|200524.6|460
1655957700000|2022-06-23 04:15:00|200701.8|200551.8|200664.3|200514.3|200701.8|200551.8|200642.3|200492.3|447
1655958000000|2022-06-23 04:20:00|200665.8|200515.8|200623.4|200473.4|200679.3|200529.3|200614.4|200464.4|438
1655958300000|2022-06-23 04:25:00|200624.4|200474.4|200542.5|200392.5|200625.2|200475.2|200532.2|200382.2|485
1655958600000|2022-06-23 04:30:00|200542.6|200392.6|200541.7|200391.7|200608.3|200458.3|200525.2|200375.2|387
1655958900000|2022-06-23 04:35:00|200539.8|200389.8|200530.9|200380.9|200583.3|200433.3|200513.7|200363.7|391
1655959200000|2022-06-23 04:40:00|200530.4|200380.4|200503.1|200353.1|200550.7|200400.7|200495.3|200345.3|337
1655959500000|2022-06-23 04:45:00|200504.1|200354.1|200534.5|200384.5|200568.9|200418.9|200502.5|200352.5|390
1655959800000|2022-06-23 04:50:00|200531|200381|200608.5|200458.5|200618.7|200468.7|200530.2|200380.2|446
1655960100000|2022-06-23 04:55:00|200611.9|200461.9|200618.7|200468.7|200625.5|200475.5|200566.6|200416.6|331
1655960400000|2022-06-23 05:00:00|200615|200465|200642.8|200492.8|200648|200498|200603.1|200453.1|483
1655960700000|2022-06-23 05:05:00|200643.4|200493.4|200677.9|200527.9|200683.1|200533.1|200638.1|200488.1|419
1655961000000|2022-06-23 05:10:00|200689.5|200539.5|200662.6|200512.6|200711|200561|200651.2|200501.2|382
1655961300000|2022-06-23 05:15:00|200660.8|200510.8|200652.5|200502.5|200685.7|200535.7|200618.4|200468.4|517
1655961600000|2022-06-23 05:20:00|200652.1|200502.1|200688.8|200538.8|200699.6|200549.6|200601.6|200451.6|475
1655961900000|2022-06-23 05:25:00|200690.2|200540.2|200605.3|200455.3|200691.2|200541.2|200572.7|200422.7|470
1655962200000|2022-06-23 05:30:00|200604.6|200454.6|200517.2|200367.2|200604.9|200454.9|200459.8|200309.8|548
1655962500000|2022-06-23 05:35:00|200520.1|200370.1|200509.8|200359.8|200524.5|200374.5|200413.2|200263.2|524
1655962800000|2022-06-23 05:40:00|200509.5|200359.5|200510.2|200360.2|200515.9|200365.9|200455.3|200305.3|480
1655963100000|2022-06-23 05:45:00|200510.5|200360.5|200502|200352|200518.6|200368.6|200489.4|200339.4|466
1655963400000|2022-06-23 05:50:00|200501.3|200351.3|200485|200335|200514.5|200364.5|200432.4|200282.4|434
1655963700000|2022-06-23 05:55:00|200483|200333|200450.1|200300.1|200495.4|200345.4|200421|200271|493
1655964000000|2022-06-23 06:00:00|200452|200302|200478.9|200328.9|200518.3|200368.3|200417.4|200267.4|705
1655964300000|2022-06-23 06:05:00|200479.7|200329.7|200455.7|200305.7|200548.1|200398.1|200450.1|200300.1|717
1655964600000|2022-06-23 06:10:00|200453.1|200303.1|200526.7|200376.7|200531.3|200381.3|200365.3|200215.3|602
1655964900000|2022-06-23 06:15:00|200519.4|200369.4|200488.5|200338.5|200552.6|200402.6|200442.3|200292.3|683
1655965200000|2022-06-23 06:20:00|200489.6|200339.6|200609.6|200459.6|200619.2|200469.2|200480.2|200330.2|694
1655965500000|2022-06-23 06:25:00|200608|200458|200624.2|200474.2|200626.5|200476.5|200552.8|200402.8|605
1655965800000|2022-06-23 06:30:00|200624.4|200474.4|200607.7|200457.7|200642.1|200492.1|200578.8|200428.8|664
1655966100000|2022-06-23 06:35:00|200607.1|200457.1|200546.7|200396.7|200623.9|200473.9|200492.4|200342.4|685
1655966400000|2022-06-23 06:40:00|200545.2|200395.2|200600.1|200450.1|200602.9|200452.9|200462.9|200312.9|606
1655966700000|2022-06-23 06:45:00|200599.5|200449.5|200593.2|200443.2|200642.9|200492.9|200568.3|200418.3|653
1655967000000|2022-06-23 06:50:00|200594.6|200444.6|200666.3|200516.3|200688.9|200538.9|200560.6|200410.6|704
1655967300000|2022-06-23 06:55:00|200662.3|200512.3|200538.6|200388.6|200676.7|200526.7|200528.5|200378.5|714
1655967600000|2022-06-23 07:00:00|200535.5|200385.5|200506.2|200356.2|200617.1|200467.1|200477.1|200327.1|884
1655967900000|2022-06-23 07:05:00|200504.3|200354.3|200546.5|200396.5|200556.5|200406.5|200428.3|200278.3|798
1655968200000|2022-06-23 07:10:00|200547.6|200397.6|200543.2|200393.2|200552.9|200402.9|200451.5|200301.5|768
1655968500000|2022-06-23 07:15:00|200544.6|200394.6|200653|200503|200757.2|200607.2|200544.6|200394.6|1003
1655968800000|2022-06-23 07:20:00|200657.2|200507.2|200728.7|200578.7|200781.1|200631.1|200650.3|200500.3|867
1655969100000|2022-06-23 07:25:00|200728.1|200578.1|200617|200467|200758.1|200608.1|200609|200459|798
1655969400000|2022-06-23 07:30:00|200650.5|200500.5|200783.9|200633.9|200844.8|200694.8|200648.5|200498.5|977
1655969700000|2022-06-23 07:35:00|200783.5|200633.5|200849.4|200699.4|200965.6|200815.6|200783.5|200633.5|894
1655970000000|2022-06-23 07:40:00|200848.7|200698.7|200765|200615|200921.7|200771.7|200749.1|200599.1|940
1655970300000|2022-06-23 07:45:00|200769.5|200619.5|200868.3|200718.3|200905.4|200755.4|200769.5|200619.5|984
1655970600000|2022-06-23 07:50:00|200870|200720|201018.5|200868.5|201056.2|200906.2|200868.5|200718.5|827
1655970900000|2022-06-23 07:55:00|201018.8|200868.8|200917.1|200767.1|201046.8|200896.8|200883|200733|898
1655971200000|2022-06-23 08:00:00|200917.9|200767.9|200811.9|200661.9|200941.8|200791.8|200789.2|200639.2|925
1655971500000|2022-06-23 08:05:00|200811.4|200661.4|200803.4|200653.4|200881.9|200731.9|200788.7|200638.7|837
1655971800000|2022-06-23 08:10:00|200804|200654|200686.8|200536.8|200827.6|200677.6|200633|200483|892
1655972100000|2022-06-23 08:15:00|200689.5|200539.5|200734.3|200584.3|200768.4|200618.4|200650.6|200500.6|870
1655972400000|2022-06-23 08:20:00|200731.9|200581.9|200818.4|200668.4|200820|200670|200729|200579|647
1655972700000|2022-06-23 08:25:00|200820.4|200670.4|200864.1|200714.1|200870.1|200720.1|200769.6|200619.6|705
1655973000000|2022-06-23 08:30:00|200866.1|200716.1|201119.7|200969.7|201119.7|200969.7|200817.4|200667.4|814
1655973300000|2022-06-23 08:35:00|201119|200969|201160|201010|201167.2|201017.2|201042|200892|628
1655973600000|2022-06-23 08:40:00|201158.4|201008.4|201254.9|201104.9|201275.8|201125.8|201152.4|201002.4|700
1655973900000|2022-06-23 08:45:00|201254.5|201104.5|201469.3|201319.3|201500|201350|201230.7|201080.7|775
1655974200000|2022-06-23 08:50:00|201471.5|201321.5|201389.9|201239.9|201472.2|201322.2|201371.5|201221.5|706
1655974500000|2022-06-23 08:55:00|201399.2|201249.2|201444.1|201294.1|201494.7|201344.7|201354.9|201204.9|678
1655974800000|2022-06-23 09:00:00|201441.3|201291.3|201252.4|201102.4|201443.8|201293.8|201241.8|201091.8|794
1655975100000|2022-06-23 09:05:00|201249.4|201099.4|201187.1|201037.1|201252.2|201102.2|201181.3|201031.3|757
1655975400000|2022-06-23 09:10:00|201187|201037|201167.6|201017.6|201240.3|201090.3|201166.9|201016.9|797
1655975700000|2022-06-23 09:15:00|201170.8|201020.8|201108.5|200958.5|201171.1|201021.1|201092.2|200942.2|694
1655976000000|2022-06-23 09:20:00|201108.6|200958.6|201202.1|201052.1|201203.9|201053.9|201057.2|200907.2|610
1655976300000|2022-06-23 09:25:00|201201.9|201051.9|201188.7|201038.7|201203.7|201053.7|201173.3|201023.3|606
1655976600000|2022-06-23 09:30:00|201188.6|201038.6|201232.1|201082.1|201235.6|201085.6|201185.2|201035.2|615
1655976900000|2022-06-23 09:35:00|201231|201081|201274.7|201124.7|201315.5|201165.5|201221.3|201071.3|622
1655977200000|2022-06-23 09:40:00|201266.5|201116.5|201187.1|201037.1|201275.1|201125.1|201174.3|201024.3|571
1655977500000|2022-06-23 09:45:00|201183.8|201033.8|201255.8|201105.8|201278.5|201128.5|201181|201031|445
1655977800000|2022-06-23 09:50:00|201256|201106|201234.4|201084.4|201256.4|201106.4|201208.6|201058.6|651
1655978100000|2022-06-23 09:55:00|201234.8|201084.8|201123.3|200973.3|201266.1|201116.1|201108.3|200958.3|748
1655978400000|2022-06-23 10:00:00|201123.7|200973.7|201107.4|200957.4|201131.4|200981.4|201060.9|200910.9|654
1655978700000|2022-06-23 10:05:00|201107.9|200957.9|201150.2|201000.2|201208.9|201058.9|201094.5|200944.5|607
1655979000000|2022-06-23 10:10:00|201150.1|201000.1|201019.1|200869.1|201155.1|201005.1|201009.2|200859.2|607
1655979300000|2022-06-23 10:15:00|201020.9|200870.9|200921.3|200771.3|201035.8|200885.8|200883.7|200733.7|554
1655979600000|2022-06-23 10:20:00|200921.7|200771.7|200855.8|200705.8|200934.1|200784.1|200847.8|200697.8|548
1655979900000|2022-06-23 10:25:00|200856|200706|200853.1|200703.1|200863.2|200713.2|200770.8|200620.8|620
1655980200000|2022-06-23 10:30:00|200852.2|200702.2|200853.3|200703.3|200885.4|200735.4|200826.3|200676.3|620
1655980500000|2022-06-23 10:35:00|200852.7|200702.7|200816|200666|200859.4|200709.4|200786.3|200636.3|587
1655980800000|2022-06-23 10:40:00|200814.8|200664.8|200876|200726|200877.9|200727.9|200757.4|200607.4|580
1655981100000|2022-06-23 10:45:00|200876.7|200726.7|200825.3|200675.3|200932|200782|200825.2|200675.2|586
1655981400000|2022-06-23 10:50:00|200825.6|200675.6|200839.8|200689.8|200868.9|200718.9|200811.7|200661.7|644
1655981700000|2022-06-23 10:55:00|200839.2|200689.2|200768.6|200618.6|200851.8|200701.8|200768.2|200618.2|613
1655982000000|2022-06-23 11:00:00|200770|200620|200687.5|200537.5|200776.5|200626.5|200665.3|200515.3|734
1655982300000|2022-06-23 11:05:00|200689.6|200539.6|200737|200587|200779.7|200679.8|200684|200534|615
1655982600000|2022-06-23 11:10:00|200737.5|200587.5|200679.1|200529.1|200755|200649.6|200678.6|200528.6|659
1655982900000|2022-06-23 11:15:00|200680.2|200530.2|200605.7|200455.7|200689.6|200539.6|200596.6|200446.6|663
1655983200000|2022-06-23 11:20:00|200610.6|200460.6|200612.7|200462.7|200644.4|200539.6|200589.6|200439.6|713
1655983500000|2022-06-23 11:25:00|200610.3|200460.3|200406.5|200256.5|200614.7|200464.7|200322|200172|814
1655983800000|2022-06-23 11:30:00|200409.4|200259.4|200470.6|200320.6|200490.8|200390.5|200335.8|200238|698
1655984100000|2022-06-23 11:35:00|200466.6|200316.6|200580.1|200430.1|200593.6|200485.7|200419.5|200311.4|573
1655984400000|2022-06-23 11:40:00|200576|200426|200685.8|200535.8|200748.9|200614.5|200536.7|200422.4|813
1655984700000|2022-06-23 11:45:00|200685.1|200535.1|200624|200474|200730|200603.3|200565.8|200456.2|812
1655985000000|2022-06-23 11:50:00|200623.6|200473.6|200641.5|200491.5|200665.5|200556.5|200541.1|200437.3|706
1655985300000|2022-06-23 11:55:00|200641.4|200491.4|200742.3|200592.3|200756.4|200651.3|200593.2|200485|745
1655985600000|2022-06-23 12:00:00|200742.4|200592.4|201009.6|200859.6|201024.2|200910|200724.5|200592.4|921
1655985900000|2022-06-23 12:05:00|201009.5|200859.5|200905.6|200855.6|201076.9|200984.8|200899.9|200795.2|745
1655986200000|2022-06-23 12:10:00|200905.1|200855.1|201088.3|200938.3|201093.4|200989.6|200890.1|200792.3|871
1655986500000|2022-06-23 12:15:00|201088|200938|201094.1|200944.1|201110.6|201010.3|200998.7|200896|913
1655986800000|2022-06-23 12:20:00|201091.7|200941.7|201124.1|200974.1|201150.2|201050|200981.3|200880.1|876
1655987100000|2022-06-23 12:25:00|201123.6|200973.6|201000.4|200850.4|201148.4|201046.4|200955.4|200842.6|833
1655987400000|2022-06-23 12:30:00|200995.1|200845.1|200942|200792|201034.3|200928|200941.9|200791.9|764
1655987700000|2022-06-23 12:35:00|200938|200788|200841.9|200691.9|200978.6|200875.6|200675|200577.4|966
1655988000000|2022-06-23 12:40:00|200847.4|200697.4|200854.8|200704.8|200891.4|200791|200701.3|200600.3|879
1655988300000|2022-06-23 12:45:00|200855|200705|201028.1|200878.1|201033.5|200883.5|200785.3|200670.1|869
1655988600000|2022-06-23 12:50:00|201035.7|200885.7|200933.7|200783.7|201055.7|200918.7|200922.3|200772.3|806
1655988900000|2022-06-23 12:55:00|200932.6|200782.6|200761.3|200611.3|200997.3|200883.4|200664.1|200540.8|894
1655989200000|2022-06-23 13:00:00|200754.4|200604.4|200771.7|200621.7|200829.4|200679.4|200605.6|200483|877
1655989500000|2022-06-23 13:05:00|200768.7|200618.7|200812|200662|200850.5|200730.6|200718.4|200606.6|842
1655989800000|2022-06-23 13:10:00|200814.1|200664.1|200915.1|200765.1|200915.1|200765.1|200711.5|200561.5|877
1655990100000|2022-06-23 13:15:00|200914.2|200764.2|200796.9|200646.9|200917.2|200815.3|200735.4|200591.7|795
1655990400000|2022-06-23 13:20:00|200796.1|200646.1|200722.2|200572.2|200800.4|200650.4|200664|200514|886
1655990700000|2022-06-23 13:25:00|200720.1|200570.1|200805.9|200655.9|200833.1|200733|200682|200561|867
1655991000000|2022-06-23 13:30:00|200804.3|200654.3|200700.6|200550.6|200804.7|200654.7|200642.8|200492.8|1061
1655991300000|2022-06-23 13:35:00|200700.4|200550.4|200884.6|200734.6|200884.6|200734.6|200682.1|200532.1|1018
1655991600000|2022-06-23 13:40:00|200887.9|200737.9|200960.1|200810.1|200994|200851.9|200772.2|200671|852
1655991900000|2022-06-23 13:45:00|200956|200806|200828|200678|200956|200806|200705|200556|640
1655992200000|2022-06-23 13:50:00|200828|200678|200908|200758|200989|200853|200728|200617|729
1655992500000|2022-06-23 13:55:00|200905|200755|200710|200560|200933|200783|200674|200560|742
1655992800000|2022-06-23 14:00:00|200705|200555|200699|200549|200720.3|200586.5|200598|200457.5|496
1655993100000|2022-06-23 14:05:00|200698.8|200548.8|200871.8|200721.8|200927.1|200777.1|200693.6|200543.6|1039
1655993400000|2022-06-23 14:10:00|200863.8|200713.8|200778.2|200628.2|200875.7|200757.6|200672.9|200581.6|874
1655993700000|2022-06-23 14:15:00|200774.5|200624.5|200830.7|200680.7|200856.6|200706.6|200727.9|200577.9|1014
1655994000000|2022-06-23 14:20:00|200818.2|200668.2|200750.5|200600.5|200827.2|200677.2|200687.1|200580|980
1655994300000|2022-06-23 14:25:00|200745.4|200595.4|200756.1|200606.1|200803.4|200653.4|200696.9|200546.9|1074
1655994600000|2022-06-23 14:30:00|200755.8|200605.8|200775.7|200625.7|200827.8|200704.4|200651.4|200536.4|964
1655994900000|2022-06-23 14:35:00|200778|200628|200651.9|200601.9|200818.1|200672.4|200647.5|200562|667
1655995200000|2022-06-23 14:40:00|200649.4|200599.4|200678.8|200528.8|200759.8|200659.9|200613|200508.3|586
1655995500000|2022-06-23 14:45:00|200678.3|200528.3|200655|200505|200713.7|200608.9|200601.6|200473.5|931
1655995800000|2022-06-23 14:50:00|200590.9|200540.9|200320.3|200270.3|200655|200541.6|200244.8|200127.1|911
1655996100000|2022-06-23 14:55:00|200321.3|200271.3|200318.5|200168.5|200366.6|200275.9|200257|200139.5|994
1655996400000|2022-06-23 15:00:00|200317|200167|200177.3|200027.3|200345.5|200241.1|200079.5|199967|902
1655996700000|2022-06-23 15:05:00|200176.6|200026.6|200221.1|200071.1|200393.6|200277.7|200134.3|200026.3|920
1655997000000|2022-06-23 15:10:00|200222.4|200072.4|200205.5|200055.5|200323.6|200201|200125|200021.6|939
1655997300000|2022-06-23 15:15:00|200209|200059|200290.6|200140.6|200314.3|200202.8|200158.7|200053.4|966
1655997600000|2022-06-23 15:20:00|200289.4|200139.4|200340.3|200290.3|200393.4|200293.6|200188.7|200081.6|954
1655997900000|2022-06-23 15:25:00|200343.9|200293.9|200297.5|200147.5|200433.2|200309.6|200242.8|200117.6|943
1655998200000|2022-06-23 15:30:00|200300.1|200150.1|200222.9|200072.9|200318.1|200215.5|200185.6|200071.5|954
1655998500000|2022-06-23 15:35:00|200223.1|200073.1|200253.3|200103.3|200283.7|200179.8|200176.8|200071.2|894
1655998800000|2022-06-23 15:40:00|200251.7|200101.7|200160.4|200110.4|200263.3|200160.9|200125.8|200024.9|881
1655999100000|2022-06-23 15:45:00|200161.6|200111.6|200159.1|200009.1|200225|200123.7|200089|199994.4|835
1655999400000|2022-06-23 15:50:00|200163|200013|200234.5|200084.5|200234.5|200133.1|200096.4|199996.6|826
1655999700000|2022-06-23 15:55:00|200236.6|200086.6|200202.1|200152.1|200295.4|200190.5|200127.6|200026|847
1656000000000|2022-06-23 16:00:00|200200.8|200150.8|200340.6|200190.6|200415.1|200319.6|200192.1|200092.8|871
1656000300000|2022-06-23 16:05:00|200340.7|200190.7|200293|200243|200360.9|200251.4|200254.1|200144.5|931
1656000600000|2022-06-23 16:10:00|200292.9|200242.9|200333.5|200183.5|200351.7|200249.8|200238.6|200141|766
1656000900000|2022-06-23 16:15:00|200332.5|200182.5|200166.7|200116.7|200353.3|200252.4|200153.5|200057.2|825
1656001200000|2022-06-23 16:20:00|200165.2|200115.2|199946|199796|200169.4|200119.4|199870|199770.6|891
1656001500000|2022-06-23 16:25:00|199936.6|199786.6|199930.5|199880.5|199978.4|199884.3|199830.5|199729.1|870
1656001800000|2022-06-23 16:30:00|199930.1|199880.1|199988.4|199838.4|200018.1|199915.2|199907.3|199802.2|773
1656002100000|2022-06-23 16:35:00|199982.8|199832.8|199973.7|199823.7|200080.6|199939.4|199921.5|199813|865
1656002400000|2022-06-23 16:40:00|199974.2|199824.2|199937.4|199787.4|200006.9|199884.1|199862|199720.9|886
1656002700000|2022-06-23 16:45:00|199935.5|199785.5|200032.8|199882.8|200140.4|199990.4|199930.9|199780.9|842
1656003000000|2022-06-23 16:50:00|200031.3|199881.3|200026.5|199876.5|200094.7|199944.7|199974|199868.3|873
1656003300000|2022-06-23 16:55:00|200028.7|199878.7|200028.5|199878.5|200065.7|199935.5|199973.8|199831|803
1656003600000|2022-06-23 17:00:00|200029.3|199879.3|200211.5|200061.5|200232.2|200082.2|200027.4|199877.4|877
1656003900000|2022-06-23 17:05:00|200221.5|200071.5|200076|199926|200231.2|200095.5|199993.4|199875.3|862
1656004200000|2022-06-23 17:10:00|200077.6|199927.6|200022.7|199972.7|200090.1|199985.1|199996.8|199893.3|807
1656004500000|2022-06-23 17:15:00|200075.3|199925.3|200136.8|199986.8|200146.4|200004.8|200009.7|199902.8|824
1656004800000|2022-06-23 17:20:00|200143.6|199993.6|200226.6|200076.6|200287.4|200156.4|200089.2|199978.9|840
1656005100000|2022-06-23 17:25:00|200226.9|200076.9|200061.6|200011.6|200233|200136.9|200061.6|199958.8|862
1656005400000|2022-06-23 17:30:00|200063.7|200013.7|200168.6|200018.6|200180.4|200055|200021.8|199921.7|804
1656005700000|2022-06-23 17:35:00|200169.1|200019.1|200333.3|200183.3|200362.8|200212.8|200129.2|200003.9|830
1656006000000|2022-06-23 17:40:00|200333|200183|200482.1|200332.1|200483.7|200379.1|200279.9|200136.7|845
1656006300000|2022-06-23 17:45:00|200481.2|200331.2|200560.8|200410.8|200563.3|200413.3|200397.7|200298|778
1656006600000|2022-06-23 17:50:00|200560.3|200410.3|200488.3|200338.3|200602.8|200479.7|200432.4|200332.6|816
1656006900000|2022-06-23 17:55:00|200485.4|200335.4|200530.8|200220.8|200530.8|200359.4|200409.1|200186.3|790
1656007200000|2022-06-23 18:00:00|200530.4|200220.4|200486|200336|200754.9|200604.9|200418.6|200184.3|903
1656007500000|2022-06-23 18:05:00|200482.8|200332.8|200466.7|200316.7|200553.6|200403.6|200402.8|200252.8|737
1656007800000|2022-06-23 18:10:00|200467.1|200317.1|200240.7|200090.7|200471.7|200321.7|200186.5|200036.5|764
1656008100000|2022-06-23 18:15:00|200242.9|200092.9|200253.7|200103.7|200328.5|200178.5|200214.2|200064.2|717
1656008400000|2022-06-23 18:20:00|200251.9|200101.9|200228.5|200078.5|200424.7|200274.7|200208.1|200058.1|721
1656008700000|2022-06-23 18:25:00|200229.8|200079.8|200112.7|199962.7|200245.3|200095.3|200038.6|199888.6|737
1656009000000|2022-06-23 18:30:00|200109|199959|199956.8|199806.8|200158.5|200008.5|199911.2|199797.3|759
1656009300000|2022-06-23 18:35:00|199956.6|199806.6|200085.3|199935.3|200097.1|199947.1|199819.9|199718.1|772
1656009600000|2022-06-23 18:40:00|200085.6|199935.6|200080.3|199930.3|200119.2|200013.1|199987.9|199869.6|821
1656009900000|2022-06-23 18:45:00|200081.5|199931.5|200118.7|199968.7|200125.3|199994.1|200036.7|199886.7|597
1656010200000|2022-06-23 18:50:00|200120.6|199970.6|200060.9|199910.9|200191.8|200048.1|200051.8|199901.8|733
1656010500000|2022-06-23 18:55:00|200062.7|199912.7|200096.6|199946.6|200188.9|200078|200041.4|199908.6|795
1656010800000|2022-06-23 19:00:00|200096.8|199946.8|200122.5|199972.5|200169.8|200033.1|200068.8|199925.3|702
1656011100000|2022-06-23 19:05:00|200126.6|199976.6|200128.4|199978.4|200152.1|200031.5|200037.4|199935|666
1656011400000|2022-06-23 19:10:00|200125.6|199975.6|200260.4|200110.4|200262|200150.4|200078.7|199975.1|744
1656011700000|2022-06-23 19:15:00|200260.8|200110.8|200280.5|200130.5|200299.2|200194.3|200211.1|200106.9|711
1656012000000|2022-06-23 19:20:00|200279.2|200129.2|200314.4|200164.4|200328.1|200207.5|200232.6|200129.2|594
1656012300000|2022-06-23 19:25:00|200314.5|200164.5|200357.9|200207.9|200362.9|200263.8|200260.2|200159.8|662
1656012600000|2022-06-23 19:30:00|200358|200208|200347|200197|200377.3|200272.1|200291.4|200176|599
1656012900000|2022-06-23 19:35:00|200345.7|200195.7|200344.9|200194.9|200357.1|200207.1|200282.2|200132.2|669
1656013200000|2022-06-23 19:40:00|200344.2|200194.2|200207.2|200057.2|200344.2|200225.6|200093.8|199954.2|796
1656013500000|2022-06-23 19:45:00|200210.3|200060.3|200239|200089|200253.4|200103.4|200121.7|200014.7|662
1656013800000|2022-06-23 19:50:00|200231|200081|200373.6|200223.6|200374.6|200224.6|200159.2|200046.3|784
1656014100000|2022-06-23 19:55:00|200373.1|200223.1|200375.9|200225.9|200396.7|200283.7|200316.1|200166.1|660
1656014400000|2022-06-23 20:00:00|200373.8|200223.8|200326|200176|200398|200248|200297.6|200147.6|541
1656014700000|2022-06-23 20:05:00|200325.4|200175.4|200379.4|200229.4|200402.1|200252.1|200296.6|200146.6|432
1656015000000|2022-06-23 20:10:00|200379.5|200229.5|200382.4|200232.4|200403|200253|200375.9|200225.9|406
1656015300000|2022-06-23 20:15:00|200383.6|200233.6|200329.2|200179.2|200384.7|200234.7|200326.7|200176.7|377
1656015600000|2022-06-23 20:20:00|200330.4|200180.4|200321.4|200171.4|200393.5|200243.5|200319.1|200169.1|348
1656015900000|2022-06-23 20:25:00|200320.9|200170.9|200296.8|200146.8|200325.2|200201.6|200251.6|200102.4|374
1656016200000|2022-06-23 20:30:00|200297.5|200147.5|200305.4|200155.4|200318.6|200220.1|200250|200134.8|408
1656016500000|2022-06-23 20:35:00|200261.2|200211.2|200322|200172|200330.8|200212.2|200254|200147.5|317
1656016800000|2022-06-23 20:40:00|200321.6|200171.6|200318.3|200168.3|200349.6|200199.6|200304.6|200154.6|367
1656017100000|2022-06-23 20:45:00|200313.9|200163.9|200332.3|200182.3|200351|200201|200297.9|200147.9|308
1656017400000|2022-06-23 20:50:00|200329.8|200179.8|200252.2|200102.2|200342|200192|200230.6|200080.6|310
1656017700000|2022-06-23 20:55:00|200251.6|200101.6|200228.7|200078.7|200361|200131.8|200192|199951.3|509
1656018000000|2022-06-23 21:00:00|200238.1|200088.1|200241.9|199931.9|200288.4|200090.8|200170.4|199860.4|44
1656018300000|2022-06-23 21:05:00|200243.2|199933.2|200172.1|199914|200285.9|199991.8|200119|199836.5|132
1656018600000|2022-06-23 21:10:00|200150.3|199840.3|200191.8|199881.8|200265|199955|200144.7|199834.7|212
1656018900000|2022-06-23 21:15:00|200138.7|199828.7|200197.7|199917.9|200232.2|200011.4|200130|199820|184
1656019200000|2022-06-23 21:20:00|200186.4|199933.3|200167.7|199857.7|200211.8|199986.7|200128.6|199819.4|183
1656019500000|2022-06-23 21:25:00|200169.1|199859.1|200115.2|199965.2|200214.4|199988.7|200115.2|199819.4|106
1656019800000|2022-06-23 21:30:00|200208.4|199898.4|200206.3|199896.3|200258.7|199948.7|200175.8|199865.8|280
1656020100000|2022-06-23 21:35:00|200211.8|199901.8|200195.2|199885.2|200281.9|200029.2|200174.5|199865.7|142
1656020400000|2022-06-23 21:40:00|200181.1|199871.1|200179.7|199869.7|200268|200041.9|200139.9|199829.9|178
1656020700000|2022-06-23 21:45:00|200174.6|199864.6|200237|199927|200318.6|200024.5|200098.6|199788.6|167
1656021000000|2022-06-23 21:50:00|200187.9|199877.9|200182.5|199872.5|200363.3|200089.5|200112.3|199802.3|153
1656021300000|2022-06-23 21:55:00|200199.5|199889.5|200185.1|199875.1|200325.5|200020|200145.7|199835.7|248
1656021600000|2022-06-23 22:00:00|200210.2|199900.2|200228.7|200078.7|200411.8|200101.8|200169.7|199872.5|458
1656021900000|2022-06-23 22:05:00|200230.4|200080.4|200330.1|200051.6|200334|200129.7|200209.7|199995.7|365
1656022200000|2022-06-23 22:10:00|200337.3|200027.3|200284.3|200134.3|200337.3|200154.8|200237|200027.3|372
1656022500000|2022-06-23 22:15:00|200284.7|200134.7|200328.8|200178.8|200351.6|200201.6|200277.6|200127.6|312
1656022800000|2022-06-23 22:20:00|200327.3|200177.3|200307.7|200157.7|200343.7|200193.7|200304|200154|234
1656023100000|2022-06-23 22:25:00|200308.1|200158.1|200352.1|200202.1|200356.3|200206.3|200289|200139|273
1656023400000|2022-06-23 22:30:00|200353.6|200203.6|200415.1|200265.1|200418.1|200268.1|200345.1|200195.1|359
1656023700000|2022-06-23 22:35:00|200418.7|200268.7|200338.8|200188.8|200435.6|200285.6|200328|200178|254
1656024000000|2022-06-23 22:40:00|200340.6|200190.6|200286.7|200136.7|200342.6|200192.6|200251.2|200101.2|362
1656024300000|2022-06-23 22:45:00|200276.3|200126.3|200263.3|200113.3|200317.4|200167.4|200238.8|200088.8|347
1656024600000|2022-06-23 22:50:00|200261.8|200111.8|200244.9|200094.9|200265.8|200115.8|200236.8|200086.8|193
1656024900000|2022-06-23 22:55:00|200257|200107|200269.8|200119.8|200299.5|200149.5|200239.6|200089.6|211
1656025200000|2022-06-23 23:00:00|200269|200119|200260|200110|200295.3|200145.3|200229.6|200079.6|411
1656025500000|2022-06-23 23:05:00|200261.4|200111.4|200255|200105|200270.7|200120.7|200239.9|200089.9|304
1656025800000|2022-06-23 23:10:00|200259.5|200109.5|200250.3|200100.3|200259.5|200109.5|200239.8|200089.8|195
1656026100000|2022-06-23 23:15:00|200251.8|200101.8|200197.4|200047.4|200259.4|200109.4|200150.4|200000.4|307
1656026400000|2022-06-23 23:20:00|200194.9|200044.9|200192.8|200042.8|200207.1|200057.1|200177.4|200027.4|274
1656026700000|2022-06-23 23:25:00|200192.7|200042.7|200198.5|200048.5|200238.4|200088.4|200105|199955|355
1656027000000|2022-06-23 23:30:00|200213.3|200063.3|200247.5|200097.5|200261.6|200111.6|200202.9|200052.9|323
1656027300000|2022-06-23 23:35:00|200248.2|200098.2|200298.7|200148.7|200299.2|200149.2|200229.8|200079.8|289
1656027600000|2022-06-23 23:40:00|200292.8|200142.8|200302.6|200152.6|200316.7|200166.7|200278.5|200128.5|276
1656027900000|2022-06-23 23:45:00|200302|200152|200307|200157|200314|200164|200277|200127|335
1656028200000|2022-06-23 23:50:00|200305.1|200155.1|200322.7|200172.7|200339.8|200189.8|200296.4|200146.4|326
1656028500000|2022-06-23 23:55:00|200324.9|200174.9|200374.2|200224.2|200389.5|200239.5|200324.9|200174.9|360
1656028800000|2022-06-24 00:00:00|200377.1|200227.1|200292.4|200142.4|200405.4|200255.4|200256.2|200106.2|726
1656029100000|2022-06-24 00:05:00|200295|200145|200255.8|200105.8|200344.5|200194.5|200246.7|200096.7|559
1656029400000|2022-06-24 00:10:00|200254.3|200104.3|200394.5|200244.5|200396.7|200246.7|200220|200070|599
1656029700000|2022-06-24 00:15:00|200396.7|200246.7|200328.9|200178.9|200426|200276|200325.8|200175.8|677
1656030000000|2022-06-24 00:20:00|200328.6|200178.6|200228|200078|200328.6|200178.6|200213.6|200063.6|734
1656030300000|2022-06-24 00:25:00|200227.5|200077.5|200285.2|200135.2|200340.2|200190.2|200224|200074|649
1656030600000|2022-06-24 00:30:00|200285|200135|200363.3|200213.3|200382.6|200232.6|200265.5|200115.5|688
1656030900000|2022-06-24 00:35:00|200361.1|200211.1|200323.7|200173.7|200390|200240|200280|200130|562
1656031200000|2022-06-24 00:40:00|200322.1|200172.1|200240.4|200090.4|200323.3|200173.3|200217.7|200067.7|546
1656031500000|2022-06-24 00:45:00|200240.5|200090.5|200219.2|200069.2|200251.5|200101.5|200137.7|199987.7|551
1656031800000|2022-06-24 00:50:00|200219.3|200069.3|200286.7|200136.7|200356.8|200206.8|200200.6|200050.6|542
1656032100000|2022-06-24 00:55:00|200287.4|200137.4|200327.1|200177.1|200346.1|200196.1|200251.7|200101.7|610
1656032400000|2022-06-24 01:00:00|200327.7|200177.7|200329.1|200179.1|200383.9|200233.9|200322.8|200172.8|545
1656032700000|2022-06-24 01:05:00|200331.9|200181.9|200294|200144|200339.4|200189.4|200249.4|200099.4|537
1656033000000|2022-06-24 01:10:00|200294.4|200144.4|200164.1|200014.1|200301.1|200151.1|200132.4|199982.4|607
1656033300000|2022-06-24 01:15:00|200165.9|200015.9|200246.9|200096.9|200279.2|200129.2|200131.7|199981.7|525
1656033600000|2022-06-24 01:20:00|200247.5|200097.5|200156.4|200006.4|200252.4|200102.4|200129.7|199979.7|515
1656033900000|2022-06-24 01:25:00|200162.2|200012.2|200276.2|200126.2|200297.5|200147.5|200152.4|200002.4|520
1656034200000|2022-06-24 01:30:00|200276.9|200126.9|200173.6|200023.6|200322.2|200172.2|200173.6|200023.6|652
1656034500000|2022-06-24 01:35:00|200174.4|200024.4|200226.3|200076.3|200229.4|200079.4|200131|199981|604
1656034800000|2022-06-24 01:40:00|200226.4|200076.4|200171.1|200021.1|200226.5|200076.5|200149.4|199999.4|663
1656035100000|2022-06-24 01:45:00|200170.9|200020.9|200128.4|199978.4|200186.3|200036.3|200091.9|199941.9|706
1656035400000|2022-06-24 01:50:00|200134.6|199984.6|200144.5|199994.5|200154.6|200004.6|200100.3|199950.3|664
1656035700000|2022-06-24 01:55:00|200136.1|199986.1|200186.9|200036.9|200205.7|200055.7|200136.1|199986.1|615
1656036000000|2022-06-24 02:00:00|200188.3|200038.3|200214.4|200064.4|200215.4|200065.4|200175.2|200025.2|454
1656036300000|2022-06-24 02:05:00|200213.9|200063.9|200136.2|199986.2|200217.6|200067.6|200133.5|199983.5|443
1656036600000|2022-06-24 02:10:00|200134.7|199984.7|200107.4|199957.4|200152.9|200002.9|200098.4|199948.4|551
1656036900000|2022-06-24 02:15:00|200107.8|199957.8|199992.7|199842.7|200138.5|199988.5|199992.7|199842.7|525
1656037200000|2022-06-24 02:20:00|199993.1|199843.1|200802.3|200652.3|200802.3|200652.3|199991.3|199841.3|803
1656037500000|2022-06-24 02:25:00|200807.6|200657.6|200646.3|200496.3|200972|200822|200627.4|200477.4|632
1656037800000|2022-06-24 02:30:00|200645.9|200495.9|200543|200393|200662.4|200512.4|200506.8|200356.8|467
1656038100000|2022-06-24 02:35:00|200542.7|200392.7|200617|200467|200645.8|200495.8|200499|200349|545
1656038400000|2022-06-24 02:40:00|200614.6|200464.6|200556.8|200406.8|200645.3|200495.3|200546.6|200396.6|613
1656038700000|2022-06-24 02:45:00|200553.2|200403.2|200402.4|200252.4|200555.1|200405.1|200377.8|200227.8|605
1656039000000|2022-06-24 02:50:00|200401|200251|200370.4|200220.4|200417.6|200267.6|200299.8|200149.8|479
1656039300000|2022-06-24 02:55:00|200370.9|200220.9|200451.9|200301.9|200500.7|200350.7|200367.7|200217.7|463
1656039600000|2022-06-24 03:00:00|200452.8|200302.8|200549.2|200399.2|200578.3|200428.3|200444.1|200294.1|454
1656039900000|2022-06-24 03:05:00|200549.4|200399.4|200471.1|200321.1|200571.2|200421.2|200407.7|200257.7|480
1656040200000|2022-06-24 03:10:00|200470.3|200320.3|200488.2|200338.2|200507.7|200357.7|200434.3|200284.3|473
1656040500000|2022-06-24 03:15:00|200490|200340|200444.5|200294.5|200493.6|200343.6|200421.9|200271.9|440
1656040800000|2022-06-24 03:20:00|200444.4|200294.4|200428.4|200278.4|200455.5|200305.5|200413.6|200263.6|464
1656041100000|2022-06-24 03:25:00|200429.6|200279.6|200480.8|200330.8|200527.5|200377.5|200426|200276|549
1656041400000|2022-06-24 03:30:00|200482.9|200332.9|200488.3|200338.3|200495.1|200345.1|200472.3|200322.3|419
1656041700000|2022-06-24 03:35:00|200487.3|200337.3|200452.5|200302.5|200489.4|200339.4|200433.5|200283.5|402
1656042000000|2022-06-24 03:40:00|200453.5|200303.5|200434.8|200284.8|200466|200316|200427.9|200277.9|353
1656042300000|2022-06-24 03:45:00|200435.2|200285.2|200447.1|200297.1|200470|200320|200432.8|200282.8|402
1656042600000|2022-06-24 03:50:00|200446.9|200296.9|200442|200292|200455.8|200305.8|200422.6|200272.6|345
1656042900000|2022-06-24 03:55:00|200439.3|200289.3|200443.8|200293.8|200462.8|200312.8|200429.7|200279.7|342
1656043200000|2022-06-24 04:00:00|200449|200299|200403|200253|200465.5|200315.5|200389.3|200239.3|546
1656043500000|2022-06-24 04:05:00|200400.5|200250.5|200427.8|200277.8|200454.8|200304.8|200392.2|200242.2|469
1656043800000|2022-06-24 04:10:00|200426.5|200276.5|200384.2|200234.2|200438.5|200288.5|200352|200202|417
1656044100000|2022-06-24 04:15:00|200386.7|200236.7|200307.8|200157.8|200388.4|200238.4|200249.5|200099.5|469
1656044400000|2022-06-24 04:20:00|200305.8|200155.8|200237.6|200087.6|200357.8|200207.8|200224.1|200074.1|472
1656044700000|2022-06-24 04:25:00|200232.4|200082.4|200246.5|200096.5|200285.8|200135.8|200232.4|200082.4|464
1656045000000|2022-06-24 04:30:00|200249.9|200099.9|200260|200110|200288.8|200138.8|200230|200080|436
1656045300000|2022-06-24 04:35:00|200263.3|200113.3|200316.8|200166.8|200324.2|200174.2|200235|200085|382
1656045600000|2022-06-24 04:40:00|200316.5|200166.5|200275.1|200125.1|200322.6|200172.6|200263|200113|399
1656045900000|2022-06-24 04:45:00|200274.6|200124.6|200308.1|200158.1|200324.2|200174.2|200262.2|200112.2|413
1656046200000|2022-06-24 04:50:00|200305.3|200155.3|200261.4|200111.4|200328.7|200178.7|200250.3|200100.3|431
1656046500000|2022-06-24 04:55:00|200262.1|200112.1|200209|200059|200273.1|200123.1|200152.1|200002.1|428
1656046800000|2022-06-24 05:00:00|200209.6|200059.6|200231.1|200081.1|200241.9|200091.9|200178.7|200028.7|506
1656047100000|2022-06-24 05:05:00|200227.4|200077.4|200262.6|200112.6|200277.7|200127.7|200177.3|200027.3|488
1656047400000|2022-06-24 05:10:00|200261.2|200111.2|200290.6|200140.6|200299.4|200149.4|200218|200068|521
1656047700000|2022-06-24 05:15:00|200292.6|200142.6|200288.6|200138.6|200308.3|200158.3|200263.1|200113.1|399
1656048000000|2022-06-24 05:20:00|200288.8|200138.8|200234.6|200084.6|200298.7|200148.7|200211.3|200061.3|355
1656048300000|2022-06-24 05:25:00|200229.6|200079.6|200112.9|199962.9|200250.1|200100.1|200110.2|199960.2|401
1656048600000|2022-06-24 05:30:00|200116.6|199966.6|200113.2|199963.2|200122.3|199972.3|200016.7|199866.7|421
1656048900000|2022-06-24 05:35:00|200113.4|199963.4|199952.8|199802.8|200118.7|199968.7|199947.7|199797.7|418
1656049200000|2022-06-24 05:40:00|199952.3|199802.3|199946.3|199796.3|199992.8|199842.8|199914|199764|436
1656049500000|2022-06-24 05:45:00|199945.2|199795.2|200003.6|199853.6|200005.1|199855.1|199932.2|199782.2|472
1656049800000|2022-06-24 05:50:00|200000.5|199850.5|199989.9|199839.9|200028.5|199878.5|199986.8|199836.8|445
1656050100000|2022-06-24 05:55:00|199992|199842|200016.7|199866.7|200036.4|199886.4|199971.8|199821.8|532
1656050400000|2022-06-24 06:00:00|200018.5|199868.5|200044.6|199894.6|200165.8|200015.8|200018.5|199868.5|673
1656050700000|2022-06-24 06:05:00|200031.9|199881.9|200106.9|199956.9|200117|199967|200025.4|199875.4|639
1656051000000|2022-06-24 06:10:00|200110.9|199960.9|200041.2|199891.2|200118.9|199968.9|200020.1|199870.1|477
1656051300000|2022-06-24 06:15:00|200041.5|199891.5|200056.9|199906.9|200140.1|199990.1|200012.3|199862.3|564
1656051600000|2022-06-24 06:20:00|200057.2|199907.2|200086.1|199936.1|200102.5|199952.5|200022|199872|542
1656051900000|2022-06-24 06:25:00|200086.9|199936.9|200104.8|199954.8|200147.3|199997.3|200049.6|199899.6|540
1656052200000|2022-06-24 06:30:00|200104.9|199954.9|200212.2|200062.2|200241.1|200091.1|200087.6|199937.6|721
1656052500000|2022-06-24 06:35:00|200211.7|200061.7|200094.2|199944.2|200214.6|200064.6|200092.7|199942.7|639
1656052800000|2022-06-24 06:40:00|200085.1|199935.1|200079.6|199929.6|200105.9|199955.9|200053.7|199903.7|665
1656053100000|2022-06-24 06:45:00|200079.4|199929.4|200106.8|199956.8|200124|199974|200025.1|199875.1|613
1656053400000|2022-06-24 06:50:00|200105.2|199955.2|200051.8|199901.8|200119.3|199969.3|200015.2|199865.2|750
1656053700000|2022-06-24 06:55:00|200052.7|199902.7|200035.5|199885.5|200194.3|200044.3|200035.4|199885.4|656
1656054000000|2022-06-24 07:00:00|200033.8|199883.8|200120.7|199970.7|200137.1|199987.1|200010.7|199860.7|722
1656054300000|2022-06-24 07:05:00|200119.8|199969.8|199993.5|199843.5|200204.9|200054.9|199979.2|199829.2|694
1656054600000|2022-06-24 07:10:00|199988.3|199838.3|200072.3|199922.3|200091.2|199941.2|199966.8|199816.8|660
1656054900000|2022-06-24 07:15:00|200078|199928|200122|199972|200194|200044|200022|199872|708
1656055200000|2022-06-24 07:20:00|200123.7|199973.7|200193.1|200043.1|200227.4|200077.4|200121.4|199971.4|686
1656055500000|2022-06-24 07:25:00|200193.5|200043.5|200068.3|199918.3|200205|200055|200057.9|199907.9|658
1656055800000|2022-06-24 07:30:00|200067.9|199917.9|200135.7|199985.7|200146.9|199996.9|200054.9|199904.9|630
1656056100000|2022-06-24 07:35:00|200135.2|199985.2|200021.9|199871.9|200147.8|199997.8|199971.6|199821.6|683
1656056400000|2022-06-24 07:40:00|200019.4|199869.4|199948.5|199798.5|200055.6|199905.6|199940.9|199790.9|652
1656056700000|2022-06-24 07:45:00|199948|199798|200029.3|199879.3|200054.1|199904.1|199947.7|199797.7|600
1656057000000|2022-06-24 07:50:00|200029.8|199879.8|199843.6|199693.6|200036.1|199886.1|199812.6|199662.6|585
1656057300000|2022-06-24 07:55:00|199846|199696|199891.8|199741.8|199934.3|199784.3|199838.3|199688.3|605
1656057600000|2022-06-24 08:00:00|199888.4|199738.4|199853.6|199703.6|199908.9|199758.9|199794.3|199644.3|704
1656057900000|2022-06-24 08:05:00|199852.3|199702.3|199911.4|199761.4|199916|199766|199828.1|199678.1|629
1656058200000|2022-06-24 08:10:00|199912.2|199762.2|199964.1|199814.1|199964.1|199814.1|199888.3|199738.3|618
1656058500000|2022-06-24 08:15:00|199963.1|199813.1|199918.3|199768.3|200002.5|199852.5|199896.1|199746.1|638
1656058800000|2022-06-24 08:20:00|199914.3|199764.3|200037.1|199887.1|200048.1|199898.1|199899.5|199749.5|618
1656059100000|2022-06-24 08:25:00|200037.6|199887.6|199951.2|199801.2|200067.3|199960.9|199944.1|199794.1|627
1656059400000|2022-06-24 08:30:00|199951.4|199801.4|199781.6|199631.6|199956.5|199829.2|199753.7|199603.7|641
1656059700000|2022-06-24 08:35:00|199781.3|199631.3|199728.3|199578.3|199826.6|199676.6|199702.7|199552.7|597
1656060000000|2022-06-24 08:40:00|199729.2|199579.2|199683.2|199533.2|199748.6|199598.6|199667|199517|595
1656060300000|2022-06-24 08:45:00|199684.6|199534.6|199686.4|199536.4|199739.5|199589.5|199670.3|199520.3|557
1656060600000|2022-06-24 08:50:00|199686|199536|199700|199550|199772.2|199622.2|199679.9|199529.9|634
1656060900000|2022-06-24 08:55:00|199700.6|199550.6|199737.4|199587.4|199741.8|199591.8|199668.6|199518.6|604
1656061200000|2022-06-24 09:00:00|199735.6|199585.6|199752.7|199602.7|199783.5|199633.5|199726.5|199576.5|714
1656061500000|2022-06-24 09:05:00|199752.9|199602.9|199838.1|199688.1|199892.8|199742.8|199752.9|199602.9|546
1656061800000|2022-06-24 09:10:00|199838|199688|199821.8|199671.8|199864.3|199714.3|199806.6|199656.6|506
1656062100000|2022-06-24 09:15:00|199820.3|199670.3|199813.7|199663.7|199851.3|199701.3|199808.2|199658.2|486
1656062400000|2022-06-24 09:20:00|199818.6|199668.6|199836|199686|199843.9|199708.7|199758.3|199654|493
1656062700000|2022-06-24 09:25:00|199836.5|199686.5|199813.8|199663.8|199853.6|199703.6|199805.9|199655.9|542
1656063000000|2022-06-24 09:30:00|199821.6|199671.6|199830.2|199680.2|199850.6|199700.6|199792.7|199642.7|556
1656063300000|2022-06-24 09:35:00|199832.6|199682.6|199928.4|199778.4|199928.5|199778.5|199811.1|199661.1|472
1656063600000|2022-06-24 09:40:00|199929.3|199779.3|199840.9|199690.9|199929.9|199779.9|199836.7|199686.7|414
1656063900000|2022-06-24 09:45:00|199839.4|199689.4|199831|199681|199847.7|199697.7|199792|199642|537
1656064200000|2022-06-24 09:50:00|199833.3|199683.3|199927.3|199777.3|199998.4|199848.4|199827.5|199677.5|534
1656064500000|2022-06-24 09:55:00|199927.2|199777.2|199818.9|199668.9|199938.3|199788.3|199807.6|199657.6|485
1656064800000|2022-06-24 10:00:00|199819.1|199669.1|199836.1|199686.1|199862.8|199712.8|199797.5|199647.5|679
1656065100000|2022-06-24 10:05:00|199836|199686|199936.1|199786.1|199984|199834|199834|199684|554
1656065400000|2022-06-24 10:10:00|199935.7|199785.7|199876.5|199726.5|199949.3|199799.3|199867.3|199717.3|515
1656065700000|2022-06-24 10:15:00|199881.4|199731.4|199869.5|199719.5|199890.4|199740.4|199841.8|199691.8|540
1656066000000|2022-06-24 10:20:00|199869.3|199719.3|199979.9|199829.9|199981.3|199831.3|199836.9|199686.9|570
1656066300000|2022-06-24 10:25:00|199980.3|199830.3|199906.2|199756.2|200014.1|199864.1|199880.9|199730.9|574
1656066600000|2022-06-24 10:30:00|199908.1|199758.1|199893.7|199743.7|199985.5|199835.5|199892.8|199742.8|555
1656066900000|2022-06-24 10:35:00|199894.3|199744.3|199875.3|199725.3|199900.6|199750.6|199865.5|199715.5|666
1656067200000|2022-06-24 10:40:00|199874.2|199724.2|199876.3|199726.3|199942.5|199792.5|199874.2|199724.2|569
1656067500000|2022-06-24 10:45:00|199878.6|199728.6|199883.2|199733.2|199898.5|199748.5|199865.9|199715.9|465
1656067800000|2022-06-24 10:50:00|199881.5|199731.5|199803.3|199653.3|199881.5|199731.5|199799.3|199649.3|442
1656068100000|2022-06-24 10:55:00|199802|199652|199681.9|199531.9|199804.8|199654.8|199668.8|199518.8|543
1656068400000|2022-06-24 11:00:00|199678.3|199528.3|199689.1|199539.1|199703.2|199553.2|199671.2|199521.2|591
1656068700000|2022-06-24 11:05:00|199688|199538|199691.7|199541.7|199712.1|199607|199644.2|199532.7|549
1656069000000|2022-06-24 11:10:00|199694.7|199544.7|199721.6|199571.6|199791.2|199641.2|199681.2|199531.2|618
1656069300000|2022-06-24 11:15:00|199721.4|199571.4|199691.8|199541.8|199754.4|199604.4|199687.2|199537.2|526
1656069600000|2022-06-24 11:20:00|199691.7|199541.7|199721.9|199571.9|199733|199592.1|199642.1|199538.2|539
1656069900000|2022-06-24 11:25:00|199722.9|199572.9|199725.3|199575.3|199772.1|199622.1|199713|199563|519
1656070200000|2022-06-24 11:30:00|199722.9|199572.9|199668.1|199518.1|199738.8|199634|199615.2|199514.4|602
1656070500000|2022-06-24 11:35:00|199671.2|199521.2|199576|199526|199673.8|199551.7|199571.2|199470.5|613
1656070800000|2022-06-24 11:40:00|199577|199527|199613.6|199463.6|199706.2|199610.5|199561.4|199458.7|689
1656071100000|2022-06-24 11:45:00|199613.3|199463.3|199622|199472|199656.9|199559.5|199523.1|199397.5|768
1656071400000|2022-06-24 11:50:00|199621.6|199471.6|199683.2|199533.2|199789.6|199666|199562.1|199466.1|775
1656071700000|2022-06-24 11:55:00|199683.1|199533.1|199547.8|199497.8|199709.6|199567.9|199542.6|199444.2|665
1656072000000|2022-06-24 12:00:00|199591.6|199441.6|199587|199437|199636.2|199539.2|199510.3|199403.9|873
1656072300000|2022-06-24 12:05:00|199586.9|199436.9|199513|199363|199634.7|199536|199461.1|199355|794
1656072600000|2022-06-24 12:10:00|199512.4|199362.4|199527.9|199377.9|199575.6|199456.1|199437.6|199318|781
1656072900000|2022-06-24 12:15:00|199527.6|199377.6|199480.4|199330.4|199576.2|199430.8|199433.1|199309.2|739
1656073200000|2022-06-24 12:20:00|199482.7|199332.7|199377.2|199227.2|199540.3|199416|199361.9|199227.2|887
1656073500000|2022-06-24 12:25:00|199375.3|199225.3|199296.9|199146.9|199395.5|199245.5|199247.1|199097.5|851
1656073800000|2022-06-24 12:30:00|199296.3|199146.3|199245.2|199095.2|199343.5|199236.2|199163|199027|861
1656074100000|2022-06-24 12:35:00|199244.2|199094.2|199213.7|199063.7|199256.8|199158|199134.4|199028.7|809
1656074400000|2022-06-24 12:40:00|199213.8|199063.8|199083.5|198933.5|199224.8|199078.5|199020.4|198918.6|835
1656074700000|2022-06-24 12:45:00|199079.7|198929.7|199074.4|198924.4|199138|199022.7|199025.8|198913.3|829
1656075000000|2022-06-24 12:50:00|199072.2|198922.2|199135.7|198985.7|199138.4|199035.1|199029|198920|936
1656075300000|2022-06-24 12:55:00|199134.7|198984.7|199257.5|199107.5|199285.1|199180.1|199040.9|198938.7|876
1656075600000|2022-06-24 13:00:00|199256.7|199106.7|199264.1|199114.1|199326.8|199225.8|199171.3|199060.2|903
1656075900000|2022-06-24 13:05:00|199262.6|199112.6|199140|198990|199266.6|199162.4|199081.3|198982.8|816
1656076200000|2022-06-24 13:10:00|199140.4|198990.4|199170.7|199020.7|199189.1|199086.7|199036.7|198924.9|858
1656076500000|2022-06-24 13:15:00|199168.1|199018.1|199106.8|198956.8|199197.2|199090.4|199051.4|198956.8|740
1656076800000|2022-06-24 13:20:00|199107.9|198957.9|199080.2|199030.2|199148.9|199045.4|199052.4|198928.6|828
1656077100000|2022-06-24 13:25:00|199130.6|198980.6|199064.9|199014.9|199200.4|199105.4|199049.5|198948|822
1656077400000|2022-06-24 13:30:00|199061.2|199011.2|199091.5|198941.5|199135.4|199049.4|199029.8|198938.7|1020
1656077700000|2022-06-24 13:35:00|199091.6|198941.6|199295.2|199145.2|199304.5|199198.4|199020.5|198922.4|986
1656078000000|2022-06-24 13:40:00|199296.3|199146.3|199358.2|199208.2|199418.6|199268.6|199232.4|199100.7|996
1656078300000|2022-06-24 13:45:00|199359.2|199209.2|199321.8|199171.8|199425.1|199312.7|199239.6|199128.9|1030
1656078600000|2022-06-24 13:50:00|199311.9|199161.9|199348.6|199198.6|199395.2|199290.5|199255.2|199150.2|952
1656078900000|2022-06-24 13:55:00|199351.2|199201.2|199474|199324|199478.1|199338.3|199300.9|199196.6|898
1656079200000|2022-06-24 14:00:00|199436.8|199286.8|198844.3|198694.3|199436.8|199286.8|198792.7|198642.7|1135
1656079500000|2022-06-24 14:05:00|198854.7|198704.7|198823.5|198673.5|198960.4|198841.5|198768.7|198642.1|1111
1656079800000|2022-06-24 14:10:00|198829.8|198679.8|198799.4|198649.4|199039.2|198908.9|198674.5|198524.5|1121
1656080100000|2022-06-24 14:15:00|198796.5|198646.5|198565|198415|198854.1|198722.1|198565|198415|1076
1656080400000|2022-06-24 14:20:00|198561.4|198411.4|198367|198217|198576.5|198461.7|198313.6|198211.2|1046
1656080700000|2022-06-24 14:25:00|198362.6|198212.6|198556|198406|198578|198467.3|198289.1|198189.9|981
1656081000000|2022-06-24 14:30:00|198560|198410|198810.6|198660.6|198810.6|198683.9|198525.1|198407|1019
1656081300000|2022-06-24 14:35:00|198808.2|198658.2|198852|198702|198855.7|198765.1|198693|198579|1011
1656081600000|2022-06-24 14:40:00|198852.3|198702.3|198959.6|198809.6|198983.1|198884.4|198805.2|198700.6|1031
1656081900000|2022-06-24 14:45:00|198950.7|198800.7|199126.3|198976.3|199158.4|199040.9|198856.5|198755.3|1060
1656082200000|2022-06-24 14:50:00|199126.2|198976.2|199195.2|199045.2|199233.2|199131.6|199048.9|198906.2|1089
1656082500000|2022-06-24 14:55:00|199192.4|199042.4|199121.6|199071.6|199307.9|199173|199076.9|198959.3|1033
1656082800000|2022-06-24 15:00:00|199120|199070|198970.8|198820.8|199219.1|199115|198913.1|198797|1008
1656083100000|2022-06-24 15:05:00|198981.9|198831.9|198958.5|198808.5|198992.8|198895.7|198855.8|198753.4|919
1656083400000|2022-06-24 15:10:00|198957.4|198807.4|199156.6|199006.6|199169.6|199047.7|198904.9|198793|938
1656083700000|2022-06-24 15:15:00|199157.1|199007.1|199059.7|198909.7|199248.2|199128.4|199018.2|198896.6|984
1656084000000|2022-06-24 15:20:00|199058.6|198908.6|199016.4|198866.4|199094.3|198963.7|198922.6|198822|872
1656084300000|2022-06-24 15:25:00|199016|198866|199083.1|198933.1|199104.2|198990.1|198973.1|198860.2|849
1656084600000|2022-06-24 15:30:00|199085.2|198935.2|199111.9|198961.9|199112.1|198998.4|198941.2|198838.7|854
1656084900000|2022-06-24 15:35:00|199110.9|198960.9|199019.8|198869.8|199149.2|199040.2|198959.8|198862.3|882
1656085200000|2022-06-24 15:40:00|199019.5|198869.5|198937.4|198887.4|199058.2|198960.2|198922.1|198817.9|827
1656085500000|2022-06-24 15:45:00|198938.8|198888.8|199006.9|198856.9|199041.9|198943.3|198845|198738.5|876
1656085800000|2022-06-24 15:50:00|199007.9|198857.9|199094.7|198944.7|199143.2|199020.9|198958.3|198853.3|820
1656086100000|2022-06-24 15:55:00|199094.5|198944.5|199168.5|199018.5|199180.2|199083.2|199079.3|198944.5|823
1656086400000|2022-06-24 16:00:00|199168.8|199018.8|199173.9|199023.9|199180.9|199079.4|199081|198966.5|807
1656086700000|2022-06-24 16:05:00|199176.6|199026.6|199128.4|198978.4|199176.6|199070.7|199035.5|198940.2|764
1656087000000|2022-06-24 16:10:00|199129.9|198979.9|199061.3|198911.3|199133.1|199018.6|198975.6|198868.7|759
1656087300000|2022-06-24 16:15:00|199056.4|198906.4|198994.9|198844.9|199057.7|198944.2|198917|198819.9|664
1656087600000|2022-06-24 16:20:00|198990.9|198840.9|198925.2|198875.2|199013.8|198916.5|198914|198822.3|737
1656087900000|2022-06-24 16:25:00|198925.6|198875.6|198946.9|198796.9|199039.7|198938.9|198895.6|198790.9|759
1656088200000|2022-06-24 16:30:00|198946.5|198796.5|198952.1|198802.1|198985.5|198883.6|198885.4|198783.1|708
1656088500000|2022-06-24 16:35:00|198951.8|198801.8|198855.6|198705.6|198961.8|198864.2|198803.5|198699|603
1656088800000|2022-06-24 16:40:00|198853.6|198703.6|198837.5|198687.5|198892.8|198791.9|198751.5|198648.3|628
1656089100000|2022-06-24 16:45:00|198836.6|198686.6|198789.4|198639.4|198907.8|198780|198729.6|198627.9|687
1656089400000|2022-06-24 16:50:00|198790.9|198640.9|198712.5|198562.5|198830.4|198726.7|198666|198561.4|711
1656089700000|2022-06-24 16:55:00|198709.3|198559.3|198644.9|198494.9|198726.5|198576.5|198571.1|198424.3|728
1656090000000|2022-06-24 17:00:00|198646.8|198496.8|198710.4|198560.4|198711.7|198561.7|198587.8|198455|690
1656090300000|2022-06-24 17:05:00|198709.1|198559.1|198745.2|198595.2|198747.7|198643.4|198650|198544.9|495
1656090600000|2022-06-24 17:10:00|198744|198594|198754.7|198604.7|198771.6|198645.7|198664.9|198553|466
1656090900000|2022-06-24 17:15:00|198756.5|198606.5|198784.7|198634.7|198824.9|198712.9|198713.3|198605.4|638
1656091200000|2022-06-24 17:20:00|198785.3|198635.3|198710|198560|198796.2|198688.2|198650.9|198529.1|622
1656091500000|2022-06-24 17:25:00|198710.6|198560.6|198795.3|198645.3|198797.8|198688.9|198706.5|198556.5|869
1656091800000|2022-06-24 17:30:00|198796.3|198646.3|198752.1|198602.1|198836.3|198723.1|198697.1|198592.7|635
1656092100000|2022-06-24 17:35:00|198754.3|198604.3|198742.6|198592.6|198805.3|198703.5|198696.9|198591|555
1656092400000|2022-06-24 17:40:00|198742.9|198592.9|198821.9|198671.9|198839|198716.5|198733.6|198592.9|593
1656092700000|2022-06-24 17:45:00|198822.3|198672.3|198992.8|198842.8|199006.3|198856.3|198821.2|198671.2|685
1656093000000|2022-06-24 17:50:00|198987.4|198837.4|199001.4|198851.4|199010.3|198902.2|198947.8|198800.2|502
1656093300000|2022-06-24 17:55:00|199001.5|198851.5|198871.9|198721.9|199001.5|198887.3|198825.9|198709.8|584
1656093600000|2022-06-24 18:00:00|198873.5|198723.5|198793.1|198643.1|198873.5|198723.5|198739.9|198631.3|568
1656093900000|2022-06-24 18:05:00|198793.2|198643.2|198837.6|198687.6|198847.4|198697.4|198706.9|198560.5|709
1656094200000|2022-06-24 18:10:00|198838.9|198688.9|198756.6|198606.6|198838.9|198688.9|198697.3|198583.5|548
1656094500000|2022-06-24 18:15:00|198756.9|198606.9|198813.6|198663.6|198838.7|198719.5|198703.4|198594.7|670
1656094800000|2022-06-24 18:20:00|198811.9|198661.9|198744.3|198594.3|198928|198778|198742.9|198592.9|657
1656095100000|2022-06-24 18:25:00|198743.8|198593.8|198763.9|198613.9|198782.9|198662.3|198686.9|198550.4|658
1656095400000|2022-06-24 18:30:00|198764.9|198614.9|198794.1|198644.1|198831.2|198681.2|198729|198579|573
1656095700000|2022-06-24 18:35:00|198795|198645|198860.9|198710.9|198862.4|198712.4|198739.7|198589.7|672
1656096000000|2022-06-24 18:40:00|198859.5|198709.5|198747.4|198597.4|198861.8|198711.8|198700.1|198584.6|685
1656096300000|2022-06-24 18:45:00|198745.6|198595.6|198774.4|198624.4|198792.9|198650.5|198700.5|198589.2|672
1656096600000|2022-06-24 18:50:00|198774.2|198624.2|198796.5|198646.5|198829.8|198687.4|198724.9|198614.7|558
1656096900000|2022-06-24 18:55:00|198795.7|198645.7|198835.9|198685.9|198882.1|198732.1|198736.9|198626.5|643
1656097200000|2022-06-24 19:00:00|198833.6|198683.6|198870|198720|198918.6|198772.2|198820.9|198683.5|682
1656097500000|2022-06-24 19:05:00|198874.6|198724.6|198876.9|198726.9|198882.3|198732.3|198857.9|198707.9|424
1656097800000|2022-06-24 19:10:00|198877.8|198727.8|198787.3|198637.3|198893.7|198743.7|198760.8|198610.8|595
1656098100000|2022-06-24 19:15:00|198785|198635|198777.3|198627.3|198793.7|198645|198689.2|198581.3|468
1656098400000|2022-06-24 19:20:00|198777.6|198627.6|198829.6|198679.6|198840.4|198690.4|198762.8|198612.8|445
1656098700000|2022-06-24 19:25:00|198830.3|198680.3|198813.7|198663.7|198892.4|198742.4|198811.7|198661.7|659
1656099000000|2022-06-24 19:30:00|198820.6|198670.6|198866.8|198716.8|198874|198724|198777.8|198627.8|542
1656099300000|2022-06-24 19:35:00|198867|198717|198820.9|198670.9|198873.1|198723.1|198812.3|198662.3|616
1656099600000|2022-06-24 19:40:00|198818.2|198668.2|198743.2|198593.2|198824.2|198674.2|198740.4|198590.4|496
1656099900000|2022-06-24 19:45:00|198743.1|198593.1|198793.5|198643.5|198808.9|198712.5|198739.5|198589.5|461
1656100200000|2022-06-24 19:50:00|198792.4|198642.4|198639.4|198489.4|198792.4|198642.4|198605.4|198484.8|575
1656100500000|2022-06-24 19:55:00|198639.5|198489.5|198582.8|198432.8|198675|198525|198539.5|198389.5|615
1656100800000|2022-06-24 20:00:00|198577.3|198427.3|198664.1|198514.1|198672.4|198522.4|198564.1|198414.1|628
1656101100000|2022-06-24 20:05:00|198660.2|198510.2|198694.7|198544.7|198701.7|198551.7|198617.8|198467.8|469
1656101400000|2022-06-24 20:10:00|198695.1|198545.1|198697.9|198547.9|198717.7|198567.7|198661.8|198511.8|628
1656101700000|2022-06-24 20:15:00|198697.6|198547.6|198644.7|198494.7|198701.4|198551.4|198642.2|198492.2|606
1656102000000|2022-06-24 20:20:00|198629.7|198479.7|198620|198470|198642.7|198492.7|198599.8|198449.8|499
1656102300000|2022-06-24 20:25:00|198624.9|198474.9|198770|198620|198799|198649|198609.1|198459.1|499
1656102600000|2022-06-24 20:30:00|198769.6|198619.6|198720.8|198570.8|198821.6|198671.6|198704.9|198554.9|633
1656102900000|2022-06-24 20:35:00|198722.4|198572.4|198876.8|198726.8|198908.7|198758.7|198706.8|198556.8|438
1656103200000|2022-06-24 20:40:00|198877.5|198727.5|198841|198691|198906.7|198756.7|198833|198683|312
1656103500000|2022-06-24 20:45:00|198833|198683|198934.5|198624.5|198957.4|198727.1|198825.6|198602.2|401
1656103800000|2022-06-24 20:50:00|198933.1|198623.1|198686.8|198536.8|198935.5|198666.5|198675.1|198423.3|339
1656104100000|2022-06-24 20:55:00|198686|198536|198826.3|198516.3|198830.5|198583.2|198669.6|198401.8|179
1656273600000|2022-06-26 20:00:00|198823.7|198468.7|198910.5|198555.5|198910.5|198555.5|198823.7|198468.7|3
1656274500000|2022-06-26 20:15:00|198824.6|198469.6|198824.6|198469.6|198824.6|198469.6|198824.6|198469.6|1
1656275100000|2022-06-26 20:25:00|198910.5|198555.5|198910.5|198555.5|198910.5|198555.5|198910.5|198555.5|1
1656275400000|2022-06-26 20:30:00|199032.5|198677.5|198913|198553|199032.5|198677.5|198913|198553|2
1656276000000|2022-06-26 20:40:00|198827.1|198467.1|198827.1|198467.1|198827.1|198467.1|198827.1|198467.1|1
1656276300000|2022-06-26 20:45:00|198913|198553|198913|198553|198913|198553|198913|198553|1
1656276600000|2022-06-26 20:50:00|198827.1|198467.1|198827.1|198467.1|198827.1|198467.1|198827.1|198467.1|1
1656276900000|2022-06-26 20:55:00|199030|198670|199030|198670|199030|198670|199030|198670|1
1656277200000|2022-06-26 21:00:00|198827.1|198467.1|199155|198795|199155|198795|198823.2|198463.2|8
1656277500000|2022-06-26 21:05:00|198823.2|198463.2|198825.7|198465.7|199157.1|198797.1|198823.2|198463.2|13
1656277800000|2022-06-26 21:10:00|199024.5|198664.5|199122.8|198762.8|199157.1|198797.1|198825.7|198465.7|175
1656278100000|2022-06-26 21:15:00|199105.8|198745.8|198977.2|198617.2|199140|198780|198825.7|198465.7|65
1656278400000|2022-06-26 21:20:00|199035|198675|199134.3|198774.3|199134.3|198774.3|198825.7|198465.7|38
1656278700000|2022-06-26 21:25:00|199105.8|198745.8|199041.6|198681.6|199129.3|198769.3|198904.2|198544.2|119
1656279000000|2022-06-26 21:30:00|199046|198686|199014.1|198704.1|199132.1|198822.1|198830.5|198496.6|100
1656279300000|2022-06-26 21:35:00|199061.3|198751.3|199045.4|198735.4|199084|198774|198801.5|198491.5|92
1656279600000|2022-06-26 21:40:00|198886.7|198576.7|198932.6|198622.6|199094.8|198784.8|198801.5|198491.5|98
1656279900000|2022-06-26 21:45:00|198832.7|198522.7|199065.7|198755.7|199094.7|198784.7|198832.7|198522.7|163
1656280200000|2022-06-26 21:50:00|199041.4|198731.4|199023.7|198713.7|199099.5|198789.5|198911.9|198601.9|128
1656280500000|2022-06-26 21:55:00|199004.7|198694.7|199069.8|198759.8|199138.6|198828.6|198879.6|198569.6|84
1656280800000|2022-06-26 22:00:00|199067.6|198757.6|198910.6|198600.6|199067.6|198757.6|198824|198514|899
1656281100000|2022-06-26 22:05:00|198933.7|198623.7|198892.5|198613.8|198992.2|198714.2|198757.4|198573.7|494
1656281400000|2022-06-26 22:10:00|198909|198617.4|198776.1|198626.1|198928.3|198701.1|198741.6|198560.1|401
1656281700000|2022-06-26 22:15:00|198778|198628|198811.6|198661.6|198818.7|198668.7|198748.9|198598.9|355
1656282000000|2022-06-26 22:20:00|198812.5|198662.5|198805.1|198655.1|198865.5|198670|198756.8|198606.8|448
1656282300000|2022-06-26 22:25:00|198789|198639|198850.9|198700.9|198896.9|198713.7|198768.5|198618.5|375
1656282600000|2022-06-26 22:30:00|198845.1|198695.1|198814.6|198664.6|198890.6|198708.5|198802.1|198639.4|501
1656282900000|2022-06-26 22:35:00|198818|198668|198881.2|198731.2|198897|198747|198805.4|198655.4|378
1656283200000|2022-06-26 22:40:00|198882.5|198732.5|198841.4|198691.4|198894.2|198744.2|198811.2|198661.2|347
1656283500000|2022-06-26 22:45:00|198844.2|198694.2|198875.9|198725.9|198889.7|198739.7|198812.5|198662.5|459
1656283800000|2022-06-26 22:50:00|198872|198722|198844.4|198694.4|198875.4|198725.4|198825.3|198675.3|382
1656284100000|2022-06-26 22:55:00|198844.6|198694.6|198835|198685|198854.6|198704.6|198827.1|198677.1|373
1656284400000|2022-06-26 23:00:00|198836.1|198686.1|198818.4|198668.4|198842.7|198692.7|198794.5|198644.5|390
1656284700000|2022-06-26 23:05:00|198819.5|198669.5|198778.5|198628.5|198828.1|198678.1|198757.8|198607.8|387
1656285000000|2022-06-26 23:10:00|198779.7|198629.7|198801.4|198651.4|198812.9|198662.9|198769.9|198619.9|299
1656285300000|2022-06-26 23:15:00|198804.2|198654.2|198797.6|198647.6|198830.3|198680.3|198781|198631|284
1656285600000|2022-06-26 23:20:00|198796.2|198646.2|198795.6|198645.6|198812.3|198662.3|198783.1|198633.1|339
1656285900000|2022-06-26 23:25:00|198795.7|198645.7|198759.6|198609.6|198814.4|198664.4|198747.6|198597.6|444
1656286200000|2022-06-26 23:30:00|198761.4|198611.4|198800.2|198650.2|198805.8|198655.8|198709|198559|395
1656286500000|2022-06-26 23:35:00|198799.4|198649.4|198817.9|198667.9|198853.8|198703.8|198796.8|198646.8|298
1656286800000|2022-06-26 23:40:00|198817.5|198667.5|198841.7|198691.7|198883|198733|198815.3|198665.3|314
1656287100000|2022-06-26 23:45:00|198841.5|198691.5|198841.3|198691.3|198856.9|198706.9|198772.8|198622.8|447
1656287400000|2022-06-26 23:50:00|198841.6|198691.6|198963.4|198813.4|198968.5|198818.5|198831.6|198681.6|409
1656287700000|2022-06-26 23:55:00|198957|198807|199100.3|198950.3|199113.6|198963.6|198948.1|198798.1|396
1656288000000|2022-06-27 00:00:00|199099.8|198949.8|199201.1|199051.1|199210.7|199060.7|199020.5|198870.5|684
1656288300000|2022-06-27 00:05:00|199204.3|199054.3|199173.6|199023.6|199209.6|199059.6|199101.1|198951.1|531
1656288600000|2022-06-27 00:10:00|199168|199018|199200.2|199050.2|199222.7|199072.7|199159.7|199009.7|424
1656288900000|2022-06-27 00:15:00|199199.8|199049.8|199240|199090|199244.2|199094.2|199167.4|199017.4|459
1656289200000|2022-06-27 00:20:00|199239|199089|199137.2|198987.2|199244.8|199094.8|199128.7|198978.7|502
1656289500000|2022-06-27 00:25:00|199136.4|198986.4|199158.6|199008.6|199182.8|199032.8|199121.4|198971.4|652
1656289800000|2022-06-27 00:30:00|199157|199007|199133.1|198983.1|199191.5|199041.5|199124|198974|620
1656290100000|2022-06-27 00:35:00|199137.7|198987.7|199141.3|198991.3|199185.6|199035.6|199133.5|198983.5|690
1656290400000|2022-06-27 00:40:00|199142|198992|199237.9|199087.9|199241.8|199091.8|199112.6|198962.6|647
1656290700000|2022-06-27 00:45:00|199233.1|199083.1|199260.9|199110.9|199280|199130|199215.4|199065.4|635
1656291000000|2022-06-27 00:50:00|199259.3|199109.3|199338.8|199188.8|199381.5|199245|199220.1|199070.1|726
1656291300000|2022-06-27 00:55:00|199331.1|199181.1|199254.5|199104.5|199331.1|199181.1|199221|199071|625
1656291600000|2022-06-27 01:00:00|199255|199105|199237.2|199087.2|199281.6|199131.6|199220.4|199070.4|646
1656291900000|2022-06-27 01:05:00|199236.7|199086.7|199146.9|198996.9|199247.2|199097.2|199129.2|198979.2|555
1656292200000|2022-06-27 01:10:00|199147.2|198997.2|199234.4|199084.4|199242.6|199092.6|199138.5|198988.5|516
1656292500000|2022-06-27 01:15:00|199230.7|199080.7|199102.9|198952.9|199241.4|199091.4|199018.9|198868.9|601
1656292800000|2022-06-27 01:20:00|199104|198954|199122.4|198972.4|199174.4|199024.4|199090.1|198940.1|527
1656293100000|2022-06-27 01:25:00|199122.1|198972.1|199092.3|198942.3|199204.5|199054.5|199056.7|198906.7|536
1656293400000|2022-06-27 01:30:00|199093.4|198943.4|199072.8|198922.8|199116.5|198966.5|199064.9|198914.9|525
1656293700000|2022-06-27 01:35:00|199075.5|198925.5|199084.4|198934.4|199111.1|198961.1|199045.9|198895.9|502
1656294000000|2022-06-27 01:40:00|199086.4|198936.4|199122.7|198972.7|199143.4|198993.4|199082.5|198932.5|538
1656294300000|2022-06-27 01:45:00|199125.3|198975.3|199135.7|198985.7|199172.3|199022.3|199097.2|198947.2|528
1656294600000|2022-06-27 01:50:00|199135.8|198985.8|199051.3|198901.3|199171.4|199021.4|199047.2|198897.2|507
1656294900000|2022-06-27 01:55:00|199051|198901|199046.7|198896.7|199071.8|198921.8|199009.8|198859.8|549
1656295200000|2022-06-27 02:00:00|199046|198896|199100.6|198950.6|199110.9|198960.9|199038.6|198888.6|587
1656295500000|2022-06-27 02:05:00|199095.9|198945.9|199120.7|198970.7|199151.7|199001.7|199079.5|198929.5|554
1656295800000|2022-06-27 02:10:00|199121.4|198971.4|199102.5|198952.5|199147.8|198997.8|199088.5|198938.5|483
1656296100000|2022-06-27 02:15:00|199098.8|198948.8|199018.1|198868.1|199108.7|198958.7|199002.9|198852.9|547
1656296400000|2022-06-27 02:20:00|199014.1|198864.1|198961.9|198811.9|199037|198887|198947.5|198797.5|376
1656296700000|2022-06-27 02:25:00|198956.2|198806.2|198941.1|198791.1|198970|198820|198911.1|198761.1|391
1656297000000|2022-06-27 02:30:00|198949.8|198799.8|198728.1|198578.1|198957|198807|198647|198497|720
1656297300000|2022-06-27 02:35:00|198734|198584|198766|198616|198789.8|198639.8|198707.5|198557.5|658
1656297600000|2022-06-27 02:40:00|198766.4|198616.4|198805.3|198655.3|198853|198703|198763.6|198613.6|515
1656297900000|2022-06-27 02:45:00|198823|198673|198814.2|198664.2|198823|198673|198746.3|198596.3|582
1656298200000|2022-06-27 02:50:00|198814.7|198664.7|198751.4|198601.4|198824|198674|198735.8|198585.8|437
1656298500000|2022-06-27 02:55:00|198783.8|198633.8|198846.2|198696.2|198851.2|198701.2|198747.8|198597.8|472
1656298800000|2022-06-27 03:00:00|198834.8|198684.8|198825.7|198675.7|198909.4|198759.4|198821.9|198671.9|432
1656299100000|2022-06-27 03:05:00|198844.1|198694.1|198860.6|198710.6|198887.5|198737.5|198824.3|198674.3|447
1656299400000|2022-06-27 03:10:00|198865.7|198715.7|198889.5|198739.5|198917.9|198767.9|198841.5|198691.5|404
1656299700000|2022-06-27 03:15:00|198904|198754|198870|198720|198904|198754|198849.2|198699.2|333
1656300000000|2022-06-27 03:20:00|198875|198725|198888|198738|198903.3|198753.3|198863.8|198713.8|378
1656300300000|2022-06-27 03:25:00|198890.2|198740.2|198870.3|198720.3|198910.7|198760.7|198854.4|198704.4|370
1656300600000|2022-06-27 03:30:00|198869.8|198719.8|198793|198643|198871.1|198721.1|198771.3|198621.3|469
1656300900000|2022-06-27 03:35:00|198794|198644|198732.4|198582.4|198811.5|198661.5|198714.4|198564.4|332
1656301200000|2022-06-27 03:40:00|198728.3|198578.3|198723.4|198573.4|198746.9|198596.9|198710.1|198560.1|537
1656301500000|2022-06-27 03:45:00|198721|198571|198771.5|198621.5|198787.6|198637.6|198721|198571|600
1656301800000|2022-06-27 03:50:00|198773.4|198623.4|198713|198563|198781.9|198631.9|198703.2|198553.2|613
1656302100000|2022-06-27 03:55:00|198718.7|198568.7|198656.3|198506.3|198719|198569|198639|198489|541
1656302400000|2022-06-27 04:00:00|198657|198507|198651.3|198501.3|198708.5|198558.5|198604.8|198454.8|618
1656302700000|2022-06-27 04:05:00|198652.2|198502.2|198650|198500|198706.1|198556.1|198608|198458|501
1656303000000|2022-06-27 04:10:00|198652.2|198502.2|198640|198490|198675.7|198525.7|198620.6|198470.6|569
1656303300000|2022-06-27 04:15:00|198640.8|198490.8|198626.4|198476.4|198679.4|198529.4|198609.6|198459.6|541
1656303600000|2022-06-27 04:20:00|198621.2|198471.2|198611.9|198461.9|198654.7|198504.7|198595.3|198445.3|460
1656303900000|2022-06-27 04:25:00|198607.1|198457.1|198612.2|198462.2|198622|198472|198572.7|198422.7|367
1656304200000|2022-06-27 04:30:00|198610.7|198460.7|198609.2|198459.2|198656.6|198506.6|198590.2|198440.2|442
1656304500000|2022-06-27 04:35:00|198608|198458|198611.4|198461.4|198643.7|198493.7|198597|198447|473
1656304800000|2022-06-27 04:40:00|198612.1|198462.1|198605.8|198455.8|198628.2|198478.2|198578.9|198428.9|457
1656305100000|2022-06-27 04:45:00|198602.8|198452.8|198609.5|198459.5|198624|198474|198577.8|198427.8|446
1656305400000|2022-06-27 04:50:00|198610.4|198460.4|198604.6|198454.6|198625.3|198475.3|198581.7|198431.7|388
1656305700000|2022-06-27 04:55:00|198612.1|198462.1|198584.1|198434.1|198616.1|198466.1|198574|198424|419
1656306000000|2022-06-27 05:00:00|198584.8|198434.8|198582.2|198432.2|198608.7|198458.7|198573.9|198423.9|515
1656306300000|2022-06-27 05:05:00|198580.6|198430.6|198587.3|198437.3|198608.8|198458.8|198577|198427|594
1656306600000|2022-06-27 05:10:00|198583.2|198433.2|198583.7|198433.7|198605.2|198455.2|198577.7|198427.7|490
1656306900000|2022-06-27 05:15:00|198610|198460|198668.5|198518.5|198693.8|198543.8|198602.5|198452.5|580
1656307200000|2022-06-27 05:20:00|198663.8|198513.8|198618.4|198468.4|198665.6|198515.6|198573.4|198423.4|529
1656307500000|2022-06-27 05:25:00|198622.8|198472.8|198603.8|198453.8|198650.1|198500.1|198585.4|198435.4|485
1656307800000|2022-06-27 05:30:00|198603.5|198453.5|198659.1|198509.1|198662.1|198512.1|198603.2|198453.2|507
1656308100000|2022-06-27 05:35:00|198657.3|198507.3|198587.8|198437.8|198664.9|198514.9|198580|198430|452
1656308400000|2022-06-27 05:40:00|198588.2|198438.2|198602.2|198452.2|198607.3|198457.3|198576|198426|425
1656308700000|2022-06-27 05:45:00|198606|198456|198582.9|198432.9|198622.2|198472.2|198572.3|198422.3|477
1656309000000|2022-06-27 05:50:00|198586.9|198436.9|198593.9|198443.9|198609.8|198459.8|198575.9|198425.9|439
1656309300000|2022-06-27 05:55:00|198598|198448|198597|198447|198614.5|198464.5|198581.6|198431.6|408
1656309600000|2022-06-27 06:00:00|198594.6|198444.6|198612.8|198462.8|198619.5|198469.5|198578.7|198428.7|709
1656309900000|2022-06-27 06:05:00|198613.5|198463.5|198570.8|198420.8|198625.2|198475.2|198563.7|198413.7|655
1656310200000|2022-06-27 06:10:00|198571.5|198421.5|198623.6|198473.6|198624.2|198474.2|198544.3|198394.3|609
1656310500000|2022-06-27 06:15:00|198623.4|198473.4|198592.6|198442.6|198643.5|198493.5|198557.4|198407.4|556
1656310800000|2022-06-27 06:20:00|198595.4|198445.4|198658|198508|198665.3|198515.3|198580.4|198430.4|679
1656311100000|2022-06-27 06:25:00|198658.3|198508.3|198591.4|198441.4|198674.5|198524.5|198590.6|198440.6|730
1656311400000|2022-06-27 06:30:00|198592.9|198442.9|198556.3|198406.3|198606.2|198456.2|198537|198387|574
1656311700000|2022-06-27 06:35:00|198561.9|198411.9|198544.5|198394.5|198571.4|198421.4|198526.8|198376.8|568
1656312000000|2022-06-27 06:40:00|198543.8|198393.8|198583.1|198433.1|198652.1|198502.1|198539.9|198389.9|628
1656312300000|2022-06-27 06:45:00|198582.5|198432.5|198550|198400|198582.5|198432.5|198548.4|198398.4|654
1656312600000|2022-06-27 06:50:00|198549.1|198399.1|198557.1|198407.1|198619.2|198469.2|198495.9|198391.8|635
1656312900000|2022-06-27 06:55:00|198557|198407|198565.1|198415.1|198590.4|198440.4|198533.4|198383.4|671
1656313200000|2022-06-27 07:00:00|198564.3|198414.3|198432.8|198282.8|198607.5|198457.5|198404.1|198254.1|816
1656313500000|2022-06-27 07:05:00|198433.6|198283.6|198413.8|198263.8|198498.7|198348.7|198369.9|198219.9|852
1656313800000|2022-06-27 07:10:00|198414.4|198264.4|198516.4|198366.4|198537.1|198387.1|198403.5|198253.5|731
1656314100000|2022-06-27 07:15:00|198516.9|198366.9|198590.4|198440.4|198590.5|198440.5|198427.9|198277.9|724
1656314400000|2022-06-27 07:20:00|198590.6|198440.6|198502.9|198352.9|198592.3|198442.3|198477.1|198327.1|735
1656314700000|2022-06-27 07:25:00|198503.6|198353.6|198393.4|198243.4|198511.4|198361.4|198345.8|198195.8|659
1656315000000|2022-06-27 07:30:00|198389.7|198239.7|198367.7|198217.7|198409.5|198259.5|198349.8|198199.8|678
1656315300000|2022-06-27 07:35:00|198368.4|198218.4|198326.5|198176.5|198385.1|198235.1|198293.4|198143.4|728
1656315600000|2022-06-27 07:40:00|198325.8|198175.8|198317.3|198167.3|198346.1|198196.1|198289.3|198139.3|700
1656315900000|2022-06-27 07:45:00|198318.1|198168.1|198367.1|198217.1|198370.9|198220.9|198268.5|198118.5|655
1656316200000|2022-06-27 07:50:00|198366|198216|198365.2|198215.2|198403.5|198253.5|198355.9|198205.9|640
1656316500000|2022-06-27 07:55:00|198364.3|198214.3|198393.1|198243.1|198449.6|198299.6|198324.3|198174.3|717
1656316800000|2022-06-27 08:00:00|198393|198243|198413.3|198263.3|198463|198313|198374|198224|622
1656317100000|2022-06-27 08:05:00|198413|198263|198459.2|198309.2|198463.8|198313.8|198369.3|198219.3|601
1656317400000|2022-06-27 08:10:00|198462.4|198312.4|198437.6|198287.6|198494|198344|198431.5|198281.5|509
1656317700000|2022-06-27 08:15:00|198435|198285|198473.6|198323.6|198503.3|198353.3|198428.2|198278.2|506
1656318000000|2022-06-27 08:20:00|198474.5|198324.5|198586.3|198436.3|198613.1|198463.1|198456.7|198306.7|646
1656318300000|2022-06-27 08:25:00|198586.2|198436.2|198438.8|198288.8|198586.2|198436.2|198436.2|198286.2|685
1656318600000|2022-06-27 08:30:00|198438.9|198288.9|198493.1|198343.1|198525.8|198375.8|198400.9|198250.9|646
1656318900000|2022-06-27 08:35:00|198487.7|198337.7|198612.9|198462.9|198638.3|198488.3|198487.7|198337.7|594
1656319200000|2022-06-27 08:40:00|198613.9|198463.9|198536.6|198386.6|198653.9|198503.9|198523.9|198373.9|559
1656319500000|2022-06-27 08:45:00|198525.3|198375.3|198513.9|198363.9|198591.9|198441.9|198483.7|198333.7|590
1656319800000|2022-06-27 08:50:00|198513.2|198363.2|198717.4|198567.4|198719.5|198569.5|198510.7|198360.7|580
1656320100000|2022-06-27 08:55:00|198718.5|198568.5|198738.5|198588.5|198792|198642|198718.5|198568.5|631
1656320400000|2022-06-27 09:00:00|198738.3|198588.3|198721.9|198571.9|198752.1|198602.1|198672.9|198522.9|663
1656320700000|2022-06-27 09:05:00|198721.2|198571.2|198778.4|198628.4|198780.9|198630.9|198718.7|198568.7|453
1656321000000|2022-06-27 09:10:00|198778.3|198628.3|198778.2|198628.2|198782.8|198632.8|198716.6|198566.6|602
1656321300000|2022-06-27 09:15:00|198774.2|198624.2|198885.9|198735.9|198885.9|198735.9|198774.2|198624.2|574
1656321600000|2022-06-27 09:20:00|198887.8|198737.8|198963.3|198813.3|198967.2|198817.2|198824.1|198674.1|582
1656321900000|2022-06-27 09:25:00|198964.9|198814.9|198891|198741|199014.7|198864.7|198888.5|198738.5|616
1656322200000|2022-06-27 09:30:00|198891.2|198741.2|198892.4|198742.4|198933.6|198816.7|198855.8|198711.5|547
1656322500000|2022-06-27 09:35:00|198892.6|198742.6|198928.2|198778.2|198932.3|198782.3|198863.6|198713.6|599
1656322800000|2022-06-27 09:40:00|198928.7|198778.7|198808.6|198658.6|198929.6|198779.6|198792.7|198652.2|525
1656323100000|2022-06-27 09:45:00|198809|198659|198809.4|198659.4|198817.7|198667.7|198795.6|198645.6|367
1656323400000|2022-06-27 09:50:00|198809.2|198659.2|198912.5|198762.5|198920.3|198770.3|198799.6|198649.6|451
1656323700000|2022-06-27 09:55:00|198915.6|198765.6|198903.1|198753.1|198915.8|198765.8|198861.2|198711.2|503
1656324000000|2022-06-27 10:00:00|198902.6|198752.6|198774.2|198624.2|198905.9|198755.9|198769.7|198619.7|541
1656324300000|2022-06-27 10:05:00|198773.9|198623.9|198765.4|198615.4|198891.3|198741.3|198757.8|198607.8|523
1656324600000|2022-06-27 10:10:00|198764.9|198614.9|198766.5|198616.5|198809.9|198659.9|198759.4|198609.4|467
1656324900000|2022-06-27 10:15:00|198763.7|198613.7|198760.5|198610.5|198765|198615|198712.1|198562.1|539
1656325200000|2022-06-27 10:20:00|198760.1|198610.1|198729.6|198579.6|198769.2|198619.2|198720.2|198570.2|441
1656325500000|2022-06-27 10:25:00|198729.9|198579.9|198728.6|198578.6|198766.6|198616.6|198716.7|198566.7|491
1656325800000|2022-06-27 10:30:00|198728.4|198578.4|198687.9|198537.9|198730.2|198580.2|198646.6|198496.6|556
1656326100000|2022-06-27 10:35:00|198688.6|198538.6|198610.3|198460.3|198699.3|198549.3|198583.5|198433.5|608
1656326400000|2022-06-27 10:40:00|198610.2|198460.2|198637.2|198487.2|198696.2|198546.2|198607.5|198457.5|574
1656326700000|2022-06-27 10:45:00|198643.4|198493.4|198565.2|198415.2|198647.4|198497.4|198548.8|198398.8|578
1656327000000|2022-06-27 10:50:00|198569.7|198419.7|198575|198425|198611.3|198461.3|198563|198413|630
1656327300000|2022-06-27 10:55:00|198575.2|198425.2|198522.8|198372.8|198575.9|198425.9|198507.6|198357.6|636
1656327600000|2022-06-27 11:00:00|198518.6|198368.6|198624.7|198474.7|198630.1|198480.1|198515.4|198365.4|781
1656327900000|2022-06-27 11:05:00|198626.5|198476.5|198740.2|198590.2|198808.7|198658.7|198626.5|198476.5|701
1656328200000|2022-06-27 11:10:00|198740.1|198590.1|198704.9|198554.9|198744.3|198594.3|198674.2|198524.2|624
1656328500000|2022-06-27 11:15:00|198704.7|198554.7|198790.4|198640.4|198822.5|198694.3|198671.2|198521.2|730
1656328800000|2022-06-27 11:20:00|198789.2|198639.2|198719.8|198569.8|198822.6|198672.6|198693.2|198543.2|661
1656329100000|2022-06-27 11:25:00|198714.9|198564.9|198846.5|198696.5|198859|198709|198700.8|198550.8|645
1656329400000|2022-06-27 11:30:00|198846.2|198696.2|198767.1|198617.1|198847.4|198707.2|198707.2|198603.7|696
1656329700000|2022-06-27 11:35:00|198767.3|198617.3|198806.7|198656.7|198818.7|198708.9|198718.3|198603.5|653
1656330000000|2022-06-27 11:40:00|198807.7|198657.7|198734.1|198584.1|198808.7|198675.2|198683.3|198583.7|547
1656330300000|2022-06-27 11:45:00|198732.9|198582.9|198812.4|198662.4|198844.9|198712|198703.1|198582.9|525
1656330600000|2022-06-27 11:50:00|198811.1|198661.1|198875.4|198725.4|198878.4|198728.4|198753.2|198603.8|679
1656330900000|2022-06-27 11:55:00|198876.1|198726.1|198964|198814|198971.4|198871.2|198858.1|198708.1|699
1656331200000|2022-06-27 12:00:00|198965.4|198815.4|198939.3|198789.3|198965.4|198849.3|198798.6|198688.5|943
1656331500000|2022-06-27 12:05:00|198941.6|198791.6|199059.1|198909.1|199059.5|198960.2|198880.8|198751.2|793
1656331800000|2022-06-27 12:10:00|199058.1|198908.1|199098.2|198948.2|199147.8|199042.2|199002.7|198902.2|801
1656332100000|2022-06-27 12:15:00|199043.9|198993.9|199084.4|198934.4|199179.1|199068.5|198999.8|198900.2|754
1656332400000|2022-06-27 12:20:00|199083.8|198933.8|199207.3|199057.3|199219.6|199114.8|199034.5|198932.8|807
1656332700000|2022-06-27 12:25:00|199207.2|199057.2|199190.4|199040.4|199307.3|199174.4|199086.5|198978.6|729
1656333000000|2022-06-27 12:30:00|199187.5|199037.5|199298|199148|199363.7|199223.1|199168.7|199018.7|912
1656333300000|2022-06-27 12:35:00|199295|199145|199426.7|199276.7|199441.4|199328.5|199242.7|199126.3|798
1656333600000|2022-06-27 12:40:00|199427.9|199277.9|199317|199167|199500|199396.9|199257.1|199157.5|881
1656333900000|2022-06-27 12:45:00|199316.4|199166.4|199182|199032|199316.4|199180.4|199106.4|199004.2|878
1656334200000|2022-06-27 12:50:00|199182.2|199032.2|199141.1|198991.1|199215.2|199117.7|199045.1|198936.6|714
1656334500000|2022-06-27 12:55:00|199140.6|198990.6|198981.8|198831.8|199140.8|199036.9|198927.4|198827.3|734
1656334800000|2022-06-27 13:00:00|198979.5|198829.5|199074.8|198924.8|199078.6|198928.6|198902.5|198763.4|776
1656335100000|2022-06-27 13:05:00|199074|198924|199070.6|198920.6|199092.2|198964.3|198949.5|198799.5|762
1656335400000|2022-06-27 13:10:00|199073|198923|198931.8|198781.8|199089.6|198962.7|198931.3|198781.3|756
1656335700000|2022-06-27 13:15:00|198935.5|198785.5|198939.7|198789.7|198956|198845.9|198885.3|198755.2|816
1656336000000|2022-06-27 13:20:00|198939.1|198789.1|199050.6|198900.6|199051.9|198914.3|198906.7|198784|679
1656336300000|2022-06-27 13:25:00|199051|198901|199016.5|198866.5|199105.7|198966.9|198976.1|198853.3|808
1656336600000|2022-06-27 13:30:00|199024.3|198874.3|199148.2|198998.2|199153.1|199047.3|198963.3|198853.5|988
1656336900000|2022-06-27 13:35:00|199149|198999|199098.6|198948.6|199222.9|199124.5|199079.7|198941.6|939
1656337200000|2022-06-27 13:40:00|199093|198943|199217|199067|199274.8|199129|199080.5|198930.5|959
1656337500000|2022-06-27 13:45:00|199222.2|199072.2|199157.7|199007.7|199300.4|199177.6|199098.7|198991.5|956
1656337800000|2022-06-27 13:50:00|199157.9|199007.9|198902.9|198752.9|199202.1|199087.4|198850.5|198748.9|893
1656338100000|2022-06-27 13:55:00|198901.8|198751.8|198942.7|198792.7|198965.1|198844.3|198843.5|198740.5|785
1656338400000|2022-06-27 14:00:00|198939.5|198789.5|198689.7|198639.7|198942.4|198792.4|198670.6|198574|1006
1656338700000|2022-06-27 14:05:00|198688.2|198638.2|198900.7|198750.7|198947.3|198849.6|198651.6|198550.8|940
1656339000000|2022-06-27 14:10:00|198900.4|198750.4|199107.7|198957.7|199206.6|199087.2|198780|198675.2|967
1656339300000|2022-06-27 14:15:00|199093.9|198943.9|198985.5|198835.5|199118.2|199005.2|198945.3|198821.4|1009
1656339600000|2022-06-27 14:20:00|198983|198833|198964.5|198814.5|199057.1|198931.6|198896.3|198788.3|904
1656339900000|2022-06-27 14:25:00|198970.9|198820.9|198985.4|198835.4|199026|198894.4|198872.7|198771.8|901
1656340200000|2022-06-27 14:30:00|198989.4|198839.4|199002.2|198952.2|199084.5|198981.9|198929.9|198829.7|882
1656340500000|2022-06-27 14:35:00|199055.7|198905.7|199065.5|199015.5|199146.7|199041.4|198991.8|198890.8|809
1656340800000|2022-06-27 14:40:00|199067.8|199017.8|199083.1|198933.1|199132.5|199032.9|198992.5|198906|864
1656341100000|2022-06-27 14:45:00|199082.4|198932.4|198984.4|198934.4|199120.5|198995.6|198963.6|198859.1|860
1656341400000|2022-06-27 14:50:00|198984.9|198934.9|199033.4|198883.4|199047.3|198944|198957.4|198845.7|833
1656341700000|2022-06-27 14:55:00|199030.4|198880.4|198949.6|198899.6|199037.5|198920.3|198824.3|198721.4|980
1656342000000|2022-06-27 15:00:00|198952.2|198902.2|198932|198882|199016.6|198915.9|198903.6|198816|812
1656342300000|2022-06-27 15:05:00|198934.2|198884.2|198931.5|198781.5|198979|198884.2|198826|198719.2|734
1656342600000|2022-06-27 15:10:00|198936.2|198786.2|198699.5|198549.5|198969.7|198861.4|198632.7|198531.2|860
1656342900000|2022-06-27 15:15:00|198700.3|198550.3|198634.9|198584.9|198728.3|198623.9|198575.9|198462.8|845
1656343200000|2022-06-27 15:20:00|198634.8|198584.8|198796.6|198646.6|198809.2|198697|198627.5|198527.1|805
1656343500000|2022-06-27 15:25:00|198797|198647|198831.9|198681.9|198836.3|198731.9|198685.5|198578|624
1656343800000|2022-06-27 15:30:00|198828.5|198678.5|198831.5|198681.5|198851.5|198728.1|198746.5|198646.4|855
1656344100000|2022-06-27 15:35:00|198832.1|198682.1|198950|198800|198950.3|198842.5|198777.6|198676.5|772
1656344400000|2022-06-27 15:40:00|198946.2|198796.2|198896.1|198846.1|198959.8|198860.6|198847.5|198750.1|798
1656344700000|2022-06-27 15:45:00|198892.4|198842.4|198991.3|198841.3|199045|198944.4|198881|198802.2|822
1656345000000|2022-06-27 15:50:00|198992.8|198842.8|198986.8|198836.8|199003.3|198893.9|198899.1|198795|754
1656345300000|2022-06-27 15:55:00|198986.2|198836.2|198829.2|198779.2|198988.5|198870.6|198819.4|198720.3|795
1656345600000|2022-06-27 16:00:00|198877.7|198727.7|198912.9|198762.9|198942.2|198844.4|198800.6|198698.2|890
1656345900000|2022-06-27 16:05:00|198916.7|198766.7|198885.8|198735.8|198947.7|198845.1|198833.3|198721.9|746
1656346200000|2022-06-27 16:10:00|198884.8|198734.8|198844.3|198794.3|198923.5|198816.9|198837.4|198734.2|719
1656346500000|2022-06-27 16:15:00|198845.4|198795.4|198805.2|198755.2|198904.3|198801.5|198770.4|198673.7|723
1656346800000|2022-06-27 16:20:00|198806.1|198756.1|198818.2|198768.2|198870|198777.7|198799.9|198696|661
1656347100000|2022-06-27 16:25:00|198818.1|198768.1|198925.7|198775.7|198942.4|198843.4|198817.4|198730.8|727
1656347400000|2022-06-27 16:30:00|198925.3|198775.3|199012.7|198862.7|199022.9|198921.7|198882|198770|765
1656347700000|2022-06-27 16:35:00|199013.5|198863.5|198988.8|198838.8|199036.5|198928.9|198929.7|198828.2|656
1656348000000|2022-06-27 16:40:00|198999.3|198849.3|198905.1|198855.1|199003.2|198900.2|198900.3|198810.3|601
1656348300000|2022-06-27 16:45:00|198904.2|198854.2|198901.1|198751.1|198937.9|198854.2|198839.9|198746.5|692
1656348600000|2022-06-27 16:50:00|198901.4|198751.4|198928.5|198778.5|198939.1|198838.8|198843.1|198736.2|578
1656348900000|2022-06-27 16:55:00|198934.9|198784.9|199029.4|198879.4|199038.3|198888.3|198866|198754.5|722
1656349200000|2022-06-27 17:00:00|199028.2|198878.2|199201.4|199051.4|199224.7|199115.2|198976.2|198867.6|791
1656349500000|2022-06-27 17:05:00|199201|199051|199245.2|199095.2|199345.4|199233.6|199140.3|199025.9|768
1656349800000|2022-06-27 17:10:00|199245|199095|199172.9|199022.9|199245.9|199147.4|199071.4|198950.1|778
1656350100000|2022-06-27 17:15:00|199173.8|199023.8|199156.1|199006.1|199254.2|199150.5|199129.7|198979.7|750
1656350400000|2022-06-27 17:20:00|199156.4|199006.4|199169.7|199019.7|199218.7|199082.5|199058|198957.4|785
1656350700000|2022-06-27 17:25:00|199168.3|199018.3|199102.4|198952.4|199191.9|199083.9|199041.5|198939.5|779
1656351000000|2022-06-27 17:30:00|199103.6|198953.6|199189.6|199039.6|199224.4|199110.8|199062.9|198951.9|717
1656351300000|2022-06-27 17:35:00|199187.1|199037.1|199085.4|199035.4|199230.2|199121.4|199079.3|198978.5|826
1656351600000|2022-06-27 17:40:00|199084|199034|199090.4|198940.4|199193.8|199084.8|199039.6|198933.8|793
1656351900000|2022-06-27 17:45:00|199092|198942|199094|198944|199122.7|199025.4|199031.2|198930.3|602
1656352200000|2022-06-27 17:50:00|199093.3|198943.3|199036.7|198886.7|199110.6|199010.6|198983.6|198875.4|665
1656352500000|2022-06-27 17:55:00|199036.6|198886.6|199112.6|198962.6|199113.8|199015.2|198983.6|198867.8|717
1656352800000|2022-06-27 18:00:00|199113|198963|199084.3|198934.3|199146.5|199042.1|199050.7|198930.6|743
1656353100000|2022-06-27 18:05:00|199084.5|198934.5|199144.6|198994.6|199145.9|198995.9|199083.2|198933.2|708
1656353400000|2022-06-27 18:10:00|199144.5|198994.5|199079.5|198929.5|199184.2|199034.2|199041.6|198898|756
1656353700000|2022-06-27 18:15:00|199079|198929|199109.1|198959.1|199120.8|199025.9|199018.9|198902.7|660
1656354000000|2022-06-27 18:20:00|199112.2|198962.2|199140.9|198990.9|199144.6|198994.6|199072.1|198922.1|603
1656354300000|2022-06-27 18:25:00|199140.5|198990.5|199166.8|199016.8|199187.9|199083.8|199112.5|198990.5|694
1656354600000|2022-06-27 18:30:00|199163.3|199013.3|199155.9|199005.9|199166.8|199073.5|199061.7|198960.7|628
1656354900000|2022-06-27 18:35:00|199155.2|199005.2|199141|198991|199169|199070.5|199078.3|198973|580
1656355200000|2022-06-27 18:40:00|199141.3|198991.3|199177.3|199027.3|199196.1|199096|199087.8|198979.3|517
1656355500000|2022-06-27 18:45:00|199177.7|199027.7|199204.2|199054.2|199204.2|199083.5|199112.4|199008|689
1656355800000|2022-06-27 18:50:00|199203.5|199053.5|199208.3|199058.3|199237.2|199124|199150.5|199042|728
1656356100000|2022-06-27 18:55:00|199207.2|199057.2|199250.8|199100.8|199318.5|199216.4|199154.2|199049|740
1656356400000|2022-06-27 19:00:00|199248.6|199098.6|199284.8|199134.8|199314.5|199209.6|199196.4|199094.3|800
1656356700000|2022-06-27 19:05:00|199285.3|199135.3|199428.6|199278.6|199451.3|199313.8|199271|199135.3|693
1656357000000|2022-06-27 19:10:00|199428.7|199278.7|199435.4|199285.4|199438.8|199339.8|199333.5|199223|736
1656357300000|2022-06-27 19:15:00|199383.2|199333.2|199384.2|199334.2|199514.4|199400.8|199382.1|199278.1|623
1656357600000|2022-06-27 19:20:00|199390.4|199340.4|199420.8|199270.8|199468.8|199367.7|199388.2|199238.2|634
1656357900000|2022-06-27 19:25:00|199419.4|199269.4|199448.4|199298.4|199463.1|199313.1|199371|199221|650
1656358200000|2022-06-27 19:30:00|199451.8|199301.8|199462.7|199312.7|199473.9|199372.9|199415.7|199299|507
1656358500000|2022-06-27 19:35:00|199462.6|199312.6|199509.5|199359.5|199563.5|199414|199415.7|199304.2|692
1656358800000|2022-06-27 19:40:00|199509.8|199359.8|199556.2|199406.2|199615.5|199465.5|199507.1|199357.1|715
1656359100000|2022-06-27 19:45:00|199554.9|199404.9|199549.4|199399.4|199592.9|199442.9|199537.3|199387.3|716
1656359400000|2022-06-27 19:50:00|199549.8|199399.8|199590.8|199440.8|199615.5|199465.5|199549.8|199399.8|764
1656359700000|2022-06-27 19:55:00|199590|199440|199419.5|199269.5|199594.2|199444.2|199416|199266|725
1656360000000|2022-06-27 20:00:00|199420|199270|199325.8|199175.8|199427.7|199277.7|199322.2|199172.2|795
1656360300000|2022-06-27 20:05:00|199325.3|199175.3|199288.1|199138.1|199336.2|199186.2|199282.4|199132.4|488
1656360600000|2022-06-27 20:10:00|199287.7|199137.7|199360.7|199210.7|199362|199212|199275.1|199125.1|439
1656360900000|2022-06-27 20:15:00|199360.5|199210.5|199388.3|199238.3|199401.3|199273|199316.4|199195.2|310
1656361200000|2022-06-27 20:20:00|199388.1|199238.1|199376.4|199226.4|199395.2|199245.2|199370|199220|279
1656361500000|2022-06-27 20:25:00|199376.8|199226.8|199455.1|199305.1|199465.6|199315.6|199376|199226|411
1656361800000|2022-06-27 20:30:00|199458.3|199308.3|199467.1|199317.1|199487.6|199337.6|199446.4|199296.4|298
1656362100000|2022-06-27 20:35:00|199466.3|199316.3|199389.8|199239.8|199469.6|199319.6|199387.2|199237.2|313
1656362400000|2022-06-27 20:40:00|199389|199239|199317.7|199167.7|199391.4|199241.4|199295.9|199145.9|299
1656362700000|2022-06-27 20:45:00|199318.9|199168.9|199248.8|199098.8|199351.6|199201.6|199245.4|199095.4|284
1656363000000|2022-06-27 20:50:00|199248.3|199098.3|199279|199129|199288.2|199138.2|199241|199091|241
1656363300000|2022-06-27 20:55:00|199277.4|199127.4|199386.1|199076.1|199388.8|199195.9|199264.5|199076.1|341
1656363600000|2022-06-27 21:00:00|199386.2|199076.2|199383.8|199073.8|199396.7|199086.7|199336.6|199053.1|47
1656363900000|2022-06-27 21:05:00|199386.2|199076.2|199384.5|199074.5|199407.9|199166.2|199316.2|199066.6|53
1656364200000|2022-06-27 21:10:00|199309.1|198999.1|199360.1|199050.1|199434.8|199124.8|199309.1|198999.1|145
1656364500000|2022-06-27 21:15:00|199345.7|199035.7|199405.4|199095.4|199437.2|199164.4|199273.7|198963.7|138
1656364800000|2022-06-27 21:20:00|199410.6|199100.6|199418.2|199108.2|199429|199119|199273.7|198963.7|108
1656365100000|2022-06-27 21:25:00|199294.3|198984.3|199385.1|199075.1|199434.3|199124.3|199273.7|198963.7|125
1656365400000|2022-06-27 21:30:00|199382|199072|199413.7|199103.7|199448.3|199138.3|199297.8|198987.8|667
1656365700000|2022-06-27 21:35:00|199417.4|199107.4|199342.1|199032.1|199419|199109|199323.3|199013.3|827
1656366000000|2022-06-27 21:40:00|199345|199035|199339.6|199029.6|199417.9|199115.2|199273.5|198963.5|439
1656366300000|2022-06-27 21:45:00|199360.8|199050.8|199310.8|199000.8|199402.2|199163.2|199270.1|198960.1|275
1656366600000|2022-06-27 21:50:00|199356.8|199046.8|199425.1|199115.1|199454.3|199144.3|199297.1|198987.1|255
1656366900000|2022-06-27 21:55:00|199412.6|199102.6|199370.5|199060.5|199447.7|199137.7|199300.1|198990.1|190
1656367200000|2022-06-27 22:00:00|199360.3|199050.3|199283.5|199133.5|199392.5|199143|199235.8|199013.7|489
1656367500000|2022-06-27 22:05:00|199283.2|199133.2|199254.2|199104.2|199361.7|199157.7|199236.8|199086.8|277
1656367800000|2022-06-27 22:10:00|199251|199101|199265.5|199115.5|199332.3|199135.4|199233.6|199033.3|332
1656368100000|2022-06-27 22:15:00|199264.6|199114.6|199264.3|199114.3|199277.5|199127.5|199236.2|199086.2|217
1656368400000|2022-06-27 22:20:00|199264.5|199114.5|199270.5|199120.5|199295.8|199145.8|199255|199105|203
1656368700000|2022-06-27 22:25:00|199275.6|199125.6|199257.5|199107.5|199292.6|199142.6|199250.3|199100.3|211
1656369000000|2022-06-27 22:30:00|199254.6|199104.6|199338.6|199188.6|199351.7|199201.7|199254.1|199104.1|224
1656369300000|2022-06-27 22:35:00|199340.1|199190.1|199284.1|199134.1|199345.6|199195.6|199266.3|199116.3|273
1656369600000|2022-06-27 22:40:00|199282.8|199132.8|199291.2|199141.2|199315.2|199165.2|199257.2|199107.2|297
1656369900000|2022-06-27 22:45:00|199291.3|199141.3|199296.1|199146.1|199308.6|199158.6|199291.2|199141.2|169
1656370200000|2022-06-27 22:50:00|199302.8|199152.8|199298.1|199148.1|199317|199167|199286.2|199136.2|186
1656370500000|2022-06-27 22:55:00|199306.2|199156.2|199302.8|199152.8|199316.8|199166.8|199293.4|199143.4|183
1656370800000|2022-06-27 23:00:00|199295.8|199145.8|199216|199066|199295.8|199145.8|199205.9|199055.9|210
1656371100000|2022-06-27 23:05:00|199215.9|199065.9|199217|199067|199234.3|199084.3|199203.2|199053.2|205
1656371400000|2022-06-27 23:10:00|199217.1|199067.1|199214.8|199064.8|199224.6|199074.6|199202.1|199052.1|177
1656371700000|2022-06-27 23:15:00|199206.8|199056.8|199214.2|199064.2|199221.5|199071.5|199201.7|199051.7|166
1656372000000|2022-06-27 23:20:00|199213.6|199063.6|199217.7|199067.7|199219.5|199069.5|199205.4|199055.4|152
1656372300000|2022-06-27 23:25:00|199218.7|199068.7|199209.7|199059.7|199223.5|199073.5|199193.9|199043.9|203
1656372600000|2022-06-27 23:30:00|199209.1|199059.1|199248|199098|199289.6|199139.6|199207|199057|340
1656372900000|2022-06-27 23:35:00|199246.2|199096.2|199249.7|199099.7|199257.6|199107.6|199227.9|199077.9|130
1656373200000|2022-06-27 23:40:00|199249.9|199099.9|199246.7|199096.7|199283.2|199133.2|199234.3|199084.3|284
1656373500000|2022-06-27 23:45:00|199253.8|199103.8|199241.9|199091.9|199255.2|199105.2|199233.8|199083.8|175
1656373800000|2022-06-27 23:50:00|199234.7|199084.7|199249.8|199099.8|199272.5|199122.5|199233|199083|266
1656374100000|2022-06-27 23:55:00|199246.8|199096.8|199245|199095|199272.2|199122.2|199232.5|199082.5|271
1656374400000|2022-06-28 00:00:00|199247.2|199097.2|199170.9|199020.9|199249.9|199099.9|199094.3|198944.3|665
1656374700000|2022-06-28 00:05:00|199171.5|199021.5|199139.3|198989.3|199206.1|199056.1|199135.3|198985.3|503
1656375000000|2022-06-28 00:10:00|199139|198989|199161.3|199011.3|199164.8|199014.8|199102.6|198952.6|446
1656375300000|2022-06-28 00:15:00|199159.8|199009.8|199156.7|199006.7|199160.3|199010.3|199125.2|198975.2|452
1656375600000|2022-06-28 00:20:00|199155.2|199005.2|199172.1|199022.1|199188.3|199038.3|199149.8|198999.8|442
1656375900000|2022-06-28 00:25:00|199170.9|199020.9|199168|199018|199200.6|199050.6|199151.4|199001.4|367
1656376200000|2022-06-28 00:30:00|199162.1|199012.1|199166.3|199016.3|199180.1|199030.1|199155.2|199005.2|342
1656376500000|2022-06-28 00:35:00|199166.2|199016.2|199206.1|199056.1|199229|199079|199140.3|198990.3|371
1656376800000|2022-06-28 00:40:00|199205.8|199055.8|199208.6|199058.6|199215.5|199065.5|199174.9|199024.9|385
1656377100000|2022-06-28 00:45:00|199208.3|199058.3|199229.6|199079.6|199252.6|199102.6|199194.5|199044.5|444
1656377400000|2022-06-28 00:50:00|199229.4|199079.4|199257.2|199107.2|199308.4|199158.4|199193.1|199043.1|611
1656377700000|2022-06-28 00:55:00|199254.5|199104.5|199176.2|199026.2|199256.5|199106.5|199165.9|199015.9|661
1656378000000|2022-06-28 01:00:00|199188.7|199038.7|199087|198937|199189.2|199039.2|199074.9|198924.9|536
1656378300000|2022-06-28 01:05:00|199087.7|198937.7|199096.3|198946.3|199119.5|198969.5|199070.3|198920.3|412
1656378600000|2022-06-28 01:10:00|199096.6|198946.6|199014.7|198864.7|199096.6|198946.6|199006.8|198856.8|482
1656378900000|2022-06-28 01:15:00|199014|198864|199022.7|198872.7|199091.4|198941.4|199004.3|198854.3|495
1656379200000|2022-06-28 01:20:00|199024.7|198874.7|199024.3|198874.3|199062.7|198912.7|198982.8|198832.8|418
1656379500000|2022-06-28 01:25:00|199039.1|198889.1|199110.4|198960.4|199146.6|198996.6|199027.9|198877.9|476
1656379800000|2022-06-28 01:30:00|199107.7|198957.7|199093.2|198943.2|199142.7|198992.7|199050.5|198900.5|436
1656380100000|2022-06-28 01:35:00|199091.7|198941.7|199050.4|198900.4|199097.4|198947.4|199009.7|198859.7|477
1656380400000|2022-06-28 01:40:00|199048.5|198898.5|199046.7|198896.7|199056.8|198906.8|199008.3|198858.3|427
1656380700000|2022-06-28 01:45:00|199054.6|198904.6|199151.5|199001.5|199165.6|199015.6|199051.8|198901.8|473
1656381000000|2022-06-28 01:50:00|199151.9|199001.9|199129.6|198979.6|199156.1|199006.1|199070.2|198920.2|557
1656381300000|2022-06-28 01:55:00|199129.5|198979.5|199088.9|198938.9|199171.6|199021.6|199080.5|198930.5|660
1656381600000|2022-06-28 02:00:00|199088.4|198938.4|199065.5|198915.5|199099.2|198949.2|199047.6|198897.6|634
1656381900000|2022-06-28 02:05:00|199065.3|198915.3|199008.4|198858.4|199077.3|198927.3|199003.8|198853.8|477
1656382200000|2022-06-28 02:10:00|199008.3|198858.3|199074.9|198924.9|199075.8|198925.8|199007.2|198857.2|478
1656382500000|2022-06-28 02:15:00|199074|198924|199251.1|199101.1|199253.6|199103.6|199066.2|198916.2|548
1656382800000|2022-06-28 02:20:00|199248.9|199098.9|199327.6|199177.6|199356.5|199206.5|199242|199092|573
1656383100000|2022-06-28 02:25:00|199326.2|199176.2|199296.3|199146.3|199341.1|199191.1|199278|199128|584
1656383400000|2022-06-28 02:30:00|199296.6|199146.6|199280.7|199130.7|199377.4|199227.4|199269.3|199119.3|563
1656383700000|2022-06-28 02:35:00|199280.8|199130.8|199278.7|199128.7|199330.8|199180.8|199269.2|199119.2|479
1656384000000|2022-06-28 02:40:00|199274.9|199124.9|199285.6|199135.6|199298|199148|199251|199101|426
1656384300000|2022-06-28 02:45:00|199288.9|199138.9|199231.3|199081.3|199299.4|199149.4|199203|199053|431
1656384600000|2022-06-28 02:50:00|199231.4|199081.4|199167.5|199017.5|199236.7|199086.7|199156.8|199006.8|530
1656384900000|2022-06-28 02:55:00|199167.6|199017.6|199167.1|199017.1|199200.8|199050.8|199147.5|198997.5|409
1656385200000|2022-06-28 03:00:00|199165.8|199015.8|199212.3|199062.3|199272|199122|199161.1|199011.1|575
1656385500000|2022-06-28 03:05:00|199211.4|199061.4|199160.9|199010.9|199216.6|199066.6|199120.1|198970.1|471
1656385800000|2022-06-28 03:10:00|199160.3|199010.3|199202|199052|199221.7|199071.7|199157.1|199007.1|412
1656386100000|2022-06-28 03:15:00|199204.1|199054.1|199195|199045|199235.9|199085.9|199170.3|199020.3|492
1656386400000|2022-06-28 03:20:00|199195.3|199045.3|199164.1|199014.1|199229.8|199079.8|199158.8|199008.8|459
1656386700000|2022-06-28 03:25:00|199167.4|199017.4|199131|198981|199183.5|199033.5|199092.9|198942.9|492
1656387000000|2022-06-28 03:30:00|199131.2|198981.2|199127|198977|199144.3|198994.3|199111.3|198961.3|359
1656387300000|2022-06-28 03:35:00|199124|198974|199132.9|198982.9|199155|199005|199096|198946|304
1656387600000|2022-06-28 03:40:00|199133.1|198983.1|199118.1|198968.1|199136.5|198986.5|199081.5|198931.5|304
1656387900000|2022-06-28 03:45:00|199116.2|198966.2|199079.3|198929.3|199123.7|198973.7|199072.7|198922.7|443
1656388200000|2022-06-28 03:50:00|199080.9|198930.9|199090.2|198940.2|199095.7|198945.7|199048.2|198898.2|498
1656388500000|2022-06-28 03:55:00|199093|198943|199098.7|198948.7|199099.8|198949.8|199070.3|198920.3|491
1656388800000|2022-06-28 04:00:00|199098.8|198948.8|199069.7|198919.7|199122|198972|199060.4|198910.4|351
1656389100000|2022-06-28 04:05:00|199072.2|198922.2|199056.4|198906.4|199086.6|198936.6|199045.4|198895.4|391
1656389400000|2022-06-28 04:10:00|199058.1|198908.1|199045.9|198895.9|199081.1|198931.1|199043.5|198893.5|302
1656389700000|2022-06-28 04:15:00|199046.7|198896.7|199092.2|198942.2|199096.2|198946.2|199043.2|198893.2|482
1656390000000|2022-06-28 04:20:00|199092.3|198942.3|199098.2|198948.2|199128.7|198978.7|199087.6|198937.6|398
1656390300000|2022-06-28 04:25:00|199098.1|198948.1|199078.7|198928.7|199115|198965|199046.7|198896.7|465
1656390600000|2022-06-28 04:30:00|199078.9|198928.9|199048.3|198898.3|199117.5|198967.5|199039.5|198889.5|397
1656390900000|2022-06-28 04:35:00|199048.2|198898.2|199052.9|198902.9|199062|198912|199039.5|198889.5|336
1656391200000|2022-06-28 04:40:00|199053.3|198903.3|199094.9|198944.9|199099.2|198949.2|199041.2|198891.2|396
1656391500000|2022-06-28 04:45:00|199095.2|198945.2|199088.3|198938.3|199103|198953|199081.3|198931.3|254
1656391800000|2022-06-28 04:50:00|199088.2|198938.2|199091.8|198941.8|199125.4|198975.4|199078.5|198928.5|321
1656392100000|2022-06-28 04:55:00|199092.7|198942.7|199093.8|198943.8|199099.6|198949.6|199054.4|198904.4|404
1656392400000|2022-06-28 05:00:00|199084.9|198934.9|199082|198932|199086|198936|199013.5|198863.5|425
1656392700000|2022-06-28 05:05:00|199082.5|198932.5|199040.1|198890.1|199109.7|198959.7|199020|198870|454
1656393000000|2022-06-28 05:10:00|199039.5|198889.5|199014.1|198864.1|199043|198893|199008.9|198858.9|364
1656393300000|2022-06-28 05:15:00|199014.2|198864.2|199010.9|198860.9|199026.8|198876.8|199006.7|198856.7|449
1656393600000|2022-06-28 05:20:00|199011.2|198861.2|199016.6|198866.6|199039|198889|199000|198850|375
1656393900000|2022-06-28 05:25:00|199026.6|198876.6|199014|198864|199032.5|198882.5|199008.2|198858.2|584
1656394200000|2022-06-28 05:30:00|199013.4|198863.4|199008.2|198858.2|199022.6|198872.6|199000|198850|344
1656394500000|2022-06-28 05:35:00|199008|198858|199011.2|198861.2|199043.2|198893.2|198999.1|198849.1|452
1656394800000|2022-06-28 05:40:00|199012.4|198862.4|199039.9|198889.9|199049.9|198899.9|199002.8|198852.8|498
1656395100000|2022-06-28 05:45:00|199039.6|198889.6|199014.5|198864.5|199039.6|198889.6|199007.5|198857.5|534
1656395400000|2022-06-28 05:50:00|199017.1|198867.1|198967.4|198817.4|199021.4|198871.4|198957.7|198807.7|394
1656395700000|2022-06-28 05:55:00|198963.4|198813.4|198990.6|198840.6|199005.6|198855.6|198927.6|198777.6|390
1656396000000|2022-06-28 06:00:00|198994.6|198844.6|198966.1|198816.1|199043.5|198893.5|198939.1|198789.1|622
1656396300000|2022-06-28 06:05:00|198975.1|198825.1|198817.9|198667.9|199024.9|198874.9|198804.8|198654.8|801
1656396600000|2022-06-28 06:10:00|198822.3|198672.3|198864.7|198714.7|198886.8|198736.8|198800.2|198650.2|781
1656396900000|2022-06-28 06:15:00|198864.8|198714.8|198864.9|198714.9|198915.2|198765.2|198824|198674|754
1656397200000|2022-06-28 06:20:00|198864|198714|198829.6|198679.6|198865|198715|198805.6|198655.6|751
1656397500000|2022-06-28 06:25:00|198828.8|198678.8|198810.5|198660.5|198857.1|198707.1|198791.6|198641.6|781
1656397800000|2022-06-28 06:30:00|198811.8|198661.8|198826.7|198676.7|198852.8|198702.8|198800.4|198650.4|755
1656398100000|2022-06-28 06:35:00|198826.6|198676.6|198826.7|198676.7|198837.9|198687.9|198808.2|198658.2|808
1656398400000|2022-06-28 06:40:00|198829.9|198679.9|198855.8|198705.8|198864.4|198714.4|198811.6|198661.6|837
1656398700000|2022-06-28 06:45:00|198853.7|198703.7|198987.7|198837.7|198992|198842|198851.3|198701.3|779
1656399000000|2022-06-28 06:50:00|198985.9|198835.9|198945.6|198795.6|199017.6|198867.6|198925.5|198775.5|739
1656399300000|2022-06-28 06:55:00|198945.5|198795.5|198987.5|198837.5|198992.9|198842.9|198903.4|198753.4|742
1656399600000|2022-06-28 07:00:00|198985.7|198835.7|198930.4|198780.4|198985.7|198835.7|198861.3|198711.3|817
1656399900000|2022-06-28 07:05:00|198912.3|198762.3|198936.2|198786.2|198947.6|198797.6|198885.8|198735.8|785
1656400200000|2022-06-28 07:10:00|198936.4|198786.4|198982.7|198832.7|198986|198836|198859.5|198709.5|851
1656400500000|2022-06-28 07:15:00|198982.3|198832.3|199024.6|198874.6|199071.5|198921.5|198980|198830|880
1656400800000|2022-06-28 07:20:00|199030.7|198880.7|199085.4|198935.4|199131.1|198981.1|199019|198869|749
1656401100000|2022-06-28 07:25:00|199085.3|198935.3|199216.4|199066.4|199244.7|199094.7|199077.2|198927.2|804
1656401400000|2022-06-28 07:30:00|199210.9|199060.9|199211.7|199061.7|199278.1|199128.1|199203.2|199053.2|855
1656401700000|2022-06-28 07:35:00|199211.6|199061.6|199350.6|199200.6|199353.2|199203.2|199211.3|199061.3|745
1656402000000|2022-06-28 07:40:00|199350.9|199200.9|199345.7|199195.7|199354.3|199204.3|199277.8|199127.8|670
1656402300000|2022-06-28 07:45:00|199344|199194|199280.6|199130.6|199368.4|199218.4|199273.3|199123.3|699
1656402600000|2022-06-28 07:50:00|199281.5|199131.5|199269.1|199119.1|199306.9|199156.9|199185.4|199035.4|658
1656402900000|2022-06-28 07:55:00|199270.2|199120.2|199315.9|199165.9|199348.6|199198.6|199224|199074|670
1656403200000|2022-06-28 08:00:00|199317.3|199167.3|199280.3|199130.3|199363.4|199213.4|199263.1|199113.1|792
1656403500000|2022-06-28 08:05:00|199282.4|199132.4|199324.4|199174.4|199349.2|199199.2|199254.9|199104.9|693
1656403800000|2022-06-28 08:10:00|199322.3|199172.3|199257.8|199107.8|199323.1|199173.1|199250.7|199100.7|620
1656404100000|2022-06-28 08:15:00|199258.4|199108.4|199254.3|199104.3|199267.7|199117.7|199196.9|199046.9|610
1656404400000|2022-06-28 08:20:00|199253.5|199103.5|199208.5|199058.5|199263.8|199113.8|199205.1|199055.1|586
1656404700000|2022-06-28 08:25:00|199209.3|199059.3|199228.3|199078.3|199259.1|199109.1|199190|199040|558
1656405000000|2022-06-28 08:30:00|199229.8|199079.8|199253.7|199103.7|199268.1|199118.1|199199.7|199049.7|549
1656405300000|2022-06-28 08:35:00|199253.8|199103.8|199316.5|199166.5|199318|199168|199252.6|199102.6|702
1656405600000|2022-06-28 08:40:00|199316|199166|199344.6|199194.6|199346|199196|199279.1|199129.1|645
1656405900000|2022-06-28 08:45:00|199344.3|199194.3|199341.6|199191.6|199366.5|199223.6|199273.6|199167.1|587
1656406200000|2022-06-28 08:50:00|199341.1|199191.1|199261.1|199111.1|199342.3|199192.3|199259.6|199109.6|593
1656406500000|2022-06-28 08:55:00|199231.9|199081.9|199214|199064|199238.4|199088.4|199170.5|199020.5|708
1656406800000|2022-06-28 09:00:00|199213.5|199063.5|199217.7|199067.7|199238.9|199088.9|199175.9|199025.9|671
1656407100000|2022-06-28 09:05:00|199217.9|199067.9|199120.1|198970.1|199218.7|199068.7|199118.4|198968.4|601
1656407400000|2022-06-28 09:10:00|199117.9|198967.9|199121.6|198971.6|199170.1|199020.1|199111.8|198961.8|546
1656407700000|2022-06-28 09:15:00|199122.4|198972.4|199215.1|199065.1|199230.3|199080.3|199112.5|198962.5|606
1656408000000|2022-06-28 09:20:00|199215.8|199065.8|199218.4|199068.4|199238.9|199088.9|199179.4|199029.4|579
1656408300000|2022-06-28 09:25:00|199214.4|199064.4|199246|199096|199259.2|199109.2|199187|199037|561
1656408600000|2022-06-28 09:30:00|199247.3|199097.3|199341.2|199191.2|199349.3|199199.3|199236.8|199086.8|613
1656408900000|2022-06-28 09:35:00|199348|199198|199455.5|199305.5|199459.6|199309.6|199322.3|199172.3|592
1656409200000|2022-06-28 09:40:00|199455.3|199305.3|199496.5|199346.5|199507.8|199357.8|199397.7|199288.7|533
1656409500000|2022-06-28 09:45:00|199495|199345|199427.8|199277.8|199527.1|199377.1|199426.8|199276.8|615
1656409800000|2022-06-28 09:50:00|199429.6|199279.6|199398.2|199248.2|199430.3|199280.3|199308.5|199158.5|576
1656410100000|2022-06-28 09:55:00|199398.1|199248.1|199351.4|199201.4|199422.1|199272.1|199330.3|199180.3|606
1656410400000|2022-06-28 10:00:00|199351.2|199201.2|199362.6|199212.6|199381|199231|199296.3|199146.3|548
1656410700000|2022-06-28 10:05:00|199362.9|199212.9|199420.4|199270.4|199437.8|199287.8|199340.7|199190.7|526
1656411000000|2022-06-28 10:10:00|199420.5|199270.5|199389|199239|199452.4|199302.4|199348.2|199198.2|637
1656411300000|2022-06-28 10:15:00|199389.5|199239.5|199351.3|199201.3|199404.7|199254.7|199343.3|199193.3|573
1656411600000|2022-06-28 10:20:00|199351.2|199201.2|199382.1|199232.1|199396.6|199246.6|199332.2|199182.2|636
1656411900000|2022-06-28 10:25:00|199380.8|199230.8|199431.2|199281.2|199448.9|199298.9|199352.8|199202.8|614
1656412200000|2022-06-28 10:30:00|199426.3|199276.3|199386.1|199236.1|199436|199286|199372.4|199222.4|606
1656412500000|2022-06-28 10:35:00|199384.8|199234.8|199498.4|199348.4|199506|199356|199381.7|199231.7|495
1656412800000|2022-06-28 10:40:00|199506.8|199356.8|199679.8|199529.8|199720.7|199570.7|199495.7|199345.7|636
1656413100000|2022-06-28 10:45:00|199675.9|199525.9|199605.5|199455.5|199698.8|199548.8|199574.2|199424.2|755
1656413400000|2022-06-28 10:50:00|199605.2|199455.2|199630.1|199480.1|199662.1|199512.1|199555.4|199405.4|578
1656413700000|2022-06-28 10:55:00|199631.6|199481.6|199583.8|199433.8|199641.1|199491.1|199577.4|199427.4|649
1656414000000|2022-06-28 11:00:00|199584.9|199434.9|199613.9|199463.9|199639.6|199510.8|199554.6|199418.3|681
1656414300000|2022-06-28 11:05:00|199610.9|199460.9|199566.4|199416.4|199619.9|199505.8|199471|199321|730
1656414600000|2022-06-28 11:10:00|199567.7|199417.7|199473.6|199323.6|199574.4|199424.4|199463.2|199313.2|597
1656414900000|2022-06-28 11:15:00|199473.5|199323.5|199488.6|199338.6|199524.5|199394.6|199434.5|199315.3|520
1656415200000|2022-06-28 11:20:00|199488.7|199338.7|199511.8|199361.8|199529.9|199380.8|199414.8|199313.1|638
1656415500000|2022-06-28 11:25:00|199512|199362|199558.8|199408.8|199571.3|199473.6|199503.1|199361.8|527
1656415800000|2022-06-28 11:30:00|199560.8|199410.8|199464.8|199314.8|199566.2|199476.4|199415.6|199300.2|717
1656416100000|2022-06-28 11:35:00|199464.1|199314.1|199571.8|199421.8|199576.9|199476|199408.4|199306.1|676
1656416400000|2022-06-28 11:40:00|199567|199417|199553.3|199403.3|199573.7|199476|199495.7|199394.8|699
1656416700000|2022-06-28 11:45:00|199558.2|199408.2|199713.5|199563.5|199758.3|199648.6|199531.6|199401.5|795
1656417000000|2022-06-28 11:50:00|199719.1|199569.1|199728.8|199578.8|199780.3|199638.3|199664.5|199514.5|837
1656417300000|2022-06-28 11:55:00|199730.3|199580.3|199755.2|199605.2|199937.5|199796.8|199676.9|199569.8|852
1656417600000|2022-06-28 12:00:00|199753.1|199603.1|199538.7|199488.7|199753.1|199603.1|199538.7|199439.1|912
1656417900000|2022-06-28 12:05:00|199538.5|199488.5|199685.9|199535.9|199687.4|199587.1|199510.2|199408.7|830
1656418200000|2022-06-28 12:10:00|199685.5|199535.5|199771.7|199621.7|199775.5|199646.8|199548.3|199449.4|840
1656418500000|2022-06-28 12:15:00|199773|199623|199909.5|199759.5|199917.4|199809.1|199713.8|199598.5|876
1656418800000|2022-06-28 12:20:00|199891|199741|199981|199831|200026.1|199925.3|199751.1|199645.6|975
1656419100000|2022-06-28 12:25:00|199984|199834|199761|199611|199984|199878.7|199734.1|199607.4|878
1656419400000|2022-06-28 12:30:00|199758.4|199608.4|199994.1|199844.1|200023.2|199873.2|199681.4|199582.2|959
1656419700000|2022-06-28 12:35:00|200001.7|199851.7|199923.3|199773.3|200024.5|199919.2|199885.2|199738.2|924
1656420000000|2022-06-28 12:40:00|199925.3|199775.3|200004.6|199854.6|200041.5|199909.3|199871.5|199754.5|868
1656420300000|2022-06-28 12:45:00|200005.1|199855.1|199943.5|199793.5|200021.2|199909.5|199881.5|199745.4|882
1656420600000|2022-06-28 12:50:00|199942.5|199792.5|199876.7|199726.7|199948.3|199842.2|199709.5|199609.1|837
1656420900000|2022-06-28 12:55:00|199876.4|199726.4|199978.5|199828.5|199982.4|199832.4|199817.5|199702.4|815
1656421200000|2022-06-28 13:00:00|199981.6|199831.6|199978.3|199828.3|200027.9|199927|199897.2|199754.2|846
1656421500000|2022-06-28 13:05:00|199977.1|199827.1|200090.2|200040.2|200200.4|200097.8|199931.9|199819.9|899
1656421800000|2022-06-28 13:10:00|200089.4|200039.4|200199.6|200049.6|200337|200210|200087.6|199988.8|915
1656422100000|2022-06-28 13:15:00|200199.7|200049.7|199899.2|199749.2|200215.6|200107.8|199847.8|199749.2|860
1656422400000|2022-06-28 13:20:00|199901|199751|199964.3|199914.3|200060.9|199948.9|199817.9|199714.5|808
1656422700000|2022-06-28 13:25:00|199964.8|199914.8|199899.1|199749.1|200068|199956.6|199829.9|199738.4|827
1656423000000|2022-06-28 13:30:00|199892.2|199742.2|199800.1|199650.1|199905.6|199794.9|199611.4|199500.1|1023
1656423300000|2022-06-28 13:35:00|199801.4|199651.4|199713.5|199563.5|199819.4|199704.3|199628.4|199533|1016
1656423600000|2022-06-28 13:40:00|199662.2|199612.2|199891.7|199741.7|199949|199842.9|199641.5|199542.2|980
1656423900000|2022-06-28 13:45:00|199890.2|199740.2|199994.5|199844.5|200034.8|199914.8|199855.5|199736.4|910
1656424200000|2022-06-28 13:50:00|199996.8|199846.8|199887.2|199837.2|200041.7|199940.4|199864.1|199771.3|915
1656424500000|2022-06-28 13:55:00|199883.2|199833.2|199909.2|199759.2|199961.9|199871.4|199828.9|199717.9|845
1656424800000|2022-06-28 14:00:00|199918.6|199768.6|200009.5|199859.5|200084|199967.5|199867|199747.4|1019
1656425100000|2022-06-28 14:05:00|200009.3|199859.3|200159.1|200009.1|200281.1|200170.1|199971.2|199859.3|1013
1656425400000|2022-06-28 14:10:00|200161.4|200011.4|200011.6|199861.6|200204.4|200097.9|199933.7|199829.4|925
1656425700000|2022-06-28 14:15:00|199997.2|199847.2|199819.7|199669.7|200064.1|199914.1|199678.9|199579.2|972
1656426000000|2022-06-28 14:20:00|199819.3|199669.3|199751.6|199601.6|199907.7|199757.7|199668.7|199518.7|1014
1656426300000|2022-06-28 14:25:00|199747.8|199597.8|199854.8|199704.8|199861.9|199756.7|199593.5|199492.3|975
1656426600000|2022-06-28 14:30:00|199856.1|199706.1|199947|199797|199988.4|199878.9|199769.4|199654.5|1047
1656426900000|2022-06-28 14:35:00|199944.7|199794.7|199840.6|199690.6|199973.5|199870.3|199784.6|199680|907
1656427200000|2022-06-28 14:40:00|199839.6|199689.6|199812.3|199662.3|199868.1|199768.6|199754.6|199659.8|917
1656427500000|2022-06-28 14:45:00|199812.7|199662.7|199795.3|199645.3|199864.7|199765.5|199650.1|199549.1|956
1656427800000|2022-06-28 14:50:00|199795.1|199645.1|199952.7|199802.7|199991.1|199879.6|199701.5|199598|993
1656428100000|2022-06-28 14:55:00|199952.6|199802.6|199865.2|199715.2|199979.4|199868.6|199812.7|199715.2|967
1656428400000|2022-06-28 15:00:00|199865.8|199715.8|199765.2|199615.2|199871.7|199779.7|199702.3|199587.2|897
1656428700000|2022-06-28 15:05:00|199766.1|199616.1|199813.9|199663.9|199869.6|199719.6|199685.7|199584|853
1656429000000|2022-06-28 15:10:00|199811.4|199661.4|199793.3|199643.3|199858.2|199753.5|199719.7|199616.5|839
1656429300000|2022-06-28 15:15:00|199793|199643|199782.2|199632.2|199823.9|199717.7|199629.7|199529.5|898
1656429600000|2022-06-28 15:20:00|199788.7|199638.7|199835.4|199685.4|199897|199796.3|199749.9|199626.1|844
1656429900000|2022-06-28 15:25:00|199837.4|199687.4|199946.2|199796.2|199957.7|199855.4|199751|199649.4|828
1656430200000|2022-06-28 15:30:00|199946.4|199796.4|199888.5|199738.5|199954.4|199856.6|199835.2|199729.9|880
1656430500000|2022-06-28 15:35:00|199888.3|199738.3|199923|199773|199960|199827.6|199763.2|199657.9|878
1656430800000|2022-06-28 15:40:00|199921.1|199771.1|200140.1|199990.1|200168.8|200056.7|199880.2|199771.1|910
1656431100000|2022-06-28 15:45:00|200141.8|199991.8|200039.7|199889.7|200147.2|200047.3|199959|199858.4|928
1656431400000|2022-06-28 15:50:00|200041|199891|199886.7|199836.7|200092.8|199968.7|199882.3|199775.7|953
1656431700000|2022-06-28 15:55:00|199936.7|199786.7|199893.5|199843.5|199972.8|199869.9|199835.2|199732.1|969
1656432000000|2022-06-28 16:00:00|199893|199843|200053.4|199903.4|200059|199939.2|199861.1|199759.7|915
1656432300000|2022-06-28 16:05:00|200053.3|199903.3|199925.5|199775.5|200057.5|199941.6|199858.8|199744.1|828
1656432600000|2022-06-28 16:10:00|199925|199775|199773.6|199723.6|199979.5|199872.5|199765.7|199663.6|810
1656432900000|2022-06-28 16:15:00|199776|199726|199836.9|199686.9|199912.7|199778.3|199774|199669.4|826
1656433200000|2022-06-28 16:20:00|199835.3|199685.3|199857.9|199707.9|199892.8|199780.1|199734.7|199617.9|856
1656433500000|2022-06-28 16:25:00|199859.4|199709.4|199841.8|199691.8|199865.1|199763.9|199790.3|199673.2|835
1656433800000|2022-06-28 16:30:00|199840.2|199690.2|199862.8|199712.8|199863.4|199743.4|199712.6|199612.2|802
1656434100000|2022-06-28 16:35:00|199863.8|199713.8|199925.4|199775.4|199936.9|199810.8|199789.3|199689.5|826
1656434400000|2022-06-28 16:40:00|199925.9|199775.9|199959|199809|199975.6|199825.6|199808.8|199706.5|781
1656434700000|2022-06-28 16:45:00|199958.5|199808.5|200089|199939|200106.4|200004.4|199935.4|199807.9|869
1656435000000|2022-06-28 16:50:00|200038|199988|200154|200004|200158.2|200008.2|200022.6|199872.6|823
1656435300000|2022-06-28 16:55:00|200156.6|200006.6|200161.6|200011.6|200224.6|200080.7|200129.6|199986.3|834
1656435600000|2022-06-28 17:00:00|200157.5|200007.5|200353.7|200203.7|200375.2|200240|200156.8|200006.8|910
1656435900000|2022-06-28 17:05:00|200354|200204|200418.1|200268.1|200452.1|200325.3|200233.5|200108.1|870
1656436200000|2022-06-28 17:10:00|200421.2|200271.2|200562|200412|200619.2|200469.2|200347.8|200197.8|920
1656436500000|2022-06-28 17:15:00|200566.8|200416.8|200556.2|200406.2|200588.1|200438.1|200513.2|200363.2|807
1656436800000|2022-06-28 17:20:00|200556|200406|200734.4|200584.4|200749.1|200599.1|200556|200406|847
1656437100000|2022-06-28 17:25:00|200733.3|200583.3|200594.8|200444.8|200738.3|200588.3|200567.7|200417.7|852
1656437400000|2022-06-28 17:30:00|200590.2|200440.2|200740.6|200590.6|200742|200639.5|200521.5|200394.3|816
1656437700000|2022-06-28 17:35:00|200745.8|200595.8|200866.3|200716.3|200913.5|200763.5|200695.2|200583.4|765
1656438000000|2022-06-28 17:40:00|200866|200716|200863.8|200713.8|200910.6|200760.6|200813.5|200663.5|861
1656438300000|2022-06-28 17:45:00|200864.1|200714.1|200882.9|200732.9|200909.2|200759.2|200768.3|200661.3|706
1656438600000|2022-06-28 17:50:00|200883.2|200733.2|200858.2|200708.2|200918.7|200818.6|200799.1|200649.1|695
1656438900000|2022-06-28 17:55:00|200857.8|200707.8|200754.5|200604.5|200864|200762.6|200742|200592|791
1656439200000|2022-06-28 18:00:00|200758.3|200608.3|200775.5|200725.5|200826.5|200731.7|200737.4|200587.4|763
1656439500000|2022-06-28 18:05:00|200776.2|200726.2|200883.7|200733.7|200895.6|200799.3|200749.2|200637.4|734
1656439800000|2022-06-28 18:10:00|200883.8|200733.8|200968.5|200818.5|200992.4|200878.4|200831.1|200717.2|748
1656440100000|2022-06-28 18:15:00|200972.1|200822.1|200948.7|200798.7|200972.7|200846.6|200871.4|200721.4|763
1656440400000|2022-06-28 18:20:00|200949.8|200799.8|201060.9|200910.9|201068.9|200971.3|200949.7|200799.7|669
1656440700000|2022-06-28 18:25:00|201060.6|200910.6|201163.9|201013.9|201174.4|201024.4|201007.7|200910.2|757
1656441000000|2022-06-28 18:30:00|201168.5|201018.5|201433.7|201383.7|201505.5|201383.8|201168.5|201018.5|824
1656441300000|2022-06-28 18:35:00|201434.5|201384.5|201535.3|201385.3|201734.5|201590.6|201424.1|201327.6|952
1656441600000|2022-06-28 18:40:00|201534.9|201384.9|201438.9|201288.9|201535.1|201385.1|201376.6|201226.6|776
1656441900000|2022-06-28 18:45:00|201436.3|201286.3|201258.8|201108.8|201452.9|201302.9|201241.2|201091.2|763
1656442200000|2022-06-28 18:50:00|201259.4|201109.4|201349.4|201199.4|201364.4|201214.4|201208.7|201095.7|767
1656442500000|2022-06-28 18:55:00|201343.6|201193.6|201444.3|201294.3|201557.2|201407.2|201342.8|201192.8|849
1656442800000|2022-06-28 19:00:00|201442.8|201292.8|201346.2|201196.2|201498|201348|201338.9|201188.9|874
1656443100000|2022-06-28 19:05:00|201347.3|201197.3|201131.5|200981.5|201347.3|201197.3|201124.5|200974.5|782
1656443400000|2022-06-28 19:10:00|201129.6|200979.6|201174.9|201024.9|201317.9|201167.9|201063.8|200927.8|898
1656443700000|2022-06-28 19:15:00|201174.2|201024.2|201193.6|201043.6|201242.3|201131.5|201171|201021|783
1656444000000|2022-06-28 19:20:00|201193.9|201043.9|201242.8|201092.8|201263.7|201113.7|201182.7|201032.7|764
1656444300000|2022-06-28 19:25:00|201245.2|201095.2|201299.9|201149.9|201320.8|201189.2|201231.3|201089.4|738
1656444600000|2022-06-28 19:30:00|201298.8|201148.8|201449.6|201299.6|201494.4|201344.4|201286.9|201136.9|723
1656444900000|2022-06-28 19:35:00|201450.6|201300.6|201406.7|201256.7|201499.8|201349.8|201372|201251.5|692
1656445200000|2022-06-28 19:40:00|201396.6|201246.6|201522.6|201372.6|201534.2|201425.1|201390.7|201240.7|668
1656445500000|2022-06-28 19:45:00|201527.4|201377.4|201530.7|201380.7|201581.2|201475|201470.9|201358.4|669
1656445800000|2022-06-28 19:50:00|201535.9|201385.9|201423.5|201273.5|201559.3|201409.3|201420.9|201270.9|795
1656446100000|2022-06-28 19:55:00|201425.2|201275.2|201352.2|201202.2|201504.3|201354.3|201331.8|201181.8|728
1656446400000|2022-06-28 20:00:00|201355.4|201205.4|201391.5|201241.5|201406.9|201256.9|201331.2|201181.2|665
1656446700000|2022-06-28 20:05:00|201392|201242|201356.7|201206.7|201409.8|201259.8|201336.6|201186.6|421
1656447000000|2022-06-28 20:10:00|201356|201206|201310.2|201160.2|201356.8|201206.8|201253.1|201103.1|487
1656447300000|2022-06-28 20:15:00|201306.3|201156.3|201357.5|201207.5|201364.2|201214.2|201252.3|201146.5|423
1656447600000|2022-06-28 20:20:00|201354.5|201204.5|201412.1|201262.1|201421.1|201321.8|201343.4|201193.4|420
1656447900000|2022-06-28 20:25:00|201414.5|201264.5|201408.2|201258.2|201419|201269|201395.5|201245.5|346
1656448200000|2022-06-28 20:30:00|201406.1|201256.1|201418.2|201268.2|201424.3|201319.5|201360.6|201210.6|483
1656448500000|2022-06-28 20:35:00|201418.6|201268.6|201469|201319|201472.1|201322.1|201408.9|201258.9|519
1656448800000|2022-06-28 20:40:00|201468|201318|201392|201242|201471.3|201321.3|201372.8|201222.8|309
1656449100000|2022-06-28 20:45:00|201388.8|201238.8|201379.8|201229.8|201423.3|201273.3|201373.6|201223.6|210
1656449400000|2022-06-28 20:50:00|201382.4|201232.4|201507.6|201357.6|201522.7|201372.7|201379.1|201229.1|350
1656449700000|2022-06-28 20:55:00|201508.8|201358.8|201530.8|201240.5|201602.4|201414.9|201460.4|201196.5|526
1656450000000|2022-06-28 21:00:00|201528.5|201218.5|201466.9|201156.9|201545.1|201235.1|201417.2|201132.7|47
1656450300000|2022-06-28 21:05:00|201466.5|201156.5|201442.1|201132.1|201466.5|201211.1|201358.9|201128.3|58
1656450600000|2022-06-28 21:10:00|201453.1|201143.1|201499.3|201189.3|201556|201246|201428.4|201118.4|149
1656450900000|2022-06-28 21:15:00|201503.9|201193.9|201465.5|201155.5|201510.9|201221.9|201363.4|201117.2|222
1656451200000|2022-06-28 21:20:00|201458.6|201148.6|201443.9|201133.9|201476.4|201217.6|201358.6|201068.2|311
1656451500000|2022-06-28 21:25:00|201443.8|201133.8|201442.6|201132.6|201493.5|201207.3|201357.3|201097.6|224
1656451800000|2022-06-28 21:30:00|201408.7|201098.7|201581.5|201271.5|201637.2|201327.2|201407.6|201097.6|402
1656452100000|2022-06-28 21:35:00|201582.8|201272.8|201555.5|201245.5|201638.6|201328.6|201550.7|201240.7|415
1656452400000|2022-06-28 21:40:00|201556.1|201246.1|201578.6|201268.6|201665.3|201355.3|201493.5|201183.5|354
1656452700000|2022-06-28 21:45:00|201621.2|201311.2|201573.3|201263.3|201647.1|201337.1|201552.2|201242.2|337
1656453000000|2022-06-28 21:50:00|201553.2|201243.2|201604.5|201294.5|201658.4|201348.4|201553.1|201243.1|376
1656453300000|2022-06-28 21:55:00|201613|201303|201589.4|201279.4|201643.2|201380.5|201530.5|201246.9|331
1656453600000|2022-06-28 22:00:00|201577.1|201267.1|201550|201400|201657.7|201417|201537.4|201230.6|493
1656453900000|2022-06-28 22:05:00|201549.1|201399.1|201618.5|201468.5|201686.8|201498.4|201498.9|201342.5|341
1656454200000|2022-06-28 22:10:00|201619.3|201469.3|201644.9|201494.9|201694.8|201518.7|201618.1|201433|335
1656454500000|2022-06-28 22:15:00|201645.6|201495.6|201641.3|201491.3|201714.4|201513|201636.3|201409.6|204
1656454800000|2022-06-28 22:20:00|201636.9|201486.9|201553.7|201403.7|201694.5|201517|201541.1|201364.8|347
1656455100000|2022-06-28 22:25:00|201552.2|201402.2|201575.6|201425.6|201608.5|201457.9|201541.1|201331.5|264
1656455400000|2022-06-28 22:30:00|201583.5|201433.5|201572.9|201422.9|201617|201467|201541.8|201330.5|320
1656455700000|2022-06-28 22:35:00|201573.2|201423.2|201575.9|201425.9|201594.3|201444.3|201550.3|201400.3|332
1656456000000|2022-06-28 22:40:00|201581.7|201431.7|201588.2|201438.2|201630.5|201469.2|201561.8|201353.5|296
1656456300000|2022-06-28 22:45:00|201587.4|201437.4|201588.6|201438.6|201621.5|201471.5|201576.2|201426.2|219
1656456600000|2022-06-28 22:50:00|201587.5|201437.5|201582.3|201432.3|201609|201459|201563.1|201413.1|270
1656456900000|2022-06-28 22:55:00|201582.2|201432.2|201555.8|201405.8|201593.3|201443.3|201548.7|201398.7|269
1656457200000|2022-06-28 23:00:00|201555.1|201405.1|201534|201384|201668.5|201470|201530.2|201380.2|363
1656457500000|2022-06-28 23:05:00|201533.5|201383.5|201451.2|201301.2|201601.5|201398.5|201447.6|201297.6|360
1656457800000|2022-06-28 23:10:00|201450.2|201300.2|201439.7|201289.7|201458.3|201308.3|201430.8|201280.8|208
1656458100000|2022-06-28 23:15:00|201438.1|201288.1|201497.9|201347.9|201519|201369|201401.1|201251.1|429
1656458400000|2022-06-28 23:20:00|201498.1|201348.1|201407|201257|201520.8|201370.8|201393.9|201243.9|428
1656458700000|2022-06-28 23:25:00|201405.1|201255.1|201512|201362|201535.2|201385.2|201390.8|201240.8|513
1656459000000|2022-06-28 23:30:00|201510.6|201360.6|201548.5|201398.5|201566.2|201416.2|201510.5|201360.5|393
1656459300000|2022-06-28 23:35:00|201548.2|201398.2|201579.8|201429.8|201605.3|201455.3|201533.6|201383.6|386
1656459600000|2022-06-28 23:40:00|201579.1|201429.1|201580.2|201430.2|201610.5|201460.5|201549.9|201399.9|460
1656459900000|2022-06-28 23:45:00|201581.9|201431.9|201573.5|201423.5|201581.9|201431.9|201538.3|201388.3|287
1656460200000|2022-06-28 23:50:00|201572|201422|201548.6|201398.6|201580.4|201430.4|201513.1|201363.1|403
1656460500000|2022-06-28 23:55:00|201548.2|201398.2|201594.1|201444.1|201606.6|201456.6|201542.8|201392.8|277
1656460800000|2022-06-29 00:00:00|201594.5|201444.5|201532.5|201382.5|201619.6|201469.6|201518|201368|581
1656461100000|2022-06-29 00:05:00|201532.1|201382.1|201463.3|201313.3|201551.9|201401.9|201401.5|201251.5|520
1656461400000|2022-06-29 00:10:00|201463.1|201313.1|201446.1|201296.1|201478.4|201328.4|201428.9|201278.9|488
1656461700000|2022-06-29 00:15:00|201445.7|201295.7|201360.7|201210.7|201445.7|201295.7|201340.6|201190.6|598
1656462000000|2022-06-29 00:20:00|201359|201209|201440.6|201290.6|201473.2|201323.2|201349.7|201199.7|559
1656462300000|2022-06-29 00:25:00|201440.8|201290.8|201338.4|201188.4|201446.1|201296.1|201316.4|201166.4|561
1656462600000|2022-06-29 00:30:00|201337|201187|201372.5|201222.5|201382.3|201232.3|201288|201138|498
1656462900000|2022-06-29 00:35:00|201359.5|201209.5|201454.9|201304.9|201469|201319|201335.5|201185.5|558
1656463200000|2022-06-29 00:40:00|201453.9|201303.9|201488.9|201338.9|201498.1|201348.1|201420.2|201270.2|552
1656463500000|2022-06-29 00:45:00|201489.2|201339.2|201474.5|201324.5|201492.7|201342.7|201437|201287|478
1656463800000|2022-06-29 00:50:00|201474.6|201324.6|201498.5|201348.5|201525|201375|201418.5|201268.5|540
1656464100000|2022-06-29 00:55:00|201499|201349|201410.5|201260.5|201500.3|201350.3|201390.1|201240.1|537
1656464400000|2022-06-29 01:00:00|201415.5|201265.5|201400.9|201250.9|201530.1|201380.1|201385.2|201235.2|679
1656464700000|2022-06-29 01:05:00|201399.4|201249.4|201478|201328|201497.6|201347.6|201386|201236|627
1656465000000|2022-06-29 01:10:00|201483.1|201333.1|201396.2|201246.2|201483.1|201333.1|201386.5|201236.5|538
1656465300000|2022-06-29 01:15:00|201394.2|201244.2|201410.7|201260.7|201452.7|201302.7|201383|201233|434
1656465600000|2022-06-29 01:20:00|201418.6|201268.6|201440.4|201290.4|201454.1|201304.1|201373.8|201223.8|475
1656465900000|2022-06-29 01:25:00|201437.7|201287.7|201337.1|201187.1|201443.4|201293.4|201319.3|201169.3|580
1656466200000|2022-06-29 01:30:00|201337|201187|201321.4|201171.4|201372|201222|201222.5|201072.5|782
1656466500000|2022-06-29 01:35:00|201320.9|201170.9|201283|201133|201331.6|201181.6|201231.4|201081.4|559
1656466800000|2022-06-29 01:40:00|201283.4|201133.4|201351.9|201201.9|201394.3|201244.3|201275.1|201125.1|624
1656467100000|2022-06-29 01:45:00|201357.3|201207.3|201354.1|201204.1|201367.2|201217.2|201303|201153|480
1656467400000|2022-06-29 01:50:00|201351.6|201201.6|201295.7|201145.7|201351.6|201201.6|201268.8|201118.8|508
1656467700000|2022-06-29 01:55:00|201293.8|201143.8|201276.4|201126.4|201319.7|201169.7|201257|201107|538
1656468000000|2022-06-29 02:00:00|201276.2|201126.2|201262.3|201112.3|201287.8|201137.8|201226.9|201076.9|538
1656468300000|2022-06-29 02:05:00|201261.7|201111.7|201311.9|201161.9|201343.3|201193.3|201260.1|201110.1|507
1656468600000|2022-06-29 02:10:00|201322.4|201172.4|201290.8|201140.8|201327.6|201177.6|201284.1|201134.1|483
1656468900000|2022-06-29 02:15:00|201293.7|201143.7|201360.8|201210.8|201381.1|201231.1|201261.3|201111.3|515
1656469200000|2022-06-29 02:20:00|201360.2|201210.2|201360.8|201210.8|201385|201235|201347.7|201197.7|353
1656469500000|2022-06-29 02:25:00|201359.5|201209.5|201346|201196|201360.6|201210.6|201309.5|201159.5|496
1656469800000|2022-06-29 02:30:00|201347.9|201197.9|201321.6|201171.6|201351|201201|201310.5|201160.5|459
1656470100000|2022-06-29 02:35:00|201321|201171|201367.3|201217.3|201399.2|201249.2|201308.3|201158.3|414
1656470400000|2022-06-29 02:40:00|201367.1|201217.1|201400|201250|201445.4|201295.4|201352.7|201202.7|434
1656470700000|2022-06-29 02:45:00|201400.4|201250.4|201440.8|201290.8|201449.8|201299.8|201392.3|201242.3|401
1656471000000|2022-06-29 02:50:00|201442.3|201292.3|201412.8|201262.8|201450.9|201300.9|201400.4|201250.4|458
1656471300000|2022-06-29 02:55:00|201416.2|201266.2|201352.6|201202.6|201456.6|201306.6|201337.1|201187.1|504
1656471600000|2022-06-29 03:00:00|201353.1|201203.1|201429.1|201279.1|201433.9|201283.9|201329.4|201179.4|450
1656471900000|2022-06-29 03:05:00|201428.5|201278.5|201482.3|201332.3|201487.2|201337.2|201424.4|201274.4|460
1656472200000|2022-06-29 03:10:00|201482.9|201332.9|201514.6|201364.6|201557.7|201407.7|201471.6|201321.6|446
1656472500000|2022-06-29 03:15:00|201512.7|201362.7|201520|201370|201530.8|201380.8|201498.1|201348.1|451
1656472800000|2022-06-29 03:20:00|201521.9|201371.9|201488.3|201338.3|201538.3|201388.3|201486.9|201336.9|383
1656473100000|2022-06-29 03:25:00|201487.5|201337.5|201467.6|201317.6|201519.5|201369.5|201457.1|201307.1|430
1656473400000|2022-06-29 03:30:00|201455.4|201305.4|201446.9|201296.9|201455.4|201305.4|201435.2|201285.2|271
1656473700000|2022-06-29 03:35:00|201447.6|201297.6|201455|201305|201526.3|201376.3|201443.3|201293.3|404
1656474000000|2022-06-29 03:40:00|201455.7|201305.7|201454.7|201304.7|201485.9|201335.9|201441.3|201291.3|456
1656474300000|2022-06-29 03:45:00|201456.5|201306.5|201453.5|201303.5|201473.9|201323.9|201449|201299|440
1656474600000|2022-06-29 03:50:00|201453|201303|201451|201301|201470.4|201320.4|201448|201298|356
1656474900000|2022-06-29 03:55:00|201454.8|201304.8|201454.9|201304.9|201478.8|201328.8|201447.6|201297.6|336
1656475200000|2022-06-29 04:00:00|201454.3|201304.3|201451.8|201301.8|201492|201342|201445.4|201295.4|294
1656475500000|2022-06-29 04:05:00|201452.1|201302.1|201456.8|201306.8|201462.3|201312.3|201432.3|201282.3|284
1656475800000|2022-06-29 04:10:00|201457.7|201307.7|201459.6|201309.6|201467.6|201317.6|201438.9|201288.9|412
1656476100000|2022-06-29 04:15:00|201459.2|201309.2|201457.8|201307.8|201485.9|201335.9|201454|201304|269
1656476400000|2022-06-29 04:20:00|201458.4|201308.4|201478.9|201328.9|201482.7|201332.7|201445.2|201295.2|418
1656476700000|2022-06-29 04:25:00|201480.2|201330.2|201485.9|201335.9|201528.1|201378.1|201461.8|201311.8|406
1656477000000|2022-06-29 04:30:00|201483.6|201333.6|201322.2|201172.2|201537.3|201387.3|201288.6|201138.6|712
1656477300000|2022-06-29 04:35:00|201322.8|201172.8|201358.7|201208.7|201366.7|201216.7|201310.3|201160.3|544
1656477600000|2022-06-29 04:40:00|201359.2|201209.2|201246.8|201096.8|201367.6|201217.6|201230.3|201080.3|453
1656477900000|2022-06-29 04:45:00|201245.9|201095.9|201283.3|201133.3|201303.7|201153.7|201223.7|201073.7|440
1656478200000|2022-06-29 04:50:00|201282.9|201132.9|201334.8|201184.8|201340.7|201190.7|201263.1|201113.1|513
1656478500000|2022-06-29 04:55:00|201333.7|201183.7|201362|201212|201369.5|201219.5|201313.6|201163.6|322
1656478800000|2022-06-29 05:00:00|201362.2|201212.2|201297.7|201147.7|201387.3|201237.3|201282|201132|456
1656479100000|2022-06-29 05:05:00|201299.2|201149.2|201333.8|201183.8|201370.6|201220.6|201286.4|201136.4|376
1656479400000|2022-06-29 05:10:00|201337.3|201187.3|201328.2|201178.2|201373.4|201223.4|201318.5|201168.5|401
1656479700000|2022-06-29 05:15:00|201328.9|201178.9|201296.1|201146.1|201346|201196|201292.1|201142.1|466
1656480000000|2022-06-29 05:20:00|201296.5|201146.5|201294.9|201144.9|201341.8|201191.8|201285.7|201135.7|329
1656480300000|2022-06-29 05:25:00|201294.2|201144.2|201334.1|201184.1|201355|201205|201294.2|201144.2|387
1656480600000|2022-06-29 05:30:00|201337|201187|201327.8|201177.8|201359.7|201209.7|201281.5|201131.5|477
1656480900000|2022-06-29 05:35:00|201330.9|201180.9|201352.9|201202.9|201361.4|201211.4|201320.7|201170.7|395
1656481200000|2022-06-29 05:40:00|201353.5|201203.5|201293.5|201143.5|201372.2|201222.2|201284.3|201134.3|482
1656481500000|2022-06-29 05:45:00|201293.8|201143.8|201278.2|201128.2|201300.2|201150.2|201274|201124|448
1656481800000|2022-06-29 05:50:00|201277.1|201127.1|201286.1|201136.1|201331.5|201181.5|201277.1|201127.1|352
1656482100000|2022-06-29 05:55:00|201304.7|201154.7|201140.5|200990.5|201327.3|201177.3|201136.3|200986.3|496
1656482400000|2022-06-29 06:00:00|201141.7|200991.7|201217.7|201067.7|201225.7|201075.7|201069|200919|834
1656482700000|2022-06-29 06:05:00|201217.5|201067.5|201313.3|201163.3|201318.7|201168.7|201211.5|201061.5|731
1656483000000|2022-06-29 06:10:00|201312.4|201162.4|201343.7|201193.7|201374.1|201224.1|201298.7|201148.7|694
1656483300000|2022-06-29 06:15:00|201352|201202|201395.9|201245.9|201406.1|201256.1|201318.9|201168.9|603
1656483600000|2022-06-29 06:20:00|201400.1|201250.1|201343.9|201193.9|201524.1|201374.1|201343.2|201193.2|666
1656483900000|2022-06-29 06:25:00|201346.5|201196.5|201429.7|201279.7|201483.4|201333.4|201343.2|201193.2|690
1656484200000|2022-06-29 06:30:00|201435.6|201285.6|201563.7|201413.7|201584.8|201434.8|201426.7|201276.7|624
1656484500000|2022-06-29 06:35:00|201562.4|201412.4|201607.2|201457.2|201647.6|201497.6|201549.9|201399.9|734
1656484800000|2022-06-29 06:40:00|201606.6|201456.6|201703.7|201553.7|201755.7|201605.7|201606.6|201456.6|750
1656485100000|2022-06-29 06:45:00|201704.6|201554.6|201847|201697|201863.7|201713.7|201702.3|201552.3|645
1656485400000|2022-06-29 06:50:00|201848.6|201698.6|201797.9|201647.9|202017.7|201867.7|201749.9|201599.9|693
1656485700000|2022-06-29 06:55:00|201794.6|201644.6|201760.7|201610.7|201823.2|201673.2|201691.7|201541.7|792
1656486000000|2022-06-29 07:00:00|201741.3|201591.3|201535.6|201385.6|201763.1|201613.1|201525|201375|947
1656486300000|2022-06-29 07:05:00|201535.2|201385.2|201586.7|201436.7|201628.5|201478.5|201453|201303|899
1656486600000|2022-06-29 07:10:00|201586.8|201436.8|201528.1|201378.1|201614.9|201464.9|201491.7|201341.7|807
1656486900000|2022-06-29 07:15:00|201526.7|201376.7|201562.1|201412.1|201601.1|201451.1|201443.1|201293.1|737
1656487200000|2022-06-29 07:20:00|201565|201415|201563.5|201413.5|201611.2|201461.2|201538.8|201388.8|696
1656487500000|2022-06-29 07:25:00|201563.4|201413.4|201634.3|201484.3|201639.9|201489.9|201541|201391|725
1656487800000|2022-06-29 07:30:00|201632.4|201482.4|201724.9|201574.9|201754.8|201604.8|201632.4|201482.4|776
1656488100000|2022-06-29 07:35:00|201723.5|201573.5|201663.4|201513.4|201765|201615|201658.9|201508.9|751
1656488400000|2022-06-29 07:40:00|201664.7|201514.7|201529.2|201379.2|201685.4|201535.4|201527.1|201377.1|753
1656488700000|2022-06-29 07:45:00|201524.4|201374.4|201343.5|201193.5|201569.8|201419.8|201338.1|201188.1|847
1656489000000|2022-06-29 07:50:00|201343.3|201193.3|201462.1|201312.1|201475.3|201325.3|201313|201163|786
1656489300000|2022-06-29 07:55:00|201462.9|201312.9|201537.4|201387.4|201558.1|201408.1|201428.7|201278.7|784
1656489600000|2022-06-29 08:00:00|201531.7|201381.7|201597.4|201447.4|201684.2|201534.2|201526.8|201376.8|891
1656489900000|2022-06-29 08:05:00|201598.2|201448.2|201563.9|201413.9|201645.6|201495.6|201495.2|201345.2|776
1656490200000|2022-06-29 08:10:00|201564.1|201414.1|201653.8|201503.8|201653.8|201503.8|201540.9|201390.9|679
1656490500000|2022-06-29 08:15:00|201657.7|201507.7|201599.5|201449.5|201723.4|201573.4|201554.6|201404.6|724
1656490800000|2022-06-29 08:20:00|201599.4|201449.4|201537.3|201387.3|201599.4|201449.4|201497|201347|690
1656491100000|2022-06-29 08:25:00|201537.5|201387.5|201592.3|201442.3|201614.2|201464.2|201529.2|201379.2|660
1656491400000|2022-06-29 08:30:00|201590.8|201440.8|201597.7|201447.7|201614.7|201464.7|201558.8|201408.8|600
1656491700000|2022-06-29 08:35:00|201599.2|201449.2|201597.3|201447.3|201611.9|201461.9|201551.7|201401.7|588
1656492000000|2022-06-29 08:40:00|201596.7|201446.7|201722.1|201572.1|201727.5|201577.5|201573.9|201423.9|664
1656492300000|2022-06-29 08:45:00|201720.3|201570.3|201667.3|201517.3|201770.7|201620.7|201635.4|201485.4|643
1656492600000|2022-06-29 08:50:00|201669|201519|201683.5|201533.5|201706.6|201556.6|201638.6|201488.6|678
1656492900000|2022-06-29 08:55:00|201683.9|201533.9|201663.2|201513.2|201688.9|201538.9|201626.6|201476.6|790
1656493200000|2022-06-29 09:00:00|201663.5|201513.5|201706|201556|201768.9|201618.9|201655.7|201505.7|813
1656493500000|2022-06-29 09:05:00|201704.8|201554.8|201586.5|201436.5|201713.9|201563.9|201569.8|201419.8|665
1656493800000|2022-06-29 09:10:00|201588.7|201438.7|201461.2|201311.2|201588.7|201438.7|201426.4|201276.4|702
1656494100000|2022-06-29 09:15:00|201462|201312|201461.9|201311.9|201477.2|201327.2|201320.9|201170.9|615
1656494400000|2022-06-29 09:20:00|201464.7|201314.7|201501.4|201351.4|201532.7|201382.7|201454.8|201304.8|609
1656494700000|2022-06-29 09:25:00|201500.2|201350.2|201482.2|201332.2|201511.7|201361.7|201444.3|201294.3|598
1656495000000|2022-06-29 09:30:00|201483.1|201333.1|201552.1|201402.1|201577.7|201427.7|201481.7|201331.7|605
1656495300000|2022-06-29 09:35:00|201552.6|201402.6|201436.1|201286.1|201552.6|201402.6|201413.8|201263.8|529
1656495600000|2022-06-29 09:40:00|201433.5|201283.5|201530.3|201380.3|201572.8|201422.8|201433.5|201283.5|677
1656495900000|2022-06-29 09:45:00|201530.7|201380.7|201639.2|201489.2|201660.7|201526.5|201530.7|201380.7|513
1656496200000|2022-06-29 09:50:00|201635.9|201485.9|201678.5|201528.5|201727.9|201577.9|201617|201467|646
1656496500000|2022-06-29 09:55:00|201695.1|201545.1|201788.4|201638.4|201815.2|201665.2|201670|201520|810
1656496800000|2022-06-29 10:00:00|201790.4|201640.4|201735|201585|201818|201668|201719.5|201569.5|800
1656497100000|2022-06-29 10:05:00|201738.3|201588.3|201651.2|201501.2|201741.8|201591.8|201622.5|201472.5|679
1656497400000|2022-06-29 10:10:00|201650.8|201500.8|201648.1|201498.1|201688|201538|201638.6|201488.6|577
1656497700000|2022-06-29 10:15:00|201647|201497|201664.2|201514.2|201687|201537|201628|201478|611
1656498000000|2022-06-29 10:20:00|201664.3|201514.3|201690|201540|201692.8|201542.8|201625.9|201475.9|652
1656498300000|2022-06-29 10:25:00|201689.9|201539.9|201633.7|201483.7|201726.5|201576.5|201611.4|201461.4|662
1656498600000|2022-06-29 10:30:00|201634|201484|201624|201474|201659.2|201509.2|201610.1|201460.1|689
1656498900000|2022-06-29 10:35:00|201624.6|201474.6|201610.4|201460.4|201634.8|201484.8|201600.4|201450.4|594
1656499200000|2022-06-29 10:40:00|201612|201462|201819.2|201669.2|201849|201699|201603.3|201453.3|685
1656499500000|2022-06-29 10:45:00|201820.6|201670.6|201740.6|201590.6|201823.6|201673.6|201730.7|201580.7|623
1656499800000|2022-06-29 10:50:00|201740.7|201590.7|201854.8|201704.8|201859|201709|201730.7|201580.7|512
1656500100000|2022-06-29 10:55:00|201850.1|201700.1|201850.3|201700.3|201903.6|201753.6|201845.4|201695.4|607
1656500400000|2022-06-29 11:00:00|201841.4|201691.4|201700.1|201550.1|201855.7|201705.7|201691.7|201541.7|734
1656500700000|2022-06-29 11:05:00|201698|201548|201644.4|201494.4|201730|201580|201641.8|201491.8|661
1656501000000|2022-06-29 11:10:00|201645.9|201495.9|201708.6|201558.6|201735|201585|201640.4|201490.4|544
1656501300000|2022-06-29 11:15:00|201708.4|201558.4|201608.4|201458.4|201735.4|201585.4|201608.4|201458.4|633
1656501600000|2022-06-29 11:20:00|201608.9|201458.9|201611.2|201461.2|201654.9|201504.9|201603.9|201453.9|591
1656501900000|2022-06-29 11:25:00|201611.6|201461.6|201492.7|201342.7|201615|201465|201477.5|201327.5|695
1656502200000|2022-06-29 11:30:00|201490.5|201340.5|201451.3|201301.3|201494.7|201364.7|201394.2|201285.4|654
1656502500000|2022-06-29 11:35:00|201451.6|201301.6|201486.7|201336.7|201526|201384|201414.3|201296|660
1656502800000|2022-06-29 11:40:00|201481.6|201331.6|201509.4|201359.4|201514|201413.7|201415.3|201303.6|563
1656503100000|2022-06-29 11:45:00|201509.9|201359.9|201430.6|201280.6|201535.4|201430.6|201386.3|201278.4|821
1656503400000|2022-06-29 11:50:00|201428.3|201278.3|201396.7|201246.7|201539.8|201426.3|201343.5|201241.4|791
1656503700000|2022-06-29 11:55:00|201394.8|201244.8|201148.1|200998.1|201403.8|201275.6|201110|200996|810
1656504000000|2022-06-29 12:00:00|201149.5|200999.5|201040.8|200890.8|201152.4|201010.1|200931.1|200781.1|877
1656504300000|2022-06-29 12:05:00|201033.5|200883.5|201093|201043|201152.8|201050.5|200917.7|200767.7|904
1656504600000|2022-06-29 12:10:00|201093.1|201043.1|201066|200916|201156.2|201056.8|201021.1|200904.4|720
1656504900000|2022-06-29 12:15:00|201056.4|200906.4|200924.4|200874.4|201056.4|200907.7|200878.5|200784.7|792
1656505200000|2022-06-29 12:20:00|200928.8|200878.8|201221.7|201071.7|201244.2|201139.7|200877.9|200780.2|849
1656505500000|2022-06-29 12:25:00|201218.2|201068.2|201289.8|201139.8|201335.9|201198.5|201125.5|201011|763
1656505800000|2022-06-29 12:30:00|201287.5|201137.5|201332.5|201182.5|201367.6|201217.6|201169.1|201019.1|1021
1656506100000|2022-06-29 12:35:00|201329.2|201179.2|201456.2|201306.2|201472.4|201350.7|201284.2|201179.2|906
1656506400000|2022-06-29 12:40:00|201463.2|201313.2|201395.3|201245.3|201508.3|201365|201283.2|201174.5|907
1656506700000|2022-06-29 12:45:00|201402.3|201252.3|201317.2|201167.2|201435.2|201285.2|201234.6|201115.8|750
1656507000000|2022-06-29 12:50:00|201317.1|201167.1|201120.6|200970.6|201318.2|201171.3|201003.8|200876.5|826
1656507300000|2022-06-29 12:55:00|201121.7|200971.7|201108.2|200958.2|201193.4|201057|201048.2|200945.8|766
1656507600000|2022-06-29 13:00:00|201105.5|200955.5|200962.1|200812.1|201111.2|200970.2|200911.6|200804.2|825
1656507900000|2022-06-29 13:05:00|200962.6|200812.6|200846.6|200696.6|200962.6|200844.4|200753.9|200645.4|972
1656508200000|2022-06-29 13:10:00|200847.9|200697.9|201120.2|200970.2|201120.4|201012.7|200766.1|200666.3|945
1656508500000|2022-06-29 13:15:00|201119.9|200969.9|200883.3|200833.3|201274.7|201146.6|200870.3|200742.4|955
1656508800000|2022-06-29 13:20:00|200883.2|200833.2|200997.5|200847.5|201110.9|201005.2|200815.7|200712.6|912
1656509100000|2022-06-29 13:25:00|201011.1|200861.1|201208|201058|201208.7|201058.7|200936.6|200834.3|913
1656509400000|2022-06-29 13:30:00|201209.7|201059.7|201285.4|201135.4|201346.9|201233|201143.6|200993.6|1081
1656509700000|2022-06-29 13:35:00|201281|201131|201359.3|201209.3|201550.4|201402.9|201261.5|201131|1051
1656510000000|2022-06-29 13:40:00|201357.5|201207.5|201446.2|201296.2|201525.9|201428.7|201313.5|201195.6|1042
1656510300000|2022-06-29 13:45:00|201448.4|201298.4|201446.8|201296.8|201601.3|201490.7|201390.8|201270.5|1083
1656510600000|2022-06-29 13:50:00|201447|201297|201277.7|201127.7|201492.7|201373|201133.7|201025.9|1073
1656510900000|2022-06-29 13:55:00|201279.3|201129.3|201468|201318|201532|201413.3|201276.7|201129.3|1037
1656511200000|2022-06-29 14:00:00|201468.1|201318.1|201296.2|201146.2|201549|201439|201244.5|201126.3|1024
1656511500000|2022-06-29 14:05:00|201327.4|201177.4|201458.5|201308.5|201497.4|201374.7|201278.3|201173.8|1023
1656511800000|2022-06-29 14:10:00|201457.7|201307.7|201200.6|201050.6|201457.9|201349.6|201069.7|200967.6|1082
1656512100000|2022-06-29 14:15:00|201200|201050|201447.3|201297.3|201506|201400.4|201122.1|201016.3|1010
1656512400000|2022-06-29 14:20:00|201451.4|201301.4|201189.2|201039.2|201472.4|201371.8|201178|201036.3|934
1656512700000|2022-06-29 14:25:00|201189.4|201039.4|201285.3|201135.3|201305.5|201198.4|200984.5|200871.9|1023
1656513000000|2022-06-29 14:30:00|201284.4|201134.4|201472.8|201322.8|201490.7|201382.1|201241|201128.8|1039
1656513300000|2022-06-29 14:35:00|201475|201325|201394.5|201244.5|201558.5|201446.2|201385.4|201235.4|1030
1656513600000|2022-06-29 14:40:00|201394.6|201244.6|201476.1|201326.1|201486.6|201384.9|201304.4|201195.6|1040
1656513900000|2022-06-29 14:45:00|201475|201325|201464.2|201314.2|201567.5|201463|201386|201285.5|992
1656514200000|2022-06-29 14:50:00|201464.1|201314.1|201546.1|201396.1|201626.1|201476.1|201270|201181.9|1066
1656514500000|2022-06-29 14:55:00|201547.4|201397.4|201593.3|201543.3|201640.7|201543.3|201496.3|201389.3|1054
1656514800000|2022-06-29 15:00:00|201638.5|201488.5|201702.8|201552.8|201752.1|201651.8|201533.4|201414.5|1004
1656515100000|2022-06-29 15:05:00|201703.5|201553.5|201621.9|201471.9|201703.5|201596.3|201467.6|201368.7|967
1656515400000|2022-06-29 15:10:00|201619.6|201469.6|201765.2|201715.2|201865|201768.6|201564.7|201463.9|956
1656515700000|2022-06-29 15:15:00|201766.8|201716.8|201745.4|201695.4|201837.7|201760.4|201689.3|201593.2|923
1656516000000|2022-06-29 15:20:00|201766.5|201716.5|201881.4|201831.4|201995.1|201913.9|201725.7|201622|888
1656516300000|2022-06-29 15:25:00|201934.6|201784.6|201893.3|201743.3|201956|201860.8|201762.2|201649.8|956
1656516600000|2022-06-29 15:30:00|201892.3|201742.3|201877.6|201727.6|201957.8|201859.1|201812.9|201698.8|925
1656516900000|2022-06-29 15:35:00|201878.3|201728.3|201953.8|201803.8|201959|201849.8|201779|201667.9|849
1656517200000|2022-06-29 15:40:00|201956.2|201806.2|202164.9|202014.9|202165.5|202061.4|201888.8|201788.4|947
1656517500000|2022-06-29 15:45:00|202157.1|202007.1|201890|201840|202157.1|202042.3|201855.5|201755.3|875
1656517800000|2022-06-29 15:50:00|201936.6|201786.6|201887.8|201737.8|202008.4|201904.7|201777.8|201672.9|925
1656518100000|2022-06-29 15:55:00|201885.8|201735.8|201722.9|201672.9|201905.4|201803.6|201700.9|201603.6|913
1656518400000|2022-06-29 16:00:00|201722.8|201672.8|201815|201665|201830.6|201728.7|201690.4|201579.6|819
1656518700000|2022-06-29 16:05:00|201816.3|201666.3|201904.5|201754.5|201913.7|201779.6|201665.5|201567|808
1656519000000|2022-06-29 16:10:00|201914.6|201764.6|201748.5|201598.5|201914.6|201770|201609.1|201505.3|814
1656519300000|2022-06-29 16:15:00|201700.7|201650.7|201698.5|201648.5|201774.1|201676.5|201627.6|201524.9|806
1656519600000|2022-06-29 16:20:00|201694.7|201644.7|201760.4|201610.4|201769.4|201668.1|201634.6|201540.8|779
1656519900000|2022-06-29 16:25:00|201759.9|201609.9|201792.2|201642.2|201814.4|201721.3|201670.1|201580|795
1656520200000|2022-06-29 16:30:00|201792.1|201642.1|201653.4|201503.4|201799.6|201698.9|201597.9|201502.9|753
1656520500000|2022-06-29 16:35:00|201603|201553|201590.3|201440.3|201680.7|201577.8|201474.7|201366.6|856
1656520800000|2022-06-29 16:40:00|201591.2|201441.2|201600.5|201450.5|201684.2|201584.1|201520.7|201428.4|794
1656521100000|2022-06-29 16:45:00|201600.7|201450.7|201652.4|201502.4|201728.6|201622.3|201472|201361.3|740
1656521400000|2022-06-29 16:50:00|201652.9|201502.9|201676.6|201626.6|201734.1|201635|201561.1|201449.4|742
1656521700000|2022-06-29 16:55:00|201676.4|201626.4|201735.6|201585.6|201791.1|201680.6|201608.9|201480.2|837
1656522000000|2022-06-29 17:00:00|201775.5|201625.5|201777.4|201627.4|201823.8|201707.2|201684.7|201576.4|804
1656522300000|2022-06-29 17:05:00|201777.2|201627.2|201789.8|201639.8|201802.3|201700.7|201681.5|201567.7|734
1656522600000|2022-06-29 17:10:00|201789.7|201639.7|201909.1|201759.1|201936.7|201834.4|201715.8|201616.6|785
1656522900000|2022-06-29 17:15:00|201908.9|201758.9|201853.8|201703.8|201942.4|201840.5|201762.3|201664.8|783
1656523200000|2022-06-29 17:20:00|201848.7|201698.7|201932.2|201882.2|201984.5|201885.3|201810.5|201698.7|739
1656523500000|2022-06-29 17:25:00|201931.8|201881.8|201961.5|201811.5|202044.8|201941.1|201927.1|201808.2|706
1656523800000|2022-06-29 17:30:00|201962.5|201812.5|201783.9|201733.9|202009.7|201909.1|201782.4|201682.8|854
1656524100000|2022-06-29 17:35:00|201783.6|201733.6|201852.6|201702.6|201869.4|201766.3|201730.3|201627.6|714
1656524400000|2022-06-29 17:40:00|201853.5|201703.5|201761.2|201711.2|201862.2|201751.5|201724|201625.9|695
1656524700000|2022-06-29 17:45:00|201755.5|201705.5|201807.3|201757.3|201869.5|201770.3|201735.8|201647.2|580
1656525000000|2022-06-29 17:50:00|201803.9|201753.9|201795.8|201745.8|201860.5|201777.7|201732|201637.3|659
1656525300000|2022-06-29 17:55:00|201792|201742|201584.4|201534.4|201819.3|201742.6|201581.8|201480.2|703
1656525600000|2022-06-29 18:00:00|201584.3|201534.3|201479.6|201329.6|201682|201581.5|201412.1|201306|739
1656525900000|2022-06-29 18:05:00|201479.1|201329.1|201695|201545|201742.3|201640.7|201430.1|201321.4|680
1656526200000|2022-06-29 18:10:00|201695.2|201545.2|201497.4|201447.4|201734.7|201632.7|201494.7|201386.8|728
1656526500000|2022-06-29 18:15:00|201501.5|201451.5|201461|201411|201573.7|201466.6|201405.7|201307.8|699
1656526800000|2022-06-29 18:20:00|201460.4|201410.4|201372.5|201322.5|201530.1|201441.1|201354.2|201253|751
1656527100000|2022-06-29 18:25:00|201373.3|201323.3|201214.9|201064.9|201499.2|201393|201178.5|201064.9|701
1656527400000|2022-06-29 18:30:00|201165.4|201115.4|201117.9|200967.9|201273.6|201129.6|201108.7|200958.7|756
1656527700000|2022-06-29 18:35:00|201118.3|200968.3|201209.4|201059.4|201268.6|201118.6|201067.1|200965.8|645
1656528000000|2022-06-29 18:40:00|201209.1|201059.1|201204.9|201054.9|201268.8|201131.4|201116.9|200966.9|761
1656528300000|2022-06-29 18:45:00|201201.6|201051.6|201198.1|201048.1|201207.8|201099.6|201128|200985.2|652
1656528600000|2022-06-29 18:50:00|201198|201048|201062|200912|201207.9|201101.2|201051|200901|673
1656528900000|2022-06-29 18:55:00|201058.8|200908.8|201171.3|201021.3|201185|201035|201058.8|200908.8|946
1656529200000|2022-06-29 19:00:00|201171.8|201021.8|201318.3|201168.3|201371.5|201221.5|201171.8|201021.8|887
1656529500000|2022-06-29 19:05:00|201316.8|201166.8|201290.9|201140.9|201338.4|201188.4|201271.6|201121.6|804
1656529800000|2022-06-29 19:10:00|201301.1|201151.1|201250.2|201100.2|201366.4|201242.4|201206.2|201087.3|714
1656530100000|2022-06-29 19:15:00|201248.8|201098.8|201279.9|201129.9|201306.3|201156.3|201199.9|201078.7|653
1656530400000|2022-06-29 19:20:00|201279.7|201129.7|201223.4|201073.4|201312.7|201162.7|201217.1|201067.1|668
1656530700000|2022-06-29 19:25:00|201220.5|201070.5|201223.4|201073.4|201270.8|201120.8|201215.1|201065.1|606
1656531000000|2022-06-29 19:30:00|201225.3|201075.3|201356.3|201206.3|201363.3|201213.3|201211.6|201061.6|613
1656531300000|2022-06-29 19:35:00|201358.5|201208.5|201354.7|201204.7|201398.4|201248.4|201347.7|201197.7|457
1656531600000|2022-06-29 19:40:00|201354.1|201204.1|201398.2|201248.2|201438|201288|201352.8|201202.8|623
1656531900000|2022-06-29 19:45:00|201399.1|201249.1|201376.7|201226.7|201448.5|201298.5|201339.7|201189.7|559
1656532200000|2022-06-29 19:50:00|201375|201225|201385.7|201235.7|201433.1|201283.1|201287.1|201123|526
1656532500000|2022-06-29 19:55:00|201386.4|201236.4|201388.3|201238.3|201391.8|201281.3|201268|201164.5|742
1656532800000|2022-06-29 20:00:00|201388.6|201238.6|201340.1|201190.1|201389.4|201239.4|201327.6|201177.6|555
1656533100000|2022-06-29 20:05:00|201341.3|201191.3|201390.2|201240.2|201403|201253|201338.9|201188.9|362
1656533400000|2022-06-29 20:10:00|201391.5|201241.5|201365.6|201215.6|201424.2|201274.2|201356.8|201206.8|560
1656533700000|2022-06-29 20:15:00|201368.2|201218.2|201344|201194|201372.3|201244.3|201291.1|201182.2|545
1656534000000|2022-06-29 20:20:00|201343.9|201193.9|201343.1|201193.1|201355.2|201205.2|201333.7|201183.7|350
1656534300000|2022-06-29 20:25:00|201342.5|201192.5|201311.6|201161.6|201356.5|201206.5|201309.1|201159.1|361
1656534600000|2022-06-29 20:30:00|201312.1|201162.1|201298.5|201148.5|201327.3|201177.3|201275.2|201125.2|493
1656534900000|2022-06-29 20:35:00|201298.3|201148.3|201295.1|201145.1|201323.7|201205.4|201246.4|201130.3|381
1656535200000|2022-06-29 20:40:00|201295.8|201145.8|201310.3|201160.3|201317.1|201185.4|201235.4|201129.5|342
1656535500000|2022-06-29 20:45:00|201311|201161|201330.2|201180.2|201335|201185|201284.2|201134.2|298
1656535800000|2022-06-29 20:50:00|201332.3|201182.3|201353.4|201203.4|201353.4|201203.4|201324.9|201174.9|232
1656536100000|2022-06-29 20:55:00|201353.9|201203.9|201373.2|201223.2|201446.5|201235.8|201339|201124.2|371
1656536400000|2022-06-29 21:00:00|201364.4|201214.4|201417.3|201107.3|201448.5|201219.8|201179.3|201029.3|69
1656536700000|2022-06-29 21:05:00|201417.4|201107.4|201415.7|201105.7|201441.7|201182.8|201326.4|201092.5|92
1656537000000|2022-06-29 21:10:00|201410.4|201100.4|201410.4|201100.4|201438.3|201128.3|201398.9|201088.9|126
1656537300000|2022-06-29 21:15:00|201410.2|201100.2|201412.8|201102.8|201434.1|201196.7|201323.4|201095.4|259
1656537600000|2022-06-29 21:20:00|201424.3|201114.3|201427|201117|201444.6|201201.3|201331.2|201094.5|203
1656537900000|2022-06-29 21:25:00|201426.7|201116.7|201433|201123|201453.3|201203.6|201339.2|201101|179
1656538200000|2022-06-29 21:30:00|201436.6|201126.6|201426.5|201116.5|201449.5|201223.8|201360.4|201106.2|221
1656538500000|2022-06-29 21:35:00|201434.1|201124.1|201424.3|201114.3|201446.3|201215.3|201341.1|201104.9|240
1656538800000|2022-06-29 21:40:00|201433.1|201123.1|201427.3|201117.3|201444.6|201202.2|201340.8|201106.9|284
1656539100000|2022-06-29 21:45:00|201427.5|201117.5|201419.5|201109.5|201438.3|201193.9|201339|201085.9|181
1656539400000|2022-06-29 21:50:00|201420.2|201110.2|201426|201116|201442.4|201139.7|201397.7|201102.4|163
1656539700000|2022-06-29 21:55:00|201426.5|201116.5|201423.7|201113.7|201449.7|201191.1|201339.5|201064.1|154
1656540000000|2022-06-29 22:00:00|201421.6|201111.6|201470.3|201320.3|201604.9|201373.9|201421.6|201111.6|510
1656540300000|2022-06-29 22:05:00|201493.4|201343.4|201474.1|201324.1|201560.5|201345.3|201461.4|201244.2|285
1656540600000|2022-06-29 22:10:00|201471.8|201321.8|201509.4|201359.4|201600.4|201389.3|201458.4|201282|363
1656540900000|2022-06-29 22:15:00|201509.1|201359.1|201502.9|201352.9|201594|201379.4|201501.2|201264.9|323
1656541200000|2022-06-29 22:20:00|201574.5|201264.5|201476.3|201326.3|201574.5|201363.3|201470.9|201263|313
1656541500000|2022-06-29 22:25:00|201476.4|201326.4|201491.1|201341.1|201551.4|201351.2|201467.7|201271.8|245
1656541800000|2022-06-29 22:30:00|201492.4|201342.4|201491.3|201341.3|201497.2|201347.2|201485.4|201335.4|163
1656542100000|2022-06-29 22:35:00|201491.2|201341.2|201496.6|201346.6|201544.5|201349.5|201485.1|201290.2|199
1656542400000|2022-06-29 22:40:00|201495.4|201345.4|201495.2|201345.2|201570|201348.4|201489.5|201260|192
1656542700000|2022-06-29 22:45:00|201494.9|201344.9|201495.4|201345.4|201570|201350|201487.5|201260|161
1656543000000|2022-06-29 22:50:00|201495.8|201345.8|201454.4|201304.4|201563|201367.6|201443.5|201201.4|270
1656543300000|2022-06-29 22:55:00|201453.8|201303.8|201449.8|201299.8|201515.8|201310.3|201441.3|201185.2|235
1656543600000|2022-06-29 23:00:00|201450.5|201300.5|201526.2|201376.2|201545|201382.9|201435|201187.2|372
1656543900000|2022-06-29 23:05:00|201527|201377|201459.4|201309.4|201585.4|201392.9|201453.2|201303.2|327
1656544200000|2022-06-29 23:10:00|201458.7|201308.7|201471.8|201321.8|201539.3|201334.9|201446|201219.3|423
1656544500000|2022-06-29 23:15:00|201465.5|201315.5|201468.6|201318.6|201493.5|201343.5|201454.5|201304.5|342
1656544800000|2022-06-29 23:20:00|201468.8|201318.8|201512.9|201362.9|201527.2|201377.2|201462.2|201312.2|411
1656545100000|2022-06-29 23:25:00|201513.2|201363.2|201535.3|201385.3|201543.3|201393.3|201491.4|201341.4|359
1656545400000|2022-06-29 23:30:00|201535.6|201385.6|201512.5|201362.5|201555.9|201405.9|201497.4|201347.4|347
1656545700000|2022-06-29 23:35:00|201512.6|201362.6|201476.2|201326.2|201523.5|201373.5|201460.4|201310.4|347
1656546000000|2022-06-29 23:40:00|201476.1|201326.1|201470.6|201320.6|201499.5|201349.5|201442.8|201292.8|380
1656546300000|2022-06-29 23:45:00|201472.3|201322.3|201441.2|201291.2|201481|201331|201439.9|201289.9|357
1656546600000|2022-06-29 23:50:00|201442.9|201292.9|201444|201294|201476.4|201326.4|201423|201273|341
1656546900000|2022-06-29 23:55:00|201450|201300|201444.3|201294.3|201469.9|201319.9|201420.7|201270.7|383
1656547200000|2022-06-30 00:00:00|201444|201294|201498.2|201348.2|201571.9|201421.9|201431.7|201281.7|596
1656547500000|2022-06-30 00:05:00|201496.4|201346.4|201511.8|201361.8|201513.4|201363.4|201435.9|201285.9|495
1656547800000|2022-06-30 00:10:00|201506.1|201356.1|201528|201378|201545.8|201395.8|201499.2|201349.2|508
1656548100000|2022-06-30 00:15:00|201529.4|201379.4|201536.6|201386.6|201574.7|201424.7|201511.7|201361.7|589
1656548400000|2022-06-30 00:20:00|201538.2|201388.2|201522.4|201372.4|201562.4|201412.4|201515.6|201365.6|589
1656548700000|2022-06-30 00:25:00|201524.5|201374.5|201527.3|201377.3|201558.9|201408.9|201496.8|201346.8|474
1656549000000|2022-06-30 00:30:00|201522.5|201372.5|201519.5|201369.5|201560|201410|201498.9|201348.9|511
1656549300000|2022-06-30 00:35:00|201518.6|201368.6|201568|201418|201578.1|201428.1|201477.3|201327.3|571
1656549600000|2022-06-30 00:40:00|201567.1|201417.1|201552.1|201402.1|201573.6|201423.6|201518.5|201368.5|699
1656549900000|2022-06-30 00:45:00|201552|201402|201560.3|201410.3|201568.4|201418.4|201508.9|201358.9|662
1656550200000|2022-06-30 00:50:00|201559.9|201409.9|201726.7|201576.7|201740.5|201590.5|201535.2|201385.2|599
1656550500000|2022-06-30 00:55:00|201729.9|201579.9|201709.4|201559.4|201743.5|201593.5|201637.3|201487.3|466
1656550800000|2022-06-30 01:00:00|201717.3|201567.3|201750.7|201600.7|201786.1|201636.1|201712.8|201562.8|618
1656551100000|2022-06-30 01:05:00|201752.6|201602.6|201861.2|201711.2|201872.6|201722.6|201736.4|201586.4|582
1656551400000|2022-06-30 01:10:00|201843.5|201693.5|201879.5|201729.5|201896.6|201746.6|201837.5|201687.5|546
1656551700000|2022-06-30 01:15:00|201880.8|201730.8|201894.5|201744.5|201911.8|201761.8|201872.3|201722.3|499
1656552000000|2022-06-30 01:20:00|201895.8|201745.8|201820.1|201670.1|201895.8|201745.8|201796.4|201646.4|550
1656552300000|2022-06-30 01:25:00|201821.8|201671.8|201766.8|201616.8|201831.9|201681.9|201765|201615|513
1656552600000|2022-06-30 01:30:00|201759.7|201609.7|201799.8|201649.8|201816.2|201666.2|201742.7|201592.7|761
1656552900000|2022-06-30 01:35:00|201799.9|201649.9|201718.9|201568.9|201824.9|201674.9|201700.7|201550.7|696
1656553200000|2022-06-30 01:40:00|201718.1|201568.1|201711.3|201561.3|201764.8|201614.8|201701|201551|543
1656553500000|2022-06-30 01:45:00|201702.3|201552.3|201684.3|201534.3|201734.2|201584.2|201684.3|201534.3|574
1656553800000|2022-06-30 01:50:00|201690.1|201540.1|201665.3|201515.3|201712.5|201562.5|201637.1|201487.1|549
1656554100000|2022-06-30 01:55:00|201665.7|201515.7|201797.6|201647.6|201815.9|201665.9|201665.7|201515.7|529
1656554400000|2022-06-30 02:00:00|201795.6|201645.6|201761.8|201611.8|201795.6|201645.6|201729.1|201579.1|531
1656554700000|2022-06-30 02:05:00|201759.5|201609.5|201756.5|201606.5|201835.1|201685.1|201743.6|201593.6|517
1656555000000|2022-06-30 02:10:00|201758|201608|201688.1|201538.1|201767.4|201617.4|201684.7|201534.7|523
1656555300000|2022-06-30 02:15:00|201687.5|201537.5|201651.1|201501.1|201710|201560|201643.4|201493.4|503
1656555600000|2022-06-30 02:20:00|201651.4|201501.4|201616.9|201466.9|201667.1|201517.1|201612.2|201462.2|496
1656555900000|2022-06-30 02:25:00|201613.9|201463.9|201494.3|201344.3|201632.4|201482.4|201484.5|201334.5|637
1656556200000|2022-06-30 02:30:00|201493.1|201343.1|201698.9|201548.9|201703|201553|201483.8|201333.8|554
1656556500000|2022-06-30 02:35:00|201699.1|201549.1|201664.5|201514.5|201699.6|201549.6|201606.4|201456.4|565
1656556800000|2022-06-30 02:40:00|201663.3|201513.3|201615.1|201465.1|201722.2|201572.2|201604.9|201454.9|542
1656557100000|2022-06-30 02:45:00|201612.2|201462.2|201613.3|201463.3|201648.2|201498.2|201564.4|201414.4|420
1656557400000|2022-06-30 02:50:00|201618.4|201468.4|201612.8|201462.8|201620.3|201470.3|201571.6|201421.6|724
1656557700000|2022-06-30 02:55:00|201609.4|201459.4|201541.9|201391.9|201609.4|201459.4|201539.2|201389.2|522
1656558000000|2022-06-30 03:00:00|201540.4|201390.4|201593.3|201443.3|201600.3|201450.3|201519.8|201369.8|380
1656558300000|2022-06-30 03:05:00|201595.2|201445.2|201588|201438|201623|201473|201580.6|201430.6|801
1656558600000|2022-06-30 03:10:00|201589.1|201439.1|201573.3|201423.3|201594.5|201444.5|201559.3|201409.3|478
1656558900000|2022-06-30 03:15:00|201573.5|201423.5|201520.1|201370.1|201581.6|201431.6|201511.3|201361.3|460
1656559200000|2022-06-30 03:20:00|201521.1|201371.1|201525.8|201375.8|201527.4|201377.4|201501.4|201351.4|310
1656559500000|2022-06-30 03:25:00|201515.4|201365.4|201509|201359|201538.5|201388.5|201475.9|201325.9|427
1656559800000|2022-06-30 03:30:00|201508.6|201358.6|201559.9|201409.9|201570.7|201420.7|201508.6|201358.6|416
1656560100000|2022-06-30 03:35:00|201560.4|201410.4|201561.6|201411.6|201576.1|201426.1|201550.1|201400.1|350
1656560400000|2022-06-30 03:40:00|201562.2|201412.2|201595.2|201445.2|201616.1|201466.1|201556.2|201406.2|410
1656560700000|2022-06-30 03:45:00|201595.3|201445.3|201629.7|201479.7|201634.4|201484.4|201589.4|201439.4|367
1656561000000|2022-06-30 03:50:00|201632|201482|201629.4|201479.4|201637.8|201487.8|201626|201476|215
1656561300000|2022-06-30 03:55:00|201630.1|201480.1|201629.5|201479.5|201636.3|201486.3|201599.8|201449.8|302
1656561600000|2022-06-30 04:00:00|201629.6|201479.6|201620.2|201470.2|201635.3|201485.3|201615.7|201465.7|294
1656561900000|2022-06-30 04:05:00|201619.2|201469.2|201622.9|201472.9|201630.6|201480.6|201611.8|201461.8|239
1656562200000|2022-06-30 04:10:00|201624.4|201474.4|201627.3|201477.3|201635.7|201485.7|201617.8|201467.8|269
1656562500000|2022-06-30 04:15:00|201627.6|201477.6|201626.6|201476.6|201634.1|201484.1|201620.5|201470.5|252
1656562800000|2022-06-30 04:20:00|201625.7|201475.7|201586.5|201436.5|201631.9|201481.9|201586.1|201436.1|271
1656563100000|2022-06-30 04:25:00|201586.6|201436.6|201590.2|201440.2|201600.8|201450.8|201583.6|201433.6|194
1656563400000|2022-06-30 04:30:00|201591.7|201441.7|201624.5|201474.5|201630.9|201480.9|201579.8|201429.8|283
1656563700000|2022-06-30 04:35:00|201624.4|201474.4|201627.7|201477.7|201633.2|201483.2|201623.5|201473.5|202
1656564000000|2022-06-30 04:40:00|201631.2|201481.2|201619.1|201469.1|201636|201486|201615.3|201465.3|230
1656564300000|2022-06-30 04:45:00|201623.1|201473.1|201622.9|201472.9|201634.3|201484.3|201606|201456|249
1656564600000|2022-06-30 04:50:00|201624|201474|201592.7|201442.7|201625.7|201475.7|201583.5|201433.5|261
1656564900000|2022-06-30 04:55:00|201595.8|201445.8|201604.5|201454.5|201623.6|201473.6|201578.4|201428.4|265
1656565200000|2022-06-30 05:00:00|201602.9|201452.9|201587.6|201437.6|201604.3|201454.3|201579.4|201429.4|414
1656565500000|2022-06-30 05:05:00|201587.5|201437.5|201581|201431|201595.1|201445.1|201571.4|201421.4|311
1656565800000|2022-06-30 05:10:00|201581.6|201431.6|201581.1|201431.1|201592.4|201442.4|201574.2|201424.2|279
1656566100000|2022-06-30 05:15:00|201580.4|201430.4|201622|201472|201629.5|201479.5|201571.8|201421.8|414
1656566400000|2022-06-30 05:20:00|201621.9|201471.9|201629.4|201479.4|201634.6|201484.6|201619.3|201469.3|354
1656566700000|2022-06-30 05:25:00|201628|201478|201698.8|201548.8|201833.8|201683.8|201628|201478|639
1656567000000|2022-06-30 05:30:00|201699.5|201549.5|201737.6|201587.6|201757.3|201607.3|201669.7|201519.7|574
1656567300000|2022-06-30 05:35:00|201736|201586|201709.4|201559.4|201768.4|201618.4|201696|201546|541
1656567600000|2022-06-30 05:40:00|201705.5|201555.5|201709.4|201559.4|201746.7|201596.7|201673.1|201523.1|484
1656567900000|2022-06-30 05:45:00|201701.5|201551.5|201669.7|201519.7|201738.6|201588.6|201658.1|201508.1|471
1656568200000|2022-06-30 05:50:00|201670.1|201520.1|201539.7|201389.7|201679.8|201529.8|201491.9|201341.9|427
1656568500000|2022-06-30 05:55:00|201540.7|201390.7|201530.1|201380.1|201560.7|201410.7|201506.6|201356.6|523
1656568800000|2022-06-30 06:00:00|201540.6|201390.6|201591.1|201441.1|201617.1|201467.1|201527.3|201377.3|696
1656569100000|2022-06-30 06:05:00|201609|201459|201597.9|201447.9|201635.7|201485.7|201525.4|201375.4|724
1656569400000|2022-06-30 06:10:00|201598.1|201448.1|201448.6|201298.6|201627.9|201477.9|201438.1|201288.1|681
1656569700000|2022-06-30 06:15:00|201447.6|201297.6|201501.2|201351.2|201534|201384|201447|201297|547
1656570000000|2022-06-30 06:20:00|201500.3|201350.3|201449.4|201299.4|201533.3|201383.3|201370.8|201220.8|680
1656570300000|2022-06-30 06:25:00|201449.7|201299.7|201531|201381|201549.6|201399.6|201449.4|201299.4|574
1656570600000|2022-06-30 06:30:00|201530.5|201380.5|201791.8|201641.8|201794.1|201644.1|201530.5|201380.5|747
1656570900000|2022-06-30 06:35:00|201791.5|201641.5|201809.3|201659.3|201922.3|201772.3|201781.5|201631.5|759
1656571200000|2022-06-30 06:40:00|201808.6|201658.6|201940.8|201790.8|202073.3|201923.3|201796.2|201646.2|719
1656571500000|2022-06-30 06:45:00|201940.9|201790.9|201877.6|201727.6|201963|201835|201827.7|201677.7|823
1656571800000|2022-06-30 06:50:00|201876.2|201726.2|202019.2|201869.2|202039|201889|201834.3|201684.3|738
1656572100000|2022-06-30 06:55:00|202019.7|201869.7|201791.5|201641.5|202038.6|201888.6|201751|201601|782
1656572400000|2022-06-30 07:00:00|201792|201642|201779.5|201629.5|201799.8|201649.8|201653.8|201503.8|922
1656572700000|2022-06-30 07:05:00|201780.9|201630.9|201919.4|201769.4|201945.3|201795.3|201778.9|201628.9|863
1656573000000|2022-06-30 07:10:00|201919.5|201769.5|201963.1|201813.1|201982.7|201832.7|201814.6|201664.6|923
1656573300000|2022-06-30 07:15:00|201971.1|201821.1|201991.8|201841.8|202067.4|201917.4|201941.6|201791.6|922
1656573600000|2022-06-30 07:20:00|201991.3|201841.3|202003.1|201853.1|202051.8|201901.8|201915.9|201765.9|855
1656573900000|2022-06-30 07:25:00|202003.3|201853.3|201913.9|201763.9|202116.6|201966.6|201902.9|201752.9|897
1656574200000|2022-06-30 07:30:00|201913.5|201763.5|201588.6|201438.6|201929.8|201779.8|201564.3|201414.3|856
1656574500000|2022-06-30 07:35:00|201587.5|201437.5|201683.7|201533.7|201697|201547|201559.1|201409.1|780
1656574800000|2022-06-30 07:40:00|201680.2|201530.2|201595.3|201445.3|201684.9|201534.9|201544.2|201394.2|805
1656575100000|2022-06-30 07:45:00|201594.8|201444.8|201597.3|201447.3|201691.9|201541.9|201552.1|201402.1|778
1656575400000|2022-06-30 07:50:00|201591.1|201441.1|201605.4|201455.4|201618.7|201468.7|201545.3|201395.3|598
1656575700000|2022-06-30 07:55:00|201606.8|201456.8|201723.2|201573.2|201762.8|201612.8|201602.6|201452.6|810
1656576000000|2022-06-30 08:00:00|201713.4|201563.4|201639.4|201489.4|201737.3|201587.3|201634.1|201484.1|770
1656576300000|2022-06-30 08:05:00|201639.5|201489.5|201625.8|201475.8|201687.3|201537.3|201612.5|201462.5|761
1656576600000|2022-06-30 08:10:00|201625|201475|201667.4|201517.4|201702.1|201552.1|201625|201475|661
1656576900000|2022-06-30 08:15:00|201667.5|201517.5|201782.6|201632.6|201790.5|201640.5|201667.5|201517.5|577
1656577200000|2022-06-30 08:20:00|201782.3|201632.3|201799.5|201649.5|201801.8|201651.8|201732|201582|564
1656577500000|2022-06-30 08:25:00|201798.1|201648.1|201825.4|201675.4|201847|201697|201791.6|201641.6|609
1656577800000|2022-06-30 08:30:00|201823.4|201673.4|201871.4|201721.4|201893|201743|201757.1|201607.1|554
1656578100000|2022-06-30 08:35:00|201871.8|201721.8|201882.9|201732.9|201896.1|201746.1|201741.6|201617.8|847
1656578400000|2022-06-30 08:40:00|201877.7|201727.7|201921|201771|201934.7|201784.7|201876.9|201726.9|759
1656578700000|2022-06-30 08:45:00|201920.8|201770.8|201935.7|201785.7|201944.1|201794.1|201902.6|201752.6|637
1656579000000|2022-06-30 08:50:00|201935.8|201785.8|201979.4|201829.4|202001.8|201851.8|201895.9|201768.8|594
1656579300000|2022-06-30 08:55:00|201979|201829|202055.7|201905.7|202067.7|201917.7|201950.6|201800.6|524
1656579600000|2022-06-30 09:00:00|202056.1|201906.1|202039.2|201889.2|202064.8|201914.8|201976.6|201826.6|677
1656579900000|2022-06-30 09:05:00|202040.2|201890.2|202018.7|201868.7|202053.4|201903.4|201956|201806|702
1656580200000|2022-06-30 09:10:00|202020|201870|202297.6|202147.6|202299.7|202149.7|202013.1|201863.1|679
1656580500000|2022-06-30 09:15:00|202297.5|202147.5|202415.9|202265.9|202427.9|202277.9|202296.9|202146.9|788
1656580800000|2022-06-30 09:20:00|202414.5|202264.5|202394.6|202244.6|202426.9|202276.9|202314|202206.2|657
1656581100000|2022-06-30 09:25:00|202396|202246|202335.7|202185.7|202449.1|202299.1|202305.5|202180.1|639
1656581400000|2022-06-30 09:30:00|202337.1|202187.1|202272.3|202122.3|202351.4|202201.4|202239.6|202089.6|772
1656581700000|2022-06-30 09:35:00|202273.5|202123.5|202184.4|202034.4|202275.7|202125.7|202172.4|202022.4|566
1656582000000|2022-06-30 09:40:00|202182.4|202032.4|202215.9|202065.9|202232.2|202082.2|202182.4|202032.4|489
1656582300000|2022-06-30 09:45:00|202215.8|202065.8|202236|202086|202285.6|202135.6|202174.5|202057|592
1656582600000|2022-06-30 09:50:00|202235.6|202085.6|202144.4|201994.4|202238|202088|202140.4|201990.4|675
1656582900000|2022-06-30 09:55:00|202146.4|201996.4|202111.5|201961.5|202157.5|202007.5|202076.5|201926.5|697
1656583200000|2022-06-30 10:00:00|202111.4|201961.4|202142.6|201992.6|202151.3|202001.3|202007.3|201857.3|651
1656583500000|2022-06-30 10:05:00|202136.3|201986.3|202062.7|201912.7|202154.7|202004.7|202062|201912|690
1656583800000|2022-06-30 10:10:00|202064.8|201914.8|202228.9|202078.9|202232.2|202082.2|202050.8|201900.8|587
1656584100000|2022-06-30 10:15:00|202228.1|202078.1|202232|202082|202247.9|202097.9|202178.2|202028.2|554
1656584400000|2022-06-30 10:20:00|202232.1|202082.1|202257.5|202107.5|202280|202130|202224.9|202074.9|530
1656584700000|2022-06-30 10:25:00|202258.3|202108.3|202414.8|202264.8|202415.8|202265.8|202235.9|202106.5|699
1656585000000|2022-06-30 10:30:00|202414.7|202264.7|202440.9|202290.9|202467.8|202317.8|202395.6|202245.6|623
1656585300000|2022-06-30 10:35:00|202439.7|202289.7|202475.9|202325.9|202488.2|202338.2|202439.5|202289.5|621
1656585600000|2022-06-30 10:40:00|202478.5|202328.5|202385.4|202235.4|202525.9|202375.9|202375.6|202225.6|614
1656585900000|2022-06-30 10:45:00|202385.7|202235.7|202293.6|202143.6|202411.6|202261.6|202240.1|202136.8|494
1656586200000|2022-06-30 10:50:00|202294.1|202144.1|202309.3|202159.3|202359.2|202209.2|202293.8|202143.8|560
1656586500000|2022-06-30 10:55:00|202308.8|202158.8|202349.2|202199.2|202363.3|202213.3|202277.2|202127.2|584
1656586800000|2022-06-30 11:00:00|202346.9|202196.9|202329.8|202179.8|202380.7|202230.7|202311.2|202161.2|736
1656587100000|2022-06-30 11:05:00|202330.2|202180.2|202343.5|202193.5|202352.3|202202.3|202236.3|202086.3|801
1656587400000|2022-06-30 11:10:00|202343.4|202193.4|202304.7|202154.7|202390.8|202240.8|202302|202152|749
1656587700000|2022-06-30 11:15:00|202304.3|202154.3|202378.5|202228.5|202393.7|202243.7|202250.8|202100.8|792
1656588000000|2022-06-30 11:20:00|202379|202229|202480.5|202330.5|202481.3|202331.3|202303.8|202202.7|729
1656588300000|2022-06-30 11:25:00|202479|202329|202524.8|202374.8|202532.2|202382.2|202406.3|202260.3|773
1656588600000|2022-06-30 11:30:00|202528.4|202378.4|202649.4|202499.4|202691.5|202567.6|202500.7|202371.1|867
1656588900000|2022-06-30 11:35:00|202650.6|202500.6|202666.8|202516.8|202736.2|202622.3|202625.2|202475.2|697
1656589200000|2022-06-30 11:40:00|202664.2|202514.2|202563.8|202413.8|202683.8|202533.8|202449.2|202299.2|786
1656589500000|2022-06-30 11:45:00|202562.1|202412.1|202356.7|202206.7|202601.1|202451.1|202344.8|202194.8|691
1656589800000|2022-06-30 11:50:00|202357.8|202207.8|202351.4|202201.4|202469.4|202319.4|202339.2|202189.2|712
1656590100000|2022-06-30 11:55:00|202354.7|202204.7|202187.7|202037.7|202356|202206|202171.2|202021.2|747
1656590400000|2022-06-30 12:00:00|202181.3|202031.3|201970.8|201820.8|202251.3|202101.3|201960.9|201810.9|828
1656590700000|2022-06-30 12:05:00|201970.7|201820.7|201944.1|201794.1|202073.4|201923.4|201933.3|201783.3|811
1656591000000|2022-06-30 12:10:00|201945.2|201795.2|201984.1|201834.1|201996.8|201878.4|201878.2|201774.2|724
1656591300000|2022-06-30 12:15:00|201980.4|201830.4|202102.5|201952.5|202126.1|201976.1|201892.9|201777.4|766
1656591600000|2022-06-30 12:20:00|202069.6|202019.6|202015.3|201865.3|202142.7|202019.6|201931.2|201832.5|845
1656591900000|2022-06-30 12:25:00|202015.6|201865.6|201843.2|201693.2|202029.3|201918.6|201749.3|201597.5|856
1656592200000|2022-06-30 12:30:00|201847.1|201697.1|201602.6|201452.6|201911.4|201700.9|201526|201376|1002
1656592500000|2022-06-30 12:35:00|201603.5|201453.5|201873.8|201723.8|201985.6|201835.6|201595.2|201445.2|875
1656592800000|2022-06-30 12:40:00|201865.7|201715.7|202002.8|201852.8|202004.1|201854.1|201820.5|201670.5|914
1656593100000|2022-06-30 12:45:00|202009.5|201859.5|201888.5|201738.5|202085.2|201935.2|201811.7|201706.4|898
1656593400000|2022-06-30 12:50:00|201889|201739|201745.8|201595.8|201894.7|201788.8|201717.7|201595.8|846
1656593700000|2022-06-30 12:55:00|201698.8|201648.8|201838.5|201688.5|201856.3|201737.4|201611.5|201509.3|829
1656594000000|2022-06-30 13:00:00|201838.1|201688.1|201735.9|201585.9|201920|201800.6|201675.8|201525.8|955
1656594300000|2022-06-30 13:05:00|201736.4|201586.4|201778.1|201628.1|201846.6|201696.6|201686.7|201542.9|879
1656594600000|2022-06-30 13:10:00|201779.5|201629.5|201913.7|201763.7|201915.6|201765.6|201707.9|201606.9|756
1656594900000|2022-06-30 13:15:00|201915.3|201765.3|201894.7|201744.7|201955.8|201819.5|201849.4|201709.5|908
1656595200000|2022-06-30 13:20:00|201894|201744|201817.8|201667.8|201904|201797.9|201753|201606.3|910
1656595500000|2022-06-30 13:25:00|201816.4|201666.4|201894|201744|201947.7|201797.7|201653.2|201552.5|885
1656595800000|2022-06-30 13:30:00|201884.9|201734.9|202198|202048|202399.9|202249.9|201833.7|201683.7|1006
1656596100000|2022-06-30 13:35:00|202204.4|202054.4|202237.1|202087.1|202359.7|202265.2|202193.2|202043.2|973
1656596400000|2022-06-30 13:40:00|202230.3|202080.3|202222.9|202072.9|202363.3|202257.5|202124.6|202021.2|848
1656596700000|2022-06-30 13:45:00|202222.5|202072.5|202143.5|201993.5|202226.7|202123.9|201902.8|201752.8|1025
1656597000000|2022-06-30 13:50:00|202143.7|201993.7|202164.7|202014.7|202229.6|202132.4|202072|201951.2|943
1656597300000|2022-06-30 13:55:00|202163.4|202013.4|202277.6|202127.6|202287.5|202181.7|202094.9|201992.2|800
1656597600000|2022-06-30 14:00:00|202283|202133|202261|202111|202338|202221|202137|202034|990
1656597900000|2022-06-30 14:05:00|202262|202112|201905|201755|202270|202120|201818|201730|628
1656598200000|2022-06-30 14:10:00|201909|201759|201798|201648|201914|201794|201700|201590|905
1656598500000|2022-06-30 14:15:00|201733.5|201583.5|201763.9|201613.9|201852.6|201719.5|201708.1|201565.5|602
1656598800000|2022-06-30 14:20:00|201764.3|201614.3|201613.8|201463.8|201901|201783.9|201544|201447.3|859
1656599100000|2022-06-30 14:25:00|201611.8|201461.8|201682.1|201532.1|201689.8|201591|201505.5|201415.6|908
1656599400000|2022-06-30 14:30:00|201684.2|201534.2|201700.4|201550.4|201781.8|201672.4|201555.4|201458.4|846
1656599700000|2022-06-30 14:35:00|201701.1|201551.1|201689.3|201539.3|201846.8|201731.5|201636.1|201492.6|865
1656600000000|2022-06-30 14:40:00|201688.8|201538.8|201921|201771|202051|201952.4|201688.8|201538.8|987
1656600300000|2022-06-30 14:45:00|201922.5|201772.5|202065.3|201915.3|202113.1|201995.8|201875.8|201752.5|962
1656600600000|2022-06-30 14:50:00|202066.9|201916.9|201725.8|201575.8|202069.2|201961.1|201686.8|201573.8|871
1656600900000|2022-06-30 14:55:00|201665.7|201615.7|201860.3|201710.3|201869|201770.2|201632.6|201523.6|1016
1656601200000|2022-06-30 15:00:00|201860.2|201710.2|201797.1|201647.1|201947.5|201827.8|201724.7|201587.5|1033
1656601500000|2022-06-30 15:05:00|201798.1|201648.1|201746.5|201696.5|201808.7|201701.1|201682.3|201532.3|791
1656601800000|2022-06-30 15:10:00|201747.9|201697.9|201812.5|201662.5|201826.1|201716.5|201720.6|201605.4|741
1656602100000|2022-06-30 15:15:00|201811.9|201661.9|201778.3|201628.3|201814.1|201683.6|201675.1|201548.4|838
1656602400000|2022-06-30 15:20:00|201780|201630|201791.6|201641.6|201840.6|201724.8|201707.8|201593|752
1656602700000|2022-06-30 15:25:00|201792.2|201642.2|201651.1|201501.1|201794.3|201644.3|201567.8|201417.8|801
1656603000000|2022-06-30 15:30:00|201654.8|201504.8|201660.2|201510.2|201667.4|201551.2|201570.8|201425.2|851
1656603300000|2022-06-30 15:35:00|201656.2|201506.2|201430.6|201380.6|201668.6|201543.4|201427.8|201328|771
1656603600000|2022-06-30 15:40:00|201430|201380|201476|201326|201594.5|201496.5|201389.7|201270.5|813
1656603900000|2022-06-30 15:45:00|201477.8|201327.8|201390.6|201340.6|201596.3|201479.4|201388|201249|907
1656604200000|2022-06-30 15:50:00|201391.5|201341.5|201386.1|201236.1|201502.8|201413.1|201359.1|201235.7|856
1656604500000|2022-06-30 15:55:00|201386.2|201236.2|201271.6|201121.6|201430.4|201300.9|201213.9|201104.7|707
1656604800000|2022-06-30 16:00:00|201280.3|201130.3|201545.3|201395.3|201553.8|201438.9|201237.9|201121.4|851
1656605100000|2022-06-30 16:05:00|201537.3|201387.3|201637.5|201487.5|201680.9|201569.3|201502.7|201383.6|736
1656605400000|2022-06-30 16:10:00|201630.4|201480.4|201428.5|201278.5|201659.7|201545.2|201428.5|201278.5|751
1656605700000|2022-06-30 16:15:00|201428.3|201278.3|201239.5|201089.5|201431.4|201298.2|201170.9|201058.1|750
1656606000000|2022-06-30 16:20:00|201240.1|201090.1|201146.9|200996.9|201255.9|201133.1|201110.7|200960.7|770
1656606300000|2022-06-30 16:25:00|201141.8|200991.8|200933.8|200783.8|201165.1|201015.1|200933.5|200783.5|878
1656606600000|2022-06-30 16:30:00|200935.1|200785.1|200836.6|200686.6|200935.1|200809.8|200784.8|200634.8|778
1656606900000|2022-06-30 16:35:00|200837.2|200687.2|200960.4|200810.4|200973.6|200848.6|200752.6|200643.4|776
1656607200000|2022-06-30 16:40:00|200959.5|200809.5|200885.1|200735.1|201003.9|200853.9|200808.1|200658.1|760
1656607500000|2022-06-30 16:45:00|200889.6|200739.6|200752.7|200602.7|200923.3|200773.3|200752.7|200602.7|801
1656607800000|2022-06-30 16:50:00|200755.2|200605.2|200800.7|200650.7|200912.1|200780.7|200746.8|200596.8|768
1656608100000|2022-06-30 16:55:00|200800.8|200650.8|200888|200738|200904|200803.3|200771.9|200621.9|724
1656608400000|2022-06-30 17:00:00|200888.4|200738.4|200899.1|200749.1|200923.4|200796.7|200841|200710.1|687
1656608700000|2022-06-30 17:05:00|200902|200752|200891.8|200741.8|200969.8|200819.8|200823.8|200706|730
1656609000000|2022-06-30 17:10:00|200891.1|200741.1|201019.2|200869.2|201038.8|200896.7|200879|200729|699
1656609300000|2022-06-30 17:15:00|201021.1|200871.1|200859.8|200709.8|201030.1|200894.1|200815|200704.8|687
1656609600000|2022-06-30 17:20:00|200860.8|200710.8|200880.1|200730.1|200930.5|200824.5|200840.3|200706.5|673
1656609900000|2022-06-30 17:25:00|200882.7|200732.7|200865|200715|200891.7|200773.6|200813|200701.4|660
1656610200000|2022-06-30 17:30:00|200859.3|200709.3|200900.1|200750.1|200962.1|200815.7|200839.2|200709.3|691
1656610500000|2022-06-30 17:35:00|200899.8|200749.8|200993.9|200843.9|201031.6|200881.6|200877.7|200727.7|652
1656610800000|2022-06-30 17:40:00|200993.5|200843.5|200929.2|200779.2|200993.5|200866.6|200858.6|200752.7|817
1656611100000|2022-06-30 17:45:00|200929|200779|200745.4|200595.4|200930.8|200798.1|200722.5|200590.6|712
1656611400000|2022-06-30 17:50:00|200747.7|200597.7|200714.6|200564.6|200756.2|200638.1|200650.9|200538.4|661
1656611700000|2022-06-30 17:55:00|200713.5|200563.5|200786.4|200636.4|200799.4|200686.4|200692.4|200563|610
1656612000000|2022-06-30 18:00:00|200785.4|200635.4|200947.9|200797.9|200947.9|200797.9|200757|200623.1|810
1656612300000|2022-06-30 18:05:00|200948.5|200798.5|201039.9|200889.9|201063.4|200966.2|200890.3|200769.3|672
1656612600000|2022-06-30 18:10:00|201040|200890|201046.1|200896.1|201059.3|200966.2|200897.2|200764.2|773
1656612900000|2022-06-30 18:15:00|201048.5|200898.5|200960.3|200810.3|201053.8|200929.9|200828.6|200726.9|752
1656613200000|2022-06-30 18:20:00|200959.5|200809.5|201156.2|201006.2|201158|201032.2|200932.5|200782.5|772
1656613500000|2022-06-30 18:25:00|201157.1|201007.1|201265|201115|201278.9|201128.9|201100.1|201000.4|702
1656613800000|2022-06-30 18:30:00|201263.7|201113.7|201074.5|200924.5|201282.9|201181|200938.4|200840.7|762
1656614100000|2022-06-30 18:35:00|201074.7|200924.7|201007.1|200957.1|201157.4|201057.3|201001.1|200890.1|745
1656614400000|2022-06-30 18:40:00|201063.1|200913.1|201158.3|201008.3|201177.3|201049.3|201010.7|200908.9|751
1656614700000|2022-06-30 18:45:00|201158.2|201008.2|201058.1|201008.1|201172.6|201044.4|201047.5|200940.7|703
1656615000000|2022-06-30 18:50:00|201118.4|200968.4|201248.1|201098.1|201253.3|201111.8|201052.5|200934.7|711
1656615300000|2022-06-30 18:55:00|201256.7|201106.7|201393.2|201243.2|201419.2|201296.8|201256.7|201106.7|963
1656615600000|2022-06-30 19:00:00|201393.1|201243.1|201592.5|201442.5|201594.7|201489.2|201355.2|201243.1|993
1656615900000|2022-06-30 19:05:00|201594.8|201444.8|201649.1|201499.1|201655.5|201505.5|201582|201432|734
1656616200000|2022-06-30 19:10:00|201649.3|201499.3|201642.5|201492.5|201694|201577.9|201606.3|201476.1|715
1656616500000|2022-06-30 19:15:00|201645.6|201495.6|201534.4|201384.4|201692.5|201560.2|201519.5|201381.9|605
1656616800000|2022-06-30 19:20:00|201528.3|201378.3|201392.8|201242.8|201547.1|201397.1|201375.5|201225.5|883
1656617100000|2022-06-30 19:25:00|201388.9|201238.9|201351.6|201201.6|201426.4|201276.4|201344|201194|710
1656617400000|2022-06-30 19:30:00|201352.5|201202.5|201240.4|201090.4|201359.6|201209.6|201182.6|201032.6|679
1656617700000|2022-06-30 19:35:00|201240.3|201090.3|201186|201036|201256.5|201106.5|201150.3|201000.3|688
1656618000000|2022-06-30 19:40:00|201188.4|201038.4|201195.1|201045.1|201233.8|201128.3|201162.6|201012.6|662
1656618300000|2022-06-30 19:45:00|201196.5|201046.5|201160.5|201010.5|201208.5|201058.5|201041.2|200891.2|811
1656618600000|2022-06-30 19:50:00|201162.8|201012.8|201250.3|201100.3|201267.2|201117.2|201092.5|200942.5|540
1656618900000|2022-06-30 19:55:00|201254.5|201104.5|201122.7|200972.7|201254.5|201156.2|201122.7|200972.7|701
1656619200000|2022-06-30 20:00:00|201123.8|200973.8|201106|200956|201198.2|201048.2|201094.9|200944.9|690
1656619500000|2022-06-30 20:05:00|201105.8|200955.8|201194.3|201044.3|201197.6|201047.6|201105.6|200955.6|569
1656619800000|2022-06-30 20:10:00|201194.4|201044.4|201173.7|201023.7|201205.2|201055.2|201144.6|200994.6|465
1656620100000|2022-06-30 20:15:00|201169|201019|201144.4|200994.4|201182.5|201032.5|201128.8|200978.8|337
1656620400000|2022-06-30 20:20:00|201145.1|200995.1|201130.7|200980.7|201156.2|201006.2|201105.4|200955.4|392
1656620700000|2022-06-30 20:25:00|201129.2|200979.2|201111.3|200961.3|201141|200991|201086.3|200936.3|462
1656621000000|2022-06-30 20:30:00|201111.5|200961.5|201081.7|200931.7|201136.7|200986.7|201053.5|200903.5|432
1656621300000|2022-06-30 20:35:00|201081.8|200931.8|201114.3|200964.3|201119.7|200969.7|201014.7|200864.7|335
1656621600000|2022-06-30 20:40:00|201113.3|200963.3|201189.3|201039.3|201200.6|201050.6|201087|200963.3|388
1656621900000|2022-06-30 20:45:00|201183.4|201033.4|201176.3|201026.3|201199.7|201049.7|201175.8|201025.8|303
1656622200000|2022-06-30 20:50:00|201178|201028|201129.1|200979.1|201199.5|201049.5|201122.6|200972.6|430
1656622500000|2022-06-30 20:55:00|201128.9|200978.9|201149.7|200999.7|201185.2|201027.6|201060.6|200826.6|530
1656622800000|2022-06-30 21:00:00|201135.9|200985.9|201220.8|200910.8|201247.8|200994.1|201134.4|200889.6|55
1656623100000|2022-06-30 21:05:00|201208.1|200898.1|201229.8|200919.8|201258|200948|201190.4|200880.4|41
1656623400000|2022-06-30 21:10:00|201220.6|200910.6|201235.7|200925.7|201263.6|200953.6|201160.1|200850.1|293
1656623700000|2022-06-30 21:15:00|201234.9|200924.9|201308.9|200998.9|201341.8|201031.8|201209.9|200899.9|231
1656624000000|2022-06-30 21:20:00|201306.8|200996.8|201318.3|201008.3|201351|201041|200983.3|200768.3|211
1656624300000|2022-06-30 21:25:00|201314.6|201004.6|201302.2|200992.2|201328.6|201018.6|201196.5|200886.5|195
1656624600000|2022-06-30 21:30:00|201300.2|200990.2|201264.9|200954.9|201345.8|201035.8|201240.9|200930.9|949
1656624900000|2022-06-30 21:35:00|201273|200963|201249|200939|201337.4|201027.4|201244.5|200934.5|996
1656625200000|2022-06-30 21:40:00|201265.1|200955.1|201264.8|200954.8|201319.6|201009.6|201236.8|200926.8|995
1656625500000|2022-06-30 21:45:00|201265.1|200955.1|201274.1|200964.1|201358.2|201048.2|201243.7|200933.7|387
1656625800000|2022-06-30 21:50:00|201269.3|200959.3|201267.1|200957.1|201348.7|201054.6|201146.7|200836.7|470
1656626100000|2022-06-30 21:55:00|201270.3|200960.3|201274.5|200964.5|201361.5|201051.5|201220.3|200910.3|630
1656626400000|2022-06-30 22:00:00|201267.8|200957.8|201330.1|201180.1|201406.4|201227.2|201225.4|200945.9|540
1656626700000|2022-06-30 22:05:00|201331.1|201181.1|201317.5|201167.5|201352.1|201202.1|201301.1|201151.1|332
1656627000000|2022-06-30 22:10:00|201306.5|201156.5|201319.7|201169.7|201387|201181|201267.9|201109|431
1656627300000|2022-06-30 22:15:00|201318.9|201168.9|201310.8|201160.8|201325|201175|201271.8|201121.8|305
1656627600000|2022-06-30 22:20:00|201310|201160|201307.3|201157.3|201317|201167|201303.6|201153.6|234
1656627900000|2022-06-30 22:25:00|201307|201157|201307.1|201157.1|201323.3|201173.3|201287.7|201137.7|242
1656628200000|2022-06-30 22:30:00|201306.5|201156.5|201306.8|201156.8|201322.2|201172.2|201275.2|201125.2|258
1656628500000|2022-06-30 22:35:00|201308.3|201158.3|201306.5|201156.5|201323.1|201173.1|201277.4|201127.4|243
1656628800000|2022-06-30 22:40:00|201307.4|201157.4|201306|201156|201317.8|201167.8|201275.7|201125.7|190
1656629100000|2022-06-30 22:45:00|201313.5|201163.5|201321.5|201171.5|201322.7|201172.7|201269.1|201119.1|234
1656629400000|2022-06-30 22:50:00|201319.2|201169.2|201284.3|201134.3|201330.9|201180.9|201275|201125|327
1656629700000|2022-06-30 22:55:00|201284.2|201134.2|201272.3|201122.3|201288|201138|201257.3|201107.3|200
1656630000000|2022-06-30 23:00:00|201281.9|201131.9|201273.9|201123.9|201297.5|201147.5|201252.5|201102.5|331
1656630300000|2022-06-30 23:05:00|201273|201123|201265|201115|201307.6|201157.6|201246.8|201096.8|318
1656630600000|2022-06-30 23:10:00|201266.4|201116.4|201217.3|201067.3|201303.7|201153.7|201204.3|201054.3|369
1656630900000|2022-06-30 23:15:00|201219.3|201069.3|201239.1|201089.1|201249|201099|201205.9|201055.9|378
1656631200000|2022-06-30 23:20:00|201237.9|201087.9|201263.8|201113.8|201317|201151.4|201233.6|201052|405
1656631500000|2022-06-30 23:25:00|201266|201116|201244.2|201094.2|201288.8|201138.8|201232.4|201082.4|450
1656631800000|2022-06-30 23:30:00|201244|201094|201259.4|201109.4|201298.2|201148.2|201243.9|201093.9|461
1656632100000|2022-06-30 23:35:00|201259.9|201109.9|201272.6|201122.6|201311.8|201161.8|201230.3|201080.3|423
1656632400000|2022-06-30 23:40:00|201271.7|201121.7|201227.8|201077.8|201288.6|201138.6|201204|201054|392
1656632700000|2022-06-30 23:45:00|201228.7|201078.7|201172.8|201022.8|201260.9|201110.9|201163.8|201013.8|433
1656633000000|2022-06-30 23:50:00|201172.7|201022.7|201123.8|200973.8|201185.4|201035.4|201098.4|200948.4|472
1656633300000|2022-06-30 23:55:00|201123.9|200973.9|201147.2|200997.2|201171.7|201021.7|201117.8|200967.8|497
1656633600000|2022-07-01 00:00:00|201146.2|200996.2|201110|200960|201193.3|201043.3|201105.2|200955.2|674
1656633900000|2022-07-01 00:05:00|201111.5|200961.5|201162.6|201012.6|201205.3|201055.3|201107.8|200957.8|678
1656634200000|2022-07-01 00:10:00|201164.7|201014.7|201201.5|201051.5|201206.9|201056.9|201146.4|200996.4|443
1656634500000|2022-07-01 00:15:00|201182.4|201032.4|201120.1|200970.1|201190.7|201040.7|201105.3|200955.3|575
1656634800000|2022-07-01 00:20:00|201120.4|200970.4|201173.3|201023.3|201199|201049|201103.7|200953.7|488
1656635100000|2022-07-01 00:25:00|201172|201022|201168.5|201018.5|201245.1|201095.1|201159.3|201009.3|439
1656635400000|2022-07-01 00:30:00|201166.4|201016.4|201226.2|201076.2|201264.9|201114.9|201147.9|200997.9|570
1656635700000|2022-07-01 00:35:00|201223.2|201073.2|201255.4|201105.4|201271.5|201121.5|201192.2|201042.2|466
1656636000000|2022-07-01 00:40:00|201255.7|201105.7|201249.8|201099.8|201261.7|201111.7|201213.5|201063.5|571
1656636300000|2022-07-01 00:45:00|201250.4|201100.4|201136.5|200986.5|201260.7|201110.7|201113.3|200963.3|678
1656636600000|2022-07-01 00:50:00|201139.2|200989.2|201249.9|201099.9|201312.1|201162.1|201131.6|200981.6|597
1656636900000|2022-07-01 00:55:00|201250.7|201100.7|201348.9|201198.9|201363.9|201213.9|201224.8|201074.8|565
1656637200000|2022-07-01 01:00:00|201352.1|201202.1|201289.3|201139.3|201353|201203|201234.4|201084.4|625
1656637500000|2022-07-01 01:05:00|201291.2|201141.2|201283.4|201133.4|201320.3|201170.3|201218|201068|536
1656637800000|2022-07-01 01:10:00|201284.3|201134.3|201291.1|201141.1|201339.2|201189.2|201266.4|201116.4|527
1656638100000|2022-07-01 01:15:00|201280.3|201130.3|201290.9|201140.9|201303.9|201153.9|201260.8|201110.8|546
1656638400000|2022-07-01 01:20:00|201292.2|201142.2|201304.6|201154.6|201315.8|201165.8|201254.3|201104.3|536
1656638700000|2022-07-01 01:25:00|201307.9|201157.9|201411.9|201261.9|201416.6|201266.6|201277.4|201127.4|530
1656639000000|2022-07-01 01:30:00|201409.6|201259.6|201397.8|201247.8|201462.4|201312.4|201349.5|201199.5|618
1656639300000|2022-07-01 01:35:00|201398|201248|201352.4|201202.4|201466|201316|201345.2|201195.2|585
1656639600000|2022-07-01 01:40:00|201351.7|201201.7|201391.9|201241.9|201439.8|201289.8|201323.5|201173.5|565
1656639900000|2022-07-01 01:45:00|201393|201243|201339.4|201189.4|201402.8|201252.8|201308.4|201158.4|627
1656640200000|2022-07-01 01:50:00|201342|201192|201379.3|201229.3|201380.8|201230.8|201307.3|201157.3|542
1656640500000|2022-07-01 01:55:00|201379.4|201229.4|201344.3|201194.3|201391|201241|201339.4|201189.4|500
1656640800000|2022-07-01 02:00:00|201344.5|201194.5|201237.4|201087.4|201399.9|201249.9|201230.5|201080.5|545
1656641100000|2022-07-01 02:05:00|201238.9|201088.9|201261.2|201111.2|201273.1|201123.1|201201.2|201051.2|474
1656641400000|2022-07-01 02:10:00|201261.9|201111.9|201255.6|201105.6|201267.3|201117.3|201186.8|201036.8|565
1656641700000|2022-07-01 02:15:00|201256.7|201106.7|201294.9|201144.9|201303.3|201153.3|201239.7|201089.7|447
1656642000000|2022-07-01 02:20:00|201294.8|201144.8|201337.1|201187.1|201360.3|201210.3|201281.7|201131.7|561
1656642300000|2022-07-01 02:25:00|201343.8|201193.8|201365.2|201215.2|201408.7|201258.7|201335.4|201185.4|513
1656642600000|2022-07-01 02:30:00|201375.8|201225.8|201477.1|201327.1|201541.1|201391.1|201350.6|201200.6|667
1656642900000|2022-07-01 02:35:00|201478|201328|201461.1|201311.1|201478|201328|201431.8|201281.8|536
1656643200000|2022-07-01 02:40:00|201454.4|201304.4|201462|201312|201490.9|201340.9|201438.2|201288.2|537
1656643500000|2022-07-01 02:45:00|201460.3|201310.3|201495.6|201345.6|201499.1|201349.1|201411.2|201261.2|547
1656643800000|2022-07-01 02:50:00|201493.9|201343.9|201524.3|201374.3|201549|201399|201485.2|201335.2|453
1656644100000|2022-07-01 02:55:00|201518.5|201368.5|201498.9|201348.9|201548.8|201398.8|201491|201341|462
1656644400000|2022-07-01 03:00:00|201496.1|201346.1|201507.1|201357.1|201517|201367|201481.9|201331.9|408
1656644700000|2022-07-01 03:05:00|201508.5|201358.5|201529|201379|201550.3|201400.3|201494.3|201344.3|416
1656645000000|2022-07-01 03:10:00|201530|201380|201591.9|201441.9|201625|201475|201519.6|201369.6|509
1656645300000|2022-07-01 03:15:00|201588.3|201438.3|201610.8|201460.8|201614.5|201464.5|201516.3|201366.3|483
1656645600000|2022-07-01 03:20:00|201605.9|201455.9|201572.6|201422.6|201621.9|201471.9|201541.2|201391.2|584
1656645900000|2022-07-01 03:25:00|201569.3|201419.3|201698.7|201548.7|201746.1|201596.1|201553.2|201403.2|614
1656646200000|2022-07-01 03:30:00|201698.5|201548.5|201672.5|201522.5|201764.9|201614.9|201640.1|201490.1|592
1656646500000|2022-07-01 03:35:00|201666.3|201516.3|201699.2|201549.2|201705.9|201555.9|201639.5|201489.5|553
1656646800000|2022-07-01 03:40:00|201699.6|201549.6|201749.3|201599.3|201750.7|201600.7|201692.5|201542.5|504
1656647100000|2022-07-01 03:45:00|201746|201596|201805|201655|201819.7|201669.7|201746|201596|604
1656647400000|2022-07-01 03:50:00|201807.3|201657.3|201764.8|201614.8|201876.8|201726.8|201750.6|201600.6|573
1656647700000|2022-07-01 03:55:00|201764.6|201614.6|201722|201572|201779.2|201629.2|201716.4|201566.4|428
1656648000000|2022-07-01 04:00:00|201719.4|201569.4|201689.9|201539.9|201738.8|201588.8|201683.6|201533.6|484
1656648300000|2022-07-01 04:05:00|201692.8|201542.8|201715.1|201565.1|201727.6|201577.6|201685.3|201535.3|414
1656648600000|2022-07-01 04:10:00|201715.6|201565.6|201791.1|201641.1|201798.8|201648.8|201691.4|201541.4|504
1656648900000|2022-07-01 04:15:00|201789.4|201639.4|201799.9|201649.9|201812.3|201662.3|201754|201604|416
1656649200000|2022-07-01 04:20:00|201801|201651|201823|201673|201841.6|201691.6|201787.2|201637.2|499
1656649500000|2022-07-01 04:25:00|201825.1|201675.1|201887|201737|201899.8|201749.8|201809.5|201659.5|448
1656649800000|2022-07-01 04:30:00|201886.8|201736.8|201803.2|201653.2|201895.1|201745.1|201788|201638|513
1656650100000|2022-07-01 04:35:00|201802.1|201652.1|201793.2|201643.2|201828.8|201678.8|201764.8|201614.8|550
1656650400000|2022-07-01 04:40:00|201786.3|201636.3|201743.9|201593.9|201828.7|201678.7|201722|201572|515
1656650700000|2022-07-01 04:45:00|201736.4|201586.4|201710.3|201560.3|201753.7|201603.7|201699.9|201549.9|423
1656651000000|2022-07-01 04:50:00|201707.9|201557.9|201746.2|201596.2|201749.4|201599.4|201693.4|201543.4|448
1656651300000|2022-07-01 04:55:00|201745.7|201595.7|201784|201634|201792.8|201642.8|201709.8|201559.8|482
1656651600000|2022-07-01 05:00:00|201786.3|201636.3|201828.2|201678.2|201841.4|201691.4|201775.5|201625.5|534
1656651900000|2022-07-01 05:05:00|201826.5|201676.5|201910.7|201760.7|201924.4|201774.4|201815.9|201665.9|536
1656652200000|2022-07-01 05:10:00|201911.1|201761.1|201919.7|201769.7|201937.9|201787.9|201901.7|201751.7|437
1656652500000|2022-07-01 05:15:00|201920.3|201770.3|202081.3|201931.3|202090.7|201940.7|201913.6|201763.6|522
1656652800000|2022-07-01 05:20:00|202084|201934|202122.2|201972.2|202129.4|201979.4|202056.1|201906.1|493
1656653100000|2022-07-01 05:25:00|202120.9|201970.9|202124.5|201974.5|202166.7|202016.7|202101.4|201951.4|556
1656653400000|2022-07-01 05:30:00|202116.2|201966.2|202164.6|202014.6|202210.3|202060.3|202116.2|201966.2|474
1656653700000|2022-07-01 05:35:00|202166.2|202016.2|202153.1|202003.1|202197.2|202047.2|202111.5|201961.5|549
1656654000000|2022-07-01 05:40:00|202157|202007|202042.5|201892.5|202157.2|202007.2|202034|201884|508
1656654300000|2022-07-01 05:45:00|202042.3|201892.3|202002.4|201852.4|202042.3|201892.3|201959.1|201809.1|527
1656654600000|2022-07-01 05:50:00|202002.5|201852.5|201942.9|201792.9|202015.5|201865.5|201931.4|201781.4|510
1656654900000|2022-07-01 05:55:00|201944.1|201794.1|201953.9|201803.9|201957.2|201807.2|201874.8|201724.8|643
1656655200000|2022-07-01 06:00:00|201955.6|201805.6|201886.2|201736.2|201991.1|201841.1|201848|201698|857
1656655500000|2022-07-01 06:05:00|201887.1|201737.1|201908.7|201758.7|201962.6|201812.6|201860.5|201710.5|813
1656655800000|2022-07-01 06:10:00|201910.9|201760.9|201867.2|201717.2|201944.6|201794.6|201819.4|201669.4|743
1656656100000|2022-07-01 06:15:00|201862.4|201712.4|202140.1|201990.1|202149.6|201999.6|201857.9|201707.9|663
1656656400000|2022-07-01 06:20:00|202130.4|201980.4|202120.6|201970.6|202226.3|202076.3|202037.8|201887.8|752
1656656700000|2022-07-01 06:25:00|202120.7|201970.7|202030.7|201880.7|202151.8|202001.8|202026|201876|700
1656657000000|2022-07-01 06:30:00|202025.3|201875.3|202119.6|201969.6|202125.6|201975.6|202022.8|201872.8|643
1656657300000|2022-07-01 06:35:00|202119.9|201969.9|202113.9|201963.9|202174.4|202024.4|202082.2|201932.2|670
1656657600000|2022-07-01 06:40:00|202114.1|201964.1|202079.8|201929.8|202151.6|202001.6|202077.3|201927.3|641
1656657900000|2022-07-01 06:45:00|202080.1|201930.1|202149.6|201999.6|202163.8|202013.8|202052.7|201902.7|611
1656658200000|2022-07-01 06:50:00|202151.5|202001.5|202145.9|201995.9|202160.6|202010.6|202105.8|201955.8|657
1656658500000|2022-07-01 06:55:00|202146.8|201996.8|202084.9|201934.9|202160.1|202010.1|202058.9|201908.9|797
1656658800000|2022-07-01 07:00:00|202087.9|201937.9|202231|202081|202286.5|202136.5|202055.3|201905.3|889
1656659100000|2022-07-01 07:05:00|202229.6|202079.6|202261.8|202111.8|202266.6|202116.6|202207.4|202057.4|767
1656659400000|2022-07-01 07:10:00|202261.4|202111.4|202372.7|202222.7|202395|202245|202232|202085.7|856
1656659700000|2022-07-01 07:15:00|202371|202221|202443.4|202293.4|202476.8|202326.8|202358.5|202208.5|877
1656660000000|2022-07-01 07:20:00|202447.9|202297.9|202296|202146|202447.9|202297.9|202265.4|202115.4|782
1656660300000|2022-07-01 07:25:00|202296.6|202146.6|202261.9|202111.9|202369|202219|202237.7|202087.7|789
1656660600000|2022-07-01 07:30:00|202263.5|202113.5|202275.4|202125.4|202315.4|202165.4|202207.7|202057.7|831
1656660900000|2022-07-01 07:35:00|202274.2|202124.2|202242|202092|202322.2|202172.2|202231.3|202081.3|746
1656661200000|2022-07-01 07:40:00|202241.4|202091.4|202148|201998|202250.3|202100.3|202136.4|201986.4|741
1656661500000|2022-07-01 07:45:00|202145.3|201995.3|202167.8|202017.8|202235.7|202085.7|202129.9|201979.9|741
1656661800000|2022-07-01 07:50:00|202169.5|202019.5|202073.2|201923.2|202169.5|202019.5|202015.4|201865.4|772
1656662100000|2022-07-01 07:55:00|202074.8|201924.8|202186|202036|202204.9|202054.9|202055.3|201905.3|747
1656662400000|2022-07-01 08:00:00|202187.2|202037.2|202279.3|202129.3|202285.7|202135.7|202115|201965|810
1656662700000|2022-07-01 08:05:00|202282.6|202132.6|202448.5|202298.5|202463.5|202313.5|202267.8|202117.8|908
1656663000000|2022-07-01 08:10:00|202450.8|202300.8|202191.4|202041.4|202476.8|202326.8|202183.8|202033.8|858
1656663300000|2022-07-01 08:15:00|202192.6|202042.6|202068.6|201918.6|202223.2|202073.2|202061.1|201911.1|866
1656663600000|2022-07-01 08:20:00|202068.1|201918.1|202095.1|201945.1|202177.1|202027.1|202039.4|201889.4|779
1656663900000|2022-07-01 08:25:00|202097.5|201947.5|202092.1|201942.1|202137.8|201987.8|202076.6|201926.6|644
1656664200000|2022-07-01 08:30:00|202096.7|201946.7|202152.2|202002.2|202160|202010|202036|201886|710
1656664500000|2022-07-01 08:35:00|202175.7|202025.7|202072|201922|202177.4|202027.4|202050.4|201900.4|746
1656664800000|2022-07-01 08:40:00|202072.5|201922.5|202068.4|201918.4|202160.9|202010.9|202007.7|201857.7|727
1656665100000|2022-07-01 08:45:00|202066.9|201916.9|202084.4|201934.4|202139|201989|202066.3|201916.3|631
1656665400000|2022-07-01 08:50:00|202084.7|201934.7|202092.1|201942.1|202134.7|201984.7|202058.1|201908.1|564
1656665700000|2022-07-01 08:55:00|202092.2|201942.2|202164.5|202014.5|202191.8|202041.8|202092.2|201942.2|618
1656666000000|2022-07-01 09:00:00|202168|202018|202088.5|201938.5|202176.2|202041|202045|201895|843
1656666300000|2022-07-01 09:05:00|202090.8|201940.8|201997.2|201847.2|202104.7|201970|201962.3|201812.3|750
1656666600000|2022-07-01 09:10:00|201997.3|201847.3|202163.9|202013.9|202187.7|202037.7|201996.2|201846.2|847
1656666900000|2022-07-01 09:15:00|202164.4|202014.4|202090.9|201940.9|202168.1|202018.1|202064.9|201914.9|736
1656667200000|2022-07-01 09:20:00|202090.7|201940.7|202128.8|201978.8|202185.4|202035.4|202090.7|201940.7|747
1656667500000|2022-07-01 09:25:00|202130.1|201980.1|202191.5|202041.5|202222.9|202072.9|202130.1|201980.1|637
1656667800000|2022-07-01 09:30:00|202192.2|202042.2|202171.4|202021.4|202262.9|202112.9|202140.5|201990.5|759
1656668100000|2022-07-01 09:35:00|202171.1|202021.1|202091.8|201941.8|202176|202026|202071.3|201921.3|711
1656668400000|2022-07-01 09:40:00|202092|201942|202221.1|202071.1|202274.7|202124.7|202091.9|201941.9|813
1656668700000|2022-07-01 09:45:00|202222.6|202072.6|202304.4|202154.4|202344.6|202194.6|202209.9|202059.9|729
1656669000000|2022-07-01 09:50:00|202306.8|202156.8|202308.8|202158.8|202357.6|202207.6|202296.4|202146.4|747
1656669300000|2022-07-01 09:55:00|202308.9|202158.9|202351.9|202201.9|202358.5|202208.5|202295.5|202145.5|638
1656669600000|2022-07-01 10:00:00|202352.8|202202.8|202389.5|202239.5|202409.5|202259.5|202346.3|202196.3|689
1656669900000|2022-07-01 10:05:00|202388.9|202238.9|202448.3|202298.3|202487.4|202337.4|202388.8|202238.8|725
1656670200000|2022-07-01 10:10:00|202446.6|202296.6|202431.5|202281.5|202460.6|202310.6|202416.7|202266.7|501
1656670500000|2022-07-01 10:15:00|202430.4|202280.4|202245.8|202095.8|202430.4|202280.4|202215.7|202065.7|730
1656670800000|2022-07-01 10:20:00|202246.6|202096.6|202137|201987|202283.6|202133.6|202119|201969|657
1656671100000|2022-07-01 10:25:00|202138.7|201988.7|202089.5|201939.5|202183.7|202033.7|202042.2|201892.2|686
1656671400000|2022-07-01 10:30:00|202092.2|201942.2|202078.3|201928.3|202101.9|201951.9|201988.5|201838.5|748
1656671700000|2022-07-01 10:35:00|202077|201927|202180.7|202030.7|202204.2|202054.2|202072.9|201922.9|674
1656672000000|2022-07-01 10:40:00|202179.9|202029.9|202166.8|202016.8|202230.5|202080.5|202137.4|201987.4|621
1656672300000|2022-07-01 10:45:00|202167.8|202017.8|202426.9|202276.9|202433.4|202283.4|202167.8|202017.8|669
1656672600000|2022-07-01 10:50:00|202427.2|202277.2|202552.3|202402.3|202582.5|202432.5|202423.6|202273.6|596
1656672900000|2022-07-01 10:55:00|202553|202403|202446.5|202296.5|202569.8|202419.8|202387.4|202237.4|753
1656673200000|2022-07-01 11:00:00|202439.5|202289.5|202380.8|202230.8|202484.3|202334.3|202372.4|202222.4|886
1656673500000|2022-07-01 11:05:00|202379.3|202229.3|202297.7|202147.7|202474|202324|202293.4|202143.4|828
1656673800000|2022-07-01 11:10:00|202298.4|202148.4|202327.5|202177.5|202369|202219|202255.1|202105.1|887
1656674100000|2022-07-01 11:15:00|202326.2|202176.2|202381.1|202231.1|202406.4|202256.4|202278|202129.8|758
1656674400000|2022-07-01 11:20:00|202331.2|202281.2|202472|202322|202522.3|202372.3|202331.2|202230.1|727
1656674700000|2022-07-01 11:25:00|202472.7|202322.7|202467.4|202317.4|202501.4|202351.4|202390.4|202240.4|741
1656675000000|2022-07-01 11:30:00|202466.9|202316.9|202335|202185|202476.3|202360.4|202299.7|202149.7|801
1656675300000|2022-07-01 11:35:00|202333.9|202183.9|202457.3|202307.3|202458.2|202360.2|202328.5|202178.5|764
1656675600000|2022-07-01 11:40:00|202457.5|202307.5|202487.1|202337.1|202514.7|202415.2|202363.4|202261.3|732
1656675900000|2022-07-01 11:45:00|202485.8|202335.8|202475.3|202325.3|202502.8|202395.8|202410.3|202305.1|711
1656676200000|2022-07-01 11:50:00|202473.5|202323.5|202684|202534|202696.2|202593.6|202422.1|202313.4|737
1656676500000|2022-07-01 11:55:00|202681.6|202531.6|202722.4|202572.4|202905.2|202788.9|202676.7|202528.5|862
1656676800000|2022-07-01 12:00:00|202720.3|202570.3|202576.6|202426.6|202795.2|202645.2|202570|202420|897
1656677100000|2022-07-01 12:05:00|202578.1|202428.1|202555.8|202405.8|202609.3|202459.3|202462.4|202366|791
1656677400000|2022-07-01 12:10:00|202556.1|202406.1|202616.6|202466.6|202655.7|202545.2|202542.7|202400.2|763
1656677700000|2022-07-01 12:15:00|202616.1|202466.1|202537.6|202387.6|202650.3|202532.4|202461.5|202313.6|742
1656678000000|2022-07-01 12:20:00|202539.6|202389.6|202447.5|202297.5|202543.9|202393.9|202303|202202.1|951
1656678300000|2022-07-01 12:25:00|202447.6|202297.6|202425.4|202375.4|202522.9|202406.5|202386.7|202276|786
1656678600000|2022-07-01 12:30:00|202422.6|202372.6|202363|202213|202555|202451.7|202174.1|202071|881
1656678900000|2022-07-01 12:35:00|202362.5|202212.5|202567.2|202417.2|202629|202519.7|202322.9|202210.8|891
1656679200000|2022-07-01 12:40:00|202566.8|202416.8|202569.2|202419.2|202707.1|202569.2|202515.6|202365.6|876
1656679500000|2022-07-01 12:45:00|202571.4|202421.4|202698.7|202548.7|202759.4|202620.8|202562.2|202413.5|918
1656679800000|2022-07-01 12:50:00|202696.1|202546.1|202506|202456|202783.4|202643.7|202490.8|202372.6|862
1656680100000|2022-07-01 12:55:00|202554.2|202404.2|202755.3|202605.3|202860.2|202767.3|202498.6|202372.4|805
1656680400000|2022-07-01 13:00:00|202744.2|202594.2|202828.3|202678.3|202839.1|202696.4|202597.8|202471.5|942
1656680700000|2022-07-01 13:05:00|202832.9|202682.9|202902.1|202752.1|203024.3|202874.3|202752.1|202630|850
1656681000000|2022-07-01 13:10:00|202899.6|202749.6|202854.9|202704.9|202991|202841.1|202803.1|202662.1|837
1656681300000|2022-07-01 13:15:00|202856.5|202706.5|202925.5|202775.5|202992.6|202888.8|202797.5|202694.5|911
1656681600000|2022-07-01 13:20:00|202925.2|202775.2|202938.9|202788.9|203016.3|202894.9|202810.3|202710.6|951
1656681900000|2022-07-01 13:25:00|202940.6|202790.6|202990.3|202840.3|202991.7|202873.4|202789.5|202654.3|915
1656682200000|2022-07-01 13:30:00|202972.1|202822.1|202976.9|202826.9|203000.7|202880.5|202750|202605.8|1067
1656682500000|2022-07-01 13:35:00|202974.3|202824.3|202865.2|202715.2|203055.9|202952.7|202763.4|202658.7|1024
1656682800000|2022-07-01 13:40:00|202866.3|202716.3|202969.2|202819.2|203044.3|202928.9|202786|202668.9|907
1656683100000|2022-07-01 13:45:00|202970.6|202820.6|202977.9|202827.9|202982.5|202865.1|202713.1|202587.2|995
1656683400000|2022-07-01 13:50:00|202958.8|202808.8|202949|202799|203022.2|202916.5|202887.2|202767.9|921
1656683700000|2022-07-01 13:55:00|202948.1|202798.1|203207.4|203057.4|203216.3|203066.3|202942.3|202792.3|939
1656684000000|2022-07-01 14:00:00|203213.9|203063.9|203570.5|203420.5|203601|203473.2|202912|202762|1135
1656684300000|2022-07-01 14:05:00|203572.1|203422.1|203590.3|203440.3|203778.3|203628.3|203457|203307|1154
1656684600000|2022-07-01 14:10:00|203536.7|203486.7|203993|203843|204052.4|203939.9|203511.5|203404.8|1121
1656684900000|2022-07-01 14:15:00|203989.5|203839.5|204281|204131|204319.5|204169.5|203850.8|203700.8|1126
1656685200000|2022-07-01 14:20:00|204283.1|204133.1|204331.1|204181.1|204471|204321|204162.9|204012.9|1081
1656685500000|2022-07-01 14:25:00|204327.3|204177.3|204314.2|204164.2|204392.6|204280.7|204179.7|204069.7|1066
1656685800000|2022-07-01 14:30:00|204306.2|204156.2|204331.2|204181.2|204652.2|204502.2|204244.6|204145.6|1057
1656686100000|2022-07-01 14:35:00|204334.2|204184.2|204586.6|204436.6|204609.5|204474|204254.5|204137.1|1050
1656686400000|2022-07-01 14:40:00|204582.6|204432.6|204277.6|204127.6|204743.3|204593.3|204265.4|204127.6|1003
1656686700000|2022-07-01 14:45:00|204274.7|204124.7|204285.8|204135.8|204527.3|204386.4|204216.2|204116.3|1031
1656687000000|2022-07-01 14:50:00|204285|204135|204003.9|203853.9|204380|204246|203911.8|203761.8|1060
1656687300000|2022-07-01 14:55:00|203999.8|203849.8|204115.6|203965.6|204120.6|204019.8|203913.6|203805.7|1011
1656687600000|2022-07-01 15:00:00|204114.1|203964.1|204117.3|203967.3|204167.1|204056.9|203929.4|203830|1021
1656687900000|2022-07-01 15:05:00|204120.4|203970.4|203934.6|203884.6|204190.5|204040.5|203894.9|203779.5|1042
1656688200000|2022-07-01 15:10:00|203934.9|203884.9|203810.8|203660.8|204028.8|203920.4|203759.6|203655|915
1656688500000|2022-07-01 15:15:00|203805|203655|203636.8|203486.8|203810.9|203675.3|203580.8|203472|910
1656688800000|2022-07-01 15:20:00|203637.5|203487.5|203547.7|203397.7|203637.5|203533.1|203463.4|203357.6|932
1656689100000|2022-07-01 15:25:00|203550.1|203400.1|203578.4|203428.4|203625.8|203514.8|203484.9|203376.5|878
1656689400000|2022-07-01 15:30:00|203579.7|203429.7|203386.9|203236.9|203580.8|203458.9|203326.2|203236.9|946
1656689700000|2022-07-01 15:35:00|203387.4|203237.4|203263.9|203113.9|203481|203343.4|203213|203108.1|949
1656690000000|2022-07-01 15:40:00|203262.3|203112.3|203249.6|203099.6|203287.1|203161.6|203051.8|202948.2|936
1656690300000|2022-07-01 15:45:00|203248.1|203098.1|203187.3|203037.3|203267.9|203159.4|203103.1|203000.7|858
1656690600000|2022-07-01 15:50:00|203186.4|203036.4|203206.6|203056.6|203299|203187|203172|203033.2|961
1656690900000|2022-07-01 15:55:00|203206.3|203056.3|203226.2|203076.2|203322.6|203223.9|203014.9|202905.7|965
1656691200000|2022-07-01 16:00:00|203226.7|203076.7|203186.3|203036.3|203306.9|203156.9|203130.7|203004.5|911
1656691500000|2022-07-01 16:05:00|203185.3|203035.3|203166.7|203016.7|203190.3|203090.2|203031.4|202909.7|903
1656691800000|2022-07-01 16:10:00|203166|203016|203037.1|202987.1|203235.4|203133.7|203023.1|202898.3|846
1656692100000|2022-07-01 16:15:00|203037.7|202987.7|203074.4|202924.4|203154.7|203035.3|203020.2|202885.3|896
1656692400000|2022-07-01 16:20:00|203073.2|202923.2|202869.4|202719.4|203100.5|202950.5|202821.4|202709.3|766
1656692700000|2022-07-01 16:25:00|202868.6|202718.6|203055.9|202905.9|203114.7|203008.2|202854.1|202704.1|743
1656693000000|2022-07-01 16:30:00|203056|202906|203009.6|202859.6|203076.4|202973.2|202908.9|202806.8|768
1656693300000|2022-07-01 16:35:00|203009.3|202859.3|203024.8|202874.8|203059.6|202909.6|202894|202765.6|626
1656693600000|2022-07-01 16:40:00|203024.1|202874.1|202995.3|202845.3|203074.8|202958.7|202934.4|202826.1|678
1656693900000|2022-07-01 16:45:00|202995.1|202845.1|202993.1|202843.1|203153.3|203003.3|202968.9|202839.8|744
1656694200000|2022-07-01 16:50:00|202995.3|202845.3|203016.2|202866.2|203028.8|202919.1|202862.9|202712.9|818
1656694500000|2022-07-01 16:55:00|203017.9|202867.9|203018.6|202968.6|203098.4|202989.2|202944.6|202840.2|772
1656694800000|2022-07-01 17:00:00|203042.6|202992.6|203031.5|202881.5|203152.2|203044.8|202925|202820.7|809
1656695100000|2022-07-01 17:05:00|203029|202879|202941.5|202791.5|203097.4|202997.6|202886.9|202786.3|703
1656695400000|2022-07-01 17:10:00|202940.6|202790.6|202966.5|202816.5|203012.2|202893.9|202889.3|202786.1|707
1656695700000|2022-07-01 17:15:00|202966.7|202816.7|203006.6|202856.6|203092.1|202989.1|202845.8|202695.8|788
1656696000000|2022-07-01 17:20:00|203006.3|202856.3|203037.6|202887.6|203048.3|202931.7|202934|202834.5|722
1656696300000|2022-07-01 17:25:00|203037|202887|202925.8|202775.8|203081.5|202953.4|202922.6|202774.2|721
1656696600000|2022-07-01 17:30:00|202925.1|202775.1|202923.6|202773.6|202952.1|202849.9|202763|202650.3|807
1656696900000|2022-07-01 17:35:00|202925.1|202775.1|202923.5|202773.5|202932.6|202824.6|202798.4|202693.1|695
1656697200000|2022-07-01 17:40:00|202925.2|202775.2|202698.5|202548.5|202936.9|202786.9|202664.5|202546|779
1656697500000|2022-07-01 17:45:00|202694.1|202544.1|202592.1|202442.1|202721.5|202599.2|202529.8|202408.3|790
1656697800000|2022-07-01 17:50:00|202592.5|202442.5|202537.5|202387.5|202599.2|202480.9|202463.7|202362.6|660
1656698100000|2022-07-01 17:55:00|202546.1|202396.1|202541.7|202391.7|202581.8|202469.9|202460.3|202352|737
1656698400000|2022-07-01 18:00:00|202542.3|202392.3|202527.7|202377.7|202566.1|202434.1|202407.5|202257.5|722
1656698700000|2022-07-01 18:05:00|202522.7|202372.7|202588.5|202438.5|202620|202470|202458.4|202308.4|753
1656699000000|2022-07-01 18:10:00|202589.9|202439.9|202584.5|202434.5|202612.2|202509.2|202525.5|202423|632
1656699300000|2022-07-01 18:15:00|202584.7|202434.7|202661.4|202511.4|202694.9|202594.4|202517.2|202419.4|771
1656699600000|2022-07-01 18:20:00|202660.7|202510.7|202597.9|202447.9|202663.3|202541.4|202509.9|202383.9|753
1656699900000|2022-07-01 18:25:00|202595.5|202445.5|202694.5|202544.5|202706.4|202596.5|202555.6|202438.5|612
1656700200000|2022-07-01 18:30:00|202696|202546|202606.5|202456.5|202696.5|202557|202588.8|202453.8|525
1656700500000|2022-07-01 18:35:00|202606.8|202456.8|202614.5|202464.5|202654.8|202543|202549.2|202415.7|491
1656700800000|2022-07-01 18:40:00|202611.6|202461.6|202508.1|202358.1|202654.6|202549.1|202476.9|202353.9|563
1656701100000|2022-07-01 18:45:00|202509.2|202359.2|202305.2|202155.2|202530|202410.4|202294.3|202149.4|727
1656701400000|2022-07-01 18:50:00|202302.8|202152.8|202483.1|202333.1|202498.1|202392.3|202241.6|202152.8|629
1656701700000|2022-07-01 18:55:00|202485.7|202335.7|202432|202282|202522.1|202387.9|202374.2|202244.4|853
1656702000000|2022-07-01 19:00:00|202432.6|202282.6|202346.2|202196.2|202445.4|202295.4|202340.9|202193.2|650
1656702300000|2022-07-01 19:05:00|202343.5|202193.5|202394.5|202244.5|202439.3|202289.3|202300.8|202150.8|650
1656702600000|2022-07-01 19:10:00|202392.8|202242.8|202283.2|202133.2|202431.5|202281.5|202279|202129|590
1656702900000|2022-07-01 19:15:00|202282.6|202132.6|202390.7|202240.7|202398.7|202248.7|202264.6|202131.9|658
1656703200000|2022-07-01 19:20:00|202389.2|202239.2|202451.6|202301.6|202518.4|202403.9|202362.7|202212.7|659
1656703500000|2022-07-01 19:25:00|202453.2|202303.2|202652.8|202502.8|202664.1|202514.1|202444.9|202294.9|697
1656703800000|2022-07-01 19:30:00|202639.5|202489.5|202447.3|202297.3|202639.5|202489.5|202431.1|202281.1|627
1656704100000|2022-07-01 19:35:00|202442.8|202292.8|202545.5|202395.5|202579.4|202449.6|202408.5|202287.9|644
1656704400000|2022-07-01 19:40:00|202545|202395|202577.9|202427.9|202579.1|202449.8|202457.7|202362.5|534
1656704700000|2022-07-01 19:45:00|202576.9|202426.9|202572.3|202422.3|202603.3|202453.3|202499.4|202349.4|670
1656705000000|2022-07-01 19:50:00|202573.9|202423.9|202553.5|202403.5|202624.8|202474.8|202507|202402.3|633
1656705300000|2022-07-01 19:55:00|202554.3|202404.3|202542|202392|202579.3|202454.9|202490.7|202361.8|642
1656705600000|2022-07-01 20:00:00|202527|202377|202647.8|202497.8|202650.7|202500.7|202487.8|202337.8|718
1656705900000|2022-07-01 20:05:00|202648.3|202498.3|202733.8|202583.8|202740|202590|202642.5|202492.5|548
1656706200000|2022-07-01 20:10:00|202735.2|202585.2|202696.1|202546.1|202767|202617|202675.5|202525.5|606
1656706500000|2022-07-01 20:15:00|202695.6|202545.6|202618.6|202468.6|202722.1|202572.1|202614.4|202464.4|523
1656706800000|2022-07-01 20:20:00|202617.9|202467.9|202686.4|202536.4|202692|202542|202617.3|202467.3|442
1656707100000|2022-07-01 20:25:00|202686.6|202536.6|202669.5|202519.5|202689.3|202539.3|202648.3|202498.3|351
1656707400000|2022-07-01 20:30:00|202668.9|202518.9|202693.2|202543.2|202708.5|202558.5|202656.8|202506.8|325
1656707700000|2022-07-01 20:35:00|202695.4|202545.4|202660.4|202510.4|202723.5|202573.5|202651.3|202501.3|367
1656708000000|2022-07-01 20:40:00|202664|202514|202671.9|202521.9|202679.9|202529.9|202635|202485|371
1656708300000|2022-07-01 20:45:00|202670.7|202520.7|202720.1|202570.1|202747.8|202597.8|202640.5|202490.5|327
1656708600000|2022-07-01 20:50:00|202707|202557|202554.1|202404.1|202721|202571|202547.2|202271.9|278
1656708900000|2022-07-01 20:55:00|202554.8|202404.8|202579|202529|202772.5|202538.6|202528.6|202328.5|258
1656878400000|2022-07-03 20:00:00|202604.6|202249.6|202604.6|202249.6|202604.6|202249.6|202604.6|202249.6|1
1656879300000|2022-07-03 20:15:00|202637.3|202282.3|202637.3|202282.3|202637.3|202282.3|202637.3|202282.3|1
1656879600000|2022-07-03 20:20:00|202637|202282|202752.5|202397.5|202752.5|202397.5|202636.8|202281.8|3
1656879900000|2022-07-03 20:25:00|202582.6|202227.6|202582.6|202227.6|202752.5|202397.5|202582.6|202227.6|3
1656881400000|2022-07-03 20:50:00|202636.8|202281.8|202636.8|202281.8|202636.8|202281.8|202636.8|202281.8|1
1656881700000|2022-07-03 20:55:00|202752.5|202397.5|202582.6|202227.6|202752.5|202397.5|202582.6|202227.6|4
1656882000000|2022-07-03 21:00:00|202549.6|202194.6|202541|202231|202560.4|202231|202539|202194.6|16
1656882300000|2022-07-03 21:05:00|202544.2|202234.2|202542.4|202232.4|202648.1|202338.1|202492.8|202182.8|20
1656882600000|2022-07-03 21:10:00|202695|202385|202730|202420|202730.1|202420.1|202541.5|202231.5|48
1656882900000|2022-07-03 21:15:00|202594.1|202284.1|202730|202420|202730|202420|202560|202250|103
1656883200000|2022-07-03 21:20:00|202616.7|202306.7|202632.9|202322.9|202730|202420|202560.1|202250.1|38
1656883500000|2022-07-03 21:25:00|202560.1|202250.1|202560.1|202250.1|202733|202433|202559.3|202249.3|54
1656883800000|2022-07-03 21:30:00|202730|202420|202723.1|202413.1|202730|202420|202560.1|202250.1|86
1656884100000|2022-07-03 21:35:00|202722.4|202412.4|202654.5|202344.5|202819.9|202509.9|202560.1|202250.1|59
1656884400000|2022-07-03 21:40:00|202648.6|202338.6|202666.9|202356.9|202733|202423|202560.1|202250.1|74
1656884700000|2022-07-03 21:45:00|202726.4|202416.4|202624.7|202314.7|202741.5|202431.5|202560.1|202250.1|66
1656885000000|2022-07-03 21:50:00|202667.8|202357.8|202560.1|202250.1|202730|202420|202560.1|202250.1|38
1656885300000|2022-07-03 21:55:00|202700.6|202390.6|202756|202446|202766|202456|202560.1|202250.1|106
1656885600000|2022-07-03 22:00:00|202756.2|202446.2|202757.1|202447.1|202802.3|202534.5|202591.3|202291.4|470
1656885900000|2022-07-03 22:05:00|202760|202450|202593.7|202283.7|202787.3|202555.7|202525.3|202274.1|380
1656886200000|2022-07-03 22:10:00|202601.2|202291.2|202629.3|202319.3|202657|202399.2|202495.4|202264.7|350
1656886500000|2022-07-03 22:15:00|202617.1|202339|202704.1|202397.9|202717|202485.3|202544|202327.8|358
1656886800000|2022-07-03 22:20:00|202690.9|202400.8|202656.6|202346.6|202707|202469.9|202562.2|202340.1|373
1656887100000|2022-07-03 22:25:00|202657.4|202348|202657.2|202355.3|202682.3|202453.7|202556.2|202325.2|266
1656887400000|2022-07-03 22:30:00|202659.9|202352.4|202674.6|202524.6|202754.3|202534.1|202563.9|202352.4|356
1656887700000|2022-07-03 22:35:00|202671.5|202521.5|202716.9|202566.9|202743|202571.8|202643.7|202431.3|314
1656888000000|2022-07-03 22:40:00|202716.8|202566.8|202706.5|202556.5|202764.9|202580.4|202671.7|202499.7|276
1656888300000|2022-07-03 22:45:00|202708.8|202558.8|202641.6|202491.6|202771.8|202571.5|202603.8|202390.5|246
1656888600000|2022-07-03 22:50:00|202641.8|202491.8|202655.5|202505.5|202682.9|202532.9|202632.2|202482.2|225
1656888900000|2022-07-03 22:55:00|202658.1|202508.1|202583.6|202433.6|202668.7|202518.7|202573|202386.6|364
1656889200000|2022-07-03 23:00:00|202587.1|202437.1|202556.6|202406.6|202670.4|202461|202552|202357.2|352
1656889500000|2022-07-03 23:05:00|202557.9|202407.9|202580.9|202430.9|202603.9|202453.9|202556.3|202406.3|264
1656889800000|2022-07-03 23:10:00|202580.3|202430.3|202578.3|202428.3|202594.3|202444.3|202542.2|202392.2|345
1656890100000|2022-07-03 23:15:00|202577|202427|202580.9|202430.9|202604.9|202454.9|202558.2|202408.2|328
1656890400000|2022-07-03 23:20:00|202586.7|202436.7|202590.9|202440.9|202609.5|202459.5|202572.7|202422.7|265
1656890700000|2022-07-03 23:25:00|202589.1|202439.1|202587.8|202437.8|202600.6|202450.6|202555.5|202405.5|250
1656891000000|2022-07-03 23:30:00|202582.2|202432.2|202710|202560|202714.7|202564.7|202581.1|202341|322
1656891300000|2022-07-03 23:35:00|202710.5|202560.5|202628.8|202478.8|202727.6|202577.6|202627.2|202477.2|589
1656891600000|2022-07-03 23:40:00|202629.9|202479.9|202695.3|202545.3|202709.4|202559.4|202590|202440|517
1656891900000|2022-07-03 23:45:00|202697.9|202547.9|202687|202537|202769|202619|202685.5|202535.5|576
1656892200000|2022-07-03 23:50:00|202685.2|202535.2|202763.9|202613.9|202777.6|202627.6|202670.4|202520.4|532
1656892500000|2022-07-03 23:55:00|202763.2|202613.2|202721.5|202571.5|202781.8|202631.8|202700.7|202550.7|502
1656892800000|2022-07-04 00:00:00|202722.8|202572.8|202734.3|202584.3|202751.4|202601.4|202593.2|202443.2|672
1656893100000|2022-07-04 00:05:00|202731.2|202581.2|202582.1|202432.1|202782.1|202632.1|202579.2|202429.2|583
1656893400000|2022-07-04 00:10:00|202581.7|202431.7|202532.6|202382.6|202643.2|202493.2|202525.9|202375.9|613
1656893700000|2022-07-04 00:15:00|202528.2|202378.2|202556.3|202406.3|202625.8|202475.8|202488.3|202338.3|568
1656894000000|2022-07-04 00:20:00|202557.2|202407.2|202612.9|202462.9|202627.4|202477.4|202549.3|202399.3|782
1656894300000|2022-07-04 00:25:00|202614.3|202464.3|202594.3|202444.3|202680.3|202530.3|202582.3|202432.3|737
1656894600000|2022-07-04 00:30:00|202595.2|202445.2|202659.3|202509.3|202678.7|202528.7|202550.4|202400.4|684
1656894900000|2022-07-04 00:35:00|202657.7|202507.7|202707.7|202557.7|202758.8|202608.8|202617.5|202467.5|765
1656895200000|2022-07-04 00:40:00|202711.5|202561.5|202792.5|202642.5|202797.3|202647.3|202667.7|202517.7|848
1656895500000|2022-07-04 00:45:00|202791.5|202641.5|202840.2|202690.2|202884.9|202734.9|202782.6|202632.6|795
1656895800000|2022-07-04 00:50:00|202839.8|202689.8|202882.4|202732.4|202886|202736|202804.3|202654.3|826
1656896100000|2022-07-04 00:55:00|202882|202732|202891.8|202741.8|202899.3|202749.3|202854.7|202704.7|661
1656896400000|2022-07-04 01:00:00|202874.9|202724.9|202874.2|202724.2|202910.2|202760.2|202850.9|202700.9|603
1656896700000|2022-07-04 01:05:00|202873.9|202723.9|202899.3|202749.3|202920.7|202770.7|202845.1|202695.1|605
1656897000000|2022-07-04 01:10:00|202898.2|202748.2|202974.4|202824.4|203006.6|202856.6|202888.7|202738.7|872
1656897300000|2022-07-04 01:15:00|202973.9|202823.9|203055|202905|203120.1|202970.1|202902.3|202752.3|876
1656897600000|2022-07-04 01:20:00|203053.9|202903.9|203179.7|203029.7|203193.5|203043.5|203045.6|202895.6|829
1656897900000|2022-07-04 01:25:00|203179.3|203029.3|203136.8|202986.8|203215.1|203065.1|203133.5|202983.5|512
1656898200000|2022-07-04 01:30:00|203136.3|202986.3|203309.2|203159.2|203326.6|203176.6|203120.9|202970.9|627
1656898500000|2022-07-04 01:35:00|203308.8|203158.8|203285.2|203135.2|203360.4|203210.4|203263.2|203113.2|672
1656898800000|2022-07-04 01:40:00|203278.7|203128.7|203074.4|202924.4|203283.8|203133.8|203051.4|202901.4|747
1656899100000|2022-07-04 01:45:00|203071.2|202921.2|202921.4|202771.4|203121.2|202971.2|202885.3|202735.3|611
1656899400000|2022-07-04 01:50:00|202918.1|202768.1|203016.5|202866.5|203024.3|202874.3|202862.4|202712.4|767
1656899700000|2022-07-04 01:55:00|203024.2|202874.2|203009|202859|203063.7|202913.7|202980.5|202830.5|722
1656900000000|2022-07-04 02:00:00|203008.6|202858.6|203145.8|202995.8|203168.1|203018.1|202995.2|202845.2|720
1656900300000|2022-07-04 02:05:00|203147.9|202997.9|202979.8|202829.8|203163.8|203013.8|202970|202820|623
1656900600000|2022-07-04 02:10:00|202973.4|202823.4|203100.8|202950.8|203118.1|202968.1|202947.2|202797.2|597
1656900900000|2022-07-04 02:15:00|203100.1|202950.1|203260.2|203110.2|203273|203123|203091|202941|645
1656901200000|2022-07-04 02:20:00|203261.2|203111.2|203279.9|203129.9|203310.9|203160.9|203230.3|203080.3|577
1656901500000|2022-07-04 02:25:00|203277.9|203127.9|203284.5|203134.5|203311.7|203161.7|203258.8|203108.8|620
1656901800000|2022-07-04 02:30:00|203282.6|203132.6|203322.2|203172.2|203332.2|203182.2|203198.2|203048.2|624
1656902100000|2022-07-04 02:35:00|203318.9|203168.9|203315.3|203165.3|203334|203184|203295.1|203145.1|474
1656902400000|2022-07-04 02:40:00|203314.5|203164.5|203349.5|203199.5|203355.8|203205.8|203238.8|203088.8|571
1656902700000|2022-07-04 02:45:00|203347.8|203197.8|203353|203203|203440.9|203290.9|203337|203187|575
1656903000000|2022-07-04 02:50:00|203350.3|203200.3|203320.9|203170.9|203360.7|203210.7|203303.9|203153.9|557
1656903300000|2022-07-04 02:55:00|203315.8|203165.8|203344.6|203194.6|203349.7|203199.7|203313.9|203163.9|508
1656903600000|2022-07-04 03:00:00|203340.7|203190.7|203265.1|203115.1|203356.3|203206.3|203239.4|203089.4|546
1656903900000|2022-07-04 03:05:00|203262.3|203112.3|203264.5|203114.5|203307.9|203157.9|203257.2|203107.2|464
1656904200000|2022-07-04 03:10:00|203265.7|203115.7|203229.5|203079.5|203283.5|203133.5|203222.7|203072.7|401
1656904500000|2022-07-04 03:15:00|203225.8|203075.8|203199.3|203049.3|203275.4|203125.4|203195.5|203045.5|412
1656904800000|2022-07-04 03:20:00|203201.3|203051.3|203235.4|203085.4|203251.6|203101.6|203190.4|203040.4|340
1656905100000|2022-07-04 03:25:00|203237.6|203087.6|203191.2|203041.2|203246|203096|203161.4|203011.4|526
1656905400000|2022-07-04 03:30:00|203190.6|203040.6|203292.3|203142.3|203292.9|203142.9|203190.4|203040.4|437
1656905700000|2022-07-04 03:35:00|203290.6|203140.6|203266.2|203116.2|203306.1|203156.1|203237|203087|500
1656906000000|2022-07-04 03:40:00|203265.2|203115.2|203296.5|203146.5|203314.8|203164.8|203264.9|203114.9|339
1656906300000|2022-07-04 03:45:00|203295.6|203145.6|203324.5|203174.5|203324.5|203174.5|203286.3|203136.3|382
1656906600000|2022-07-04 03:50:00|203318.4|203168.4|203314.7|203164.7|203326|203176|203262.6|203112.6|485
1656906900000|2022-07-04 03:55:00|203314.4|203164.4|203323.5|203173.5|203364.3|203214.3|203306.9|203156.9|455
1656907200000|2022-07-04 04:00:00|203324.7|203174.7|203403.1|203253.1|203407.6|203262|203312|203174.7|403
1656907500000|2022-07-04 04:05:00|203404.1|203254.1|203350.2|203200.2|203408.7|203258.7|203340.5|203190.5|376
1656907800000|2022-07-04 04:10:00|203350.8|203200.8|203383.9|203233.9|203410.9|203260.9|203348.2|203198.2|399
1656908100000|2022-07-04 04:15:00|203383.4|203233.4|203349.7|203199.7|203394|203244|203336.1|203186.1|452
1656908400000|2022-07-04 04:20:00|203349.1|203199.1|203385|203235|203394.3|203244.3|203349|203199|252
1656908700000|2022-07-04 04:25:00|203384.2|203234.2|203365.2|203215.2|203391.7|203241.7|203354.8|203204.8|238
1656909000000|2022-07-04 04:30:00|203373.2|203223.2|203449.3|203299.3|203449.5|203299.5|203363.3|203213.3|351
1656909300000|2022-07-04 04:35:00|203448.7|203298.7|203463.6|203313.6|203477.5|203327.5|203410.9|203260.9|298
1656909600000|2022-07-04 04:40:00|203463.7|203313.7|203396.1|203246.1|203469.8|203319.8|203391.7|203241.7|259
1656909900000|2022-07-04 04:45:00|203405.7|203255.7|203381.3|203231.3|203409.7|203259.7|203377.5|203227.5|314
1656910200000|2022-07-04 04:50:00|203392|203242|203361.5|203211.5|203397.2|203247.2|203353.9|203203.9|265
1656910500000|2022-07-04 04:55:00|203361.6|203211.6|203363.1|203213.1|203385.5|203235.5|203346.6|203196.6|210
1656910800000|2022-07-04 05:00:00|203365.7|203215.7|203263.2|203113.2|203369.4|203219.4|203225.7|203075.7|373
1656911100000|2022-07-04 05:05:00|203264.1|203114.1|203316.5|203166.5|203323.6|203173.6|203254.6|203104.6|449
1656911400000|2022-07-04 05:10:00|203314.8|203164.8|203281.1|203131.1|203325.7|203175.7|203276.9|203126.9|335
1656911700000|2022-07-04 05:15:00|203281.9|203131.9|203291|203141|203304.7|203154.7|203280.8|203130.8|436
1656912000000|2022-07-04 05:20:00|203275.4|203125.4|203300.8|203150.8|203307.4|203157.4|203241|203091|396
1656912300000|2022-07-04 05:25:00|203300.3|203150.3|203300.5|203150.5|203344.5|203194.5|203286.3|203136.3|419
1656912600000|2022-07-04 05:30:00|203300.1|203150.1|203130.5|202980.5|203306.6|203156.6|203126|202976|526
1656912900000|2022-07-04 05:35:00|203131.4|202981.4|203160.1|203010.1|203182.9|203032.9|203075.3|202925.3|539
1656913200000|2022-07-04 05:40:00|203159.9|203009.9|203145.3|202995.3|203168.6|203018.6|203125.9|202975.9|370
1656913500000|2022-07-04 05:45:00|203144.8|202994.8|203149.2|202999.2|203159.4|203009.4|203122.1|202972.1|440
1656913800000|2022-07-04 05:50:00|203150.1|203000.1|203165.1|203015.1|203207.9|203057.9|203150|203000|387
1656914100000|2022-07-04 05:55:00|203162.4|203012.4|203098.6|202948.6|203162.4|203012.4|203056.1|202906.1|455
1656914400000|2022-07-04 06:00:00|203096.6|202946.6|203101|202951|203183.5|203033.5|203065.4|202915.4|612
1656914700000|2022-07-04 06:05:00|203100|202950|203117.4|202967.4|203152.1|203002.1|203052.4|202902.4|682
1656915000000|2022-07-04 06:10:00|203113.7|202963.7|203066.1|202916.1|203132.1|202982.1|203021.8|202871.8|571
1656915300000|2022-07-04 06:15:00|203065|202915|202965.3|202815.3|203107.9|202957.9|202953|202803|547
1656915600000|2022-07-04 06:20:00|202965|202815|203045.8|202895.8|203056.7|202906.7|202962.5|202812.5|581
1656915900000|2022-07-04 06:25:00|203047.1|202897.1|202956.8|202806.8|203050|202900|202915|202765|574
1656916200000|2022-07-04 06:30:00|202956.4|202806.4|202992.5|202842.5|203038|202888|202947.2|202797.2|738
1656916500000|2022-07-04 06:35:00|202993.1|202843.1|203011.7|202861.7|203020.4|202870.4|202919.2|202769.2|549
1656916800000|2022-07-04 06:40:00|203004.7|202854.7|203005.9|202855.9|203042.8|202892.8|202996.7|202846.7|627
1656917100000|2022-07-04 06:45:00|203005|202855|203005.6|202855.6|203014.7|202864.7|202923.7|202773.7|538
1656917400000|2022-07-04 06:50:00|203005.8|202855.8|203009|202859|203016.2|202866.2|202949.4|202799.4|650
1656917700000|2022-07-04 06:55:00|203008.4|202858.4|203010.4|202860.4|203056.1|202906.1|202978|202828|684
1656918000000|2022-07-04 07:00:00|203017.5|202867.5|203100.7|202950.7|203123.7|202973.7|202922.7|202772.7|766
1656918300000|2022-07-04 07:05:00|203101.3|202951.3|202987.9|202837.9|203121.5|202971.5|202926.6|202776.6|754
1656918600000|2022-07-04 07:10:00|202988|202838|202962|202812|202988|202838|202898.7|202748.7|744
1656918900000|2022-07-04 07:15:00|202961.6|202811.6|203014.6|202864.6|203084.6|202934.6|202931.5|202781.5|696
1656919200000|2022-07-04 07:20:00|203013|202863|202920.2|202770.2|203031.1|202881.1|202906|202756|708
1656919500000|2022-07-04 07:25:00|202921|202771|202786.2|202636.2|202946|202796|202785.1|202635.1|746
1656919800000|2022-07-04 07:30:00|202786.6|202636.6|202746.3|202596.3|202839.1|202689.1|202684.5|202534.5|709
1656920100000|2022-07-04 07:35:00|202745.8|202595.8|202762.7|202612.7|202797.6|202647.6|202689.7|202539.7|657
1656920400000|2022-07-04 07:40:00|202760.5|202610.5|202813.9|202663.9|202825.5|202675.5|202734.9|202584.9|710
1656920700000|2022-07-04 07:45:00|202814.5|202664.5|202817.9|202667.9|202838.4|202688.4|202773|202623|555
1656921000000|2022-07-04 07:50:00|202818.3|202668.3|202819|202669|202861.3|202711.3|202769.8|202619.8|551
1656921300000|2022-07-04 07:55:00|202813.6|202663.6|202853.7|202703.7|202858.4|202708.4|202811.4|202661.4|595
1656921600000|2022-07-04 08:00:00|202843.5|202693.5|202902.1|202752.1|202907.5|202757.5|202811.3|202661.3|643
1656921900000|2022-07-04 08:05:00|202902.8|202752.8|202956.9|202806.9|202997.8|202847.8|202889.4|202739.4|543
1656922200000|2022-07-04 08:10:00|202959.6|202809.6|202948.4|202798.4|202999.1|202849.1|202913.4|202763.4|588
1656922500000|2022-07-04 08:15:00|202947.9|202797.9|202980.7|202830.7|203004.7|202854.7|202927.2|202777.2|624
1656922800000|2022-07-04 08:20:00|202982.1|202832.1|202994|202844|203007.7|202857.7|202952.7|202802.7|517
1656923100000|2022-07-04 08:25:00|202993.8|202843.8|202934.4|202784.4|203014|202864|202931.1|202781.1|576
1656923400000|2022-07-04 08:30:00|202934.8|202784.8|202978.1|202828.1|202989.3|202839.3|202907.2|202757.2|487
1656923700000|2022-07-04 08:35:00|202979|202829|203117.8|202967.8|203125.5|202975.5|202972.5|202829|512
1656924000000|2022-07-04 08:40:00|203118.4|202968.4|203164.4|203014.4|203170.1|203020.1|203117.3|202967.3|434
1656924300000|2022-07-04 08:45:00|203161.9|203011.9|203089.3|202939.3|203172.2|203022.2|203047|202897|481
1656924600000|2022-07-04 08:50:00|203089.9|202939.9|203063|202913|203113.6|202983.8|203018.4|202868.4|446
1656924900000|2022-07-04 08:55:00|203062.2|202912.2|203078.3|202928.3|203106.5|202956.5|203058|202908|464
1656925200000|2022-07-04 09:00:00|203078.1|202928.1|203048.9|202898.9|203086|202936|202994.6|202844.6|513
1656925500000|2022-07-04 09:05:00|203048.1|202898.1|203028.2|202878.2|203053.5|202903.5|203017.6|202867.6|495
1656925800000|2022-07-04 09:10:00|203028.3|202878.3|203043.1|202893.1|203084.1|202934.1|203023.4|202873.4|398
1656926100000|2022-07-04 09:15:00|203045|202895|203041.8|202891.8|203048.8|202945.6|202982.7|202832.7|443
1656926400000|2022-07-04 09:20:00|203043.6|202893.6|203052|202902|203091.5|202941.5|203031.2|202881.2|334
1656926700000|2022-07-04 09:25:00|203051.5|202901.5|203032|202882|203081.8|202931.8|203007.7|202857.7|407
1656927000000|2022-07-04 09:30:00|203033.5|202883.5|202824.8|202674.8|203088.8|202938.8|202798.2|202648.2|779
1656927300000|2022-07-04 09:35:00|202821.4|202671.4|202805.1|202655.1|202868.4|202718.4|202777.3|202627.3|762
1656927600000|2022-07-04 09:40:00|202806.2|202656.2|202866.1|202716.1|202867.1|202717.1|202771.9|202621.9|495
1656927900000|2022-07-04 09:45:00|202847.3|202697.3|202876|202726|202888.2|202738.2|202833.4|202683.4|569
1656928200000|2022-07-04 09:50:00|202878.5|202728.5|202823|202673|202882.9|202732.9|202796.8|202646.8|616
1656928500000|2022-07-04 09:55:00|202822.3|202672.3|202861.4|202711.4|202880.7|202730.7|202768.7|202618.7|505
1656928800000|2022-07-04 10:00:00|202861.6|202711.6|202777.6|202627.6|202887.3|202737.3|202775.7|202625.7|555
1656929100000|2022-07-04 10:05:00|202775.3|202625.3|202793.1|202643.1|202803.2|202653.2|202774.3|202624.3|487
1656929400000|2022-07-04 10:10:00|202793.2|202643.2|202752.9|202602.9|202814.9|202664.9|202738.6|202588.6|480
1656929700000|2022-07-04 10:15:00|202754.2|202604.2|202705.2|202555.2|202778.6|202628.6|202676.4|202526.4|531
1656930000000|2022-07-04 10:20:00|202706.8|202556.8|202695.3|202545.3|202720.7|202570.7|202687.8|202537.8|545
1656930300000|2022-07-04 10:25:00|202694.7|202544.7|202661.5|202511.5|202703.8|202553.8|202649.8|202499.8|448
1656930600000|2022-07-04 10:30:00|202661.9|202511.9|202664.5|202514.5|202683.9|202533.9|202605.4|202455.4|527
1656930900000|2022-07-04 10:35:00|202664.9|202514.9|202477.1|202327.1|202666.4|202516.4|202466.8|202316.8|536
1656931200000|2022-07-04 10:40:00|202477.4|202327.4|202321.2|202171.2|202483.6|202333.6|202307.1|202157.1|484
1656931500000|2022-07-04 10:45:00|202322.4|202172.4|202341.8|202191.8|202433.8|202283.8|202293.7|202143.7|552
1656931800000|2022-07-04 10:50:00|202341|202191|202282.6|202132.6|202342.8|202192.8|202281.5|202131.5|474
1656932100000|2022-07-04 10:55:00|202285.1|202135.1|202401.2|202251.2|202409.9|202259.9|202240.4|202090.4|507
1656932400000|2022-07-04 11:00:00|202403.2|202253.2|202407.3|202257.3|202412.8|202262.8|202394.4|202244.4|519
1656932700000|2022-07-04 11:05:00|202408.1|202258.1|202398.4|202248.4|202408.2|202258.2|202312.9|202162.9|651
1656933000000|2022-07-04 11:10:00|202398.2|202248.2|202406.2|202256.2|202411.4|202261.4|202378.6|202228.6|609
1656933300000|2022-07-04 11:15:00|202405.7|202255.7|202437.8|202287.8|202459.4|202309.4|202401.6|202251.6|596
1656933600000|2022-07-04 11:20:00|202438.5|202288.5|202521.8|202371.8|202559.3|202409.3|202436.8|202286.8|552
1656933900000|2022-07-04 11:25:00|202528.3|202378.3|202488.9|202338.9|202564.1|202414.1|202473.2|202323.2|602
1656934200000|2022-07-04 11:30:00|202490.6|202340.6|202497|202347|202541.3|202391.3|202482.4|202332.4|560
1656934500000|2022-07-04 11:35:00|202487|202337|202531.1|202381.1|202547.8|202397.8|202440.5|202330.6|467
1656934800000|2022-07-04 11:40:00|202530.3|202380.3|202568.9|202418.9|202571.1|202430.5|202480.5|202337.2|605
1656935100000|2022-07-04 11:45:00|202568.2|202418.2|202681.1|202531.1|202699.1|202549.1|202565.9|202415.9|612
1656935400000|2022-07-04 11:50:00|202683.1|202533.1|202749.2|202599.2|202755|202643.5|202641.2|202491.2|561
1656935700000|2022-07-04 11:55:00|202745.1|202595.1|202790.9|202640.9|202791.2|202649.5|202680.2|202560.5|609
1656936000000|2022-07-04 12:00:00|202792.2|202642.2|202900.5|202750.5|202924.9|202802.4|202779.1|202637.6|701
1656936300000|2022-07-04 12:05:00|202901.2|202751.2|202833.7|202683.7|202920|202817|202768.3|202653.9|542
1656936600000|2022-07-04 12:10:00|202833.6|202683.6|202826.2|202676.2|202970.7|202820.7|202780.1|202673.8|560
1656936900000|2022-07-04 12:15:00|202829.7|202679.7|202917.6|202767.6|202937.2|202790.3|202805|202670.4|583
1656937200000|2022-07-04 12:20:00|202917.5|202767.5|202907.6|202757.6|202938.5|202788.5|202862.4|202712.4|556
1656937500000|2022-07-04 12:25:00|202907.3|202757.3|202927.9|202777.9|202950.8|202800.8|202892.3|202742.3|448
1656937800000|2022-07-04 12:30:00|202932.7|202782.7|203027.7|202877.7|203039.5|202936.5|202873.4|202771.2|537
1656938100000|2022-07-04 12:35:00|203023.3|202873.3|203193.8|203043.8|203214.6|203066.6|202979.2|202860.7|606
1656938400000|2022-07-04 12:40:00|203191.3|203041.3|203206.7|203056.7|203245.3|203138.3|203157.4|203017.1|625
1656938700000|2022-07-04 12:45:00|203206.4|203056.4|203045.4|202895.4|203206.4|203056.4|203004.5|202886.6|461
1656939000000|2022-07-04 12:50:00|203047.2|202897.2|203084.8|202934.8|203132.1|202994.3|202991|202890.6|404
1656939300000|2022-07-04 12:55:00|203085.6|202935.6|203163.3|203013.3|203171.3|203021.3|203033.6|202930.3|621
1656939600000|2022-07-04 13:00:00|203168.1|203018.1|203251.2|203101.2|203257.3|203156|203166.1|203016.1|566
1656939900000|2022-07-04 13:05:00|203251.6|203101.6|203215.2|203065.2|203314.1|203207.6|203157.2|203049.4|619
1656940200000|2022-07-04 13:10:00|203215.8|203065.8|203202.2|203052.2|203309.6|203210.1|203140.2|203030.9|635
1656940500000|2022-07-04 13:15:00|203201.8|203051.8|203112.6|202962.6|203202.1|203089.4|203059.2|202956.7|683
1656940800000|2022-07-04 13:20:00|203116.9|202966.9|202978.3|202828.3|203120.1|203010.2|202971.8|202823.4|751
1656941100000|2022-07-04 13:25:00|202978.1|202828.1|203107.1|202957.1|203148.7|203003.1|202930.5|202824.5|707
1656941400000|2022-07-04 13:30:00|203114.3|202964.3|203031.7|202881.7|203134.1|202984.1|203004.6|202877.4|644
1656941700000|2022-07-04 13:35:00|203031.8|202881.8|203036.7|202886.7|203067.3|202935.2|202985.2|202863.2|579
1656942000000|2022-07-04 13:40:00|203037.3|202887.3|203060.8|202910.8|203068.9|202954.1|202882.4|202777.3|635
1656942300000|2022-07-04 13:45:00|203070.8|202920.8|203055.6|202905.6|203110.8|203000.9|202949.1|202838.8|625
1656942600000|2022-07-04 13:50:00|203056|202906|202929.9|202779.9|203082.3|202951.2|202887.4|202737.4|674
1656942900000|2022-07-04 13:55:00|202936.4|202786.4|202886.3|202736.3|202998.2|202862.3|202874.2|202727.6|679
1656943200000|2022-07-04 14:00:00|202884.7|202734.7|202717.9|202567.9|202897.5|202747.5|202626.3|202518.2|798
1656943500000|2022-07-04 14:05:00|202718.4|202568.4|202718.3|202568.3|202798.9|202648.9|202659.6|202509.6|656
1656943800000|2022-07-04 14:10:00|202719.8|202569.8|202841|202691|202855.3|202705.3|202698.7|202548.7|692
1656944100000|2022-07-04 14:15:00|202837.9|202687.9|202843.9|202693.9|202856.9|202706.9|202784.3|202634.3|629
1656944400000|2022-07-04 14:20:00|202845.2|202695.2|202891.5|202741.5|202898.6|202748.6|202761|202611|661
1656944700000|2022-07-04 14:25:00|202891.6|202741.6|202930.4|202780.4|202937.4|202787.4|202845.3|202695.3|667
1656945000000|2022-07-04 14:30:00|202930.5|202780.5|202970|202820|202984.3|202834.3|202922.9|202772.9|623
1656945300000|2022-07-04 14:35:00|202969.4|202819.4|202979|202829|203040.5|202890.5|202960|202810|510
1656945600000|2022-07-04 14:40:00|202978|202828|202935.2|202785.2|203038.8|202888.8|202895.9|202745.9|670
1656945900000|2022-07-04 14:45:00|202936.4|202786.4|203018.4|202868.4|203019.7|202869.7|202863.6|202725.4|678
1656946200000|2022-07-04 14:50:00|203022.5|202872.5|202896.9|202746.9|203022.5|202872.5|202883.9|202733.9|711
1656946500000|2022-07-04 14:55:00|202894.2|202744.2|202955.9|202805.9|203000.2|202850.2|202853.9|202703.9|800
1656946800000|2022-07-04 15:00:00|202955.8|202805.8|203008.2|202858.2|203079.9|202929.9|202951.4|202801.4|806
1656947100000|2022-07-04 15:05:00|203008|202858|202961.3|202811.3|203010.6|202860.6|202908.6|202758.6|568
1656947400000|2022-07-04 15:10:00|202959|202809|202853.4|202703.4|202989.5|202839.5|202820.5|202670.5|557
1656947700000|2022-07-04 15:15:00|202857.2|202707.2|202949.3|202799.3|203025.3|202875.3|202833.1|202683.1|688
1656948000000|2022-07-04 15:20:00|202951.8|202801.8|202965.6|202815.6|203038|202888|202894.6|202744.6|481
1656948300000|2022-07-04 15:25:00|202961.3|202811.3|202967.4|202817.4|202994.5|202844.5|202927.7|202777.7|465
1656948600000|2022-07-04 15:30:00|202966.5|202816.5|202997.2|202847.2|203003.8|202853.8|202960.8|202810.8|323
1656948900000|2022-07-04 15:35:00|202993.5|202843.5|203071.8|202921.8|203093.1|202943.1|202993.5|202843.5|458
1656949200000|2022-07-04 15:40:00|203071.2|202921.2|203036.6|202886.6|203073.2|202944.3|202994.3|202871.4|291
1656949500000|2022-07-04 15:45:00|203036.9|202886.9|202992.3|202842.3|203040.1|202890.1|202987|202837|256
1656949800000|2022-07-04 15:50:00|202991.6|202841.6|202910.3|202760.3|202993.2|202843.2|202905.2|202755.2|423
1656950100000|2022-07-04 15:55:00|202911|202761|202877.7|202727.7|202920.2|202770.2|202867.8|202717.8|475
1656950400000|2022-07-04 16:00:00|202878.5|202728.5|202950|202800|202950.8|202800.8|202875.9|202725.9|376
1656950700000|2022-07-04 16:05:00|202950.1|202800.1|202918.3|202768.3|202954|202804|202909.8|202759.8|299
1656951000000|2022-07-04 16:10:00|202918.1|202768.1|202929.6|202779.6|202948.1|202798.1|202915.1|202765.1|284
1656951300000|2022-07-04 16:15:00|202928.6|202778.6|202949.4|202799.4|202961.8|202811.8|202927.5|202777.5|287
1656951600000|2022-07-04 16:20:00|202949.2|202799.2|203022.3|202872.3|203060.6|202910.6|202940|202790|393
1656951900000|2022-07-04 16:25:00|203022.2|202872.2|202994.7|202844.7|203034|202884|202993.5|202843.5|302
1656952200000|2022-07-04 16:30:00|202994.6|202844.6|202862|202712|203004.7|202854.7|202860.2|202710.2|397
1656952500000|2022-07-04 16:35:00|202862.6|202712.6|202939.1|202789.1|202952.2|202802.2|202859.9|202709.9|463
1656952800000|2022-07-04 16:40:00|202939|202789|203012.5|202862.5|203017.9|202867.9|202926|202776|354
1656953100000|2022-07-04 16:45:00|203014.5|202864.5|202947.9|202797.9|203014.5|202864.5|202942.4|202792.4|501
1656953400000|2022-07-04 16:50:00|202947.3|202797.3|202952.1|202802.1|202956.5|202806.5|202935.4|202785.4|293
1656953700000|2022-07-04 16:55:00|202952.3|202802.3|202944.5|202794.5|202965|202815|202935.4|202785.4|300
1656954000000|2022-07-04 17:00:00|202945.5|202795.5|203030.4|202880.4|203032.6|202882.6|202944.4|202794.4|341
1656954300000|2022-07-04 17:05:00|203029|202879|203033.2|202883.2|203047.4|202897.4|203021.8|202871.8|334
1656954600000|2022-07-04 17:10:00|203032.5|202882.5|203039.7|202889.7|203050.7|202900.7|203026|202876|257
1656954900000|2022-07-04 17:15:00|203036.1|202886.1|203038.3|202888.3|203046.1|202896.1|203025|202875|219
1656955200000|2022-07-04 17:20:00|203033.9|202883.9|203018|202868|203042.3|202892.3|202994.5|202844.5|326
1656955500000|2022-07-04 17:25:00|203015.9|202865.9|203020.8|202870.8|203031.2|202881.2|203012.6|202862.6|327
1656955800000|2022-07-04 17:30:00|203020.7|202870.7|203020.1|202870.1|203034.1|202884.1|203016.4|202866.4|289
1656956100000|2022-07-04 17:35:00|203020.4|202870.4|203024.1|202874.1|203035.6|202925.1|202975.1|202865.4|192
1656956400000|2022-07-04 17:40:00|203024.7|202874.7|203037.1|202887.1|203037.1|202887.1|203010|202860|263
1656956700000|2022-07-04 17:45:00|203029.2|202879.2|203064.4|202914.4|203069.3|202919.3|203029.2|202879.2|317
1656957000000|2022-07-04 17:50:00|203061.7|202911.7|203061.8|202911.8|203067.9|202917.9|203045|202895|298
1656957300000|2022-07-04 17:55:00|203060.9|202910.9|203075.1|202925.1|203086.2|202936.2|203048.3|202898.3|339
1656957600000|2022-07-04 18:00:00|203074.2|202924.2|203013|202863|203078.8|202928.8|203010.7|202860.7|318
1656957900000|2022-07-04 18:05:00|203012.5|202862.5|203019.2|202869.2|203032|202882|203012.5|202862.5|218
1656958200000|2022-07-04 18:10:00|203019.1|202869.1|203052.8|202902.8|203060|202910|203019.1|202869.1|418
1656958500000|2022-07-04 18:15:00|203052.7|202902.7|203062|202912|203086.7|202936.7|203043.1|202893.1|328
1656958800000|2022-07-04 18:20:00|203060.9|202910.9|203062|202912|203080.3|202930.3|203037.8|202887.8|317
1656959100000|2022-07-04 18:25:00|203060|202910|203055.9|202905.9|203078.5|202928.5|203053.4|202903.4|364
1656959400000|2022-07-04 18:30:00|203056.5|202906.5|203062.5|202912.5|203074.5|202924.5|203039.4|202889.4|403
1656959700000|2022-07-04 18:35:00|203063.7|202913.7|203099.8|202949.8|203111.3|202961.3|203057.8|202907.8|347
1656960000000|2022-07-04 18:40:00|203093.8|202943.8|203124.7|202974.7|203155.6|203005.6|203087.7|202937.7|321
1656960300000|2022-07-04 18:45:00|203123.6|202973.6|203084.6|202934.6|203161.4|203011.4|203074.3|202924.3|416
1656960600000|2022-07-04 18:50:00|203084.8|202934.8|203093.6|202943.6|203121.6|202971.6|203079.5|202929.5|340
1656960900000|2022-07-04 18:55:00|203093.9|202943.9|203093.6|202943.6|203098.7|202948.7|203083.7|202933.7|263
1656961200000|2022-07-04 19:00:00|203092.3|202942.3|203090.3|202940.3|203101.5|202951.5|203058.2|202908.2|452
1656961500000|2022-07-04 19:05:00|203086.6|202936.6|203088.5|202938.5|203106.6|202956.6|203073|202923|320
1656961800000|2022-07-04 19:10:00|203088.4|202938.4|203092.9|202942.9|203126.6|202976.6|203066.5|202916.5|276
1656962100000|2022-07-04 19:15:00|203092|202942|203102.3|202952.3|203107.3|202957.3|203086.5|202936.5|226
1656962400000|2022-07-04 19:20:00|203100.8|202950.8|203091.4|202941.4|203106.7|202956.7|203080.7|202930.7|358
1656962700000|2022-07-04 19:25:00|203093|202943|203084.9|202934.9|203097.9|202947.9|203068|202918|216
1656963000000|2022-07-04 19:30:00|203085.1|202935.1|203083.9|202933.9|203101|202951|203071|202921|330
1656963300000|2022-07-04 19:35:00|203085.7|202935.7|203088.5|202938.5|203095.7|202945.7|203062.7|202912.7|307
1656963600000|2022-07-04 19:40:00|203089.3|202939.3|203071.2|202921.2|203093.8|202943.8|203063.2|202913.2|337
1656963900000|2022-07-04 19:45:00|203071.4|202921.4|203083.5|202933.5|203087.5|202937.5|203070.9|202920.9|200
1656964200000|2022-07-04 19:50:00|203078.5|202928.5|203079.2|202929.2|203088|202938|203062|202912|221
1656964500000|2022-07-04 19:55:00|203080.1|202930.1|203018.5|202868.5|203092.6|202942.6|203016.9|202866.9|408
1656964800000|2022-07-04 20:00:00|203017.1|202867.1|203018.5|202868.5|203035.6|202885.6|203012.4|202862.4|311
1656965100000|2022-07-04 20:05:00|203019.5|202869.5|203002.5|202852.5|203025.9|202875.9|202992|202842|332
1656965400000|2022-07-04 20:10:00|203007.4|202857.4|203006.1|202856.1|203014.4|202864.4|202992.6|202842.6|252
1656965700000|2022-07-04 20:15:00|203001.2|202851.2|203000.5|202850.5|203014.1|202864.1|202988.9|202838.9|193
1656966000000|2022-07-04 20:20:00|203001.2|202851.2|203010.2|202860.2|203012.2|202862.2|202991|202841|210
1656966300000|2022-07-04 20:25:00|203009.8|202859.8|203003.5|202853.5|203009.8|202859.8|202984.9|202834.9|202
1656966600000|2022-07-04 20:30:00|203002.9|202852.9|203002.2|202852.2|203011.5|202861.5|202989|202839|100
1656966900000|2022-07-04 20:35:00|203000.8|202850.8|202990.8|202840.8|203004.2|202854.2|202985.3|202835.3|176
1656967200000|2022-07-04 20:40:00|202996|202846|202990.9|202840.9|203004.4|202854.4|202966.7|202816.7|217
1656967500000|2022-07-04 20:45:00|202990|202840|202913.1|202763.1|203006.3|202856.3|202902.3|202752.3|259
1656967800000|2022-07-04 20:50:00|202915|202765|202957.6|202807.6|202969.5|202819.5|202909.8|202759.8|276
1656968100000|2022-07-04 20:55:00|202964.2|202814.2|202876.5|202726.5|202981.9|202831.9|202876.5|202676.5|230
1656968400000|2022-07-04 21:00:00|202907.3|202757.3|202954|202644|202973.6|202757.3|202907.3|202623|38
1656968700000|2022-07-04 21:05:00|202959.9|202649.9|202935.7|202635.1|202959.9|202649.9|202925.5|202615.5|79
1656969000000|2022-07-04 21:10:00|202938.9|202638.4|202917.8|202607.8|202974|202664|202894.7|202584.7|165
1656969300000|2022-07-04 21:15:00|202908.1|202598.1|203091.2|202781.2|203170.1|202860.1|202882.9|202572.9|293
1656969600000|2022-07-04 21:20:00|203045.3|202735.3|203098.2|202788.2|203221.3|202911.3|203039.8|202729.8|136
1656969900000|2022-07-04 21:25:00|203104.1|202794.1|203129.9|202819.9|203220.5|202910.5|203028.8|202718.8|195
1656970200000|2022-07-04 21:30:00|203153.7|202843.7|203076.5|202766.5|203220.5|202910.5|202998|202688|203
1656970500000|2022-07-04 21:35:00|203080.3|202770.3|203160|202850|203206.1|202896.1|203026|202716|310
1656970800000|2022-07-04 21:40:00|203220.5|202910.5|203094.7|202784.7|203220.5|202910.5|203054.9|202744.9|117
1656971100000|2022-07-04 21:45:00|203220.5|202910.5|203201.7|202891.7|203225.7|202915.7|203035.9|202725.9|114
1656971400000|2022-07-04 21:50:00|203171.1|202861.1|203093.3|202783.3|203222.1|202912.1|202968|202658|197
1656971700000|2022-07-04 21:55:00|203089.8|202779.8|203092.5|202782.5|203172|202884.5|203003|202705.8|266
1656972000000|2022-07-04 22:00:00|203135.7|202825.7|202882.8|202732.8|203142.4|202864|202855.3|202635.2|455
1656972300000|2022-07-04 22:05:00|202864.9|202714.9|202872.8|202722.8|202898|202748|202864.9|202714.9|300
1656972600000|2022-07-04 22:10:00|202872.9|202722.9|202849.9|202699.9|202893.7|202743.7|202840.7|202690.7|277
1656972900000|2022-07-04 22:15:00|202848.3|202698.3|202894.8|202744.8|202938|202747.8|202848.3|202662|270
1656973200000|2022-07-04 22:20:00|202888.4|202738.4|202886.5|202736.5|202934.5|202758.2|202874.6|202677.2|358
1656973500000|2022-07-04 22:25:00|202885.2|202735.2|202903.5|202753.5|202944.9|202776|202883.3|202689.1|318
1656973800000|2022-07-04 22:30:00|202904.1|202754.1|202906.8|202756.8|202911.2|202761.2|202878.8|202728.8|349
1656974100000|2022-07-04 22:35:00|202907.4|202757.4|202940.3|202790.3|202976.4|202826.4|202905.6|202755.6|347
1656974400000|2022-07-04 22:40:00|202940.6|202790.6|202930.1|202780.1|202961.3|202811.3|202884.1|202734.1|364
1656974700000|2022-07-04 22:45:00|202929.8|202779.8|202894.8|202744.8|202947.5|202797.5|202877.3|202727.3|239
1656975000000|2022-07-04 22:50:00|202894.6|202744.6|202974|202824|202982.1|202832.1|202892.5|202742.5|388
1656975300000|2022-07-04 22:55:00|202974.4|202824.4|202929|202779|202984.3|202834.3|202892|202742|329
1656975600000|2022-07-04 23:00:00|202929.1|202779.1|202809.3|202659.3|202929.6|202779.6|202804.2|202654.2|424
1656975900000|2022-07-04 23:05:00|202809|202659|202788.9|202638.9|202812.1|202662.1|202722.9|202572.9|456
1656976200000|2022-07-04 23:10:00|202788.3|202638.3|202757.6|202607.6|202788.7|202638.7|202754.9|202604.9|424
1656976500000|2022-07-04 23:15:00|202757.5|202607.5|202792.6|202642.6|202797.3|202647.3|202726.9|202576.9|402
1656976800000|2022-07-04 23:20:00|202792.7|202642.7|202785.6|202635.6|202794.8|202644.8|202758|202608|316
1656977100000|2022-07-04 23:25:00|202788.1|202638.1|202790.9|202640.9|202822.4|202672.4|202754.2|202604.2|340
1656977400000|2022-07-04 23:30:00|202796.4|202646.4|202803|202653|202809.3|202659.3|202783.1|202633.1|338
1656977700000|2022-07-04 23:35:00|202803.8|202653.8|202787.7|202637.7|202810.3|202660.3|202784|202634|322
1656978000000|2022-07-04 23:40:00|202788.8|202638.8|202792.7|202642.7|202800.3|202650.3|202774.1|202624.1|273
1656978300000|2022-07-04 23:45:00|202792.9|202642.9|202859.1|202709.1|202885.9|202735.9|202792.1|202642.1|418
1656978600000|2022-07-04 23:50:00|202858.7|202708.7|202808.1|202658.1|202865.5|202715.5|202796.8|202646.8|286
1656978900000|2022-07-04 23:55:00|202807.3|202657.3|202852.2|202702.2|202876.1|202726.1|202807.1|202657.1|349
1656979200000|2022-07-05 00:00:00|202852.9|202702.9|202867.5|202717.5|202888.3|202738.3|202831.9|202681.9|556
1656979500000|2022-07-05 00:05:00|202868.5|202718.5|202804.4|202654.4|202881.5|202731.5|202799.6|202649.6|632
1656979800000|2022-07-05 00:10:00|202801.1|202651.1|202798.3|202648.3|202817|202667|202728.7|202578.7|552
1656980100000|2022-07-05 00:15:00|202798.1|202648.1|202808.7|202658.7|202876.6|202726.6|202784.6|202634.6|611
1656980400000|2022-07-05 00:20:00|202808.8|202658.8|202925.7|202775.7|202925.7|202775.7|202776.5|202626.5|572
1656980700000|2022-07-05 00:25:00|202923|202773|202896.3|202746.3|202936.6|202786.6|202876.3|202726.3|564
1656981000000|2022-07-05 00:30:00|202897.5|202747.5|202848.8|202698.8|202917.6|202767.6|202825.7|202675.7|568
1656981300000|2022-07-05 00:35:00|202843.2|202693.2|202834.4|202684.4|202866|202716|202798.8|202648.8|611
1656981600000|2022-07-05 00:40:00|202834.2|202684.2|202770.9|202620.9|202835.8|202685.8|202762.7|202612.7|571
1656981900000|2022-07-05 00:45:00|202772.9|202622.9|202743.6|202593.6|202781.6|202631.6|202701.6|202551.6|499
1656982200000|2022-07-05 00:50:00|202743.4|202593.4|202745.7|202595.7|202760.3|202610.3|202724.5|202574.5|417
1656982500000|2022-07-05 00:55:00|202745.2|202595.2|202752.5|202602.5|202755.6|202605.6|202723.4|202573.4|434
1656982800000|2022-07-05 01:00:00|202755.1|202605.1|202762.7|202612.7|202766.6|202616.6|202698.2|202548.2|441
1656983100000|2022-07-05 01:05:00|202762.1|202612.1|202825.2|202675.2|202827|202677|202730.7|202580.7|463
1656983400000|2022-07-05 01:10:00|202823.8|202673.8|202824.4|202674.4|202831.2|202681.2|202794.3|202644.3|403
1656983700000|2022-07-05 01:15:00|202822.3|202672.3|202864.4|202714.4|202866.5|202716.5|202808.6|202658.6|533
1656984000000|2022-07-05 01:20:00|202866.4|202716.4|202867.8|202717.8|202914.3|202764.3|202834.8|202684.8|505
1656984300000|2022-07-05 01:25:00|202867.4|202717.4|202845|202695|202874.2|202724.2|202836.1|202686.1|356
1656984600000|2022-07-05 01:30:00|202844.6|202694.6|202799.4|202649.4|202865.3|202715.3|202768.7|202618.7|586
1656984900000|2022-07-05 01:35:00|202797.8|202647.8|202753.2|202603.2|202827.5|202677.5|202719.4|202569.4|568
1656985200000|2022-07-05 01:40:00|202751|202601|202679.2|202529.2|202766.5|202616.5|202676.7|202526.7|538
1656985500000|2022-07-05 01:45:00|202678.7|202528.7|202719.2|202569.2|202725.5|202575.5|202619|202469|432
1656985800000|2022-07-05 01:50:00|202719|202569|202600.7|202450.7|202721.7|202571.7|202549.9|202399.9|477
1656986100000|2022-07-05 01:55:00|202598.4|202448.4|202513.2|202363.2|202604.6|202454.6|202509|202359|443
1656986400000|2022-07-05 02:00:00|202515.8|202365.8|202589.3|202439.3|202598.6|202448.6|202484.5|202334.5|534
1656986700000|2022-07-05 02:05:00|202589.2|202439.2|202637.1|202487.1|202644.7|202494.7|202584|202434|487
1656987000000|2022-07-05 02:10:00|202634.2|202484.2|202669.5|202519.5|202669.8|202519.8|202621.2|202471.2|479
1656987300000|2022-07-05 02:15:00|202667.7|202517.7|202660.6|202510.6|202709.5|202559.5|202640|202490|366
1656987600000|2022-07-05 02:20:00|202658.6|202508.6|202669|202519|202680.7|202530.7|202631.3|202481.3|422
1656987900000|2022-07-05 02:25:00|202668.5|202518.5|202743.4|202593.4|202769.4|202619.4|202662.9|202512.9|493
1656988200000|2022-07-05 02:30:00|202745.7|202595.7|202819.1|202669.1|202821.6|202671.6|202740.4|202590.4|373
1656988500000|2022-07-05 02:35:00|202819|202669|202757.7|202607.7|202825.1|202675.1|202752|202602|456
1656988800000|2022-07-05 02:40:00|202757.6|202607.6|202740.9|202590.9|202764.2|202614.2|202736.6|202586.6|365
1656989100000|2022-07-05 02:45:00|202743|202593|202866|202716|202874.7|202724.7|202718.5|202568.5|585
1656989400000|2022-07-05 02:50:00|202868.2|202718.2|202885.4|202735.4|202892.3|202742.3|202831.1|202681.1|604
1656989700000|2022-07-05 02:55:00|202884|202734|202935.5|202785.5|202966|202816|202871.5|202721.5|535
1656990000000|2022-07-05 03:00:00|202925|202775|202879.8|202729.8|202936.5|202786.5|202874.9|202724.9|534
1656990300000|2022-07-05 03:05:00|202881.2|202731.2|202879.9|202729.9|202919.2|202769.2|202877.9|202727.9|424
1656990600000|2022-07-05 03:10:00|202883|202733|202878.8|202728.8|202921.5|202771.5|202877.6|202727.6|448
1656990900000|2022-07-05 03:15:00|202878.9|202728.9|202838.6|202688.6|202890.9|202740.9|202831.7|202681.7|517
1656991200000|2022-07-05 03:20:00|202840.2|202690.2|202857.4|202707.4|202874|202724|202801.5|202651.5|430
1656991500000|2022-07-05 03:25:00|202858.3|202708.3|202897.2|202747.2|202918.8|202768.8|202849.2|202699.2|494
1656991800000|2022-07-05 03:30:00|202898.1|202748.1|202876.8|202726.8|202909.5|202759.5|202858.8|202708.8|469
1656992100000|2022-07-05 03:35:00|202877.7|202727.7|202843.7|202693.7|202888.6|202738.6|202773.4|202623.4|495
1656992400000|2022-07-05 03:40:00|202843.6|202693.6|202861.7|202711.7|202886.2|202736.2|202839.5|202689.5|426
1656992700000|2022-07-05 03:45:00|202862.2|202712.2|202839.2|202689.2|202891.7|202741.7|202833.1|202683.1|560
1656993000000|2022-07-05 03:50:00|202839.6|202689.6|202924.1|202774.1|202927.5|202777.5|202836.4|202686.4|598
1656993300000|2022-07-05 03:55:00|202925|202775|202926|202776|202941.3|202791.3|202915.3|202765.3|383
1656993600000|2022-07-05 04:00:00|202929.5|202779.5|202926|202776|202966.5|202816.5|202908.8|202758.8|416
1656993900000|2022-07-05 04:05:00|202928.5|202778.5|202876.3|202726.3|202928.5|202778.5|202868.7|202718.7|292
1656994200000|2022-07-05 04:10:00|202874.7|202724.7|202803|202653|202889.6|202739.6|202802.2|202652.2|375
1656994500000|2022-07-05 04:15:00|202804.2|202654.2|202819.7|202669.7|202820|202670|202766.6|202616.6|342
1656994800000|2022-07-05 04:20:00|202820.1|202670.1|202840.5|202690.5|202853.8|202703.8|202817.9|202667.9|393
1656995100000|2022-07-05 04:25:00|202840.6|202690.6|202766.5|202616.5|202849.8|202699.8|202756|202606|426
1656995400000|2022-07-05 04:30:00|202766.2|202616.2|202896.9|202746.9|202951.4|202801.4|202763.5|202578|693
1656995700000|2022-07-05 04:35:00|202897|202747|202842.5|202692.5|202897|202747|202798.5|202648.5|493
1656996000000|2022-07-05 04:40:00|202841.2|202691.2|202798.9|202648.9|202864|202714|202798.7|202648.7|395
1656996300000|2022-07-05 04:45:00|202798.4|202648.4|202849.9|202699.9|202858.2|202708.2|202796.6|202646.6|366
1656996600000|2022-07-05 04:50:00|202850|202700|202849.5|202699.5|202858.3|202708.3|202837.3|202687.3|352
1656996900000|2022-07-05 04:55:00|202855.2|202705.2|202803.6|202653.6|202855.9|202705.9|202801.4|202651.4|368
1656997200000|2022-07-05 05:00:00|202802.3|202652.3|202727.6|202577.6|202814|202664|202716.4|202566.4|446
1656997500000|2022-07-05 05:05:00|202729.2|202579.2|202693.8|202543.8|202738.8|202588.8|202682.5|202532.5|398
1656997800000|2022-07-05 05:10:00|202691.9|202541.9|202692.5|202542.5|202698.7|202548.7|202652.1|202502.1|361
1656998100000|2022-07-05 05:15:00|202691.9|202541.9|202688.1|202538.1|202713.6|202563.6|202681|202531|347
1656998400000|2022-07-05 05:20:00|202688.2|202538.2|202685.6|202535.6|202700.1|202550.1|202678|202528|320
1656998700000|2022-07-05 05:25:00|202688|202538|202687.4|202537.4|202705|202555|202675.6|202525.6|327
1656999000000|2022-07-05 05:30:00|202687.8|202537.8|202676.6|202526.6|202709.7|202559.7|202664.2|202514.2|360
1656999300000|2022-07-05 05:35:00|202675.2|202525.2|202740.5|202590.5|202741.5|202591.5|202667.9|202517.9|377
1656999600000|2022-07-05 05:40:00|202742.9|202592.9|202708.4|202558.4|202779.8|202629.8|202706|202556|448
1656999900000|2022-07-05 05:45:00|202708.1|202558.1|202693.2|202543.2|202708.1|202558.1|202671.4|202521.4|413
1657000200000|2022-07-05 05:50:00|202694.7|202544.7|202725.2|202575.2|202741|202591|202694.7|202544.7|371
1657000500000|2022-07-05 05:55:00|202725.1|202575.1|202727.6|202577.6|202745.3|202595.3|202711.3|202561.3|411
1657000800000|2022-07-05 06:00:00|202727|202577|202782.1|202632.1|202843.7|202693.7|202723.6|202573.6|762
1657001100000|2022-07-05 06:05:00|202785.2|202635.2|202750.6|202600.6|202817.4|202667.4|202700|202550|657
1657001400000|2022-07-05 06:10:00|202750.2|202600.2|202750.3|202600.3|202793.7|202643.7|202707.7|202557.7|588
1657001700000|2022-07-05 06:15:00|202749.5|202599.5|202671.3|202521.3|202776.2|202626.2|202652.7|202502.7|492
1657002000000|2022-07-05 06:20:00|202674.5|202524.5|202658.9|202508.9|202719.6|202569.6|202640|202490|433
1657002300000|2022-07-05 06:25:00|202660.2|202510.2|202657.2|202507.2|202690.5|202540.5|202641.5|202491.5|512
1657002600000|2022-07-05 06:30:00|202655|202505|202631.2|202481.2|202664.8|202514.8|202612.9|202462.9|626
1657002900000|2022-07-05 06:35:00|202631.4|202481.4|202592.2|202442.2|202634.1|202484.1|202588.5|202438.5|504
1657003200000|2022-07-05 06:40:00|202594.5|202444.5|202546.1|202396.1|202631.5|202481.5|202543.5|202393.5|513
1657003500000|2022-07-05 06:45:00|202546.3|202396.3|202578.5|202428.5|202587.9|202437.9|202492|202342|529
1657003800000|2022-07-05 06:50:00|202580.7|202430.7|202670.4|202520.4|202684.6|202534.6|202580.4|202430.4|611
1657004100000|2022-07-05 06:55:00|202671.9|202521.9|202512.9|202362.9|202671.9|202521.9|202498.6|202348.6|678
1657004400000|2022-07-05 07:00:00|202510.6|202360.6|202464.4|202314.4|202581.3|202431.3|202425.6|202275.6|772
1657004700000|2022-07-05 07:05:00|202463.3|202313.3|202792.3|202642.3|202822.9|202672.9|202459.5|202309.5|860
1657005000000|2022-07-05 07:10:00|202797.6|202647.6|202855.2|202705.2|202933.4|202783.4|202774.7|202624.7|916
1657005300000|2022-07-05 07:15:00|202854.1|202704.1|202844.2|202694.2|203041.6|202891.6|202844.1|202694.1|912
1657005600000|2022-07-05 07:20:00|202844|202694|202871.7|202721.7|202901.6|202751.6|202818.3|202668.3|924
1657005900000|2022-07-05 07:25:00|202873.3|202723.3|203160.3|203010.3|203178.5|203028.5|202872.7|202722.7|837
1657006200000|2022-07-05 07:30:00|203160.5|203010.5|203035.1|202885.1|203202.6|203052.6|203008.8|202858.8|834
1657006500000|2022-07-05 07:35:00|203034.6|202884.6|203131.4|202981.4|203185|203044.5|203034|202884|825
1657006800000|2022-07-05 07:40:00|203131.3|202981.3|203245.4|203095.4|203256.3|203106.3|203088.4|202938.4|761
1657007100000|2022-07-05 07:45:00|203246.4|203096.4|203303.3|203153.3|203328.7|203178.7|203180|203030|774
1657007400000|2022-07-05 07:50:00|203302.5|203152.5|203194.2|203044.2|203358.9|203208.9|203183.6|203033.6|806
1657007700000|2022-07-05 07:55:00|203192.9|203042.9|203372.5|203222.5|203383|203233|203165.8|203015.8|801
1657008000000|2022-07-05 08:00:00|203379.4|203229.4|203327.9|203177.9|203418.5|203268.5|203227.1|203077.1|840
1657008300000|2022-07-05 08:05:00|203331.4|203181.4|203470.8|203320.8|203497.5|203347.5|203235.8|203085.8|844
1657008600000|2022-07-05 08:10:00|203471.5|203321.5|203619.7|203469.7|203650.4|203500.4|203464.4|203314.4|805
1657008900000|2022-07-05 08:15:00|203619.4|203469.4|203639.5|203489.5|203659.2|203509.2|203563.1|203413.1|750
1657009200000|2022-07-05 08:20:00|203640.6|203490.6|203731.4|203581.4|203779|203629|203607.3|203457.3|787
1657009500000|2022-07-05 08:25:00|203731|203581|203955.3|203805.3|203961|203811|203702.3|203552.3|807
1657009800000|2022-07-05 08:30:00|203951.3|203801.3|203876.1|203726.1|203956.7|203806.7|203814.3|203664.3|866
1657010100000|2022-07-05 08:35:00|203875.8|203725.8|203912.3|203762.3|203955|203805|203810.9|203660.9|884
1657010400000|2022-07-05 08:40:00|203912.2|203762.2|203826.2|203676.2|203915.5|203765.5|203711.5|203561.5|846
1657010700000|2022-07-05 08:45:00|203825.6|203675.6|203970.3|203820.3|204019.5|203869.5|203737.4|203587.4|867
1657011000000|2022-07-05 08:50:00|203970.2|203820.2|203983.6|203833.6|204026.1|203876.1|203954.3|203804.3|805
1657011300000|2022-07-05 08:55:00|203983.3|203833.3|203997.3|203847.3|204018.8|203868.8|203882.5|203732.5|897
1657011600000|2022-07-05 09:00:00|203993.5|203843.5|203926.8|203776.8|204029|203879|203904.2|203754.2|861
1657011900000|2022-07-05 09:05:00|203918|203768|204218.5|204068.5|204270.8|204120.8|203916.5|203766.5|839
1657012200000|2022-07-05 09:10:00|204219.7|204069.7|204302.4|204152.4|204311.8|204161.8|204192.4|204042.4|750
1657012500000|2022-07-05 09:15:00|204302.8|204152.8|204231.1|204081.1|204315.8|204165.8|204175|204025|689
1657012800000|2022-07-05 09:20:00|204231.7|204081.7|204084.9|203934.9|204234.3|204084.3|204061.7|203911.7|725
1657013100000|2022-07-05 09:25:00|204086.1|203936.1|204234.3|204084.3|204248.1|204098.1|204085.8|203935.8|713
1657013400000|2022-07-05 09:30:00|204233.6|204083.6|204363.5|204213.5|204383.2|204233.2|204201.8|204051.8|762
1657013700000|2022-07-05 09:35:00|204363.8|204213.8|204245.5|204095.5|204365.2|204215.2|204222.7|204072.7|676
1657014000000|2022-07-05 09:40:00|204245.6|204095.6|204241.5|204091.5|204371.8|204221.8|204230.5|204080.5|733
1657014300000|2022-07-05 09:45:00|204242.6|204092.6|204424.3|204274.3|204427.2|204277.2|204242.6|204092.6|776
1657014600000|2022-07-05 09:50:00|204427.4|204277.4|204250.8|204100.8|204501.4|204351.4|204238.2|204088.2|675
1657014900000|2022-07-05 09:55:00|204250.3|204100.3|204200.5|204050.5|204284.4|204134.4|204133.1|203983.1|826
1657015200000|2022-07-05 10:00:00|204203.4|204053.4|204104.6|203954.6|204209.4|204059.4|204101.7|203951.7|765
1657015500000|2022-07-05 10:05:00|204105.4|203955.4|204101|203951|204111.7|203961.7|204054.9|203904.9|617
1657015800000|2022-07-05 10:10:00|204101.8|203951.8|204138.8|203988.8|204184|204067.7|204078.5|203928.5|672
1657016100000|2022-07-05 10:15:00|204137.6|203987.6|204155.5|204005.5|204249.5|204099.5|204076.2|203926.2|692
1657016400000|2022-07-05 10:20:00|204155.2|204005.2|204021.6|203871.6|204173.4|204023.4|203976.3|203826.3|640
1657016700000|2022-07-05 10:25:00|204019.7|203869.7|204060.3|203910.3|204075.9|203925.9|203956.6|203806.6|624
1657017000000|2022-07-05 10:30:00|204059.2|203909.2|203928.7|203778.7|204101|203951|203924.3|203774.3|604
1657017300000|2022-07-05 10:35:00|203928.5|203778.5|203840.9|203690.9|203933.8|203783.8|203812.5|203662.5|593
1657017600000|2022-07-05 10:40:00|203842.1|203692.1|203822.7|203672.7|203869|203760.5|203782.2|203632.2|697
1657017900000|2022-07-05 10:45:00|203820.2|203670.2|203807|203657|203858.8|203708.8|203756.3|203606.3|734
1657018200000|2022-07-05 10:50:00|203807.4|203657.4|203804.8|203654.8|203826.2|203676.2|203765.3|203615.3|672
1657018500000|2022-07-05 10:55:00|203802.7|203652.7|203850.1|203700.1|203955.3|203805.3|203802.7|203652.7|620
1657018800000|2022-07-05 11:00:00|203847.5|203697.5|203811.5|203661.5|203875.3|203725.3|203767.8|203617.8|653
1657019100000|2022-07-05 11:05:00|203813.9|203663.9|203865.5|203715.5|203903.6|203753.6|203725.1|203575.1|619
1657019400000|2022-07-05 11:10:00|203867.1|203717.1|204014.7|203864.7|204031|203881|203843.5|203693.5|700
1657019700000|2022-07-05 11:15:00|204019.3|203869.3|204042.8|203892.8|204168.1|204018.1|204011.9|203861.9|811
1657020000000|2022-07-05 11:20:00|204041.9|203891.9|204042.7|203892.7|204072|203922|203997.6|203847.6|697
1657020300000|2022-07-05 11:25:00|204041.8|203891.8|204154.6|204004.6|204214|204064|204011|203866.2|665
1657020600000|2022-07-05 11:30:00|204154.3|204004.3|204269.3|204119.3|204317.9|204167.9|204145|203995|765
1657020900000|2022-07-05 11:35:00|204268|204118|204176.6|204026.6|204278|204128|204152.2|204002.2|669
1657021200000|2022-07-05 11:40:00|204173.6|204023.6|204138.9|203988.9|204200|204050|204073.4|203948.6|650
1657021500000|2022-07-05 11:45:00|204139.4|203989.4|204086.2|203936.2|204143.5|204034.2|204040.9|203896|639
1657021800000|2022-07-05 11:50:00|204092.5|203942.5|204214.5|204064.5|204227.9|204128.4|204044.9|203938.8|725
1657022100000|2022-07-05 11:55:00|204215.1|204065.1|204075.6|203925.6|204215.1|204065.1|204007.1|203906.9|735
1657022400000|2022-07-05 12:00:00|204056.7|203906.7|204249.4|204099.4|204259.9|204158|203970.7|203866.7|909
1657022700000|2022-07-05 12:05:00|204251.9|204101.9|204354.4|204204.4|204548.9|204427.9|204215.6|204094.8|921
1657023000000|2022-07-05 12:10:00|204354|204204|204405.1|204255.1|204485.7|204378|204298.5|204152.6|926
1657023300000|2022-07-05 12:15:00|204402.2|204252.2|204364.9|204214.9|204410.5|204302.2|204260.4|204139.4|855
1657023600000|2022-07-05 12:20:00|204342.2|204192.2|204063.1|203913.1|204392.3|204288.4|204010.1|203876|958
1657023900000|2022-07-05 12:25:00|204064.5|203914.5|203977.3|203827.3|204064.6|203914.6|203891.2|203741.2|1010
1657024200000|2022-07-05 12:30:00|203973.1|203823.1|204191.7|204041.7|204210.5|204091.5|203926|203776|1007
1657024500000|2022-07-05 12:35:00|204191.5|204041.5|203979.6|203829.6|204341.5|204191.5|203870.4|203737.5|969
1657024800000|2022-07-05 12:40:00|203981.8|203831.8|204193.7|204043.7|204242.8|204092.8|203972.9|203822.9|878
1657025100000|2022-07-05 12:45:00|204192.6|204042.6|204356.8|204206.8|204408.1|204260.9|204187|204037|887
1657025400000|2022-07-05 12:50:00|204364.6|204214.6|204586.8|204436.8|204593.1|204462.3|204300.8|204199.9|890
1657025700000|2022-07-05 12:55:00|204581.8|204431.8|204492|204342|204610|204507|204435.8|204330.7|943
1657026000000|2022-07-05 13:00:00|204490.3|204340.3|204400.4|204250.4|204555.3|204439.8|204400.4|204250.4|890
1657026300000|2022-07-05 13:05:00|204394.4|204244.4|204608.6|204458.6|204652.4|204523.9|204339|204221.2|925
1657026600000|2022-07-05 13:10:00|204609.4|204459.4|205097.4|204947.4|205113.6|204994.4|204606.2|204456.2|1013
1657026900000|2022-07-05 13:15:00|205097.5|204947.5|205373.4|205223.4|205404.4|205304.7|205007.9|204929.9|939
1657027200000|2022-07-05 13:20:00|205373.8|205223.8|205394.8|205244.8|205474.2|205363.6|205218.2|205068.2|980
1657027500000|2022-07-05 13:25:00|205395.3|205245.3|205296|205146|205427.4|205279.8|205226.2|205076.2|768
1657027800000|2022-07-05 13:30:00|205290.8|205140.8|205176.9|205026.9|205363.7|205213.7|205125.3|204975.3|772
1657028100000|2022-07-05 13:35:00|205177.7|205027.7|205433.5|205283.5|205434.8|205331|205113.4|204971.8|795
1657028400000|2022-07-05 13:40:00|205431.2|205281.2|205248.9|205098.9|205506.7|205369.7|205231.5|205093.3|978
1657028700000|2022-07-05 13:45:00|205254.8|205104.8|205173.7|205023.7|205276.8|205150.1|205028.9|204928.2|1032
1657029000000|2022-07-05 13:50:00|205164|205014|205117.9|204967.9|205218.8|205112.2|205110|204965.8|975
1657029300000|2022-07-05 13:55:00|205113.7|204963.7|205393.7|205243.7|205419.3|205269.3|205087.4|204937.4|985
1657029600000|2022-07-05 14:00:00|205395.7|205245.7|205510.1|205360.1|205585.2|205461.3|205294.1|205144.1|1031
1657029900000|2022-07-05 14:05:00|205512.5|205362.5|205517.2|205367.2|205552.7|205433.8|205450.3|205306.4|951
1657030200000|2022-07-05 14:10:00|205517.8|205367.8|205530.3|205380.3|205562.5|205459.8|205333.5|205183.5|1049
1657030500000|2022-07-05 14:15:00|205534.9|205384.9|205550.7|205400.7|205647.6|205530.4|205436|205331|980
1657030800000|2022-07-05 14:20:00|205549.7|205399.7|205536.5|205386.5|205554.3|205430.6|205434.1|205297.3|1025
1657031100000|2022-07-05 14:25:00|205533.5|205383.5|205593.6|205443.6|205715.1|205600.1|205531.5|205381.5|982
1657031400000|2022-07-05 14:30:00|205593.7|205443.7|205559.8|205409.8|205678.6|205528.6|205443.5|205339|1019
1657031700000|2022-07-05 14:35:00|205561.5|205411.5|205511.9|205361.9|205692.3|205587.9|205429.8|205291.7|1031
1657032000000|2022-07-05 14:40:00|205514.2|205364.2|205777.7|205627.7|205794.5|205644.5|205467.5|205362.1|1018
1657032300000|2022-07-05 14:45:00|205778.3|205628.3|205838.9|205688.9|205981.9|205874.4|205691.5|205575.1|976
1657032600000|2022-07-05 14:50:00|205838.3|205688.3|205899.7|205749.7|206062.8|205912.8|205790.7|205685.6|987
1657032900000|2022-07-05 14:55:00|205901.7|205751.7|205842.2|205792.2|205947.6|205813.7|205813.6|205708.8|947
1657033200000|2022-07-05 15:00:00|205841.5|205791.5|205913.3|205763.3|205939.1|205826.1|205821.3|205704.6|893
1657033500000|2022-07-05 15:05:00|205911.8|205761.8|205817|205667|205914.8|205781.2|205813.9|205663.9|784
1657033800000|2022-07-05 15:10:00|205815.5|205665.5|205902.3|205752.3|205938.4|205833|205800|205650|882
1657034100000|2022-07-05 15:15:00|205906.8|205756.8|205856.4|205806.4|205938.7|205836.5|205839|205729.6|893
1657034400000|2022-07-05 15:20:00|205856.9|205806.9|206104.5|205954.5|206142.7|206034.3|205779.2|205681.7|930
1657034700000|2022-07-05 15:25:00|206119.6|205969.6|205880|205730|206125.5|206001.2|205820.3|205694.5|866
1657035000000|2022-07-05 15:30:00|205879.8|205729.8|205976.4|205826.4|206081.8|205970.9|205827.4|205719.3|927
1657035300000|2022-07-05 15:35:00|205978.4|205828.4|205891|205741|205989.2|205879|205839.1|205707.7|896
1657035600000|2022-07-05 15:40:00|205874.3|205724.3|205719|205569|205874.6|205724.6|205647.9|205497.9|911
1657035900000|2022-07-05 15:45:00|205722.1|205572.1|205484.2|205334.2|205752.5|205602.5|205465.3|205315.3|934
1657036200000|2022-07-05 15:50:00|205491.5|205341.5|205528.7|205378.7|205568.3|205450|205324.4|205226.6|821
1657036500000|2022-07-05 15:55:00|205526.6|205376.6|205629|205479|205632|205482|205460.1|205353.4|832
1657036800000|2022-07-05 16:00:00|205628.9|205478.9|205720.6|205570.6|205726.3|205621|205557.1|205454.1|785
1657037100000|2022-07-05 16:05:00|205718.8|205568.8|205630.5|205480.5|205789|205639|205622.7|205480.4|645
1657037400000|2022-07-05 16:10:00|205630.3|205480.3|205727.3|205577.3|205732.9|205629.5|205538.5|205427.5|790
1657037700000|2022-07-05 16:15:00|205726.2|205576.2|205936.6|205786.6|205946.3|205796.3|205714.9|205576.2|823
1657038000000|2022-07-05 16:20:00|205935.9|205785.9|205825|205675|206018.9|205871.3|205769.9|205648.4|836
1657038300000|2022-07-05 16:25:00|205825.2|205675.2|205887.7|205737.7|205895.2|205762.8|205704|205591|805
1657038600000|2022-07-05 16:30:00|205884.5|205734.5|205725.6|205575.6|205890.8|205740.8|205667.7|205565.7|780
1657038900000|2022-07-05 16:35:00|205725.9|205575.9|205716.8|205566.8|205746.8|205634.6|205639.4|205508.8|678
1657039200000|2022-07-05 16:40:00|205715.7|205565.7|205721.5|205571.5|205768.2|205638.7|205668.2|205532.4|710
1657039500000|2022-07-05 16:45:00|205719.4|205569.4|206012.7|205862.7|206056.5|205906.5|205719|205569|747
1657039800000|2022-07-05 16:50:00|206017.3|205867.3|205931|205781|206068.7|205957|205917.9|205767.9|747
1657040100000|2022-07-05 16:55:00|205930.7|205780.7|205990.8|205840.8|206004.8|205876.3|205871.8|205754.4|629
1657040400000|2022-07-05 17:00:00|205985.7|205835.7|205928.6|205778.6|206051.5|205906.9|205880|205767.2|713
1657040700000|2022-07-05 17:05:00|205928|205778|205951.5|205801.5|206012.3|205903.5|205889.3|205778|700
1657041000000|2022-07-05 17:10:00|205952.2|205802.2|205870|205720|205982|205885.1|205823|205711.8|737
1657041300000|2022-07-05 17:15:00|205870.8|205720.8|205676.7|205526.7|205888.8|205758.3|205625.7|205514.5|735
1657041600000|2022-07-05 17:20:00|205677|205527|205704.8|205554.8|205761.9|205654.7|205610.6|205479.2|787
1657041900000|2022-07-05 17:25:00|205704.4|205554.4|205899.7|205749.7|205901|205751|205648.4|205537.2|771
1657042200000|2022-07-05 17:30:00|205899.4|205749.4|205856|205706|205916.4|205766.4|205763.8|205618.2|716
1657042500000|2022-07-05 17:35:00|205857.5|205707.5|205797.7|205647.7|205914.9|205764.9|205778.5|205628.5|678
1657042800000|2022-07-05 17:40:00|205797.2|205647.2|205899.7|205749.7|205905.2|205800.1|205751.7|205618|692
1657043100000|2022-07-05 17:45:00|205899.4|205749.4|205955.4|205805.4|206028.5|205878.5|205874.1|205733.6|653
1657043400000|2022-07-05 17:50:00|205956.2|205806.2|205945.9|205795.9|205978.8|205864.8|205901.5|205783.6|610
1657043700000|2022-07-05 17:55:00|205945.8|205795.8|205973.8|205823.8|206007.3|205903.3|205898.2|205784.5|699
1657044000000|2022-07-05 18:00:00|205973.9|205823.9|205908.5|205758.5|206017|205910.9|205841.9|205691.9|702
1657044300000|2022-07-05 18:05:00|205909.2|205759.2|205972.4|205822.4|205999.9|205897.1|205902.6|205752.6|703
1657044600000|2022-07-05 18:10:00|205973.1|205823.1|205984.7|205834.7|206019.7|205869.7|205899.8|205749.8|754
1657044900000|2022-07-05 18:15:00|205984.8|205834.8|206131.4|205981.4|206256.2|206106.2|205979.6|205832.9|745
1657045200000|2022-07-05 18:20:00|206131.2|205981.2|206155.2|206005.2|206217|206067|206062.4|205912.4|803
1657045500000|2022-07-05 18:25:00|206085.3|206035.3|206158.6|206008.6|206173.4|206052.4|206037|205932.4|824
1657045800000|2022-07-05 18:30:00|206161.5|206011.5|205982.5|205832.5|206161.5|206011.5|205979|205829|815
1657046100000|2022-07-05 18:35:00|205981.5|205831.5|205789.4|205639.4|205996.9|205846.9|205782.1|205632.1|745
1657046400000|2022-07-05 18:40:00|205789.5|205639.5|205806|205656|205854.3|205704.3|205717.8|205607.4|746
1657046700000|2022-07-05 18:45:00|205811.9|205661.9|205762.2|205612.2|205885.9|205735.9|205751|205601|774
1657047000000|2022-07-05 18:50:00|205761.1|205611.1|205938.3|205788.3|205968|205818|205733.3|205583.3|968
1657047300000|2022-07-05 18:55:00|205938.2|205788.2|205925.4|205775.4|205981.8|205831.8|205858.9|205708.9|1142
1657047600000|2022-07-05 19:00:00|205924.4|205774.4|205857.3|205707.3|205947.7|205797.7|205805.8|205655.8|766
1657047900000|2022-07-05 19:05:00|205858.4|205708.4|205696.5|205546.5|205898|205796.9|205619.7|205516.3|737
1657048200000|2022-07-05 19:10:00|205697.1|205547.1|205529.4|205379.4|205697.1|205547.1|205520.2|205370.2|855
1657048500000|2022-07-05 19:15:00|205528|205378|205602.4|205452.4|205629.8|205479.8|205471.2|205328.6|705
1657048800000|2022-07-05 19:20:00|205602.5|205452.5|205528.6|205378.6|205614.2|205464.2|205499.4|205349.4|676
1657049100000|2022-07-05 19:25:00|205530.3|205380.3|205469|205319|205544.6|205394.6|205426.3|205276.3|621
1657049400000|2022-07-05 19:30:00|205474.9|205324.9|205413.8|205263.8|205527.6|205377.6|205364.9|205261.4|631
1657049700000|2022-07-05 19:35:00|205413.3|205263.3|205453|205303|205526|205376|205370.8|205260.2|664
1657050000000|2022-07-05 19:40:00|205454.6|205304.6|205351.8|205201.8|205458.9|205308.9|205295.9|205183.6|565
1657050300000|2022-07-05 19:45:00|205351.2|205201.2|205260.2|205110.2|205406.2|205277.7|205257.8|205107.8|713
1657050600000|2022-07-05 19:50:00|205288.5|205138.5|205361.9|205211.9|205399|205262.4|205208.1|205109|803
1657050900000|2022-07-05 19:55:00|205361.7|205211.7|205414.5|205264.5|205486|205353.1|205340|205204.7|694
1657051200000|2022-07-05 20:00:00|205413.5|205263.5|205490.3|205340.3|205584.4|205466.5|205365.1|205263.5|656
1657051500000|2022-07-05 20:05:00|205489.9|205339.9|205422.1|205272.1|205494.4|205344.4|205420|205270|475
1657051800000|2022-07-05 20:10:00|205418.5|205268.5|205390|205240|205427.9|205277.9|205370.4|205220.4|488
1657052100000|2022-07-05 20:15:00|205390.8|205240.8|205412.6|205262.6|205437|205287|205389.5|205239.5|391
1657052400000|2022-07-05 20:20:00|205413.9|205263.9|205395|205245|205415.9|205265.9|205362.2|205212.2|397
1657052700000|2022-07-05 20:25:00|205395.2|205245.2|205367.5|205217.5|205401.8|205251.8|205361|205211|369
1657053000000|2022-07-05 20:30:00|205367.2|205217.2|205264.4|205114.4|205375.9|205225.9|205262.6|205112.6|493
1657053300000|2022-07-05 20:35:00|205264.8|205114.8|205279.7|205129.7|205299.6|205149.6|205258|205108|333
1657053600000|2022-07-05 20:40:00|205282|205132|205268.2|205118.2|205296.9|205175|205225|205089.8|338
1657053900000|2022-07-05 20:45:00|205268.8|205118.8|205239.6|205089.6|205287.7|205137.7|205233.1|205083.1|333
1657054200000|2022-07-05 20:50:00|205244.5|205094.5|205282.1|205132.1|205289.5|205182.5|205228.5|205078.5|260
1657054500000|2022-07-05 20:55:00|205283.2|205133.2|205287|205137|205344.6|205153.5|205267.6|205090.9|304
1657054800000|2022-07-05 21:00:00|205299.3|205149.3|205455.3|205145.3|205455.7|205149.3|205278.6|205012.9|45
1657055100000|2022-07-05 21:05:00|205407.8|205097.8|205457.5|205147.5|205468.9|205158.9|205350.7|205040.7|49
1657055400000|2022-07-05 21:10:00|205451.9|205141.9|205463.5|205153.5|205530.8|205220.8|205430.9|205120.9|287
1657055700000|2022-07-05 21:15:00|205460.1|205150.1|205466.5|205156.5|205474.3|205164.3|205441.2|205131.2|103
1657056000000|2022-07-05 21:20:00|205467.3|205157.3|205467|205157|205473.2|205163.2|205393.9|205083.9|129
1657056300000|2022-07-05 21:25:00|205447.4|205137.4|205462.9|205152.9|205472.1|205162.1|205441.2|205131.2|128
1657056600000|2022-07-05 21:30:00|205461.8|205151.8|205450.1|205140.1|205529.2|205219.2|205423.3|205113.3|524
1657056900000|2022-07-05 21:35:00|205449.1|205139.1|205482.8|205172.8|205503|205193|205416.5|205106.5|523
1657057200000|2022-07-05 21:40:00|205476.8|205166.8|205437|205127|205512.5|205202.5|205429.6|205119.6|532
1657057500000|2022-07-05 21:45:00|205432.1|205122.1|205418.7|205108.7|205509.1|205199.1|205377.8|205067.8|541
1657057800000|2022-07-05 21:50:00|205472|205162|205419.3|205109.3|205510.4|205200.4|205390.2|205080.2|677
1657058100000|2022-07-05 21:55:00|205424.4|205114.4|205452.1|205142.1|205553|205243|205355|205091.4|549
1657058400000|2022-07-05 22:00:00|205456.9|205146.9|205369|205219|205463.1|205222.5|205342.3|205114.1|491
1657058700000|2022-07-05 22:05:00|205356.9|205206.9|205364.3|205214.3|205453.5|205227.3|205352|205117.4|311
1657059000000|2022-07-05 22:10:00|205365.8|205215.8|205356.4|205206.4|205378.6|205228.6|205346|205196|276
1657059300000|2022-07-05 22:15:00|205355.4|205205.4|205339.8|205189.8|205374.4|205224.4|205339.8|205189.8|180
1657059600000|2022-07-05 22:20:00|205356.3|205206.3|205322|205172|205363.9|205213.9|205282.3|205132.3|361
1657059900000|2022-07-05 22:25:00|205320.4|205170.4|205282.9|205132.9|205347.6|205197.6|205276.4|205126.4|348
1657060200000|2022-07-05 22:30:00|205286.9|205136.9|205279.5|205129.5|205306.4|205156.4|205274|205124|310
1657060500000|2022-07-05 22:35:00|205277.4|205127.4|205319.3|205169.3|205340|205190|205265.3|205115.3|409
1657060800000|2022-07-05 22:40:00|205321.3|205171.3|205315|205165|205348.2|205198.2|205267.8|205117.8|497
1657061100000|2022-07-05 22:45:00|205302|205152|205313.5|205163.5|205382|205203|205272.1|205122|382
1657061400000|2022-07-05 22:50:00|205313|205163|205304.8|205154.8|205328.5|205178.5|205279.7|205129.7|418
1657061700000|2022-07-05 22:55:00|205299.8|205149.8|205292.1|205142.1|205339.7|205189.7|205275.9|205125.9|389
1657062000000|2022-07-05 23:00:00|205291.1|205141.1|205290.5|205140.5|205323.5|205173.5|205276.8|205126.8|281
1657062300000|2022-07-05 23:05:00|205289.7|205139.7|205300.7|205150.7|205323.7|205173.7|205281.3|205131.3|358
1657062600000|2022-07-05 23:10:00|205299.8|205149.8|205303.5|205153.5|205400.6|205250.6|205272.9|205122.9|419
1657062900000|2022-07-05 23:15:00|205304|205154|205341.2|205191.2|205369.8|205219.8|205286.9|205136.9|462
1657063200000|2022-07-05 23:20:00|205339.8|205189.8|205287.8|205137.8|205343.2|205193.2|205283.4|205133.4|355
1657063500000|2022-07-05 23:25:00|205288|205138|205359|205209|205368.3|205218.3|205286.5|205136.5|418
1657063800000|2022-07-05 23:30:00|205366.7|205216.7|205424.7|205274.7|205434.7|205284.7|205366.1|205216.1|413
1657064100000|2022-07-05 23:35:00|205419.3|205269.3|205426.8|205276.8|205461.9|205311.9|205396.6|205246.6|300
1657064400000|2022-07-05 23:40:00|205426.6|205276.6|205426.1|205276.1|205437.4|205287.4|205391.8|205241.8|340
1657064700000|2022-07-05 23:45:00|205426|205276|205428.5|205278.5|205479|205329|205421.9|205271.9|363
1657065000000|2022-07-05 23:50:00|205428.4|205278.4|205448.7|205298.7|205475.1|205325.1|205409.4|205259.4|423
1657065300000|2022-07-05 23:55:00|205449|205299|205438.8|205288.8|205463.5|205313.5|205426.8|205276.8|359
1657065600000|2022-07-06 00:00:00|205439.5|205289.5|205377.3|205227.3|205469.9|205319.9|205351|205201|695
1657065900000|2022-07-06 00:05:00|205371.7|205221.7|205316.3|205166.3|205379.8|205229.8|205299.5|205149.5|591
1657066200000|2022-07-06 00:10:00|205316.9|205166.9|205280.2|205130.2|205365.9|205215.9|205272.7|205122.7|601
1657066500000|2022-07-06 00:15:00|205279.9|205129.9|205234.1|205084.1|205296.2|205146.2|205225.9|205075.9|502
1657066800000|2022-07-06 00:20:00|205235.4|205085.4|205311.1|205161.1|205324.9|205174.9|205226.5|205076.5|509
1657067100000|2022-07-06 00:25:00|205311.9|205161.9|205317.9|205167.9|205327.8|205177.8|205258.5|205108.5|545
1657067400000|2022-07-06 00:30:00|205317.8|205167.8|205319.1|205169.1|205348.2|205198.2|205294.1|205144.1|469
1657067700000|2022-07-06 00:35:00|205318.9|205168.9|205391|205241|205399.7|205249.7|205318.9|205168.9|482
1657068000000|2022-07-06 00:40:00|205386.9|205236.9|205222.5|205072.5|205409.8|205259.8|205222.2|205072.2|525
1657068300000|2022-07-06 00:45:00|205222|205072|205104.9|204954.9|205237|205087|205067.2|204917.2|724
1657068600000|2022-07-06 00:50:00|205100.2|204950.2|205145.1|204995.1|205150.6|205000.6|205079.4|204929.4|691
1657068900000|2022-07-06 00:55:00|205153.7|205003.7|205136|204986|205153.7|205003.7|205098.5|204948.5|558
1657069200000|2022-07-06 01:00:00|205133.8|204983.8|205141.3|204991.3|205215.1|205065.1|205120.8|204970.8|642
1657069500000|2022-07-06 01:05:00|205141.1|204991.1|205019.6|204869.6|205141.1|204991.1|205013.3|204863.3|602
1657069800000|2022-07-06 01:10:00|205019.8|204869.8|205069.6|204919.6|205085.8|204935.8|205009|204859|601
1657070100000|2022-07-06 01:15:00|205070.7|204920.7|205188.1|205038.1|205217.7|205067.7|205066.2|204916.2|572
1657070400000|2022-07-06 01:20:00|205183.1|205033.1|205231|205081|205231.7|205081.7|205138.8|204988.8|618
1657070700000|2022-07-06 01:25:00|205234.9|205084.9|205357.5|205207.5|205397.7|205247.7|205218.3|205068.3|635
1657071000000|2022-07-06 01:30:00|205358.1|205208.1|205323|205173|205397.9|205247.9|205277.1|205127.1|679
1657071300000|2022-07-06 01:35:00|205324.6|205174.6|205369.4|205219.4|205386.3|205236.3|205234.8|205084.8|614
1657071600000|2022-07-06 01:40:00|205368.1|205218.1|205358.3|205208.3|205425.3|205275.3|205357|205207|655
1657071900000|2022-07-06 01:45:00|205359.5|205209.5|205290.4|205140.4|205401.4|205251.4|205275.3|205125.3|554
1657072200000|2022-07-06 01:50:00|205291|205141|205354.7|205204.7|205376.9|205226.9|205261.4|205111.4|604
1657072500000|2022-07-06 01:55:00|205359.1|205209.1|205353.3|205203.3|205374.5|205224.5|205293.5|205143.5|679
1657072800000|2022-07-06 02:00:00|205352.5|205202.5|205294.8|205144.8|205356.7|205206.7|205211.6|205061.6|679
1657073100000|2022-07-06 02:05:00|205294.4|205144.4|205255|205105|205300.1|205150.1|205211.6|205061.6|620
1657073400000|2022-07-06 02:10:00|205259.9|205109.9|205210.5|205060.5|205320|205141.2|205195.6|205033|581
1657073700000|2022-07-06 02:15:00|205209.4|205059.4|205255.7|205105.7|205290|205140|205175.8|205025.8|540
1657074000000|2022-07-06 02:20:00|205256.9|205106.9|205314.5|205164.5|205344.8|205194.8|205245.4|205095.4|524
1657074300000|2022-07-06 02:25:00|205312.3|205162.3|205317|205167|205364|205214|205307.7|205157.7|524
1657074600000|2022-07-06 02:30:00|205321.6|205171.6|205291.2|205141.2|205348.4|205198.4|205226.6|205076.6|509
1657074900000|2022-07-06 02:35:00|205285.6|205135.6|205412.5|205262.5|205422.3|205272.3|205284.4|205134.4|514
1657075200000|2022-07-06 02:40:00|205415|205265|205450.1|205300.1|205489.5|205339.5|205413.2|205263.2|614
1657075500000|2022-07-06 02:45:00|205455.9|205305.9|205471.8|205321.8|205477.8|205327.8|205400.1|205250.1|567
1657075800000|2022-07-06 02:50:00|205470.9|205320.9|205571.9|205421.9|205579.7|205429.7|205469.3|205319.3|572
1657076100000|2022-07-06 02:55:00|205571.7|205421.7|205450.4|205300.4|205575.4|205425.4|205433.7|205283.7|643
1657076400000|2022-07-06 03:00:00|205452.4|205302.4|205441|205291|205496.9|205346.9|205435.6|205285.6|561
1657076700000|2022-07-06 03:05:00|205442.2|205292.2|205438.8|205288.8|205452.4|205302.4|205389.7|205239.7|572
1657077000000|2022-07-06 03:10:00|205439.1|205289.1|205530.3|205380.3|205617.8|205467.8|205439.1|205289.1|601
1657077300000|2022-07-06 03:15:00|205530.9|205380.9|205477|205327|205586.1|205436.1|205430.8|205280.8|529
1657077600000|2022-07-06 03:20:00|205476.9|205326.9|205531.4|205381.4|205571|205421|205476.8|205326.8|610
1657077900000|2022-07-06 03:25:00|205531.2|205381.2|205527|205377|205580.9|205430.9|205525|205375|591
1657078200000|2022-07-06 03:30:00|205526.8|205376.8|205499.1|205349.1|205542|205392|205475.4|205325.4|539
1657078500000|2022-07-06 03:35:00|205498.7|205348.7|205465.1|205315.1|205526.9|205376.9|205453|205303|538
1657078800000|2022-07-06 03:40:00|205464.9|205314.9|205402.4|205252.4|205501.1|205351.1|205393.9|205243.9|522
1657079100000|2022-07-06 03:45:00|205403|205253|205449.2|205299.2|205457.6|205307.6|205381.1|205231.1|460
1657079400000|2022-07-06 03:50:00|205449|205299|205497.7|205347.7|205500.4|205350.4|205402.6|205252.6|541
1657079700000|2022-07-06 03:55:00|205498.2|205348.2|205520.9|205370.9|205544.5|205394.5|205484.1|205334.1|447
1657080000000|2022-07-06 04:00:00|205521.1|205371.1|205520.9|205370.9|205550.9|205400.9|205480.9|205330.9|478
1657080300000|2022-07-06 04:05:00|205521.1|205371.1|205541.2|205391.2|205545|205395|205472.8|205322.8|454
1657080600000|2022-07-06 04:10:00|205541.4|205391.4|205555.5|205405.5|205586.2|205436.2|205533.7|205383.7|433
1657080900000|2022-07-06 04:15:00|205555.4|205405.4|205547.2|205397.2|205647.9|205497.9|205537.1|205387.1|435
1657081200000|2022-07-06 04:20:00|205545.3|205395.3|205585.1|205435.1|205586.4|205436.4|205532.7|205382.7|469
1657081500000|2022-07-06 04:25:00|205585|205435|205579|205429|205625|205475|205546.1|205396.1|455
1657081800000|2022-07-06 04:30:00|205580.3|205430.3|205665.4|205515.4|205684.4|205534.4|205580.3|205430.3|586
1657082100000|2022-07-06 04:35:00|205665.5|205515.5|205624.5|205474.5|205673|205523|205608|205458|426
1657082400000|2022-07-06 04:40:00|205624.9|205474.9|205712.5|205562.5|205724|205574|205614.9|205464.9|408
1657082700000|2022-07-06 04:45:00|205716.6|205566.6|205812.9|205662.9|205812.9|205662.9|205709.7|205559.7|452
1657083000000|2022-07-06 04:50:00|205810.9|205660.9|205935.6|205785.6|205961.6|205811.6|205806.1|205656.1|473
1657083300000|2022-07-06 04:55:00|205934.9|205784.9|205878.7|205728.7|205937.4|205787.4|205849.7|205699.7|494
1657083600000|2022-07-06 05:00:00|205877.6|205727.6|205894.2|205744.2|205939.4|205789.4|205856|205706|593
1657083900000|2022-07-06 05:05:00|205890.2|205740.2|205865|205715|205907.2|205757.2|205841.5|205691.5|549
1657084200000|2022-07-06 05:10:00|205866.6|205716.6|205823.4|205673.4|205870.5|205720.5|205817.9|205667.9|517
1657084500000|2022-07-06 05:15:00|205824.4|205674.4|205810.4|205660.4|205898.1|205748.1|205792.7|205642.7|520
1657084800000|2022-07-06 05:20:00|205809.1|205659.1|205888.7|205738.7|205893.5|205743.5|205764.5|205614.5|533
1657085100000|2022-07-06 05:25:00|205888|205738|205892.9|205742.9|205908.7|205758.7|205874.7|205724.7|522
1657085400000|2022-07-06 05:30:00|205892.1|205742.1|205938.6|205788.6|205943.8|205793.8|205882.9|205732.9|484
1657085700000|2022-07-06 05:35:00|205938.9|205788.9|206052.3|205902.3|206068.4|205918.4|205905.3|205755.3|549
1657086000000|2022-07-06 05:40:00|206052.6|205902.6|205991.8|205841.8|206053|205903|205986.3|205836.3|569
1657086300000|2022-07-06 05:45:00|205990.6|205840.6|205953.2|205803.2|205990.7|205840.7|205878.7|205728.7|560
1657086600000|2022-07-06 05:50:00|205951.2|205801.2|206023.2|205873.2|206064.8|205914.8|205950.4|205800.4|577
1657086900000|2022-07-06 05:55:00|206026.3|205876.3|206037.4|205887.4|206041.9|205891.9|205970.2|205820.2|616
1657087200000|2022-07-06 06:00:00|206035.2|205885.2|206233.8|206083.8|206236.6|206086.6|206018.9|205868.9|815
1657087500000|2022-07-06 06:05:00|206231.2|206081.2|206316.7|206166.7|206342|206192|206184|206034|864
1657087800000|2022-07-06 06:10:00|206321.9|206171.9|206107.3|205957.3|206348.4|206198.4|206101.1|205951.1|868
1657088100000|2022-07-06 06:15:00|206107.8|205957.8|205930.8|205780.8|206152|206002|205902.2|205752.2|779
1657088400000|2022-07-06 06:20:00|205913.2|205763.2|206021.9|205871.9|206032.8|205882.8|205896.6|205746.6|652
1657088700000|2022-07-06 06:25:00|206021.6|205871.6|206037.9|205887.9|206126.8|205976.8|206000.7|205850.7|670
1657089000000|2022-07-06 06:30:00|206042.2|205892.2|206098.8|205948.8|206173.8|206023.8|206030.1|205880.1|805
1657089300000|2022-07-06 06:35:00|206098.6|205948.6|206252.8|206102.8|206269|206119|206066.2|205916.2|747
1657089600000|2022-07-06 06:40:00|206252.4|206102.4|206047|205897|206267.6|206117.6|206029.9|205879.9|868
1657089900000|2022-07-06 06:45:00|206044.3|205894.3|205953.3|205803.3|206094.8|205944.8|205950.5|205800.5|791
1657090200000|2022-07-06 06:50:00|205952.1|205802.1|205761.2|205611.2|206008.7|205858.7|205746.8|205596.8|795
1657090500000|2022-07-06 06:55:00|205759.5|205609.5|205647.5|205497.5|205781.1|205631.1|205595.5|205445.5|837
1657090800000|2022-07-06 07:00:00|205649.8|205499.8|206201|206051|206205.4|206055.4|205630.9|205480.9|985
1657091100000|2022-07-06 07:05:00|206201.2|206051.2|206279.2|206129.2|206283.5|206133.5|206042.3|205892.3|1019
1657091400000|2022-07-06 07:10:00|206277|206127|206353.8|206203.8|206394.7|206244.7|206174.4|206024.4|901
1657091700000|2022-07-06 07:15:00|206353|206203|206331.7|206181.7|206476.1|206326.1|206263.2|206113.2|866
1657092000000|2022-07-06 07:20:00|206330.7|206180.7|206083.6|205933.6|206340.1|206190.1|205914|205764|849
1657092300000|2022-07-06 07:25:00|206084.4|205934.4|205826.1|205676.1|206084.4|205934.4|205811.5|205661.5|749
1657092600000|2022-07-06 07:30:00|205821.3|205671.3|205902|205752|205920.9|205770.9|205764.1|205614.1|799
1657092900000|2022-07-06 07:35:00|205897.3|205747.3|205835.4|205685.4|205996.5|205846.5|205832.3|205682.3|835
1657093200000|2022-07-06 07:40:00|205836|205686|205959.9|205809.9|205961.3|205811.3|205798.8|205648.8|819
1657093500000|2022-07-06 07:45:00|205956.5|205806.5|205992|205842|206050.6|205900.6|205919.3|205769.3|820
1657093800000|2022-07-06 07:50:00|205981.7|205831.7|206010.2|205860.2|206015.3|205865.3|205873.7|205723.7|772
1657094100000|2022-07-06 07:55:00|206009.6|205859.6|206164.4|206014.4|206175.8|206025.8|205940.1|205790.1|762
1657094400000|2022-07-06 08:00:00|206165.4|206015.4|206384.3|206234.3|206389.2|206239.2|206128.3|205978.3|826
1657094700000|2022-07-06 08:05:00|206384.6|206234.6|206403.2|206253.2|206466.5|206316.5|206293.8|206143.8|893
1657095000000|2022-07-06 08:10:00|206403|206253|206558|206408|206562.9|206412.9|206335.7|206185.7|819
1657095300000|2022-07-06 08:15:00|206556.7|206406.7|206554.4|206404.4|206627.7|206477.7|206483.1|206333.1|796
1657095600000|2022-07-06 08:20:00|206553.2|206403.2|206511|206361|206555.7|206405.7|206466.6|206316.6|728
1657095900000|2022-07-06 08:25:00|206510.4|206360.4|206574.4|206424.4|206594.6|206444.6|206488.2|206338.2|725
1657096200000|2022-07-06 08:30:00|206575.1|206425.1|206555.7|206405.7|206586.2|206436.2|206466.3|206316.3|724
1657096500000|2022-07-06 08:35:00|206558.5|206408.5|206586.8|206436.8|206603.4|206453.4|206466.4|206316.4|773
1657096800000|2022-07-06 08:40:00|206586.6|206436.6|206941.9|206791.9|206946.5|206796.5|206585.9|206435.9|891
1657097100000|2022-07-06 08:45:00|206941|206791|206927.8|206777.8|206966.7|206816.7|206847.4|206697.4|847
1657097400000|2022-07-06 08:50:00|206927.7|206777.7|206866.6|206716.6|206985.6|206835.6|206855.6|206705.6|785
1657097700000|2022-07-06 08:55:00|206867.4|206717.4|206860.5|206710.5|206873.1|206723.1|206772.6|206622.6|656
1657098000000|2022-07-06 09:00:00|206861.7|206711.7|206829.7|206679.7|206916.8|206766.8|206808.8|206672.3|728
1657098300000|2022-07-06 09:05:00|206830.5|206680.5|206896.3|206746.3|207008.2|206858.2|206826.7|206676.7|766
1657098600000|2022-07-06 09:10:00|206895.8|206745.8|207040|206890|207043.7|206893.7|206857|206707|740
1657098900000|2022-07-06 09:15:00|207039.9|206889.9|206962.2|206812.2|207075|206925|206921.6|206774.1|775
1657099200000|2022-07-06 09:20:00|206963.4|206813.4|207028.5|206878.5|207065.9|206915.9|206922|206772|741
1657099500000|2022-07-06 09:25:00|207028|206878|207004.7|206854.7|207041|206891|206976.4|206826.4|690
1657099800000|2022-07-06 09:30:00|207004.9|206854.9|206989.4|206839.4|207072.8|206922.8|206981.9|206831.9|782
1657100100000|2022-07-06 09:35:00|206988.6|206838.6|207004.1|206854.1|207037|206887|206956.5|206806.5|692
1657100400000|2022-07-06 09:40:00|207004.3|206854.3|206867.4|206717.4|207005.6|206855.6|206862.5|206712.5|728
1657100700000|2022-07-06 09:45:00|206868.3|206718.3|206862|206712|206929.5|206779.5|206833.5|206683.5|803
1657101000000|2022-07-06 09:50:00|206861.6|206711.6|206891.9|206741.9|206919.5|206769.5|206837.4|206687.4|799
1657101300000|2022-07-06 09:55:00|206890.2|206740.2|206992.6|206842.6|207003.2|206853.2|206889.1|206739.1|793
1657101600000|2022-07-06 10:00:00|206992.3|206842.3|207035.4|206885.4|207047.5|206897.5|206946.2|206796.2|789
1657101900000|2022-07-06 10:05:00|207033.6|206883.6|207053.7|206903.7|207056.4|206906.4|206956.3|206806.3|763
1657102200000|2022-07-06 10:10:00|207054|206904|207045.5|206895.5|207077.9|206927.9|207037.4|206887.4|719
1657102500000|2022-07-06 10:15:00|207044.7|206894.7|207029|206879|207053.1|206903.1|206987|206837|720
1657102800000|2022-07-06 10:20:00|207035.1|206885.1|207053.5|206903.5|207067.5|206917.5|207006.5|206856.5|735
1657103100000|2022-07-06 10:25:00|207053.1|206903.1|206967.4|206817.4|207060.7|206910.7|206904.5|206754.5|850
1657103400000|2022-07-06 10:30:00|206958.8|206808.8|206919.7|206769.7|206967.9|206817.9|206789.5|206639.5|772
1657103700000|2022-07-06 10:35:00|206918.9|206768.9|206869.9|206719.9|206939.9|206789.9|206853.6|206703.6|676
1657104000000|2022-07-06 10:40:00|206875.4|206725.4|206907.2|206757.2|206950.5|206800.5|206856.5|206706.5|613
1657104300000|2022-07-06 10:45:00|206907.9|206757.9|206896.8|206746.8|206907.9|206757.9|206834.6|206684.6|670
1657104600000|2022-07-06 10:50:00|206896.4|206746.4|207027.4|206877.4|207030|206880|206839.2|206689.2|698
1657104900000|2022-07-06 10:55:00|207023.9|206873.9|206850.4|206700.4|207025.8|206875.8|206850.1|206700.1|680
1657105200000|2022-07-06 11:00:00|206802.5|206652.5|206907.6|206757.6|206914.3|206764.3|206799.8|206649.8|773
1657105500000|2022-07-06 11:05:00|206907.7|206757.7|206992.4|206842.4|207029.7|206879.7|206896.4|206746.4|704
1657105800000|2022-07-06 11:10:00|206992.6|206842.6|206944.3|206794.3|206999.7|206849.7|206935.9|206785.9|674
1657106100000|2022-07-06 11:15:00|206943.4|206793.4|206859.5|206709.5|206943.7|206793.7|206845.6|206695.6|754
1657106400000|2022-07-06 11:20:00|206858.5|206708.5|206804.1|206654.1|206912.3|206762.3|206796.8|206646.8|687
1657106700000|2022-07-06 11:25:00|206802.5|206652.5|206822.6|206672.6|206884|206734|206799.5|206649.5|680
1657107000000|2022-07-06 11:30:00|206824.7|206674.7|206893.4|206743.4|206963.1|206813.1|206824.7|206674.7|728
1657107300000|2022-07-06 11:35:00|206892.3|206742.3|206886|206736|206907.7|206757.7|206800.8|206650.8|711
1657107600000|2022-07-06 11:40:00|206885.4|206735.4|206927.1|206777.1|206945.3|206795.3|206847.2|206697.2|631
1657107900000|2022-07-06 11:45:00|206927.3|206777.3|206845.7|206695.7|206952.9|206802.9|206834|206684|652
1657108200000|2022-07-06 11:50:00|206844.7|206694.7|206931|206781|206991.3|206841.3|206840.8|206690.8|711
1657108500000|2022-07-06 11:55:00|206933.1|206783.1|206835.2|206685.2|206942.4|206792.4|206829.7|206679.7|701
1657108800000|2022-07-06 12:00:00|206838.7|206688.7|206882.9|206732.9|206955.2|206805.2|206776.3|206652.6|964
1657109100000|2022-07-06 12:05:00|206909.5|206759.5|206685.8|206535.8|206923.1|206773.1|206663.9|206513.9|937
1657109400000|2022-07-06 12:10:00|206685.1|206535.1|206707.7|206557.7|206753.9|206603.9|206627.7|206477.7|909
1657109700000|2022-07-06 12:15:00|206723.2|206573.2|206727.6|206577.6|206751.7|206601.7|206657.3|206507.3|864
1657110000000|2022-07-06 12:20:00|206721.5|206571.5|206545.4|206395.4|206755.7|206605.7|206505.4|206355.4|983
1657110300000|2022-07-06 12:25:00|206546.4|206396.4|206703.2|206553.2|206851.5|206701.5|206534.4|206384.4|966
1657110600000|2022-07-06 12:30:00|206741.9|206591.9|206669.1|206519.1|206812.4|206662.4|206618.1|206468.1|1005
1657110900000|2022-07-06 12:35:00|206669.7|206519.7|206440.4|206290.4|206706.3|206556.3|206335.2|206185.2|1002
1657111200000|2022-07-06 12:40:00|206447.5|206297.5|206398.9|206248.9|206580.1|206430.1|206395.1|206245.1|947
1657111500000|2022-07-06 12:45:00|206399.1|206249.1|206162.5|206012.5|206400.2|206250.2|206110.2|205986.4|941
1657111800000|2022-07-06 12:50:00|206161.7|206011.7|206137.7|205987.7|206227|206077|206094.8|205944.8|908
1657112100000|2022-07-06 12:55:00|206137.3|205987.3|206271.1|206121.1|206319.5|206169.5|206135.1|205985.1|960
1657112400000|2022-07-06 13:00:00|206268.4|206118.4|206235.1|206085.1|206366|206216|206173.1|206023.1|892
1657112700000|2022-07-06 13:05:00|206235.9|206085.9|206299.4|206149.4|206371.4|206243.5|206233.6|206083.6|883
1657113000000|2022-07-06 13:10:00|206299.5|206149.5|206430.2|206280.2|206466.9|206316.9|206234.6|206084.6|850
1657113300000|2022-07-06 13:15:00|206428.2|206278.2|206643.8|206493.8|206646.5|206496.5|206393|206243|938
1657113600000|2022-07-06 13:20:00|206645.8|206495.8|206595.4|206445.4|206676.4|206526.4|206514.9|206397.8|882
1657113900000|2022-07-06 13:25:00|206592.4|206442.4|206589.8|206439.8|206796.1|206646.1|206557.8|206407.8|979
1657114200000|2022-07-06 13:30:00|206606.8|206456.8|206730.3|206580.3|206800.3|206650.3|206558.3|206408.3|1075
1657114500000|2022-07-06 13:35:00|206731|206581|206768.3|206618.3|206813.5|206663.5|206580.8|206440|1089
1657114800000|2022-07-06 13:40:00|206768.1|206618.1|206625.1|206475.1|206798.5|206648.5|206588.4|206438.4|1088
1657115100000|2022-07-06 13:45:00|206622.9|206472.9|206737.6|206587.6|206740.8|206590.8|206509|206399|1106
1657115400000|2022-07-06 13:50:00|206739.1|206589.1|206859.7|206709.7|206870.6|206720.6|206580.6|206430.6|1089
1657115700000|2022-07-06 13:55:00|206859.6|206709.6|207049.5|206899.5|207059|206909|206859.6|206709.6|1018
1657116000000|2022-07-06 14:00:00|207091.8|206941.8|207533.9|207383.9|207559.8|207409.8|207049|206899|1057
1657116300000|2022-07-06 14:05:00|207529.8|207379.8|207033.8|206883.8|207561|207411|207012.9|206862.9|1101
1657116600000|2022-07-06 14:10:00|207034.1|206884.1|207278.4|207128.4|207485.6|207335.6|206749.2|206599.2|1120
1657116900000|2022-07-06 14:15:00|207279.9|207129.9|207346.3|207196.3|207429.4|207279.4|207161.7|207011.7|1115
1657117200000|2022-07-06 14:20:00|207346.5|207196.5|207052.3|206902.3|207556.1|207406.1|207021.8|206871.8|1094
1657117500000|2022-07-06 14:25:00|207056.1|206906.1|206993.3|206843.3|207121.8|206971.8|206857.9|206707.9|1053
1657117800000|2022-07-06 14:30:00|206988.8|206838.8|206909.3|206759.3|207074.6|206924.6|206867.9|206717.9|1073
1657118100000|2022-07-06 14:35:00|206904|206754|207006.6|206856.6|207036.9|206886.9|206821.6|206688.7|1036
1657118400000|2022-07-06 14:40:00|207006|206856|207221.5|207071.5|207230.8|207080.8|206989.2|206839.2|1114
1657118700000|2022-07-06 14:45:00|207219.9|207069.9|207494.9|207344.9|207545.3|207395.3|207185.1|207035.1|1026
1657119000000|2022-07-06 14:50:00|207499.3|207349.3|207503.6|207353.6|207559.9|207409.9|207432.5|207282.5|1057
1657119300000|2022-07-06 14:55:00|207501.8|207351.8|207540.6|207390.6|207562.1|207412.1|207421.6|207271.6|1090
1657119600000|2022-07-06 15:00:00|207542.6|207392.6|207635.2|207485.2|207667|207517|207478.4|207340.7|1030
1657119900000|2022-07-06 15:05:00|207635.1|207485.1|207461.9|207311.9|207666|207555.8|207447.3|207297.3|894
1657120200000|2022-07-06 15:10:00|207459.1|207309.1|207263.7|207113.7|207494.7|207344.7|207121.1|206971.1|921
1657120500000|2022-07-06 15:15:00|207264.3|207114.3|207320.2|207170.2|207377.6|207227.6|207113.2|206963.2|930
1657120800000|2022-07-06 15:20:00|207318.3|207168.3|207370.7|207220.7|207404.3|207254.3|207217.1|207067.1|915
1657121100000|2022-07-06 15:25:00|207370.2|207220.2|207724.2|207574.2|207733.3|207583.3|207332.9|207182.9|953
1657121400000|2022-07-06 15:30:00|207723.7|207573.7|207766.6|207616.6|207941.1|207791.1|207721.5|207571.5|1037
1657121700000|2022-07-06 15:35:00|207766.3|207616.3|207665.3|207515.3|207828.5|207678.5|207557.4|207441.3|936
1657122000000|2022-07-06 15:40:00|207663.9|207513.9|207559.4|207409.4|207689.1|207539.1|207483|207363.2|894
1657122300000|2022-07-06 15:45:00|207562.4|207412.4|207380.8|207230.8|207580.4|207453.5|207312.4|207162.4|966
1657122600000|2022-07-06 15:50:00|207380.7|207230.7|207281.9|207131.9|207439.3|207289.3|207274.9|207124.9|900
1657122900000|2022-07-06 15:55:00|207282.3|207132.3|207051|206901|207293.7|207143.7|207018.2|206868.2|899
1657123200000|2022-07-06 16:00:00|207050.5|206900.5|207153.1|207003.1|207194.6|207051|207035.8|206885.8|836
1657123500000|2022-07-06 16:05:00|207150.2|207000.2|207170|207020|207226.6|207076.6|207049.5|206901.9|940
1657123800000|2022-07-06 16:10:00|207168.3|207018.3|207057.3|206907.3|207199|207049|207010.4|206902.9|806
1657124100000|2022-07-06 16:15:00|207057.9|206907.9|207162.3|207012.3|207163.8|207013.8|206984|206834|736
1657124400000|2022-07-06 16:20:00|207156.2|207006.2|207194.8|207044.8|207207.2|207081.8|207131.8|206997.1|784
1657124700000|2022-07-06 16:25:00|207194.9|207044.9|207147|206997|207296.7|207146.7|207121.8|206987.5|747
1657125000000|2022-07-06 16:30:00|207147.3|206997.3|207254.9|207104.9|207328|207178|207144.1|206994.1|718
1657125300000|2022-07-06 16:35:00|207235.7|207085.7|207156.4|207006.4|207254.1|207104.1|207013.8|206915|749
1657125600000|2022-07-06 16:40:00|207155.1|207005.1|207211.9|207061.9|207307.3|207157.3|207141|206991|739
1657125900000|2022-07-06 16:45:00|207211.1|207061.1|207083.7|207033.7|207236.6|207109.5|207079.7|206980.3|721
1657126200000|2022-07-06 16:50:00|207084.5|207034.5|207108.3|206958.3|207145.8|207034.9|207010.2|206882.9|719
1657126500000|2022-07-06 16:55:00|207109.3|206959.3|207055.6|206905.6|207176.9|207026.9|207050.9|206900.9|645
1657126800000|2022-07-06 17:00:00|207055.3|206905.3|206967.4|206817.4|207063.8|206913.8|206919.3|206792.2|775
1657127100000|2022-07-06 17:05:00|206969.9|206819.9|206798.8|206648.8|206971.8|206821.8|206756.1|206606.1|792
1657127400000|2022-07-06 17:10:00|206804.3|206654.3|206748.2|206598.2|206846.1|206696.1|206730.1|206580.1|755
1657127700000|2022-07-06 17:15:00|206748|206598|206897.1|206747.1|206901.4|206751.4|206736.1|206586.1|745
1657128000000|2022-07-06 17:20:00|206897.4|206747.4|206940.3|206790.3|207000|206850|206897.4|206747.4|720
1657128300000|2022-07-06 17:25:00|206939.8|206789.8|206774|206624|206942.5|206817|206721.2|206571.2|747
1657128600000|2022-07-06 17:30:00|206771.8|206621.8|206890|206740|206961|206858.2|206769|206619|751
1657128900000|2022-07-06 17:35:00|206888.2|206738.2|206872.5|206822.5|206994.2|206903.1|206867.7|206717.7|830
1657129200000|2022-07-06 17:40:00|206917.5|206767.5|206980|206830|206988.4|206838.4|206831|206726.2|685
1657129500000|2022-07-06 17:45:00|206979.7|206829.7|206909.8|206759.8|207002.1|206878.5|206819.3|206705.9|794
1657129800000|2022-07-06 17:50:00|206910|206760|206959.5|206809.5|206970.8|206820.8|206831.7|206724.4|670
1657130100000|2022-07-06 17:55:00|206963.2|206813.2|206932.2|206782.2|207006.2|206856.2|206930.1|206780.1|629
1657130400000|2022-07-06 18:00:00|206944.5|206794.5|207047.8|206897.8|207208.9|207058.9|206747.4|206597.4|1080
1657130700000|2022-07-06 18:05:00|207047.6|206897.6|207020.3|206870.3|207055.7|206905.7|206773.5|206623.5|1053
1657131000000|2022-07-06 18:10:00|207024.4|206874.4|207025.7|206875.7|207267.7|207117.7|206974.4|206824.4|1012
1657131300000|2022-07-06 18:15:00|207025.8|206875.8|207295.6|207145.6|207375.8|207225.8|207019.3|206869.3|906
1657131600000|2022-07-06 18:20:00|207299.2|207149.2|207273.7|207123.7|207329|207225.4|207204.8|207054.8|864
1657131900000|2022-07-06 18:25:00|207275.8|207125.8|207014.7|206864.7|207335.7|207185.7|206994.8|206844.8|974
1657132200000|2022-07-06 18:30:00|207011|206861|206861.3|206711.3|207091.6|206941.6|206786.2|206661.5|958
1657132500000|2022-07-06 18:35:00|206858|206708|206764.5|206614.5|206953.8|206803.8|206691.4|206541.4|933
1657132800000|2022-07-06 18:40:00|206764.3|206614.3|206793.2|206643.2|206887.2|206737.2|206702.6|206591.1|988
1657133100000|2022-07-06 18:45:00|206791.6|206641.6|206766.9|206616.9|206837.6|206687.6|206692.6|206542.6|841
1657133400000|2022-07-06 18:50:00|206769|206619|207010.6|206860.6|207025|206875|206749.1|206619|902
1657133700000|2022-07-06 18:55:00|207009.2|206859.2|206987.1|206837.1|207051.5|206901.5|206934.2|206825.5|846
1657134000000|2022-07-06 19:00:00|206982.2|206832.2|206932.2|206782.2|207075.3|206925.3|206932.2|206782.2|907
1657134300000|2022-07-06 19:05:00|206933.8|206783.8|206734.2|206584.2|206941.2|206791.2|206730.7|206580.7|849
1657134600000|2022-07-06 19:10:00|206735.7|206585.7|206705.9|206555.9|206765.9|206615.9|206664|206514|745
1657134900000|2022-07-06 19:15:00|206705.6|206555.6|206664.2|206514.2|206748.2|206598.2|206539.1|206389.1|833
1657135200000|2022-07-06 19:20:00|206664.9|206514.9|206663.4|206513.4|206675.3|206525.3|206609.5|206459.5|768
1657135500000|2022-07-06 19:25:00|206664.4|206514.4|206717.2|206567.2|206739.3|206589.3|206638.8|206488.8|745
1657135800000|2022-07-06 19:30:00|206713.6|206563.6|206589.2|206439.2|206757.7|206607.7|206586.9|206436.9|736
1657136100000|2022-07-06 19:35:00|206590.5|206440.5|206571.7|206421.7|206691.1|206541.1|206568.2|206418.2|706
1657136400000|2022-07-06 19:40:00|206574.5|206424.5|206610.2|206460.2|206623.2|206473.2|206495.6|206345.6|662
1657136700000|2022-07-06 19:45:00|206626|206476|206804.7|206654.7|206819.5|206669.5|206616.1|206466.1|673
1657137000000|2022-07-06 19:50:00|206804.5|206654.5|206880.8|206730.8|206910.9|206760.9|206786.8|206636.8|741
1657137300000|2022-07-06 19:55:00|206880.5|206730.5|206731.7|206581.7|206920.9|206770.9|206727.6|206577.6|768
1657137600000|2022-07-06 20:00:00|206734.6|206584.6|206732.6|206582.6|206752.2|206634.9|206650.2|206508.4|825
1657137900000|2022-07-06 20:05:00|206731.5|206581.5|206795.9|206645.9|206796.9|206646.9|206642.9|206492.9|468
1657138200000|2022-07-06 20:10:00|206796.2|206646.2|206750.3|206600.3|206813.6|206663.6|206744.4|206594.4|425
1657138500000|2022-07-06 20:15:00|206748.7|206598.7|206836.9|206686.9|206868|206718|206746.7|206596.7|418
1657138800000|2022-07-06 20:20:00|206835.4|206685.4|206873.8|206723.8|206885.4|206735.4|206811|206661|422
1657139100000|2022-07-06 20:25:00|206873.4|206723.4|206885.3|206735.3|206904.7|206754.7|206850.3|206700.3|417
1657139400000|2022-07-06 20:30:00|206882.2|206732.2|206839.9|206689.9|206885|206735|206824.7|206674.7|515
1657139700000|2022-07-06 20:35:00|206840|206690|206836|206686|206845|206695|206817.6|206667.6|367
1657140000000|2022-07-06 20:40:00|206835.3|206685.3|206772.2|206622.2|206838|206688|206740.2|206590.2|559
1657140300000|2022-07-06 20:45:00|206773|206623|206665.5|206515.5|206783|206633|206648.5|206498.5|336
1657140600000|2022-07-06 20:50:00|206665.4|206515.4|206700.7|206550.7|206712.8|206577|206627|206479.8|433
1657140900000|2022-07-06 20:55:00|206697.1|206547.1|206628.3|206478.3|206784.2|206564.1|206625.9|206435.5|626
1657141200000|2022-07-06 21:00:00|206636.9|206486.9|206510.9|206360.9|206638.6|206488.6|206508|206358|39
1657141500000|2022-07-06 21:05:00|206510.2|206360.2|206489|206339|206566.1|206364.4|206464.4|206311.6|114
1657141800000|2022-07-06 21:10:00|206484.9|206334.9|206507.6|206357.6|206607|206371.6|206452.2|206282.5|154
1657142100000|2022-07-06 21:15:00|206506.7|206356.7|206555|206269.9|206586.6|206370.3|206458.4|206260.1|203
1657142400000|2022-07-06 21:20:00|206561.3|206260.7|206544.6|206247.2|206581.9|206335.9|206445.2|206217.3|220
1657142700000|2022-07-06 21:25:00|206434.9|206284.9|206563.3|206253.3|206931.3|206621.3|206419.7|206223.6|342
1657143000000|2022-07-06 21:30:00|206555.1|206245.1|206843.8|206533.8|206998.7|206688.7|206531.7|206221.7|303
1657143300000|2022-07-06 21:35:00|206836.5|206526.5|206862.7|206552.7|207059|206749|206712.3|206402.3|283
1657143600000|2022-07-06 21:40:00|206861.8|206551.8|206774.8|206464.8|206894.7|206584.7|206686|206376|249
1657143900000|2022-07-06 21:45:00|206624.2|206314.2|206715.8|206405.8|206930.9|206620.9|206624.2|206314.2|359
1657144200000|2022-07-06 21:50:00|206726.5|206416.5|206790.6|206480.6|206817.7|206555|206632.7|206322.7|292
1657144500000|2022-07-06 21:55:00|206746.5|206436.5|206739.3|206429.3|206874.4|206564.4|206629|206319|172
1657144800000|2022-07-06 22:00:00|206747.5|206437.5|206620.6|206470.6|206752.9|206486|206523.1|206292.6|502
1657145100000|2022-07-06 22:05:00|206620.3|206470.3|206677.6|206527.6|206732.4|206538.6|206590.3|206411|454
1657145400000|2022-07-06 22:10:00|206677.5|206527.5|206643.4|206493.4|206743.4|206535|206628.3|206446.2|362
1657145700000|2022-07-06 22:15:00|206645.5|206495.5|206661.8|206511.8|206750.8|206520.5|206630.5|206430.4|392
1657146000000|2022-07-06 22:20:00|206664.5|206514.5|206648.7|206498.7|206710.4|206519.4|206627.5|206450.7|268
1657146300000|2022-07-06 22:25:00|206647.5|206497.5|206656|206506|206744.4|206532.7|206628.6|206434.4|199
1657146600000|2022-07-06 22:30:00|206647.5|206497.5|206603.2|206453.2|206655.9|206505.9|206562.2|206339.2|438
1657146900000|2022-07-06 22:35:00|206603|206453|206633.9|206483.9|206708.6|206513.7|206598.7|206421.1|291
1657147200000|2022-07-06 22:40:00|206636.3|206486.3|206643.3|206493.3|206730.7|206532|206634.6|206458.4|295
1657147500000|2022-07-06 22:45:00|206634.3|206484.3|206658.9|206508.9|206701.1|206514.1|206628.1|206451|275
1657147800000|2022-07-06 22:50:00|206656.5|206506.5|206545.1|206395.1|206658.1|206508.1|206530.2|206380.2|313
1657148100000|2022-07-06 22:55:00|206530.8|206380.8|206564|206414|206576.1|206426.1|206521|206371|327
1657148400000|2022-07-06 23:00:00|206563.9|206413.9|206573.1|206423.1|206583.6|206433.6|206558.9|206408.9|309
1657148700000|2022-07-06 23:05:00|206570.9|206420.9|206626.1|206476.1|206701.2|206551.2|206561.2|206411.2|385
1657149000000|2022-07-06 23:10:00|206628.6|206478.6|206708.2|206558.2|206739.9|206589.9|206628.6|206478.6|500
1657149300000|2022-07-06 23:15:00|206709.1|206559.1|206688.5|206538.5|206718.4|206568.4|206676.2|206526.2|353
1657149600000|2022-07-06 23:20:00|206686.3|206536.3|206655.4|206505.4|206689.5|206539.5|206655.3|206505.3|357
1657149900000|2022-07-06 23:25:00|206655.2|206505.2|206641.2|206491.2|206694|206505.2|206576.2|206422|383
1657150200000|2022-07-06 23:30:00|206640.8|206490.8|206650.8|206500.8|206661.6|206511.6|206639.9|206489.9|207
1657150500000|2022-07-06 23:35:00|206650|206500|206642.6|206492.6|206678.2|206528.2|206640.7|206490.7|443
1657150800000|2022-07-06 23:40:00|206643.9|206493.9|206658|206508|206692.6|206542.6|206639|206489|372
1657151100000|2022-07-06 23:45:00|206659.3|206509.3|206601.5|206451.5|206681.2|206531.2|206585|206435|448
1657151400000|2022-07-06 23:50:00|206602.8|206452.8|206596.7|206446.7|206610.7|206460.7|206588.9|206438.9|329
1657151700000|2022-07-06 23:55:00|206596.4|206446.4|206627.3|206477.3|206634|206484|206591.5|206441.5|382
1657152000000|2022-07-07 00:00:00|206639.6|206489.6|206754.3|206604.3|206756|206606|206639.6|206489.6|566
1657152300000|2022-07-07 00:05:00|206754.4|206604.4|206782.3|206632.3|206845.7|206695.7|206747.3|206597.3|600
1657152600000|2022-07-07 00:10:00|206783.4|206633.4|206801.5|206651.5|206830|206680|206774.4|206624.4|487
1657152900000|2022-07-07 00:15:00|206801.1|206651.1|206758.5|206608.5|206845.2|206695.2|206727.2|206577.2|515
1657153200000|2022-07-07 00:20:00|206758.3|206608.3|206646|206496|206758.3|206608.3|206599.3|206449.3|577
1657153500000|2022-07-07 00:25:00|206645.3|206495.3|206649.9|206499.9|206672.4|206522.4|206609.8|206459.8|585
1657153800000|2022-07-07 00:30:00|206648.4|206498.4|206717.7|206567.7|206720.7|206570.7|206634.1|206484.1|657
1657154100000|2022-07-07 00:35:00|206717.9|206567.9|206643.2|206493.2|206731.3|206581.3|206636.3|206486.3|622
1657154400000|2022-07-07 00:40:00|206643.6|206493.6|206570.5|206420.5|206645.8|206495.8|206567|206417|491
1657154700000|2022-07-07 00:45:00|206571.5|206421.5|206619.3|206469.3|206635.2|206485.2|206559.1|206409.1|492
1657155000000|2022-07-07 00:50:00|206616.7|206466.7|206627.5|206477.5|206637|206487|206598.2|206448.2|695
1657155300000|2022-07-07 00:55:00|206628.1|206478.1|206650.2|206500.2|206678.5|206528.5|206567.7|206417.7|620
1657155600000|2022-07-07 01:00:00|206647.7|206497.7|206654.3|206504.3|206760.1|206610.1|206630.9|206480.9|827
1657155900000|2022-07-07 01:05:00|206655.5|206505.5|206670.5|206520.5|206706.8|206556.8|206628.8|206478.8|567
1657156200000|2022-07-07 01:10:00|206669.7|206519.7|206649.9|206499.9|206715.8|206565.8|206640.1|206490.1|663
1657156500000|2022-07-07 01:15:00|206650.6|206500.6|206692.5|206542.5|206703.2|206553.2|206641.9|206491.9|697
1657156800000|2022-07-07 01:20:00|206691.6|206541.6|206650.8|206500.8|206749.2|206599.2|206646.9|206496.9|749
1657157100000|2022-07-07 01:25:00|206652.3|206502.3|206674.1|206524.1|206680.1|206530.1|206613.7|206463.7|428
1657157400000|2022-07-07 01:30:00|206673.6|206523.6|206684.7|206534.7|206748.8|206598.8|206625.6|206475.6|596
1657157700000|2022-07-07 01:35:00|206684.5|206534.5|206760.9|206610.9|206774.8|206624.8|206656.3|206506.3|725
1657158000000|2022-07-07 01:40:00|206772.2|206622.2|206819.2|206669.2|206861.5|206711.5|206771.3|206621.3|725
1657158300000|2022-07-07 01:45:00|206817.8|206667.8|206780.6|206630.6|206834.2|206684.2|206779.4|206629.4|686
1657158600000|2022-07-07 01:50:00|206780.4|206630.4|206701.7|206551.7|206798.1|206648.1|206679.4|206529.4|659
1657158900000|2022-07-07 01:55:00|206703.4|206553.4|206647.7|206497.7|206730.7|206580.7|206642.9|206492.9|641
1657159200000|2022-07-07 02:00:00|206647|206497|206433.3|206283.3|206649.1|206499.1|206425.9|206275.9|619
1657159500000|2022-07-07 02:05:00|206440.6|206290.6|206517.2|206367.2|206518.7|206368.7|206433.4|206283.4|625
1657159800000|2022-07-07 02:10:00|206517.5|206367.5|206502.5|206352.5|206581.2|206431.2|206498.6|206348.6|620
1657160100000|2022-07-07 02:15:00|206501.8|206351.8|206445.6|206295.6|206518.6|206368.6|206409.4|206259.4|525
1657160400000|2022-07-07 02:20:00|206440.5|206290.5|206482.7|206332.7|206498.9|206348.9|206439.8|206289.8|617
1657160700000|2022-07-07 02:25:00|206490.6|206340.6|206493.1|206343.1|206561.7|206359.3|206457.2|206307.2|632
1657161000000|2022-07-07 02:30:00|206503|206353|206418.9|206268.9|206507.3|206357.3|206412.1|206262.1|565
1657161300000|2022-07-07 02:35:00|206419|206269|206428.1|206278.1|206456|206306|206408|206258|479
1657161600000|2022-07-07 02:40:00|206429.2|206279.2|206292.4|206142.4|206434.6|206284.6|206260.4|206081.4|489
1657161900000|2022-07-07 02:45:00|206290.1|206140.1|206342.3|206192.3|206435.8|206208.4|206271.9|206121.9|612
1657162200000|2022-07-07 02:50:00|206342.6|206192.6|206338.5|206188.5|206387|206237|206330.6|206180.6|548
1657162500000|2022-07-07 02:55:00|206339.4|206189.4|206292|206142|206383.3|206233.3|206280.1|206130.1|617
1657162800000|2022-07-07 03:00:00|206291.8|206141.8|206369|206219|206378.2|206228.2|206289.2|206139.2|589
1657163100000|2022-07-07 03:05:00|206370.4|206220.4|206344.4|206194.4|206411|206261|206340.8|206190.8|456
1657163400000|2022-07-07 03:10:00|206344.3|206194.3|206311.7|206161.7|206374.7|206224.7|206309|206159|578
1657163700000|2022-07-07 03:15:00|206313.2|206163.2|206318.9|206168.9|206336|206186|206298.7|206148.7|428
1657164000000|2022-07-07 03:20:00|206318.3|206168.3|206321.5|206171.5|206333.5|206183.5|206316.1|206166.1|365
1657164300000|2022-07-07 03:25:00|206321.2|206171.2|206322.8|206172.8|206365|206215|206320.4|206170.4|462
1657164600000|2022-07-07 03:30:00|206323.1|206173.1|206384.7|206234.7|206399.2|206249.2|206314.2|206164.2|443
1657164900000|2022-07-07 03:35:00|206385.3|206235.3|206363|206213|206387.3|206237.3|206356.6|206206.6|390
1657165200000|2022-07-07 03:40:00|206362.7|206212.7|206289.8|206139.8|206381|206231|206284.7|206134.7|386
1657165500000|2022-07-07 03:45:00|206295.1|206145.1|206153.7|206003.7|206295.1|206145.1|206095.1|205945.1|480
1657165800000|2022-07-07 03:50:00|206153.4|206003.4|206258.9|206108.9|206298.3|206148.3|206153.4|206003.4|550
1657166100000|2022-07-07 03:55:00|206259.9|206109.9|206298.9|206148.9|206307.7|206157.7|206256.8|206106.8|371
1657166400000|2022-07-07 04:00:00|206298.6|206148.6|206258.1|206108.1|206308.5|206158.5|206239.8|206089.8|430
1657166700000|2022-07-07 04:05:00|206259.9|206109.9|206252.8|206102.8|206277.5|206127.5|206218.6|206068.6|371
1657167000000|2022-07-07 04:10:00|206252.4|206102.4|206240.1|206090.1|206283.3|206133.3|206227.3|206077.3|422
1657167300000|2022-07-07 04:15:00|206239.6|206089.6|206231.6|206081.6|206257.3|206107.3|206209.9|206059.9|385
1657167600000|2022-07-07 04:20:00|206231.7|206081.7|206263.2|206113.2|206275.6|206125.6|206231.3|206081.3|447
1657167900000|2022-07-07 04:25:00|206259.9|206109.9|206271.8|206121.8|206281.3|206131.3|206257.9|206107.9|373
1657168200000|2022-07-07 04:30:00|206272.2|206122.2|206259.4|206109.4|206298.1|206148.1|206242.8|206092.8|414
1657168500000|2022-07-07 04:35:00|206259.6|206109.6|206183.2|206033.2|206267.8|206117.8|206183.2|206033.2|378
1657168800000|2022-07-07 04:40:00|206183.1|206033.1|206203.9|206053.9|206230.4|206080.4|206171.6|206021.6|381
1657169100000|2022-07-07 04:45:00|206204|206054|206256.2|206106.2|206259.4|206109.4|206150|206000|418
1657169400000|2022-07-07 04:50:00|206256.3|206106.3|206260.3|206110.3|206268.3|206118.3|206223.9|206073.9|320
1657169700000|2022-07-07 04:55:00|206260.5|206110.5|206255.2|206105.2|206262.7|206112.7|206247.4|206097.4|285
1657170000000|2022-07-07 05:00:00|206255.8|206105.8|206194.8|206044.8|206255.8|206105.8|206167.2|206017.2|349
1657170300000|2022-07-07 05:05:00|206194.2|206044.2|206103.4|205953.4|206209.8|206059.8|206101.8|205951.8|503
1657170600000|2022-07-07 05:10:00|206105.8|205955.8|205895.5|205745.5|206109.1|205959.1|205856|205706|535
1657170900000|2022-07-07 05:15:00|205895.2|205745.2|205951|205801|205963.5|205813.5|205894.3|205744.3|427
1657171200000|2022-07-07 05:20:00|205951.6|205801.6|206045.4|205895.4|206048.7|205898.7|205948.2|205798.2|494
1657171500000|2022-07-07 05:25:00|206045|205895|206040.9|205890.9|206062.1|205912.1|206036.4|205886.4|316
1657171800000|2022-07-07 05:30:00|206041.5|205891.5|206185.1|206035.1|206186.7|206036.7|206004.3|205854.3|623
1657172100000|2022-07-07 05:35:00|206183.7|206033.7|206227|206077|206234.5|206084.5|206129.6|205979.6|441
1657172400000|2022-07-07 05:40:00|206226|206076|206220.2|206070.2|206238.7|206088.7|206219.7|206069.7|377
1657172700000|2022-07-07 05:45:00|206221.9|206071.9|206189.5|206039.5|206227.4|206077.4|206170.6|206020.6|474
1657173000000|2022-07-07 05:50:00|206188.1|206038.1|206197.1|206047.1|206216.6|206066.6|206174.9|206024.9|449
1657173300000|2022-07-07 05:55:00|206196.6|206046.6|206133.7|205983.7|206196.6|206046.6|206117.1|205967.1|480
1657173600000|2022-07-07 06:00:00|206137.6|205987.6|206221.7|206071.7|206230.7|206080.7|206122.9|205972.9|583
1657173900000|2022-07-07 06:05:00|206223.4|206073.4|206198.1|206048.1|206273|206123|206182.4|206032.4|577
1657174200000|2022-07-07 06:10:00|206191.3|206041.3|206244.2|206094.2|206316.4|206166.4|206161.1|206011.1|626
1657174500000|2022-07-07 06:15:00|206243.7|206093.7|206314.1|206164.1|206347|206197|206159.4|206009.4|658
1657174800000|2022-07-07 06:20:00|206312.7|206162.7|206306.8|206156.8|206322.2|206172.2|206227.8|206077.8|570
1657175100000|2022-07-07 06:25:00|206306.3|206156.3|206278.5|206128.5|206359.4|206209.4|206258.3|206108.3|527
1657175400000|2022-07-07 06:30:00|206280.4|206130.4|206468.8|206318.8|206487.4|206337.4|206262.6|206112.6|607
1657175700000|2022-07-07 06:35:00|206477.6|206327.6|206465.4|206315.4|206532.7|206382.7|206447|206297|600
1657176000000|2022-07-07 06:40:00|206465.5|206315.5|206406.9|206256.9|206467.8|206317.8|206385|206235|640
1657176300000|2022-07-07 06:45:00|206399.4|206249.4|206355.7|206205.7|206433.2|206283.2|206335.9|206185.9|612
1657176600000|2022-07-07 06:50:00|206355|206205|206228.4|206078.4|206382|206232|206215|206065|575
1657176900000|2022-07-07 06:55:00|206228.7|206078.7|206359.2|206209.2|206394.9|206244.9|206228.7|206078.7|741
1657177200000|2022-07-07 07:00:00|206361.3|206211.3|206212|206062|206362.2|206212.2|206193.7|206043.7|817
1657177500000|2022-07-07 07:05:00|206208|206058|206196.5|206046.5|206209|206059|206115.5|205965.5|800
1657177800000|2022-07-07 07:10:00|206198.7|206048.7|206352.3|206202.3|206356.9|206206.9|206186.5|206036.5|778
1657178100000|2022-07-07 07:15:00|206351.9|206201.9|206543.1|206393.1|206618.7|206468.7|206335.3|206185.3|860
1657178400000|2022-07-07 07:20:00|206536.7|206386.7|206523.7|206373.7|206706.5|206556.5|206491.8|206341.8|829
1657178700000|2022-07-07 07:25:00|206524.1|206374.1|206640.4|206490.4|206692.9|206542.9|206513.3|206363.3|728
1657179000000|2022-07-07 07:30:00|206638.6|206488.6|206477.7|206327.7|206638.6|206488.6|206389|206239|810
1657179300000|2022-07-07 07:35:00|206478.9|206328.9|206483.1|206333.1|206526.9|206376.9|206426.8|206276.8|782
1657179600000|2022-07-07 07:40:00|206480.9|206330.9|206581.8|206431.8|206603.7|206453.7|206442.6|206292.6|727
1657179900000|2022-07-07 07:45:00|206580.6|206430.6|206478.5|206328.5|206615.5|206465.5|206448.3|206298.3|751
1657180200000|2022-07-07 07:50:00|206471.1|206321.1|206481.4|206331.4|206528.9|206378.9|206429.7|206279.7|787
1657180500000|2022-07-07 07:55:00|206481.7|206331.7|206593.1|206443.1|206643.6|206493.6|206401.7|206251.7|794
1657180800000|2022-07-07 08:00:00|206591.2|206441.2|206444.5|206294.5|206621.1|206471.1|206400.3|206250.3|1038
1657181100000|2022-07-07 08:05:00|206445.6|206295.6|206095|205945|206460.2|206310.2|206066.9|205916.9|1025
1657181400000|2022-07-07 08:10:00|206096.7|205946.7|206061.9|205911.9|206117.4|205967.4|206002|205852|813
1657181700000|2022-07-07 08:15:00|206060|205910|205978.5|205828.5|206065.6|205915.6|205871.8|205721.8|722
1657182000000|2022-07-07 08:20:00|205972.9|205822.9|205807.8|205657.8|205972.9|205822.9|205787.4|205637.4|721
1657182300000|2022-07-07 08:25:00|205808.3|205658.3|205739.1|205589.1|205817.2|205667.2|205730.6|205580.6|601
1657182600000|2022-07-07 08:30:00|205738.9|205588.9|205813.2|205663.2|205848.7|205698.7|205715.3|205565.3|778
1657182900000|2022-07-07 08:35:00|205814|205664|205863.5|205713.5|205868.8|205718.8|205742.5|205592.5|676
1657183200000|2022-07-07 08:40:00|205863|205713|206032|205882|206053.7|205903.7|205862.5|205712.5|689
1657183500000|2022-07-07 08:45:00|206033.5|205883.5|206053.1|205903.1|206217.7|206067.7|206012.7|205862.7|766
1657183800000|2022-07-07 08:50:00|206052.5|205902.5|206042.7|205892.7|206125.3|205975.3|205982.2|205832.2|630
1657184100000|2022-07-07 08:55:00|206041.7|205891.7|205986.6|205836.6|206239.5|206089.5|205930.1|205780.1|694
1657184400000|2022-07-07 09:00:00|205995.4|205845.4|206078|205928|206137.2|205987.2|205847.2|205697.2|1029
1657184700000|2022-07-07 09:05:00|206077.5|205927.5|206057.1|205907.1|206190.4|206040.4|206012.2|205862.2|812
1657185000000|2022-07-07 09:10:00|206059|205909|205945.2|205795.2|206069|205919|205942.4|205792.4|738
1657185300000|2022-07-07 09:15:00|205944.6|205794.6|205887.8|205737.8|205990.5|205840.5|205834.2|205684.2|739
1657185600000|2022-07-07 09:20:00|205885.9|205735.9|205969.1|205819.1|206000.6|205850.6|205879.9|205729.9|694
1657185900000|2022-07-07 09:25:00|205970.5|205820.5|205887.1|205737.1|205989.8|205839.8|205858.3|205708.3|672
1657186200000|2022-07-07 09:30:00|205887.2|205737.2|205846.9|205696.9|205920.9|205770.9|205804.2|205654.2|635
1657186500000|2022-07-07 09:35:00|205847.2|205697.2|205806.4|205656.4|205888.6|205738.6|205775|205625|643
1657186800000|2022-07-07 09:40:00|205807.3|205657.3|205631.6|205481.6|205813.3|205663.3|205538.5|205388.5|635
1657187100000|2022-07-07 09:45:00|205634.5|205484.5|205660.5|205510.5|205731.4|205581.4|205619.1|205469.1|637
1657187400000|2022-07-07 09:50:00|205660.6|205510.6|205644.6|205494.6|205676.9|205526.9|205585.4|205435.4|542
1657187700000|2022-07-07 09:55:00|205645|205495|205624.3|205474.3|205671|205521|205598.3|205448.3|518
1657188000000|2022-07-07 10:00:00|205624.2|205474.2|205626.1|205476.1|205663.2|205513.2|205594.3|205444.3|447
1657188300000|2022-07-07 10:05:00|205627.9|205477.9|205620.1|205470.1|205661.2|205511.2|205551.9|205401.9|597
1657188600000|2022-07-07 10:10:00|205620.6|205470.6|205613.7|205463.7|205661.3|205511.3|205578.1|205428.1|605
1657188900000|2022-07-07 10:15:00|205613.6|205463.6|205502.5|205352.5|205613.8|205463.8|205415.5|205265.5|753
1657189200000|2022-07-07 10:20:00|205501.4|205351.4|205399.1|205249.1|205599.7|205449.7|205392.7|205242.7|668
1657189500000|2022-07-07 10:25:00|205396.3|205246.3|205397.1|205247.1|205477.4|205327.4|205337.5|205187.5|559
1657189800000|2022-07-07 10:30:00|205396.9|205246.9|205460.9|205310.9|205466.1|205316.1|205374.5|205224.5|608
1657190100000|2022-07-07 10:35:00|205458.9|205308.9|205562.8|205412.8|205609.3|205459.3|205448.9|205298.9|633
1657190400000|2022-07-07 10:40:00|205568.7|205418.7|205538.5|205388.5|205570.4|205420.4|205528.9|205378.9|540
1657190700000|2022-07-07 10:45:00|205533.2|205383.2|205541|205391|205545.2|205395.2|205504.3|205354.3|441
1657191000000|2022-07-07 10:50:00|205542.6|205392.6|205517.8|205367.8|205558.6|205408.6|205509.3|205359.3|476
1657191300000|2022-07-07 10:55:00|205513.8|205363.8|205542|205392|205553.7|205403.7|205483.8|205333.8|747
1657191600000|2022-07-07 11:00:00|205542.4|205392.4|205518.9|205368.9|205568.4|205464.7|205498.3|205348.3|787
1657191900000|2022-07-07 11:05:00|205517.2|205367.2|205552.7|205402.7|205565.1|205415.1|205491.7|205341.7|664
1657192200000|2022-07-07 11:10:00|205552.8|205402.8|205707.4|205557.4|205709.8|205559.8|205546.4|205396.4|718
1657192500000|2022-07-07 11:15:00|205702.6|205552.6|205692.8|205542.8|205752.9|205602.9|205638|205488|735
1657192800000|2022-07-07 11:20:00|205693.7|205543.7|205610.6|205460.6|205700.7|205550.7|205566.5|205416.5|739
1657193100000|2022-07-07 11:25:00|205608.6|205458.6|205600.3|205450.3|205614.8|205464.8|205550.3|205400.3|685
1657193400000|2022-07-07 11:30:00|205599.5|205449.5|205764.8|205614.8|205776.2|205626.2|205544|205440.6|706
1657193700000|2022-07-07 11:35:00|205766|205616|205702.1|205552.1|205774|205635.9|205641.8|205537.4|732
1657194000000|2022-07-07 11:40:00|205703.4|205553.4|205774.1|205624.1|205786.9|205640.5|205639.9|205528.7|683
1657194300000|2022-07-07 11:45:00|205774.4|205624.4|205762.7|205612.7|205791.5|205641.5|205735.7|205585.7|558
1657194600000|2022-07-07 11:50:00|205763.3|205613.3|205771.8|205621.8|205826.1|205676.1|205741.4|205591.4|645
1657194900000|2022-07-07 11:55:00|205773|205623|205771.2|205621.2|205794|205644|205675.6|205566.9|726
1657195200000|2022-07-07 12:00:00|205771.4|205621.4|205815.3|205665.3|205961.8|205850.8|205771.4|205621.4|782
1657195500000|2022-07-07 12:05:00|205814.4|205664.4|206004.8|205854.8|206008|205896.6|205774.4|205652.6|734
1657195800000|2022-07-07 12:10:00|206004.1|205854.1|206049.9|205899.9|206062.7|205932|205931|205827.9|769
1657196100000|2022-07-07 12:15:00|206048.8|205898.8|206125.4|205975.4|206135.6|205992.2|205994.7|205844.7|779
1657196400000|2022-07-07 12:20:00|206130.9|205980.9|206335.3|206185.3|206357.4|206253.6|206093.7|205943.7|903
1657196700000|2022-07-07 12:25:00|206334.7|206184.7|206211.4|206061.4|206355.2|206247|206199.4|206049.4|763
1657197000000|2022-07-07 12:30:00|206210.8|206060.8|206310.1|206160.1|206353.6|206242|206143.9|206037.6|896
1657197300000|2022-07-07 12:35:00|206308.6|206158.6|206269.1|206119.1|206387.3|206277.9|206248.1|206115.1|924
1657197600000|2022-07-07 12:40:00|206269.2|206119.2|206222.9|206072.9|206313.3|206205.5|206191.6|206070.8|772
1657197900000|2022-07-07 12:45:00|206225.9|206075.9|206248.6|206098.6|206348.7|206209.8|206114.9|206009.1|952
1657198200000|2022-07-07 12:50:00|206248.5|206098.5|206251.6|206101.6|206293.3|206166.9|206143.8|206043.5|875
1657198500000|2022-07-07 12:55:00|206249.7|206099.7|206422.3|206272.3|206542.3|206437.2|206173.9|206051.8|943
1657198800000|2022-07-07 13:00:00|206423.3|206273.3|206466|206316|206512.2|206395.8|206268.3|206159.4|968
1657199100000|2022-07-07 13:05:00|206464.4|206314.4|206441.9|206291.9|206578.3|206462.9|206310.4|206178.7|1006
1657199400000|2022-07-07 13:10:00|206440.6|206290.6|206405|206255|206464.2|206318.5|206259.4|206139|876
1657199700000|2022-07-07 13:15:00|206404.6|206254.6|206104.5|205954.5|206447.1|206297.1|206063.6|205941.5|908
1657200000000|2022-07-07 13:20:00|206105.7|205955.7|206243.3|206093.3|206243.6|206134.8|206061.7|205940|865
1657200300000|2022-07-07 13:25:00|206245.1|206095.1|206195.1|206045.1|206283.7|206178.3|206069.5|205960.3|867
1657200600000|2022-07-07 13:30:00|206196.4|206046.4|205967.3|205817.3|206198.5|206094.7|205966|205817.3|1051
1657200900000|2022-07-07 13:35:00|205967.5|205817.5|205887.6|205737.6|206002.2|205898.4|205789.2|205683.9|977
1657201200000|2022-07-07 13:40:00|205886.5|205736.5|205874.4|205724.4|206041.7|205891.7|205802.2|205698.7|943
1657201500000|2022-07-07 13:45:00|205873.8|205723.8|205886.9|205736.9|206023.2|205918.2|205805.4|205693.4|941
1657201800000|2022-07-07 13:50:00|205884.2|205734.2|206002.7|205952.7|206050.4|205952.7|205822.1|205692.9|931
1657202100000|2022-07-07 13:55:00|206053.2|205903.2|205890.3|205740.3|206053.3|205949.7|205715.9|205599.3|947
1657202400000|2022-07-07 14:00:00|205888.4|205738.4|205870.8|205820.8|205987.1|205868.5|205858.7|205733.6|890
1657202700000|2022-07-07 14:05:00|205926.8|205776.8|205953.4|205803.4|205953.5|205844.7|205762.4|205652.7|1023
1657203000000|2022-07-07 14:10:00|205950.4|205800.4|206265.1|206115.1|206283.4|206135.2|205791.7|205688.6|973
1657203300000|2022-07-07 14:15:00|206273.2|206123.2|206329.5|206279.5|206451.9|206330.3|206243.3|206093.3|926
1657203600000|2022-07-07 14:20:00|206331.8|206281.8|206510.7|206360.7|206552.2|206460.5|206331.8|206236.5|885
1657203900000|2022-07-07 14:25:00|206512.6|206362.6|206293.7|206143.7|206590.9|206487|206253.2|206143.7|874
1657204200000|2022-07-07 14:30:00|206244.1|206194.1|206205.4|206055.4|206310.1|206195.6|206130.1|206002.7|949
1657204500000|2022-07-07 14:35:00|206203|206053|206157.5|206007.5|206231|206110.5|206065.9|205959.7|914
1657204800000|2022-07-07 14:40:00|206157.4|206007.4|206037.6|205887.6|206162.9|206064.1|205885.1|205782.8|890
1657205100000|2022-07-07 14:45:00|205992|205942|206020.2|205870.2|206133|206030.5|205879.7|205774.6|956
1657205400000|2022-07-07 14:50:00|206017.7|205867.7|206165.5|206015.5|206165.8|206042|205873.3|205763.4|987
1657205700000|2022-07-07 14:55:00|206166|206016|206316.7|206166.7|206317.3|206187.3|206163.7|206013.8|967
1657206000000|2022-07-07 15:00:00|206314.4|206164.4|206238.1|206088.1|206382.8|206281.3|206179.8|206060.5|863
1657206300000|2022-07-07 15:05:00|206237.1|206087.1|206127.7|205977.7|206263.9|206164.1|206053.1|205951.5|851
1657206600000|2022-07-07 15:10:00|206127.6|205977.6|206333.2|206183.2|206387.2|206275.6|206084.5|205977.1|918
1657206900000|2022-07-07 15:15:00|206320.8|206170.8|206319.5|206169.5|206343.5|206245.2|206188|206081.2|913
1657207200000|2022-07-07 15:20:00|206319.1|206169.1|206388.9|206238.9|206454.4|206343.4|206179|206054.4|909
1657207500000|2022-07-07 15:25:00|206379.3|206229.3|206137.9|206087.9|206433.9|206283.9|206126.8|206032.7|952
1657207800000|2022-07-07 15:30:00|206135.1|206085.1|206134|205984|206265.9|206166.6|206078.6|205978.3|829
1657208100000|2022-07-07 15:35:00|206133.6|205983.6|206031.8|205981.8|206136.5|206011.9|205983.8|205895.3|817
1657208400000|2022-07-07 15:40:00|206032.2|205982.2|206042.3|205892.3|206107.3|206004.9|205943|205841.1|846
1657208700000|2022-07-07 15:45:00|206048|205898|206068.7|205918.7|206157.3|206052.7|206045.3|205895.3|807
1657209000000|2022-07-07 15:50:00|206068.8|205918.8|206013.4|205863.4|206084.1|205934.1|205842.1|205734.5|830
1657209300000|2022-07-07 15:55:00|206014.9|205864.9|206032.1|205982.1|206166.7|206065.4|205981.8|205857.6|800
1657209600000|2022-07-07 16:00:00|206085.8|205935.8|206022.4|205872.4|206118.7|206016.1|205969.1|205852.9|841
1657209900000|2022-07-07 16:05:00|206027.2|205877.2|205940.8|205790.8|206048.9|205930.6|205832.4|205732.2|818
1657210200000|2022-07-07 16:10:00|205939.4|205789.4|205806.2|205656.2|205952.5|205812.7|205757.4|205630.8|623
1657210500000|2022-07-07 16:15:00|205806|205656|205868.1|205718.1|205883.1|205773.5|205742.9|205626.6|741
1657210800000|2022-07-07 16:20:00|205869|205719|205828.1|205678.1|205923.2|205791.4|205762.9|205647.5|774
1657211100000|2022-07-07 16:25:00|205828.2|205678.2|205880.4|205730.4|205880.4|205777.9|205767.2|205654.1|641
1657211400000|2022-07-07 16:30:00|205878.9|205728.9|205892.4|205742.4|205910|205804.5|205798|205688.9|737
1657211700000|2022-07-07 16:35:00|205893|205743|205900.9|205750.9|205987.5|205876.4|205805.6|205703.7|786
1657212000000|2022-07-07 16:40:00|205900.7|205750.7|205817.3|205667.3|205910.8|205802.6|205751|205650.6|712
1657212300000|2022-07-07 16:45:00|205818.6|205668.6|205852.2|205702.2|205867.5|205761.9|205758.5|205660.2|629
1657212600000|2022-07-07 16:50:00|205852.8|205702.8|205851.8|205701.8|205877.7|205775.5|205798.5|205688.4|591
1657212900000|2022-07-07 16:55:00|205850.6|205700.6|205646.4|205496.4|205856.9|205736.8|205640.2|205496.4|585
1657213200000|2022-07-07 17:00:00|205650.9|205500.9|205609.4|205459.4|205656.5|205523|205532.6|205408.7|648
1657213500000|2022-07-07 17:05:00|205610.8|205460.8|205585.5|205435.5|205646.1|205521.3|205534.1|205410.8|620
1657213800000|2022-07-07 17:10:00|205585.3|205435.3|205613.1|205463.1|205639.7|205502.9|205541.4|205435.3|523
1657214100000|2022-07-07 17:15:00|205610.4|205460.4|205539.2|205389.2|205628.1|205529.2|205483.7|205389.2|545
1657214400000|2022-07-07 17:20:00|205539.3|205389.3|205488.2|205338.2|205566.3|205462.4|205389.7|205281.2|723
1657214700000|2022-07-07 17:25:00|205484.2|205334.2|205505.3|205355.3|205562.1|205419.1|205407.4|205306.5|671
1657215000000|2022-07-07 17:30:00|205503.4|205353.4|205351.7|205201.7|205508.1|205406.1|205311.7|205201.7|630
1657215300000|2022-07-07 17:35:00|205351.8|205201.8|205400.7|205350.7|205483.4|205361.8|205338.1|205198|628
1657215600000|2022-07-07 17:40:00|205401.1|205351.1|205347.2|205197.2|205489.2|205376|205302.8|205192.3|634
1657215900000|2022-07-07 17:45:00|205348.1|205198.1|205308.9|205158.9|205405.4|205298.8|205288.7|205154.5|588
1657216200000|2022-07-07 17:50:00|205311.5|205161.5|205181.5|205031.5|205315.3|205195.5|205110.7|205010.3|639
1657216500000|2022-07-07 17:55:00|205179|205029|205222.6|205072.6|205249|205152.8|205097|204988.4|728
1657216800000|2022-07-07 18:00:00|205223|205073|205181.4|205131.4|205296.4|205184.7|205181.2|205070.4|772
1657217100000|2022-07-07 18:05:00|205180.7|205130.7|205238.6|205088.6|205243.6|205145.3|205098.1|205011.6|690
1657217400000|2022-07-07 18:10:00|205240.4|205090.4|205147.9|204997.9|205270.9|205172.4|205078.5|204950.6|706
1657217700000|2022-07-07 18:15:00|205148.3|204998.3|205214.5|205064.5|205265.1|205167.5|205092.4|204982.3|641
1657218000000|2022-07-07 18:20:00|205212.2|205062.2|205188.4|205038.4|205233.8|205131.6|205070.1|204968.9|783
1657218300000|2022-07-07 18:25:00|205189|205039|204972.2|204922.2|205195.4|205045.4|204956.3|204839.1|700
1657218600000|2022-07-07 18:30:00|204982.8|204932.8|204961.8|204811.8|205034.3|204943.2|204880.6|204767.8|673
1657218900000|2022-07-07 18:35:00|204963.1|204813.1|205049.2|204899.2|205049.2|204902.6|204888.3|204782.6|581
1657219200000|2022-07-07 18:40:00|204999.6|204949.6|205163.8|205013.8|205193|205099.1|204999.6|204900.9|725
1657219500000|2022-07-07 18:45:00|205161.5|205011.5|205132.7|204982.7|205206.4|205101.8|205084|204980.5|607
1657219800000|2022-07-07 18:50:00|205133.6|204983.6|205197.5|205047.5|205203.9|205093.5|205047.9|204942.1|650
1657220100000|2022-07-07 18:55:00|205194.6|205044.6|205210.2|205060.2|205232.2|205117.7|205087.8|204960.6|686
1657220400000|2022-07-07 19:00:00|205211.4|205061.4|205164.6|205014.6|205257.8|205156|205102.8|204993.9|730
1657220700000|2022-07-07 19:05:00|205164.8|205014.8|205109.1|204959.1|205250.5|205144.9|205086.2|204937|755
1657221000000|2022-07-07 19:10:00|205110.9|204960.9|205242.8|205092.8|205269.8|205119.8|205110.8|204960.8|728
1657221300000|2022-07-07 19:15:00|205245.5|205095.5|205219.7|205069.7|205285.6|205135.6|205195.9|205045.9|627
1657221600000|2022-07-07 19:20:00|205219|205069|205176.6|205026.6|205245.1|205095.1|205169.1|205019.1|750
1657221900000|2022-07-07 19:25:00|205176.5|205026.5|205204|205054|205277.1|205127.1|205176.5|205026.5|618
1657222200000|2022-07-07 19:30:00|205204.3|205054.3|205214|205064|205228.2|205078.2|205187.8|205037.8|487
1657222500000|2022-07-07 19:35:00|205212.8|205062.8|205216.9|205066.9|205231.9|205081.9|205121|205020.4|532
1657222800000|2022-07-07 19:40:00|205214.5|205064.5|205138.4|204988.4|205219.8|205069.8|205118.3|204968.3|674
1657223100000|2022-07-07 19:45:00|205138.2|204988.2|205105.4|204955.4|205145.3|204995.3|205045.6|204895.6|634
1657223400000|2022-07-07 19:50:00|205103.5|204953.5|205050.6|204900.6|205143.4|205008.3|205010.1|204860.1|684
1657223700000|2022-07-07 19:55:00|205050.2|204900.2|205089.9|204939.9|205120|204970|205048.8|204898.8|543
1657224000000|2022-07-07 20:00:00|205104.1|204954.1|205148|204998|205156.6|205006.6|205086.2|204936.2|530
1657224300000|2022-07-07 20:05:00|205148.6|204998.6|205138.6|204988.6|205155.4|205005.4|205098.7|204948.7|356
1657224600000|2022-07-07 20:10:00|205138.3|204988.3|205096.3|204946.3|205143.4|204993.4|205080.9|204930.9|459
1657224900000|2022-07-07 20:15:00|205091.2|204941.2|205060.6|204910.6|205099.5|204949.5|205003.9|204853.9|563
1657225200000|2022-07-07 20:20:00|205059.9|204909.9|205205.9|205055.9|205230.2|205080.2|205054.5|204904.5|612
1657225500000|2022-07-07 20:25:00|205209.6|205059.6|205172.6|205022.6|205213.2|205063.2|205161.5|205011.5|425
1657225800000|2022-07-07 20:30:00|205172.5|205022.5|205240.1|205090.1|205241.3|205116.6|205166.6|205022.5|408
1657226100000|2022-07-07 20:35:00|205239.9|205089.9|205252.4|205102.4|205256.5|205106.5|205233.9|205083.9|316
1657226400000|2022-07-07 20:40:00|205253.2|205103.2|205274.6|205124.6|205290.6|205140.6|205242|205092|431
1657226700000|2022-07-07 20:45:00|205274.4|205124.4|205290.3|205140.3|205302.2|205152.2|205263.6|205113.6|264
1657227000000|2022-07-07 20:50:00|205289.8|205139.8|205218.3|205068.3|205289.8|205139.8|205214.4|205064.4|327
1657227300000|2022-07-07 20:55:00|205217.7|205067.7|205235.9|205085.9|205286.7|205104.2|205180.8|204962.9|404
1657227600000|2022-07-07 21:00:00|205236.5|205086.5|205261.8|205111.8|205277.7|205127.7|205215.4|205065.4|71
1657227900000|2022-07-07 21:05:00|205263.3|205113.3|205212.4|204902.4|205308.5|205115|205136.5|204899.9|126
1657228200000|2022-07-07 21:10:00|205223.9|204913.9|205194.4|204884.4|205244.5|204982.3|205129.6|204882.1|221
1657228500000|2022-07-07 21:15:00|205189.2|204880|205162.4|204852.4|205222.2|204975.5|205076|204852.4|118
1657228800000|2022-07-07 21:20:00|205161.9|204851.9|205142.5|204832.5|205193.3|204920.4|205070.4|204808.6|183
1657229100000|2022-07-07 21:25:00|205128.9|204818.9|205083.5|204814|205170.7|204926.1|205001.8|204771.9|284
1657229400000|2022-07-07 21:30:00|205088.3|204822.9|205180.1|204870.1|205228.5|204983.1|205021.6|204803.3|274
1657229700000|2022-07-07 21:35:00|205184.3|204874.3|205175.5|204865.5|205202.7|204937.6|205071.7|204840.2|205
1657230000000|2022-07-07 21:40:00|205162.5|204852.5|205158.1|204848.1|205212.5|204924.8|205074.8|204837.4|137
1657230300000|2022-07-07 21:45:00|205162.2|204852.2|205178.1|204868.1|205213|204903|205138.8|204841.3|217
1657230600000|2022-07-07 21:50:00|205173.8|204863.8|205165.8|204855.8|205197.1|204942.8|205091.7|204819.5|171
1657230900000|2022-07-07 21:55:00|205164.1|204854.1|205154.8|204844.8|205190.4|204929.9|205075.8|204838.5|159
1657231200000|2022-07-07 22:00:00|205163.7|204853.7|205278|205128|205317.4|205167.4|205107.6|204853.7|416
1657231500000|2022-07-07 22:05:00|205278.2|205128.2|205318.9|205055.9|205320.3|205143.4|205248.5|205055.4|292
1657231800000|2022-07-07 22:10:00|205260.3|205110.3|205205.2|205055.2|205325.5|205130.2|205203.8|205019.3|315
1657232100000|2022-07-07 22:15:00|205202.8|205052.8|205275.8|205125.8|205304.2|205154.2|205200|205050|280
1657232400000|2022-07-07 22:20:00|205269.9|205119.9|205273|205123|205299.4|205149.4|205253.3|205103.3|232
1657232700000|2022-07-07 22:25:00|205273.5|205123.5|205303.6|205153.6|205318.1|205168.1|205267|205117|202
1657233000000|2022-07-07 22:30:00|205306.3|205156.3|205298.1|205148.1|205313.7|205163.7|205290.4|205140.4|192
1657233300000|2022-07-07 22:35:00|205297.1|205147.1|205311.6|205161.6|205323|205173|205285.7|205135.7|232
1657233600000|2022-07-07 22:40:00|205313|205163|205304.6|205154.6|205329.4|205179.4|205282.9|205132.9|270
1657233900000|2022-07-07 22:45:00|205301.2|205151.2|205296.1|205146.1|205316.3|205166.3|205282.3|205132.3|175
1657234200000|2022-07-07 22:50:00|205292.8|205142.8|205289.6|205139.6|205350.7|205156|205281|205078.4|211
1657234500000|2022-07-07 22:55:00|205285.6|205135.6|205281.2|205131.2|205337.5|205140.8|205241|205060.5|251
1657234800000|2022-07-07 23:00:00|205277.9|205127.9|205289.6|205139.6|205334.7|205184.7|205237.5|205087.5|352
1657235100000|2022-07-07 23:05:00|205289.7|205139.7|205291.3|205141.3|205313.4|205163.4|205276.5|205126.5|314
1657235400000|2022-07-07 23:10:00|205291.8|205141.8|205277.2|205127.2|205295.6|205145.6|205253.9|205103.9|248
1657235700000|2022-07-07 23:15:00|205277.5|205127.5|205279.6|205129.6|205303.7|205153.7|205263.3|205113.3|185
1657236000000|2022-07-07 23:20:00|205279.5|205129.5|205172.7|205022.7|205287|205137|205149.1|204999.1|398
1657236300000|2022-07-07 23:25:00|205173.2|205023.2|205110.4|204960.4|205181.3|205031.3|205088.9|204938.9|386
1657236600000|2022-07-07 23:30:00|205113.2|204963.2|205130.4|204980.4|205197.4|205047.4|205092.1|204942.1|428
1657236900000|2022-07-07 23:35:00|205129.9|204979.9|205095.6|204945.6|205132.1|204982.1|205060.5|204910.5|445
1657237200000|2022-07-07 23:40:00|205095.4|204945.4|205044.9|204894.9|205096.7|204946.7|205025.9|204875.9|397
1657237500000|2022-07-07 23:45:00|205044.3|204894.3|205060|204910|205124.7|204974.7|205029.9|204879.9|343
1657237800000|2022-07-07 23:50:00|205059.7|204909.7|205058.3|204908.3|205093.6|204943.6|205053.5|204903.5|273
1657238100000|2022-07-07 23:55:00|205062.5|204912.5|205039.4|204889.4|205062.5|204912.5|205017.2|204867.2|358
1657238400000|2022-07-08 00:00:00|205025.6|204875.6|205058.8|204908.8|205085.4|204935.4|204981.2|204831.2|577
1657238700000|2022-07-08 00:05:00|205060.8|204910.8|205123.9|204973.9|205165.8|205015.8|205036.7|204886.7|491
1657239000000|2022-07-08 00:10:00|205122.6|204972.6|205119.9|204969.9|205165.1|205015.1|205107.8|204957.8|442
1657239300000|2022-07-08 00:15:00|205122.5|204972.5|205009.6|204859.6|205150.8|205000.8|204990.4|204840.4|481
1657239600000|2022-07-08 00:20:00|205001.8|204851.8|205018.4|204868.4|205079.8|204929.8|204998.6|204848.6|498
1657239900000|2022-07-08 00:25:00|205017.4|204867.4|205037.9|204887.9|205052.2|204902.2|204985.4|204835.4|396
1657240200000|2022-07-08 00:30:00|205035.4|204885.4|205112.5|204962.5|205115.6|204965.6|205035.4|204885.4|415
1657240500000|2022-07-08 00:35:00|205111.8|204961.8|205041.3|204891.3|205112.2|204962.2|205025.8|204875.8|500
1657240800000|2022-07-08 00:40:00|205041.5|204891.5|205002.7|204852.7|205045.6|204895.6|204981.3|204831.3|517
1657241100000|2022-07-08 00:45:00|205000.7|204850.7|205027.3|204877.3|205034.1|204884.1|204976.6|204826.6|529
1657241400000|2022-07-08 00:50:00|205029.5|204879.5|204936.3|204786.3|205030.4|204880.4|204909.4|204759.4|556
1657241700000|2022-07-08 00:55:00|204939.3|204789.3|204900.1|204750.1|204964.4|204814.4|204890.8|204740.8|335
1657242000000|2022-07-08 01:00:00|204897.4|204747.4|204991.6|204841.6|205017.9|204867.9|204897.4|204747.4|573
1657242300000|2022-07-08 01:05:00|204990.4|204840.4|204963.3|204813.3|205023.8|204873.8|204944.9|204794.9|473
1657242600000|2022-07-08 01:10:00|204963.5|204813.5|204918.6|204768.6|205017.1|204867.1|204903.2|204753.2|462
1657242900000|2022-07-08 01:15:00|204918.8|204768.8|204963.7|204813.7|204974|204824|204905.1|204755.1|506
1657243200000|2022-07-08 01:20:00|204963|204813|204994|204844|205005.4|204855.4|204914.6|204764.6|441
1657243500000|2022-07-08 01:25:00|204992.9|204842.9|204964.8|204814.8|204996.3|204846.3|204938.3|204788.3|426
1657243800000|2022-07-08 01:30:00|204966.2|204816.2|205028.9|204878.9|205046.3|204896.3|204937.7|204787.7|547
1657244100000|2022-07-08 01:35:00|205030.8|204880.8|204994.5|204844.5|205036.2|204886.2|204959.8|204809.8|571
1657244400000|2022-07-08 01:40:00|204996.3|204846.3|204937.3|204787.3|204998.2|204848.2|204907.2|204757.2|555
1657244700000|2022-07-08 01:45:00|204918.6|204768.6|204959|204809|204968.1|204818.1|204909.8|204759.8|509
1657245000000|2022-07-08 01:50:00|204958.9|204808.9|204972.1|204822.1|205049.1|204899.1|204932.7|204782.7|599
1657245300000|2022-07-08 01:55:00|204970.4|204820.4|204949.2|204799.2|205006.5|204856.5|204945.6|204795.6|511
1657245600000|2022-07-08 02:00:00|204945.8|204795.8|204928.8|204778.8|204953.1|204803.1|204899.7|204749.7|410
1657245900000|2022-07-08 02:05:00|204930.2|204780.2|204939.2|204789.2|204962|204812|204907.2|204757.2|460
1657246200000|2022-07-08 02:10:00|204944.3|204794.3|204948.7|204798.7|204971.8|204821.8|204919|204769|417
1657246500000|2022-07-08 02:15:00|204948.8|204798.8|204904.8|204754.8|204964|204814|204889.7|204739.7|333
1657246800000|2022-07-08 02:20:00|204910|204760|204921.4|204771.4|204942|204792|204894.9|204744.9|352
1657247100000|2022-07-08 02:25:00|204922|204772|204924.6|204774.6|204966.7|204816.7|204893.5|204743.5|420
1657247400000|2022-07-08 02:30:00|204925.8|204775.8|205019.5|204869.5|205031.9|204881.9|204907.2|204757.2|517
1657247700000|2022-07-08 02:35:00|205018.8|204868.8|204977|204827|205029.5|204879.5|204969.8|204819.8|561
1657248000000|2022-07-08 02:40:00|204981.4|204831.4|205006.3|204856.3|205015|204865|204977.6|204827.6|531
1657248300000|2022-07-08 02:45:00|205003.8|204853.8|205117.8|204967.8|205212|205062|204992.9|204842.9|665
1657248600000|2022-07-08 02:50:00|205120.2|204970.2|205063|204913|205132.4|204982.4|205030.1|204880.1|636
1657248900000|2022-07-08 02:55:00|205063.3|204913.3|205292|205142|205305.4|205155.4|205060|204910|652
1657249200000|2022-07-08 03:00:00|205302.3|205152.3|205396.2|205246.2|205452.4|205302.4|205295.3|205145|729
1657249500000|2022-07-08 03:05:00|205388.6|205238.6|205436.6|205286.6|205524.8|205374.8|205388.5|205238.5|677
1657249800000|2022-07-08 03:10:00|205437|205287|205361.5|205211.5|205454.2|205304.2|205312.1|205162.1|608
1657250100000|2022-07-08 03:15:00|205351|205201|205365.5|205215.5|205388.6|205238.6|205280.4|205130.4|551
1657250400000|2022-07-08 03:20:00|205365|205215|205317.5|205167.5|205365.8|205215.8|205275.6|205125.6|604
1657250700000|2022-07-08 03:25:00|205316.5|205166.5|205349.1|205199.1|205358.5|205208.5|205260|205110|665
1657251000000|2022-07-08 03:30:00|205349.7|205199.7|205209|205059|205349.7|205199.7|205188.9|205038.9|617
1657251300000|2022-07-08 03:35:00|205176.5|205026.5|205206.4|205056.4|205248.6|205098.6|205135.9|204985.9|531
1657251600000|2022-07-08 03:40:00|205229.5|205079.5|205274|205124|205325.3|205175.3|205172.7|205022.7|451
1657251900000|2022-07-08 03:45:00|205299|205149|205272.9|205122.9|205339|205189|205257.8|205107.8|509
1657252200000|2022-07-08 03:50:00|205305.5|205155.5|205304.2|205154.2|205357.9|205207.9|205271.9|205121.9|485
1657252500000|2022-07-08 03:55:00|205306.5|205156.5|205317.1|205167.1|205364|205214|205290|205140|511
1657252800000|2022-07-08 04:00:00|205315.4|205165.4|205264.2|205114.2|205337|205187|205225.8|205075.8|427
1657253100000|2022-07-08 04:05:00|205265|205115|205383.2|205233.2|205406.3|205256.3|205234.5|205084.5|629
1657253400000|2022-07-08 04:10:00|205378.6|205228.6|205389.2|205239.2|205405.1|205255.1|205362.9|205212.9|554
1657253700000|2022-07-08 04:15:00|205390.6|205240.6|205402.2|205252.2|205420.8|205270.8|205305.8|205155.8|459
1657254000000|2022-07-08 04:20:00|205406.1|205256.1|205416|205266|205436.7|205286.7|205375.4|205225.4|407
1657254300000|2022-07-08 04:25:00|205420.7|205270.7|205425.9|205275.9|205470.5|205320.5|205397.5|205247.5|454
1657254600000|2022-07-08 04:30:00|205426.8|205276.8|205417.3|205267.3|205440.7|205290.7|205400.2|205250.2|265
1657254900000|2022-07-08 04:35:00|205419|205269|205287.9|205137.9|205426|205276|205280.7|205130.7|316
1657255200000|2022-07-08 04:40:00|205286.7|205136.7|205290|205140|205301|205151|205270.4|205120.4|269
1657255500000|2022-07-08 04:45:00|205289.7|205139.7|205259.1|205109.1|205294.5|205144.5|205238.7|205088.7|295
1657255800000|2022-07-08 04:50:00|205259.4|205109.4|205258.7|205108.7|205287.5|205137.5|205245.6|205095.6|376
1657256100000|2022-07-08 04:55:00|205258.4|205108.4|205203.3|205053.3|205284.2|205134.2|205179.3|205029.3|506
1657256400000|2022-07-08 05:00:00|205206|205056|205269.6|205119.6|205276.1|205126.1|205193.6|205043.6|505
1657256700000|2022-07-08 05:05:00|205269.2|205119.2|205320.6|205170.6|205377.1|205227.1|205253.4|205103.4|467
1657257000000|2022-07-08 05:10:00|205319.9|205169.9|205338.5|205188.5|205347.4|205197.4|205296|205146|363
1657257300000|2022-07-08 05:15:00|205344.5|205194.5|205297.6|205147.6|205344.5|205194.5|205270.3|205120.3|455
1657257600000|2022-07-08 05:20:00|205302|205152|205344.3|205194.3|205355.2|205205.2|205301.8|205151.8|429
1657257900000|2022-07-08 05:25:00|205344.6|205194.6|205293.9|205143.9|205346.5|205196.5|205283.8|205133.8|460
1657258200000|2022-07-08 05:30:00|205295|205145|205297.5|205147.5|205346.1|205196.1|205291.5|205141.5|349
1657258500000|2022-07-08 05:35:00|205296|205146|205224.7|205074.7|205316.4|205166.4|205216.1|205066.1|444
1657258800000|2022-07-08 05:40:00|205226.2|205076.2|205311|205161|205316.9|205166.9|205222.2|205072.2|451
1657259100000|2022-07-08 05:45:00|205309.6|205159.6|205225.2|205075.2|205309.6|205159.6|205222.6|205072.6|491
1657259400000|2022-07-08 05:50:00|205223.8|205073.8|205309.7|205159.7|205326.3|205176.3|205208.7|205058.7|519
1657259700000|2022-07-08 05:55:00|205308.5|205158.5|205274.4|205124.4|205313.7|205163.7|205246.2|205096.2|588
1657260000000|2022-07-08 06:00:00|205269.6|205119.6|205362.3|205212.3|205474.6|205324.6|205269.6|205119.6|756
1657260300000|2022-07-08 06:05:00|205370|205220|205304|205154|205370|205220|205266.7|205116.7|719
1657260600000|2022-07-08 06:10:00|205306.5|205156.5|205355.2|205205.2|205365.2|205215.2|205251.6|205101.6|648
1657260900000|2022-07-08 06:15:00|205356.3|205206.3|205350|205200|205385.2|205235.2|205318|205168|564
1657261200000|2022-07-08 06:20:00|205351.3|205201.3|205340|205190|205371|205221|205321.8|205171.8|568
1657261500000|2022-07-08 06:25:00|205340.4|205190.4|205287|205137|205340.4|205190.4|205245.4|205095.4|574
1657261800000|2022-07-08 06:30:00|205285.7|205135.7|205352.4|205202.4|205364.8|205214.8|205254.5|205104.5|626
1657262100000|2022-07-08 06:35:00|205352.8|205202.8|205390.9|205240.9|205415.1|205265.1|205351|205201|654
1657262400000|2022-07-08 06:40:00|205388.7|205238.7|205374.9|205224.9|205398.5|205248.5|205365.5|205215.5|598
1657262700000|2022-07-08 06:45:00|205375.8|205225.8|205397.9|205247.9|205404.1|205254.1|205359.8|205209.8|525
1657263000000|2022-07-08 06:50:00|205401|205251|205450.2|205300.2|205485.3|205335.3|205392.8|205242.8|558
1657263300000|2022-07-08 06:55:00|205449.8|205299.8|205341.1|205191.1|205449.8|205299.8|205336.9|205186.9|671
1657263600000|2022-07-08 07:00:00|205344.2|205194.2|205393.8|205243.8|205442.9|205292.9|205334.4|205184.4|877
1657263900000|2022-07-08 07:05:00|205392.3|205242.3|205457.1|205307.1|205520.3|205370.3|205389.9|205239.9|789
1657264200000|2022-07-08 07:10:00|205456.9|205306.9|205514.5|205364.5|205567.7|205417.7|205427|205277|814
1657264500000|2022-07-08 07:15:00|205514.1|205364.1|205591.8|205441.8|205592|205442|205476.3|205326.3|885
1657264800000|2022-07-08 07:20:00|205589.2|205439.2|205584.4|205434.4|205652.6|205502.6|205474.2|205324.2|917
1657265100000|2022-07-08 07:25:00|205584.7|205434.7|205707.4|205557.4|205780.5|205630.5|205566|205416|878
1657265400000|2022-07-08 07:30:00|205706.8|205556.8|205679.7|205529.7|205708.5|205558.5|205585.3|205435.3|845
1657265700000|2022-07-08 07:35:00|205679.5|205529.5|205856.6|205706.6|205873.2|205723.2|205675.8|205525.8|833
1657266000000|2022-07-08 07:40:00|205865.5|205715.5|205933.1|205783.1|205961.5|205811.5|205826.1|205676.1|860
1657266300000|2022-07-08 07:45:00|205931.6|205781.6|205888.5|205738.5|205957.6|205807.6|205874|205724|921
1657266600000|2022-07-08 07:50:00|205889.1|205739.1|205692.7|205542.7|205894.8|205744.8|205692.7|205542.7|814
1657266900000|2022-07-08 07:55:00|205658.9|205508.9|205553.1|205403.1|205675.4|205525.4|205518.8|205368.8|872
1657267200000|2022-07-08 08:00:00|205554.5|205404.5|205542.8|205392.8|205674.5|205524.5|205541.9|205391.9|759
1657267500000|2022-07-08 08:05:00|205544.6|205394.6|205500.7|205350.7|205554.7|205404.7|205442.1|205292.1|748
1657267800000|2022-07-08 08:10:00|205482.5|205332.5|205592.6|205442.6|205617|205467|205458.5|205308.5|721
1657268100000|2022-07-08 08:15:00|205593.1|205443.1|205663.8|205513.8|205682.9|205532.9|205568.8|205418.8|762
1657268400000|2022-07-08 08:20:00|205663.7|205513.7|205756.7|205606.7|205763.7|205613.7|205660.8|205510.8|720
1657268700000|2022-07-08 08:25:00|205757.9|205607.9|205716.4|205566.4|205768.1|205618.1|205668|205518|666
1657269000000|2022-07-08 08:30:00|205716.3|205566.3|205667.7|205517.7|205730.1|205580.1|205655.7|205505.7|627
1657269300000|2022-07-08 08:35:00|205668|205518|205716.6|205566.6|205763.5|205613.5|205659.6|205509.6|654
1657269600000|2022-07-08 08:40:00|205710.2|205560.2|205620.3|205470.3|205720.9|205570.9|205619.8|205469.8|623
1657269900000|2022-07-08 08:45:00|205621.8|205471.8|205698.5|205548.5|205710.3|205560.3|205567.6|205417.6|655
1657270200000|2022-07-08 08:50:00|205697.6|205547.6|205664.2|205514.2|205717.3|205567.3|205658.7|205508.7|576
1657270500000|2022-07-08 08:55:00|205663.1|205513.1|205686.7|205536.7|205711.6|205561.6|205659.9|205509.9|686
1657270800000|2022-07-08 09:00:00|205687.7|205537.7|205745.5|205595.5|205876.5|205726.5|205670.6|205520.6|658
1657271100000|2022-07-08 09:05:00|205747.9|205597.9|205782.9|205632.9|205825.4|205675.4|205719.9|205569.9|661
1657271400000|2022-07-08 09:10:00|205784.4|205634.4|205709.8|205559.8|205798.8|205648.8|205666|205516|559
1657271700000|2022-07-08 09:15:00|205712.7|205562.7|205677.4|205527.4|205723.9|205573.9|205614|205464|645
1657272000000|2022-07-08 09:20:00|205680.7|205530.7|205714.1|205564.1|205733.3|205583.3|205631.4|205481.4|679
1657272300000|2022-07-08 09:25:00|205714.2|205564.2|205607.7|205457.7|205732.5|205582.5|205607.1|205457.1|722
1657272600000|2022-07-08 09:30:00|205607.9|205457.9|205597.5|205447.5|205622.7|205472.7|205512|205362|622
1657272900000|2022-07-08 09:35:00|205598.1|205448.1|205492.9|205342.9|205603.8|205453.8|205488.1|205338.1|605
1657273200000|2022-07-08 09:40:00|205493.3|205343.3|205400|205250|205493.4|205343.4|205383|205233|542
1657273500000|2022-07-08 09:45:00|205401|205251|205481.9|205331.9|205502.4|205352.4|205383.1|205233.1|640
1657273800000|2022-07-08 09:50:00|205487.5|205337.5|205499.5|205349.5|205557|205407|205478.4|205328.4|652
1657274100000|2022-07-08 09:55:00|205500.1|205350.1|205521.9|205371.9|205553.2|205403.2|205488.2|205338.2|721
1657274400000|2022-07-08 10:00:00|205521.3|205371.3|205479.1|205329.1|205557.5|205407.5|205459.6|205309.6|644
1657274700000|2022-07-08 10:05:00|205479.7|205329.7|205436.1|205286.1|205484.9|205336.1|205386.1|205237.7|647
1657275000000|2022-07-08 10:10:00|205436.3|205286.3|205390.7|205240.7|205455.4|205305.4|205376.2|205226.2|625
1657275300000|2022-07-08 10:15:00|205390.6|205240.6|205301.4|205151.4|205398.8|205248.8|205300.3|205150.3|651
1657275600000|2022-07-08 10:20:00|205304.2|205154.2|205171.4|205021.4|205348.2|205198.2|205164.5|205014.5|728
1657275900000|2022-07-08 10:25:00|205171.1|205021.1|205081.4|204931.4|205184.4|205034.4|204996.7|204846.7|778
1657276200000|2022-07-08 10:30:00|205080|204930|205136.7|204986.7|205164.7|205014.7|205065.7|204915.7|706
1657276500000|2022-07-08 10:35:00|205139.5|204989.5|205086.4|204936.4|205169.9|205019.9|205037.6|204887.6|659
1657276800000|2022-07-08 10:40:00|205085.3|204935.3|205094.9|204944.9|205135.5|204985.5|205058.8|204908.8|671
1657277100000|2022-07-08 10:45:00|205095.9|204945.9|205177|205027|205192.3|205042.3|205094.7|204944.7|623
1657277400000|2022-07-08 10:50:00|205173.7|205023.7|205258.3|205108.3|205267.2|205117.2|205154.2|205004.2|611
1657277700000|2022-07-08 10:55:00|205260.8|205110.8|205319|205169|205442.5|205292.5|205254|205104|722
1657278000000|2022-07-08 11:00:00|205317.7|205167.7|205344.7|205194.7|205348.5|205198.5|205264.4|205114.4|737
1657278300000|2022-07-08 11:05:00|205343.1|205193.1|205378.9|205228.9|205439.1|205289.1|205319.8|205169.8|754
1657278600000|2022-07-08 11:10:00|205378.2|205228.2|205399.6|205249.6|205403.4|205253.4|205302.4|205152.4|641
1657278900000|2022-07-08 11:15:00|205399.9|205249.9|205403.1|205253.1|205443.6|205293.6|205354.8|205204.8|642
1657279200000|2022-07-08 11:20:00|205402.8|205252.8|205445.7|205295.7|205494.9|205344.9|205400.7|205250.7|651
1657279500000|2022-07-08 11:25:00|205446.4|205296.4|205448.7|205298.7|205500.1|205350.1|205425|205275|626
1657279800000|2022-07-08 11:30:00|205448.6|205298.6|205384.4|205234.4|205448.6|205298.6|205343.2|205193.2|714
1657280100000|2022-07-08 11:35:00|205384.9|205234.9|205486.9|205336.9|205509.2|205359.2|205384.9|205234.9|705
1657280400000|2022-07-08 11:40:00|205486.6|205336.6|205452.8|205302.8|205520.6|205370.6|205416.7|205296.3|625
1657280700000|2022-07-08 11:45:00|205453|205303|205388.9|205238.9|205493.1|205368|205351|205237.7|618
1657281000000|2022-07-08 11:50:00|205390.1|205240.1|205464.8|205314.8|205489.1|205360.6|205390.1|205240.1|733
1657281300000|2022-07-08 11:55:00|205464.5|205314.5|205528.3|205378.3|205568.2|205418.2|205437|205287|746
1657281600000|2022-07-08 12:00:00|205527.1|205377.1|205345.7|205195.7|205529.2|205388.4|205322.8|205194.1|822
1657281900000|2022-07-08 12:05:00|205346|205196|205290.9|205140.9|205352.4|205235|205243.1|205093.1|797
1657282200000|2022-07-08 12:10:00|205292.8|205142.8|205207.5|205057.5|205393.8|205243.8|205151.1|205027.5|880
1657282500000|2022-07-08 12:15:00|205205.9|205055.9|205042.3|204892.3|205211.2|205089.7|204996.2|204846.2|780
1657282800000|2022-07-08 12:20:00|205052.4|204902.4|205019.3|204869.3|205123.3|204973.3|205001.5|204851.5|840
1657283100000|2022-07-08 12:25:00|205015.4|204865.4|204976.4|204826.4|205031.4|204911.8|204879.4|204729.4|815
1657283400000|2022-07-08 12:30:00|204980.8|204830.8|205388.5|205238.5|205647.2|205497.2|204980.8|204830.8|1126
1657283700000|2022-07-08 12:35:00|205387.5|205237.5|205051.7|204901.7|205388.1|205238.1|204977.8|204827.8|1120
1657284000000|2022-07-08 12:40:00|205054.3|204904.3|205203.6|205053.6|205395.3|205297.4|205039.9|204889.9|1067
1657284300000|2022-07-08 12:45:00|205206|205056|205514.2|205364.2|205514.2|205383.3|205138.2|204988.2|1019
1657284600000|2022-07-08 12:50:00|205519.4|205369.4|205298|205148|205554.4|205423.2|205231.7|205121.4|1030
1657284900000|2022-07-08 12:55:00|205296.8|205146.8|205102.5|204952.5|205296.8|205146.8|204939.6|204789.6|1027
1657285200000|2022-07-08 13:00:00|205101.4|204951.4|204737.3|204587.3|205155.8|205005.8|204700.2|204550.2|1054
1657285500000|2022-07-08 13:05:00|204735.8|204585.8|204648|204498|204769.7|204658.7|204589.2|204484.7|1028
1657285800000|2022-07-08 13:10:00|204657.8|204507.8|204589.7|204439.7|204771.3|204652.7|204577.8|204437.2|934
1657286100000|2022-07-08 13:15:00|204590.9|204440.9|204263.6|204113.6|204590.9|204472.5|204137.8|203987.8|1059
1657286400000|2022-07-08 13:20:00|204264.1|204114.1|204021.3|203871.3|204274|204124|203883.3|203733.3|986
1657286700000|2022-07-08 13:25:00|204016.7|203866.7|204075.5|203925.5|204162.9|204034.4|203956.5|203806.5|1012
1657287000000|2022-07-08 13:30:00|204065.5|203915.5|204183.2|204033.2|204244.9|204094.9|203992.2|203842.2|1129
1657287300000|2022-07-08 13:35:00|204184.6|204034.6|204135.9|203985.9|204259.1|204109.1|203952.7|203802.7|1129
1657287600000|2022-07-08 13:40:00|204140.4|203990.4|204084.6|203934.6|204145.7|203995.7|203937.1|203811.6|1018
1657287900000|2022-07-08 13:45:00|204090.4|203940.4|204395.2|204245.2|204422.1|204272.1|204043.8|203928.9|1047
1657288200000|2022-07-08 13:50:00|204394.4|204244.4|204469.1|204319.1|204630.2|204480.2|204330.7|204180.7|1113
1657288500000|2022-07-08 13:55:00|204500|204350|204347.4|204197.4|204583.6|204433.6|204250.4|204138.7|1043
1657288800000|2022-07-08 14:00:00|204330|204180|204379.5|204229.5|204505.4|204355.4|204307.9|204157.9|1077
1657289100000|2022-07-08 14:05:00|204382|204232|204405.2|204255.2|204504.6|204354.6|204354.4|204204.4|1023
1657289400000|2022-07-08 14:10:00|204406.3|204256.3|204117.7|204067.7|204450.4|204333.3|204117.7|204016.7|983
1657289700000|2022-07-08 14:15:00|204117.4|204067.4|204256.2|204106.2|204381.8|204231.8|204117.1|203989|984
1657290000000|2022-07-08 14:20:00|204254.4|204104.4|204344.5|204194.5|204359.2|204260.5|204211|204095.7|930
1657290300000|2022-07-08 14:25:00|204347.4|204197.4|204347|204197|204397.9|204247.9|204239|204089|958
1657290600000|2022-07-08 14:30:00|204351.8|204201.8|204107.1|203957.1|204375.9|204225.9|204022|203937.8|919
1657290900000|2022-07-08 14:35:00|204106.7|203956.7|203931.4|203781.4|204231.8|204081.8|203912.3|203762.3|980
1657291200000|2022-07-08 14:40:00|203927.3|203777.3|203878.5|203728.5|204055.6|203945.6|203829.2|203679.2|968
1657291500000|2022-07-08 14:45:00|203871.3|203721.3|204003.3|203853.3|204007.8|203857.8|203721.9|203571.9|1036
1657291800000|2022-07-08 14:50:00|204000|203850|204105.7|203955.7|204131.9|203981.9|203939.5|203789.5|1046
1657292100000|2022-07-08 14:55:00|204108.1|203958.1|204173.8|204023.8|204208.2|204108.1|204033.1|203883.1|1046
1657292400000|2022-07-08 15:00:00|204175.3|204025.3|204034.4|203884.4|204213.5|204063.5|203983.5|203833.5|1031
1657292700000|2022-07-08 15:05:00|204030.7|203880.7|204387|204237|204589.2|204439.2|204016.8|203866.8|1011
1657293000000|2022-07-08 15:10:00|204386.4|204236.4|204365|204215|204544|204410.8|204339.5|204189.5|855
1657293300000|2022-07-08 15:15:00|204365.2|204215.2|204555.9|204405.9|204560.8|204410.8|204365.2|204215.2|878
1657293600000|2022-07-08 15:20:00|204555.5|204405.5|204433.6|204283.6|204645.1|204495.1|204353.6|204203.6|923
1657293900000|2022-07-08 15:25:00|204436|204286|204375.7|204225.7|204448.6|204298.6|204302.1|204152.1|906
1657294200000|2022-07-08 15:30:00|204375.4|204225.4|204447.7|204297.7|204454.3|204304.3|204327.2|204177.2|943
1657294500000|2022-07-08 15:35:00|204445.9|204295.9|204397.8|204247.8|204487.1|204337.1|204384|204234|767
1657294800000|2022-07-08 15:40:00|204398.5|204248.5|204482.4|204332.4|204652.9|204519.9|204397.6|204247.6|909
1657295100000|2022-07-08 15:45:00|204479.4|204329.4|204709.3|204559.3|204721.2|204571.2|204447.1|204297.1|949
1657295400000|2022-07-08 15:50:00|204708.9|204558.9|204583|204433|204753.7|204603.7|204574.3|204424.3|898
1657295700000|2022-07-08 15:55:00|204584.5|204434.5|204524.1|204374.1|204600.4|204450.4|204504|204354|862
1657296000000|2022-07-08 16:00:00|204513|204363|204677.7|204527.7|204714.5|204564.5|204506.9|204356.9|697
1657296300000|2022-07-08 16:05:00|204672.8|204522.8|204651.8|204501.8|204710.3|204560.3|204622.4|204472.4|706
1657296600000|2022-07-08 16:10:00|204657.9|204507.9|204643.6|204493.6|204672.1|204546.1|204594.3|204444.3|757
1657296900000|2022-07-08 16:15:00|204642.8|204492.8|204697.6|204547.6|204714.3|204567.9|204594.1|204444.1|643
1657297200000|2022-07-08 16:20:00|204696.6|204546.6|204822.4|204672.4|204882.3|204736.7|204696.6|204546.6|736
1657297500000|2022-07-08 16:25:00|204822.3|204672.3|204711.3|204561.3|204864.8|204714.8|204668.7|204518.7|835
1657297800000|2022-07-08 16:30:00|204709.6|204559.6|204778.9|204628.9|204783.6|204633.6|204527.1|204426.4|820
1657298100000|2022-07-08 16:35:00|204778.6|204628.6|204843.4|204693.4|204887.5|204737.5|204757.9|204607.9|716
1657298400000|2022-07-08 16:40:00|204852.4|204702.4|204801|204651|204860.9|204760.3|204733.3|204615.6|831
1657298700000|2022-07-08 16:45:00|204801.1|204651.1|204749.8|204599.8|204836.9|204728.2|204691.1|204588.1|755
1657299000000|2022-07-08 16:50:00|204748.5|204598.5|204733.2|204583.2|204794|204683|204619.3|204515.5|722
1657299300000|2022-07-08 16:55:00|204731.8|204581.8|204712.4|204562.4|204733.8|204603.9|204649.7|204536.9|773
1657299600000|2022-07-08 17:00:00|204713.9|204563.9|204682.8|204532.8|204743.6|204619|204668|204531.3|707
1657299900000|2022-07-08 17:05:00|204683.7|204533.7|204552.2|204402.2|204683.7|204533.7|204537|204387|698
1657300200000|2022-07-08 17:10:00|204552.4|204402.4|204547|204397|204557|204438.5|204451.5|204339.9|641
1657300500000|2022-07-08 17:15:00|204547.4|204397.4|204654.3|204504.3|204715|204586.1|204535.5|204385.5|568
1657300800000|2022-07-08 17:20:00|204654.1|204504.1|204668.2|204518.2|204685.7|204575.8|204579.6|204473.6|574
1657301100000|2022-07-08 17:25:00|204667.7|204517.7|204644.3|204494.3|204685|204558.6|204577.6|204464.8|660
1657301400000|2022-07-08 17:30:00|204643.5|204493.5|204674.1|204524.1|204707.1|204596.5|204588.9|204473.4|640
1657301700000|2022-07-08 17:35:00|204674.7|204524.7|204738.4|204588.4|204786.6|204640.1|204607.5|204505.1|668
1657302000000|2022-07-08 17:40:00|204746.9|204596.9|204707.3|204557.3|204754.5|204604.5|204633.6|204513.8|538
1657302300000|2022-07-08 17:45:00|204706.3|204556.3|204645.8|204495.8|204757.4|204607.4|204597.2|204479.5|636
1657302600000|2022-07-08 17:50:00|204647.1|204497.1|204608|204458|204668.9|204559.7|204600.9|204450.9|626
1657302900000|2022-07-08 17:55:00|204612.1|204462.1|204615|204465|204640.4|204490.4|204600.7|204450.7|744
1657303200000|2022-07-08 18:00:00|204616.7|204466.7|204561.3|204411.3|204636.5|204529.5|204533.7|204383.7|705
1657303500000|2022-07-08 18:05:00|204555.5|204405.5|204469|204319|204598.6|204483|204415.4|204317.6|564
1657303800000|2022-07-08 18:10:00|204461.4|204311.4|204387.7|204237.7|204506.3|204363|204338.7|204188.7|676
1657304100000|2022-07-08 18:15:00|204387.1|204237.1|204356.7|204206.7|204391.3|204265.1|204298.5|204190.3|518
1657304400000|2022-07-08 18:20:00|204356.8|204206.8|204440.4|204290.4|204454|204346.7|204318.8|204197|520
1657304700000|2022-07-08 18:25:00|204440.5|204290.5|204437.1|204287.1|204472.6|204322.6|204408.4|204258.4|500
1657305000000|2022-07-08 18:30:00|204435.1|204285.1|204470.8|204320.8|204490.6|204340.6|204435.1|204285.1|516
1657305300000|2022-07-08 18:35:00|204470.9|204320.9|204526.9|204376.9|204528|204378|204385.5|204284.5|499
1657305600000|2022-07-08 18:40:00|204527.4|204377.4|204484.2|204334.2|204537.9|204419.3|204383.8|204267.2|556
1657305900000|2022-07-08 18:45:00|204484.8|204334.8|204525.8|204375.8|204540.8|204422.9|204429.9|204318.2|670
1657306200000|2022-07-08 18:50:00|204525|204375|204531.6|204381.6|204534.9|204409.1|204407.8|204281.9|612
1657306500000|2022-07-08 18:55:00|204530.7|204380.7|204530.8|204380.8|204549.2|204445.2|204434.3|204326|652
1657306800000|2022-07-08 19:00:00|204532.2|204382.2|204505.7|204355.7|204631.9|204481.9|204497.4|204347.4|792
1657307100000|2022-07-08 19:05:00|204504.3|204354.3|204601.3|204451.3|204619.7|204469.7|204493.4|204343.4|651
1657307400000|2022-07-08 19:10:00|204601.1|204451.1|204612.1|204462.1|204624.7|204474.7|204580.8|204430.8|507
1657307700000|2022-07-08 19:15:00|204610.5|204460.5|204583.4|204433.4|204629.5|204479.5|204562.3|204412.3|606
1657308000000|2022-07-08 19:20:00|204583.7|204433.7|204607.9|204457.9|204608.6|204458.6|204504.1|204354.1|669
1657308300000|2022-07-08 19:25:00|204600.5|204450.5|204657.5|204507.5|204664.8|204514.8|204600.5|204450.5|576
1657308600000|2022-07-08 19:30:00|204651.1|204501.1|204656|204506|204672|204522|204632.6|204482.6|605
1657308900000|2022-07-08 19:35:00|204656.6|204506.6|204692.7|204542.7|204773.5|204623.5|204647.2|204497.2|698
1657309200000|2022-07-08 19:40:00|204691.6|204541.6|204743.8|204593.8|204767.4|204617.4|204669.7|204519.7|609
1657309500000|2022-07-08 19:45:00|204744.1|204594.1|204742.6|204592.6|204761|204662.6|204698.3|204581.8|485
1657309800000|2022-07-08 19:50:00|204753.2|204603.2|204750.3|204600.3|204759.2|204609.2|204722.2|204572.2|469
1657310100000|2022-07-08 19:55:00|204749.3|204599.3|204751.1|204601.1|204761.9|204611.9|204637.4|204487.4|678
1657310400000|2022-07-08 20:00:00|204756.3|204606.3|204495|204345|204775.7|204625.7|204482.6|204332.6|590
1657310700000|2022-07-08 20:05:00|204484.9|204334.9|204575.7|204425.7|204609|204459|204477|204327|337
1657311000000|2022-07-08 20:10:00|204572.1|204422.1|204701.2|204551.2|204701.2|204551.2|204552.4|204402.4|305
1657311300000|2022-07-08 20:15:00|204701.1|204551.1|204709.6|204559.6|204741.1|204591.1|204657.4|204507.4|208
1657311600000|2022-07-08 20:20:00|204712.3|204562.3|204721.3|204571.3|204764|204614|204696.8|204546.8|269
1657311900000|2022-07-08 20:25:00|204721.4|204571.4|204745.6|204595.6|204800.9|204650.9|204720.7|204570.7|239
1657312200000|2022-07-08 20:30:00|204746.4|204596.4|204759.1|204609.1|204806.7|204656.7|204718|204568|348
1657312500000|2022-07-08 20:35:00|204769.4|204619.4|204840.2|204690.2|204911.8|204761.8|204675|204525|561
1657312800000|2022-07-08 20:40:00|204837.2|204687.2|204824|204674|204928|204778|204779.9|204629.9|466
1657313100000|2022-07-08 20:45:00|204824.6|204674.6|204844.5|204694.5|204860.9|204710.9|204756.3|204606.3|356
1657313400000|2022-07-08 20:50:00|204845.8|204695.8|204830.6|204680.6|204968.1|204722.5|204828|204608.4|305
1657313700000|2022-07-08 20:55:00|204830.7|204680.7|204762.6|204612.6|204838|204695|204560.8|204250.8|256
1657483200000|2022-07-10 20:00:00|204680.6|204325.6|204680.6|204325.6|204727.5|204372.5|204501.8|204146.8|5
1657483500000|2022-07-10 20:05:00|204501.8|204146.8|204501.8|204146.8|204727.5|204372.5|204501.8|204146.8|5
1657484100000|2022-07-10 20:15:00|204680.6|204325.6|204501.8|204146.8|204680.6|204325.6|204501.8|204146.8|2
1657484400000|2022-07-10 20:20:00|204680.6|204325.6|204584.5|204229.5|204727.5|204372.5|204584.5|204229.5|3
1657485000000|2022-07-10 20:30:00|204686.7|204331.7|204800.8|204445.8|204800.8|204445.8|204686.7|204331.7|8
1657485300000|2022-07-10 20:35:00|204686.7|204331.7|204686.7|204331.7|204800.8|204445.8|204686.7|204331.7|13
1657485600000|2022-07-10 20:40:00|204800.8|204445.8|204686.7|204331.7|204800.8|204445.8|204686.7|204331.7|9
1657485900000|2022-07-10 20:45:00|204800.8|204445.8|204686.7|204331.7|204805.8|204450.8|204686.7|204331.7|10
1657486500000|2022-07-10 20:55:00|204892.5|204537.5|204686.7|204331.7|204892.5|204537.5|204686.7|204331.7|4
1657486800000|2022-07-10 21:00:00|204666.7|204351.7|204666.7|204351.7|204854.5|204539.5|204666.7|204351.7|9
1657487100000|2022-07-10 21:05:00|204854.5|204539.5|204762.5|204447.5|204878.5|204563.5|204666.7|204351.7|12
1657487400000|2022-07-10 21:10:00|204802.4|204487.4|204780.4|204465.4|204853.5|204538.5|204704.6|204389.6|200
1657487700000|2022-07-10 21:15:00|204759.4|204444.4|204744.6|204429.6|204844.8|204529.8|204714.9|204399.9|115
1657488000000|2022-07-10 21:20:00|204761.7|204446.7|204726|204416|204854|204539|204704.6|204389.6|96
1657488300000|2022-07-10 21:25:00|204773.9|204463.9|204773.9|204463.9|204829.8|204519.8|204702.1|204392.1|83
1657488600000|2022-07-10 21:30:00|204846.7|204536.7|204792.8|204482.8|204846.7|204536.7|204716.9|204406.9|183
1657488900000|2022-07-10 21:35:00|204801.2|204491.2|204798|204488|204838.6|204528.6|204773.5|204463.5|69
1657489200000|2022-07-10 21:40:00|204808.5|204498.5|204795.5|204485.5|204852.1|204542.1|204754.5|204444.5|111
1657489500000|2022-07-10 21:45:00|204793.9|204483.9|204798.6|204488.6|204845.9|204535.9|204774.3|204464.3|85
1657489800000|2022-07-10 21:50:00|204841.4|204531.4|204797.4|204487.4|204841.4|204531.4|204777.7|204467.7|102
1657490100000|2022-07-10 21:55:00|204782|204472|204797.5|204487.5|204835.9|204525.9|204777.6|204467.6|98
1657490400000|2022-07-10 22:00:00|204779.1|204469.1|204903.6|204753.6|205044.7|204818|204779|204469|447
1657490700000|2022-07-10 22:05:00|204904|204754|204900.4|204644|204969.2|204754|204842.3|204618.8|376
1657491000000|2022-07-10 22:10:00|204848.1|204698.1|204933.3|204783.3|205023|204805.4|204847.5|204616.1|328
1657491300000|2022-07-10 22:15:00|204932.1|204782.1|204814.9|204664.9|204935.4|204785.4|204793.9|204643.9|373
1657491600000|2022-07-10 22:20:00|204816.7|204666.7|204872.3|204722.3|204875.6|204725.6|204810.3|204660.3|274
1657491900000|2022-07-10 22:25:00|204870|204720|204914.3|204764.3|204919.4|204769.4|204825.9|204675.9|366
1657492200000|2022-07-10 22:30:00|204914.9|204764.9|204852.4|204702.4|204914.9|204764.9|204813.7|204663.7|388
1657492500000|2022-07-10 22:35:00|204850.9|204700.9|204822|204672|204884|204734|204802.5|204652.5|376
1657492800000|2022-07-10 22:40:00|204823|204673|204833.9|204683.9|204848.8|204698.8|204812.5|204662.5|340
1657493100000|2022-07-10 22:45:00|204834.2|204684.2|204846.6|204696.6|204849|204699|204825.9|204675.9|244
1657493400000|2022-07-10 22:50:00|204846.2|204696.2|204834.6|204684.6|204893|204725.6|204802.4|204633|304
1657493700000|2022-07-10 22:55:00|204833.4|204683.4|204841.2|204691.2|204897.6|204704.6|204811.2|204618|256
1657494000000|2022-07-10 23:00:00|204841|204691|204844.8|204694.8|204878.9|204728.9|204817.9|204667.9|346
1657494300000|2022-07-10 23:05:00|204846.1|204696.1|204786.5|204636.5|204846.1|204696.1|204761.3|204611.3|362
1657494600000|2022-07-10 23:10:00|204772.6|204622.6|204789|204639|204810.8|204660.8|204768.9|204618.9|253
1657494900000|2022-07-10 23:15:00|204787.7|204637.7|204812|204662|204868.2|204718.2|204786.3|204636.3|283
1657495200000|2022-07-10 23:20:00|204815.4|204665.4|204879.6|204729.6|204884.8|204734.8|204800.1|204650.1|306
1657495500000|2022-07-10 23:25:00|204882.4|204732.4|204797.7|204647.7|204882.4|204732.4|204795.5|204645.5|336
1657495800000|2022-07-10 23:30:00|204800.1|204650.1|204756.1|204606.1|204803.5|204653.5|204743.5|204593.5|382
1657496100000|2022-07-10 23:35:00|204756.3|204606.3|204786.8|204636.8|204815.2|204665.2|204756.3|204606.3|373
1657496400000|2022-07-10 23:40:00|204786.6|204636.6|204721.8|204571.8|204793.1|204643.1|204705.4|204555.4|341
1657496700000|2022-07-10 23:45:00|204723.7|204573.7|204629.8|204479.8|204723.7|204573.7|204626.4|204476.4|463
1657497000000|2022-07-10 23:50:00|204630|204480|204707.7|204557.7|204729|204579|204606.6|204456.6|446
1657497300000|2022-07-10 23:55:00|204708.9|204558.9|204759.5|204609.5|204772.4|204622.4|204680.7|204530.7|439
1657497600000|2022-07-11 00:00:00|204759.4|204609.4|204842|204692|204854.2|204704.2|204747|204597|579
1657497900000|2022-07-11 00:05:00|204845|204695|204774.1|204624.1|204852.5|204702.5|204747|204597|452
1657498200000|2022-07-11 00:10:00|204778.6|204628.6|204815.9|204665.9|204830.7|204680.7|204767.2|204617.2|478
1657498500000|2022-07-11 00:15:00|204818.2|204668.2|204840.6|204690.6|204880.9|204730.9|204777.7|204627.7|467
1657498800000|2022-07-11 00:20:00|204840.7|204690.7|204822.3|204672.3|204841.1|204691.1|204785.5|204635.5|393
1657499100000|2022-07-11 00:25:00|204811.2|204661.2|204819.4|204669.4|204830.1|204680.1|204758.2|204608.2|419
1657499400000|2022-07-11 00:30:00|204818.7|204668.7|204811.1|204661.1|204835.4|204685.4|204699.5|204549.5|495
1657499700000|2022-07-11 00:35:00|204837.4|204687.4|204823|204673|204840|204690|204799.8|204649.8|397
1657500000000|2022-07-11 00:40:00|204826.6|204676.6|204802.5|204652.5|204832|204682|204795.2|204645.2|308
1657500300000|2022-07-11 00:45:00|204802.4|204652.4|204798.1|204648.1|204809.7|204659.7|204759|204609|299
1657500600000|2022-07-11 00:50:00|204819.8|204669.8|204797|204647|204825.3|204675.3|204776.6|204626.6|432
1657500900000|2022-07-11 00:55:00|204792.6|204642.6|204818.5|204668.5|204837.7|204687.7|204743.6|204593.6|478
1657501200000|2022-07-11 01:00:00|204818.7|204668.7|204947.3|204797.3|204948.4|204798.4|204799.9|204649.9|505
1657501500000|2022-07-11 01:05:00|204947.4|204797.4|204933|204783|205013.5|204863.5|204894.6|204744.6|576
1657501800000|2022-07-11 01:10:00|204933.2|204783.2|204900.7|204750.7|204974.7|204824.7|204894.2|204744.2|451
1657502100000|2022-07-11 01:15:00|204904|204754|204995.3|204845.3|205041.7|204891.7|204903.8|204753.8|633
1657502400000|2022-07-11 01:20:00|204994.3|204844.3|205044.6|204894.6|205066.3|204916.3|204990.8|204793.6|615
1657502700000|2022-07-11 01:25:00|205044.8|204894.8|205161.7|205011.7|205196|205046|205022.3|204872.3|559
1657503000000|2022-07-11 01:30:00|205160.3|205010.3|205173.9|205023.9|205211.8|205061.8|205117.3|204967.3|619
1657503300000|2022-07-11 01:35:00|205175.2|205025.2|205260.9|205110.9|205307.4|205157.4|205164.5|205014.5|708
1657503600000|2022-07-11 01:40:00|205284.7|205134.7|205325.5|205175.5|205367.5|205217.5|205267.4|205117.4|627
1657503900000|2022-07-11 01:45:00|205361.1|205211.1|205496.5|205346.5|205538|205388|205325|205175|555
1657504200000|2022-07-11 01:50:00|205506.7|205356.7|205564.9|205414.9|205584|205434|205492|205342|497
1657504500000|2022-07-11 01:55:00|205566.2|205416.2|205554.1|205404.1|205576.5|205426.5|205523|205373|554
1657504800000|2022-07-11 02:00:00|205554.8|205404.8|205550.1|205400.1|205567.7|205417.7|205505.2|205355.2|541
1657505100000|2022-07-11 02:05:00|205549.5|205399.5|205509.6|205359.6|205584.5|205434.5|205493.8|205343.8|514
1657505400000|2022-07-11 02:10:00|205510.6|205360.6|205516.1|205366.1|205537.4|205387.4|205496.5|205346.5|501
1657505700000|2022-07-11 02:15:00|205517.5|205367.5|205524.8|205374.8|205572.4|205422.4|205515.8|205365.8|428
1657506000000|2022-07-11 02:20:00|205522.2|205372.2|205448.7|205298.7|205528.8|205378.8|205433|205283|504
1657506300000|2022-07-11 02:25:00|205449.7|205299.7|205416.5|205266.5|205469.1|205319.1|205412.8|205262.8|515
1657506600000|2022-07-11 02:30:00|205420.7|205270.7|205370|205220|205452.9|205302.9|205358.2|205208.2|578
1657506900000|2022-07-11 02:35:00|205371.4|205221.4|205403.9|205253.9|205418.4|205268.4|205369.5|205219.5|552
1657507200000|2022-07-11 02:40:00|205404.7|205254.7|205442.4|205292.4|205480.4|205330.4|205398.4|205248.4|452
1657507500000|2022-07-11 02:45:00|205440.7|205290.7|205482.3|205332.3|205511.2|205361.2|205432.9|205282.9|548
1657507800000|2022-07-11 02:50:00|205482.4|205332.4|205485.9|205335.9|205494.2|205344.2|205464.1|205314.1|464
1657508100000|2022-07-11 02:55:00|205486|205336|205486.2|205336.2|205515.6|205365.6|205459.7|205309.7|448
1657508400000|2022-07-11 03:00:00|205483.4|205333.4|205443.8|205293.8|205490.3|205340.3|205440.3|205290.3|530
1657508700000|2022-07-11 03:05:00|205443.7|205293.7|205390.4|205240.4|205447.2|205297.2|205355.7|205205.7|510
1657509000000|2022-07-11 03:10:00|205389.8|205239.8|205390|205240|205445.1|205295.1|205353|205203|547
1657509300000|2022-07-11 03:15:00|205388.6|205238.6|205422.5|205272.5|205440.4|205290.4|205388.6|205238.6|602
1657509600000|2022-07-11 03:20:00|205424|205274|205389.1|205239.1|205428.7|205278.7|205347.3|205197.3|560
1657509900000|2022-07-11 03:25:00|205390.7|205240.7|205363.9|205213.9|205414.5|205264.5|205359.2|205209.2|420
1657510200000|2022-07-11 03:30:00|205364|205214|205423.2|205273.2|205439.7|205289.7|205363.9|205213.9|438
1657510500000|2022-07-11 03:35:00|205419.9|205269.9|205388.2|205238.2|205436.3|205286.3|205384.5|205234.5|402
1657510800000|2022-07-11 03:40:00|205388.3|205238.3|205468.1|205318.1|205479.9|205329.9|205388.3|205238.3|377
1657511100000|2022-07-11 03:45:00|205464.8|205314.8|205423.5|205273.5|205468.2|205318.2|205419.1|205269.1|353
1657511400000|2022-07-11 03:50:00|205423.6|205273.6|205464.3|205314.3|205470|205320|205415.1|205265.1|403
1657511700000|2022-07-11 03:55:00|205464.2|205314.2|205408.5|205258.5|205476.4|205326.4|205400.2|205250.2|415
1657512000000|2022-07-11 04:00:00|205412.2|205262.2|205400.5|205250.5|205442.3|205292.3|205366.8|205216.8|465
1657512300000|2022-07-11 04:05:00|205410.5|205260.5|205400.7|205250.7|205420.5|205270.5|205381.5|205231.5|392
1657512600000|2022-07-11 04:10:00|205399.6|205249.6|205365.3|205215.3|205408|205258|205352.2|205202.2|434
1657512900000|2022-07-11 04:15:00|205364.1|205214.1|205357.4|205207.4|205384.6|205234.6|205325.6|205175.6|339
1657513200000|2022-07-11 04:20:00|205356.7|205206.7|205405.5|205255.5|205423.5|205273.5|205350|205200|399
1657513500000|2022-07-11 04:25:00|205404.6|205254.6|205422.2|205272.2|205428.8|205278.8|205399.5|205249.5|323
1657513800000|2022-07-11 04:30:00|205419.4|205269.4|205376|205226|205428|205278|205361.4|205211.4|350
1657514100000|2022-07-11 04:35:00|205376.7|205226.7|205353.9|205203.9|205388.7|205238.7|205347.9|205197.9|375
1657514400000|2022-07-11 04:40:00|205354.3|205204.3|205411.5|205261.5|205413.8|205263.8|205332.8|205182.8|379
1657514700000|2022-07-11 04:45:00|205408.5|205258.5|205355.9|205205.9|205408.5|205258.5|205346.8|205196.8|391
1657515000000|2022-07-11 04:50:00|205355.7|205205.7|205384.5|205234.5|205401|205251|205348.2|205198.2|435
1657515300000|2022-07-11 04:55:00|205380|205230|205386.1|205236.1|205403.6|205253.6|205370.5|205220.5|379
1657515600000|2022-07-11 05:00:00|205388.4|205238.4|205397.7|205247.7|205421.5|205271.5|205371.7|205221.7|365
1657515900000|2022-07-11 05:05:00|205397.8|205247.8|205396.9|205246.9|205411.7|205261.7|205372.5|205222.5|443
1657516200000|2022-07-11 05:10:00|205394.5|205244.5|205394.9|205244.9|205413.4|205263.4|205383|205233|341
1657516500000|2022-07-11 05:15:00|205396.3|205246.3|205414.2|205264.2|205428.8|205278.8|205386.2|205236.2|366
1657516800000|2022-07-11 05:20:00|205414.1|205264.1|205392.4|205242.4|205421.9|205271.9|205369.7|205219.7|361
1657517100000|2022-07-11 05:25:00|205392.9|205242.9|205398.9|205248.9|205430.7|205280.7|205380.6|205230.6|302
1657517400000|2022-07-11 05:30:00|205402.8|205252.8|205419.9|205269.9|205433.6|205283.6|205388.7|205238.7|454
1657517700000|2022-07-11 05:35:00|205419.7|205269.7|205393.2|205243.2|205431.5|205281.5|205384|205234|362
1657518000000|2022-07-11 05:40:00|205394.1|205244.1|205424.2|205274.2|205427.2|205277.2|205383.7|205233.7|403
1657518300000|2022-07-11 05:45:00|205424.9|205274.9|205451.7|205301.7|205488.5|205338.5|205418.4|205268.4|480
1657518600000|2022-07-11 05:50:00|205452.2|205302.2|205532.4|205382.4|205550.5|205400.5|205450.7|205300.7|480
1657518900000|2022-07-11 05:55:00|205531.6|205381.6|205585.8|205435.8|205591.3|205441.3|205484.8|205334.8|561
1657519200000|2022-07-11 06:00:00|205592.3|205442.3|205492|205342|205598.5|205448.5|205485|205335|707
1657519500000|2022-07-11 06:05:00|205487.9|205337.9|205601.4|205451.4|205622.7|205472.7|205484.8|205334.8|598
1657519800000|2022-07-11 06:10:00|205604.1|205454.1|205656.4|205506.4|205685.3|205535.3|205558.5|205408.5|665
1657520100000|2022-07-11 06:15:00|205667.9|205517.9|205553.1|205403.1|205677.3|205527.3|205538.7|205388.7|685
1657520400000|2022-07-11 06:20:00|205553.7|205403.7|205562.6|205412.6|205583.5|205433.5|205549.7|205399.7|463
1657520700000|2022-07-11 06:25:00|205562.4|205412.4|205508|205358|205582.5|205432.5|205497.7|205347.7|537
1657521000000|2022-07-11 06:30:00|205507.3|205357.3|205522.2|205372.2|205527|205377|205473|205323|647
1657521300000|2022-07-11 06:35:00|205521.3|205371.3|205461.3|205311.3|205525.5|205375.5|205432.2|205282.2|584
1657521600000|2022-07-11 06:40:00|205466.2|205316.2|205599.6|205449.6|205599.6|205449.6|205452.8|205302.8|598
1657521900000|2022-07-11 06:45:00|205597.9|205447.9|205874|205724|205875.9|205725.9|205589.4|205439.4|644
1657522200000|2022-07-11 06:50:00|205874.6|205724.6|206024.5|205874.5|206049.2|205899.2|205847.4|205697.4|654
1657522500000|2022-07-11 06:55:00|206029.3|205879.3|205918.3|205768.3|206031.2|205881.2|205864.7|205714.7|612
1657522800000|2022-07-11 07:00:00|205914.2|205764.2|205850.9|205700.9|205956.7|205806.7|205725.6|205575.6|685
1657523100000|2022-07-11 07:05:00|205850.3|205700.3|205524.5|205374.5|205850.3|205700.3|205514.6|205364.6|871
1657523400000|2022-07-11 07:10:00|205524.7|205374.7|205557.7|205407.7|205562.8|205412.8|205395.4|205245.4|736
1657523700000|2022-07-11 07:15:00|205557.5|205407.5|205492.5|205342.5|205588.3|205438.3|205491.5|205341.5|751
1657524000000|2022-07-11 07:20:00|205458.6|205308.6|205676.4|205526.4|205723.3|205573.3|205458.6|205308.6|771
1657524300000|2022-07-11 07:25:00|205676|205526|205761.8|205611.8|205797.4|205647.4|205654.2|205504.2|682
1657524600000|2022-07-11 07:30:00|205760.9|205610.9|205727.5|205577.5|205866.6|205716.6|205721.3|205571.3|660
1657524900000|2022-07-11 07:35:00|205728.7|205578.7|205659.9|205509.9|205734.6|205584.6|205592.6|205442.6|758
1657525200000|2022-07-11 07:40:00|205658.6|205508.6|205669.9|205519.9|205672|205522|205595.9|205445.9|719
1657525500000|2022-07-11 07:45:00|205669.1|205519.1|205740.4|205590.4|205744.3|205594.3|205608.5|205458.5|671
1657525800000|2022-07-11 07:50:00|205739.8|205589.8|205774.4|205624.4|205788.9|205638.9|205722.9|205572.9|685
1657526100000|2022-07-11 07:55:00|205774.1|205624.1|205824.8|205674.8|205830.1|205680.1|205719.9|205569.9|721
1657526400000|2022-07-11 08:00:00|205830.2|205680.2|205789.9|205639.9|205857.9|205707.9|205732.2|205582.2|655
1657526700000|2022-07-11 08:05:00|205786.2|205636.2|205694.5|205544.5|205809|205659|205656.3|205506.3|553
1657527000000|2022-07-11 08:10:00|205694.7|205544.7|205558.9|205408.9|205695.2|205545.2|205508.3|205358.3|649
1657527300000|2022-07-11 08:15:00|205561.9|205411.9|205492.8|205342.8|205575.9|205425.9|205485.5|205335.5|729
1657527600000|2022-07-11 08:20:00|205497|205347|205558|205408|205625.7|205475.7|205492.1|205342.1|706
1657527900000|2022-07-11 08:25:00|205556.5|205406.5|205589.8|205439.8|205634.9|205484.9|205550.7|205400.7|708
1657528200000|2022-07-11 08:30:00|205587|205437|205460.8|205310.8|205601.6|205451.6|205455.2|205305.2|664
1657528500000|2022-07-11 08:35:00|205477.6|205327.6|205409|205259|205486.8|205336.8|205387.5|205237.5|685
1657528800000|2022-07-11 08:40:00|205409.4|205259.4|205460.5|205310.5|205477.1|205327.1|205392|205242|627
1657529100000|2022-07-11 08:45:00|205459.6|205309.6|205474.3|205324.3|205504.2|205354.2|205430.6|205280.6|605
1657529400000|2022-07-11 08:50:00|205472.4|205322.4|205436|205286|205482.1|205332.1|205424.1|205274.1|610
1657529700000|2022-07-11 08:55:00|205436.5|205286.5|205484.7|205334.7|205507.9|205357.9|205426.8|205276.8|537
1657530000000|2022-07-11 09:00:00|205478.5|205328.5|205486.2|205336.2|205595.9|205445.9|205446.2|205296.2|755
1657530300000|2022-07-11 09:05:00|205485.6|205335.6|205315.7|205165.7|205489.7|205339.7|205307.7|205157.7|622
1657530600000|2022-07-11 09:10:00|205315.1|205165.1|205312.1|205162.1|205326.9|205176.9|205249.5|205099.5|613
1657530900000|2022-07-11 09:15:00|205311.1|205161.1|205352.7|205202.7|205354.8|205204.8|205285|205135|621
1657531200000|2022-07-11 09:20:00|205352.6|205202.6|205337|205187|205387.1|205237.1|205329.1|205179.1|498
1657531500000|2022-07-11 09:25:00|205336.4|205186.4|205377.3|205227.3|205392.4|205254.4|205292.3|205142.3|644
1657531800000|2022-07-11 09:30:00|205378|205228|205418.7|205268.7|205471.1|205321.1|205336.3|205186.3|598
1657532100000|2022-07-11 09:35:00|205418.6|205268.6|205328.5|205178.5|205420.8|205270.8|205288.7|205138.7|525
1657532400000|2022-07-11 09:40:00|205329.8|205179.8|205349.3|205199.3|205356.9|205209.1|205231.7|205081.7|696
1657532700000|2022-07-11 09:45:00|205349.2|205199.2|205404.7|205254.7|205414.7|205264.7|205277.4|205127.4|673
1657533000000|2022-07-11 09:50:00|205405.4|205255.4|205342.4|205192.4|205406.7|205256.7|205324.3|205174.3|612
1657533300000|2022-07-11 09:55:00|205342.2|205192.2|205395.9|205245.9|205401.1|205270.2|205320.2|205173.2|580
1657533600000|2022-07-11 10:00:00|205397.9|205247.9|205385.6|205235.6|205421.1|205271.1|205333.2|205183.2|668
1657533900000|2022-07-11 10:05:00|205385.5|205235.5|205387.9|205237.9|205454.7|205304.7|205340.2|205190.2|641
1657534200000|2022-07-11 10:10:00|205389.5|205239.5|205434.4|205284.4|205446.6|205296.6|205321.5|205171.5|601
1657534500000|2022-07-11 10:15:00|205435.7|205285.7|205379.7|205229.7|205440.4|205290.4|205368|205218|607
1657534800000|2022-07-11 10:20:00|205381.2|205231.2|205381.8|205231.8|205397.2|205247.2|205296.7|205183.8|671
1657535100000|2022-07-11 10:25:00|205381.4|205231.4|205422.6|205272.6|205438|205288|205369.2|205219.2|553
1657535400000|2022-07-11 10:30:00|205422.2|205272.2|205471.9|205321.9|205522.1|205407.5|205376|205226|562
1657535700000|2022-07-11 10:35:00|205471.5|205321.5|205492.1|205342.1|205532.5|205432.3|205442.5|205296.4|537
1657536000000|2022-07-11 10:40:00|205492.4|205342.4|205364.6|205214.6|205495.9|205345.9|205343.1|205194.9|592
1657536300000|2022-07-11 10:45:00|205361.7|205211.7|205424.1|205274.1|205425|205288.6|205286|205176.1|553
1657536600000|2022-07-11 10:50:00|205423.5|205273.5|205530.8|205380.8|205540.3|205438.9|205402.3|205265.6|503
1657536900000|2022-07-11 10:55:00|205533.9|205383.9|205572.2|205422.2|205649.4|205513.6|205482.7|205375|696
1657537200000|2022-07-11 11:00:00|205575.5|205425.5|205639.8|205489.8|205653.4|205503.4|205550.8|205400.8|699
1657537500000|2022-07-11 11:05:00|205638.8|205488.8|205600.6|205550.6|205728.6|205578.6|205596.9|205482.3|655
1657537800000|2022-07-11 11:10:00|205602.2|205552.2|205635.1|205485.1|205651.5|205554|205559.7|205432.5|483
1657538100000|2022-07-11 11:15:00|205645.3|205495.3|205618.3|205468.3|205655.1|205510.9|205554.6|205404.6|639
1657538400000|2022-07-11 11:20:00|205618|205468|205721.9|205571.9|205729.4|205610.7|205565.7|205458.4|656
1657538700000|2022-07-11 11:25:00|205722.1|205572.1|205872.7|205722.7|205897.1|205751.3|205671.5|205571.6|709
1657539000000|2022-07-11 11:30:00|205874.2|205724.2|205895|205745|205944|205848.7|205818.4|205716|797
1657539300000|2022-07-11 11:35:00|205895.7|205745.7|205854.7|205804.7|205936.7|205834|205823|205724.1|515
1657539600000|2022-07-11 11:40:00|205854.4|205804.4|206024.3|205974.3|206104.6|206002|205847.7|205752.8|713
1657539900000|2022-07-11 11:45:00|206023.4|205973.4|206151.2|206101.2|206206.1|206132.9|206022.2|205904.8|679
1657540200000|2022-07-11 11:50:00|206158.3|206108.3|206234.2|206084.2|206253.2|206158.8|206143|206046.1|793
1657540500000|2022-07-11 11:55:00|206236.5|206086.5|206139.1|206089.1|206236.5|206106|206059.1|205962.9|711
1657540800000|2022-07-11 12:00:00|206138.8|206088.8|206106.6|205956.6|206196|206103|206000.1|205910.1|860
1657541100000|2022-07-11 12:05:00|206067|206017|206009|205959|206126.3|206019.7|205860|205760.1|887
1657541400000|2022-07-11 12:10:00|206008.4|205958.4|205924.9|205874.9|206116|206040.5|205903|205802.9|740
1657541700000|2022-07-11 12:15:00|205925.6|205875.6|205893.7|205843.7|206006.1|205906.5|205833.1|205744.7|801
1657542000000|2022-07-11 12:20:00|205888.4|205838.4|205819.5|205669.5|205904|205838.4|205750.7|205658|865
1657542300000|2022-07-11 12:25:00|205818.5|205668.5|205932.5|205782.5|205969.1|205871|205704.2|205605.2|846
1657542600000|2022-07-11 12:30:00|205867|205817|205970.8|205820.8|206105.7|206001.1|205787.2|205694.8|911
1657542900000|2022-07-11 12:35:00|205971|205821|206190|206140|206260.8|206158.2|205917.6|205821|953
1657543200000|2022-07-11 12:40:00|206189.8|206139.8|206458.3|206308.3|206506.6|206404.5|206186.1|206113.6|862
1657543500000|2022-07-11 12:45:00|206454.8|206304.8|206572.1|206422.1|206587|206519.2|206303.5|206224.2|906
1657543800000|2022-07-11 12:50:00|206521.7|206471.7|206434.2|206384.2|206573.1|206472.5|206406.5|206314.7|887
1657544100000|2022-07-11 12:55:00|206432.7|206382.7|206401.5|206351.5|206581.7|206481.7|206358.6|206276|998
1657544400000|2022-07-11 13:00:00|206401.1|206351.1|206584.4|206534.4|206636.1|206552.3|206363.8|206272.4|1116
1657544700000|2022-07-11 13:05:00|206594.4|206544.4|206849|206799|206902.4|206813.2|206538.9|206474.6|1121
1657545000000|2022-07-11 13:10:00|206849.4|206799.4|206696.1|206646.1|206883.3|206801.3|206694.8|206615.9|1131
1657545300000|2022-07-11 13:15:00|206696.8|206646.8|206864.8|206814.8|206986.9|206890.1|206636.5|206581.9|1106
1657545600000|2022-07-11 13:20:00|206864.5|206814.5|206857.2|206807.2|206933.1|206883.1|206757.8|206707.8|1097
1657545900000|2022-07-11 13:25:00|206855.3|206805.3|206984|206934|207026.7|206935.1|206836|206786|1083
1657546200000|2022-07-11 13:30:00|206986.4|206936.4|207135|207085|207191.3|207089.3|206934.8|206884.8|1107
1657546500000|2022-07-11 13:35:00|207136.8|207086.8|207375.5|207225.5|207420.7|207321.5|207135|207037.5|1118
1657546800000|2022-07-11 13:40:00|207324.7|207274.7|207515.3|207465.3|207564.7|207466.6|207249.4|207153.5|1021
1657547100000|2022-07-11 13:45:00|207513.6|207463.6|207691.9|207641.9|207796.5|207746.5|207513.6|207432.4|1123
1657547400000|2022-07-11 13:50:00|207692.5|207642.5|207337.8|207287.8|207757.2|207707.2|207275.4|207175.4|1032
1657547700000|2022-07-11 13:55:00|207350|207300|207465.6|207315.6|207465.6|207364.4|207183.1|207085.7|1093
1657548000000|2022-07-11 14:00:00|207463.7|207313.7|207349.5|207299.5|207527.2|207457|207282.4|207186.4|1050
1657548300000|2022-07-11 14:05:00|207351.2|207301.2|207251.6|207201.6|207433.9|207351.4|207179.6|207129.6|1000
1657548600000|2022-07-11 14:10:00|207252.2|207202.2|207238.7|207188.7|207455.1|207352.3|207177.2|207074.4|1046
1657548900000|2022-07-11 14:15:00|207289.6|207139.6|207387|207237|207426.9|207329|207171.6|207060.4|974
1657549200000|2022-07-11 14:20:00|207387.9|207237.9|207467.2|207417.2|207588.2|207484.2|207321.3|207221.6|961
1657549500000|2022-07-11 14:25:00|207466.2|207416.2|207716.7|207566.7|207747.6|207653|207398.3|207300.2|1041
1657549800000|2022-07-11 14:30:00|207671.1|207621.1|207557.8|207407.8|207734.4|207645.9|207403.2|207312.6|1023
1657550100000|2022-07-11 14:35:00|207538.3|207388.3|207387.8|207337.8|207636.8|207537.9|207370.8|207283.7|1009
1657550400000|2022-07-11 14:40:00|207389.5|207339.5|207463.9|207413.9|207550.6|207469.2|207357.6|207263.7|910
1657550700000|2022-07-11 14:45:00|207471.8|207421.8|207611.6|207561.6|207718.5|207640.9|207457.1|207359.1|991
1657551000000|2022-07-11 14:50:00|207616.4|207566.4|207729.6|207679.6|207790.6|207688|207605|207507.9|993
1657551300000|2022-07-11 14:55:00|207730.3|207680.3|207873|207823|207925.5|207826.6|207716.5|207625.2|1007
1657551600000|2022-07-11 15:00:00|207875.5|207825.5|207707.9|207657.9|207917.6|207867.6|207697.9|207647.9|1047
1657551900000|2022-07-11 15:05:00|207705.4|207655.4|207656.4|207606.4|207857|207759.6|207602|207510.8|940
1657552200000|2022-07-11 15:10:00|207657.8|207607.8|207630.7|207480.7|207837.3|207749.7|207575.8|207471.6|921
1657552500000|2022-07-11 15:15:00|207631|207481|207508.6|207458.6|207633.3|207561|207468.3|207411.6|793
1657552800000|2022-07-11 15:20:00|207508.5|207458.5|207491.2|207441.2|207568|207518|207426.4|207376.4|721
1657553100000|2022-07-11 15:25:00|207492.5|207442.5|207463|207413|207571.6|207521.6|207448.7|207398.7|749
1657553400000|2022-07-11 15:30:00|207457.6|207407.6|207391.9|207341.9|207530.8|207434.2|207387|207315.4|939
1657553700000|2022-07-11 15:35:00|207393.2|207343.2|207465.2|207415.2|207578.6|207469.4|207341.4|207241.2|967
1657554000000|2022-07-11 15:40:00|207513.2|207363.2|207533.3|207483.3|207601.3|207513.1|207410.7|207316.8|847
1657554300000|2022-07-11 15:45:00|207517.6|207467.6|207569.1|207519.1|207697.6|207599.5|207512.8|207424.9|881
1657554600000|2022-07-11 15:50:00|207619.1|207469.1|207472.4|207422.4|207648.5|207550.2|207418.3|207335.3|839
1657554900000|2022-07-11 15:55:00|207472.6|207422.6|207390.1|207340.1|207512.3|207430.1|207383.9|207287|710
1657555200000|2022-07-11 16:00:00|207388.2|207338.2|207550.6|207500.6|207693.3|207595.4|207363.3|207285|886
1657555500000|2022-07-11 16:05:00|207553.2|207503.2|207502.3|207452.3|207691.4|207557.9|207479.5|207391.4|763
1657555800000|2022-07-11 16:10:00|207501.5|207451.5|207752.3|207602.3|207754.4|207661.1|207469.8|207401.5|816
1657556100000|2022-07-11 16:15:00|207747.5|207597.5|207801|207651|207809.1|207711.9|207659.6|207561.2|807
1657556400000|2022-07-11 16:20:00|207801.1|207651.1|207855.8|207805.8|208033.9|207924.5|207746|207645.8|853
1657556700000|2022-07-11 16:25:00|207856.2|207806.2|207787.6|207737.6|207932.8|207851.4|207747.4|207669.1|715
1657557000000|2022-07-11 16:30:00|207789.2|207739.2|207826.7|207776.7|207940.3|207857.7|207779.4|207722.9|772
1657557300000|2022-07-11 16:35:00|207827|207777|207720.1|207670.1|207837.7|207777.6|207709.1|207619.9|647
1657557600000|2022-07-11 16:40:00|207719.4|207669.4|207586|207536|207736|207686|207559.7|207509.7|706
1657557900000|2022-07-11 16:45:00|207586.4|207536.4|207557.8|207507.8|207654|207570.9|207531.6|207437|719
1657558200000|2022-07-11 16:50:00|207555.7|207505.7|207643|207593|207743.4|207642.8|207544.9|207441.3|793
1657558500000|2022-07-11 16:55:00|207642.7|207592.7|207709.3|207559.3|207710.4|207636.1|207591|207515.7|781
1657558800000|2022-07-11 17:00:00|207710.3|207560.3|207725.1|207575.1|207821.8|207727|207632.3|207535.1|822
1657559100000|2022-07-11 17:05:00|207726.7|207576.7|207622.9|207572.9|207818|207720.9|207605.9|207532.4|773
1657559400000|2022-07-11 17:10:00|207623.4|207573.4|207504.1|207454.1|207690|207585.2|207497.4|207400.1|640
1657559700000|2022-07-11 17:15:00|207503.9|207453.9|207386.7|207336.7|207616.6|207518.5|207379.4|207284.4|631
1657560000000|2022-07-11 17:20:00|207410.1|207360.1|207396.7|207346.7|207456.1|207361.5|207333.3|207229.1|699
1657560300000|2022-07-11 17:25:00|207401.3|207351.3|207463.2|207313.2|207498.1|207418.4|207378.4|207291.2|632
1657560600000|2022-07-11 17:30:00|207464.7|207314.7|207419.5|207269.5|207464.7|207395.5|207336.9|207250.5|726
1657560900000|2022-07-11 17:35:00|207417.8|207267.8|207371.7|207321.7|207474|207383.3|207369.5|207266.7|696
1657561200000|2022-07-11 17:40:00|207370.7|207320.7|207228.3|207178.3|207426.9|207334.4|207201.4|207107.7|694
1657561500000|2022-07-11 17:45:00|207226.3|207176.3|207379.2|207329.2|207452.1|207355|207202.4|207152.4|688
1657561800000|2022-07-11 17:50:00|207436.4|207286.4|207324.4|207274.4|207451.4|207353.4|207291.5|207204.8|604
1657562100000|2022-07-11 17:55:00|207377.5|207227.5|207374.7|207224.7|207417.3|207315|207247.8|207156.3|618
1657562400000|2022-07-11 18:00:00|207364.1|207214.1|207510.8|207360.8|207513.6|207424.6|207311.8|207210.1|701
1657562700000|2022-07-11 18:05:00|207510.7|207360.7|207574|207524|207623.6|207528.8|207402.3|207298.3|735
1657563000000|2022-07-11 18:10:00|207571.4|207521.4|207471.8|207421.8|207636|207539.5|207467.5|207385.9|699
1657563300000|2022-07-11 18:15:00|207474.2|207424.2|207303.5|207253.5|207553.4|207455.5|207283.5|207181.3|731
1657563600000|2022-07-11 18:20:00|207303.3|207253.3|207340.8|207290.8|207415.4|207320|207302.1|207203|638
1657563900000|2022-07-11 18:25:00|207341.2|207291.2|207324|207274|207419.9|207339.2|207315|207229.3|501
1657564200000|2022-07-11 18:30:00|207323.6|207273.6|207341.8|207291.8|207401.4|207351.4|207319.9|207230.2|621
1657564500000|2022-07-11 18:35:00|207342.2|207292.2|207194.9|207144.9|207358|207292.2|207194|207137.1|599
1657564800000|2022-07-11 18:40:00|207194.2|207144.2|207154|207104|207256.5|207169.6|207114.8|207036.5|703
1657565100000|2022-07-11 18:45:00|207153.5|207103.5|207177.8|207127.8|207258.1|207171.5|207138.7|207065.2|643
1657565400000|2022-07-11 18:50:00|207177.9|207127.9|207185.7|207135.7|207274.4|207201.7|207147.7|207068|690
1657565700000|2022-07-11 18:55:00|207182|207132|207260.8|207210.8|207290.2|207212.6|207136.1|207038.9|819
1657566000000|2022-07-11 19:00:00|207260.7|207210.7|207448.8|207298.8|207467.8|207371|207254.3|207161.1|823
1657566300000|2022-07-11 19:05:00|207450.4|207300.4|207340.7|207290.7|207457.5|207360.9|207335.9|207239.3|734
1657566600000|2022-07-11 19:10:00|207344.2|207294.2|207300.5|207150.5|207398.6|207300.3|207243.5|207144.4|680
1657566900000|2022-07-11 19:15:00|207303.3|207153.3|207355.3|207205.3|207383.9|207282|207205|207104.3|723
1657567200000|2022-07-11 19:20:00|207357.1|207207.1|207371.7|207221.7|207452.8|207350.2|207306.5|207193.7|690
1657567500000|2022-07-11 19:25:00|207372.5|207222.5|207394.8|207244.8|207400.9|207297.9|207297.3|207192.1|717
1657567800000|2022-07-11 19:30:00|207376.5|207226.5|207337.7|207187.7|207392.3|207291.8|207287.9|207180.9|626
1657568100000|2022-07-11 19:35:00|207338.1|207188.1|207383|207233|207421.8|207316.4|207247.4|207148.1|562
1657568400000|2022-07-11 19:40:00|207383.4|207233.4|207381.9|207331.9|207431.9|207333.5|207306.3|207205.8|598
1657568700000|2022-07-11 19:45:00|207381.8|207331.8|207396|207346|207467.3|207355.4|207356|207256.7|550
1657569000000|2022-07-11 19:50:00|207400.5|207350.5|207434|207384|207514.2|207411.5|207353.5|207249.7|649
1657569300000|2022-07-11 19:55:00|207488.9|207338.9|207348.5|207298.5|207530.2|207436.6|207347|207284.4|733
1657569600000|2022-07-11 20:00:00|207348.4|207298.4|207351|207201|207411|207300.2|207304.5|207192.7|507
1657569900000|2022-07-11 20:05:00|207351.3|207201.3|207358.3|207208.3|207396.5|207287.8|207297.7|207188.2|384
1657570200000|2022-07-11 20:10:00|207358.1|207208.1|207408.2|207258.2|207419.3|207315.6|207272.1|207170.1|405
1657570500000|2022-07-11 20:15:00|207408.4|207258.4|207396.5|207246.5|207413.3|207300.7|207339.9|207231.5|322
1657570800000|2022-07-11 20:20:00|207396.2|207246.2|207409|207259|207418.5|207268.5|207372.1|207222.1|426
1657571100000|2022-07-11 20:25:00|207409.3|207259.3|207447.2|207297.2|207496.9|207354.3|207403|207253|377
1657571400000|2022-07-11 20:30:00|207448.8|207298.8|207387.8|207337.8|207453.3|207343.1|207382.8|207274.2|257
1657571700000|2022-07-11 20:35:00|207388.2|207338.2|207387.5|207237.5|207463|207359.6|207302|207199.4|358
1657572000000|2022-07-11 20:40:00|207386.8|207236.8|207490|207340|207491.3|207370.1|207320.7|207211.8|450
1657572300000|2022-07-11 20:45:00|207494.1|207344.1|207460.7|207310.7|207499.2|207394.4|207409.1|207307.3|363
1657572600000|2022-07-11 20:50:00|207461.9|207311.9|207538.3|207388.3|207553.5|207403.5|207421.2|207305.5|428
1657572900000|2022-07-11 20:55:00|207537.9|207387.9|207486.9|207336.9|207606.3|207408.2|207481.9|207291|581
1657573200000|2022-07-11 21:00:00|207518.6|207368.6|207664.1|207354.1|207696.2|207386.2|207495.4|207310.9|59
1657573500000|2022-07-11 21:05:00|207675.4|207365.4|207670.8|207360.8|207720.8|207410.8|207640.5|207330.5|43
1657573800000|2022-07-11 21:10:00|207562.5|207252.5|207540|207230|207725.1|207415.1|207327.4|207017.4|387
1657574100000|2022-07-11 21:15:00|207539|207229|207536.3|207226.3|207645.9|207335.9|207499.6|207189.6|235
1657574400000|2022-07-11 21:20:00|207527|207217|207544.6|207234.6|207691.5|207381.5|207451.6|207141.6|148
1657574700000|2022-07-11 21:25:00|207552.7|207242.7|207564|207254|207677.8|207367.8|207512.9|207202.9|196
1657575000000|2022-07-11 21:30:00|207550|207240|207520.1|207210.1|207622|207312|207500.9|207190.9|257
1657575300000|2022-07-11 21:35:00|207619.8|207309.8|207507.6|207197.6|207625.1|207315.1|207501.8|207191.8|214
1657575600000|2022-07-11 21:40:00|207603.4|207293.4|207552.8|207242.8|207625.6|207315.6|207502|207192|210
1657575900000|2022-07-11 21:45:00|207626.6|207316.6|207524.9|207214.9|207667.9|207357.9|207502.2|207192.2|272
1657576200000|2022-07-11 21:50:00|207522.6|207212.6|207547.7|207237.7|207620|207310|207497.4|207187.4|241
1657576500000|2022-07-11 21:55:00|207572.7|207262.7|207565|207255|207638.1|207328.1|207499.5|207189.5|285
1657576800000|2022-07-11 22:00:00|207593.9|207283.9|207709.8|207399.8|207709.8|207488.3|207495|207185|461
1657577100000|2022-07-11 22:05:00|207606.7|207456.7|207606.4|207456.4|207701.4|207491.5|207588.3|207375.6|414
1657577400000|2022-07-11 22:10:00|207606.9|207456.9|207547.5|207397.5|207632.1|207459|207536.2|207334.1|360
1657577700000|2022-07-11 22:15:00|207547.8|207397.8|207598.3|207448.3|207602.1|207448.3|207535.3|207347.5|247
1657578000000|2022-07-11 22:20:00|207576.3|207426.3|207552.2|207402.2|207583.7|207433.7|207538.9|207388.9|250
1657578300000|2022-07-11 22:25:00|207554.2|207404.2|207557.6|207407.6|207580.6|207430.6|207523.5|207373.5|255
1657578600000|2022-07-11 22:30:00|207564.5|207414.5|207567.9|207417.9|207613|207430.5|207529.6|207361.6|294
1657578900000|2022-07-11 22:35:00|207565.6|207415.6|207575.8|207425.8|207592.4|207442.4|207543.2|207393.2|350
1657579200000|2022-07-11 22:40:00|207573.5|207423.5|207600.4|207450.4|207695.7|207465.9|207538.5|207388.5|263
1657579500000|2022-07-11 22:45:00|207602.3|207452.3|207564.6|207414.6|207678.8|207491.7|207545.1|207395.1|384
1657579800000|2022-07-11 22:50:00|207566.2|207416.2|207560.7|207410.7|207646.3|207440.8|207530.9|207325.4|315
1657580100000|2022-07-11 22:55:00|207565.5|207415.5|207576.3|207426.3|207674|207445.6|207536.3|207310|351
1657580400000|2022-07-11 23:00:00|207573.4|207423.4|207568.5|207418.5|207617.1|207467.1|207535.5|207385.5|464
1657580700000|2022-07-11 23:05:00|207569.4|207419.4|207539.3|207389.3|207579.5|207429.5|207529.1|207379.1|445
1657581000000|2022-07-11 23:10:00|207539.7|207389.7|207527|207377|207563.2|207413.2|207519.5|207369.5|343
1657581300000|2022-07-11 23:15:00|207531.7|207381.7|207528.5|207378.5|207549.8|207399.8|207521.3|207371.3|358
1657581600000|2022-07-11 23:20:00|207530.6|207380.6|207536.5|207386.5|207569.7|207419.7|207517.1|207367.1|427
1657581900000|2022-07-11 23:25:00|207545.1|207395.1|207526.6|207376.6|207545.1|207395.1|207496.2|207346.2|581
1657582200000|2022-07-11 23:30:00|207519.9|207369.9|207524.7|207374.7|207545.2|207395.2|207508|207358|308
1657582500000|2022-07-11 23:35:00|207529.3|207379.3|207494.8|207344.8|207534.9|207384.9|207479.5|207329.5|452
1657582800000|2022-07-11 23:40:00|207494|207344|207511|207361|207527.8|207377.8|207480.1|207330.1|407
1657583100000|2022-07-11 23:45:00|207512.1|207362.1|207430.6|207280.6|207527.4|207377.4|207398.4|207248.4|512
1657583400000|2022-07-11 23:50:00|207429.5|207279.5|207440.2|207290.2|207450.5|207300.5|207414.7|207264.7|282
1657583700000|2022-07-11 23:55:00|207443.6|207293.6|207459.1|207309.1|207463.7|207313.7|207412.9|207262.9|345
1657584000000|2022-07-12 00:00:00|207458.9|207308.9|207406.5|207256.5|207476.6|207326.6|207395.7|207245.7|588
1657584300000|2022-07-12 00:05:00|207410.1|207260.1|207433|207283|207468.4|207318.4|207393.8|207243.8|514
1657584600000|2022-07-12 00:10:00|207432.4|207282.4|207438.5|207288.5|207505.6|207355.6|207419.9|207269.9|410
1657584900000|2022-07-12 00:15:00|207446.8|207296.8|207477.6|207327.6|207515.5|207365.5|207386.5|207236.5|401
1657585200000|2022-07-12 00:20:00|207477.8|207327.8|207533.1|207383.1|207541.4|207391.4|207463.3|207313.3|405
1657585500000|2022-07-12 00:25:00|207528.5|207378.5|207675.4|207525.4|207694.2|207544.2|207528.5|207378.5|522
1657585800000|2022-07-12 00:30:00|207668.9|207518.9|207618.6|207468.6|207698.8|207548.8|207606.4|207456.4|484
1657586100000|2022-07-12 00:35:00|207614.6|207464.6|207512.9|207362.9|207614.6|207464.6|207512.9|207362.9|460
1657586400000|2022-07-12 00:40:00|207517.4|207367.4|207570.4|207420.4|207598.5|207448.5|207475.8|207325.8|546
1657586700000|2022-07-12 00:45:00|207571.2|207421.2|207607.9|207457.9|207647.2|207497.2|207505|207355|614
1657587000000|2022-07-12 00:50:00|207612.8|207462.8|207682.3|207532.3|207748.6|207598.6|207604|207454|646
1657587300000|2022-07-12 00:55:00|207684|207534|207665.9|207515.9|207712.1|207562.1|207633.2|207483.2|554
1657587600000|2022-07-12 01:00:00|207667.9|207517.9|207770.7|207620.7|207784.7|207634.7|207667.9|207517.9|599
1657587900000|2022-07-12 01:05:00|207772.3|207622.3|207799.5|207649.5|207810.6|207660.6|207744|207594|599
1657588200000|2022-07-12 01:10:00|207800.3|207650.3|207931.1|207781.1|207938.2|207788.2|207792.1|207642.1|730
1657588500000|2022-07-12 01:15:00|207924.8|207774.8|207914.3|207764.3|207946.5|207796.5|207845.7|207695.7|733
1657588800000|2022-07-12 01:20:00|207915|207765|207954.5|207804.5|207963.8|207813.8|207845.5|207695.5|720
1657589100000|2022-07-12 01:25:00|207947.4|207797.4|207881|207731|207954|207804|207844.1|207694.1|579
1657589400000|2022-07-12 01:30:00|207882|207732|207728|207578|207894.5|207744.5|207670|207520|736
1657589700000|2022-07-12 01:35:00|207723|207573|207736.2|207586.2|207828.7|207678.7|207707.4|207557.4|760
1657590000000|2022-07-12 01:40:00|207732.9|207582.9|207716.9|207566.9|207741.3|207591.3|207620.3|207470.3|695
1657590300000|2022-07-12 01:45:00|207719.5|207569.5|207749|207599|207850.5|207700.5|207687|207537|672
1657590600000|2022-07-12 01:50:00|207744.2|207594.2|207722.4|207572.4|207780|207630|207664|207514|650
1657590900000|2022-07-12 01:55:00|207723.3|207573.3|207748.1|207598.1|207782.3|207632.3|207720.9|207570.9|708
1657591200000|2022-07-12 02:00:00|207749.8|207599.8|207792.9|207642.9|207812.7|207662.7|207639.3|207489.3|741
1657591500000|2022-07-12 02:05:00|207800.2|207650.2|207726.6|207576.6|207800.5|207650.5|207686.5|207536.5|589
1657591800000|2022-07-12 02:10:00|207728.4|207578.4|207761.3|207611.3|207777.4|207627.4|207718.9|207568.9|510
1657592100000|2022-07-12 02:15:00|207755.8|207605.8|207814.6|207664.6|207835.5|207685.5|207755.8|207605.8|527
1657592400000|2022-07-12 02:20:00|207814.1|207664.1|207778.1|207628.1|207878.6|207728.6|207760.8|207610.8|525
1657592700000|2022-07-12 02:25:00|207778.7|207628.7|207933.2|207783.2|207933.2|207783.2|207738.8|207588.8|668
1657593000000|2022-07-12 02:30:00|207919.9|207769.9|207945|207795|207973|207823|207872.8|207722.8|620
1657593300000|2022-07-12 02:35:00|207945.3|207795.3|208009.7|207859.7|208024.6|207874.6|207938.4|207788.4|538
1657593600000|2022-07-12 02:40:00|208017|207867|208043.5|207893.5|208058.9|207908.9|207977.7|207827.7|590
1657593900000|2022-07-12 02:45:00|208035|207885|207991.6|207841.6|208036.1|207886.1|207958.1|207808.1|485
1657594200000|2022-07-12 02:50:00|207997|207847|207991.7|207841.7|208005.5|207855.5|207943.7|207793.7|506
1657594500000|2022-07-12 02:55:00|207989.3|207839.3|207948.2|207798.2|208014.4|207864.4|207927.2|207777.2|524
1657594800000|2022-07-12 03:00:00|207947.4|207797.4|208010.4|207860.4|208022.1|207872.1|207875.1|207725.1|673
1657595100000|2022-07-12 03:05:00|208009|207859|207995.2|207845.2|208062.9|207912.9|207991.7|207841.7|618
1657595400000|2022-07-12 03:10:00|207994.7|207844.7|208017.4|207867.4|208030.4|207880.4|207989.2|207839.2|463
1657595700000|2022-07-12 03:15:00|208019|207869|208042.7|207892.7|208054.5|207904.5|207994.4|207844.4|417
1657596000000|2022-07-12 03:20:00|208042.4|207892.4|208025.8|207875.8|208056.7|207906.7|208024.2|207874.2|392
1657596300000|2022-07-12 03:25:00|208025.7|207875.7|207977.5|207827.5|208034.4|207884.4|207958.2|207808.2|539
1657596600000|2022-07-12 03:30:00|207980|207830|207998.6|207848.6|208009.9|207859.9|207965|207815|498
1657596900000|2022-07-12 03:35:00|207998.5|207848.5|208019.9|207869.9|208048.6|207898.6|207996.5|207846.5|531
1657597200000|2022-07-12 03:40:00|208021.2|207871.2|207975.4|207825.4|208030.9|207880.9|207963|207813|507
1657597500000|2022-07-12 03:45:00|207975.5|207825.5|207978|207828|208008.5|207858.5|207960.3|207810.3|514
1657597800000|2022-07-12 03:50:00|207978.7|207828.7|207981|207831|207996.3|207846.3|207959.3|207809.3|528
1657598100000|2022-07-12 03:55:00|207976.8|207826.8|207965.8|207815.8|207993.1|207843.1|207956.7|207806.7|520
1657598400000|2022-07-12 04:00:00|207964.9|207814.9|208014.3|207864.3|208026.9|207876.9|207960.7|207810.7|505
1657598700000|2022-07-12 04:05:00|208013|207863|207979.4|207829.4|208029.7|207879.7|207970.3|207820.3|484
1657599000000|2022-07-12 04:10:00|207978|207828|208014.4|207864.4|208049.9|207899.9|207975.7|207825.7|460
1657599300000|2022-07-12 04:15:00|208006.8|207856.8|208044.4|207894.4|208045.1|207895.1|207996.4|207846.4|425
1657599600000|2022-07-12 04:20:00|208039.6|207889.6|208010.6|207860.6|208064.6|207914.6|207991.4|207841.4|438
1657599900000|2022-07-12 04:25:00|208009.4|207859.4|208016.1|207866.1|208062.1|207912.1|207990.2|207840.2|410
1657600200000|2022-07-12 04:30:00|208019.8|207869.8|208065.6|207915.6|208096.7|207946.7|208016.8|207866.8|408
1657600500000|2022-07-12 04:35:00|208064.5|207914.5|208062.3|207912.3|208072.1|207922.1|208045.3|207895.3|299
1657600800000|2022-07-12 04:40:00|208059.1|207909.1|208071.3|207921.3|208091.1|207941.1|208037.2|207887.2|407
1657601100000|2022-07-12 04:45:00|208073.2|207923.2|208066.3|207916.3|208096.4|207946.4|208048.2|207898.2|485
1657601400000|2022-07-12 04:50:00|208065.7|207915.7|208048.9|207898.9|208096.3|207946.3|208042.4|207892.4|385
1657601700000|2022-07-12 04:55:00|208048.2|207898.2|208061.5|207911.5|208077|207927|208040.5|207890.5|326
1657602000000|2022-07-12 05:00:00|208061.2|207911.2|208060.3|207910.3|208113.2|207963.2|208011.5|207861.5|496
1657602300000|2022-07-12 05:05:00|208061.6|207911.6|208078.3|207928.3|208094.9|207944.9|208061.6|207911.6|410
1657602600000|2022-07-12 05:10:00|208077.2|207927.2|208083.2|207933.2|208099.5|207949.5|208072.3|207922.3|363
1657602900000|2022-07-12 05:15:00|208073.7|207923.7|208039.2|207889.2|208098|207948|208017|207867|431
1657603200000|2022-07-12 05:20:00|208041|207891|208045.5|207895.5|208061.7|207911.7|208009.6|207859.6|371
1657603500000|2022-07-12 05:25:00|208042|207892|208042.7|207892.7|208060|207910|208010.9|207860.9|562
1657603800000|2022-07-12 05:30:00|208041.2|207891.2|208053.5|207903.5|208073.1|207923.1|208040.4|207890.4|544
1657604100000|2022-07-12 05:35:00|208050.9|207900.9|208061.6|207911.6|208068.2|207946|207996|207881.7|491
1657604400000|2022-07-12 05:40:00|208061.4|207911.4|208059.4|207909.4|208091.4|207941.4|208048.7|207898.7|394
1657604700000|2022-07-12 05:45:00|208061.6|207911.6|208086.7|207936.7|208088|207938|208052.5|207902.5|365
1657605000000|2022-07-12 05:50:00|208086.3|207936.3|208065.1|207915.1|208090.6|207940.6|208052.2|207902.2|335
1657605300000|2022-07-12 05:55:00|208064.7|207914.7|208090.1|207940.1|208106.4|207956.4|208056.8|207906.8|385
1657605600000|2022-07-12 06:00:00|208092|207942|208187.9|208037.9|208205.7|208055.7|208075|207925|815
1657605900000|2022-07-12 06:05:00|208188|208038|208249.2|208099.2|208271.6|208121.6|208187.8|208037.8|736
1657606200000|2022-07-12 06:10:00|208249.3|208099.3|208124.2|207974.2|208342.9|208192.9|208113.6|207963.6|764
1657606500000|2022-07-12 06:15:00|208124.4|207974.4|208073.9|207923.9|208214.3|208064.3|208062.4|207912.4|650
1657606800000|2022-07-12 06:20:00|208073.7|207923.7|207978.9|207828.9|208086.1|207936.1|207906.6|207756.6|702
1657607100000|2022-07-12 06:25:00|207977.5|207827.5|208032.9|207882.9|208033.6|207883.6|207920.3|207770.3|646
1657607400000|2022-07-12 06:30:00|208033.5|207883.5|207941.1|207791.1|208117.2|207967.2|207930.9|207780.9|827
1657607700000|2022-07-12 06:35:00|207939.8|207789.8|208075.9|207925.9|208080.4|207930.4|207931|207781|700
1657608000000|2022-07-12 06:40:00|208073|207923|208173.1|208023.1|208212.5|208062.5|208046|207896|785
1657608300000|2022-07-12 06:45:00|208172.4|208022.4|208326.1|208176.1|208329.2|208179.2|208165.5|208015.5|845
1657608600000|2022-07-12 06:50:00|208325.1|208175.1|208588.2|208438.2|208590.4|208440.4|208311.5|208161.5|781
1657608900000|2022-07-12 06:55:00|208587.4|208437.4|208473.3|208323.3|208612.6|208462.6|208473.2|208323.2|698
1657609200000|2022-07-12 07:00:00|208473|208323|208410.7|208260.7|208628.8|208478.8|208408.4|208258.4|885
1657609500000|2022-07-12 07:05:00|208414|208264|208554.1|208404.1|208615.3|208465.3|208365.4|208215.4|826
1657609800000|2022-07-12 07:10:00|208555.6|208405.6|208748.7|208598.7|208917.3|208767.3|208555|208405|936
1657610100000|2022-07-12 07:15:00|208749|208599|208889.1|208739.1|208891|208741|208707.4|208557.4|830
1657610400000|2022-07-12 07:20:00|208888.4|208738.4|208853.6|208703.6|208960.5|208810.5|208810.2|208660.2|855
1657610700000|2022-07-12 07:25:00|208854.7|208704.7|208776.1|208626.1|208894.3|208744.3|208754.7|208604.7|813
1657611000000|2022-07-12 07:30:00|208776.9|208626.9|208879.7|208729.7|208883.9|208733.9|208766.1|208616.1|726
1657611300000|2022-07-12 07:35:00|208881.9|208731.9|208906.4|208756.4|208969.6|208819.6|208875.4|208725.4|752
1657611600000|2022-07-12 07:40:00|208905.5|208755.5|208898|208748|208917.1|208775.2|208774.4|208624.4|676
1657611900000|2022-07-12 07:45:00|208899.3|208749.3|209041|208891|209049.3|208899.3|208792.2|208690.8|631
1657612200000|2022-07-12 07:50:00|209042|208892|208985.6|208835.6|209136.6|208986.6|208979.4|208829.4|784
1657612500000|2022-07-12 07:55:00|208984.8|208834.8|208866.3|208716.3|209077.3|208941.9|208859.6|208709.6|841
1657612800000|2022-07-12 08:00:00|208865.8|208715.8|208912.5|208762.5|208966.1|208816.1|208857.9|208707.9|750
1657613100000|2022-07-12 08:05:00|208911.6|208761.6|209043.3|208893.3|209046.4|208896.4|208894.1|208744.1|650
1657613400000|2022-07-12 08:10:00|209042.4|208892.4|209106.7|208956.7|209106.7|208956.7|208952|208802|683
1657613700000|2022-07-12 08:15:00|209103.7|208953.7|209189|209039|209219.6|209116.1|209085.2|208935.2|745
1657614000000|2022-07-12 08:20:00|209188.5|209038.5|209149.3|208999.3|209346.2|209249.1|209126.5|208976.5|673
1657614300000|2022-07-12 08:25:00|209145.3|208995.3|209200.2|209050.2|209238.3|209088.3|209072.8|208922.8|722
1657614600000|2022-07-12 08:30:00|209198.5|209048.5|209000|208850|209199.7|209049.7|208996.4|208846.4|704
1657614900000|2022-07-12 08:35:00|208999|208849|209023.8|208873.8|209039.1|208889.1|208844.4|208694.4|733
1657615200000|2022-07-12 08:40:00|209031.1|208881.1|208890.4|208740.4|209031.8|208881.8|208874.1|208737.2|585
1657615500000|2022-07-12 08:45:00|208890.6|208740.6|208888.5|208738.5|208952.9|208802.9|208816.2|208715.7|586
1657615800000|2022-07-12 08:50:00|208887.8|208737.8|208898.5|208748.5|208936.3|208792.5|208840.1|208691.5|618
1657616100000|2022-07-12 08:55:00|208897|208747|208888.6|208738.6|208914.6|208791.6|208841.6|208717.5|623
1657616400000|2022-07-12 09:00:00|208889.1|208739.1|209025|208875|209035.9|208885.9|208799.9|208649.9|759
1657616700000|2022-07-12 09:05:00|209024.8|208874.8|208980.4|208830.4|209035.2|208885.2|208929.2|208779.2|787
1657617000000|2022-07-12 09:10:00|208981.7|208831.7|209032.3|208882.3|209040.1|208890.1|208961.5|208811.5|753
1657617300000|2022-07-12 09:15:00|209030.7|208880.7|208983.8|208833.8|209069.4|208919.4|208980.2|208830.2|619
1657617600000|2022-07-12 09:20:00|208990.9|208840.9|208999.2|208849.2|209042|208892|208947.4|208797.4|624
1657617900000|2022-07-12 09:25:00|208994.8|208844.8|209020.6|208870.6|209037|208887|208935|208801.9|562
1657618200000|2022-07-12 09:30:00|209022.7|208872.7|209157.9|209007.9|209161.6|209011.6|208987.9|208837.9|566
1657618500000|2022-07-12 09:35:00|209158.5|209008.5|209212.3|209062.3|209222.3|209072.3|209135.3|208985.3|633
1657618800000|2022-07-12 09:40:00|209212.5|209062.5|209311.6|209161.6|209353|209203|209188.5|209038.5|552
1657619100000|2022-07-12 09:45:00|209311|209161|209236.1|209086.1|209382.3|209232.3|209205.5|209055.5|724
1657619400000|2022-07-12 09:50:00|209236.2|209086.2|209261.8|209111.8|209283.3|209133.3|209184.9|209034.9|676
1657619700000|2022-07-12 09:55:00|209262.1|209112.1|209116.8|208966.8|209262.1|209112.1|209095.5|208945.5|747
1657620000000|2022-07-12 10:00:00|209120.6|208970.6|208876.7|208726.7|209135.1|208985.1|208828.8|208678.8|713
1657620300000|2022-07-12 10:05:00|208877.7|208727.7|208804.8|208654.8|208885.4|208735.4|208761.2|208611.2|759
1657620600000|2022-07-12 10:10:00|208804.6|208654.6|208700.7|208550.7|208853.5|208703.5|208688.8|208538.8|619
1657620900000|2022-07-12 10:15:00|208718.2|208568.2|209101.5|208951.5|209109.5|208959.5|208688|208538|690
1657621200000|2022-07-12 10:20:00|209101.7|208951.7|209082.8|208932.8|209153|209003|209026.6|208900.9|575
1657621500000|2022-07-12 10:25:00|209081.8|208931.8|208998.3|208848.3|209146|208996|208992.1|208842.1|639
1657621800000|2022-07-12 10:30:00|208999.4|208849.4|209085|208935|209126.3|208976.3|208992.6|208842.6|610
1657622100000|2022-07-12 10:35:00|209078.8|208928.8|209104.7|208954.7|209139.4|208989.4|209050.2|208900.2|458
1657622400000|2022-07-12 10:40:00|209104.3|208954.3|208955.4|208805.4|209123.6|208973.6|208942|208792|576
1657622700000|2022-07-12 10:45:00|208956.1|208806.1|208972.2|208822.2|209042.6|208892.6|208909.3|208759.3|507
1657623000000|2022-07-12 10:50:00|208972|208822|209066.9|208916.9|209105|208955|208971.8|208821.8|571
1657623300000|2022-07-12 10:55:00|209067|208917|209036.4|208886.4|209069.1|208919.1|209019.4|208869.4|669
1657623600000|2022-07-12 11:00:00|209034.3|208884.3|208971.4|208821.4|209047.3|208915.2|208854.2|208704.2|819
1657623900000|2022-07-12 11:05:00|208964|208814|208925.4|208775.4|209003.2|208853.2|208905.7|208755.7|799
1657624200000|2022-07-12 11:10:00|208926.6|208776.6|208835|208685|208927.3|208777.3|208816.7|208666.7|696
1657624500000|2022-07-12 11:15:00|208835.8|208685.8|208545.5|208395.5|208839.9|208689.9|208544.2|208394.2|804
1657624800000|2022-07-12 11:20:00|208544.7|208394.7|208442.5|208292.5|208599.6|208449.6|208234.5|208126.2|977
1657625100000|2022-07-12 11:25:00|208444.5|208294.5|208535.1|208385.1|208539.1|208429.2|208336.7|208218.9|799
1657625400000|2022-07-12 11:30:00|208532.1|208382.1|208330.8|208180.8|208633.8|208521.1|208279.2|208152.7|911
1657625700000|2022-07-12 11:35:00|208328.5|208178.5|208563.1|208413.1|208604.1|208454.1|208280.9|208166.7|822
1657626000000|2022-07-12 11:40:00|208565.9|208415.9|208554.9|208404.9|208643.5|208524.8|208434|208327.9|812
1657626300000|2022-07-12 11:45:00|208558.7|208408.7|208666.4|208516.4|208738.5|208641.4|208509.5|208395.4|801
1657626600000|2022-07-12 11:50:00|208666.3|208516.3|208662.4|208512.4|208727.6|208610.8|208538|208432.4|795
1657626900000|2022-07-12 11:55:00|208662.6|208512.6|208599.8|208449.8|208695.1|208593.1|208521.9|208422.1|789
1657627200000|2022-07-12 12:00:00|208599.6|208449.6|208368.8|208318.8|208599.6|208457.9|208368.8|208270.7|922
1657627500000|2022-07-12 12:05:00|208369|208319|208370.8|208220.8|208424.4|208320.8|208262|208155.1|754
1657627800000|2022-07-12 12:10:00|208369.1|208219.1|208101.2|208051.2|208379.1|208274.5|208095|207964.9|795
1657628100000|2022-07-12 12:15:00|208103.4|208053.4|208086.9|207936.9|208163.7|208062.4|207964.3|207848.9|868
1657628400000|2022-07-12 12:20:00|208077.8|207927.8|208133.4|208083.4|208193.6|208091.4|207975.7|207869.9|876
1657628700000|2022-07-12 12:25:00|208131.7|208081.7|208202.1|208052.1|208272.7|208164.4|208116.2|208025.6|954
1657629000000|2022-07-12 12:30:00|208201.9|208051.9|208199.8|208049.8|208370.2|208272.6|208114.5|208016.2|897
1657629300000|2022-07-12 12:35:00|208198.2|208048.2|208210|208060|208273.5|208199.1|208117.9|208024.9|897
1657629600000|2022-07-12 12:40:00|208211.1|208061.1|208175|208125|208389|208284.7|208138.4|208039.3|957
1657629900000|2022-07-12 12:45:00|208172.5|208122.5|208379.1|208229.1|208410.4|208307.3|208172.5|208073.5|947
1657630200000|2022-07-12 12:50:00|208381.4|208231.4|208353.7|208203.7|208494.3|208392|208285.7|208188.2|803
1657630500000|2022-07-12 12:55:00|208351|208201|208384.7|208234.7|208403|208300.4|208259|208159.3|856
1657630800000|2022-07-12 13:00:00|208386.4|208236.4|208428.1|208378.1|208531.8|208434|208179.2|208075.4|892
1657631100000|2022-07-12 13:05:00|208428.4|208378.4|208566.3|208416.3|208570.4|208457|208405.4|208309.5|929
1657631400000|2022-07-12 13:10:00|208565.7|208415.7|208647.6|208597.6|208701.5|208597.6|208478.7|208379|943
1657631700000|2022-07-12 13:15:00|208648.1|208598.1|208604.4|208454.4|208745.6|208634.3|208497.5|208400.5|860
1657632000000|2022-07-12 13:20:00|208603.7|208453.7|208783.9|208633.9|208793.2|208691.4|208554.5|208445.6|848
1657632300000|2022-07-12 13:25:00|208783.1|208633.1|208670.3|208520.3|208853.2|208730|208607.9|208498.9|871
1657632600000|2022-07-12 13:30:00|208670.8|208520.8|208772.7|208622.7|208790.5|208695.1|208602.6|208452.6|1039
1657632900000|2022-07-12 13:35:00|208770|208620|208492.5|208442.5|208787.3|208681|208433.1|208362|1051
1657633200000|2022-07-12 13:40:00|208492.8|208442.8|208600.5|208550.5|208729.1|208614.1|208432.6|208336.9|1042
1657633500000|2022-07-12 13:45:00|208598.5|208548.5|208895.9|208745.9|208910.2|208813.3|208584.2|208487.4|1059
1657633800000|2022-07-12 13:50:00|208897.3|208747.3|208708.5|208558.5|208901.2|208821.6|208640.7|208533.5|1065
1657634100000|2022-07-12 13:55:00|208708.7|208558.7|208653.1|208503.1|208755.5|208654.8|208542.1|208440|1030
1657634400000|2022-07-12 14:00:00|208655|208505|208695.9|208645.9|208851.6|208756|208639.6|208502.6|1047
1657634700000|2022-07-12 14:05:00|208700.5|208650.5|208743.9|208693.9|208844.9|208744.8|208693.5|208590.1|1021
1657635000000|2022-07-12 14:10:00|208744.2|208694.2|208753.1|208703.1|208822.9|208733.6|208650.2|208548.3|983
1657635300000|2022-07-12 14:15:00|208752.5|208702.5|208585.3|208535.3|208808|208708.8|208564.1|208470.8|1022
1657635600000|2022-07-12 14:20:00|208586.6|208536.6|208582|208532|208635.2|208536.6|208475.3|208370.2|970
1657635900000|2022-07-12 14:25:00|208583.3|208533.3|208687.2|208637.2|208762.2|208663|208570.9|208475.5|1042
1657636200000|2022-07-12 14:30:00|208687.4|208637.4|208568.8|208518.8|208696.1|208645.8|208456.1|208361.3|1020
1657636500000|2022-07-12 14:35:00|208568.3|208518.3|208546.4|208496.4|208647.8|208562.5|208523.8|208430.2|954
1657636800000|2022-07-12 14:40:00|208553.7|208503.7|208781.6|208731.6|208876.3|208741.9|208552.4|208461.3|982
1657637100000|2022-07-12 14:45:00|208781|208731|208749|208599|208840.5|208734.2|208624.5|208514.4|1008
1657637400000|2022-07-12 14:50:00|208749.4|208599.4|208760.3|208610.3|208793.3|208694.2|208615.3|208512.1|918
1657637700000|2022-07-12 14:55:00|208760.1|208610.1|208594.5|208544.5|208785|208635|208585.4|208480.7|866
1657638000000|2022-07-12 15:00:00|208589.8|208539.8|208645.6|208495.6|208667.1|208561.5|208538.6|208458.9|852
1657638300000|2022-07-12 15:05:00|208646.6|208496.6|208515.9|208365.9|208646.6|208543.2|208405.8|208298.4|931
1657638600000|2022-07-12 15:10:00|208516|208366|208249.2|208099.2|208523.8|208387.7|208152.7|208048.1|1028
1657638900000|2022-07-12 15:15:00|208250.4|208100.4|208149.2|207999.2|208259.7|208160.8|208088.1|207989.7|895
1657639200000|2022-07-12 15:20:00|208163.6|208013.6|207853|207703|208171.2|208021.2|207742.3|207614.1|963
1657639500000|2022-07-12 15:25:00|207822.2|207772.2|207711.4|207661.4|207920.7|207817.7|207673.1|207576.8|938
1657639800000|2022-07-12 15:30:00|207704.4|207654.4|207657.4|207607.4|207765.9|207667.4|207574.9|207455.2|959
1657640100000|2022-07-12 15:35:00|207658.8|207608.8|207756.4|207606.4|207817.6|207722.4|207647|207549.4|923
1657640400000|2022-07-12 15:40:00|207757|207607|207845.5|207695.5|207894.8|207786.1|207665.2|207559.6|862
1657640700000|2022-07-12 15:45:00|207839.8|207689.8|207612.4|207462.4|207841.7|207727.6|207558.5|207455.9|917
1657641000000|2022-07-12 15:50:00|207612|207462|207512.7|207362.7|207662.4|207570.1|207428.1|207330.5|846
1657641300000|2022-07-12 15:55:00|207510.9|207360.9|207589.2|207439.2|207647.8|207547.9|207441|207340.5|923
1657641600000|2022-07-12 16:00:00|207589.4|207439.4|207540.6|207490.6|207689.1|207574.6|207529.1|207428.3|798
1657641900000|2022-07-12 16:05:00|207537.6|207487.6|207608.8|207458.8|207624.4|207525|207430.9|207344|872
1657642200000|2022-07-12 16:10:00|207559.7|207509.7|207393.5|207343.5|207611.4|207523.5|207393|207343|751
1657642500000|2022-07-12 16:15:00|207393.7|207343.7|207352.4|207302.4|207432.7|207382.7|207338.4|207251.2|675
1657642800000|2022-07-12 16:20:00|207353.3|207303.3|207402.6|207352.6|207463|207364.3|207309.1|207243.2|763
1657643100000|2022-07-12 16:25:00|207400.6|207350.6|207411.5|207361.5|207460.9|207373.2|207320.7|207248.9|785
1657643400000|2022-07-12 16:30:00|207410.1|207360.1|207350|207300|207511.5|207417.3|207345.2|207276.1|761
1657643700000|2022-07-12 16:35:00|207350.4|207300.4|207432.1|207382.1|207505.7|207406.4|207349.2|207279.4|718
1657644000000|2022-07-12 16:40:00|207431.4|207381.4|207571|207521|207618.8|207532.7|207414.5|207328.4|693
1657644300000|2022-07-12 16:45:00|207571.3|207521.3|207558.8|207508.8|207616|207523.8|207537.2|207443.5|692
1657644600000|2022-07-12 16:50:00|207558.1|207508.1|207655.5|207505.5|207687.2|207637.2|207554.3|207469.7|646
1657644900000|2022-07-12 16:55:00|207603.9|207553.9|207546.8|207496.8|207684.5|207585.4|207473.8|207408.5|767
1657645200000|2022-07-12 17:00:00|207600.3|207450.3|207714.8|207664.8|207743.6|207693.6|207493.6|207409.8|813
1657645500000|2022-07-12 17:05:00|207715.1|207665.1|207691.3|207641.3|207856.6|207773.5|207679.9|207583.3|844
1657645800000|2022-07-12 17:10:00|207692|207642|207796.7|207746.7|207819.3|207769.3|207692|207608.5|744
1657646100000|2022-07-12 17:15:00|207796.9|207746.9|207812|207762|207858.8|207770.9|207781.8|207688.8|584
1657646400000|2022-07-12 17:20:00|207811.8|207761.8|207887.7|207837.7|207944.2|207865.2|207810.9|207743.5|642
1657646700000|2022-07-12 17:25:00|207887.6|207837.6|207856|207806|207954.8|207893.9|207783.7|207706.4|733
1657647000000|2022-07-12 17:30:00|207854.7|207804.7|207961.2|207911.2|208023.2|207924.8|207849|207799|671
1657647300000|2022-07-12 17:35:00|207959.9|207909.9|207945.8|207895.8|208022.3|207923.6|207920.3|207832.2|751
1657647600000|2022-07-12 17:40:00|207946.2|207896.2|207943.7|207893.7|208020.3|207936.6|207914.9|207817.5|746
1657647900000|2022-07-12 17:45:00|207945.7|207895.7|207875.7|207825.7|207984.7|207899.3|207857.8|207772.7|665
1657648200000|2022-07-12 17:50:00|207875.3|207825.3|207853.9|207803.9|207931.1|207845.1|207817.9|207751.4|629
1657648500000|2022-07-12 17:55:00|207853.7|207803.7|207715|207665|207897.4|207822.5|207637.5|207574.3|694
1657648800000|2022-07-12 18:00:00|207714.7|207664.7|207776.3|207726.3|207851.8|207754.2|207688.1|207590.7|823
1657649100000|2022-07-12 18:05:00|207774.2|207724.2|207775.4|207725.4|207854.4|207754.4|207745.7|207650.5|603
1657649400000|2022-07-12 18:10:00|207775.5|207725.5|207825.2|207675.2|207826.4|207731.5|207687.5|207637.5|666
1657649700000|2022-07-12 18:15:00|207825.8|207675.8|207904.1|207754.1|207945.2|207840.7|207770.2|207670.1|643
1657650000000|2022-07-12 18:20:00|207905.9|207755.9|207930|207880|207980.8|207889|207852.4|207749.9|510
1657650300000|2022-07-12 18:25:00|207935.3|207885.3|207892.6|207842.6|208047.6|207952.6|207854.9|207790.8|587
1657650600000|2022-07-12 18:30:00|207891.7|207841.7|208013.3|207863.3|208014.2|207955.1|207851.5|207789.5|681
1657650900000|2022-07-12 18:35:00|208012.9|207862.9|207959.3|207909.3|208015.8|207916.7|207863.9|207763|685
1657651200000|2022-07-12 18:40:00|207959|207909|207999.1|207949.1|208022.1|207951.7|207936.4|207854.9|503
1657651500000|2022-07-12 18:45:00|207996.1|207946.1|208059.5|208009.5|208121.4|208017|207979.2|207905.4|586
1657651800000|2022-07-12 18:50:00|208059.2|208009.2|208238.4|208088.4|208252.4|208144.5|208059|207958.3|701
1657652100000|2022-07-12 18:55:00|208238.1|208088.1|208213.4|208163.4|208254.6|208188|208179.2|208078.1|813
1657652400000|2022-07-12 19:00:00|208211.6|208161.6|208366|208316|208466.1|208366|208191.6|208093.3|887
1657652700000|2022-07-12 19:05:00|208369.2|208319.2|208425|208275|208481.7|208408.7|208335.3|208235.7|812
1657653000000|2022-07-12 19:10:00|208426.1|208276.1|208483.2|208333.2|208513.9|208421|208310.8|208235.7|818
1657653300000|2022-07-12 19:15:00|208484.3|208334.3|208401.4|208251.4|208484.3|208370.4|208326.4|208221.1|795
1657653600000|2022-07-12 19:20:00|208401.6|208251.6|208417.5|208367.5|208514.9|208464.9|208326.9|208225.2|744
1657653900000|2022-07-12 19:25:00|208419.8|208369.8|208504.7|208354.7|208532.2|208431|208399.3|208304|769
1657654200000|2022-07-12 19:30:00|208505.1|208355.1|208592.2|208542.2|208664.1|208567.1|208457.2|208354.4|737
1657654500000|2022-07-12 19:35:00|208592.5|208542.5|208618.6|208468.6|208667.9|208573.7|208549.7|208454.3|740
1657654800000|2022-07-12 19:40:00|208618.7|208468.7|208565.7|208515.7|208647.3|208547.9|208511.7|208402.9|721
1657655100000|2022-07-12 19:45:00|208566.4|208516.4|208518.4|208468.4|208616.5|208523.2|208511.8|208413.1|494
1657655400000|2022-07-12 19:50:00|208516.6|208466.6|208523.1|208473.1|208583.9|208508.5|208467.6|208368.6|864
1657655700000|2022-07-12 19:55:00|208517.4|208467.4|208608.6|208558.6|208691.9|208594.5|208509.5|208410.9|812
1657656000000|2022-07-12 20:00:00|208608.4|208558.4|208665.9|208615.9|208719.2|208620.2|208580.5|208476.9|667
1657656300000|2022-07-12 20:05:00|208666.7|208616.7|208702.9|208552.9|208716.9|208623.1|208616.8|208519.8|403
1657656600000|2022-07-12 20:10:00|208702.5|208552.5|208739.8|208589.8|208748.3|208638.5|208630.9|208528.1|501
1657656900000|2022-07-12 20:15:00|208739.6|208589.6|208726.1|208576.1|208745.4|208639.2|208673|208567.6|474
1657657200000|2022-07-12 20:20:00|208726.4|208576.4|208717.1|208567.1|208733.5|208617.4|208658.3|208556.7|273
1657657500000|2022-07-12 20:25:00|208716.2|208566.2|208641.6|208491.6|208726.6|208576.6|208628.5|208478.5|370
1657657800000|2022-07-12 20:30:00|208650.7|208500.7|208605.8|208455.8|208652.9|208534.4|208580.8|208448.4|395
1657658100000|2022-07-12 20:35:00|208606.1|208456.1|208577|208427|208635.8|208485.8|208529.7|208422.7|286
1657658400000|2022-07-12 20:40:00|208539.2|208489.2|208690.7|208540.7|208703|208594.3|208539.2|208431|407
1657658700000|2022-07-12 20:45:00|208692.5|208542.5|208648.3|208498.3|208693|208543|208636.7|208486.7|338
1657659000000|2022-07-12 20:50:00|208650.3|208500.3|208601.6|208451.6|208654.6|208504.6|208589|208439|326
1657659300000|2022-07-12 20:55:00|208597.1|208447.1|208701.6|208391.6|208771.1|208540.2|208580.2|208391.6|323
1657659600000|2022-07-12 21:00:00|208778.7|208468.7|208827.6|208517.6|208843.1|208533.1|208769.6|208459.6|42
1657659900000|2022-07-12 21:05:00|208835.9|208525.9|208855.6|208545.6|208919.3|208609.3|208827.6|208517.6|76
1657660200000|2022-07-12 21:10:00|208813.1|208503.1|208927.8|208617.8|209044.7|208734.7|208729.1|208419.1|190
1657660500000|2022-07-12 21:15:00|208895.4|208585.4|208969.4|208659.4|208974.7|208664.7|208835.2|208525.2|202
1657660800000|2022-07-12 21:20:00|208972.2|208662.2|208793.9|208483.9|208997|208687|208749.8|208439.8|303
1657661100000|2022-07-12 21:25:00|208805.9|208495.9|208733|208423|208931|208621|208714.7|208404.7|361
1657661400000|2022-07-12 21:30:00|208738|208428|208743.2|208433.2|208787.4|208477.4|208683.1|208373.1|206
1657661700000|2022-07-12 21:35:00|208757.4|208447.4|208724.5|208414.5|208812.4|208502.4|208687|208377|246
1657662000000|2022-07-12 21:40:00|208747.1|208437.1|208788.1|208478.1|208801.5|208491.5|208670.3|208360.3|207
1657662300000|2022-07-12 21:45:00|208746.5|208436.5|208726.4|208416.4|208797.7|208487.7|208656.8|208346.8|229
1657662600000|2022-07-12 21:50:00|208701.9|208391.9|208770.3|208460.3|208789.6|208479.6|208647.6|208337.6|293
1657662900000|2022-07-12 21:55:00|208767.7|208457.7|208786.6|208476.6|208799|208489|208717.4|208407.4|210
1657663200000|2022-07-12 22:00:00|208795.2|208485.2|208787|208637|208901|208685.1|208727.2|208461.2|431
1657663500000|2022-07-12 22:05:00|208762.6|208612.6|208805.7|208540.9|208870|208649|208726.6|208416.6|430
1657663800000|2022-07-12 22:10:00|208750.4|208600.4|208794.2|208541.3|208840.6|208626.6|208697.8|208387.8|780
1657664100000|2022-07-12 22:15:00|208754.2|208604.2|208762.6|208612.6|208877|208651.6|208754.2|208511|335
1657664400000|2022-07-12 22:20:00|208762.3|208612.3|208778.1|208628.1|208872.8|208652.6|208751.5|208535.3|297
1657664700000|2022-07-12 22:25:00|208780.3|208630.3|208770|208620|208848.1|208637.2|208750.1|208539.4|199
1657665000000|2022-07-12 22:30:00|208746.9|208596.9|208800.8|208650.8|208880|208663.5|208728.6|208532.1|313
1657665300000|2022-07-12 22:35:00|208800.9|208650.9|208772.7|208622.7|208831.1|208657.1|208698.9|208535.4|331
1657665600000|2022-07-12 22:40:00|208773.3|208623.3|208734|208584|208773.3|208623.3|208710.7|208560.7|639
1657665900000|2022-07-12 22:45:00|208733.8|208583.8|208739.4|208589.4|208788|208597|208731.8|208530|965
1657666200000|2022-07-12 22:50:00|208739.8|208589.8|208735.1|208585.1|208765.3|208615.3|208721.6|208571.6|914
1657666500000|2022-07-12 22:55:00|208734.8|208584.8|208764.5|208614.5|208783|208633|208732.5|208582.5|323
1657666800000|2022-07-12 23:00:00|208765.4|208615.4|208763.2|208613.2|208775.9|208625.9|208732.6|208582.6|358
1657667100000|2022-07-12 23:05:00|208763.8|208613.8|208774.6|208624.6|208795.9|208645.9|208752.1|208602.1|352
1657667400000|2022-07-12 23:10:00|208774.3|208624.3|208797.3|208647.3|208799.2|208649.2|208771.2|208621.2|324
1657667700000|2022-07-12 23:15:00|208793.9|208643.9|208802.6|208652.6|208808|208658|208792.3|208642.3|271
1657668000000|2022-07-12 23:20:00|208802.2|208652.2|208784|208634|208853.7|208703.7|208783.5|208633.5|420
1657668300000|2022-07-12 23:25:00|208783.7|208633.7|208827|208677|208830.9|208680.9|208781.7|208631.7|294
1657668600000|2022-07-12 23:30:00|208827.1|208677.1|208778|208628|208828.5|208678.5|208745.1|208595.1|300
1657668900000|2022-07-12 23:35:00|208781|208631|208778.6|208628.6|208783.4|208633.4|208770.1|208620.1|238
1657669200000|2022-07-12 23:40:00|208779.1|208629.1|208772|208622|208790|208640|208760.2|208610.2|267
1657669500000|2022-07-12 23:45:00|208772.8|208622.8|208769.3|208619.3|208781.2|208631.2|208735.9|208585.9|316
1657669800000|2022-07-12 23:50:00|208768.1|208618.1|208774.1|208624.1|208821.8|208630|208756.5|208547.9|408
1657670100000|2022-07-12 23:55:00|208774.6|208624.6|208864.7|208714.7|208864.7|208714.7|208764.8|208614.8|329
1657670400000|2022-07-13 00:00:00|208860.3|208710.3|208730.1|208580.1|208860.3|208710.3|208681.4|208531.4|552
1657670700000|2022-07-13 00:05:00|208729.8|208579.8|208730.2|208580.2|208761.5|208611.5|208714.2|208564.2|503
1657671000000|2022-07-13 00:10:00|208730.4|208580.4|208780.7|208630.7|208848.3|208698.3|208730.4|208580.4|688
1657671300000|2022-07-13 00:15:00|208778.4|208628.4|208801.6|208651.6|208826.6|208676.6|208743.9|208593.9|572
1657671600000|2022-07-13 00:20:00|208801.2|208651.2|208783.9|208633.9|208808.3|208658.3|208746.9|208596.9|553
1657671900000|2022-07-13 00:25:00|208784|208634|208800.6|208650.6|208820.8|208670.8|208775.7|208625.7|596
1657672200000|2022-07-13 00:30:00|208801.3|208651.3|208792.9|208642.9|208828.6|208678.6|208774.2|208624.2|488
1657672500000|2022-07-13 00:35:00|208794.5|208644.5|208731.8|208581.8|208814.6|208664.6|208703.7|208553.7|526
1657672800000|2022-07-13 00:40:00|208734.6|208584.6|208721|208571|208766.4|208616.4|208708.1|208558.1|391
1657673100000|2022-07-13 00:45:00|208718.6|208568.6|208670.3|208520.3|208726.6|208576.6|208658.7|208508.7|544
1657673400000|2022-07-13 00:50:00|208670.2|208520.2|208645.8|208495.8|208687.6|208537.6|208640.7|208490.7|565
1657673700000|2022-07-13 00:55:00|208651.3|208501.3|208637.5|208487.5|208663|208513|208567.8|208417.8|628
1657674000000|2022-07-13 01:00:00|208631.5|208481.5|208442.2|208292.2|208631.5|208481.5|208379|208229|750
1657674300000|2022-07-13 01:05:00|208443|208293|208473.5|208323.5|208482.6|208332.6|208385.8|208235.8|630
1657674600000|2022-07-13 01:10:00|208473.1|208323.1|208552.8|208402.8|208610.7|208460.7|208463.5|208313.5|541
1657674900000|2022-07-13 01:15:00|208550.3|208400.3|208559.1|208409.1|208603.4|208453.4|208473.7|208323.7|625
1657675200000|2022-07-13 01:20:00|208559.3|208409.3|208627.6|208477.6|208632.8|208482.8|208522|208372|573
1657675500000|2022-07-13 01:25:00|208630.3|208480.3|208634.7|208484.7|208657.9|208507.9|208613.9|208463.9|410
1657675800000|2022-07-13 01:30:00|208635.1|208485.1|208594.4|208444.4|208662.9|208512.9|208562.7|208412.7|688
1657676100000|2022-07-13 01:35:00|208592.2|208442.2|208650.9|208500.9|208657|208507|208591.8|208441.8|615
1657676400000|2022-07-13 01:40:00|208650.2|208500.2|208797.9|208647.9|208822.1|208672.1|208635.4|208485.4|569
1657676700000|2022-07-13 01:45:00|208795.3|208645.3|208657.6|208507.6|208803|208653|208586.6|208436.6|501
1657677000000|2022-07-13 01:50:00|208658.3|208508.3|208615.4|208465.4|208705.2|208555.2|208612.7|208462.7|507
1657677300000|2022-07-13 01:55:00|208615.5|208465.5|208634|208484|208646.2|208496.2|208596.8|208446.8|486
1657677600000|2022-07-13 02:00:00|208633.5|208483.5|208649.5|208499.5|208666.6|208516.6|208563.7|208413.7|596
1657677900000|2022-07-13 02:05:00|208650.5|208500.5|208615.6|208465.6|208667.9|208517.9|208604.5|208454.5|607
1657678200000|2022-07-13 02:10:00|208615.5|208465.5|208617.9|208467.9|208626.7|208476.7|208559|208409|626
1657678500000|2022-07-13 02:15:00|208620.5|208470.5|208684.5|208534.5|208699.7|208549.7|208619.9|208469.9|566
1657678800000|2022-07-13 02:20:00|208685.2|208535.2|208730.9|208580.9|208740.7|208590.7|208619.6|208469.6|524
1657679100000|2022-07-13 02:25:00|208731.5|208581.5|208701.9|208551.9|208749.1|208599.1|208680.2|208530.2|498
1657679400000|2022-07-13 02:30:00|208703.3|208553.3|208593.7|208443.7|208703.7|208553.7|208578|208428|491
1657679700000|2022-07-13 02:35:00|208591.5|208441.5|208514.1|208364.1|208611.1|208461.1|208503.9|208353.9|520
1657680000000|2022-07-13 02:40:00|208514.9|208364.9|208565.7|208415.7|208571.1|208421.1|208499.3|208349.3|618
1657680300000|2022-07-13 02:45:00|208565.8|208415.8|208511.6|208361.6|208590.2|208440.2|208507.5|208357.5|480
1657680600000|2022-07-13 02:50:00|208511.5|208361.5|208481.2|208331.2|208545.9|208395.9|208472.8|208322.8|527
1657680900000|2022-07-13 02:55:00|208477.9|208327.9|208425.2|208275.2|208511.6|208361.6|208389|208239|564
1657681200000|2022-07-13 03:00:00|208430.6|208280.6|208462|208312|208480|208330|208410.8|208260.8|555
1657681500000|2022-07-13 03:05:00|208459.5|208309.5|208483.3|208333.3|208508.8|208358.8|208435.1|208285.1|518
1657681800000|2022-07-13 03:10:00|208483|208333|208510.9|208360.9|208549.2|208399.2|208483|208333|547
1657682100000|2022-07-13 03:15:00|208510.3|208360.3|208537.8|208387.8|208559|208409|208476.1|208326.1|610
1657682400000|2022-07-13 03:20:00|208534.9|208384.9|208487.5|208337.5|208551.6|208401.6|208479.8|208329.8|570
1657682700000|2022-07-13 03:25:00|208485.8|208335.8|208526.9|208376.9|208528.7|208378.7|208482.5|208332.5|414
1657683000000|2022-07-13 03:30:00|208523.3|208373.3|208452.5|208302.5|208564.2|208414.2|208445.1|208295.1|526
1657683300000|2022-07-13 03:35:00|208453.6|208303.6|208544|208394|208555.1|208405.1|208453.6|208303.6|438
1657683600000|2022-07-13 03:40:00|208543.5|208393.5|208592.3|208442.3|208596.4|208446.4|208520.4|208370.4|410
1657683900000|2022-07-13 03:45:00|208592.4|208442.4|208587.1|208437.1|208592.7|208442.7|208554.5|208404.5|390
1657684200000|2022-07-13 03:50:00|208577.1|208427.1|208549|208399|208595.6|208445.6|208542.8|208392.8|420
1657684500000|2022-07-13 03:55:00|208547.8|208397.8|208553.3|208403.3|208586.6|208436.6|208522.9|208372.9|423
1657684800000|2022-07-13 04:00:00|208551.7|208401.7|208575.9|208425.9|208583.5|208433.5|208509.8|208359.8|420
1657685100000|2022-07-13 04:05:00|208577.3|208427.3|208573.1|208423.1|208587|208437|208555.3|208405.3|361
1657685400000|2022-07-13 04:10:00|208571.7|208421.7|208620.7|208470.7|208687.9|208537.9|208568.2|208418.2|388
1657685700000|2022-07-13 04:15:00|208616.9|208466.9|208613|208463|208636|208486|208603.9|208453.9|388
1657686000000|2022-07-13 04:20:00|208609.2|208459.2|208574.2|208424.2|208619.4|208469.4|208559.5|208409.5|397
1657686300000|2022-07-13 04:25:00|208575.4|208425.4|208577.9|208427.9|208602.4|208452.4|208564.1|208414.1|350
1657686600000|2022-07-13 04:30:00|208577.6|208427.6|208599.4|208449.4|208632.6|208482.6|208573.2|208423.2|333
1657686900000|2022-07-13 04:35:00|208602.4|208452.4|208613.6|208463.6|208632.3|208482.3|208589.7|208439.7|235
1657687200000|2022-07-13 04:40:00|208614.7|208464.7|208616.7|208466.7|208628.5|208478.5|208560.3|208410.3|296
1657687500000|2022-07-13 04:45:00|208616.6|208466.6|208615.3|208465.3|208627.7|208477.7|208593.7|208443.7|207
1657687800000|2022-07-13 04:50:00|208616.1|208466.1|208622.5|208472.5|208662.8|208512.8|208591.9|208441.9|330
1657688100000|2022-07-13 04:55:00|208638.5|208488.5|208625|208475|208678|208528|208617.4|208467.4|347
1657688400000|2022-07-13 05:00:00|208621.3|208471.3|208637.9|208487.9|208675.9|208525.9|208606.1|208456.1|390
1657688700000|2022-07-13 05:05:00|208638.5|208488.5|208682.6|208532.6|208704.3|208554.3|208638.5|208488.5|367
1657689000000|2022-07-13 05:10:00|208680.3|208530.3|208693.7|208543.7|208720.5|208570.5|208677.7|208527.7|446
1657689300000|2022-07-13 05:15:00|208696.5|208546.5|208716.5|208566.5|208733.4|208583.4|208683.2|208533.2|344
1657689600000|2022-07-13 05:20:00|208715.2|208565.2|208709.9|208559.9|208762.1|208612.1|208699.4|208549.4|344
1657689900000|2022-07-13 05:25:00|208710.5|208560.5|208709.3|208559.3|208740|208590|208695.3|208545.3|392
1657690200000|2022-07-13 05:30:00|208708.7|208558.7|208772.7|208622.7|208806.3|208656.3|208708.3|208558.3|507
1657690500000|2022-07-13 05:35:00|208772.3|208622.3|208691.1|208541.1|208778.5|208640.6|208675.7|208525.7|432
1657690800000|2022-07-13 05:40:00|208690.9|208540.9|208646.6|208496.6|208709.5|208559.5|208631.8|208481.8|422
1657691100000|2022-07-13 05:45:00|208648.1|208498.1|208670.8|208520.8|208681.9|208531.9|208641.4|208491.4|447
1657691400000|2022-07-13 05:50:00|208669.7|208519.7|208677.5|208527.5|208718.3|208568.3|208665.7|208515.7|419
1657691700000|2022-07-13 05:55:00|208678|208528|208694.2|208544.2|208717|208567|208654.5|208504.5|457
1657692000000|2022-07-13 06:00:00|208682.5|208532.5|208610.2|208460.2|208715.5|208565.5|208494.6|208344.6|746
1657692300000|2022-07-13 06:05:00|208605.8|208455.8|208625.5|208475.5|208635|208485|208583.3|208433.3|631
1657692600000|2022-07-13 06:10:00|208625.7|208475.7|208698.9|208548.9|208737.3|208587.3|208617.3|208467.3|775
1657692900000|2022-07-13 06:15:00|208699.3|208549.3|208709.4|208559.4|208764.9|208614.9|208663.9|208513.9|734
1657693200000|2022-07-13 06:20:00|208712.4|208562.4|208704.9|208554.9|208743.3|208593.3|208652.5|208502.5|630
1657693500000|2022-07-13 06:25:00|208704.4|208554.4|208536.2|208386.2|208718.1|208568.1|208533.5|208383.5|654
1657693800000|2022-07-13 06:30:00|208529.8|208379.8|208524.7|208374.7|208565.9|208415.9|208464.4|208324.6|720
1657694100000|2022-07-13 06:35:00|208524.1|208374.1|208550.6|208400.6|208556.9|208406.9|208450.9|208300.9|723
1657694400000|2022-07-13 06:40:00|208552.9|208402.9|208491.5|208341.5|208555.7|208405.7|208441.6|208291.6|694
1657694700000|2022-07-13 06:45:00|208489.7|208339.7|208390|208240|208509.9|208359.9|208380.2|208230.2|767
1657695000000|2022-07-13 06:50:00|208390.8|208240.8|208381.8|208231.8|208464.6|208314.6|208309.6|208159.6|728
1657695300000|2022-07-13 06:55:00|208383.1|208233.1|208344.5|208194.5|208405.4|208255.4|208313.5|208163.5|696
1657695600000|2022-07-13 07:00:00|208334.3|208184.3|208314.4|208264.4|208400.4|208269.2|208312.6|208166.6|877
1657695900000|2022-07-13 07:05:00|208313.8|208263.8|208474.9|208324.9|208519.5|208369.5|208313.8|208218.1|702
1657696200000|2022-07-13 07:10:00|208470.4|208320.4|208509.4|208359.4|208522|208414|208412.5|208270.1|680
1657696500000|2022-07-13 07:15:00|208509|208359|208587.7|208437.7|208624.7|208474.7|208456.5|208335.2|924
1657696800000|2022-07-13 07:20:00|208586.3|208436.3|208709.5|208559.5|208724.6|208625.4|208557.5|208436.3|744
1657697100000|2022-07-13 07:25:00|208709.4|208559.4|208666.3|208516.3|208775.2|208625.2|208629.6|208479.6|845
1657697400000|2022-07-13 07:30:00|208666.5|208516.5|208606.7|208456.7|208710.4|208560.4|208589.3|208439.3|840
1657697700000|2022-07-13 07:35:00|208607|208457|208641.4|208491.4|208732.3|208582.3|208607|208457|754
1657698000000|2022-07-13 07:40:00|208640|208490|208610.6|208460.6|208678.6|208528.6|208595.3|208445.3|698
1657698300000|2022-07-13 07:45:00|208634.8|208484.8|208606.2|208456.2|208663.3|208513.3|208598.2|208448.2|601
1657698600000|2022-07-13 07:50:00|208604.3|208454.3|208568.4|208418.4|208641.8|208491.8|208556.1|208406.1|654
1657698900000|2022-07-13 07:55:00|208568.8|208418.8|208556.7|208406.7|208607.9|208476.2|208510.5|208389.5|729
1657699200000|2022-07-13 08:00:00|208557|208407|208513.3|208363.3|208559|208409|208507.7|208357.7|647
1657699500000|2022-07-13 08:05:00|208513|208363|208582.2|208432.2|208631.1|208481.1|208471.5|208337.9|731
1657699800000|2022-07-13 08:10:00|208581.8|208431.8|208690.8|208540.8|208699.7|208549.7|208550.2|208411.6|523
1657700100000|2022-07-13 08:15:00|208691.4|208541.4|208687.1|208537.1|208705.6|208584.8|208601.3|208489.9|625
1657700400000|2022-07-13 08:20:00|208686.3|208536.3|208687.6|208537.6|208757.2|208607.2|208605.5|208500.1|614
1657700700000|2022-07-13 08:25:00|208687.4|208537.4|208688.6|208538.6|208736.4|208593.8|208616.2|208495.8|694
1657701000000|2022-07-13 08:30:00|208688.7|208538.7|208546.6|208396.6|208697.6|208547.6|208491.8|208341.8|811
1657701300000|2022-07-13 08:35:00|208547.3|208397.3|208562.9|208412.9|208571.4|208421.4|208509.3|208359.3|649
1657701600000|2022-07-13 08:40:00|208562.1|208412.1|208602.9|208452.9|208604.8|208454.8|208511.1|208361.1|554
1657701900000|2022-07-13 08:45:00|208602.2|208452.2|208574.9|208424.9|208625.3|208475.3|208514.9|208364.9|740
1657702200000|2022-07-13 08:50:00|208576.7|208426.7|208609.4|208459.4|208628.1|208490.3|208531.7|208381.7|677
1657702500000|2022-07-13 08:55:00|208609.9|208459.9|208661.4|208511.4|208677.7|208567.2|208568.4|208455.9|641
1657702800000|2022-07-13 09:00:00|208666.9|208516.9|208664.5|208514.5|208697.8|208598.4|208620.7|208506.5|599
1657703100000|2022-07-13 09:05:00|208665.1|208515.1|208559.7|208409.7|208695.1|208590.2|208526.5|208409.6|454
1657703400000|2022-07-13 09:10:00|208559.4|208409.4|208541.9|208391.9|208602.5|208468.9|208517|208389.1|558
1657703700000|2022-07-13 09:15:00|208544.4|208394.4|208572.5|208422.5|208573.7|208423.7|208513.3|208363.3|512
1657704000000|2022-07-13 09:20:00|208572.7|208422.7|208527.7|208377.7|208588.7|208438.7|208515|208365|602
1657704300000|2022-07-13 09:25:00|208528.7|208378.7|208528.3|208378.3|208577.1|208427.1|208516.3|208366.3|546
1657704600000|2022-07-13 09:30:00|208525.5|208375.5|208523.5|208373.5|208568.6|208418.6|208505.3|208355.3|580
1657704900000|2022-07-13 09:35:00|208519.9|208369.9|208603.8|208453.8|208613.5|208463.5|208471.7|208364.8|549
1657705200000|2022-07-13 09:40:00|208604.4|208454.4|208604.7|208454.7|208649|208499|208598.5|208448.5|483
1657705500000|2022-07-13 09:45:00|208604.4|208454.4|208434.3|208284.3|208609.4|208501.5|208429.3|208279.3|567
1657705800000|2022-07-13 09:50:00|208433.9|208283.9|208430.3|208280.3|208450.2|208300.2|208422|208272|491
1657706100000|2022-07-13 09:55:00|208430.2|208280.2|208520.5|208370.5|208521.9|208371.9|208394.2|208244.2|588
1657706400000|2022-07-13 10:00:00|208520.2|208370.2|208451.5|208301.5|208520.2|208370.2|208424.6|208274.6|652
1657706700000|2022-07-13 10:05:00|208398.1|208348.1|208314.1|208264.1|208451.3|208349.7|208296.6|208186.7|429
1657707000000|2022-07-13 10:10:00|208358.5|208208.5|208390|208240|208424.7|208332.6|208311.5|208206|482
1657707300000|2022-07-13 10:15:00|208390.4|208240.4|208397.6|208247.6|208407.9|208306.3|208306.6|208200.2|535
1657707600000|2022-07-13 10:20:00|208351.3|208301.3|208319.1|208169.1|208405.2|208301.3|208248.4|208149.6|590
1657707900000|2022-07-13 10:25:00|208317.5|208167.5|208293.4|208143.4|208320.8|208218.5|208233.1|208083.1|601
1657708200000|2022-07-13 10:30:00|208291|208141|208256.5|208106.5|208310.3|208210.5|208202.5|208101|594
1657708500000|2022-07-13 10:35:00|208255.5|208105.5|208184.7|208034.7|208295|208178.2|208133.3|208032.7|544
1657708800000|2022-07-13 10:40:00|208137.7|208087.7|208182.2|208032.2|208191.6|208091.7|208137.5|208000.7|487
1657709100000|2022-07-13 10:45:00|208182.3|208032.3|208025.8|207875.8|208183.3|208033.3|208003.5|207853.5|616
1657709400000|2022-07-13 10:50:00|208026.6|207876.6|208044.9|207894.9|208047.5|207945.2|207987.8|207863.8|534
1657709700000|2022-07-13 10:55:00|208041.3|207891.3|207986.1|207836.1|208120.5|207970.5|207896.7|207779.8|581
1657710000000|2022-07-13 11:00:00|207988.5|207838.5|208033.4|207983.4|208107.4|208003.6|207986.9|207836.9|594
1657710300000|2022-07-13 11:05:00|208034.4|207984.4|208039|207889|208127.5|208033.1|207932.9|207833.5|609
1657710600000|2022-07-13 11:10:00|208037.9|207887.9|207989.3|207839.3|208038|207906|207905.1|207788.6|559
1657710900000|2022-07-13 11:15:00|207988.5|207838.5|207952.5|207802.5|208007.5|207909.8|207894.2|207763.4|654
1657711200000|2022-07-13 11:20:00|207948.7|207798.7|207980.6|207830.6|207990.3|207842.5|207822.2|207707|587
1657711500000|2022-07-13 11:25:00|207980.2|207830.2|207940.2|207790.2|208021.6|207894.4|207932|207787.5|588
1657711800000|2022-07-13 11:30:00|207941.4|207791.4|207763|207713|207947.3|207848.4|207730.9|207634.1|582
1657712100000|2022-07-13 11:35:00|207763.2|207713.2|207758.2|207708.2|207853.2|207755.4|207724.5|207623.1|508
1657712400000|2022-07-13 11:40:00|207758.4|207708.4|207810.4|207660.4|207828.6|207730.2|207729|207624.1|537
1657712700000|2022-07-13 11:45:00|207810.8|207660.8|207808.3|207658.3|207867|207767.1|207756|207650.2|521
1657713000000|2022-07-13 11:50:00|207807.1|207657.1|207853|207703|207869.7|207749.2|207756.1|207653.1|531
1657713300000|2022-07-13 11:55:00|207855.2|207705.2|207784.7|207634.7|207871.5|207757.4|207732.9|207631|619
1657713600000|2022-07-13 12:00:00|207787.7|207637.7|207792|207642|207874.3|207773.9|207727.1|207627.7|756
1657713900000|2022-07-13 12:05:00|207792.6|207642.6|207719.4|207669.4|207800.8|207709.4|207601.7|207500|744
1657714200000|2022-07-13 12:10:00|207719|207669|207737.5|207687.5|207865.2|207758|207700.3|207607.8|732
1657714500000|2022-07-13 12:15:00|207739.1|207689.1|208014.9|207864.9|208031.9|207933.5|207721.3|207623.1|879
1657714800000|2022-07-13 12:20:00|208012.2|207862.2|207947.9|207797.9|208055|207909.8|207911.9|207781.6|783
1657715100000|2022-07-13 12:25:00|207974.5|207824.5|207820.4|207670.4|208210|207900|207738.8|207545.2|804
1657715400000|2022-07-13 12:30:00|207847.7|207697.7|209713.1|209563.1|209780.3|209630.3|207819.2|207617.9|1163
1657715700000|2022-07-13 12:35:00|209709.7|209559.7|209990|209840|209990|209840|209473.2|209323.2|1147
1657716000000|2022-07-13 12:40:00|209983.2|209833.2|209827|209677|210059.6|209909.6|209738.3|209588.3|1086
1657716300000|2022-07-13 12:45:00|209819|209669|209627|209477|209925.3|209775.3|209595.3|209445.3|1136
1657716600000|2022-07-13 12:50:00|209627.4|209477.4|209363.4|209213.4|209695.1|209545.1|208920|208770|1123
1657716900000|2022-07-13 12:55:00|209359.5|209209.5|209390.5|209240.5|209554.7|209404.7|209242.6|209092.6|1093
1657717200000|2022-07-13 13:00:00|209427.7|209277.7|209056|208906|209706.5|209556.5|209036.7|208886.7|1042
1657717500000|2022-07-13 13:05:00|209055.5|208905.5|209009.6|208859.6|209319|209169|208987.1|208837.1|994
1657717800000|2022-07-13 13:10:00|209009.1|208859.1|208615.4|208465.4|209042.6|208892.6|208337|208187|1049
1657718100000|2022-07-13 13:15:00|208628.7|208478.7|208846.5|208696.5|208900.6|208750.6|208420.8|208270.8|1051
1657718400000|2022-07-13 13:20:00|208834.6|208684.6|209008.7|208858.7|209256.5|209106.5|208809.2|208659.2|1011
1657718700000|2022-07-13 13:25:00|209003.2|208853.2|209021.5|208871.5|209127.5|208977.5|208904.9|208754.9|895
1657719000000|2022-07-13 13:30:00|209003|208853|209141.7|208991.7|209254.4|209104.4|208890.1|208740.1|801
1657719300000|2022-07-13 13:35:00|209139.9|208989.9|208843.7|208693.7|209204|209054|208819.4|208669.4|741
1657719600000|2022-07-13 13:40:00|208840.9|208690.9|208644.3|208494.3|208848.2|208698.2|208435|208285|784
1657719900000|2022-07-13 13:45:00|208636|208486|208439.1|208289.1|208800.7|208650.7|208423|208273|931
1657720200000|2022-07-13 13:50:00|208443.1|208293.1|208483.7|208333.7|208675.6|208525.6|208432.7|208282.7|1057
1657720500000|2022-07-13 13:55:00|208470.4|208320.4|208566.8|208416.8|208744.8|208594.8|208444.3|208294.3|974
1657720800000|2022-07-13 14:00:00|208581.8|208431.8|208503.4|208353.4|208676.6|208526.6|208307.6|208157.6|1099
1657721100000|2022-07-13 14:05:00|208517.6|208367.6|208653.7|208503.7|208762.6|208612.6|208406.3|208256.3|1048
1657721400000|2022-07-13 14:10:00|208654.2|208504.2|208718.9|208568.9|208833.5|208683.5|208593|208443|1070
1657721700000|2022-07-13 14:15:00|208706.7|208556.7|208597.4|208447.4|208792.8|208642.8|208442.7|208293|1059
1657722000000|2022-07-13 14:20:00|208609.3|208459.3|208866.7|208716.7|208892.4|208759.5|208609.3|208459.3|1030
1657722300000|2022-07-13 14:25:00|208867.2|208717.2|208737.5|208587.5|208884|208734|208647.1|208497.1|1006
1657722600000|2022-07-13 14:30:00|208740|208590|208610.4|208460.4|208862.4|208712.4|208603.8|208453.8|1075
1657722900000|2022-07-13 14:35:00|208614.7|208464.7|208160.4|208010.4|208614.7|208464.7|208160.4|208010.4|1041
1657723200000|2022-07-13 14:40:00|208161|208011|207726.3|207576.3|208186.1|208036.1|207595.5|207445.5|1123
1657723500000|2022-07-13 14:45:00|207736.5|207586.5|207399.7|207249.7|207892|207784.5|207398.4|207248.4|1145
1657723800000|2022-07-13 14:50:00|207395.2|207245.2|207547.8|207397.8|207601.3|207492.1|207146.8|207004.8|1129
1657724100000|2022-07-13 14:55:00|207540.1|207390.1|207494|207344|207549.4|207399.4|207300.7|207160.8|1060
1657724400000|2022-07-13 15:00:00|207433.1|207383.1|207460.1|207310.1|207587.3|207488.9|207407.3|207293.6|1015
1657724700000|2022-07-13 15:05:00|207460|207310|207446.5|207296.5|207460|207310|207164.8|207026.3|1048
1657725000000|2022-07-13 15:10:00|207446.3|207296.3|207367.9|207217.9|207514.4|207364.4|207363.3|207216.9|960
1657725300000|2022-07-13 15:15:00|207369.1|207219.1|207606.2|207456.2|207610.3|207500.4|207337.9|207187.9|888
1657725600000|2022-07-13 15:20:00|207608.1|207458.1|207647.1|207497.1|207649.2|207499.2|207493.3|207349.3|931
1657725900000|2022-07-13 15:25:00|207645.2|207495.2|207692.9|207542.9|207712|207562|207575.6|207440|834
1657726200000|2022-07-13 15:30:00|207693.9|207543.9|207685.5|207535.5|207695.4|207587.4|207527.7|207427.8|877
1657726500000|2022-07-13 15:35:00|207682.6|207532.6|207669.1|207519.1|207712.9|207572.3|207592|207475.9|870
1657726800000|2022-07-13 15:40:00|207667.2|207517.2|207713.2|207563.2|207716.8|207577.2|207565.7|207448.6|880
1657727100000|2022-07-13 15:45:00|207716.3|207566.3|207737.6|207587.6|207810.9|207681.4|207665.5|207554.9|875
1657727400000|2022-07-13 15:50:00|207738.2|207588.2|207648.8|207598.8|207762.1|207664.3|207556.1|207453.4|880
1657727700000|2022-07-13 15:55:00|207697.7|207547.7|207360.9|207310.9|207716.3|207614.8|207354.7|207260.1|873
1657728000000|2022-07-13 16:00:00|207360.2|207310.2|207312|207162|207485.4|207395|207257.3|207158.5|876
1657728300000|2022-07-13 16:05:00|207314.7|207164.7|207197.4|207147.4|207345.8|207251|207164|207070.8|755
1657728600000|2022-07-13 16:10:00|207196.3|207146.3|207258.3|207208.3|207305.3|207226|207183.7|207087.1|775
1657728900000|2022-07-13 16:15:00|207258.6|207208.6|207101.4|207051.4|207305.2|207255.2|207086.4|206988.1|752
1657729200000|2022-07-13 16:20:00|207106.2|207056.2|207088.6|207038.6|207179.1|207082|207075.7|206985|801
1657729500000|2022-07-13 16:25:00|207088.9|207038.9|206999.2|206849.2|207130.6|207039.9|206912.3|206823.7|795
1657729800000|2022-07-13 16:30:00|206948.5|206898.5|206928.8|206878.8|207006.2|206907.6|206864.7|206774.8|779
1657730100000|2022-07-13 16:35:00|206928.7|206878.7|207090.8|207040.8|207146.6|207052.7|206928.7|206878.7|763
1657730400000|2022-07-13 16:40:00|207091.1|207041.1|207189.1|207139.1|207278.7|207174.4|207086.4|206999.3|764
1657730700000|2022-07-13 16:45:00|207187.5|207137.5|207220.8|207170.8|207323|207225.3|207167.3|207105.1|802
1657731000000|2022-07-13 16:50:00|207220.1|207170.1|207013.4|206963.4|207305.2|207205.4|206988|206886.9|734
1657731300000|2022-07-13 16:55:00|207005.4|206955.4|206939.2|206889.2|207061.7|206997.1|206938.3|206847.8|689
1657731600000|2022-07-13 17:00:00|206938.7|206888.7|206961.3|206811.3|207074.2|206977.7|206860.7|206763.1|887
1657731900000|2022-07-13 17:05:00|206957.4|206807.4|206910.7|206760.7|206988.6|206885.8|206801.5|206692.7|955
1657732200000|2022-07-13 17:10:00|206910.8|206760.8|206587.7|206537.7|206925.3|206822.5|206569.4|206469.7|955
1657732500000|2022-07-13 17:15:00|206587.4|206537.4|206828.2|206678.2|206904.1|206802.3|206587.4|206487.4|961
1657732800000|2022-07-13 17:20:00|206828.1|206678.1|206740|206590|206839.4|206734|206660.9|206572.9|781
1657733100000|2022-07-13 17:25:00|206742.8|206592.8|206565.4|206515.4|206749.8|206662.2|206551.2|206455.9|774
1657733400000|2022-07-13 17:30:00|206565.2|206515.2|206614.3|206564.3|206697.7|206606.9|206565.2|206460.2|786
1657733700000|2022-07-13 17:35:00|206613.8|206563.8|206644.9|206594.9|206702.3|206606.9|206599.2|206501.8|687
1657734000000|2022-07-13 17:40:00|206645.8|206595.8|206590.9|206440.9|206699.9|206602.8|206541.8|206437.3|750
1657734300000|2022-07-13 17:45:00|206592.3|206442.3|206483.1|206333.1|206654.4|206560.4|206430|206327.6|720
1657734600000|2022-07-13 17:50:00|206484.7|206334.7|206689.4|206539.4|206689.5|206539.5|206432|206328.3|692
1657734900000|2022-07-13 17:55:00|206689.9|206539.9|206687.3|206637.3|206730.1|206637.3|206581.3|206459.7|627
1657735200000|2022-07-13 18:00:00|206742.6|206592.6|207062.8|206912.8|207123.4|207003.1|206703.6|206591.8|1112
1657735500000|2022-07-13 18:05:00|207060.7|206910.7|206951.3|206801.3|207066.7|206966.1|206873.4|206752.8|1020
1657735800000|2022-07-13 18:10:00|206953.3|206803.3|206930.1|206780.1|207022.4|206915.4|206878.1|206741.2|998
1657736100000|2022-07-13 18:15:00|206932.4|206782.4|206943.9|206893.9|207058.9|206961.2|206885.8|206776.7|870
1657736400000|2022-07-13 18:20:00|206943.8|206893.8|206926.5|206776.5|207064.2|206970|206834.9|206722.4|737
1657736700000|2022-07-13 18:25:00|206926.8|206776.8|206829.5|206679.5|207009.5|206908.9|206773.7|206676.3|895
1657737000000|2022-07-13 18:30:00|206831.3|206681.3|206824.3|206674.3|206859.3|206762.4|206701.7|206595|813
1657737300000|2022-07-13 18:35:00|206821.2|206671.2|206754.6|206704.6|206900.8|206795.5|206747.6|206640.8|663
1657737600000|2022-07-13 18:40:00|206754|206704|206847|206797|206896.1|206809.3|206749.7|206647.1|737
1657737900000|2022-07-13 18:45:00|206847.7|206797.7|206886.2|206836.2|206943.2|206841.9|206802.4|206692.7|810
1657738200000|2022-07-13 18:50:00|206886.4|206836.4|206854.1|206704.1|206937.2|206837.6|206743.4|206643.8|769
1657738500000|2022-07-13 18:55:00|206854.4|206704.4|206880.1|206730.1|206931.2|206833.8|206755.3|206654.1|859
1657738800000|2022-07-13 19:00:00|206829.6|206779.6|206823.5|206673.5|206905.4|206797.9|206718.5|206617.5|689
1657739100000|2022-07-13 19:05:00|206822.9|206672.9|206895.8|206745.8|206907|206805.9|206760.2|206661|641
1657739400000|2022-07-13 19:10:00|206897.2|206747.2|206900|206750|206914.8|206801.3|206791.2|206698.8|683
1657739700000|2022-07-13 19:15:00|206900.3|206750.3|206979.9|206929.9|207044.8|206946.3|206876|206748.5|629
1657740000000|2022-07-13 19:20:00|206976.1|206926.1|207039.2|206889.2|207067.3|206954.7|206928.1|206829.3|585
1657740300000|2022-07-13 19:25:00|207039.4|206889.4|207024.6|206974.6|207079.2|206985.5|206979.5|206884.5|603
1657740600000|2022-07-13 19:30:00|207023.8|206973.8|207252.2|207102.2|207256.9|207153.5|206989.6|206884.5|672
1657740900000|2022-07-13 19:35:00|207251.9|207101.9|207299.1|207149.1|207352.7|207252.1|207186.1|207082.5|580
1657741200000|2022-07-13 19:40:00|207300.2|207150.2|207284.1|207234.1|207346.1|207244.3|207246|207143.1|633
1657741500000|2022-07-13 19:45:00|207282.2|207232.2|207295.6|207145.6|207343.7|207246.8|207198|207098.4|610
1657741800000|2022-07-13 19:50:00|207268|207218|207282.5|207232.5|207334.4|207237.6|207154.7|207057.8|752
1657742100000|2022-07-13 19:55:00|207283.2|207233.2|207340.7|207190.7|207351.1|207249|207187|207086.8|665
1657742400000|2022-07-13 20:00:00|207335.4|207185.4|207268|207118|207349.5|207199.5|207243.1|207116.6|747
1657742700000|2022-07-13 20:05:00|207268.2|207118.2|207343.7|207193.7|207359.7|207209.7|207261.5|207111.5|489
1657743000000|2022-07-13 20:10:00|207342|207192|207318.3|207168.3|207344.5|207229.2|207253.2|207124|573
1657743300000|2022-07-13 20:15:00|207315.6|207165.6|207458.8|207308.8|207485.3|207335.3|207310.8|207160.8|533
1657743600000|2022-07-13 20:20:00|207455.3|207305.3|207415.4|207265.4|207467.1|207317.1|207412.1|207262.1|368
1657743900000|2022-07-13 20:25:00|207411.2|207261.2|207388.5|207238.5|207420.2|207284.6|207324.8|207217.2|352
1657744200000|2022-07-13 20:30:00|207386.3|207236.3|207384.9|207234.9|207407.3|207299.3|207349.3|207218.2|365
1657744500000|2022-07-13 20:35:00|207386.7|207236.7|207379.5|207229.5|207394.7|207292.4|207339.3|207221.7|254
1657744800000|2022-07-13 20:40:00|207378.7|207228.7|207418.4|207268.4|207431|207281|207339.9|207189.9|380
1657745100000|2022-07-13 20:45:00|207443.7|207293.7|207434.2|207284.2|207452|207334.1|207369.7|207219.7|311
1657745400000|2022-07-13 20:50:00|207435.8|207285.8|207431.6|207281.6|207452.1|207302.1|207425.7|207275.7|308
1657745700000|2022-07-13 20:55:00|207432.3|207282.3|207407.9|207257.9|207553.7|207335.4|207362.6|207187.6|451
1657746000000|2022-07-13 21:00:00|207406.4|207256.4|207434.2|207124.2|207476.5|207256.4|207405|207122.4|57
1657746300000|2022-07-13 21:05:00|207417.8|207107.8|207428.2|207118.2|207442.2|207132.2|207407|207097|73
1657746600000|2022-07-13 21:10:00|207415.6|207105.6|207444.8|207134.8|207456.8|207146.8|207365.1|207055.1|266
1657746900000|2022-07-13 21:15:00|207443.4|207133.4|207436.3|207126.3|207459.9|207149.9|207378.9|207068.9|223
1657747200000|2022-07-13 21:20:00|207431|207121|207421.4|207111.4|207450.5|207140.5|207386.5|207076.5|188
1657747500000|2022-07-13 21:25:00|207423.7|207113.7|207673.5|207363.5|207735.7|207425.7|207405.5|207095.5|254
1657747800000|2022-07-13 21:30:00|207674.1|207364.1|207716.9|207406.9|207765.6|207455.6|207541.5|207231.5|169
1657748100000|2022-07-13 21:35:00|207686.5|207376.5|207764.3|207454.3|207785.3|207475.3|207578.4|207268.4|122
1657748400000|2022-07-13 21:40:00|207686.1|207376.1|207672.9|207362.9|207785.3|207475.3|207508.9|207198.9|79
1657748700000|2022-07-13 21:45:00|207682.7|207372.7|207695.4|207385.4|207721.9|207411.9|207505.3|207195.3|181
1657749000000|2022-07-13 21:50:00|207721.2|207411.2|207663.1|207353.1|207795.9|207485.9|207505.7|207195.7|155
1657749300000|2022-07-13 21:55:00|207634.5|207324.5|207642.9|207332.9|207831|207521|207508.4|207198.4|208
1657749600000|2022-07-13 22:00:00|207643.8|207333.8|207600.3|207450.3|207782.2|207472.2|207566|207313.2|555
1657749900000|2022-07-13 22:05:00|207601.7|207451.7|207661.4|207511.4|207712.4|207562.4|207601.7|207451.7|397
1657750200000|2022-07-13 22:10:00|207661.5|207511.5|207614.5|207464.5|207743.4|207560.6|207613.7|207397.9|290
1657750500000|2022-07-13 22:15:00|207616.6|207466.6|207663.4|207513.4|207693.7|207543.7|207615.1|207465.1|263
1657750800000|2022-07-13 22:20:00|207681.1|207531.1|207661.4|207511.4|207745.5|207552.6|207647.5|207457.5|261
1657751100000|2022-07-13 22:25:00|207663.9|207513.9|207666.5|207516.5|207739.3|207589.3|207655.6|207482.1|327
1657751400000|2022-07-13 22:30:00|207671.1|207521.1|207743.4|207593.4|207792|207593.4|207622.3|207423|391
1657751700000|2022-07-13 22:35:00|207744.2|207594.2|207719.8|207569.8|207820.2|207624.6|207711.5|207494|451
1657752000000|2022-07-13 22:40:00|207721.4|207571.4|207764|207614|207785.3|207635.3|207705.7|207514.5|328
1657752300000|2022-07-13 22:45:00|207764.1|207614.1|207834.6|207684.6|207901.2|207718.1|207758.6|207608.6|302
1657752600000|2022-07-13 22:50:00|207838.1|207688.1|207804.7|207654.7|207856.9|207706.9|207801.7|207651.7|383
1657752900000|2022-07-13 22:55:00|207800.5|207650.5|207840.6|207690.6|207859|207709|207795.9|207645.9|235
1657753200000|2022-07-13 23:00:00|207854.3|207704.3|207797.4|207647.4|207958.3|207808.3|207777.5|207627.5|423
1657753500000|2022-07-13 23:05:00|207799.3|207649.3|207844.5|207694.5|207848.6|207698.6|207788.8|207638.8|224
1657753800000|2022-07-13 23:10:00|207843.4|207693.4|207970.8|207820.8|207972.5|207822.5|207834.1|207684.1|258
1657754100000|2022-07-13 23:15:00|207968.4|207818.4|207990.2|207840.2|207999.5|207849.5|207962.8|207812.8|311
1657754400000|2022-07-13 23:20:00|207990.6|207840.6|207994.4|207844.4|208009.5|207859.5|207973.6|207823.6|314
1657754700000|2022-07-13 23:25:00|207992.1|207842.1|207961.2|207811.2|208020.8|207870.8|207953.9|207803.9|314
1657755000000|2022-07-13 23:30:00|207962.7|207812.7|207922.8|207772.8|207995|207845|207914.7|207764.7|367
1657755300000|2022-07-13 23:35:00|207922.7|207772.7|208064.6|207914.6|208065.7|207918.5|207916.5|207766.5|383
1657755600000|2022-07-13 23:40:00|208063.5|207913.5|208140.2|207990.2|208171.6|208021.6|208041.3|207905.7|457
1657755900000|2022-07-13 23:45:00|208136.5|207986.5|208065.6|207915.6|208138.4|207988.4|208061.7|207911.7|445
1657756200000|2022-07-13 23:50:00|208065.2|207915.2|208124.2|207974.2|208148.7|207998.7|208057.8|207907.8|478
1657756500000|2022-07-13 23:55:00|208124|207974|208132.1|207982.1|208139.5|207989.5|208101.5|207951.5|421
1657756800000|2022-07-14 00:00:00|208129.4|207979.4|207991.6|207841.6|208212.5|208062.5|207972|207822|786
1657757100000|2022-07-14 00:05:00|207990.2|207840.2|207966|207816|208031.4|207881.4|207961|207811|703
1657757400000|2022-07-14 00:10:00|207966.5|207816.5|207941|207791|207994.3|207844.3|207919.4|207769.4|690
1657757700000|2022-07-14 00:15:00|207940.7|207790.7|207987.5|207837.5|208010.1|207860.1|207898.9|207748.9|665
1657758000000|2022-07-14 00:20:00|207988.7|207838.7|208071.2|207921.2|208076.3|207926.3|207958.1|207808.1|722
1657758300000|2022-07-14 00:25:00|208066|207916|208111.1|207961.1|208113.3|207963.3|208045.5|207895.5|731
1657758600000|2022-07-14 00:30:00|208115.6|207965.6|208108.7|207958.7|208140.7|207990.7|208083.9|207933.9|620
1657758900000|2022-07-14 00:35:00|208109.4|207959.4|208103.3|207953.3|208127.5|207977.5|208088.2|207938.2|479
1657759200000|2022-07-14 00:40:00|208103.5|207953.5|208091.6|207941.6|208120.6|207970.6|208059.3|207909.3|629
1657759500000|2022-07-14 00:45:00|208090.9|207940.9|208150.4|208000.4|208201.8|208051.8|208090.6|207940.6|619
1657759800000|2022-07-14 00:50:00|208150.7|208000.7|208080.7|207930.7|208177.7|208027.7|208073.1|207923.1|808
1657760100000|2022-07-14 00:55:00|208081|207931|208118.9|207968.9|208121.8|207971.8|208060|207910|747
1657760400000|2022-07-14 01:00:00|208118.5|207968.5|208118.9|207968.9|208202.8|208052.8|208054.9|207904.9|643
1657760700000|2022-07-14 01:05:00|208118.6|207968.6|208181.2|208031.2|208208|208058|208117.5|207967.5|621
1657761000000|2022-07-14 01:10:00|208181.9|208031.9|208237|208087|208263.7|208113.7|208157.9|208007.9|653
1657761300000|2022-07-14 01:15:00|208237.5|208087.5|208109|207959|208237.5|208087.5|208056.6|207906.6|695
1657761600000|2022-07-14 01:20:00|208112.8|207962.8|207994.7|207844.7|208112.8|207962.8|207966.7|207816.7|608
1657761900000|2022-07-14 01:25:00|207997.6|207847.6|207995.4|207845.4|208049.1|207899.1|207981.3|207831.3|448
1657762200000|2022-07-14 01:30:00|207988.5|207838.5|208071.4|207921.4|208107.7|207957.7|207928.6|207778.6|743
1657762500000|2022-07-14 01:35:00|208064.5|207914.5|207953.8|207803.8|208109.2|207959.2|207941.4|207791.4|717
1657762800000|2022-07-14 01:40:00|207957.2|207807.2|208007.9|207857.9|208072.5|207922.5|207956.3|207806.3|696
1657763100000|2022-07-14 01:45:00|208006.6|207856.6|208121.2|207971.2|208137.3|207987.3|207977.2|207827.2|586
1657763400000|2022-07-14 01:50:00|208121.7|207971.7|208172.4|208022.4|208226.3|208076.3|208078.1|207928.1|649
1657763700000|2022-07-14 01:55:00|208169.7|208019.7|208065.2|207915.2|208187.9|208037.9|207979.8|207829.8|714
1657764000000|2022-07-14 02:00:00|208065.1|207915.1|208006.7|207856.7|208077.1|207927.1|207993.6|207843.6|732
1657764300000|2022-07-14 02:05:00|208004.2|207854.2|208049.9|207899.9|208055.1|207905.1|207995.2|207845.2|490
1657764600000|2022-07-14 02:10:00|208048.9|207898.9|208112.1|207962.1|208122.3|207972.3|208028.4|207878.4|488
1657764900000|2022-07-14 02:15:00|208113.7|207963.7|208149.8|207999.8|208188.5|208038.5|208106.6|207956.6|558
1657765200000|2022-07-14 02:20:00|208150.9|208000.9|208086|207936|208157.3|208007.3|208072.5|207922.5|523
1657765500000|2022-07-14 02:25:00|208086.1|207936.1|208056.1|207906.1|208088.9|207938.9|208008.8|207858.8|449
1657765800000|2022-07-14 02:30:00|208055.7|207905.7|208029.2|207879.2|208089|207939|207979.7|207829.7|477
1657766100000|2022-07-14 02:35:00|208029|207879|207848.7|207698.7|208036|207886|207830.1|207680.1|643
1657766400000|2022-07-14 02:40:00|207849.2|207699.2|207846.3|207696.3|207896.1|207746.1|207804.3|207654.3|631
1657766700000|2022-07-14 02:45:00|207846.4|207696.4|207970.1|207820.1|207974.8|207824.8|207819.4|207669.4|537
1657767000000|2022-07-14 02:50:00|207970.4|207820.4|207984.1|207834.1|208014.2|207864.2|207941|207791|528
1657767300000|2022-07-14 02:55:00|207999.5|207849.5|207958.8|207808.8|208003.3|207853.3|207940.4|207790.4|507
1657767600000|2022-07-14 03:00:00|207954.2|207804.2|207874|207724|207979.2|207829.2|207838|207688|538
1657767900000|2022-07-14 03:05:00|207869.2|207719.2|207841.9|207691.9|207875.6|207725.6|207806.1|207656.1|533
1657768200000|2022-07-14 03:10:00|207842.9|207692.9|207836.2|207686.2|207872.2|207722.2|207813.7|207663.7|526
1657768500000|2022-07-14 03:15:00|207830.3|207680.3|207874.9|207724.9|207889.4|207739.4|207821.2|207671.2|403
1657768800000|2022-07-14 03:20:00|207878.3|207728.3|207821.3|207671.3|207887.5|207737.5|207783.2|207633.2|480
1657769100000|2022-07-14 03:25:00|207821.8|207671.8|207730.8|207580.8|207857.7|207707.7|207723.4|207573.4|555
1657769400000|2022-07-14 03:30:00|207731.1|207581.1|207738.2|207588.2|207768.2|207618.2|207689.5|207539.5|464
1657769700000|2022-07-14 03:35:00|207745.7|207595.7|207807.4|207657.4|207826.5|207676.5|207713.8|207563.8|477
1657770000000|2022-07-14 03:40:00|207805.1|207655.1|207763.3|207613.3|207849.1|207699.1|207733.3|207583.3|546
1657770300000|2022-07-14 03:45:00|207762.5|207612.5|207792.2|207642.2|207808.2|207658.2|207729.4|207579.4|487
1657770600000|2022-07-14 03:50:00|207792.7|207642.7|207794.9|207644.9|207800.3|207650.3|207761.3|207611.3|390
1657770900000|2022-07-14 03:55:00|207793.6|207643.6|207807.3|207657.3|207818|207668|207771.4|207621.4|361
1657771200000|2022-07-14 04:00:00|207806.1|207656.1|207787.2|207637.2|207813.2|207663.2|207776.5|207626.5|360
1657771500000|2022-07-14 04:05:00|207785|207635|207835.7|207685.7|207847.8|207697.8|207781.4|207631.4|392
1657771800000|2022-07-14 04:10:00|207833.8|207683.8|207832.8|207682.8|207841.6|207691.6|207786.2|207636.2|437
1657772100000|2022-07-14 04:15:00|207832.1|207682.1|207766.5|207616.5|207835.9|207685.9|207758|207608|412
1657772400000|2022-07-14 04:20:00|207766.1|207616.1|207804.2|207654.2|207835.3|207685.3|207766.1|207616.1|345
1657772700000|2022-07-14 04:25:00|207804|207654|207789.4|207639.4|207807.6|207657.6|207778.1|207628.1|343
1657773000000|2022-07-14 04:30:00|207790.2|207640.2|207783|207633|207809.1|207659.1|207766.6|207616.6|365
1657773300000|2022-07-14 04:35:00|207787.5|207637.5|207784.7|207634.7|207794.3|207644.3|207769.7|207619.7|272
1657773600000|2022-07-14 04:40:00|207789.2|207639.2|207844.7|207694.7|207846.3|207696.3|207785.5|207635.5|229
1657773900000|2022-07-14 04:45:00|207843.2|207693.2|207871.1|207721.1|207910.1|207760.1|207834.9|207684.9|416
1657774200000|2022-07-14 04:50:00|207869.9|207719.9|207880.5|207730.5|207889|207739|207863.9|207713.9|319
1657774500000|2022-07-14 04:55:00|207880.2|207730.2|207935.7|207785.7|207961.7|207811.7|207845.5|207727.1|429
1657774800000|2022-07-14 05:00:00|207932.2|207782.2|207896.4|207746.4|207938.4|207788.4|207875.5|207725.5|490
1657775100000|2022-07-14 05:05:00|207896.2|207746.2|208109.4|207959.4|208122.4|207972.4|207868.6|207718.6|527
1657775400000|2022-07-14 05:10:00|208105.8|207955.8|208249.6|208099.6|208278.5|208128.5|208094.1|207944.1|490
1657775700000|2022-07-14 05:15:00|208249.5|208099.5|208146.5|207996.5|208249.5|208099.5|208140.3|207990.3|438
1657776000000|2022-07-14 05:20:00|208145.3|207995.3|208238|208088|208248.5|208098.5|208129.4|207979.4|476
1657776300000|2022-07-14 05:25:00|208240.9|208090.9|208190.4|208040.4|208250.4|208100.4|208189.5|208039.5|471
1657776600000|2022-07-14 05:30:00|208191.1|208041.1|208148.7|207998.7|208200.3|208050.3|208134.8|207984.8|346
1657776900000|2022-07-14 05:35:00|208148.3|207998.3|208231.5|208081.5|208271.4|208121.4|208141.4|207991.4|394
1657777200000|2022-07-14 05:40:00|208231.8|208081.8|208310.9|208160.9|208322.9|208172.9|208227.5|208077.5|468
1657777500000|2022-07-14 05:45:00|208315.5|208165.5|208363.3|208213.3|208414.6|208264.6|208301.1|208151.1|486
1657777800000|2022-07-14 05:50:00|208355.7|208205.7|208231.9|208081.9|208421|208271|208227.4|208077.4|453
1657778100000|2022-07-14 05:55:00|208234.5|208084.5|208125.5|207975.5|208262.4|208112.4|208081.2|207931.2|585
1657778400000|2022-07-14 06:00:00|208122|207972|208191.7|208041.7|208286.1|208136.1|208038.2|207888.2|792
1657778700000|2022-07-14 06:05:00|208193.3|208043.3|208125.8|207975.8|208204.6|208054.6|208082.6|207932.6|657
1657779000000|2022-07-14 06:10:00|208126|207976|208079.2|207929.2|208224.4|208074.4|208045.9|207895.9|762
1657779300000|2022-07-14 06:15:00|208079|207929|208125|207975|208204.9|208054.9|208078.7|207928.7|737
1657779600000|2022-07-14 06:20:00|208121.2|207971.2|208161.4|208011.4|208223.6|208073.6|208120.7|207970.7|699
1657779900000|2022-07-14 06:25:00|208136.7|207986.7|208130.8|207980.8|208158.2|208008.2|208070.2|207920.2|720
1657780200000|2022-07-14 06:30:00|208135.8|207985.8|208257|208107|208257|208107|208102.3|207952.3|751
1657780500000|2022-07-14 06:35:00|208254.8|208104.8|208248.6|208098.6|208272.1|208122.1|208179.5|208029.5|682
1657780800000|2022-07-14 06:40:00|208253.2|208103.2|208281.3|208131.3|208333.5|208183.5|208241.5|208091.5|718
1657781100000|2022-07-14 06:45:00|208278.2|208128.2|208289.9|208139.9|208292.7|208142.7|208227.6|208077.6|669
1657781400000|2022-07-14 06:50:00|208289.3|208139.3|208447.9|208297.9|208452.4|208302.4|208289.3|208139.3|738
1657781700000|2022-07-14 06:55:00|208448.1|208298.1|208530.1|208380.1|208557.8|208407.8|208403.2|208253.2|835
1657782000000|2022-07-14 07:00:00|208526.5|208376.5|208583|208433|208587.2|208437.2|208276.2|208126.2|994
1657782300000|2022-07-14 07:05:00|208582.7|208432.7|208571.1|208421.1|208714.8|208564.8|208540.7|208395.4|923
1657782600000|2022-07-14 07:10:00|208570.8|208420.8|208606.6|208456.6|208665.3|208515.3|208388.9|208238.9|896
1657782900000|2022-07-14 07:15:00|208605.8|208455.8|208578.5|208428.5|208619.1|208469.1|208449.4|208299.4|931
1657783200000|2022-07-14 07:20:00|208577.8|208427.8|208556.5|208406.5|208683.2|208533.2|208540.5|208390.5|854
1657783500000|2022-07-14 07:25:00|208556.3|208406.3|208530.6|208380.6|208573.6|208423.6|208457.5|208307.5|957
1657783800000|2022-07-14 07:30:00|208527.9|208377.9|208524|208374|208568.5|208418.5|208417.3|208267.3|870
1657784100000|2022-07-14 07:35:00|208520.7|208370.7|208492.8|208342.8|208527.4|208377.4|208391.6|208241.6|781
1657784400000|2022-07-14 07:40:00|208492.4|208342.4|208441.8|208291.8|208532.6|208382.6|208386.1|208236.1|813
1657784700000|2022-07-14 07:45:00|208441|208291|208499.7|208349.7|208505.8|208355.8|208366|208216|701
1657785000000|2022-07-14 07:50:00|208499|208349|208421|208271|208507.3|208373.1|208381|208231|804
1657785300000|2022-07-14 07:55:00|208421.8|208271.8|208526.2|208376.2|208544.7|208394.7|208398.9|208248.9|689
1657785600000|2022-07-14 08:00:00|208525.9|208375.9|208567.5|208417.5|208632.6|208482.6|208408.9|208258.9|819
1657785900000|2022-07-14 08:05:00|208563.7|208413.7|208573.9|208423.9|208711.5|208561.5|208532.3|208382.3|851
1657786200000|2022-07-14 08:10:00|208574.6|208424.6|208593|208443|208656.3|208506.3|208526.4|208376.4|799
1657786500000|2022-07-14 08:15:00|208593.2|208443.2|208612.2|208462.2|208703.9|208599|208568.2|208418.2|915
1657786800000|2022-07-14 08:20:00|208610.6|208460.6|208621.2|208471.2|208658.7|208508.7|208479|208377.6|746
1657787100000|2022-07-14 08:25:00|208622.4|208472.4|208621.4|208471.4|208626.9|208476.9|208524|208416.8|706
1657787400000|2022-07-14 08:30:00|208623.7|208473.7|208752.5|208602.5|208833.1|208683.1|208595.1|208469.4|772
1657787700000|2022-07-14 08:35:00|208752.6|208602.6|208892.7|208742.7|208895.3|208745.3|208714.6|208564.6|868
1657788000000|2022-07-14 08:40:00|208891.8|208741.8|208862.5|208712.5|208946.1|208796.4|208779.4|208682.3|728
1657788300000|2022-07-14 08:45:00|208862.4|208712.4|208849.2|208699.2|208869.7|208774.7|208786.4|208638.9|769
1657788600000|2022-07-14 08:50:00|208847.2|208697.2|208831.1|208681.1|208873.9|208767.7|208806.5|208672.1|745
1657788900000|2022-07-14 08:55:00|208830.9|208680.9|208771.4|208621.4|208830.9|208680.9|208657.1|208537.8|778
1657789200000|2022-07-14 09:00:00|208772.3|208622.3|208586.3|208436.3|208774.4|208624.4|208577.8|208436.3|847
1657789500000|2022-07-14 09:05:00|208587.7|208437.7|208648.4|208498.4|208683.6|208533.6|208583|208433|817
1657789800000|2022-07-14 09:10:00|208647.4|208497.4|208685.5|208535.5|208713.7|208563.7|208632.1|208482.1|711
1657790100000|2022-07-14 09:15:00|208686.3|208536.3|208624.5|208474.5|208705.5|208563.8|208602.4|208452.4|756
1657790400000|2022-07-14 09:20:00|208622.8|208472.8|208701.1|208551.1|208713.5|208563.5|208581.4|208431.4|729
1657790700000|2022-07-14 09:25:00|208699.7|208549.7|208582.7|208432.7|208703.9|208553.9|208548|208398|793
1657791000000|2022-07-14 09:30:00|208581.6|208431.6|208618.3|208468.3|208639.3|208489.3|208519|208369|779
1657791300000|2022-07-14 09:35:00|208614.3|208464.3|208656.7|208506.7|208671.4|208521.4|208581.8|208431.8|713
1657791600000|2022-07-14 09:40:00|208656.9|208506.9|208696.4|208546.4|208709.3|208559.3|208634.8|208484.8|698
1657791900000|2022-07-14 09:45:00|208696.2|208546.2|208629.6|208479.6|208696.3|208546.3|208626.5|208476.5|621
1657792200000|2022-07-14 09:50:00|208628.7|208478.7|208497.1|208347.1|208652.9|208502.9|208486.7|208336.7|856
1657792500000|2022-07-14 09:55:00|208497.8|208347.8|208446.9|208296.9|208530.7|208380.7|208391|208241|758
1657792800000|2022-07-14 10:00:00|208447.1|208297.1|208575.2|208425.2|208627.5|208477.5|208446.9|208296.9|692
1657793100000|2022-07-14 10:05:00|208574.6|208424.6|208628.1|208478.1|208632.6|208482.6|208544.1|208394.1|605
1657793400000|2022-07-14 10:10:00|208625.8|208475.8|208679.6|208529.6|208721.5|208597.6|208619.4|208469.4|666
1657793700000|2022-07-14 10:15:00|208678.9|208528.9|208796.4|208646.4|208806.9|208700.6|208678.9|208528.9|650
1657794000000|2022-07-14 10:20:00|208796|208646|208834.5|208684.5|208917.1|208781.8|208787.1|208637.1|738
1657794300000|2022-07-14 10:25:00|208832.9|208682.9|208843.5|208693.5|208904.3|208802.4|208780.1|208634.8|742
1657794600000|2022-07-14 10:30:00|208841.1|208691.1|208789.4|208639.4|208915.4|208765.4|208783.1|208633.1|689
1657794900000|2022-07-14 10:35:00|208791.5|208641.5|208793.3|208643.3|208808.4|208658.4|208720.7|208570.7|612
1657795200000|2022-07-14 10:40:00|208794|208644|208803.5|208653.5|208818.4|208668.4|208742.3|208592.3|629
1657795500000|2022-07-14 10:45:00|208802.8|208652.8|208995.1|208845.1|209016.2|208866.2|208771.1|208621.1|803
1657795800000|2022-07-14 10:50:00|208996.3|208846.3|209068.8|208918.8|209146.5|208996.5|208988.5|208838.5|878
1657796100000|2022-07-14 10:55:00|209063.7|208913.7|209147|208997|209147.6|208997.6|208974.9|208856.4|783
1657796400000|2022-07-14 11:00:00|209144.6|208994.6|209241.9|209091.9|209246.2|209129|209085.4|208965.3|861
1657796700000|2022-07-14 11:05:00|209242.3|209092.3|209253.5|209103.5|209458.2|209308.2|209217.8|209084.7|809
1657797000000|2022-07-14 11:10:00|209253.6|209103.6|209215.4|209065.4|209272.4|209122.4|209173.4|209023.4|704
1657797300000|2022-07-14 11:15:00|209213.9|209063.9|209313.8|209163.8|209361.4|209221.5|209197.4|209049.4|831
1657797600000|2022-07-14 11:20:00|209311.1|209161.1|209281|209131|209399.1|209295.2|209206.2|209073.6|831
1657797900000|2022-07-14 11:25:00|209282.5|209132.5|209158.3|209008.3|209288.8|209159|209121|209008.3|850
1657798200000|2022-07-14 11:30:00|209160.4|209010.4|209125.1|208975.1|209245.6|209135.3|208903.4|208776.1|1027
1657798500000|2022-07-14 11:35:00|209134.3|208984.3|209379.7|209229.7|209385.4|209254.9|209115.2|208984.3|962
1657798800000|2022-07-14 11:40:00|209381.6|209231.6|209307.5|209157.5|209465.5|209362|209238.3|209137.4|967
1657799100000|2022-07-14 11:45:00|209306.8|209156.8|209284.4|209134.4|209393.1|209285.1|209150.7|209000.7|914
1657799400000|2022-07-14 11:50:00|209285.1|209135.1|209343.7|209293.7|209397.3|209302.3|209148|209048.3|827
1657799700000|2022-07-14 11:55:00|209350.2|209300.2|209177.8|209127.8|209389.1|209301.9|209169.6|209069.4|796
1657800000000|2022-07-14 12:00:00|209178.5|209128.5|209424.4|209274.4|209445|209346.6|209161.6|209064.1|1057
1657800300000|2022-07-14 12:05:00|209373.7|209323.7|209390.9|209340.9|209444.6|209348.6|209263.5|209161.4|978
1657800600000|2022-07-14 12:10:00|209389.8|209339.8|209479.8|209429.8|209536.8|209443.4|209361|209265.8|998
1657800900000|2022-07-14 12:15:00|209534|209384|209508.8|209358.8|209664.7|209559.5|209454.3|209343.8|866
1657801200000|2022-07-14 12:20:00|209519.9|209369.9|209449.9|209399.9|209550.6|209455.4|209353.9|209260.4|917
1657801500000|2022-07-14 12:25:00|209449.5|209399.5|209322.5|209012.5|209500.6|209401.1|209292.7|209012.5|831
1657801800000|2022-07-14 12:30:00|209292.6|208982.6|209061.8|208911.8|209531.9|209381.9|208920.8|208770.8|1100
1657802100000|2022-07-14 12:35:00|209059.7|208909.7|209235|209085|209311.9|209161.9|208944.6|208833.7|1075
1657802400000|2022-07-14 12:40:00|209234.2|209084.2|209287.9|209237.9|209395.4|209290.3|209178.9|209028.9|1017
1657802700000|2022-07-14 12:45:00|209290.4|209240.4|209540.3|209390.3|209563.8|209450.9|209188.1|209075.3|999
1657803000000|2022-07-14 12:50:00|209538.4|209388.4|209463.5|209313.5|209609|209512.8|209373.9|209276.7|1003
1657803300000|2022-07-14 12:55:00|209455.6|209305.6|209577|209527|209661|209568|209396.8|209303.4|1029
1657803600000|2022-07-14 13:00:00|209573.1|209523.1|209514.7|209464.7|209630.7|209557.1|209466.6|209330.2|997
1657803900000|2022-07-14 13:05:00|209515.6|209465.6|209429.1|209379.1|209572.6|209479.7|209367|209271.3|884
1657804200000|2022-07-14 13:10:00|209431.2|209381.2|209330.8|209180.8|209526|209427.6|209279.5|209179.4|854
1657804500000|2022-07-14 13:15:00|209332.4|209182.4|209286.6|209236.6|209334.8|209259.2|209094.4|208994.5|933
1657804800000|2022-07-14 13:20:00|209286.5|209236.5|209629.7|209579.7|209681.4|209579.7|209285.5|209197.7|955
1657805100000|2022-07-14 13:25:00|209681.4|209531.4|209758.7|209608.7|209829|209730.6|209567.9|209476|1092
1657805400000|2022-07-14 13:30:00|209774.2|209624.2|209993.1|209843.1|210056|209932.1|209685.7|209565.8|1086
1657805700000|2022-07-14 13:35:00|209997|209847|210048.5|209898.5|210080.7|209973.4|209878.7|209759|1053
1657806000000|2022-07-14 13:40:00|210043.8|209893.8|210195.8|210045.8|210199.2|210049.2|210038.5|209888.5|975
1657806300000|2022-07-14 13:45:00|210192|210042|210451.5|210301.5|210618.8|210468.8|210192|210042|1080
1657806600000|2022-07-14 13:50:00|210428.3|210278.3|209811.1|209661.1|210440.5|210290.5|209719.6|209569.6|1091
1657806900000|2022-07-14 13:55:00|209812|209662|209914.2|209764.2|209986.5|209836.5|209757.3|209607.3|1041
1657807200000|2022-07-14 14:00:00|209917.5|209767.5|210080.3|209930.3|210173.1|210023.1|209901|209751|1095
1657807500000|2022-07-14 14:05:00|210081|209931|210171.9|210021.9|210233.7|210105.2|210004.5|209854.5|981
1657807800000|2022-07-14 14:10:00|210178|210028|210157.9|210007.9|210282|210132|210111.5|209961.5|957
1657808100000|2022-07-14 14:15:00|210155.7|210005.7|210049.5|209899.5|210165.5|210071|209988.8|209894.9|972
1657808400000|2022-07-14 14:20:00|210053.7|209903.7|209647.4|209497.4|210084.6|209934.6|209632.9|209482.9|1080
1657808700000|2022-07-14 14:25:00|209643.1|209493.1|209693.5|209543.5|209764.6|209620.1|209590.5|209440.5|979
1657809000000|2022-07-14 14:30:00|209690.4|209540.4|209769.9|209719.9|209856.6|209760.7|209594.6|209444.6|1080
1657809300000|2022-07-14 14:35:00|209758.8|209708.8|209698.7|209648.7|209953.4|209880.2|209695.1|209615.2|1074
1657809600000|2022-07-14 14:40:00|209698|209648|209639.2|209589.2|209763.3|209653.6|209571.8|209469|1044
1657809900000|2022-07-14 14:45:00|209638.6|209588.6|209794.4|209644.4|209839.9|209743.6|209584.8|209482.6|1066
1657810200000|2022-07-14 14:50:00|209743.9|209693.9|209549.1|209499.1|209800.2|209710|209409.2|209285.4|1094
1657810500000|2022-07-14 14:55:00|209546.9|209496.9|209622.3|209572.3|209706.2|209610.5|209534.9|209446.1|969
1657810800000|2022-07-14 15:00:00|209622.1|209572.1|208934.9|208784.9|209622.1|209572.1|208865.7|208715.7|1164
1657811100000|2022-07-14 15:05:00|208935.8|208785.8|209181.3|209031.3|209218.5|209068.5|208730.6|208580.6|1070
1657811400000|2022-07-14 15:10:00|209180.9|209030.9|209205.7|209155.7|209307.9|209178.4|209151.3|209016.6|1023
1657811700000|2022-07-14 15:15:00|209253.5|209103.5|209219.1|209069.1|209390.5|209289.7|209107.1|209003.5|1035
1657812000000|2022-07-14 15:20:00|209203.9|209053.9|209223.2|209073.2|209372.8|209229.4|209135.8|209035.4|1072
1657812300000|2022-07-14 15:25:00|209222.7|209072.7|209334.5|209184.5|209429.6|209316.1|209165.9|209064.9|899
1657812600000|2022-07-14 15:30:00|209334.8|209184.8|209178.9|209128.9|209382.4|209282|209177.3|209077.8|1072
1657812900000|2022-07-14 15:35:00|209183.1|209133.1|208816.6|208666.6|209270.3|209175.5|208805.5|208655.5|1013
1657813200000|2022-07-14 15:40:00|208817.1|208667.1|208438.8|208288.8|208826.3|208676.3|208245.9|208095.9|1150
1657813500000|2022-07-14 15:45:00|208456.6|208306.6|208443.8|208293.8|208602.1|208496.9|208371|208273.3|1092
1657813800000|2022-07-14 15:50:00|208440.5|208290.5|208785.8|208635.8|208887.2|208773.9|208380.8|208278.2|1055
1657814100000|2022-07-14 15:55:00|208784.6|208634.6|208752.1|208602.1|208887.8|208758|208662.2|208562.7|986
1657814400000|2022-07-14 16:00:00|208750.1|208600.1|208775.8|208625.8|208799.8|208729.8|208629.3|208531.7|1011
1657814700000|2022-07-14 16:05:00|208775.7|208625.7|208713.3|208663.3|208890.3|208789.5|208674.7|208574.5|957
1657815000000|2022-07-14 16:10:00|208711.7|208661.7|208770.9|208620.9|208860.7|208761.8|208668.7|208579|961
1657815300000|2022-07-14 16:15:00|208770.7|208620.7|208746.7|208696.7|208804.5|208705.1|208670.5|208577.4|950
1657815600000|2022-07-14 16:20:00|208748.2|208698.2|208937.1|208887.1|209077.5|208969.1|208748.2|208647.4|893
1657815900000|2022-07-14 16:25:00|208935.2|208885.2|209018.7|208968.7|209148.5|209063.2|208935.2|208841.8|913
1657816200000|2022-07-14 16:30:00|209009.5|208959.5|209166.2|209016.2|209173.8|209069.5|208985.1|208888.8|859
1657816500000|2022-07-14 16:35:00|209163.7|209013.7|209044.5|208994.5|209273.1|209171.8|209037.3|208928.1|933
1657816800000|2022-07-14 16:40:00|209043.6|208993.6|209020.5|208870.5|209136.9|209036.1|208930.7|208836.7|875
1657817100000|2022-07-14 16:45:00|209021.6|208871.6|209315|209165|209315|209208.9|208920.2|208826.1|1079
1657817400000|2022-07-14 16:50:00|209314.2|209164.2|209111.3|208961.3|209321.2|209203.1|209006.3|208927.4|992
1657817700000|2022-07-14 16:55:00|209112.5|208962.5|209059.1|208909.1|209148.3|209061.5|208996.8|208907.1|893
1657818000000|2022-07-14 17:00:00|209056.6|208906.6|208943.5|208793.5|209105.2|208982.2|208867.7|208769.4|960
1657818300000|2022-07-14 17:05:00|208891.8|208841.8|208678.9|208528.9|209000.5|208897.2|208636.4|208521.1|905
1657818600000|2022-07-14 17:10:00|208680.2|208530.2|208788|208738|208856.8|208767.8|208674|208524|848
1657818900000|2022-07-14 17:15:00|208787.9|208737.9|208589.2|208439.2|208867.8|208778.1|208549.4|208403.2|938
1657819200000|2022-07-14 17:20:00|208588|208438|208595.4|208445.4|208687.5|208583.8|208525|208397.5|869
1657819500000|2022-07-14 17:25:00|208595.7|208445.7|208346.3|208296.3|208613|208463|208330.4|208229.8|801
1657819800000|2022-07-14 17:30:00|208345.3|208295.3|208504.5|208454.5|208559.3|208458|208345.3|208266.1|820
1657820100000|2022-07-14 17:35:00|208504.3|208454.3|208535.7|208485.7|208692.9|208587.9|208478|208378|856
1657820400000|2022-07-14 17:40:00|208537.3|208487.3|208514.2|208364.2|208577.5|208487.4|208409.3|208306|806
1657820700000|2022-07-14 17:45:00|208511.9|208361.9|208391.8|208341.8|208574.7|208477.8|208379|208280.2|621
1657821000000|2022-07-14 17:50:00|208390.6|208340.6|208343.9|208293.9|208476.4|208377.8|208273.9|208189.6|833
1657821300000|2022-07-14 17:55:00|208343.7|208293.7|208286.4|208236.4|208525|208429.2|208276.4|208184.6|909
1657821600000|2022-07-14 18:00:00|208287.5|208237.5|208247.1|208197.1|208391.2|208288.6|208247.1|208145.5|900
1657821900000|2022-07-14 18:05:00|208300.9|208150.9|208216.4|208166.4|208310.2|208203.8|208182.3|208088.1|757
1657822200000|2022-07-14 18:10:00|208215.7|208165.7|208383.9|208333.9|208436.5|208339.3|208214.3|208117.8|766
1657822500000|2022-07-14 18:15:00|208383.4|208333.4|208185.9|208135.9|208472.6|208374.2|208182.9|208084.2|792
1657822800000|2022-07-14 18:20:00|208187.6|208137.6|208258.4|208108.4|208301.1|208196.9|208136.7|208053.6|783
1657823100000|2022-07-14 18:25:00|208261.9|208111.9|208283.5|208233.5|208347.5|208274.3|208173.3|208076.1|709
1657823400000|2022-07-14 18:30:00|208283.6|208233.6|208282.9|208232.9|208340.5|208246.9|208223.1|208126.5|635
1657823700000|2022-07-14 18:35:00|208282.5|208232.5|208047.5|207997.5|208334.4|208238.2|208047.5|207964.2|746
1657824000000|2022-07-14 18:40:00|208043.6|207993.6|208140.4|207990.4|208208.8|208125.8|208026.9|207933.9|837
1657824300000|2022-07-14 18:45:00|208139|207989|208187.6|208037.6|208238|208129.4|208078.6|207989|680
1657824600000|2022-07-14 18:50:00|208188.2|208038.2|208330.1|208280.1|208385.2|208283.5|208128.2|208029.6|655
1657824900000|2022-07-14 18:55:00|208331.4|208281.4|208340.4|208190.4|208379.9|208281.4|208213.8|208107.7|789
1657825200000|2022-07-14 19:00:00|208340.2|208190.2|208424.8|208374.8|208487.7|208390.2|208200.6|208090.8|851
1657825500000|2022-07-14 19:05:00|208474.8|208324.8|208524.7|208374.7|208559.2|208440.1|208419.1|208312.9|803
1657825800000|2022-07-14 19:10:00|208526.6|208376.6|208417.3|208267.3|208530.7|208427.7|208364|208261.7|733
1657826100000|2022-07-14 19:15:00|208416.4|208266.4|208399.8|208249.8|208501.8|208375.4|208342.7|208238.3|691
1657826400000|2022-07-14 19:20:00|208399.4|208249.4|208420.5|208270.5|208498.1|208348.1|208327.1|208200.7|594
1657826700000|2022-07-14 19:25:00|208419.2|208269.2|208421.9|208271.9|208490.2|208340.2|208368.6|208246.4|637
1657827000000|2022-07-14 19:30:00|208423.2|208273.2|208390.9|208240.9|208467.6|208339.4|208373.2|208229.4|657
1657827300000|2022-07-14 19:35:00|208390.4|208240.4|208369.4|208219.4|208394.1|208289.6|208283.2|208182.7|763
1657827600000|2022-07-14 19:40:00|208370|208220|208264.4|208114.4|208387.7|208281.9|208229.6|208113.6|568
1657827900000|2022-07-14 19:45:00|208265.3|208115.3|208302.6|208152.6|208338.4|208188.4|208210.1|208099.8|595
1657828200000|2022-07-14 19:50:00|208297.9|208147.9|208313.1|208163.1|208329.9|208179.9|208247.2|208097.2|628
1657828500000|2022-07-14 19:55:00|208313.3|208163.3|208254|208104|208323.7|208215.7|208173.3|208057.2|600
1657828800000|2022-07-14 20:00:00|208253.3|208103.3|208209.2|208059.2|208276.3|208131|208178.5|208055.5|562
1657829100000|2022-07-14 20:05:00|208209.5|208059.5|208273.6|208123.6|208337.8|208187.8|208159.5|208053.2|420
1657829400000|2022-07-14 20:10:00|208272.6|208122.6|208224.7|208074.7|208297.1|208186|208179.8|208066.4|512
1657829700000|2022-07-14 20:15:00|208224.3|208074.3|208225.2|208075.2|208254.4|208134.6|208174.5|208070.2|357
1657830000000|2022-07-14 20:20:00|208224.6|208074.6|208230.1|208080.1|208278.2|208173.3|208174.8|208070|321
1657830300000|2022-07-14 20:25:00|208230.6|208080.6|208202.3|208052.3|208231.9|208122|208159.7|208050.9|318
1657830600000|2022-07-14 20:30:00|208201.6|208051.6|208193|208043|208239.2|208135.9|208166.9|208036.1|376
1657830900000|2022-07-14 20:35:00|208194.9|208044.9|208181.4|208031.4|208262.8|208155.6|208122.2|208001.5|355
1657831200000|2022-07-14 20:40:00|208184.1|208034.1|208181|208031|208188.6|208081.8|208131.8|208020.8|426
1657831500000|2022-07-14 20:45:00|208181.3|208031.3|208190.6|208040.6|208212.3|208113.4|208162.6|208031.3|371
1657831800000|2022-07-14 20:50:00|208190.3|208040.3|208185|208035|208210.1|208074.4|208121.1|208026|364
1657832100000|2022-07-14 20:55:00|208187.4|208037.4|208106.1|207956.1|208259.5|208048|208091.9|207941.9|587
1657832400000|2022-07-14 21:00:00|208093.1|207943.1|208106.9|207956.9|208167.4|207965.2|208065.2|207830.5|69
1657832700000|2022-07-14 21:05:00|208106.5|207956.5|208119.5|207969.5|208225.4|207979.1|208102|207914.9|72
1657833000000|2022-07-14 21:10:00|208211.1|207911.8|208448.3|208138.3|208460.4|208150.4|208097.8|207906.4|345
1657833300000|2022-07-14 21:15:00|208448.9|208138.9|208439.4|208129.4|208491.2|208181.2|208383.1|208073.1|238
1657833600000|2022-07-14 21:20:00|208443.7|208133.7|208449.6|208139.6|208536.1|208226.1|208385.9|208075.9|122
1657833900000|2022-07-14 21:25:00|208464.8|208154.8|208426.1|208116.1|208542|208232|208394.6|208084.6|217
1657834200000|2022-07-14 21:30:00|208427|208117|208446.1|208136.1|208479|208169|208359.7|208049.7|841
1657834500000|2022-07-14 21:35:00|208445.2|208135.2|208440|208130|208450.3|208140.3|208386.9|208076.9|1061
1657834800000|2022-07-14 21:40:00|208444.4|208134.4|208420.3|208110.3|208456.9|208146.9|208379.2|208069.2|1065
1657835100000|2022-07-14 21:45:00|208409.6|208099.6|208401.4|208091.4|208450.7|208140.7|208382.5|208072.5|1099
1657835400000|2022-07-14 21:50:00|208404|208094|208411.4|208101.4|208464.2|208154.2|208393.3|208083.3|1115
1657835700000|2022-07-14 21:55:00|208428.5|208118.5|208414.9|208104.9|208450.5|208140.5|208370.6|208060.6|1091
1657836000000|2022-07-14 22:00:00|208437.6|208127.6|208212.3|208062.3|208452|208142|208207.1|207991|565
1657836300000|2022-07-14 22:05:00|208212.6|208062.6|208225.6|208075.6|208324.2|208104.6|208187.7|208033.3|388
1657836600000|2022-07-14 22:10:00|208225.2|208075.2|208146.4|207996.4|208228.2|208078.2|208129.4|207979.4|414
1657836900000|2022-07-14 22:15:00|208132|207982|208133.4|207983.4|208179.3|207998.8|208086|207880.1|277
1657837200000|2022-07-14 22:20:00|208133.1|207983.1|208168.6|208018.6|208218.2|208040|208116.7|207965.8|261
1657837500000|2022-07-14 22:25:00|208165.4|208015.4|208170.1|208020.1|208182.5|208032.5|208150.8|208000.8|201
1657837800000|2022-07-14 22:30:00|208172.8|208022.8|208228.6|208078.6|208295.5|208089.8|208166|208003.7|295
1657838100000|2022-07-14 22:35:00|208233.5|208083.5|208277|208127|208311.9|208154.2|208222.9|208059.3|336
1657838400000|2022-07-14 22:40:00|208278.2|208128.2|208294.6|208144.6|208327.1|208146.1|208262.4|208069.3|231
1657838700000|2022-07-14 22:45:00|208289.8|208139.8|208302.1|208152.1|208345.9|208164.2|208283.8|208094.2|316
1657839000000|2022-07-14 22:50:00|208304|208154|208268.3|208118.3|208360|208154|208222.7|208072.7|299
1657839300000|2022-07-14 22:55:00|208269.1|208119.1|208174.2|208024.2|208340.5|208148.5|208168.7|208018.7|323
1657839600000|2022-07-14 23:00:00|208174.8|208024.8|208311|208161|208311.1|208161.1|208169.8|208019.8|385
1657839900000|2022-07-14 23:05:00|208308.8|208158.8|208259.2|208109.2|208335.5|208158.8|208241.2|208058.5|488
1657840200000|2022-07-14 23:10:00|208258.7|208108.7|208308.4|208158.4|208330.4|208180.4|208240.6|208090.6|439
1657840500000|2022-07-14 23:15:00|208314.3|208164.3|208255.8|208105.8|208314.3|208164.3|208248.6|208098.6|344
1657840800000|2022-07-14 23:20:00|208257.3|208107.3|208307|208157|208340.2|208190.2|208248|208098|311
1657841100000|2022-07-14 23:25:00|208308.8|208158.8|208217.4|208067.4|208322.2|208172.2|208205|208055|324
1657841400000|2022-07-14 23:30:00|208218.1|208068.1|208235.8|208085.8|208248.8|208098.8|208195.4|208045.4|354
1657841700000|2022-07-14 23:35:00|208232.2|208082.2|208170.4|208020.4|208254|208104|208169.8|208019.8|323
1657842000000|2022-07-14 23:40:00|208172.2|208022.2|208124.8|207974.8|208197.9|208047.9|208106|207956|301
1657842300000|2022-07-14 23:45:00|208126.3|207976.3|208169.2|208019.2|208176.9|208026.9|208114.9|207964.9|396
1657842600000|2022-07-14 23:50:00|208169.3|208019.3|208176.2|208026.2|208188.1|208038.1|208150.8|208000.8|286
1657842900000|2022-07-14 23:55:00|208177.1|208027.1|208095.4|207945.4|208178.3|208028.3|208094.7|207944.7|428
1657843200000|2022-07-15 00:00:00|208092.8|207942.8|208154.2|208004.2|208191.8|208041.8|208091|207941|617
1657843500000|2022-07-15 00:05:00|208153.5|208003.5|208223.4|208073.4|208349.3|208199.3|208117.8|207967.8|630
1657843800000|2022-07-15 00:10:00|208222.2|208072.2|208270.4|208120.4|208287.9|208137.9|208162.1|208012.1|596
1657844100000|2022-07-15 00:15:00|208278.6|208128.6|208351.6|208201.6|208356.4|208206.4|208253|208103|584
1657844400000|2022-07-15 00:20:00|208343|208193|208473|208323|208485.8|208335.8|208335|208185|535
1657844700000|2022-07-15 00:25:00|208478.8|208328.8|208440|208290|208534|208384|208427.4|208277.4|577
1657845000000|2022-07-15 00:30:00|208437|208287|208304.6|208154.6|208480.1|208330.1|208275.5|208125.5|613
1657845300000|2022-07-15 00:35:00|208306.4|208156.4|208405.2|208255.2|208420.6|208270.6|208271.3|208121.3|524
1657845600000|2022-07-15 00:40:00|208398.4|208248.4|208357.3|208207.3|208429.2|208279.2|208311.9|208161.9|573
1657845900000|2022-07-15 00:45:00|208352|208202|208277.2|208127.2|208413.7|208263.7|208225.9|208075.9|585
1657846200000|2022-07-15 00:50:00|208278.1|208128.1|208300.9|208150.9|208400|208250|208268.8|208118.8|538
1657846500000|2022-07-15 00:55:00|208297|208147|208365.6|208215.6|208376|208226|208275.9|208125.9|604
1657846800000|2022-07-15 01:00:00|208364|208214|208357.5|208207.5|208411.3|208261.3|208294.7|208144.7|693
1657847100000|2022-07-15 01:05:00|208357.3|208207.3|208323.4|208173.4|208404.5|208254.5|208292.9|208142.9|647
1657847400000|2022-07-15 01:10:00|208319.9|208169.9|208281.5|208131.5|208349.8|208199.8|208251.5|208101.5|473
1657847700000|2022-07-15 01:15:00|208284.4|208134.4|208348.5|208198.5|208370.3|208220.3|208278.5|208128.5|557
1657848000000|2022-07-15 01:20:00|208348.4|208198.4|208366|208216|208403.4|208253.4|208297.2|208147.2|548
1657848300000|2022-07-15 01:25:00|208365.7|208215.7|208294.2|208144.2|208386.3|208236.3|208235.2|208085.2|512
1657848600000|2022-07-15 01:30:00|208276.3|208126.3|208242|208092|208292.7|208142.7|208151.5|208001.5|668
1657848900000|2022-07-15 01:35:00|208240.5|208090.5|208192.9|208042.9|208255.1|208105.1|208154.5|208004.5|632
1657849200000|2022-07-15 01:40:00|208192.5|208042.5|208193.4|208043.4|208210.1|208060.1|208135.3|207985.3|590
1657849500000|2022-07-15 01:45:00|208193|208043|208113.1|207963.1|208198.5|208048.5|208081|207931|574
1657849800000|2022-07-15 01:50:00|208112.2|207962.2|208049.3|207899.3|208118|207968|207989.5|207839.5|516
1657850100000|2022-07-15 01:55:00|208050.1|207900.1|208024.3|207874.3|208083.3|207933.3|208004.6|207854.6|499
1657850400000|2022-07-15 02:00:00|208023.2|207873.2|208016.8|207866.8|208145.7|207995.7|208008|207858|609
1657850700000|2022-07-15 02:05:00|208017.3|207867.3|208000.1|207850.1|208033.9|207883.9|207988.2|207838.2|487
1657851000000|2022-07-15 02:10:00|207998.7|207848.7|208039.5|207889.5|208060.1|207910.1|207921.9|207771.9|497
1657851300000|2022-07-15 02:15:00|208039.6|207889.6|207974|207824|208070.9|207920.9|207956|207806|459
1657851600000|2022-07-15 02:20:00|207973.7|207823.7|208052.5|207902.5|208056.7|207906.7|207954.8|207804.8|420
1657851900000|2022-07-15 02:25:00|208052.8|207902.8|208007.9|207857.9|208081.5|207931.5|207998.4|207848.4|461
1657852200000|2022-07-15 02:30:00|208007.2|207857.2|208044.2|207894.2|208088.5|207938.5|207981.3|207831.3|542
1657852500000|2022-07-15 02:35:00|208042.1|207892.1|208001.6|207851.6|208062.5|207912.5|207991.6|207841.6|506
1657852800000|2022-07-15 02:40:00|207995.2|207845.2|208048.5|207898.5|208086.1|207936.1|207975|207825|469
1657853100000|2022-07-15 02:45:00|208045.8|207895.8|208059.5|207909.5|208083.5|207933.5|208028|207878|462
1657853400000|2022-07-15 02:50:00|208059.8|207909.8|207968.2|207818.2|208073|207923|207967.3|207817.3|533
1657853700000|2022-07-15 02:55:00|207969.5|207819.5|208003.8|207853.8|208031.5|207881.5|207951.5|207801.5|547
1657854000000|2022-07-15 03:00:00|208003.6|207853.6|208023.6|207873.6|208062.2|207912.2|207982.7|207832.7|457
1657854300000|2022-07-15 03:05:00|208021.2|207871.2|208040.7|207890.7|208052.1|207902.1|208006.1|207856.1|425
1657854600000|2022-07-15 03:10:00|208046.2|207896.2|208057.2|207907.2|208077.3|207927.3|207982.6|207832.6|449
1657854900000|2022-07-15 03:15:00|208059.1|207909.1|208187.5|208037.5|208214.9|208064.9|208025.9|207875.9|606
1657855200000|2022-07-15 03:20:00|208191.2|208041.2|208161.4|208011.4|208252.4|208102.4|208137.5|207987.5|603
1657855500000|2022-07-15 03:25:00|208162.7|208012.7|208182.5|208032.5|208194.5|208044.5|208062.4|207912.4|521
1657855800000|2022-07-15 03:30:00|208183.2|208033.2|208132.1|207982.1|208204.4|208054.4|208114.8|207964.8|523
1657856100000|2022-07-15 03:35:00|208132.2|207982.2|208134.5|207984.5|208165.8|208015.8|208116.5|207966.5|584
1657856400000|2022-07-15 03:40:00|208133.3|207983.3|208142.9|207992.9|208159.8|208009.8|208115.7|207965.7|425
1657856700000|2022-07-15 03:45:00|208142.6|207992.6|208132.7|207982.7|208183.9|208033.9|208108.6|207958.6|465
1657857000000|2022-07-15 03:50:00|208129.3|207979.3|208170.2|208020.2|208184|208034|208114.1|207964.1|434
1657857300000|2022-07-15 03:55:00|208176.1|208026.1|208176|208026|208197.2|208047.2|208135.5|207985.5|430
1657857600000|2022-07-15 04:00:00|208174.9|208024.9|208200.5|208050.5|208225|208075|208157.7|208007.7|412
1657857900000|2022-07-15 04:05:00|208200.2|208050.2|208188.8|208038.8|208246.5|208096.5|208170|208020|361
1657858200000|2022-07-15 04:10:00|208187.8|208037.8|208145.7|207995.7|208204.7|208054.7|208126.2|207976.2|353
1657858500000|2022-07-15 04:15:00|208146.5|207996.5|208093.8|207943.8|208152.7|208002.7|208089.6|207939.6|391
1657858800000|2022-07-15 04:20:00|208091.6|207941.6|208107.9|207957.9|208140.3|207990.3|208073.4|207923.4|429
1657859100000|2022-07-15 04:25:00|208108.4|207958.4|208158|208008|208192.3|208042.3|208103.6|207953.6|403
1657859400000|2022-07-15 04:30:00|208156.7|208006.7|208134.5|207984.5|208187.9|208037.9|208091.6|207941.6|367
1657859700000|2022-07-15 04:35:00|208135|207985|208138.5|207988.5|208200|208050|208117.5|207967.5|313
1657860000000|2022-07-15 04:40:00|208132.8|207982.8|208139.5|207989.5|208191.5|208041.5|208122.7|207972.7|337
1657860300000|2022-07-15 04:45:00|208130.6|207980.6|208115.5|207965.5|208151.9|208001.9|208092.2|207942.2|303
1657860600000|2022-07-15 04:50:00|208112.7|207962.7|208172.1|208022.1|208192|208042|208107.1|207957.1|340
1657860900000|2022-07-15 04:55:00|208153.1|208003.1|208145.5|207995.5|208186.9|208036.9|208115.5|207947|312
1657861200000|2022-07-15 05:00:00|208142.9|207992.9|208287.4|208137.4|208301.6|208151.6|208142.6|207992.6|438
1657861500000|2022-07-15 05:05:00|208302|208152|208316.4|208166.4|208325|208175|208255|208105|373
1657861800000|2022-07-15 05:10:00|208315.9|208165.9|208268.2|208118.2|208336.8|208186.8|208250.1|208100|412
1657862100000|2022-07-15 05:15:00|208268.9|208118.9|208318.5|208168.5|208356.6|208206.6|208254.3|208104.3|543
1657862400000|2022-07-15 05:20:00|208320.8|208170.8|208400.6|208250.6|208407.5|208257.5|208306|208156|486
1657862700000|2022-07-15 05:25:00|208400.5|208250.5|208450.1|208300.1|208454.5|208304.5|208385.1|208235.1|344
1657863000000|2022-07-15 05:30:00|208453.5|208303.5|208498.5|208348.5|208537|208387|208447.2|208297.2|499
1657863300000|2022-07-15 05:35:00|208491.7|208341.7|208543|208393|208554.5|208404.5|208474|208324|352
1657863600000|2022-07-15 05:40:00|208542.6|208392.6|208406.4|208256.4|208555|208405|208402.7|208252.7|442
1657863900000|2022-07-15 05:45:00|208407.7|208257.7|208290.6|208140.6|208408.7|208258.7|208264.5|208114.5|465
1657864200000|2022-07-15 05:50:00|208293.9|208143.9|208389.3|208239.3|208391.5|208241.5|208274.1|208124.1|509
1657864500000|2022-07-15 05:55:00|208390.6|208240.6|208486.5|208336.5|208510.3|208360.3|208359.5|208209.5|517
1657864800000|2022-07-15 06:00:00|208500.7|208350.7|208437|208287|208535|208385|208390|208240|771
1657865100000|2022-07-15 06:05:00|208440|208290|208436.5|208286.5|208522.6|208372.6|208417.6|208267.6|768
1657865400000|2022-07-15 06:10:00|208436|208286|208414.3|208264.3|208503|208353|208412.2|208262.2|687
1657865700000|2022-07-15 06:15:00|208418.3|208268.3|208418.6|208268.6|208476.5|208326.5|208395.4|208245.4|600
1657866000000|2022-07-15 06:20:00|208419.2|208269.2|208419.5|208269.5|208438|208288|208389.9|208239.9|521
1657866300000|2022-07-15 06:25:00|208427.8|208277.8|208423.4|208273.4|208516.7|208366.7|208411.7|208261.7|594
1657866600000|2022-07-15 06:30:00|208423.5|208273.5|208554.9|208404.9|208558|208408|208405|208255|747
1657866900000|2022-07-15 06:35:00|208559.5|208409.5|208642.3|208492.3|208722|208572|208559.5|208409.5|834
1657867200000|2022-07-15 06:40:00|208642.1|208492.1|208588.9|208438.9|208716.8|208566.8|208564|208414|740
1657867500000|2022-07-15 06:45:00|208593|208443|208511.1|208361.1|208687.6|208537.6|208502.5|208352.5|854
1657867800000|2022-07-15 06:50:00|208504.3|208354.3|208528.8|208378.8|208588|208438|208486.4|208336.4|818
1657868100000|2022-07-15 06:55:00|208528.7|208378.7|208709|208559|208719.5|208569.5|208509.1|208359.1|867
1657868400000|2022-07-15 07:00:00|208709.9|208559.9|208711.8|208561.8|208777.1|208627.1|208647|208497|914
1657868700000|2022-07-15 07:05:00|208723.5|208573.5|208800|208650|208859.9|208709.9|208706.1|208556.1|838
1657869000000|2022-07-15 07:10:00|208797.9|208647.9|208823.9|208673.9|208908|208758|208784|208634|845
1657869300000|2022-07-15 07:15:00|208814.7|208664.7|208555.3|208405.3|208831.7|208681.7|208555.3|208405.3|893
1657869600000|2022-07-15 07:20:00|208558.5|208408.5|208550.9|208400.9|208640.7|208490.7|208502.5|208352.5|886
1657869900000|2022-07-15 07:25:00|208549|208399|208471.5|208321.5|208563.5|208413.5|208456.8|208306.8|915
1657870200000|2022-07-15 07:30:00|208475|208325|208502.3|208352.3|208506|208356|208407.2|208257.2|892
1657870500000|2022-07-15 07:35:00|208501.4|208351.4|208463.1|208313.1|208512.5|208362.5|208430.3|208280.3|800
1657870800000|2022-07-15 07:40:00|208460.5|208310.5|208540.5|208390.5|208551|208401|208457.5|208307.5|683
1657871100000|2022-07-15 07:45:00|208547|208397|208503|208353|208550.5|208400.5|208480.6|208330.6|837
1657871400000|2022-07-15 07:50:00|208511.9|208361.9|208711.2|208561.2|208733.4|208583.4|208503|208353|778
1657871700000|2022-07-15 07:55:00|208706.7|208556.7|208721.4|208571.4|208737.2|208587.2|208669.8|208519.8|704
1657872000000|2022-07-15 08:00:00|208725.2|208575.2|208949.9|208799.9|208956|208806|208685.5|208535.5|849
1657872300000|2022-07-15 08:05:00|208935|208785|208877.6|208727.6|208957.5|208807.5|208819|208669|703
1657872600000|2022-07-15 08:10:00|208877.4|208727.4|208912.7|208762.7|208993.9|208843.9|208877.4|208727.4|778
1657872900000|2022-07-15 08:15:00|208916.9|208766.9|208750.3|208600.3|209000.5|208850.5|208733.6|208583.6|712
1657873200000|2022-07-15 08:20:00|208738.4|208588.4|208725.8|208575.8|208798.5|208648.5|208666.2|208516.2|691
1657873500000|2022-07-15 08:25:00|208726.5|208576.5|208637.6|208487.6|208743.3|208593.3|208590.6|208440.6|694
1657873800000|2022-07-15 08:30:00|208626|208476|208598.5|208448.5|208659|208509|208512.6|208362.6|727
1657874100000|2022-07-15 08:35:00|208600.8|208450.8|208654.5|208504.5|208703.9|208553.9|208555.3|208405.3|654
1657874400000|2022-07-15 08:40:00|208648.5|208498.5|208459.5|208309.5|208653.5|208503.5|208443|208293|579
1657874700000|2022-07-15 08:45:00|208447.5|208297.5|208321.6|208171.6|208473.1|208323.1|208298.7|208148.7|577
1657875000000|2022-07-15 08:50:00|208319.5|208169.5|208371.5|208221.5|208371.5|208221.5|208226.8|208076.8|743
1657875300000|2022-07-15 08:55:00|208365.7|208215.7|208410|208260|208494.6|208344.6|208338.3|208188.3|623
1657875600000|2022-07-15 09:00:00|208416.3|208266.3|208318|208168|208459|208309|208284.2|208134.2|651
1657875900000|2022-07-15 09:05:00|208303.1|208153.1|208218.2|208068.2|208304|208154|208181.9|208031.9|612
1657876200000|2022-07-15 09:10:00|208213.4|208063.4|208182|208032|208270.4|208120.4|208131.7|207981.7|663
1657876500000|2022-07-15 09:15:00|208188.7|208038.7|208241.7|208091.7|208279.5|208129.5|208119.5|207969.5|735
1657876800000|2022-07-15 09:20:00|208241.5|208091.5|208260.5|208110.5|208288.4|208138.4|208122.6|207972.6|793
1657877100000|2022-07-15 09:25:00|208262.2|208112.2|208227.6|208077.6|208313.3|208163.3|208202.1|208052.1|743
1657877400000|2022-07-15 09:30:00|208229.4|208079.4|208167.5|208017.5|208249.1|208099.1|208156.4|208006.4|624
1657877700000|2022-07-15 09:35:00|208163.8|208013.8|208170.7|208020.7|208237.4|208087.4|208155.2|208005.2|625
1657878000000|2022-07-15 09:40:00|208168.8|208018.8|208180|208030|208232.8|208082.8|208109.1|207959.1|774
1657878300000|2022-07-15 09:45:00|208178.2|208028.2|208267.6|208117.6|208317.6|208167.6|208175.1|208025.1|724
1657878600000|2022-07-15 09:50:00|208267.8|208117.8|208246.1|208096.1|208309|208190.9|208202.8|208052.8|771
1657878900000|2022-07-15 09:55:00|208244.8|208094.8|208250.8|208100.8|208273|208123|208159.8|208009.8|851
1657879200000|2022-07-15 10:00:00|208253.2|208103.2|208223.7|208073.7|208399|208278.5|208220|208070|713
1657879500000|2022-07-15 10:05:00|208221.3|208071.3|208308.5|208158.5|208331.9|208181.9|208171.9|208060.1|691
1657879800000|2022-07-15 10:10:00|208308.8|208158.8|208306.4|208156.4|208345.4|208195.4|208210.6|208060.6|708
1657880100000|2022-07-15 10:15:00|208306.9|208156.9|208354.1|208204.1|208362.2|208212.2|208306.9|208156.9|669
1657880400000|2022-07-15 10:20:00|208353.2|208203.2|208308.3|208158.3|208354.1|208204.1|208175.2|208025.2|701
1657880700000|2022-07-15 10:25:00|208305.5|208155.5|208258.9|208108.9|208321.5|208171.5|208248.3|208098.3|604
1657881000000|2022-07-15 10:30:00|208258.3|208108.3|208266.8|208116.8|208302.5|208152.5|208209.7|208059.7|575
1657881300000|2022-07-15 10:35:00|208262.4|208112.4|208227.8|208077.8|208272.3|208122.3|208184.7|208034.7|634
1657881600000|2022-07-15 10:40:00|208226.5|208076.5|208050|207900|208251.7|208101.7|208026.1|207876.1|690
1657881900000|2022-07-15 10:45:00|208049.2|207899.2|208132.1|207982.1|208179.3|208029.3|207973.8|207823.8|706
1657882200000|2022-07-15 10:50:00|208132.3|207982.3|208153.9|208003.9|208188|208077.6|208083.2|207933.2|492
1657882500000|2022-07-15 10:55:00|208154.2|208004.2|207972|207822|208160.3|208010.3|207967.3|207817.3|730
1657882800000|2022-07-15 11:00:00|207973.7|207823.7|207898.8|207748.8|208001.2|207851.2|207854.4|207704.4|694
1657883100000|2022-07-15 11:05:00|207899.9|207749.9|207900.9|207750.9|207924.8|207774.8|207805.9|207673.3|655
1657883400000|2022-07-15 11:10:00|207902|207752|207931.4|207781.4|208001.1|207851.1|207891.6|207741.6|695
1657883700000|2022-07-15 11:15:00|207931.9|207781.9|207864.2|207714.2|208001.7|207896.7|207858.9|207708.9|595
1657884000000|2022-07-15 11:20:00|207865.4|207715.4|207907.8|207757.8|207976.6|207846.7|207821|207708.2|654
1657884300000|2022-07-15 11:25:00|207907.9|207757.9|207900|207750|207917.8|207767.8|207854.4|207704.4|592
1657884600000|2022-07-15 11:30:00|207901.1|207751.1|207645.5|207495.5|207907.1|207795.4|207641.1|207491.1|753
1657884900000|2022-07-15 11:35:00|207645.6|207495.6|207595|207445|207690.1|207577.8|207580.6|207430.6|708
1657885200000|2022-07-15 11:40:00|207594.1|207444.1|207554.1|207404.1|207652.9|207502.9|207493.7|207377|770
1657885500000|2022-07-15 11:45:00|207552.3|207402.3|207555|207405|207646.9|207496.9|207510|207360|707
1657885800000|2022-07-15 11:50:00|207554.9|207404.9|207606.1|207456.1|207649.7|207522.3|207551.6|207403.3|631
1657886100000|2022-07-15 11:55:00|207599.7|207449.7|207770.3|207620.3|207786.9|207679.7|207591.6|207449.7|748
1657886400000|2022-07-15 12:00:00|207764.3|207614.3|207910.3|207760.3|207921.6|207771.6|207613.6|207489|948
1657886700000|2022-07-15 12:05:00|207910.1|207760.1|208046.8|207896.8|208058.2|207908.2|207850.4|207723.4|876
1657887000000|2022-07-15 12:10:00|208047.2|207897.2|208053.1|207903.1|208069.5|207964.1|207944.7|207822.5|828
1657887300000|2022-07-15 12:15:00|208050|207900|208019|207869|208092.7|207942.7|208011.1|207861.1|847
1657887600000|2022-07-15 12:20:00|208025|207875|208033.4|207883.4|208151.6|208050.4|207915.4|207813.4|746
1657887900000|2022-07-15 12:25:00|208044.7|207894.7|207800.1|207650.1|208143.6|207993.6|207795.4|207635.4|859
1657888200000|2022-07-15 12:30:00|207794.8|207644.8|208213|208063|208379.5|208229.5|207790.4|207640.4|1142
1657888500000|2022-07-15 12:35:00|208211.4|208061.4|207694.7|207544.7|208213|208063|207542.4|207392.4|1171
1657888800000|2022-07-15 12:40:00|207695.8|207545.8|207669.2|207519.2|207879.5|207760.8|207625.9|207475.9|1116
1657889100000|2022-07-15 12:45:00|207663.6|207513.6|207318.4|207268.4|207741.6|207617.5|207313.1|207208.9|1103
1657889400000|2022-07-15 12:50:00|207319.9|207269.9|207056.1|206906.1|207419.3|207274.4|206947.8|206797.8|1076
1657889700000|2022-07-15 12:55:00|207055.2|206905.2|207005.8|206855.8|207066.2|206970.5|206863.2|206753|996
1657890000000|2022-07-15 13:00:00|207004.7|206854.7|206990.3|206840.3|207038.2|206932.9|206850.4|206700.4|1076
1657890300000|2022-07-15 13:05:00|206990.9|206840.9|206891.1|206741.1|207060.5|206963.7|206844.4|206711.4|1071
1657890600000|2022-07-15 13:10:00|206892|206742|206884.1|206734.1|207020.3|206903.8|206872.1|206722.1|984
1657890900000|2022-07-15 13:15:00|206875.2|206725.2|207254|207104|207265.8|207168|206866.2|206716.2|1029
1657891200000|2022-07-15 13:20:00|207256.4|207106.4|207430.6|207280.6|207470.9|207320.9|207162.2|207033.7|1042
1657891500000|2022-07-15 13:25:00|207423.3|207273.3|207444.6|207294.6|207451.5|207337.9|207255.3|207105.3|997
1657891800000|2022-07-15 13:30:00|207442.6|207292.6|207348.8|207198.8|207496.1|207365.8|207224.2|207104.8|1155
1657892100000|2022-07-15 13:35:00|207308.1|207258.1|207485.5|207335.5|207562.9|207481.2|207276.4|207128.5|1103
1657892400000|2022-07-15 13:40:00|207487.1|207337.1|207377.9|207227.9|207715|207575.1|207292.4|207199.4|1139
1657892700000|2022-07-15 13:45:00|207377.1|207227.1|207461.2|207311.2|207512.7|207393|207306.5|207213.6|1116
1657893000000|2022-07-15 13:50:00|207457.3|207307.3|207769|207719|207834.4|207732.6|207404.3|207265.8|1036
1657893300000|2022-07-15 13:55:00|207768.2|207718.2|207688.8|207538.8|207858.9|207756|207573.5|207423.5|925
1657893600000|2022-07-15 14:00:00|207683.4|207533.4|207013.7|206863.7|207683.4|207533.4|206971.3|206812.9|1162
1657893900000|2022-07-15 14:05:00|207015|206865|206998.2|206848.2|207093.5|206943.5|206726.2|206576.2|1149
1657894200000|2022-07-15 14:10:00|206999|206849|206832.5|206682.5|207083.4|206933.4|206601.7|206451.7|1144
1657894500000|2022-07-15 14:15:00|206822.7|206672.7|206826.5|206676.5|206986.9|206836.9|206789|206652.2|1088
1657894800000|2022-07-15 14:20:00|206824.2|206674.2|206697.9|206547.9|206897.9|206781.5|206654.6|206540|1046
1657895100000|2022-07-15 14:25:00|206700|206550|206309.8|206159.8|206700|206581.4|206263.7|206152.4|1072
1657895400000|2022-07-15 14:30:00|206305|206155|206163.7|206013.7|206435.7|206319.6|206101.2|205951.2|1096
1657895700000|2022-07-15 14:35:00|206162.4|206012.4|206240.4|206090.4|206242.4|206140.8|205976.7|205858.3|1111
1657896000000|2022-07-15 14:40:00|206236.2|206086.2|206484|206334|206504.8|206385.2|206182.4|206079.2|1032
1657896300000|2022-07-15 14:45:00|206482.7|206332.7|206493.6|206343.6|206585.4|206488.2|206376.1|206235|1076
1657896600000|2022-07-15 14:50:00|206492.7|206342.7|206314.6|206164.6|206503.2|206399.3|206174.2|206079.6|1036
1657896900000|2022-07-15 14:55:00|206317.4|206167.4|206118.3|206068.3|206357.1|206226.3|206109.7|206011.5|1001
1657897200000|2022-07-15 15:00:00|206119.1|206069.1|206130.8|206080.8|206348.6|206252.9|206108.4|206012|981
1657897500000|2022-07-15 15:05:00|206106.5|206056.5|205996.8|205846.8|206228.6|206106.8|205922.8|205834.1|982
1657897800000|2022-07-15 15:10:00|205994.1|205844.1|205785.9|205635.9|206110.5|205960.5|205774|205624|1020
1657898100000|2022-07-15 15:15:00|205786.4|205636.4|206012.4|205862.4|206049.8|205924|205719.4|205612.7|913
1657898400000|2022-07-15 15:20:00|206008.3|205858.3|205807.4|205657.4|206012.3|205905.7|205721.3|205599.8|941
1657898700000|2022-07-15 15:25:00|205805.6|205655.6|205733.7|205583.7|205856.5|205737.7|205660.9|205529.5|942
1657899000000|2022-07-15 15:30:00|205737.4|205587.4|205851|205701|205923.3|205773.3|205701.5|205584.7|916
1657899300000|2022-07-15 15:35:00|205850.6|205700.6|205864.2|205714.2|205866.1|205746.5|205765.8|205623.3|833
1657899600000|2022-07-15 15:40:00|205861.6|205711.6|205849.7|205699.7|205920.6|205793.3|205770.2|205659.7|840
1657899900000|2022-07-15 15:45:00|205849.9|205699.9|205870.4|205720.4|205875.2|205770.4|205683.4|205579.3|895
1657900200000|2022-07-15 15:50:00|205876.7|205726.7|205878.2|205728.2|205941|205832.3|205810.9|205693.7|892
1657900500000|2022-07-15 15:55:00|205882|205732|205881.1|205731.1|205925.8|205801.7|205794.2|205671.3|827
1657900800000|2022-07-15 16:00:00|205879.5|205729.5|205843.2|205693.2|205938.6|205833.3|205804.4|205677.8|816
1657901100000|2022-07-15 16:05:00|205843.6|205693.6|205905.7|205755.7|205915.5|205810.7|205770|205667.7|757
1657901400000|2022-07-15 16:10:00|205904.7|205754.7|205926.9|205776.9|205974.2|205868.9|205814.9|205713.9|810
1657901700000|2022-07-15 16:15:00|205927.1|205777.1|205793.2|205643.2|205930|205822.1|205744.7|205638.1|775
1657902000000|2022-07-15 16:20:00|205791.9|205641.9|205693.1|205643.1|205819.9|205720.3|205666.6|205568.2|817
1657902300000|2022-07-15 16:25:00|205693|205643|205728.6|205678.6|205822.6|205712.5|205653.2|205552.2|753
1657902600000|2022-07-15 16:30:00|205726.2|205676.2|205729.1|205579.1|205796.2|205717.6|205669.7|205567.8|732
1657902900000|2022-07-15 16:35:00|205729.2|205579.2|205717.7|205567.7|205842.2|205738.7|205644.1|205535.3|751
1657903200000|2022-07-15 16:40:00|205680.2|205630.2|205707.2|205557.2|205799.5|205699.4|205590.4|205483.7|729
1657903500000|2022-07-15 16:45:00|205655.6|205605.6|205621.4|205471.4|205730.3|205629.1|205555.6|205441.9|666
1657903800000|2022-07-15 16:50:00|205621.9|205471.9|205618.5|205468.5|205677.8|205573.7|205543.4|205451.1|787
1657904100000|2022-07-15 16:55:00|205618.4|205468.4|205617.9|205467.9|205645.8|205546.7|205527.4|205434.5|732
1657904400000|2022-07-15 17:00:00|205613.4|205463.4|205592.4|205442.4|205644.6|205544.1|205527.1|205424.1|821
1657904700000|2022-07-15 17:05:00|205592.1|205442.1|205570.8|205420.8|205609.1|205484.3|205493.2|205383.9|612
1657905000000|2022-07-15 17:10:00|205571.2|205421.2|205403.8|205253.8|205618.7|205520.4|205365.4|205245.7|670
1657905300000|2022-07-15 17:15:00|205404.4|205254.4|205365.9|205215.9|205422.7|205320.6|205266.6|205162.1|702
1657905600000|2022-07-15 17:20:00|205361.6|205211.6|205558.9|205408.9|205582.1|205477.7|205316.2|205206.9|783
1657905900000|2022-07-15 17:25:00|205555.5|205405.5|205570.1|205420.1|205595|205490.6|205466.6|205366.8|758
1657906200000|2022-07-15 17:30:00|205566.2|205416.2|205590.7|205440.7|205609.7|205511.6|205489.6|205391.8|661
1657906500000|2022-07-15 17:35:00|205547.1|205497.1|205507.4|205457.4|205594.7|205497.3|205459.9|205357.9|619
1657906800000|2022-07-15 17:40:00|205508.1|205458.1|205551.2|205401.2|205636.3|205537.9|205462.9|205350.7|667
1657907100000|2022-07-15 17:45:00|205551.5|205401.5|205551.3|205401.3|205604.7|205500.8|205482.5|205380|656
1657907400000|2022-07-15 17:50:00|205550.9|205400.9|205576.4|205426.4|205601.5|205503.7|205495.1|205389.6|655
1657907700000|2022-07-15 17:55:00|205578.3|205428.3|205590.3|205440.3|205605.1|205492|205457.2|205360.9|682
1657908000000|2022-07-15 18:00:00|205590.8|205440.8|205564.8|205514.8|205619.5|205522.1|205495.8|205397.6|559
1657908300000|2022-07-15 18:05:00|205565.3|205515.3|205546.7|205496.7|205602.9|205515.3|205475.4|205378.5|594
1657908600000|2022-07-15 18:10:00|205547.1|205497.1|205631.3|205481.3|205657.7|205564.7|205536|205430.5|674
1657908900000|2022-07-15 18:15:00|205630.6|205480.6|205650.7|205600.7|205734|205623.3|205590.2|205470.2|611
1657909200000|2022-07-15 18:20:00|205650.9|205600.9|205724.4|205674.4|205778.6|205676.3|205627.8|205532.6|568
1657909500000|2022-07-15 18:25:00|205723.8|205673.8|205516.5|205366.5|205760.8|205673.8|205446.8|205346.6|680
1657909800000|2022-07-15 18:30:00|205515.5|205365.5|205368.8|205218.8|205598.1|205497.5|205348.2|205198.2|752
1657910100000|2022-07-15 18:35:00|205391|205241|205510.6|205360.6|205510.6|205409.6|205338.2|205241|655
1657910400000|2022-07-15 18:40:00|205509.8|205359.8|205423.8|205273.8|205510|205400.7|205345.7|205224.8|654
1657910700000|2022-07-15 18:45:00|205428.8|205278.8|205425.4|205275.4|205443.9|205355.1|205375.1|205263.6|539
1657911000000|2022-07-15 18:50:00|205425.7|205275.7|205358.3|205208.3|205475.1|205325.1|205325.8|205196.4|647
1657911300000|2022-07-15 18:55:00|205356.9|205206.9|205338.4|205288.4|205436.7|205331.8|205322.3|205202|732
1657911600000|2022-07-15 19:00:00|205389.1|205239.1|205495.2|205345.2|205508.5|205404.7|205329.7|205228.7|602
1657911900000|2022-07-15 19:05:00|205496.6|205346.6|205512.8|205362.8|205524.5|205374.5|205465.3|205315.3|493
1657912200000|2022-07-15 19:10:00|205514.2|205364.2|205542.2|205392.2|205564|205444|205449.8|205330.6|569
1657912500000|2022-07-15 19:15:00|205545|205395|205462.7|205412.7|205551.1|205418.7|205456.5|205352.9|427
1657912800000|2022-07-15 19:20:00|205462.3|205412.3|205555|205405|205560.5|205441.5|205423.9|205315.2|546
1657913100000|2022-07-15 19:25:00|205557.5|205407.5|205546.5|205396.5|205559.4|205409.4|205541.3|205391.3|395
1657913400000|2022-07-15 19:30:00|205545.7|205395.7|205553.1|205403.1|205599.5|205483.3|205533.3|205389.3|472
1657913700000|2022-07-15 19:35:00|205553.4|205403.4|205609.9|205459.9|205644.7|205544.8|205544.9|205394.9|424
1657914000000|2022-07-15 19:40:00|205611.3|205461.3|205553.2|205403.2|205612.8|205503.1|205494|205390.3|363
1657914300000|2022-07-15 19:45:00|205549.6|205399.6|205553|205403|205560|205458.4|205495.7|205393.1|378
1657914600000|2022-07-15 19:50:00|205553.4|205403.4|205531.8|205481.8|205599.8|205501|205476.8|205376.6|627
1657914900000|2022-07-15 19:55:00|205531.2|205481.2|205458.1|205308.1|205579.3|205482.3|205413.1|205289.3|709
1657915200000|2022-07-15 20:00:00|205454.5|205304.5|205435.5|205285.5|205467.5|205317.5|205422.9|205272.9|489
1657915500000|2022-07-15 20:05:00|205434.8|205284.8|205445.6|205295.6|205466.2|205316.2|205414|205264|355
1657915800000|2022-07-15 20:10:00|205438.2|205288.2|205466|205316|205466|205316|205426.9|205276.9|414
1657916100000|2022-07-15 20:15:00|205462.6|205312.6|205467.6|205317.6|205485.1|205335.1|205458.2|205308.2|319
1657916400000|2022-07-15 20:20:00|205466.4|205316.4|205460.3|205310.3|205481.3|205331.3|205443|205293|273
1657916700000|2022-07-15 20:25:00|205457.5|205307.5|205480.5|205330.5|205493.6|205343.6|205451.7|205301.7|209
1657917000000|2022-07-15 20:30:00|205478.8|205328.8|205469.1|205319.1|205497.5|205347.5|205456.3|205306.3|237
1657917300000|2022-07-15 20:35:00|205470.2|205320.2|205454.2|205304.2|205475.7|205325.7|205432.2|205282.2|240
1657917600000|2022-07-15 20:40:00|205454.8|205304.8|205457.4|205307.4|205464.3|205314.3|205437.4|205287.4|255
1657917900000|2022-07-15 20:45:00|205457.5|205307.5|205370.3|205220.3|205467.7|205317.7|205370.2|205220.2|288
1657918200000|2022-07-15 20:50:00|205394.2|205244.2|205404.1|205254.1|205503.2|205266.7|205356.9|205125|462
1657918500000|2022-07-15 20:55:00|205412.8|205262.8|205428.5|205278.5|205509.4|205306.9|205351.6|205127.4|184
1658088000000|2022-07-17 20:00:00|205808.1|205453.1|205808.1|205453.1|205886|205531|205808.1|205453.1|3
1658088300000|2022-07-17 20:05:00|205886|205531|205886|205531|205886|205531|205873.3|205518.3|3
1658088600000|2022-07-17 20:10:00|205873.3|205518.3|205886|205531|205886|205531|205808.1|205453.1|7
1658088900000|2022-07-17 20:15:00|205449.5|205094.5|205886|205531|205886|205531|205449.5|205094.5|4
1658089200000|2022-07-17 20:20:00|205873.3|205518.3|205886|205531|205886|205531|205808.1|205453.1|4
1658089500000|2022-07-17 20:25:00|205873.3|205518.3|205808.1|205453.1|205886|205531|205808.1|205453.1|3
1658089800000|2022-07-17 20:30:00|205873.3|205518.3|205808.1|205453.1|205886|205531|205808.1|205453.1|5
1658090100000|2022-07-17 20:35:00|205886|205531|205808.1|205453.1|205886|205531|205808.1|205453.1|2
1658090400000|2022-07-17 20:40:00|205873.3|205518.3|205886|205531|205886|205531|205873.3|205518.3|8
1658090700000|2022-07-17 20:45:00|205823.5|205468.5|205808.1|205453.1|205823.5|205468.5|205808.1|205453.1|4
1658091000000|2022-07-17 20:50:00|205811.4|205456.4|205808.1|205453.1|205811.4|205456.4|205808.1|205453.1|3
1658091300000|2022-07-17 20:55:00|205823.5|205468.5|205661.3|205306.3|205823.5|205468.5|205661.3|205306.3|23
1658091600000|2022-07-17 21:00:00|205660.3|205305.3|205568|205258|205660.3|205326.8|205568|205258|7
1658091900000|2022-07-17 21:05:00|205636.8|205326.8|205645|205335|205645|205335|205528.9|205218.9|29
1658092200000|2022-07-17 21:10:00|205626.2|205316.2|205734|205424|205753|205443|205573.1|205263.1|148
1658092500000|2022-07-17 21:15:00|205762.3|205452.3|205720.9|205410.9|205799.2|205489.2|205683.8|205373.8|22
1658092800000|2022-07-17 21:20:00|205695|205385|205729.8|205419.8|205791.5|205481.5|205689.6|205379.6|24
1658093100000|2022-07-17 21:25:00|205698.6|205388.6|205732.6|205422.6|205799.2|205489.2|205687.2|205377.2|72
1658093400000|2022-07-17 21:30:00|205726.2|205416.2|205790.7|205480.7|205799.2|205489.2|205681.7|205371.7|109
1658093700000|2022-07-17 21:35:00|205727.5|205417.5|205697.7|205387.7|205796.4|205486.4|205675.7|205365.7|64
1658094000000|2022-07-17 21:40:00|205688.1|205378.1|205743.9|205433.9|205786.5|205476.5|205675.7|205365.7|43
1658094300000|2022-07-17 21:45:00|205693.8|205383.8|205711.7|205401.7|205766.3|205456.3|205675.7|205365.7|81
1658094600000|2022-07-17 21:50:00|205716.3|205406.3|205710.8|205400.8|205771.1|205461.1|205684.5|205374.5|51
1658094900000|2022-07-17 21:55:00|205710.9|205400.9|205690.2|205380.2|205782.7|205472.7|205656.1|205346.1|148
1658095200000|2022-07-17 22:00:00|205689.8|205379.8|205524.1|205214.1|205730.1|205420.1|205456.2|205146.2|584
1658095500000|2022-07-17 22:05:00|205515.6|205205.6|205416.6|205137.7|205522.5|205292.1|205341.3|205115.8|593
1658095800000|2022-07-17 22:10:00|205414.1|205133.8|205366.2|205216.2|205440.9|205251.3|205316.9|205112|391
1658096100000|2022-07-17 22:15:00|205372.2|205222.2|205384.6|205234.6|205423.9|205240.5|205317.9|205087.3|398
1658096400000|2022-07-17 22:20:00|205383.4|205233.4|205334.6|205184.6|205445.1|205245|205304.5|205131.1|418
1658096700000|2022-07-17 22:25:00|205342.5|205192.5|205351.2|205201.2|205357.8|205207.8|205320.1|205170.1|276
1658097000000|2022-07-17 22:30:00|205344|205194|205417.3|205267.3|205424.3|205274.3|205326.2|205176.2|364
1658097300000|2022-07-17 22:35:00|205418.6|205268.6|205402.9|205252.9|205465.1|205315.1|205399.5|205249.5|308
1658097600000|2022-07-17 22:40:00|205401.5|205251.5|205449.1|205299.1|205474.7|205313.7|205397.2|205187.5|342
1658097900000|2022-07-17 22:45:00|205448.1|205298.1|205376.4|205226.4|205485.1|205301.7|205366.4|205205.3|399
1658098200000|2022-07-17 22:50:00|205374.3|205224.3|205411.1|205261.1|205426.7|205276.7|205368.9|205218.9|270
1658098500000|2022-07-17 22:55:00|205410.6|205260.6|205361.4|205211.4|205518|205287.9|205361.4|205211.4|285
1658098800000|2022-07-17 23:00:00|205359.1|205209.1|205347.2|205197.2|205406.1|205242.5|205287|205137|515
1658099100000|2022-07-17 23:05:00|205346.7|205196.7|205362.7|205212.7|205465.2|205315.2|205340.7|205134|379
1658099400000|2022-07-17 23:10:00|205361.4|205211.4|205309.4|205159.4|205416.5|205216.9|205299|205137.5|404
1658099700000|2022-07-17 23:15:00|205305.3|205155.3|205150.9|205000.9|205323.7|205173.7|205143.1|204993.1|557
1658100000000|2022-07-17 23:20:00|205151.1|205001.1|205213.4|205063.4|205236|205086|205146.8|204996.8|380
1658100300000|2022-07-17 23:25:00|205214.2|205064.2|205212.9|205062.9|205311.5|205121.5|205198.5|204995.5|328
1658100600000|2022-07-17 23:30:00|205214.8|205064.8|205204.4|205054.4|205295.5|205083.9|205143.8|204993.8|379
1658100900000|2022-07-17 23:35:00|205205|205055|205180|205030|205239.8|205089.8|205174.6|205024.6|497
1658101200000|2022-07-17 23:40:00|205180.6|205030.6|205229.5|205079.5|205237.6|205087.6|205172.9|205022.9|486
1658101500000|2022-07-17 23:45:00|205228.2|205078.2|205224.8|205074.8|205228.2|205078.2|205169.4|205019.4|390
1658101800000|2022-07-17 23:50:00|205224.2|205074.2|205227.7|205077.7|205243.4|205093.4|205169.4|205019.4|437
1658102100000|2022-07-17 23:55:00|205221.5|205071.5|205186.5|205036.5|205241.6|205091.6|205180.3|205030.3|413
1658102400000|2022-07-18 00:00:00|205194.1|205044.1|205186.2|205036.2|205279.2|205129.2|205125.6|204975.6|576
1658102700000|2022-07-18 00:05:00|205185.3|205035.3|205174.2|205024.2|205197.9|205047.9|205129.8|204979.8|599
1658103000000|2022-07-18 00:10:00|205173.9|205023.9|205249.4|205099.4|205253|205103|205125.7|204975.7|587
1658103300000|2022-07-18 00:15:00|205262.9|205112.9|205249|205099|205262.9|205112.9|205181.2|205031.2|557
1658103600000|2022-07-18 00:20:00|205248.2|205098.2|205140.9|204990.9|205282.1|205132.1|205133|204983|517
1658103900000|2022-07-18 00:25:00|205143.2|204993.2|205178.1|205028.1|205198.6|205048.6|205114.1|204964.1|585
1658104200000|2022-07-18 00:30:00|205178|205028|205183.5|205033.5|205209.4|205059.4|205143.9|204993.9|625
1658104500000|2022-07-18 00:35:00|205186.9|205036.9|205294.3|205144.3|205303.1|205153.1|205122.8|204972.8|573
1658104800000|2022-07-18 00:40:00|205295.6|205145.6|205266.8|205116.8|205328.7|205178.7|205245.2|205095.2|485
1658105100000|2022-07-18 00:45:00|205266.4|205116.4|205263.8|205113.8|205285.3|205135.3|205189.4|205039.4|514
1658105400000|2022-07-18 00:50:00|205266.6|205116.6|205326.2|205176.2|205334.4|205184.4|205261|205111|506
1658105700000|2022-07-18 00:55:00|205326.1|205176.1|205191.5|205041.5|205330.5|205180.5|205172|205022|539
1658106000000|2022-07-18 01:00:00|205192|205042|205105.9|204955.9|205202.7|205052.7|205091.7|204941.7|591
1658106300000|2022-07-18 01:05:00|205109.1|204959.1|205100.8|204950.8|205163|205013|205091.9|204941.9|480
1658106600000|2022-07-18 01:10:00|205104.7|204954.7|205099.8|204949.8|205142.9|204992.9|205094.7|204944.7|524
1658106900000|2022-07-18 01:15:00|205107.7|204957.7|205061.7|204911.7|205115.6|204965.6|204960.8|204810.8|647
1658107200000|2022-07-18 01:20:00|205060.5|204910.5|204996.6|204846.6|205110.7|204960.7|204967.9|204817.9|603
1658107500000|2022-07-18 01:25:00|204997.4|204847.4|205040.6|204890.6|205045.8|204895.8|204967.3|204817.3|627
1658107800000|2022-07-18 01:30:00|205039.3|204889.3|205005.5|204855.5|205132.6|204982.6|204991.6|204841.6|642
1658108100000|2022-07-18 01:35:00|205005.2|204855.2|205126.2|204976.2|205141.3|204991.3|204984.1|204834.1|571
1658108400000|2022-07-18 01:40:00|205121.2|204971.2|205100.6|204950.6|205142.5|204992.5|205012|204862|568
1658108700000|2022-07-18 01:45:00|205099.6|204949.6|205000.8|204850.8|205138.4|204988.4|204997.8|204847.8|559
1658109000000|2022-07-18 01:50:00|205001.8|204851.8|205045.8|204895.8|205058.1|204908.1|204978.3|204828.3|549
1658109300000|2022-07-18 01:55:00|205046.7|204896.7|205030.8|204880.8|205093.7|204943.7|204992.3|204842.3|523
1658109600000|2022-07-18 02:00:00|205018|204868|205002.1|204852.1|205044.2|204894.2|204981.7|204831.7|438
1658109900000|2022-07-18 02:05:00|205003.2|204853.2|205060.7|204910.7|205071|204921|204999.5|204849.5|459
1658110200000|2022-07-18 02:10:00|205061.4|204911.4|205064.9|204914.9|205095.1|204945.1|205035.5|204885.5|497
1658110500000|2022-07-18 02:15:00|205073.1|204923.1|205004.9|204854.9|205078.6|204928.6|204990.3|204840.3|451
1658110800000|2022-07-18 02:20:00|205012.4|204862.4|205037.3|204887.3|205049.8|204899.8|204983.8|204833.8|445
1658111100000|2022-07-18 02:25:00|205037.6|204887.6|205100.4|204950.4|205116.6|204966.6|205014.4|204864.4|482
1658111400000|2022-07-18 02:30:00|205103.2|204953.2|205019.6|204869.6|205104.4|204954.4|204998.9|204848.9|541
1658111700000|2022-07-18 02:35:00|205025.5|204875.5|205026.3|204876.3|205031.3|204881.3|204949.2|204799.2|531
1658112000000|2022-07-18 02:40:00|205026.1|204876.1|205020.6|204870.6|205051.8|204901.8|204993.3|204843.3|445
1658112300000|2022-07-18 02:45:00|205021.1|204871.1|205072.4|204922.4|205099|204949|205013.5|204863.5|418
1658112600000|2022-07-18 02:50:00|205073.7|204923.7|205037.8|204887.8|205079.5|204929.5|205013|204863|475
1658112900000|2022-07-18 02:55:00|205040.4|204890.4|205014.3|204864.3|205042.5|204892.5|204990.2|204840.2|417
1658113200000|2022-07-18 03:00:00|205012.5|204862.5|204966.7|204816.7|205027.6|204877.6|204950.8|204800.8|410
1658113500000|2022-07-18 03:05:00|204971.4|204821.4|204935.5|204785.5|204974.8|204824.8|204923.1|204773.1|457
1658113800000|2022-07-18 03:10:00|204934.7|204784.7|204921.2|204771.2|204943.9|204793.9|204903.2|204753.2|434
1658114100000|2022-07-18 03:15:00|204920.8|204770.8|204909.1|204759.1|204936.1|204786.1|204873.2|204723.2|573
1658114400000|2022-07-18 03:20:00|204910.7|204760.7|204891.5|204741.5|204940|204790|204876.3|204726.3|417
1658114700000|2022-07-18 03:25:00|204891.7|204741.7|204893.9|204743.9|204915|204765|204866.9|204716.9|424
1658115000000|2022-07-18 03:30:00|204894.8|204744.8|205002.6|204852.6|205013.6|204863.6|204882.9|204732.9|447
1658115300000|2022-07-18 03:35:00|205003.9|204853.9|204936|204786|205011.9|204861.9|204917.5|204767.5|465
1658115600000|2022-07-18 03:40:00|204933.8|204783.8|204920.6|204770.6|204966|204816|204909.2|204759.2|432
1658115900000|2022-07-18 03:45:00|204920.2|204770.2|204949.7|204799.7|204956.2|204806.2|204910.3|204760.3|419
1658116200000|2022-07-18 03:50:00|204949.5|204799.5|204923.9|204773.9|204960.9|204810.9|204914.6|204764.6|360
1658116500000|2022-07-18 03:55:00|204923.6|204773.6|204914.9|204764.9|204935.5|204785.5|204905.2|204755.2|279
1658116800000|2022-07-18 04:00:00|204917.6|204767.6|204923.4|204773.4|204963.5|204813.5|204903.8|204753.8|419
1658117100000|2022-07-18 04:05:00|204922.9|204772.9|204914.7|204764.7|204951.5|204801.5|204896.9|204746.9|360
1658117400000|2022-07-18 04:10:00|204917.5|204767.5|204925.4|204775.4|204959.6|204809.6|204907.6|204757.6|348
1658117700000|2022-07-18 04:15:00|204926.7|204776.7|204962.6|204812.6|204982|204832|204923.5|204773.5|381
1658118000000|2022-07-18 04:20:00|204962.5|204812.5|204967.1|204817.1|204982.6|204832.6|204934.3|204784.3|320
1658118300000|2022-07-18 04:25:00|204966|204816|204995.2|204845.2|205018|204868|204961.1|204811.1|428
1658118600000|2022-07-18 04:30:00|204995.5|204845.5|204989.9|204839.9|205039|204889|204963.1|204813.1|355
1658118900000|2022-07-18 04:35:00|204991.7|204841.7|204961.7|204811.7|204992.6|204842.6|204955.1|204805.1|235
1658119200000|2022-07-18 04:40:00|204961.1|204811.1|204964.7|204814.7|204999.3|204849.3|204961.1|204811.1|398
1658119500000|2022-07-18 04:45:00|204971.4|204821.4|204961.8|204811.8|204983.9|204833.9|204949.9|204799.9|289
1658119800000|2022-07-18 04:50:00|204961.2|204811.2|204925.8|204775.8|204970.2|204820.2|204923.8|204773.8|188
1658120100000|2022-07-18 04:55:00|204928.4|204778.4|204904.7|204754.7|204942.1|204792.1|204894.7|204744.7|277
1658120400000|2022-07-18 05:00:00|204907.6|204757.6|204910.2|204760.2|204925.3|204775.3|204885.3|204735.3|416
1658120700000|2022-07-18 05:05:00|204914.2|204764.2|204931.4|204781.4|204954.1|204804.1|204903.9|204753.9|360
1658121000000|2022-07-18 05:10:00|204930.6|204780.6|204913.3|204763.3|204958.6|204808.6|204910.4|204760.4|316
1658121300000|2022-07-18 05:15:00|204913.4|204763.4|204921.4|204771.4|204926.8|204776.8|204820|204715.6|389
1658121600000|2022-07-18 05:20:00|204922.2|204772.2|204889.6|204739.6|204941.6|204791.6|204881.6|204731.6|322
1658121900000|2022-07-18 05:25:00|204889.7|204739.7|204762.6|204612.6|204911.6|204782.6|204757.1|204607.1|332
1658122200000|2022-07-18 05:30:00|204763.1|204613.1|204762.7|204612.7|204778.7|204628.7|204728.4|204578.4|374
1658122500000|2022-07-18 05:35:00|204761.3|204611.3|204685.7|204535.7|204780.3|204630.3|204679.2|204529.2|380
1658122800000|2022-07-18 05:40:00|204685.1|204535.1|204671|204521|204697.2|204547.2|204665|204515|419
1658123100000|2022-07-18 05:45:00|204669.6|204519.6|204629|204479|204690.2|204540.2|204594.6|204444.6|419
1658123400000|2022-07-18 05:50:00|204630.1|204480.1|204713.9|204563.9|204751.1|204601.1|204609.5|204477|482
1658123700000|2022-07-18 05:55:00|204709.2|204559.2|204785|204635|204794.3|204644.3|204702.7|204552.7|496
1658124000000|2022-07-18 06:00:00|204784.9|204634.9|204841.4|204691.4|204857.4|204707.4|204749.5|204599.5|717
1658124300000|2022-07-18 06:05:00|204840.8|204690.8|204779.4|204629.4|204852.7|204702.7|204752|204602|546
1658124600000|2022-07-18 06:10:00|204778.6|204628.6|204837.5|204687.5|204890.7|204740.7|204759.4|204609.4|570
1658124900000|2022-07-18 06:15:00|204837.8|204687.8|204765.5|204615.5|204850.7|204700.7|204760.9|204610.9|623
1658125200000|2022-07-18 06:20:00|204765.3|204615.3|204714.1|204564.1|204786|204636|204708.7|204558.7|500
1658125500000|2022-07-18 06:25:00|204714.7|204564.7|204714.4|204564.4|204776|204626|204708.8|204558.8|648
1658125800000|2022-07-18 06:30:00|204721.7|204571.7|204743|204593|204780.8|204630.8|204714.6|204564.6|732
1658126100000|2022-07-18 06:35:00|204744.4|204594.4|204743.1|204593.1|204758.5|204608.5|204700.5|204550.5|684
1658126400000|2022-07-18 06:40:00|204756.5|204606.5|204626.9|204476.9|204772.2|204622.2|204619.8|204469.8|778
1658126700000|2022-07-18 06:45:00|204627.7|204477.7|204616.7|204466.7|204649.4|204499.4|204597.6|204447.6|747
1658127000000|2022-07-18 06:50:00|204617.2|204467.2|204601.4|204451.4|204648.8|204498.8|204595.1|204445.1|731
1658127300000|2022-07-18 06:55:00|204600.4|204450.4|204592.7|204442.7|204614.9|204499.8|204530|204428.6|743
1658127600000|2022-07-18 07:00:00|204590.7|204440.7|204544|204394|204677.1|204527.1|204464.4|204314.4|914
1658127900000|2022-07-18 07:05:00|204545.5|204395.5|204302.2|204152.2|204547.8|204397.8|204297|204147|935
1658128200000|2022-07-18 07:10:00|204303.6|204153.6|204157.6|204007.6|204319|204189.5|204103.8|203990.9|955
1658128500000|2022-07-18 07:15:00|204157|204007|204149.2|203999.2|204206|204089|204080.9|203977.9|870
1658128800000|2022-07-18 07:20:00|204140|203990|204119.6|203969.6|204158.3|204055.1|203981|203885.3|850
1658129100000|2022-07-18 07:25:00|204115.2|203965.2|204188.7|204038.7|204315.7|204165.7|204092.1|203953.8|938
1658129400000|2022-07-18 07:30:00|204188.1|204038.1|204098.2|203948.2|204303.7|204153.7|204046.3|203935.9|845
1658129700000|2022-07-18 07:35:00|204097.9|203947.9|204145.7|203995.7|204189.6|204039.6|204052.7|203905.2|819
1658130000000|2022-07-18 07:40:00|204145.3|203995.3|203912|203762|204151.8|204001.8|203880.9|203730.9|888
1658130300000|2022-07-18 07:45:00|203911|203761|203972.3|203822.3|204024|203893.6|203910.7|203760.7|717
1658130600000|2022-07-18 07:50:00|203973.3|203823.3|203869.3|203719.3|204017.5|203867.5|203864.9|203714.9|709
1658130900000|2022-07-18 07:55:00|203844.2|203694.2|203834.8|203684.8|203891|203741|203813|203663|787
1658131200000|2022-07-18 08:00:00|203834.2|203684.2|203740.3|203590.3|203885.3|203735.3|203737.9|203587.9|790
1658131500000|2022-07-18 08:05:00|203740.5|203590.5|203781.6|203631.6|203803.1|203653.1|203728.7|203578.7|871
1658131800000|2022-07-18 08:10:00|203782.5|203632.5|203769.5|203619.5|203837|203687|203740.1|203590.1|746
1658132100000|2022-07-18 08:15:00|203769.7|203619.7|203784.6|203634.6|203864.1|203714.1|203748.3|203619.7|788
1658132400000|2022-07-18 08:20:00|203791.8|203641.8|203828.4|203678.4|203840.4|203690.4|203756.6|203606.6|760
1658132700000|2022-07-18 08:25:00|203831.9|203681.9|203835.2|203685.2|203839.7|203689.7|203771.9|203621.9|755
1658133000000|2022-07-18 08:30:00|203835|203685|203851.8|203701.8|203925.6|203775.6|203813.8|203663.8|711
1658133300000|2022-07-18 08:35:00|203851|203701|203834.4|203684.4|203881.2|203752.1|203792.9|203669.2|676
1658133600000|2022-07-18 08:40:00|203832.8|203682.8|203920.4|203770.4|203927.6|203792.7|203754.2|203656.9|641
1658133900000|2022-07-18 08:45:00|203919.5|203769.5|203832|203682|203926.9|203776.9|203799.2|203649.2|628
1658134200000|2022-07-18 08:50:00|203826.6|203676.6|203614.8|203464.8|203845.1|203739.5|203614.8|203464.8|746
1658134500000|2022-07-18 08:55:00|203622.6|203472.6|203472.7|203322.7|203670.6|203520.6|203430.9|203280.9|782
1658134800000|2022-07-18 09:00:00|203474.4|203324.4|203616.8|203466.8|203645.5|203495.5|203459.3|203309.3|790
1658135100000|2022-07-18 09:05:00|203616.6|203466.6|203698.7|203548.7|203709.3|203559.3|203599.6|203449.6|676
1658135400000|2022-07-18 09:10:00|203697.1|203547.1|203538.4|203388.4|203701.5|203551.5|203528.1|203385.6|635
1658135700000|2022-07-18 09:15:00|203541.6|203391.6|203505.2|203355.2|203578.9|203439.4|203487.4|203342|630
1658136000000|2022-07-18 09:20:00|203505.5|203355.5|203465.6|203315.6|203509.7|203359.7|203455.2|203305.2|637
1658136300000|2022-07-18 09:25:00|203465.9|203315.9|203537.9|203387.9|203542.2|203412|203458.3|203315.5|695
1658136600000|2022-07-18 09:30:00|203538|203388|203600.7|203450.7|203638.4|203488.4|203519.4|203369.4|654
1658136900000|2022-07-18 09:35:00|203604.4|203454.4|203546|203396|203632.9|203482.9|203533.9|203383.9|646
1658137200000|2022-07-18 09:40:00|203546.1|203396.1|203533.5|203383.5|203628.3|203478.3|203457.6|203310.9|690
1658137500000|2022-07-18 09:45:00|203532.5|203382.5|203593.5|203443.5|203594.3|203444.3|203452.1|203304.8|737
1658137800000|2022-07-18 09:50:00|203593.7|203443.7|203506.3|203356.3|203629.8|203479.8|203420.3|203303.6|657
1658138100000|2022-07-18 09:55:00|203505.5|203355.5|203436.8|203286.8|203512.9|203398.6|203379.4|203276.6|599
1658138400000|2022-07-18 10:00:00|203434.6|203284.6|203542.1|203392.1|203546|203396|203359.9|203244.4|607
1658138700000|2022-07-18 10:05:00|203542.6|203392.6|203584.4|203434.4|203608.2|203458.2|203492.3|203342.3|658
1658139000000|2022-07-18 10:10:00|203584|203434|203544.1|203394.1|203623.1|203473.1|203542.2|203392.2|576
1658139300000|2022-07-18 10:15:00|203544|203394|203475.5|203325.5|203544|203440.6|203407.6|203309.2|620
1658139600000|2022-07-18 10:20:00|203475.8|203325.8|203428.7|203278.7|203482|203370.6|203384.3|203234.3|658
1658139900000|2022-07-18 10:25:00|203427.2|203277.2|203505.9|203355.9|203511.8|203400.7|203422|203272|538
1658140200000|2022-07-18 10:30:00|203505.6|203355.6|203588.1|203438.1|203602|203452|203471|203347.6|611
1658140500000|2022-07-18 10:35:00|203587.7|203437.7|203684.1|203534.1|203684.1|203568|203578.7|203435.8|729
1658140800000|2022-07-18 10:40:00|203683.9|203533.9|203727.8|203577.8|203776.4|203626.4|203681.5|203531.5|680
1658141100000|2022-07-18 10:45:00|203727.9|203577.9|203719.4|203569.4|203777.6|203627.6|203698.6|203548.6|635
1658141400000|2022-07-18 10:50:00|203719|203569|203701.6|203551.6|203720.3|203599.5|203639|203517.6|466
1658141700000|2022-07-18 10:55:00|203701.5|203551.5|203645.8|203495.8|203701.6|203594|203534.6|203427.9|620
1658142000000|2022-07-18 11:00:00|203643.7|203493.7|203814.1|203664.1|203842|203733.2|203643.6|203493.6|731
1658142300000|2022-07-18 11:05:00|203814.3|203664.3|203853.7|203703.7|203947.9|203805.5|203771.5|203651.8|748
1658142600000|2022-07-18 11:10:00|203855|203705|203889.6|203739.6|203948.7|203845.1|203776.6|203673.1|775
1658142900000|2022-07-18 11:15:00|203836.2|203786.2|203924.8|203774.8|203964|203833.2|203795.6|203691.2|754
1658143200000|2022-07-18 11:20:00|203925.5|203775.5|204060.3|203910.3|204070.2|203969.5|203849.1|203743.1|774
1658143500000|2022-07-18 11:25:00|204059.9|203909.9|204239|204089|204264.9|204114.9|204028.2|203909.9|778
1658143800000|2022-07-18 11:30:00|204232.4|204082.4|204089.5|204039.5|204233.9|204134.5|204040.8|203938.6|769
1658144100000|2022-07-18 11:35:00|204079.8|204029.8|204113.8|204063.8|204161.6|204100.9|204035.1|203952.6|778
1658144400000|2022-07-18 11:40:00|204114.3|204064.3|204199.2|204049.2|204313.4|204213.8|204109.7|204009.6|785
1658144700000|2022-07-18 11:45:00|204201.3|204051.3|204248.7|204098.7|204316.8|204229.6|204142.7|204004.3|775
1658145000000|2022-07-18 11:50:00|204246|204096|204207.9|204157.9|204276.3|204191.4|204150.2|204051.8|810
1658145300000|2022-07-18 11:55:00|204207.3|204157.3|204177.9|204027.9|204240.9|204157.9|204106.9|203995.1|757
1658145600000|2022-07-18 12:00:00|204177.1|204027.1|204311.4|204261.4|204366.1|204270.6|204091.7|203988.1|889
1658145900000|2022-07-18 12:05:00|204312.8|204262.8|204492.5|204442.5|204568.6|204480|204258.5|204169.4|940
1658146200000|2022-07-18 12:10:00|204493.3|204443.3|204499.7|204349.7|204611|204492.7|204419.8|204302.4|869
1658146500000|2022-07-18 12:15:00|204494.5|204344.5|204566.6|204516.6|204636.5|204541|204476.9|204344.5|923
1658146800000|2022-07-18 12:20:00|204579.2|204529.2|204776.5|204626.5|204856.9|204763.2|204568.2|204467.4|839
1658147100000|2022-07-18 12:25:00|204776.2|204626.2|204812.8|204762.8|204893.5|204810.9|204699.4|204599.2|879
1658147400000|2022-07-18 12:30:00|204861.1|204711.1|204517|204367|204868.9|204766.6|204456.2|204361|899
1658147700000|2022-07-18 12:35:00|204517.4|204367.4|204433.2|204383.2|204607|204512|204400.2|204315.6|844
1658148000000|2022-07-18 12:40:00|204433|204383|204481|204331|204552.6|204457|204409.3|204298.8|812
1658148300000|2022-07-18 12:45:00|204483.4|204333.4|204573.8|204423.8|204625.9|204508.4|204404.6|204306.6|897
1658148600000|2022-07-18 12:50:00|204572.8|204422.8|204666.7|204516.7|204732.9|204590.1|204534.3|204422.2|841
1658148900000|2022-07-18 12:55:00|204666.6|204516.6|204596.7|204446.7|204695.5|204583.8|204414.5|204295.2|880
1658149200000|2022-07-18 13:00:00|204597.5|204447.5|204842.8|204792.8|204900.2|204801.1|204557|204447.5|952
1658149500000|2022-07-18 13:05:00|204844|204794|204766.7|204616.7|204899.9|204807.6|204713|204595|886
1658149800000|2022-07-18 13:10:00|204766|204616|204455.3|204305.3|204783.1|204679.6|204431|204292.6|877
1658150100000|2022-07-18 13:15:00|204454.9|204304.9|204379.9|204229.9|204517|204420.2|204325.2|204226.7|767
1658150400000|2022-07-18 13:20:00|204381|204231|204251.3|204101.3|204397.7|204302.2|204125.5|204012|938
1658150700000|2022-07-18 13:25:00|204247.8|204097.8|204172.8|204022.8|204350.3|204234|204094.8|203990.4|904
1658151000000|2022-07-18 13:30:00|204165|204015|204060.7|203910.7|204165|204056.3|203852|203762.1|1076
1658151300000|2022-07-18 13:35:00|204063.7|203913.7|204196.9|204046.9|204225.6|204112.4|203952.4|203852.8|1059
1658151600000|2022-07-18 13:40:00|204197.5|204047.5|204262.1|204112.1|204270.7|204160.7|204006.1|203894.5|1054
1658151900000|2022-07-18 13:45:00|204259|204109|204317.4|204167.4|204441.4|204311.7|204191.5|204078.5|985
1658152200000|2022-07-18 13:50:00|204315.1|204165.1|204345|204195|204356.2|204243.5|204174.4|204060.9|1003
1658152500000|2022-07-18 13:55:00|204341|204191|204158.1|204008.1|204341|204230.6|204009.1|203900.4|931
1658152800000|2022-07-18 14:00:00|204157.8|204007.8|204222.8|204172.8|204358|204259.2|203998.3|203862.1|1102
1658153100000|2022-07-18 14:05:00|204222.6|204172.6|204498.9|204348.9|204500.9|204401.3|204206.4|204104.8|1016
1658153400000|2022-07-18 14:10:00|204476|204326|204496.9|204346.9|204648.6|204523|204420.4|204316.7|1000
1658153700000|2022-07-18 14:15:00|204497.8|204347.8|204329.8|204279.8|204525.4|204404.7|204309.7|204185.2|962
1658154000000|2022-07-18 14:20:00|204357.1|204307.1|204100.6|203950.6|204420.2|204319.8|204075.5|203942|1023
1658154300000|2022-07-18 14:25:00|204106.2|203956.2|204002|203952|204188.1|204064|203950.9|203850.8|975
1658154600000|2022-07-18 14:30:00|204003.1|203953.1|204008.7|203858.7|204066.1|203967.9|203918.5|203814.3|856
1658154900000|2022-07-18 14:35:00|204012.4|203862.4|204041.7|203891.7|204086.6|203985.5|203875.6|203777.5|931
1658155200000|2022-07-18 14:40:00|204038.8|203888.8|204120.3|203970.3|204211.3|204114.4|203989.5|203887.3|911
1658155500000|2022-07-18 14:45:00|204118.5|203968.5|204038.2|203888.2|204187.7|204098.4|203932.5|203852.1|940
1658155800000|2022-07-18 14:50:00|204039.2|203889.2|204010.3|203860.3|204126.7|204022|203906.6|203814.5|939
1658156100000|2022-07-18 14:55:00|204010.8|203860.8|204010.2|203860.2|204062.7|203961.8|203923.9|203802.3|1006
1658156400000|2022-07-18 15:00:00|204019.2|203869.2|204117|204067|204208.3|204099.8|203958|203861|958
1658156700000|2022-07-18 15:05:00|204115.4|204065.4|204083.6|203933.6|204155.6|204067.2|203983.4|203877.1|900
1658157000000|2022-07-18 15:10:00|204084|203934|204174.8|204024.8|204240.1|204139.5|204001.2|203894.6|836
1658157300000|2022-07-18 15:15:00|204174.5|204024.5|204192|204142|204251.9|204152.4|204124.1|204018.2|801
1658157600000|2022-07-18 15:20:00|204194.9|204144.9|204111.9|204061.9|204313.9|204213.9|204104.3|204012.5|783
1658157900000|2022-07-18 15:25:00|204110.7|204060.7|204215.1|204065.1|204339.9|204189.9|204107.8|204013.2|863
1658158200000|2022-07-18 15:30:00|204166.2|204116.2|204136|203986|204279.8|204181.5|204039|203937.8|841
1658158500000|2022-07-18 15:35:00|204139.2|203989.2|204177.4|204027.4|204249.7|204134.7|204066.9|203963.3|767
1658158800000|2022-07-18 15:40:00|204177|204027|204024.7|203874.7|204224.3|204109.1|203991.4|203841.4|738
1658159100000|2022-07-18 15:45:00|204023.2|203873.2|204013.3|203863.3|204118|204018.1|203947.9|203849.5|798
1658159400000|2022-07-18 15:50:00|204012.7|203862.7|203988.4|203838.4|204031.4|203943.2|203910|203805.7|727
1658159700000|2022-07-18 15:55:00|203988.8|203838.8|204003.5|203853.5|204005.1|203904.3|203869.8|203772.2|772
1658160000000|2022-07-18 16:00:00|204001.1|203851.1|204026.3|203876.3|204027.7|203926.7|203912.3|203820.3|645
1658160300000|2022-07-18 16:05:00|204025.5|203875.5|203933.3|203783.3|204074.7|203973.3|203848.3|203753|737
1658160600000|2022-07-18 16:10:00|203933|203783|203794.4|203744.4|203945.8|203844.2|203784.9|203684.1|635
1658160900000|2022-07-18 16:15:00|203793.2|203743.2|203735.7|203585.7|203840.4|203750.6|203672.9|203580.1|713
1658161200000|2022-07-18 16:20:00|203734.7|203584.7|203701.6|203651.6|203784.2|203691.6|203629.8|203542.1|604
1658161500000|2022-07-18 16:25:00|203746.3|203596.3|203607|203557|203754.5|203659.3|203596.8|203498.4|664
1658161800000|2022-07-18 16:30:00|203652|203502|203669.4|203619.4|203732.5|203652.9|203593.5|203502|642
1658162100000|2022-07-18 16:35:00|203669.6|203619.6|203699|203649|203747.6|203661|203654.5|203557.2|620
1658162400000|2022-07-18 16:40:00|203699.5|203649.5|203745.9|203695.9|203803.6|203745.7|203686.6|203592.3|648
1658162700000|2022-07-18 16:45:00|203745.2|203695.2|203829.5|203779.5|203922|203840|203729.2|203630.5|699
1658163000000|2022-07-18 16:50:00|203804|203754|203826.4|203776.4|203885.7|203780.2|203789.5|203695.3|639
1658163300000|2022-07-18 16:55:00|203826.6|203776.6|203845.2|203795.2|203964.7|203861|203811.3|203710|681
1658163600000|2022-07-18 17:00:00|203845.7|203795.7|203825.1|203775.1|203878|203796|203797.1|203699.6|603
1658163900000|2022-07-18 17:05:00|203825.3|203775.3|203829.2|203779.2|203878.7|203801.5|203816.8|203721.1|585
1658164200000|2022-07-18 17:10:00|203828.7|203778.7|203910.2|203860.2|204019.4|203925.8|203828.3|203753.7|664
1658164500000|2022-07-18 17:15:00|203910.9|203860.9|203955.9|203905.9|204015.9|203935.7|203893.8|203793.4|674
1658164800000|2022-07-18 17:20:00|203960.4|203910.4|203993|203943|204048.3|203957.1|203937.3|203850.3|593
1658165100000|2022-07-18 17:25:00|203993.6|203943.6|203881.7|203831.7|203997.9|203943.6|203876.5|203792.5|648
1658165400000|2022-07-18 17:30:00|203879.2|203829.2|203982.8|203932.8|204038.9|203936.8|203877|203813.4|757
1658165700000|2022-07-18 17:35:00|203983.7|203933.7|204074.9|204024.9|204127.2|204050.6|203941.2|203842.7|798
1658166000000|2022-07-18 17:40:00|204049.7|203999.7|204050.2|204000.2|204143.2|204038.2|204011.8|203937.2|756
1658166300000|2022-07-18 17:45:00|204049.9|203999.9|204174.9|204124.9|204226.1|204125.5|204004|203907.1|808
1658166600000|2022-07-18 17:50:00|204172.2|204122.2|204172.6|204022.6|204317.3|204206.8|204120.9|204021|867
1658166900000|2022-07-18 17:55:00|204172.3|204022.3|204461.2|204311.2|204461.6|204362.1|204107|204007|868
1658167200000|2022-07-18 18:00:00|204394.7|204344.7|204354.3|204304.3|204504|204411.4|204353.8|204265.8|838
1658167500000|2022-07-18 18:05:00|204361.5|204311.5|204310.2|204260.2|204415.5|204322.1|204280.4|204175.4|821
1658167800000|2022-07-18 18:10:00|204309.3|204259.3|204378.2|204328.2|204441.9|204348.9|204295.7|204195.5|719
1658168100000|2022-07-18 18:15:00|204378.1|204328.1|204379.6|204329.6|204444.4|204350.5|204333.6|204240|739
1658168400000|2022-07-18 18:20:00|204380.6|204330.6|204373.1|204323.1|204441.8|204360.1|204272.8|204175.3|741
1658168700000|2022-07-18 18:25:00|204372.8|204322.8|204649.9|204499.9|204649.9|204546.1|204351.6|204253.8|791
1658169000000|2022-07-18 18:30:00|204647.7|204497.7|204548.1|204398.1|204672.6|204556|204496.9|204392.7|765
1658169300000|2022-07-18 18:35:00|204549.2|204399.2|204392.1|204342.1|204560.3|204458.4|204374.4|204271.7|729
1658169600000|2022-07-18 18:40:00|204391.2|204341.2|204551.6|204401.6|204557.4|204460|204364.1|204265.5|588
1658169900000|2022-07-18 18:45:00|204552|204402|204521.7|204471.7|204618.6|204532.7|204441.1|204348.8|717
1658170200000|2022-07-18 18:50:00|204521.9|204471.9|204741.4|204691.4|204811.9|204708.9|204517.1|204422.2|880
1658170500000|2022-07-18 18:55:00|204741.1|204691.1|204751.1|204701.1|204822.8|204731.6|204712|204611.9|825
1658170800000|2022-07-18 19:00:00|204749.7|204699.7|204776.5|204626.5|204839.7|204735|204697.9|204600.3|843
1658171100000|2022-07-18 19:05:00|204773.8|204623.8|204613.1|204463.1|204774.2|204662.1|204557.5|204449.6|754
1658171400000|2022-07-18 19:10:00|204610.4|204460.4|204667.9|204517.9|204668.7|204534.9|204508.6|204404.7|720
1658171700000|2022-07-18 19:15:00|204665|204515|204533|204383|204666.6|204516.6|204477.8|204380.6|725
1658172000000|2022-07-18 19:20:00|204533.4|204383.4|204636.4|204486.4|204650|204546.8|204449.5|204349.4|734
1658172300000|2022-07-18 19:25:00|204637.1|204487.1|204619.3|204569.3|204669.4|204569.8|204572.9|204469.4|571
1658172600000|2022-07-18 19:30:00|204620.2|204570.2|204849.2|204699.2|204856.5|204757.9|204620.2|204570.2|718
1658172900000|2022-07-18 19:35:00|204851|204701|204785.5|204635.5|204855.4|204758.1|204725.2|204631|691
1658173200000|2022-07-18 19:40:00|204786.3|204636.3|204980.6|204830.6|204980.8|204831.4|204686.3|204588.4|803
1658173500000|2022-07-18 19:45:00|204968|204818|204966.6|204816.6|204974.7|204858.1|204854.7|204750.1|680
1658173800000|2022-07-18 19:50:00|204967.5|204817.5|204824.2|204774.2|204985.8|204869.2|204808|204704.9|752
1658174100000|2022-07-18 19:55:00|204824|204774|204858.1|204708.1|204936.8|204815.2|204808.8|204706.8|674
1658174400000|2022-07-18 20:00:00|204859.2|204709.2|204780.8|204630.8|204863|204760.7|204741.8|204591.8|738
1658174700000|2022-07-18 20:05:00|204783.9|204633.9|204784.3|204634.3|204798|204648|204770.2|204620.2|472
1658175000000|2022-07-18 20:10:00|204784.8|204634.8|204786.9|204636.9|204798.8|204648.8|204751.5|204601.5|517
1658175300000|2022-07-18 20:15:00|204799.4|204649.4|204802.7|204652.7|204805.8|204692.6|204731.7|204593.5|419
1658175600000|2022-07-18 20:20:00|204802.4|204652.4|204794.1|204644.1|204817.3|204667.3|204788.2|204638.2|259
1658175900000|2022-07-18 20:25:00|204793.7|204643.7|204747.3|204597.3|204810.3|204660.3|204737.8|204587.8|386
1658176200000|2022-07-18 20:30:00|204741.9|204591.9|204734.5|204584.5|204746.1|204632.3|204679.5|204577.2|316
1658176500000|2022-07-18 20:35:00|204735.1|204585.1|204644.1|204494.1|204736.4|204586.4|204619|204469|355
1658176800000|2022-07-18 20:40:00|204632.7|204482.7|204609.6|204459.6|204648.3|204498.3|204541.4|204432.9|393
1658177100000|2022-07-18 20:45:00|204611.3|204461.3|204709.3|204559.3|204717.2|204567.2|204594.9|204448.5|274
1658177400000|2022-07-18 20:50:00|204709.6|204559.6|204706.2|204556.2|204734|204625.5|204673.9|204541.1|342
1658177700000|2022-07-18 20:55:00|204700.1|204550.1|204796.2|204486.2|204796.2|204572.5|204651.1|204486.2|373
1658178000000|2022-07-18 21:00:00|204802.6|204492.6|204807.3|204497.3|204924.1|204614.1|204753.9|204443.9|144
1658178300000|2022-07-18 21:05:00|204806.5|204496.5|204808.1|204498.1|204836.5|204526.5|204791.7|204481.7|91
1658178600000|2022-07-18 21:10:00|204850|204540|204705.6|204395.6|204850|204544|204525.6|204215.6|263
1658178900000|2022-07-18 21:15:00|204708.6|204398.6|204733|204423|204758.7|204448.7|204620.6|204310.6|108
1658179200000|2022-07-18 21:20:00|204727.1|204417.1|204756.4|204446.4|204765|204455|204589.1|204279.1|101
1658179500000|2022-07-18 21:25:00|204765|204455|204637|204327|204797.3|204487.3|204541|204231|277
1658179800000|2022-07-18 21:30:00|204721.3|204411.3|204678.3|204368.3|204858|204548|204541|204231|249
1658180100000|2022-07-18 21:35:00|204678.2|204368.2|204732.8|204422.8|204765|204455|204554|204244|212
1658180400000|2022-07-18 21:40:00|204738|204428|204739.8|204429.8|204761.2|204451.2|204691.5|204381.5|118
1658180700000|2022-07-18 21:45:00|204553|204243|204734.5|204424.5|204760.5|204450.5|204460.1|204150.1|123
1658181000000|2022-07-18 21:50:00|204731.7|204421.7|204746.3|204436.3|204759.4|204449.4|204497.2|204187.2|149
1658181300000|2022-07-18 21:55:00|204731.9|204421.9|204588.8|204278.8|204760|204450|204398.1|204088.1|134
1658181600000|2022-07-18 22:00:00|204667.7|204357.7|204802.6|204543.1|204838|204594.9|204667.7|204357.7|427
1658181900000|2022-07-18 22:05:00|204745.6|204595.6|204771.3|204621.3|204855.4|204635.2|204708.5|204516.1|327
1658182200000|2022-07-18 22:10:00|204769.9|204619.9|204823.5|204561.6|204868.1|204636.9|204733.7|204519.4|315
1658182500000|2022-07-18 22:15:00|204770.3|204620.3|204787.9|204637.9|204892.3|204675.2|204761.6|204530.5|292
1658182800000|2022-07-18 22:20:00|204790|204640|204757.9|204607.9|204866.2|204648.1|204736.6|204486.8|349
1658183100000|2022-07-18 22:25:00|204759.6|204609.6|204737.6|204587.6|204834.3|204622.6|204710.5|204507.4|363
1658183400000|2022-07-18 22:30:00|204746.6|204596.6|204760.6|204610.6|204824.8|204622.7|204713.8|204553.1|354
1658183700000|2022-07-18 22:35:00|204762.5|204612.5|204740.9|204590.9|204820.9|204632.1|204707|204557|357
1658184000000|2022-07-18 22:40:00|204735.2|204585.2|204691.1|204541.1|204735.2|204585.2|204666|204516|310
1658184300000|2022-07-18 22:45:00|204695.8|204545.8|204637.8|204487.8|204709.3|204559.3|204636.5|204486.5|359
1658184600000|2022-07-18 22:50:00|204647|204497|204628.9|204478.9|204665.7|204515.7|204566.6|204416.6|450
1658184900000|2022-07-18 22:55:00|204632.4|204482.4|204592.7|204442.7|204650|204500|204573|204423|342
1658185200000|2022-07-18 23:00:00|204598.7|204448.7|204649.2|204499.2|204664.8|204514.8|204598.7|204448.7|323
1658185500000|2022-07-18 23:05:00|204653.4|204503.4|204656.3|204506.3|204742.7|204592.7|204630.1|204480.1|378
1658185800000|2022-07-18 23:10:00|204657.3|204507.3|204655.9|204505.9|204692.5|204542.5|204637.3|204487.3|367
1658186100000|2022-07-18 23:15:00|204660.7|204510.7|204651.8|204501.8|204663.5|204513.5|204634|204484|301
1658186400000|2022-07-18 23:20:00|204636|204486|204685.2|204535.2|204726.4|204576.4|204636|204486|263
1658186700000|2022-07-18 23:25:00|204683.7|204533.7|204684.9|204534.9|204697.5|204547.5|204651.6|204501.6|343
1658187000000|2022-07-18 23:30:00|204686.4|204536.4|204619.4|204469.4|204689|204539|204595.2|204445.2|472
1658187300000|2022-07-18 23:35:00|204615.1|204465.1|204617.6|204467.6|204634.4|204484.4|204595.2|204445.2|370
1658187600000|2022-07-18 23:40:00|204633.8|204483.8|204595.1|204445.1|204638.7|204488.7|204579.8|204429.8|382
1658187900000|2022-07-18 23:45:00|204594.8|204444.8|204631.2|204481.2|204672.6|204522.6|204593.7|204443.7|373
1658188200000|2022-07-18 23:50:00|204658.3|204508.3|204617.2|204467.2|204668.8|204518.8|204603.5|204453.5|345
1658188500000|2022-07-18 23:55:00|204622.4|204472.4|204570.5|204420.5|204627.6|204477.6|204536.9|204386.9|367
1658188800000|2022-07-19 00:00:00|204569.2|204419.2|204625.7|204475.7|204634.9|204484.9|204511.5|204361.5|621
1658189100000|2022-07-19 00:05:00|204627.9|204477.9|204599.8|204449.8|204682.4|204532.4|204593.4|204443.4|426
1658189400000|2022-07-19 00:10:00|204604.4|204454.4|204610.6|204460.6|204647.8|204497.8|204590.1|204440.1|423
1658189700000|2022-07-19 00:15:00|204611.5|204461.5|204663|204513|204685.7|204535.7|204556.1|204406.1|473
1658190000000|2022-07-19 00:20:00|204669.8|204519.8|204665.4|204515.4|204680.6|204530.6|204614.5|204464.5|392
1658190300000|2022-07-19 00:25:00|204665|204515|204629.2|204479.2|204668.7|204518.7|204614.5|204464.5|360
1658190600000|2022-07-19 00:30:00|204622.7|204472.7|204661.4|204511.4|204697.3|204547.3|204610|204460|456
1658190900000|2022-07-19 00:35:00|204667.8|204517.8|204685.4|204535.4|204708.5|204558.5|204640.9|204490.9|453
1658191200000|2022-07-19 00:40:00|204685.2|204535.2|204664.9|204514.9|204701.7|204551.7|204641.5|204491.5|427
1658191500000|2022-07-19 00:45:00|204667.2|204517.2|204680.5|204530.5|204684.6|204534.6|204609|204459|348
1658191800000|2022-07-19 00:50:00|204680.2|204530.2|204690.1|204540.1|204779.8|204629.8|204671.6|204521.6|418
1658192100000|2022-07-19 00:55:00|204695.3|204545.3|204757.3|204607.3|204764.1|204614.1|204675|204525|405
1658192400000|2022-07-19 01:00:00|204754|204604|204718.3|204568.3|204798.8|204648.8|204709|204559|385
1658192700000|2022-07-19 01:05:00|204714|204564|204713.2|204563.2|204761.9|204611.9|204708|204558|426
1658193000000|2022-07-19 01:10:00|204712.4|204562.4|204708.6|204558.6|204736.8|204586.8|204664.7|204514.7|409
1658193300000|2022-07-19 01:15:00|204715.4|204565.4|204671.9|204521.9|204730.3|204580.3|204669.6|204519.6|538
1658193600000|2022-07-19 01:20:00|204675.8|204525.8|204646.8|204496.8|204696.1|204546.1|204626.6|204476.6|560
1658193900000|2022-07-19 01:25:00|204648.8|204498.8|204612|204462|204684.3|204534.3|204609.4|204459.4|596
1658194200000|2022-07-19 01:30:00|204612.4|204462.4|204557.5|204407.5|204654.3|204504.3|204496.6|204346.6|732
1658194500000|2022-07-19 01:35:00|204556|204406|204537.1|204387.1|204646.7|204496.7|204537.1|204387.1|631
1658194800000|2022-07-19 01:40:00|204549|204399|204534.5|204384.5|204560|204410|204533.4|204383.4|431
1658195100000|2022-07-19 01:45:00|204534.1|204384.1|204513.6|204363.6|204644.5|204494.5|204494.5|204344.5|635
1658195400000|2022-07-19 01:50:00|204517.3|204367.3|204501.7|204351.7|204532.8|204382.8|204471.4|204321.4|487
1658195700000|2022-07-19 01:55:00|204503.3|204353.3|204652.7|204502.7|204677.4|204527.4|204501.5|204351.5|552
1658196000000|2022-07-19 02:00:00|204652.6|204502.6|204570.4|204420.4|204652.6|204502.6|204554.1|204404.1|619
1658196300000|2022-07-19 02:05:00|204570.9|204420.9|204580.9|204430.9|204603|204453|204528.5|204378.5|560
1658196600000|2022-07-19 02:10:00|204581.2|204431.2|204638.3|204488.3|204672.2|204522.2|204580.6|204430.6|466
1658196900000|2022-07-19 02:15:00|204638.2|204488.2|204699|204549|204708.8|204558.8|204579.4|204429.4|503
1658197200000|2022-07-19 02:20:00|204697.7|204547.7|204767|204617|204773.4|204623.4|204646.7|204496.7|498
1658197500000|2022-07-19 02:25:00|204765.3|204615.3|204734.1|204584.1|204799.1|204649.1|204722|204572|531
1658197800000|2022-07-19 02:30:00|204733.7|204583.7|204708.5|204558.5|204790|204640|204658.5|204508.5|536
1658198100000|2022-07-19 02:35:00|204708.2|204558.2|204656.6|204506.6|204738.2|204588.2|204644.8|204494.8|467
1658198400000|2022-07-19 02:40:00|204655.6|204505.6|204600.5|204450.5|204679.1|204529.1|204541.8|204391.8|494
1658198700000|2022-07-19 02:45:00|204600.2|204450.2|204580.6|204430.6|204610.9|204477|204519|204369|504
1658199000000|2022-07-19 02:50:00|204581.4|204431.4|204734.7|204584.7|204739|204589|204577.1|204427.1|430
1658199300000|2022-07-19 02:55:00|204735.3|204585.3|204646.6|204496.6|204739.8|204589.8|204624|204474|434
1658199600000|2022-07-19 03:00:00|204646.3|204496.3|204662.5|204512.5|204680.1|204530.1|204598.8|204448.8|474
1658199900000|2022-07-19 03:05:00|204663.5|204513.5|204542.8|204392.8|204663.5|204513.5|204534.4|204384.4|491
1658200200000|2022-07-19 03:10:00|204536.4|204386.4|204563.3|204413.3|204584.4|204434.4|204534|204384|501
1658200500000|2022-07-19 03:15:00|204564.4|204414.4|204592.7|204442.7|204667.9|204517.9|204564.1|204414.1|461
1658200800000|2022-07-19 03:20:00|204592.6|204442.6|204604.4|204454.4|204614.5|204464.5|204580.8|204430.8|401
1658201100000|2022-07-19 03:25:00|204605.5|204455.5|204539.2|204389.2|204605.5|204455.5|204533.1|204383.1|367
1658201400000|2022-07-19 03:30:00|204538.8|204388.8|204600.8|204450.8|204617.6|204467.6|204538.8|204388.8|382
1658201700000|2022-07-19 03:35:00|204601.2|204451.2|204550.3|204400.3|204619.9|204469.9|204523.7|204373.7|506
1658202000000|2022-07-19 03:40:00|204550.7|204400.7|204576.8|204426.8|204612.7|204462.7|204536.3|204386.3|432
1658202300000|2022-07-19 03:45:00|204576.1|204426.1|204554.2|204404.2|204611.9|204461.9|204552.7|204402.7|385
1658202600000|2022-07-19 03:50:00|204555.5|204405.5|204501.3|204351.3|204570.5|204420.5|204491.7|204341.7|434
1658202900000|2022-07-19 03:55:00|204502.8|204352.8|204543.2|204393.2|204564.3|204414.3|204501.8|204351.8|565
1658203200000|2022-07-19 04:00:00|204546.3|204396.3|204516.9|204366.9|204552.3|204402.3|204501.5|204351.5|416
1658203500000|2022-07-19 04:05:00|204517.2|204367.2|204514.8|204364.8|204534.4|204384.4|204491.6|204341.6|436
1658203800000|2022-07-19 04:10:00|204518|204368|204500.5|204350.5|204526.5|204376.5|204499.1|204349.1|452
1658204100000|2022-07-19 04:15:00|204506.8|204356.8|204502.6|204352.6|204521.8|204371.8|204465.6|204315.6|355
1658204400000|2022-07-19 04:20:00|204500.1|204350.1|204522.8|204372.8|204532.8|204382.8|204490.3|204340.3|400
1658204700000|2022-07-19 04:25:00|204520.5|204370.5|204507.5|204357.5|204536.5|204386.5|204493.7|204343.7|389
1658205000000|2022-07-19 04:30:00|204506.5|204356.5|204518.4|204368.4|204522.7|204372.7|204478|204328|461
1658205300000|2022-07-19 04:35:00|204517.6|204367.6|204503.8|204353.8|204526.9|204376.9|204477.8|204327.8|286
1658205600000|2022-07-19 04:40:00|204508.2|204358.2|204494.8|204344.8|204517.5|204367.5|204490.1|204340.1|339
1658205900000|2022-07-19 04:45:00|204494.2|204344.2|204431.7|204281.7|204502.7|204352.7|204421.3|204271.3|368
1658206200000|2022-07-19 04:50:00|204430.2|204280.2|204507.2|204357.2|204510.6|204360.6|204429|204279|483
1658206500000|2022-07-19 04:55:00|204504.8|204354.8|204583.7|204433.7|204620.4|204470.4|204492.1|204342.1|471
1658206800000|2022-07-19 05:00:00|204583.5|204433.5|204595.1|204445.1|204617.1|204467.1|204576.4|204426.4|547
1658207100000|2022-07-19 05:05:00|204595.6|204445.6|204545.7|204395.7|204618.2|204468.2|204505|204355|425
1658207400000|2022-07-19 05:10:00|204547.4|204397.4|204512|204362|204548.1|204398.1|204486|204336|400
1658207700000|2022-07-19 05:15:00|204511.8|204361.8|204476.1|204326.1|204546.2|204396.2|204471.9|204321.9|412
1658208000000|2022-07-19 05:20:00|204476.6|204326.6|204462|204312|204486.6|204336.6|204432.4|204282.4|361
1658208300000|2022-07-19 05:25:00|204459|204309|204432.2|204282.2|204460.6|204310.6|204375.5|204225.5|480
1658208600000|2022-07-19 05:30:00|204437.5|204287.5|204340|204190|204482.4|204332.4|204327.3|204177.3|588
1658208900000|2022-07-19 05:35:00|204341|204191|204385.6|204235.6|204394.7|204244.7|204312.7|204162.7|467
1658209200000|2022-07-19 05:40:00|204383.8|204233.8|204362.6|204212.6|204409|204259|204344.8|204194.8|597
1658209500000|2022-07-19 05:45:00|204361.4|204211.4|204387.4|204237.4|204401.8|204251.8|204355.3|204205.3|508
1658209800000|2022-07-19 05:50:00|204387.1|204237.1|204341.3|204191.3|204394.1|204244.1|204315.5|204165.5|518
1658210100000|2022-07-19 05:55:00|204340.7|204190.7|204374.1|204224.1|204409.7|204259.7|204339.2|204189.2|558
1658210400000|2022-07-19 06:00:00|204374.9|204224.9|204246.6|204096.6|204393|204243|204227.2|204077.2|637
1658210700000|2022-07-19 06:05:00|204247.4|204097.4|204232.3|204082.3|204312.2|204162.2|204219|204069|638
1658211000000|2022-07-19 06:10:00|204232.7|204082.7|204221.6|204071.6|204236.6|204086.6|204166.1|204016.1|712
1658211300000|2022-07-19 06:15:00|204223.2|204073.2|204267.6|204117.6|204308.6|204158.6|204197.2|204047.2|601
1658211600000|2022-07-19 06:20:00|204269.8|204119.8|204220.8|204070.8|204289.4|204139.4|204201.2|204051.2|655
1658211900000|2022-07-19 06:25:00|204224.2|204074.2|204167.2|204017.2|204240.4|204090.4|204157.1|204007.1|627
1658212200000|2022-07-19 06:30:00|204169|204019|204200.6|204050.6|204229.9|204093.9|204141.7|204013.1|670
1658212500000|2022-07-19 06:35:00|204200.1|204050.1|204141.2|203991.2|204217.8|204067.8|204127.6|203977.6|683
1658212800000|2022-07-19 06:40:00|204144|203994|204118|203968|204160.8|204010.8|204080.9|203930.9|627
1658213100000|2022-07-19 06:45:00|204120.7|203970.7|204048.6|203898.6|204135.2|203985.2|204036.9|203886.9|642
1658213400000|2022-07-19 06:50:00|204048.7|203898.7|204080.4|203930.4|204138.7|203988.7|204040.2|203890.2|620
1658213700000|2022-07-19 06:55:00|204079.8|203929.8|204071.9|203921.9|204129.3|203979.3|204065.5|203915.5|760
1658214000000|2022-07-19 07:00:00|204061|203911|203815.2|203665.2|204124.2|203974.2|203752.5|203602.5|912
1658214300000|2022-07-19 07:05:00|203812.3|203662.3|203869.7|203719.7|203911.1|203761.1|203804|203654|873
1658214600000|2022-07-19 07:10:00|203869.6|203719.6|203898.9|203748.9|203923.4|203773.4|203770|203620|841
1658214900000|2022-07-19 07:15:00|203898.7|203748.7|203865.7|203715.7|203953.7|203803.7|203850.8|203700.8|852
1658215200000|2022-07-19 07:20:00|203864.4|203714.4|203848.9|203698.9|203872.1|203722.1|203795.7|203645.7|780
1658215500000|2022-07-19 07:25:00|203849|203699|203787.2|203637.2|203883.3|203733.3|203740.6|203590.6|853
1658215800000|2022-07-19 07:30:00|203781.9|203631.9|203798.8|203648.8|203885.3|203735.3|203738.6|203588.6|1002
1658216100000|2022-07-19 07:35:00|203802.1|203652.1|203768.7|203618.7|203827.4|203677.4|203727.9|203577.9|1012
1658216400000|2022-07-19 07:40:00|203769|203619|203890.1|203740.1|203925.8|203775.8|203750.6|203600.6|895
1658216700000|2022-07-19 07:45:00|203889.1|203739.1|203754.8|203604.8|203894.6|203744.6|203736.1|203586.1|817
1658217000000|2022-07-19 07:50:00|203756.4|203606.4|203789.4|203639.4|203804.4|203654.4|203745.6|203595.6|885
1658217300000|2022-07-19 07:55:00|203790.2|203640.2|203785.8|203635.8|203864.4|203714.4|203775.6|203625.6|934
1658217600000|2022-07-19 08:00:00|203788.9|203638.9|203747.9|203597.9|203811.8|203711.1|203675.2|203525.2|912
1658217900000|2022-07-19 08:05:00|203746.8|203596.8|203670.3|203520.3|203773.4|203623.4|203642|203492|782
1658218200000|2022-07-19 08:10:00|203668.6|203518.6|203778|203628|203812|203662|203668.6|203518.6|898
1658218500000|2022-07-19 08:15:00|203776.1|203626.1|203690.9|203540.9|203808.1|203658.1|203667.5|203539.9|745
1658218800000|2022-07-19 08:20:00|203690|203540|203635.7|203485.7|203733.7|203583.7|203631.1|203481.1|742
1658219100000|2022-07-19 08:25:00|203634.6|203484.6|203700.7|203550.7|203709.1|203559.1|203622.4|203472.4|665
1658219400000|2022-07-19 08:30:00|203701.3|203551.3|203638.6|203488.6|203705.3|203555.3|203614.3|203464.3|657
1658219700000|2022-07-19 08:35:00|203640.3|203490.3|203666.8|203516.8|203675.7|203525.7|203616.3|203466.3|595
1658220000000|2022-07-19 08:40:00|203667.3|203517.3|203630.8|203480.8|203669.6|203519.6|203618.4|203468.4|607
1658220300000|2022-07-19 08:45:00|203630.6|203480.6|203655.3|203505.3|203675.1|203525.1|203616.4|203466.4|499
1658220600000|2022-07-19 08:50:00|203653.1|203503.1|203660.6|203510.6|203691.4|203541.4|203645.6|203495.6|476
1658220900000|2022-07-19 08:55:00|203660.3|203510.3|203640.9|203490.9|203660.3|203510.3|203616.4|203466.4|676
1658221200000|2022-07-19 09:00:00|203641|203491|203615.7|203465.7|203659.2|203509.2|203598.7|203448.7|772
1658221500000|2022-07-19 09:05:00|203618.1|203468.1|203621.8|203471.8|203660.2|203510.2|203615.9|203465.9|664
1658221800000|2022-07-19 09:10:00|203618.8|203468.8|203608|203458|203650.1|203500.1|203592.2|203442.2|751
1658222100000|2022-07-19 09:15:00|203603.4|203453.4|203720.4|203570.4|203752.7|203602.7|203596.8|203446.8|669
1658222400000|2022-07-19 09:20:00|203720.5|203570.5|203595.3|203445.3|203721.9|203571.9|203566.8|203416.8|811
1658222700000|2022-07-19 09:25:00|203602.2|203452.2|203584.4|203434.4|203620.6|203478.1|203521.5|203418.5|745
1658223000000|2022-07-19 09:30:00|203581.8|203431.8|203598.4|203448.4|203614.8|203464.8|203565.6|203415.6|704
1658223300000|2022-07-19 09:35:00|203580.9|203430.9|203561.5|203411.5|203599.5|203449.5|203541.6|203391.6|732
1658223600000|2022-07-19 09:40:00|203561.1|203411.1|203557.6|203407.6|203607|203457|203533.5|203383.5|646
1658223900000|2022-07-19 09:45:00|203558.5|203408.5|203623.9|203473.9|203634.1|203484.1|203477.4|203373.9|773
1658224200000|2022-07-19 09:50:00|203622.9|203472.9|203645.6|203495.6|203651|203501|203573.7|203423.7|553
1658224500000|2022-07-19 09:55:00|203645.5|203495.5|203752.2|203602.2|203773.6|203623.6|203643|203493|634
1658224800000|2022-07-19 10:00:00|203752.7|203602.7|203685.8|203535.8|203772.4|203629.2|203675.3|203525.3|576
1658225100000|2022-07-19 10:05:00|203684.1|203534.1|203607|203457|203688.2|203538.2|203545.4|203403.8|664
1658225400000|2022-07-19 10:10:00|203607.6|203457.6|203619|203469|203663.9|203513.9|203595.9|203445.9|632
1658225700000|2022-07-19 10:15:00|203620.5|203470.5|203689.2|203539.2|203702.1|203552.1|203604.1|203454.1|598
1658226000000|2022-07-19 10:20:00|203689.5|203539.5|203735.2|203585.2|203742.6|203592.6|203681.5|203531.5|580
1658226300000|2022-07-19 10:25:00|203735|203585|203690.1|203540.1|203778.4|203628.4|203681|203531|652
1658226600000|2022-07-19 10:30:00|203689|203539|203616.7|203466.7|203770.3|203620.3|203614.8|203464.8|686
1658226900000|2022-07-19 10:35:00|203609.9|203459.9|203481.4|203331.4|203620.5|203470.5|203414|203264|772
1658227200000|2022-07-19 10:40:00|203479.2|203329.2|203345.5|203195.5|203533.5|203383.5|203340|203190|715
1658227500000|2022-07-19 10:45:00|203343.7|203193.7|203357.9|203207.9|203393.8|203243.8|203317.9|203167.9|636
1658227800000|2022-07-19 10:50:00|203366.9|203216.9|203359.5|203209.5|203477.4|203327.4|203338.5|203188.5|807
1658228100000|2022-07-19 10:55:00|203359.7|203209.7|203296.9|203146.9|203400.1|203250.1|203262|203115.5|791
1658228400000|2022-07-19 11:00:00|203298.8|203148.8|203456.8|203306.8|203485.8|203335.8|203249.6|203099.6|932
1658228700000|2022-07-19 11:05:00|203453.9|203303.9|203388.6|203238.6|203509.8|203359.8|203372.3|203222.3|699
1658229000000|2022-07-19 11:10:00|203388.5|203238.5|203391.1|203241.1|203418.7|203268.7|203291.2|203141.2|808
1658229300000|2022-07-19 11:15:00|203389.3|203239.3|203412.9|203262.9|203442.3|203292.3|203316.4|203217.5|788
1658229600000|2022-07-19 11:20:00|203413.3|203263.3|203462.2|203312.2|203474.6|203324.6|203413.3|203263.3|706
1658229900000|2022-07-19 11:25:00|203460|203310|203459.6|203309.6|203502.9|203352.9|203383.4|203277.7|646
1658230200000|2022-07-19 11:30:00|203457.2|203307.2|203442.7|203292.7|203476.2|203356.2|203368.2|203270.7|796
1658230500000|2022-07-19 11:35:00|203441.6|203291.6|203368|203318|203443|203336.6|203348.6|203241|697
1658230800000|2022-07-19 11:40:00|203368.1|203318.1|203716.7|203566.7|203720.4|203619.5|203364.1|203264.4|797
1658231100000|2022-07-19 11:45:00|203718.2|203568.2|203711.9|203561.9|203751.9|203650.9|203584.4|203493.9|744
1658231400000|2022-07-19 11:50:00|203720|203570|203658.8|203608.8|203733.2|203630.4|203616.1|203527.1|715
1658231700000|2022-07-19 11:55:00|203656.7|203606.7|203704.5|203554.5|203730.2|203631.7|203609.8|203518.8|791
1658232000000|2022-07-19 12:00:00|203706|203556|203564.5|203414.5|203706|203585.2|203441.3|203341|909
1658232300000|2022-07-19 12:05:00|203565.9|203415.9|203590.1|203540.1|203638.5|203543.6|203481.2|203383.2|722
1658232600000|2022-07-19 12:10:00|203589.7|203539.7|203710.4|203560.4|203748|203641.1|203555.5|203457.3|730
1658232900000|2022-07-19 12:15:00|203711.4|203561.4|203700.9|203650.9|203749.9|203651.7|203591.6|203518.8|724
1658233200000|2022-07-19 12:20:00|203672.4|203622.4|203886.3|203836.3|204027.1|203927.6|203632.5|203527.8|901
1658233500000|2022-07-19 12:25:00|203890.4|203840.4|203982.3|203832.3|204025.6|203922.7|203765.4|203674|848
1658233800000|2022-07-19 12:30:00|203976.1|203826.1|203831.8|203781.8|203981.1|203885.2|203822.7|203721.5|874
1658234100000|2022-07-19 12:35:00|203881.8|203731.8|203887.6|203837.6|203984|203884.1|203761|203660|871
1658234400000|2022-07-19 12:40:00|203889.2|203839.2|203879.2|203729.2|203939.5|203874.3|203799.1|203699.7|892
1658234700000|2022-07-19 12:45:00|203878.2|203728.2|203885.6|203735.6|204044.3|203940.1|203805.4|203710.3|893
1658235000000|2022-07-19 12:50:00|203886.3|203736.3|203887.8|203737.8|203978.4|203878.4|203748.6|203652.2|935
1658235300000|2022-07-19 12:55:00|203875.9|203725.9|203785.7|203735.7|203918.8|203823|203717.3|203614.6|913
1658235600000|2022-07-19 13:00:00|203785.3|203735.3|203880.2|203830.2|203936.7|203844.5|203667.8|203571.4|905
1658235900000|2022-07-19 13:05:00|203879.2|203829.2|203840.9|203790.9|203997.7|203895.7|203809.1|203715.7|776
1658236200000|2022-07-19 13:10:00|203840.5|203790.5|203831.7|203681.7|203884.1|203790.5|203742.7|203648.1|802
1658236500000|2022-07-19 13:15:00|203829.9|203679.9|203765.4|203615.4|203858.3|203759|203702.3|203601.8|810
1658236800000|2022-07-19 13:20:00|203764.4|203614.4|203651|203601|203764.4|203669.1|203589.8|203480.4|792
1658237100000|2022-07-19 13:25:00|203649.1|203599.1|203819.8|203769.8|203876.1|203780.2|203642.2|203541.4|816
1658237400000|2022-07-19 13:30:00|203818|203768|203918.1|203768.1|203932.6|203835.9|203777.6|203675.9|976
1658237700000|2022-07-19 13:35:00|203918.6|203768.6|203807.6|203657.6|203931.4|203829.6|203714.1|203608.6|1022
1658238000000|2022-07-19 13:40:00|203806.1|203656.1|203794|203644|203815.4|203707.7|203680.7|203570.8|955
1658238300000|2022-07-19 13:45:00|203791.2|203641.2|204012.1|203862.1|204045.1|203934.5|203650.7|203530|1004
1658238600000|2022-07-19 13:50:00|204013.4|203863.4|203890.3|203740.3|204013.4|203863.4|203755.3|203605.3|1057
1658238900000|2022-07-19 13:55:00|203890.1|203740.1|203966.1|203816.1|204109.8|204013.9|203843|203740.1|932
1658239200000|2022-07-19 14:00:00|203965.5|203815.5|204333.2|204183.2|204334.8|204184.8|203933.7|203810.9|988
1658239500000|2022-07-19 14:05:00|204334.4|204184.4|204359.8|204209.8|204469.4|204319.4|204143.7|204041.2|963
1658239800000|2022-07-19 14:10:00|204347.8|204197.8|204124.8|203974.8|204354.8|204204.8|204006.4|203856.4|995
1658240100000|2022-07-19 14:15:00|204140.8|203990.8|204087.7|203937.7|204297.3|204196.8|204079.5|203929.5|1135
1658240400000|2022-07-19 14:20:00|204086.3|203936.3|204202.6|204052.6|204230.4|204080.4|203910.5|203807.2|1143
1658240700000|2022-07-19 14:25:00|204197.3|204047.3|204143.2|203993.2|204211.2|204102.2|204010.1|203900.9|1018
1658241000000|2022-07-19 14:30:00|204143.1|203993.1|204160.8|204010.8|204255.4|204105.4|204063|203940.1|978
1658241300000|2022-07-19 14:35:00|204159.2|204009.2|204178.9|204028.9|204344.3|204194.3|204129.3|204008|982
1658241600000|2022-07-19 14:40:00|204179|204029|204247.4|204097.4|204279.8|204147.2|204115.2|204012.3|958
1658241900000|2022-07-19 14:45:00|204248.1|204098.1|204115.6|204065.6|204267.6|204144.8|204094.1|203995|966
1658242200000|2022-07-19 14:50:00|204164|204014|204086.7|203936.7|204164|204014|203983.3|203858|987
1658242500000|2022-07-19 14:55:00|204088.1|203938.1|204222.1|204072.1|204230|204124.7|204065.4|203915.4|917
1658242800000|2022-07-19 15:00:00|204223.7|204073.7|204336.6|204186.6|204343.2|204240.2|204137|204024.4|971
1658243100000|2022-07-19 15:05:00|204336.7|204186.7|204347.1|204197.1|204388.7|204268.3|204207.3|204114|941
1658243400000|2022-07-19 15:10:00|204347.5|204197.5|204390.9|204240.9|204437.9|204342.4|204291.3|204190.4|877
1658243700000|2022-07-19 15:15:00|204391.6|204241.6|204478.9|204328.9|204595.7|204508.5|204309.7|204212.8|767
1658244000000|2022-07-19 15:20:00|204478.5|204328.5|204560.1|204410.1|204568.2|204440.2|204417.9|204267.9|759
1658244300000|2022-07-19 15:25:00|204561.7|204411.7|204556.3|204406.3|204634.9|204534.1|204509|204398.1|753
1658244600000|2022-07-19 15:30:00|204555.8|204405.8|204551.4|204401.4|204700.5|204599.7|204537.6|204396.3|778
1658244900000|2022-07-19 15:35:00|204551.3|204401.3|204563|204413|204628.9|204493.4|204381.9|204283.3|886
1658245200000|2022-07-19 15:40:00|204561.9|204411.9|204684.9|204534.9|204691.4|204575|204529|204407.8|808
1658245500000|2022-07-19 15:45:00|204637.4|204587.4|204622.3|204472.3|204761.8|204657.3|204561.1|204442.5|737
1658245800000|2022-07-19 15:50:00|204622.2|204472.2|204706.7|204656.7|204778.5|204687.4|204549.2|204437.4|869
1658246100000|2022-07-19 15:55:00|204706.9|204656.9|204726|204576|204784.6|204699|204660.5|204551.1|847
1658246400000|2022-07-19 16:00:00|204725|204575|204765.5|204715.5|204848.1|204737|204685.8|204571.8|667
1658246700000|2022-07-19 16:05:00|204771.3|204721.3|205051.4|204901.4|205060.9|204939.9|204757.1|204649.1|850
1658247000000|2022-07-19 16:10:00|205052.9|204902.9|205023.8|204873.8|205063|204954.7|204840.1|204751.6|757
1658247300000|2022-07-19 16:15:00|205023.5|204873.5|204999.7|204949.7|205057.4|204961.9|204952.8|204867.2|579
1658247600000|2022-07-19 16:20:00|204999.5|204949.5|204815.2|204765.2|205007.1|204949.5|204805.5|204755.5|669
1658247900000|2022-07-19 16:25:00|204815|204765|204992.3|204842.3|205016.7|204912.2|204815|204751.5|674
1658248200000|2022-07-19 16:30:00|204943.8|204893.8|204820.7|204770.7|205009.1|204904.9|204817|204767|709
1658248500000|2022-07-19 16:35:00|204817.9|204767.9|204822.9|204772.9|204972|204873.1|204796.1|204716.1|665
1658248800000|2022-07-19 16:40:00|204823.1|204773.1|204751.5|204701.5|204865.4|204773.1|204713.7|204635.8|693
1658249100000|2022-07-19 16:45:00|204752|204702|204742.7|204692.7|204822.5|204723.8|204695.7|204597.8|632
1658249400000|2022-07-19 16:50:00|204735.4|204685.4|204735.2|204585.2|204795|204696.7|204646.9|204549.8|711
1658249700000|2022-07-19 16:55:00|204734.7|204584.7|204591.8|204541.8|204745.2|204644.4|204559.8|204481.5|711
1658250000000|2022-07-19 17:00:00|204593.1|204543.1|204663.2|204513.2|204664.5|204563.4|204522.8|204439.5|694
1658250300000|2022-07-19 17:05:00|204662.9|204512.9|204748.3|204598.3|204750.9|204648.4|204606.3|204508.5|609
1658250600000|2022-07-19 17:10:00|204747.7|204597.7|204702.7|204652.7|204761.4|204657.2|204642.8|204547.7|480
1658250900000|2022-07-19 17:15:00|204703.1|204653.1|204691.9|204641.9|204755.2|204657.3|204675.8|204575|515
1658251200000|2022-07-19 17:20:00|204691.5|204641.5|204775.6|204725.6|204824.7|204731.8|204673.5|204574.9|631
1658251500000|2022-07-19 17:25:00|204777|204727|204919.4|204769.4|204935.8|204835.1|204747.5|204648.2|682
1658251800000|2022-07-19 17:30:00|204922.5|204772.5|204999.9|204849.9|205014.3|204894.4|204850.8|204749.7|600
1658252100000|2022-07-19 17:35:00|204998.9|204848.9|204909.3|204759.3|205029.8|204917.7|204857|204759.3|591
1658252400000|2022-07-19 17:40:00|204910|204760|204995.6|204945.6|205055.5|204956.7|204835|204734.6|692
1658252700000|2022-07-19 17:45:00|204995.9|204945.9|204995.8|204945.8|205049|204947.4|204954|204852.6|553
1658253000000|2022-07-19 17:50:00|205047.3|204897.3|205005.5|204855.5|205047.6|204943.2|204946.6|204847.4|553
1658253300000|2022-07-19 17:55:00|205006.2|204856.2|204993.5|204943.5|205049.3|204946.6|204912.9|204813.5|573
1658253600000|2022-07-19 18:00:00|204993.3|204943.3|204969.2|204919.2|205055.6|204957.1|204968.9|204866.4|569
1658253900000|2022-07-19 18:05:00|204968.2|204918.2|204883.6|204833.6|205024.4|204924.7|204878.9|204790.5|525
1658254200000|2022-07-19 18:10:00|204883.2|204833.2|204992.2|204842.2|204992.2|204904.2|204855.8|204764.2|613
1658254500000|2022-07-19 18:15:00|204991.6|204841.6|204976.8|204926.8|205041.5|204947.9|204915|204820.5|678
1658254800000|2022-07-19 18:20:00|205028.1|204878.1|204957.9|204807.9|205034.9|204936.7|204905.4|204807.4|654
1658255100000|2022-07-19 18:25:00|204958.2|204808.2|205029.1|204879.1|205075.1|204985.8|204907.7|204807|629
1658255400000|2022-07-19 18:30:00|205029|204879|204960.4|204910.4|205056.9|204953.8|204948.8|204851.7|613
1658255700000|2022-07-19 18:35:00|205011.1|204861.1|204961.8|204911.8|205019.1|204921.7|204912.8|204808.5|620
1658256000000|2022-07-19 18:40:00|204961|204911|205017|204867|205018.7|204939.6|204936.8|204843.1|631
1658256300000|2022-07-19 18:45:00|205017.5|204867.5|205010.7|204960.7|205070.6|204974.8|204973.6|204866.7|614
1658256600000|2022-07-19 18:50:00|205008.6|204958.6|205053.7|204903.7|205054.8|204964.6|204944.6|204852.8|650
1658256900000|2022-07-19 18:55:00|205053.3|204903.3|205020.6|204970.6|205176.9|205076.1|205002.3|204900.2|795
1658257200000|2022-07-19 19:00:00|205067.7|204917.7|205151.5|205001.5|205187|205061.4|205015.5|204897.4|726
1658257500000|2022-07-19 19:05:00|205153.3|205003.3|205074.4|204924.4|205204.4|205102.2|205027.4|204914.5|675
1658257800000|2022-07-19 19:10:00|205074.6|204924.6|205109.9|204959.9|205122|205022.4|205023.6|204917.7|677
1658258100000|2022-07-19 19:15:00|205109.4|204959.4|205095.3|205045.3|205209.7|205110.5|205026.5|204924.7|637
1658258400000|2022-07-19 19:20:00|205095.4|205045.4|205148.1|204998.1|205154.7|205059.2|205046.2|204944.2|629
1658258700000|2022-07-19 19:25:00|205147.9|204997.9|205065.6|205015.6|205160.8|205062|205060.4|204959.6|584
1658259000000|2022-07-19 19:30:00|205065.1|205015.1|205101.6|205051.6|205157.3|205058.1|205057|204954.5|602
1658259300000|2022-07-19 19:35:00|205101.3|205051.3|205268.4|205118.4|205288.7|205190|205069.9|204967.6|642
1658259600000|2022-07-19 19:40:00|205217.5|205167.5|205243.8|205193.8|205303.6|205203.9|205179.8|205082.3|624
1658259900000|2022-07-19 19:45:00|205244.2|205194.2|205229.3|205179.3|205327.9|205227.7|205173.3|205076.7|644
1658260200000|2022-07-19 19:50:00|205219.9|205169.9|205290.3|205140.3|205291.8|205202.7|205173.2|205068.7|688
1658260500000|2022-07-19 19:55:00|205290.5|205140.5|205220.8|205170.8|205307.1|205204.2|205193.8|205095.7|788
1658260800000|2022-07-19 20:00:00|205221.3|205171.3|205296.8|205146.8|205315.6|205198.6|205207.6|205107.9|512
1658261100000|2022-07-19 20:05:00|205297|205147|205301.1|205151.1|205302.7|205200.3|205211.4|205108.8|419
1658261400000|2022-07-19 20:10:00|205301.3|205151.3|205286.4|205136.4|205301.3|205180.9|205230.9|205132.7|349
1658261700000|2022-07-19 20:15:00|205287.3|205137.3|205225.4|205075.4|205290.5|205185.4|205220.2|205070.2|413
1658262000000|2022-07-19 20:20:00|205225|205075|205282.6|205132.6|205284.6|205170.4|205173.5|205072.1|289
1658262300000|2022-07-19 20:25:00|205283.5|205133.5|205297.7|205147.7|205301.8|205201.7|205215.3|205101.6|324
1658262600000|2022-07-19 20:30:00|205292.9|205142.9|205159.6|205009.6|205300.9|205199.7|205109.1|205003.2|523
1658262900000|2022-07-19 20:35:00|205159.2|205009.2|205213.5|205063.5|205214.9|205108|205143.1|204993.1|293
1658263200000|2022-07-19 20:40:00|205212.9|205062.9|205252.4|205102.4|205255.5|205152.8|205154.9|205046.7|310
1658263500000|2022-07-19 20:45:00|205255.6|205105.6|205239|205089|205261.4|205142.5|205187.2|205083.3|290
1658263800000|2022-07-19 20:50:00|205240.6|205090.6|205201.7|205051.7|205240.7|205104.8|205154.8|205039.9|284
1658264100000|2022-07-19 20:55:00|205204.3|205054.3|205339.6|205029.6|205342.6|205161.3|205176.4|205021|531
1658264400000|2022-07-19 21:00:00|205331.9|205021.9|205301.4|204991.4|205337.6|205027.6|205301.4|204991.4|54
1658264700000|2022-07-19 21:05:00|205300.9|204990.9|205269.3|204959.3|205309.5|204999.5|205253.1|204943.1|146
1658265000000|2022-07-19 21:10:00|205297|204987|205277.7|204967.7|205343.3|205033.3|205262.1|204952.1|576
1658265300000|2022-07-19 21:15:00|205277.8|204967.8|205283|204973|205302.2|204992.2|205259.6|204949.6|593
1658265600000|2022-07-19 21:20:00|205282.9|204972.9|205274.2|204964.2|205300.5|204990.5|205264.2|204954.2|590
1658265900000|2022-07-19 21:25:00|205274.6|204964.6|205274|204964|205331.8|205021.8|205265.6|204955.6|483
1658266200000|2022-07-19 21:30:00|205295.5|204985.5|205276.2|204966.2|205304.6|204994.6|205257.4|204947.4|254
1658266500000|2022-07-19 21:35:00|205272.9|204962.9|205267.2|204957.2|205308.4|204998.4|205236.9|204926.9|258
1658266800000|2022-07-19 21:40:00|205270.5|204960.5|205290.4|204980.4|205329.5|205019.5|205253.9|204943.9|220
1658267100000|2022-07-19 21:45:00|205254.8|204944.8|205301.5|204991.5|205320.9|205010.9|205254.8|204944.8|317
1658267400000|2022-07-19 21:50:00|205300.4|204990.4|205292|204982|205327.4|205017.4|205279.8|204969.8|291
1658267700000|2022-07-19 21:55:00|205292.3|204982.3|205278.3|204968.3|205329|205019|205267.6|204957.6|193
1658268000000|2022-07-19 22:00:00|205276.8|204966.8|205290.9|205035.7|205331.9|205095.5|205197.2|204946.3|414
1658268300000|2022-07-19 22:05:00|205299.6|205022.1|205214|205064|205311.1|205090.6|205185.3|204926.2|298
1658268600000|2022-07-19 22:10:00|205214.4|205064.4|205196.5|205046.5|205299.9|205068.3|205173.9|204916.1|203
1658268900000|2022-07-19 22:15:00|205196.4|205046.4|205186.5|204931.4|205287.1|205052.7|205121.7|204900.7|340
1658269200000|2022-07-19 22:20:00|205189.1|204924.9|205090|204940|205204.9|204987.7|205068.3|204860.9|452
1658269500000|2022-07-19 22:25:00|205091.1|204941.1|205045.8|204895.8|205144.3|204948.2|205025.9|204753.3|309
1658269800000|2022-07-19 22:30:00|205046.2|204896.2|205141|204991|205230.2|205006.5|205031.2|204834.7|328
1658270100000|2022-07-19 22:35:00|205142.3|204992.3|205120.2|204970.2|205197|205010.9|205108.5|204887|228
1658270400000|2022-07-19 22:40:00|205141.5|204991.5|205134.6|204984.6|205189.7|204996.1|205111.7|204904|195
1658270700000|2022-07-19 22:45:00|205144.5|204994.5|205111.8|204961.8|205204.3|204994.5|205069.2|204873|338
1658271000000|2022-07-19 22:50:00|205107.6|204957.6|205109.6|204959.6|205156.8|204964.7|205081.4|204873.2|285
1658271300000|2022-07-19 22:55:00|205099.3|204949.3|205217|205067|205294|205114.4|205085.8|204864.6|365
1658271600000|2022-07-19 23:00:00|205218.5|205068.5|205256.4|205106.4|205332|205137.7|205177.7|204942.6|528
1658271900000|2022-07-19 23:05:00|205257.6|205107.6|205249.6|205099.6|205352.3|205164.5|205191.5|204942.3|291
1658272200000|2022-07-19 23:10:00|205246.1|205096.1|205234.2|205084.2|205313.9|205130.4|205218|205022.2|274
1658272500000|2022-07-19 23:15:00|205240.3|205090.3|205249.6|205099.6|205308|205119.5|205208.5|204993.5|342
1658272800000|2022-07-19 23:20:00|205247.7|205097.7|205280.9|205130.9|205334.2|205160|205215.9|205044|396
1658273100000|2022-07-19 23:25:00|205280.3|205130.3|205287.8|205137.8|205342.5|205159.2|205269.7|205039.8|374
1658273400000|2022-07-19 23:30:00|205286.5|205136.5|205311.1|205161.1|205399.4|205208.5|205235|205019.7|562
1658273700000|2022-07-19 23:35:00|205317.7|205167.7|205367.2|205217.2|205429.9|205239|205311.2|205102.4|297
1658274000000|2022-07-19 23:40:00|205368.4|205218.4|205331.9|205181.9|205380.5|205221.8|205279.8|205037.3|470
1658274300000|2022-07-19 23:45:00|205333.6|205183.6|205330.5|205077.2|205368.3|205188.5|205221.7|205014.9|415
1658274600000|2022-07-19 23:50:00|205361|205051|205285.2|205135.2|205374|205154.4|205262.6|205041.7|454
1658274900000|2022-07-19 23:55:00|205289.8|205139.8|205323.5|205057.2|205404.5|205204.7|205238.7|204966.6|697
1658275200000|2022-07-20 00:00:00|205294.2|205144.2|205314.3|205164.3|205382.9|205199.9|205278.2|205074.9|463
1658275500000|2022-07-20 00:05:00|205319.5|205169.5|205353.1|205203.1|205439.3|205220.6|205311.9|205096.7|765
1658275800000|2022-07-20 00:10:00|205359.6|205209.6|205341.3|205191.3|205424.3|205238.3|205301.1|205031.6|667
1658276100000|2022-07-20 00:15:00|205342.2|205192.2|205307.4|205157.4|205348.2|205198.2|205267.9|205117.9|699
1658276400000|2022-07-20 00:20:00|205307.7|205157.7|205249|205099|205369|205219|205237.6|205087.6|581
1658276700000|2022-07-20 00:25:00|205249.6|205099.6|205180.6|205030.6|205251.6|205101.6|205163.2|205013.2|540
1658277000000|2022-07-20 00:30:00|205180.1|205030.1|205216.9|205066.9|205237.3|205087.3|205147.4|204997.4|690
1658277300000|2022-07-20 00:35:00|205212.9|205062.9|205222.9|205072.9|205239|205089|205168.8|205018.8|608
1658277600000|2022-07-20 00:40:00|205221.4|205071.4|205231.3|205081.3|205266.6|205116.6|205201.7|205051.7|591
1658277900000|2022-07-20 00:45:00|205231.8|205081.8|205237.5|205087.5|205250.8|205100.8|205223|205073|584
1658278200000|2022-07-20 00:50:00|205236.5|205086.5|205178.4|205028.4|205261.5|205111.5|205160.4|205010.4|718
1658278500000|2022-07-20 00:55:00|205173.3|205023.3|205205|205055|205223|205073|205169.6|205019.6|577
1658278800000|2022-07-20 01:00:00|205204.2|205054.2|205268.5|205118.5|205285.5|205135.5|205193.4|205043.4|576
1658279100000|2022-07-20 01:05:00|205267.4|205117.4|205251.3|205101.3|205305.1|205155.1|205242.4|205092.4|504
1658279400000|2022-07-20 01:10:00|205252|205102|205277.2|205127.2|205292.2|205142.2|205232.5|205082.5|559
1658279700000|2022-07-20 01:15:00|205277.9|205127.9|205197.9|205047.9|205305.1|205155.1|205194.9|205044.9|427
1658280000000|2022-07-20 01:20:00|205196.7|205046.7|205242.1|205092.1|205280|205130|205196.7|205046.7|661
1658280300000|2022-07-20 01:25:00|205240.8|205090.8|205257|205107|205265.8|205115.8|205210.3|205060.3|664
1658280600000|2022-07-20 01:30:00|205257.2|205107.2|205213.6|205063.6|205269.5|205119.5|205210.7|205060.7|749
1658280900000|2022-07-20 01:35:00|205215.4|205065.4|205242.5|205092.5|205258.3|205108.3|205201.3|205051.3|750
1658281200000|2022-07-20 01:40:00|205239.5|205089.5|205215.4|205065.4|205257.3|205107.3|205202.4|205052.4|708
1658281500000|2022-07-20 01:45:00|205226.4|205076.4|205286.3|205136.3|205293.8|205143.8|205220|205070|670
1658281800000|2022-07-20 01:50:00|205285|205135|205223.2|205073.2|205290.6|205140.6|205198.9|205048.9|569
1658282100000|2022-07-20 01:55:00|205218.9|205068.9|205261.7|205111.7|205271.6|205121.6|205206.2|205056.2|500
1658282400000|2022-07-20 02:00:00|205262.3|205112.3|205290.8|205140.8|205294.4|205144.4|205253.3|205103.3|482
1658282700000|2022-07-20 02:05:00|205286.9|205136.9|205277|205127|205300.2|205150.2|205258.3|205108.3|411
1658283000000|2022-07-20 02:10:00|205276.2|205126.2|205239.3|205089.3|205277|205127|205197.6|205047.6|457
1658283300000|2022-07-20 02:15:00|205241.9|205091.9|205253.3|205103.3|205256.1|205106.1|205207.5|205057.5|434
1658283600000|2022-07-20 02:20:00|205247.3|205097.3|205266.5|205116.5|205286.2|205136.2|205240.9|205090.9|358
1658283900000|2022-07-20 02:25:00|205266.7|205116.7|205273.9|205123.9|205280.3|205130.3|205248.8|205098.8|340
1658284200000|2022-07-20 02:30:00|205275.6|205125.6|205165.1|205015.1|205283.1|205133.1|205161.9|205011.9|413
1658284500000|2022-07-20 02:35:00|205167.8|205017.8|205097.9|204947.9|205175.8|205025.8|205072.5|204922.5|572
1658284800000|2022-07-20 02:40:00|205094|204944|205075.5|204925.5|205120.1|204970.1|205074.5|204924.5|451
1658285100000|2022-07-20 02:45:00|205074.5|204924.5|205163.5|205013.5|205187|205037|205065.9|204915.9|523
1658285400000|2022-07-20 02:50:00|205163.2|205013.2|205131.8|204981.8|205210.7|205060.7|205128.9|204978.9|575
1658285700000|2022-07-20 02:55:00|205132.3|204982.3|205098.4|204948.4|205134.3|204984.3|205071.2|204921.2|461
1658286000000|2022-07-20 03:00:00|205095.4|204945.4|205134.5|204984.5|205147.1|204997.1|205090.5|204940.5|408
1658286300000|2022-07-20 03:05:00|205137.3|204987.3|205194.3|205044.3|205197.1|205047.1|205131.3|204981.3|447
1658286600000|2022-07-20 03:10:00|205196.5|205046.5|205203.5|205053.5|205257.2|205107.2|205139.2|204989.2|471
1658286900000|2022-07-20 03:15:00|205198.3|205048.3|205142.5|204992.5|205204.1|205054.1|205132.3|204982.3|404
1658287200000|2022-07-20 03:20:00|205142.2|204992.2|205162.4|205012.4|205167|205017|205124.9|204974.9|377
1658287500000|2022-07-20 03:25:00|205163.9|205013.9|205177.1|205027.1|205193.3|205043.3|205162.6|205012.6|307
1658287800000|2022-07-20 03:30:00|205175.8|205025.8|205221.3|205071.3|205289.7|205139.7|205173.7|205023.7|413
1658288100000|2022-07-20 03:35:00|205224.3|205074.3|205216.1|205066.1|205240.3|205090.3|205205.6|205055.6|398
1658288400000|2022-07-20 03:40:00|205217.9|205067.9|205218.5|205068.5|205230.5|205080.5|205190.5|205040.5|422
1658288700000|2022-07-20 03:45:00|205214.2|205064.2|205253.6|205103.6|205273.5|205123.5|205195.2|205045.2|379
1658289000000|2022-07-20 03:50:00|205253.9|205103.9|205264.7|205114.7|205301.8|205151.8|205250.9|205100.9|369
1658289300000|2022-07-20 03:55:00|205266.2|205116.2|205211.7|205061.7|205272.7|205122.7|205206.9|205056.9|417
1658289600000|2022-07-20 04:00:00|205209.9|205059.9|205213.5|205063.5|205273|205094.4|205192.3|205011|403
1658289900000|2022-07-20 04:05:00|205213.8|205063.8|205180.3|205030.3|205225.3|205075.3|205166.1|205016.1|411
1658290200000|2022-07-20 04:10:00|205179.7|205029.7|205148.9|204998.9|205206.9|205056.9|205137.4|204987.4|352
1658290500000|2022-07-20 04:15:00|205145.1|204995.1|205187.1|205037.1|205187.1|205037.1|205115.9|204965.9|517
1658290800000|2022-07-20 04:20:00|205186.5|205036.5|205191.2|205041.2|205207.1|205057.1|205137.6|204987.6|475
1658291100000|2022-07-20 04:25:00|205190.1|205040.1|205230.8|205080.8|205250.6|205100.6|205174.1|205024.1|494
1658291400000|2022-07-20 04:30:00|205238|205088|205231.4|205081.4|205285.4|205135.4|205218.1|205068.1|505
1658291700000|2022-07-20 04:35:00|205231.7|205081.7|205231.2|205081.2|205261.2|205111.2|205202.5|205052.5|438
1658292000000|2022-07-20 04:40:00|205231.3|205081.3|205199.7|205049.7|205270.9|205120.9|205196.5|205046.5|409
1658292300000|2022-07-20 04:45:00|205198.3|205048.3|205203.2|205053.2|205204.4|205054.4|205155.5|205005.5|383
1658292600000|2022-07-20 04:50:00|205206.1|205056.1|205134.6|204984.6|205215|205065|205134.6|204984.6|346
1658292900000|2022-07-20 04:55:00|205136|204986|205126.5|204976.5|205159|205009|205106.5|204956.5|385
1658293200000|2022-07-20 05:00:00|205126.3|204976.3|205173.8|205023.8|205223.2|205073.2|205124.5|204974.5|430
1658293500000|2022-07-20 05:05:00|205174|205024|205218.1|205068.1|205227.2|205077.2|205166.8|205016.8|384
1658293800000|2022-07-20 05:10:00|205217.8|205067.8|205219.9|205069.9|205264.2|205114.2|205200.3|205050.3|452
1658294100000|2022-07-20 05:15:00|205221.4|205071.4|205264.4|205114.4|205275.7|205125.7|205221.1|205071.1|461
1658294400000|2022-07-20 05:20:00|205263.9|205113.9|205267.9|205117.9|205314.5|205164.5|205262.6|205112.6|415
1658294700000|2022-07-20 05:25:00|205268.1|205118.1|205201.9|205051.9|205289.7|205139.7|205197.2|205047.2|407
1658295000000|2022-07-20 05:30:00|205208.8|205058.8|205317.9|205167.9|205337.6|205187.6|205202.9|205052.9|407
1658295300000|2022-07-20 05:35:00|205318|205168|205349.3|205199.3|205354.5|205204.5|205303.9|205153.9|448
1658295600000|2022-07-20 05:40:00|205358.6|205208.6|205356.3|205206.3|205395|205245|205324.3|205174.3|401
1658295900000|2022-07-20 05:45:00|205354.3|205204.3|205359.6|205209.6|205367.2|205217.2|205321.6|205171.6|415
1658296200000|2022-07-20 05:50:00|205358.9|205208.9|205330|205180|205374.8|205224.8|205318.1|205168.1|383
1658296500000|2022-07-20 05:55:00|205330.3|205180.3|205356.7|205206.7|205390.2|205240.2|205330.1|205180.1|441
1658296800000|2022-07-20 06:00:00|205352.3|205202.3|205322.5|205172.5|205381.5|205231.5|205295.5|205145.5|623
1658297100000|2022-07-20 06:05:00|205322.4|205172.4|205356.3|205206.3|205406.9|205256.9|205263.7|205113.7|721
1658297400000|2022-07-20 06:10:00|205356.2|205206.2|205392.6|205242.6|205413.9|205263.9|205329.4|205179.4|650
1658297700000|2022-07-20 06:15:00|205400.3|205250.3|205373|205223|205400.3|205250.3|205329.9|205179.9|688
1658298000000|2022-07-20 06:20:00|205374.5|205224.5|205378.6|205228.6|205410.5|205260.5|205345.3|205195.3|612
1658298300000|2022-07-20 06:25:00|205380.1|205230.1|205421.1|205271.1|205450.4|205338.5|205372.4|205222.4|657
1658298600000|2022-07-20 06:30:00|205422.5|205272.5|205583.9|205433.9|205583.9|205433.9|205406.2|205256.2|626
1658298900000|2022-07-20 06:35:00|205586.1|205436.1|205393|205243|205600.2|205450.2|205384.2|205234.2|766
1658299200000|2022-07-20 06:40:00|205392.3|205242.3|205303.7|205153.7|205407|205257|205222.3|205072.3|711
1658299500000|2022-07-20 06:45:00|205302.5|205152.5|205223|205073|205312.2|205162.2|205179.3|205029.3|655
1658299800000|2022-07-20 06:50:00|205222.6|205072.6|205265.9|205115.9|205291.4|205141.4|205198.3|205048.3|715
1658300100000|2022-07-20 06:55:00|205266.8|205116.8|205262|205112|205301.2|205151.2|205202.5|205052.5|776
1658300400000|2022-07-20 07:00:00|205264|205114|205104.5|204954.5|205329.9|205223.5|205096.7|204946.7|787
1658300700000|2022-07-20 07:05:00|205103|204953|205246.1|205096.1|205287.8|205170.6|205045.3|204895.3|775
1658301000000|2022-07-20 07:10:00|205247.6|205097.6|205312.2|205162.2|205330|205180|205198.9|205048.9|766
1658301300000|2022-07-20 07:15:00|205319|205169|205351.1|205201.1|205395.5|205245.5|205263|205113|775
1658301600000|2022-07-20 07:20:00|205353.2|205203.2|205335|205185|205452.1|205302.1|205274.3|205124.3|816
1658301900000|2022-07-20 07:25:00|205334.6|205184.6|205597.4|205447.4|205599.2|205449.2|205321.5|205171.5|833
1658302200000|2022-07-20 07:30:00|205597.7|205447.7|205588.4|205438.4|205618.2|205468.2|205471.5|205321.5|815
1658302500000|2022-07-20 07:35:00|205588|205438|205773.9|205623.9|205779.2|205629.2|205586.6|205436.6|784
1658302800000|2022-07-20 07:40:00|205777.5|205627.5|205955.8|205805.8|205958.1|205808.1|205747.6|205597.6|791
1658303100000|2022-07-20 07:45:00|205956|205806|205980.6|205830.6|205994.8|205887.3|205914.5|205764.5|805
1658303400000|2022-07-20 07:50:00|205981|205831|205907.8|205757.8|206001.3|205851.3|205891|205741|850
1658303700000|2022-07-20 07:55:00|205909.6|205759.6|205910.8|205760.8|205939.7|205789.7|205778.1|205628.1|843
1658304000000|2022-07-20 08:00:00|205916.2|205766.2|205551.2|205401.2|205979.6|205855|205493.9|205343.9|1015
1658304300000|2022-07-20 08:05:00|205549.7|205399.7|205525.1|205375.1|205639.4|205489.4|205516.2|205366.2|695
1658304600000|2022-07-20 08:10:00|205521.2|205371.2|205567.6|205417.6|205594.7|205444.7|205397.3|205247.3|780
1658304900000|2022-07-20 08:15:00|205568.2|205418.2|205485.6|205335.6|205601.4|205451.4|205479.5|205329.5|662
1658305200000|2022-07-20 08:20:00|205487.4|205337.4|205395|205245|205522.5|205372.5|205392.5|205242.5|634
1658305500000|2022-07-20 08:25:00|205396.1|205246.1|205360.4|205210.4|205438.4|205288.4|205307.3|205157.3|510
1658305800000|2022-07-20 08:30:00|205361.3|205211.3|205238.6|205088.6|205387.7|205237.7|205209.5|205059.5|637
1658306100000|2022-07-20 08:35:00|205239.7|205089.7|205220.6|205070.6|205249.6|205104.2|205121.4|204971.4|740
1658306400000|2022-07-20 08:40:00|205222.6|205072.6|205197.3|205047.3|205228.3|205078.3|205119.4|204969.4|564
1658306700000|2022-07-20 08:45:00|205193.6|205043.6|205213.1|205063.1|205261.9|205145.3|205193.6|205043.6|682
1658307000000|2022-07-20 08:50:00|205213.2|205063.2|205215.2|205065.2|205231.1|205081.1|205151.5|205001.5|644
1658307300000|2022-07-20 08:55:00|205215|205065|205388.2|205238.2|205412.6|205262.6|205209.3|205059.3|712
1658307600000|2022-07-20 09:00:00|205388.6|205238.6|205256.8|205106.8|205494.3|205352|205193.1|205098.6|746
1658307900000|2022-07-20 09:05:00|205256|205106|205211.9|205061.9|205262.9|205112.9|205196.5|205046.5|564
1658308200000|2022-07-20 09:10:00|205213.7|205063.7|205125.7|204975.7|205240.7|205090.7|205120.9|204970.9|628
1658308500000|2022-07-20 09:15:00|205125.2|204975.2|205010.5|204860.5|205143.6|205006.6|204956.5|204845|731
1658308800000|2022-07-20 09:20:00|205012.3|204862.3|204964|204814|205064.5|204949.4|204902.9|204778.5|557
1658309100000|2022-07-20 09:25:00|204963.3|204813.3|204831.9|204681.9|204999.1|204868.8|204775.4|204661.7|659
1658309400000|2022-07-20 09:30:00|204832.9|204682.9|204677.5|204527.5|204838.2|204688.2|204643.2|204493.2|670
1658309700000|2022-07-20 09:35:00|204675.8|204525.8|204577|204427|204679.1|204529.1|204509.4|204383.8|636
1658310000000|2022-07-20 09:40:00|204573.7|204423.7|204664.6|204514.6|204714.4|204602.4|204573.7|204423.7|554
1658310300000|2022-07-20 09:45:00|204662.6|204512.6|204740.8|204590.8|204788.3|204650.3|204662.6|204512.6|590
1658310600000|2022-07-20 09:50:00|204740.9|204590.9|204758.6|204608.6|204872.1|204773.9|204723.8|204590.9|683
1658310900000|2022-07-20 09:55:00|204759.8|204609.8|204841.3|204691.3|204848.9|204698.9|204759.8|204609.8|699
1658311200000|2022-07-20 10:00:00|204860.3|204710.3|204858.6|204708.6|204942.3|204818.6|204853.9|204703.9|873
1658311500000|2022-07-20 10:05:00|204858.4|204708.4|204834.3|204684.3|204859.2|204709.2|204806.1|204656.1|703
1658311800000|2022-07-20 10:10:00|204831.6|204681.6|204828.9|204678.9|204878.1|204728.1|204815|204665|648
1658312100000|2022-07-20 10:15:00|204828|204678|204777.5|204627.5|204830.3|204681.3|204731.3|204596.4|569
1658312400000|2022-07-20 10:20:00|204776.2|204626.2|204857.6|204707.6|204878.2|204728.2|204758.7|204608.7|521
1658312700000|2022-07-20 10:25:00|204858.5|204708.5|204880.3|204730.3|204907.2|204757.2|204815.5|204665.5|604
1658313000000|2022-07-20 10:30:00|204880.1|204730.1|205191.5|205041.5|205227.1|205077.1|204855.8|204705.8|880
1658313300000|2022-07-20 10:35:00|205190.8|205040.8|205161.2|205011.2|205246.8|205096.8|205106.1|204956.1|998
1658313600000|2022-07-20 10:40:00|205161.7|205011.7|205139.3|204989.3|205246.7|205096.7|205071.4|204921.4|940
1658313900000|2022-07-20 10:45:00|205147.5|204997.5|205263.4|205113.4|205411.7|205261.7|205139.2|204989.2|960
1658314200000|2022-07-20 10:50:00|205267.2|205117.2|205225.8|205075.8|205284.3|205134.3|205149.9|204999.9|801
1658314500000|2022-07-20 10:55:00|205224.5|205074.5|205212.6|205062.6|205237.1|205087.1|205159.5|205009.5|753
1658314800000|2022-07-20 11:00:00|205204.3|205054.3|205186.4|205036.4|205219.2|205069.2|205100.9|204950.9|881
1658315100000|2022-07-20 11:05:00|205189.9|205039.9|204941.1|204791.1|205190.9|205040.9|204908.8|204758.8|842
1658315400000|2022-07-20 11:10:00|204946.8|204796.8|204941.4|204791.4|205059.8|204909.8|204937.5|204787.5|711
1658315700000|2022-07-20 11:15:00|204947.6|204797.6|205019.3|204869.3|205061|204911|204901.6|204751.6|739
1658316000000|2022-07-20 11:20:00|205020.5|204870.5|205003.8|204853.8|205055.4|204946.6|204971.1|204821.1|615
1658316300000|2022-07-20 11:25:00|205004.3|204854.3|205012.3|204862.3|205066.7|204916.7|204957.6|204807.6|750
1658316600000|2022-07-20 11:30:00|205011.9|204861.9|205077.5|204927.5|205085.4|204983.2|204975.8|204861.9|780
1658316900000|2022-07-20 11:35:00|205077.2|204927.2|205070.1|204920.1|205219.6|205092.9|204976.5|204877.3|703
1658317200000|2022-07-20 11:40:00|205071.1|204921.1|205192.2|205042.2|205192.6|205079.8|205015.3|204914.8|699
1658317500000|2022-07-20 11:45:00|205191.7|205041.7|205169|205019|205221.7|205112.8|205100.2|204988|740
1658317800000|2022-07-20 11:50:00|205172.4|205022.4|205144|205094|205242.7|205144.2|205095|204984.4|682
1658318100000|2022-07-20 11:55:00|205144.2|205094.2|205088|205038|205198.2|205098|205082|204981.6|753
1658318400000|2022-07-20 12:00:00|205083.1|205033.1|204861.9|204811.9|205161.3|205067.4|204856.1|204756.4|864
1658318700000|2022-07-20 12:05:00|204862.2|204812.2|204895.3|204845.3|205024.1|204924.6|204860.9|204762|744
1658319000000|2022-07-20 12:10:00|204895.9|204845.9|205036.2|204886.2|205112|205013.3|204895.9|204802.6|753
1658319300000|2022-07-20 12:15:00|204982.8|204932.8|205020.5|204970.5|205090.1|204991.2|204909.4|204827.3|709
1658319600000|2022-07-20 12:20:00|205022.5|204972.5|205175.9|205125.9|205301.4|205197|205020.6|204927.3|926
1658319900000|2022-07-20 12:25:00|205174.4|205124.4|204902.5|204752.5|205238.8|205139.2|204800|204696.7|957
1658320200000|2022-07-20 12:30:00|204898.5|204748.5|205070|205020|205122.8|205022.7|204820.9|204727.7|913
1658320500000|2022-07-20 12:35:00|205119.7|204969.7|205193.9|205043.9|205212.8|205111.9|204978.3|204862.4|870
1658320800000|2022-07-20 12:40:00|205146.3|205096.3|205076.4|205026.4|205245.1|205152.3|205031.5|204932.2|988
1658321100000|2022-07-20 12:45:00|205076.6|205026.6|205109.9|204959.9|205197.4|205093.1|204960.8|204884|1003
1658321400000|2022-07-20 12:50:00|205122.7|204972.7|205017.8|204867.8|205194|205073.4|204703.3|204553.3|1015
1658321700000|2022-07-20 12:55:00|205018.4|204868.4|204960|204810|205101.7|204993.3|204898.8|204801.6|937
1658322000000|2022-07-20 13:00:00|204960.3|204810.3|205106.1|204956.1|205195.3|205102.7|204922.8|204810.3|983
1658322300000|2022-07-20 13:05:00|205106.3|204956.3|205110.6|204960.6|205112.3|205012.2|204844.3|204745.3|1014
1658322600000|2022-07-20 13:10:00|205058.8|205008.8|204889.5|204839.5|205159.5|205060.2|204825.7|204737.1|968
1658322900000|2022-07-20 13:15:00|204887.7|204837.7|204759|204609|205000.3|204900.2|204661.1|204559.3|959
1658323200000|2022-07-20 13:20:00|204761.7|204611.7|204784.7|204734.7|204854.3|204752.7|204599.8|204509.4|905
1658323500000|2022-07-20 13:25:00|204831.3|204681.3|204863.2|204713.2|204975|204880.4|204747.5|204641|975
1658323800000|2022-07-20 13:30:00|204862.1|204712.1|204870.4|204820.4|205024.5|204938.5|204773.1|204676.1|1090
1658324100000|2022-07-20 13:35:00|204870.6|204820.6|204746.8|204696.8|204911.2|204821.7|204742.5|204645.3|1027
1658324400000|2022-07-20 13:40:00|204746.4|204696.4|204643.9|204593.9|204827|204752.5|204642.3|204566.8|980
1658324700000|2022-07-20 13:45:00|204632.7|204582.7|204793.9|204643.9|204894|204794.1|204622.2|204553.5|1059
1658325000000|2022-07-20 13:50:00|204793.1|204643.1|204894.1|204744.1|204935.1|204804.8|204730.1|204631.3|1057
1658325300000|2022-07-20 13:55:00|204893.1|204743.1|205075.2|204925.2|205132.7|205027.3|204800.4|204692.7|1007
1658325600000|2022-07-20 14:00:00|205068.1|204918.1|205104.2|204954.2|205190.6|205099.7|204894.6|204789.8|1029
1658325900000|2022-07-20 14:05:00|205104.9|204954.9|205121.3|205071.3|205286.5|205183.1|205052.3|204954.2|1007
1658326200000|2022-07-20 14:10:00|205122.3|205072.3|205149.4|204999.4|205212.4|205118.6|205089.8|204992.6|911
1658326500000|2022-07-20 14:15:00|205131.9|204981.9|205246.9|205096.9|205304.2|205200.5|205049.8|204956.5|952
1658326800000|2022-07-20 14:20:00|205245.6|205095.6|205229.2|205179.2|205322|205217.2|205161.1|205060.5|928
1658327100000|2022-07-20 14:25:00|205229.7|205179.7|205183.6|205033.6|205300.1|205196.5|205099.7|204996.2|914
1658327400000|2022-07-20 14:30:00|205169.8|205019.8|204940|204890|205199.9|205099.6|204894.5|204796.7|970
1658327700000|2022-07-20 14:35:00|204937|204887|204982.2|204932.2|205037.7|204954.5|204839|204752.7|931
1658328000000|2022-07-20 14:40:00|204972.2|204922.2|204989.7|204939.7|205154.9|205056.4|204916.9|204821.5|974
1658328300000|2022-07-20 14:45:00|204991.5|204941.5|204813.2|204763.2|205097.4|205047.4|204806.2|204704.1|898
1658328600000|2022-07-20 14:50:00|204864.3|204714.3|204758.9|204608.9|204973.7|204876|204758.9|204608.9|929
1658328900000|2022-07-20 14:55:00|204757.5|204607.5|204775.1|204725.1|204855.7|204760.5|204664.3|204560.3|1063
1658329200000|2022-07-20 15:00:00|204775.3|204725.3|204839|204789|204930.7|204831.7|204760.9|204663|981
1658329500000|2022-07-20 15:05:00|204837.8|204787.8|204891.9|204841.9|205023.7|204913.2|204768.2|204712.6|955
1658329800000|2022-07-20 15:10:00|204886.6|204836.6|204886.6|204836.6|204999.7|204905.2|204850.4|204768.9|778
1658330100000|2022-07-20 15:15:00|204887.4|204837.4|204974.6|204824.6|204976.5|204874.9|204815.7|204722.3|759
1658330400000|2022-07-20 15:20:00|204973.7|204823.7|204868.5|204818.5|205014.7|204919.3|204819.5|204745.8|831
1658330700000|2022-07-20 15:25:00|204868.4|204818.4|205029|204879|205037|204933.4|204853.6|204752.6|739
1658331000000|2022-07-20 15:30:00|205031.1|204881.1|204965.8|204815.8|205057.9|204956.8|204896.6|204794.7|795
1658331300000|2022-07-20 15:35:00|204965.5|204815.5|204974.5|204924.5|205059.4|204943.8|204892.2|204790.4|847
1658331600000|2022-07-20 15:40:00|204977.8|204927.8|204987.5|204937.5|205056.4|204944.7|204955.1|204858.4|830
1658331900000|2022-07-20 15:45:00|204974.2|204924.2|204934.6|204884.6|205027.6|204926.3|204900.3|204801.6|709
1658332200000|2022-07-20 15:50:00|204934.4|204884.4|204871.9|204821.9|205012.7|204940.9|204866.5|204768.2|818
1658332500000|2022-07-20 15:55:00|204872.9|204822.9|204710.5|204660.5|204909.8|204824.9|204670.7|204568.7|796
1658332800000|2022-07-20 16:00:00|204711.6|204661.6|204723.1|204673.1|204823.5|204751.6|204696.9|204629.8|638
1658333100000|2022-07-20 16:05:00|204727.6|204677.6|204765.5|204715.5|204845.6|204747.2|204708.5|204624.3|696
1658333400000|2022-07-20 16:10:00|204763.8|204713.8|204783.2|204733.2|204806.5|204743.9|204710.9|204630|611
1658333700000|2022-07-20 16:15:00|204780.7|204730.7|204792.6|204642.6|204827.8|204731.7|204710.1|204617.2|626
1658334000000|2022-07-20 16:20:00|204791|204641|204754.2|204704.2|204825.7|204727.1|204706.3|204621|583
1658334300000|2022-07-20 16:25:00|204754.1|204704.1|204889.5|204839.5|204939.6|204839.8|204754.1|204657.5|699
1658334600000|2022-07-20 16:30:00|204889.8|204839.8|204862.7|204812.7|204993.4|204900.7|204856.5|204757.4|775
1658334900000|2022-07-20 16:35:00|204864.1|204814.1|204936.2|204886.2|204986.1|204886.2|204833.9|204737.1|792
1658335200000|2022-07-20 16:40:00|204931.9|204881.9|205229.4|205079.4|205251.4|205154.5|204923.2|204824.9|832
1658335500000|2022-07-20 16:45:00|205182.1|205132.1|205495.5|205345.5|205506.2|205404.7|205161.6|205075.9|946
1658335800000|2022-07-20 16:50:00|205499.1|205349.1|205402.4|205352.4|205517|205400.9|205343.6|205242.1|896
1658336100000|2022-07-20 16:55:00|205405|205355|205312.7|205262.7|205448.6|205358.7|205233|205135.7|794
1658336400000|2022-07-20 17:00:00|205367|205217|205581.2|205431.2|205601.4|205502.6|205292.9|205203.6|1054
1658336700000|2022-07-20 17:05:00|205581.6|205431.6|205607|205557|205725|205625.5|205438.5|205343.5|908
1658337000000|2022-07-20 17:10:00|205657.9|205507.9|205523.3|205373.3|205789.6|205684.7|205442.6|205338.8|980
1658337300000|2022-07-20 17:15:00|205523.8|205373.8|205420|205370|205551.9|205455.5|205387.8|205295.4|920
1658337600000|2022-07-20 17:20:00|205421.2|205371.2|205478.4|205328.4|205500.8|205400.2|205361.3|205262.3|801
1658337900000|2022-07-20 17:25:00|205477.4|205327.4|205410.8|205360.8|205528.3|205427.6|205380.4|205279.4|872
1658338200000|2022-07-20 17:30:00|205411|205361|205497.1|205347.1|205588.5|205493.3|205400.5|205298.2|834
1658338500000|2022-07-20 17:35:00|205495.9|205345.9|205535.5|205385.5|205542.9|205461.8|205416.6|205325.9|797
1658338800000|2022-07-20 17:40:00|205536.9|205386.9|205508.8|205458.8|205560.2|205461|205439.5|205340.4|759
1658339100000|2022-07-20 17:45:00|205508.6|205458.6|205701|205551|205704.7|205604.1|205473.4|205372.2|709
1658339400000|2022-07-20 17:50:00|205701.2|205551.2|205702.2|205652.2|205754|205654.7|205592|205492.8|816
1658339700000|2022-07-20 17:55:00|205705.1|205655.1|205715.1|205665.1|205889.6|205793.2|205695.9|205598.8|797
1658340000000|2022-07-20 18:00:00|205715.4|205665.4|205716|205666|205794.5|205708.5|205619|205526.9|864
1658340300000|2022-07-20 18:05:00|205716.4|205666.4|205792.5|205642.5|205860.3|205759.2|205651.1|205578.6|705
1658340600000|2022-07-20 18:10:00|205791.9|205641.9|205718.9|205668.9|205835.9|205733.6|205670.1|205568.5|856
1658340900000|2022-07-20 18:15:00|205717.2|205667.2|205759.1|205709.1|205852.6|205756.5|205676.8|205593.9|799
1658341200000|2022-07-20 18:20:00|205758.8|205708.8|205630|205480|205826.8|205724.8|205555.4|205449.9|737
1658341500000|2022-07-20 18:25:00|205630.2|205480.2|205687.9|205537.9|205730.6|205631.3|205555.3|205459.2|707
1658341800000|2022-07-20 18:30:00|205687.7|205537.7|205615.2|205565.2|205726|205620.3|205585.7|205491.6|746
1658342100000|2022-07-20 18:35:00|205615.5|205565.5|205682.8|205632.8|205844.2|205742.4|205615.5|205543.6|717
1658342400000|2022-07-20 18:40:00|205670|205620|205716.1|205666.1|205811.2|205717.4|205660.2|205562.4|690
1658342700000|2022-07-20 18:45:00|205716.5|205666.5|205772.8|205722.8|205879.4|205777.5|205704.3|205610.8|705
1658343000000|2022-07-20 18:50:00|205772.4|205722.4|205696.1|205646.1|205841.7|205741.3|205652.5|205554.6|715
1658343300000|2022-07-20 18:55:00|205696|205646|205605.1|205555.1|205749|205651|205604.6|205507.5|735
1658343600000|2022-07-20 19:00:00|205604.9|205554.9|205591.7|205441.7|205661.7|205567.5|205524.4|205426.6|690
1658343900000|2022-07-20 19:05:00|205592.1|205442.1|205552.6|205402.6|205635.5|205539.8|205492.5|205373.7|825
1658344200000|2022-07-20 19:10:00|205552.8|205402.8|205544.1|205394.1|205552.8|205448.9|205416.2|205318.5|648
1658344500000|2022-07-20 19:15:00|205544.4|205394.4|205584.6|205434.6|205624.7|205499.4|205485.2|205378.1|611
1658344800000|2022-07-20 19:20:00|205584.8|205434.8|205524.5|205474.5|205600.1|205497.8|205490|205390.2|557
1658345100000|2022-07-20 19:25:00|205524.6|205474.6|205510.5|205360.5|205575.8|205481.7|205426.3|205329.6|502
1658345400000|2022-07-20 19:30:00|205510|205360|205522.7|205372.7|205536.1|205437.3|205428.7|205326.8|668
1658345700000|2022-07-20 19:35:00|205522.9|205372.9|205513.2|205363.2|205552.1|205452.2|205450.9|205342.9|641
1658346000000|2022-07-20 19:40:00|205513.1|205363.1|205441.8|205391.8|205532.2|205420.4|205435.9|205334.9|518
1658346300000|2022-07-20 19:45:00|205441.1|205391.1|205444.7|205294.7|205499.1|205401.3|205350.1|205237.3|653
1658346600000|2022-07-20 19:50:00|205445.2|205295.2|205434.8|205284.8|205458.5|205335.1|205359|205250.9|689
1658346900000|2022-07-20 19:55:00|205434.4|205284.4|205398.4|205248.4|205461|205355.5|205349.6|205241.1|745
1658347200000|2022-07-20 20:00:00|205400|205250|205329.2|205179.2|205446.2|205322.5|205278.2|205171.8|639
1658347500000|2022-07-20 20:05:00|205324|205174|205364.5|205214.5|205366.5|205244.8|205287.5|205166|455
1658347800000|2022-07-20 20:10:00|205364.7|205214.7|205429.5|205279.5|205433.8|205283.8|205354.6|205204.6|535
1658348100000|2022-07-20 20:15:00|205430.7|205280.7|205448.1|205298.1|205472.8|205322.8|205424.4|205274.4|633
1658348400000|2022-07-20 20:20:00|205448.8|205298.8|205546.7|205396.7|205557.7|205438.1|205428.5|205278.5|596
1658348700000|2022-07-20 20:25:00|205547.6|205397.6|205524.7|205374.7|205569.1|205419.1|205524.1|205374.1|517
1658349000000|2022-07-20 20:30:00|205525.8|205375.8|205528.5|205378.5|205529.4|205379.4|205508.5|205358.5|289
1658349300000|2022-07-20 20:35:00|205529.3|205379.3|205519.7|205369.7|205535.6|205432.9|205481.4|205355|217
1658349600000|2022-07-20 20:40:00|205519.1|205369.1|205526.4|205376.4|205533|205413.5|205462.2|205316|286
1658349900000|2022-07-20 20:45:00|205528.2|205378.2|205481.2|205331.2|205568|205418|205480.7|205330.7|341
1658350200000|2022-07-20 20:50:00|205481.1|205331.1|205534.5|205384.5|205545.9|205395.9|205480.1|205330.1|313
1658350500000|2022-07-20 20:55:00|205536.8|205386.8|205678.1|205368.1|205690.8|205452.6|205519.9|205356.7|631
1658350800000|2022-07-20 21:00:00|205676.1|205366.1|205829.7|205519.7|205829.7|205519.7|205676.1|205366.1|77
1658351100000|2022-07-20 21:05:00|205807.3|205497.3|205721.7|205411.7|205807.3|205497.3|205708.4|205398.4|65
1658351400000|2022-07-20 21:10:00|205713.1|205403.1|205668.6|205358.6|205838.2|205528.2|205636.4|205326.4|247
1658351700000|2022-07-20 21:15:00|205661.1|205351.1|205801.6|205491.6|205858.4|205548.4|205607.4|205297.4|128
1658352000000|2022-07-20 21:20:00|205722.3|205412.3|205725.6|205415.6|205858.1|205548.1|205604.2|205294.2|98
1658352300000|2022-07-20 21:25:00|205625.5|205315.5|205604.2|205294.2|205841|205531|205603.3|205293.3|91
1658352600000|2022-07-20 21:30:00|205645.4|205335.4|205660.3|205350.3|205782.6|205472.6|205630.4|205320.4|712
1658352900000|2022-07-20 21:35:00|205654.9|205344.9|205670.5|205360.5|205744.6|205434.6|205646.4|205336.4|859
1658353200000|2022-07-20 21:40:00|205667.3|205357.3|205706.9|205396.9|205757.7|205447.7|205646.7|205336.7|824
1658353500000|2022-07-20 21:45:00|205727.8|205417.8|205677|205367|205758.3|205448.3|205648.3|205338.3|1059
1658353800000|2022-07-20 21:50:00|205671.2|205361.2|205743.2|205433.2|205795.6|205485.6|205658|205348|850
1658354100000|2022-07-20 21:55:00|205746.6|205436.6|205895.5|205585.5|205965.6|205655.6|205633.3|205323.3|324
1658354400000|2022-07-20 22:00:00|205898.7|205588.7|205702.7|205552.7|205898.7|205588.7|205613.1|205303.1|462
1658354700000|2022-07-20 22:05:00|205700|205550|205613.3|205463.3|205786.8|205553.9|205611.6|205405.9|289
1658355000000|2022-07-20 22:10:00|205617|205467|205626|205368.8|205700.3|205478.3|205564.9|205319.3|369
1658355300000|2022-07-20 22:15:00|205630.6|205361.5|205655.1|205361.7|205655.1|205455.6|205549.6|205337.5|296
1658355600000|2022-07-20 22:20:00|205652.6|205345.1|205561.4|205411.4|205694.4|205457.4|205550.7|205316.4|235
1658355900000|2022-07-20 22:25:00|205613.5|205352.7|205571.5|205421.5|205684.6|205476.4|205548|205320.1|205
1658356200000|2022-07-20 22:30:00|205576.3|205426.3|205599.3|205449.3|205712.9|205483.5|205557|205295.4|272
1658356500000|2022-07-20 22:35:00|205595.7|205445.7|205592.9|205442.9|205672.2|205472.3|205559.7|205305.9|305
1658356800000|2022-07-20 22:40:00|205590.6|205440.6|205628.1|205478.1|205717.9|205505|205572.4|205311.5|302
1658357100000|2022-07-20 22:45:00|205627|205477|205636.4|205486.4|205863.3|205553.3|205596.2|205370|349
1658357400000|2022-07-20 22:50:00|205638.1|205488.1|205650.1|205500.1|205697.5|205505.6|205622.5|205384.1|271
1658357700000|2022-07-20 22:55:00|205648.8|205498.8|205672.9|205522.9|205830.1|205523.5|205626.4|205376.6|289
1658358000000|2022-07-20 23:00:00|205672.5|205522.5|205651.2|205501.2|205760.7|205568.3|205650|205416.9|325
1658358300000|2022-07-20 23:05:00|205650.5|205500.5|205655.4|205505.4|205740.8|205513.1|205643.7|205390.6|242
1658358600000|2022-07-20 23:10:00|205656.2|205506.2|205647.5|205497.5|205729|205516.4|205633.4|205408.2|242
1658358900000|2022-07-20 23:15:00|205647.6|205497.6|205652.5|205502.5|205659.3|205509.3|205641|205491|402
1658359200000|2022-07-20 23:20:00|205653.4|205503.4|205654.2|205504.2|205660.8|205510.8|205612.2|205462.2|477
1658359500000|2022-07-20 23:25:00|205653.9|205503.9|205739.2|205589.2|205744.7|205594.7|205628.4|205478.4|379
1658359800000|2022-07-20 23:30:00|205740.3|205590.3|205692.8|205542.8|205741.3|205591.3|205690.2|205540.2|393
1658360100000|2022-07-20 23:35:00|205693.3|205543.3|205646.1|205496.1|205694.3|205544.3|205605.1|205455.1|359
1658360400000|2022-07-20 23:40:00|205640|205490|205671.2|205521.2|205721.5|205571.5|205639.1|205489.1|361
1658360700000|2022-07-20 23:45:00|205672.6|205522.6|205627.7|205477.7|205672.6|205522.6|205618.9|205468.9|321
1658361000000|2022-07-20 23:50:00|205628.7|205478.7|205582.9|205432.9|205630.6|205480.6|205562.3|205412.3|401
1658361300000|2022-07-20 23:55:00|205577|205427|205700.2|205550.2|205709.2|205559.2|205575.8|205425.8|442
1658361600000|2022-07-21 00:00:00|205704.9|205554.9|205686.9|205536.9|205772.4|205622.4|205676.4|205526.4|561
1658361900000|2022-07-21 00:05:00|205702.3|205552.3|205723.4|205573.4|205739.9|205589.9|205627.9|205477.9|771
1658362200000|2022-07-21 00:10:00|205721.7|205571.7|205644.2|205494.2|205724.5|205574.5|205614.6|205464.6|757
1658362500000|2022-07-21 00:15:00|205643.4|205493.4|205696.7|205546.7|205701.6|205551.6|205614.2|205464.2|717
1658362800000|2022-07-21 00:20:00|205696|205546|205619.9|205469.9|205699.8|205549.8|205619.2|205469.2|780
1658363100000|2022-07-21 00:25:00|205620|205470|205643.4|205493.4|205660.9|205510.9|205604.1|205454.1|767
1658363400000|2022-07-21 00:30:00|205644.1|205494.1|205614.6|205464.6|205646.9|205496.9|205562.4|205412.4|777
1658363700000|2022-07-21 00:35:00|205614.3|205464.3|205639.8|205489.8|205661.9|205511.9|205610.3|205460.3|746
1658364000000|2022-07-21 00:40:00|205639.7|205489.7|205610.2|205460.2|205643|205493|205597.9|205447.9|704
1658364300000|2022-07-21 00:45:00|205609.9|205459.9|205560.1|205410.1|205613.2|205463.2|205529.9|205379.9|832
1658364600000|2022-07-21 00:50:00|205560.5|205410.5|205577.1|205427.1|205609.1|205459.1|205550.9|205400.9|945
1658364900000|2022-07-21 00:55:00|205575.3|205425.3|205559.8|205409.8|205575.3|205425.3|205531.6|205381.6|835
1658365200000|2022-07-21 01:00:00|205560|205410|205638|205488|205638|205488|205555.8|205405.8|665
1658365500000|2022-07-21 01:05:00|205639.7|205489.7|205647.1|205497.1|205731.8|205581.8|205634.7|205484.7|764
1658365800000|2022-07-21 01:10:00|205646.7|205496.7|205647.7|205497.7|205658.4|205508.4|205590.5|205440.5|780
1658366100000|2022-07-21 01:15:00|205647.1|205497.1|205624.7|205474.7|205665.3|205515.3|205587.2|205437.2|766
1658366400000|2022-07-21 01:20:00|205624.4|205474.4|205655.3|205505.3|205681.3|205531.3|205615.3|205465.3|743
1658366700000|2022-07-21 01:25:00|205655.4|205505.4|205691.6|205541.6|205749.9|205599.9|205652.4|205502.4|795
1658367000000|2022-07-21 01:30:00|205687.4|205537.4|205527.2|205377.2|205695.8|205545.8|205518.2|205368.2|824
1658367300000|2022-07-21 01:35:00|205528|205378|205488.4|205338.4|205550.3|205400.3|205468|205318|736
1658367600000|2022-07-21 01:40:00|205490.1|205340.1|205481.3|205331.3|205491.8|205341.8|205410|205260|766
1658367900000|2022-07-21 01:45:00|205481.1|205331.1|205448.3|205298.3|205534|205384|205443.8|205293.8|717
1658368200000|2022-07-21 01:50:00|205445.8|205295.8|205571.2|205421.2|205578.3|205428.3|205433.3|205283.3|678
1658368500000|2022-07-21 01:55:00|205572.1|205422.1|205505.4|205355.4|205577.6|205427.6|205496.4|205346.4|672
1658368800000|2022-07-21 02:00:00|205505.2|205355.2|205532.8|205382.8|205607.3|205457.3|205499.6|205349.6|731
1658369100000|2022-07-21 02:05:00|205530.2|205380.2|205605.2|205455.2|205619.2|205469.2|205484.8|205334.8|745
1658369400000|2022-07-21 02:10:00|205603|205453|205539.9|205389.9|205607|205457|205503.2|205353.2|731
1658369700000|2022-07-21 02:15:00|205537.3|205387.3|205584.4|205434.4|205591.2|205441.2|205516.7|205366.7|735
1658370000000|2022-07-21 02:20:00|205583.4|205433.4|205582.5|205432.5|205590.8|205440.8|205527.7|205377.7|766
1658370300000|2022-07-21 02:25:00|205579.2|205429.2|205522.6|205372.6|205587.4|205437.4|205500.5|205350.5|786
1658370600000|2022-07-21 02:30:00|205522.5|205372.5|205506|205356|205534|205384|205491.8|205341.8|594
1658370900000|2022-07-21 02:35:00|205505.7|205355.7|205494.1|205344.1|205514.1|205364.1|205487.4|205337.4|513
1658371200000|2022-07-21 02:40:00|205492.9|205342.9|205507.9|205357.9|205529.6|205379.6|205479.8|205329.8|622
1658371500000|2022-07-21 02:45:00|205510.9|205360.9|205461.5|205311.5|205511.6|205361.6|205429|205279|593
1658371800000|2022-07-21 02:50:00|205463.6|205313.6|205428.4|205278.4|205505.7|205355.7|205423|205273|460
1658372100000|2022-07-21 02:55:00|205428.8|205278.8|205392.3|205242.3|205472.1|205322.1|205374.8|205224.8|529
1658372400000|2022-07-21 03:00:00|205391.7|205241.7|205441.5|205291.5|205471.7|205321.7|205382.5|205232.5|644
1658372700000|2022-07-21 03:05:00|205435.5|205285.5|205342.6|205192.6|205435.5|205285.5|205304.2|205154.2|778
1658373000000|2022-07-21 03:10:00|205342.1|205192.1|205393.9|205243.9|205437|205287|205325.1|205175.1|738
1658373300000|2022-07-21 03:15:00|205394.1|205244.1|205413.7|205263.7|205463.5|205313.5|205386|205236|653
1658373600000|2022-07-21 03:20:00|205410.5|205260.5|205480.8|205330.8|205493.8|205343.8|205403|205253|691
1658373900000|2022-07-21 03:25:00|205481.1|205331.1|205475.1|205325.1|205485.2|205335.2|205439.5|205289.5|665
1658374200000|2022-07-21 03:30:00|205473|205323|205524.2|205374.2|205544|205394|205451|205301|715
1658374500000|2022-07-21 03:35:00|205525.8|205375.8|205508.4|205358.4|205543|205393|205499.6|205349.6|655
1658374800000|2022-07-21 03:40:00|205511|205361|205436.3|205286.3|205553.3|205403.3|205426|205276|521
1658375100000|2022-07-21 03:45:00|205436.2|205286.2|205398|205248|205475.7|205325.7|205391|205241|648
1658375400000|2022-07-21 03:50:00|205397.8|205247.8|205365.4|205215.4|205447|205297|205363|205213|609
1658375700000|2022-07-21 03:55:00|205368.3|205218.3|205405.5|205255.5|205428.5|205278.5|205345.6|205195.6|668
1658376000000|2022-07-21 04:00:00|205404.9|205254.9|205388.1|205238.1|205413.7|205263.7|205352.4|205202.4|546
1658376300000|2022-07-21 04:05:00|205388.2|205238.2|205391.7|205241.7|205394.1|205244.1|205364.7|205214.7|480
1658376600000|2022-07-21 04:10:00|205392.4|205242.4|205386.2|205236.2|205395.2|205245.2|205358.1|205208.1|580
1658376900000|2022-07-21 04:15:00|205388.6|205238.6|205304.8|205154.8|205388.9|205238.9|205300.5|205150.5|542
1658377200000|2022-07-21 04:20:00|205304.5|205154.5|205285.6|205135.6|205324.4|205174.4|205281.5|205131.5|534
1658377500000|2022-07-21 04:25:00|205289.6|205139.6|205328.1|205178.1|205339.7|205189.7|205282.6|205132.6|588
1658377800000|2022-07-21 04:30:00|205327.9|205177.9|205227.4|205077.4|205331.8|205181.8|205155.2|205005.2|754
1658378100000|2022-07-21 04:35:00|205229.1|205079.1|205277.4|205127.4|205304|205154|205228.3|205078.3|706
1658378400000|2022-07-21 04:40:00|205277.5|205127.5|205199.3|205049.3|205277.7|205127.7|205178.1|205028.1|668
1658378700000|2022-07-21 04:45:00|205201.7|205051.7|205196.3|205046.3|205239.5|205089.5|205171.7|205021.7|655
1658379000000|2022-07-21 04:50:00|205192.2|205042.2|205184|205034|205208.1|205058.1|205155.7|205005.7|488
1658379300000|2022-07-21 04:55:00|205184.3|205034.3|205163.7|205013.7|205202.7|205052.7|205156.1|205006.1|290
1658379600000|2022-07-21 05:00:00|205163.8|205013.8|205213.3|205063.3|205225.5|205075.5|205160.2|205010.2|544
1658379900000|2022-07-21 05:05:00|205213.5|205063.5|205188.4|205038.4|205248|205098|205162.7|205012.7|528
1658380200000|2022-07-21 05:10:00|205187.9|205037.9|205197.1|205047.1|205198.7|205048.7|205160|205010|417
1658380500000|2022-07-21 05:15:00|205195.5|205045.5|205238.1|205088.1|205257.1|205107.1|205185.5|205035.5|516
1658380800000|2022-07-21 05:20:00|205237.9|205087.9|205276.5|205126.5|205315.1|205165.1|205228.3|205078.3|554
1658381100000|2022-07-21 05:25:00|205276.3|205126.3|205282.7|205132.7|205306.1|205156.1|205257.6|205107.6|422
1658381400000|2022-07-21 05:30:00|205276.6|205126.6|205267.1|205117.1|205312.7|205162.7|205258.5|205108.5|592
1658381700000|2022-07-21 05:35:00|205267.2|205117.2|205202.4|205052.4|205298|205148|205200.4|205050.4|588
1658382000000|2022-07-21 05:40:00|205201.5|205051.5|205199.8|205049.8|205221.5|205071.5|205177.5|205027.5|583
1658382300000|2022-07-21 05:45:00|205200|205050|205194.2|205044.2|205227|205077|205178.3|205028.3|623
1658382600000|2022-07-21 05:50:00|205192.5|205042.5|205209.4|205059.4|205211.6|205061.6|205151.5|205001.5|561
1658382900000|2022-07-21 05:55:00|205209.2|205059.2|205262|205112|205273.8|205123.8|205193.3|205043.3|655
1658383200000|2022-07-21 06:00:00|205265.3|205115.3|205307.2|205157.2|205328.4|205178.4|205235.1|205085.1|750
1658383500000|2022-07-21 06:05:00|205297.5|205147.5|205238.2|205088.2|205338.2|205188.2|205223|205073|773
1658383800000|2022-07-21 06:10:00|205244.8|205094.8|205270.7|205120.7|205371.8|205221.8|205230.1|205080.1|717
1658384100000|2022-07-21 06:15:00|205270.4|205120.4|205318.3|205168.3|205377.7|205227.7|205270.4|205120.4|707
1658384400000|2022-07-21 06:20:00|205317.2|205167.2|205479.2|205329.2|205496.6|205346.6|205304.1|205154.1|715
1658384700000|2022-07-21 06:25:00|205483.6|205333.6|205586.5|205436.5|205625.6|205475.6|205392.7|205242.7|715
1658385000000|2022-07-21 06:30:00|205584.1|205434.1|205705.1|205555.1|205761.6|205611.6|205583.2|205433.2|851
1658385300000|2022-07-21 06:35:00|205705|205555|205537.6|205387.6|205718.9|205568.9|205519.5|205369.5|851
1658385600000|2022-07-21 06:40:00|205537.5|205387.5|205597.4|205447.4|205598.5|205448.5|205460.8|205310.8|810
1658385900000|2022-07-21 06:45:00|205596.8|205446.8|205639|205489|205678.8|205528.8|205575.1|205425.1|654
1658386200000|2022-07-21 06:50:00|205639.3|205489.3|205636.6|205486.6|205684.4|205534.4|205606.5|205456.5|833
1658386500000|2022-07-21 06:55:00|205636.7|205486.7|205700.1|205550.1|205738|205588|205619.6|205469.6|833
1658386800000|2022-07-21 07:00:00|205699.2|205549.2|205774.4|205624.4|205780.8|205630.8|205602.2|205452.2|988
1658387100000|2022-07-21 07:05:00|205774.8|205624.8|205815.7|205665.7|205839.9|205689.9|205707|205557|943
1658387400000|2022-07-21 07:10:00|205802.5|205652.5|205853.6|205703.6|205859.7|205709.7|205760|205610|907
1658387700000|2022-07-21 07:15:00|205855.3|205705.3|205958.6|205808.6|206048.2|205898.2|205829.7|205679.7|1005
1658388000000|2022-07-21 07:20:00|205956.2|205806.2|205829|205679|205992.8|205842.8|205820.5|205670.5|1012
1658388300000|2022-07-21 07:25:00|205829.4|205679.4|205992.8|205842.8|206007.1|205857.1|205827|205677|927
1658388600000|2022-07-21 07:30:00|205993.2|205843.2|205787|205637|206007.2|205857.2|205752.8|205624.2|876
1658388900000|2022-07-21 07:35:00|205789.2|205639.2|205754.9|205604.9|205830.6|205680.6|205744.4|205594.4|750
1658389200000|2022-07-21 07:40:00|205742.6|205592.6|205852.7|205702.7|205859.5|205709.5|205734.7|205584.7|610
1658389500000|2022-07-21 07:45:00|205853|205703|205838.3|205688.3|205870.8|205720.8|205768.4|205618.4|675
1658389800000|2022-07-21 07:50:00|205838.4|205688.4|205814.1|205664.1|205926|205825.2|205807.6|205657.6|818
1658390100000|2022-07-21 07:55:00|205805.8|205655.8|205892.5|205742.5|205928.7|205778.7|205798.8|205648.8|713
1658390400000|2022-07-21 08:00:00|205887.8|205737.8|205860.5|205710.5|205963.5|205813.5|205807.6|205657.6|743
1658390700000|2022-07-21 08:05:00|205858.3|205708.3|205917|205767|205964.2|205814.2|205845.9|205695.9|887
1658391000000|2022-07-21 08:10:00|205916.3|205766.3|205950.7|205800.7|205980.7|205830.7|205832.9|205682.9|857
1658391300000|2022-07-21 08:15:00|205950|205800|205884.1|205734.1|205961.2|205811.2|205846.5|205696.5|939
1658391600000|2022-07-21 08:20:00|205883|205733|205834.4|205684.4|205913.8|205763.8|205763.4|205613.4|962
1658391900000|2022-07-21 08:25:00|205835.2|205685.2|205730.5|205580.5|205849.4|205699.4|205718.8|205568.8|792
1658392200000|2022-07-21 08:30:00|205731|205581|205680.8|205530.8|205779.7|205629.7|205672|205522|698
1658392500000|2022-07-21 08:35:00|205682|205532|205811.5|205661.5|205821.4|205671.4|205669.7|205519.7|797
1658392800000|2022-07-21 08:40:00|205814.3|205664.3|205802|205652|205939|205789|205798.9|205648.9|889
1658393100000|2022-07-21 08:45:00|205805.2|205655.2|205770.2|205620.2|205858.8|205708.8|205749.8|205599.8|790
1658393400000|2022-07-21 08:50:00|205771.9|205621.9|205750.5|205600.5|205792|205642|205728.4|205578.4|754
1658393700000|2022-07-21 08:55:00|205745.4|205595.4|205662.5|205512.5|205748.9|205598.9|205644.9|205494.9|818
1658394000000|2022-07-21 09:00:00|205661.4|205511.4|205812.9|205662.9|205839.1|205689.1|205659.1|205509.1|746
1658394300000|2022-07-21 09:05:00|205812|205662|205910|205760|205951.4|205801.4|205807.3|205657.3|739
1658394600000|2022-07-21 09:10:00|205909.3|205759.3|205981.5|205831.5|205989.5|205839.5|205885.4|205735.4|685
1658394900000|2022-07-21 09:15:00|205975|205825|205943.5|205793.5|206033.7|205883.7|205923.8|205773.8|738
1658395200000|2022-07-21 09:20:00|205943.9|205793.9|205855|205705|205943.9|205793.9|205843.6|205693.6|693
1658395500000|2022-07-21 09:25:00|205854.1|205704.1|205889.8|205739.8|205897.5|205747.5|205828.9|205678.9|695
1658395800000|2022-07-21 09:30:00|205889.3|205739.3|205961|205811|205986.9|205836.9|205882.3|205732.3|631
1658396100000|2022-07-21 09:35:00|205962.2|205812.2|205883.7|205733.7|206036.8|205886.8|205880.6|205730.6|600
1658396400000|2022-07-21 09:40:00|205886.2|205736.2|205846.7|205696.7|205908.9|205758.9|205799.4|205649.4|736
1658396700000|2022-07-21 09:45:00|205846.5|205696.5|205765.8|205615.8|205847.8|205697.8|205749.7|205599.7|690
1658397000000|2022-07-21 09:50:00|205762.2|205612.2|205723.7|205573.7|205769.1|205619.1|205695.1|205545.1|711
1658397300000|2022-07-21 09:55:00|205722.7|205572.7|205682.2|205532.2|205731.9|205581.9|205672.1|205522.1|643
1658397600000|2022-07-21 10:00:00|205685.4|205535.4|205678.8|205528.8|205739.1|205589.1|205666.7|205516.7|652
1658397900000|2022-07-21 10:05:00|205679.3|205529.3|205702.2|205552.2|205757.7|205607.7|205676.6|205526.6|634
1658398200000|2022-07-21 10:10:00|205703|205553|205613.8|205463.8|205703|205553|205597.8|205447.8|671
1658398500000|2022-07-21 10:15:00|205614.2|205464.2|205626.2|205476.2|205692.3|205542.3|205611.5|205461.5|614
1658398800000|2022-07-21 10:20:00|205625.8|205475.8|205625|205475|205657|205507|205609.5|205459.5|543
1658399100000|2022-07-21 10:25:00|205622.1|205472.1|205485|205335|205626.4|205476.4|205450|205333.3|597
1658399400000|2022-07-21 10:30:00|205484.9|205334.9|205485.3|205335.3|205519.6|205369.6|205463.3|205313.3|620
1658399700000|2022-07-21 10:35:00|205485.1|205335.1|205294.1|205144.1|205520.8|205370.8|205284.8|205134.8|636
1658400000000|2022-07-21 10:40:00|205293.7|205143.7|205298.2|205148.2|205420.1|205270.1|205276.4|205126.4|559
1658400300000|2022-07-21 10:45:00|205298.4|205148.4|205252.1|205102.1|205323.6|205173.6|205223.2|205073.2|587
1658400600000|2022-07-21 10:50:00|205251.7|205101.7|205508.6|205358.6|205522.4|205372.4|205242.1|205092.1|722
1658400900000|2022-07-21 10:55:00|205511.7|205361.7|205465.7|205315.7|205528.8|205378.8|205424.3|205274.3|652
1658401200000|2022-07-21 11:00:00|205463.5|205313.5|205340.4|205190.4|205467.1|205317.1|205294.1|205144.1|720
1658401500000|2022-07-21 11:05:00|205339.6|205189.6|205369|205219|205383.6|205275.1|205289.8|205139.8|721
1658401800000|2022-07-21 11:10:00|205369.7|205219.7|205412.3|205262.3|205416.8|205308.6|205324.9|205213.5|542
1658402100000|2022-07-21 11:15:00|205413.3|205263.3|205499.5|205349.5|205504.5|205354.5|205409.3|205259.3|549
1658402400000|2022-07-21 11:20:00|205499.6|205349.6|205459.4|205309.4|205526.7|205376.7|205428.3|205278.3|726
1658402700000|2022-07-21 11:25:00|205460.6|205310.6|205438.7|205288.7|205460.6|205310.6|205395.7|205245.7|753
1658403000000|2022-07-21 11:30:00|205451.3|205301.3|205441.1|205291.1|205525.9|205375.9|205341|205238.4|765
1658403300000|2022-07-21 11:35:00|205443.5|205293.5|205482.2|205332.2|205543.6|205407.8|205376.5|205270.8|859
1658403600000|2022-07-21 11:40:00|205482.3|205332.3|205407.6|205257.6|205493.8|205379.8|205348.4|205244.7|756
1658403900000|2022-07-21 11:45:00|205407.9|205257.9|205418.5|205268.5|205515.1|205412.5|205384.7|205257.9|741
1658404200000|2022-07-21 11:50:00|205415.8|205265.8|205332.6|205282.6|205437.5|205326.1|205332.2|205231.3|571
1658404500000|2022-07-21 11:55:00|205332.5|205282.5|205470|205320|205480.8|205385.6|205332.5|205230.8|759
1658404800000|2022-07-21 12:00:00|205481.2|205331.2|205464.1|205314.1|205590.1|205486|205408|205304.7|840
1658405100000|2022-07-21 12:05:00|205464.6|205314.6|205330.3|205180.3|205485.1|205353.6|205287.4|205150.1|878
1658405400000|2022-07-21 12:10:00|205328.9|205178.9|205421.5|205271.5|205479.4|205379|205246.5|205139.1|804
1658405700000|2022-07-21 12:15:00|205422.5|205272.5|205210.1|205060.1|205476.9|205326.9|205131.3|204981.3|1120
1658406000000|2022-07-21 12:20:00|205222.3|205072.3|205174|205024|205244.8|205094.8|204995.5|204845.5|1144
1658406300000|2022-07-21 12:25:00|205166.8|205016.8|205520.5|205370.5|205550.8|205400.8|205146.9|204996.9|1081
1658406600000|2022-07-21 12:30:00|205520.8|205370.8|205143.4|204993.4|205536.4|205386.4|205072.9|204922.9|1111
1658406900000|2022-07-21 12:35:00|205178|205028|205155.1|205005.1|205315.9|205165.9|205069.4|204919.4|1097
1658407200000|2022-07-21 12:40:00|205154.2|205004.2|204879.8|204729.8|205206.4|205056.4|204842.1|204692.1|1084
1658407500000|2022-07-21 12:45:00|204876.3|204726.3|205002|204852|205099|204949|204850.3|204700.3|1072
1658407800000|2022-07-21 12:50:00|205000.6|204850.6|205169.4|205019.4|205210|205060|204939.1|204789.1|1098
1658408100000|2022-07-21 12:55:00|205168.6|205018.6|205218.4|205068.4|205261.5|205111.5|205051.9|204901.9|1086
1658408400000|2022-07-21 13:00:00|205216.4|205066.4|205401.2|205251.2|205446|205296|205111.5|204961.5|1035
1658408700000|2022-07-21 13:05:00|205400.5|205250.5|205396|205246|205511.6|205361.6|205252.6|205102.6|1111
1658409000000|2022-07-21 13:10:00|205396.1|205246.1|205689.5|205539.5|205764|205614|205352.1|205202.1|1142
1658409300000|2022-07-21 13:15:00|205690|205540|205442.8|205292.8|205692.4|205542.4|205336.7|205217.1|1132
1658409600000|2022-07-21 13:20:00|205442|205292|205866.2|205716.2|205871.5|205721.5|205262.7|205153.1|1125
1658409900000|2022-07-21 13:25:00|205872|205722|205905.6|205755.6|206167.8|206017.8|205823.6|205673.6|1128
1658410200000|2022-07-21 13:30:00|205900.3|205750.3|205868.2|205718.2|205925.1|205814.6|205657.5|205539.2|1145
1658410500000|2022-07-21 13:35:00|205884.9|205734.9|205647.2|205497.2|206062.3|205912.3|205597.3|205493|1129
1658410800000|2022-07-21 13:40:00|205654.9|205504.9|205627.8|205477.8|205678.2|205551.6|205416.7|205275.4|1110
1658411100000|2022-07-21 13:45:00|205630|205480|205576.1|205426.1|205706.1|205556.1|205405.4|205296.4|1118
1658411400000|2022-07-21 13:50:00|205568.6|205418.6|205655.5|205505.5|205672.1|205571|205500.4|205379.7|1120
1658411700000|2022-07-21 13:55:00|205653.5|205503.5|205871|205721|205912.3|205782.4|205603.5|205485.5|1081
1658412000000|2022-07-21 14:00:00|205866.6|205716.6|206113.6|206063.6|206186.1|206079|205817.6|205708.3|1062
1658412300000|2022-07-21 14:05:00|206112.6|206062.6|206294|206244|206346.4|206244|205973.2|205866.4|1104
1658412600000|2022-07-21 14:10:00|206292.8|206242.8|206612.9|206462.9|206613.8|206512.8|206233|206134.7|1104
1658412900000|2022-07-21 14:15:00|206552|206502|206495.9|206345.9|206651.8|206536.9|206308.4|206185.1|1131
1658413200000|2022-07-21 14:20:00|206494.4|206344.4|206724.1|206574.1|206726.8|206637.8|206422.4|206314.7|1107
1658413500000|2022-07-21 14:25:00|206721.3|206571.3|206644.5|206494.5|206746.7|206641.4|206483.1|206384.6|1068
1658413800000|2022-07-21 14:30:00|206595.4|206545.4|206353.3|206203.3|206654.5|206545.4|206260.6|206163.1|1093
1658414100000|2022-07-21 14:35:00|206353.4|206203.4|206605.9|206555.9|206702.4|206605.7|206226.8|206128.3|1081
1658414400000|2022-07-21 14:40:00|206601.8|206551.8|206757.4|206607.4|206793.9|206656.5|206551.9|206454|1058
1658414700000|2022-07-21 14:45:00|206757.9|206607.9|206837|206787|206982.5|206861.7|206641|206547.4|1042
1658415000000|2022-07-21 14:50:00|206837.9|206787.9|206931.1|206881.1|207054.8|206957.5|206717.7|206609.9|1055
1658415300000|2022-07-21 14:55:00|206929.8|206879.8|206832|206782|206982.5|206886|206813.6|206735.3|981
1658415600000|2022-07-21 15:00:00|206832.1|206782.1|206588.9|206438.9|206929.3|206821.9|206536.7|206427.5|1039
1658415900000|2022-07-21 15:05:00|206578.4|206428.4|206767.4|206717.4|206822.7|206724.3|206513.8|206407.4|1016
1658416200000|2022-07-21 15:10:00|206766.1|206716.1|206798.8|206748.8|206959.4|206859|206762.9|206684.9|870
1658416500000|2022-07-21 15:15:00|206851.3|206701.3|206836.3|206786.3|206942.9|206843.3|206704.3|206604.1|945
1658416800000|2022-07-21 15:20:00|206835.9|206785.9|206868.5|206818.5|206975|206880.9|206769.3|206673.7|891
1658417100000|2022-07-21 15:25:00|206874|206824|206599.8|206549.8|206918.7|206834.3|206576.6|206476.8|940
1658417400000|2022-07-21 15:30:00|206604.4|206554.4|206577.2|206427.2|206860.8|206758.3|206510.9|206406.2|1045
1658417700000|2022-07-21 15:35:00|206575.9|206425.9|206504.5|206454.5|206613.9|206523.3|206443.1|206347.8|889
1658418000000|2022-07-21 15:40:00|206505.7|206455.7|206510.6|206460.6|206645.6|206579.2|206496.9|206395.1|923
1658418300000|2022-07-21 15:45:00|206509.9|206459.9|206631|206581|206694.7|206595.2|206446.1|206361.7|894
1658418600000|2022-07-21 15:50:00|206632|206582|206704.6|206554.6|206769.4|206668.2|206613.3|206514.4|809
1658418900000|2022-07-21 15:55:00|206703.8|206553.8|206755.3|206605.3|206770.7|206673.9|206611|206515.7|867
1658419200000|2022-07-21 16:00:00|206752.8|206602.8|206755.4|206605.4|206862.4|206767.4|206692|206598.9|891
1658419500000|2022-07-21 16:05:00|206753.5|206603.5|206696.9|206646.9|206780.8|206681.4|206649.1|206576.2|850
1658419800000|2022-07-21 16:10:00|206697.1|206647.1|206740.9|206590.9|206807.1|206734.8|206677.7|206575.6|810
1658420100000|2022-07-21 16:15:00|206743.2|206593.2|206867.1|206717.1|206902.1|206785.3|206680.5|206583.1|789
1658420400000|2022-07-21 16:20:00|206866.3|206716.3|206818.3|206768.3|206893.6|206803.1|206688.4|206590.4|798
1658420700000|2022-07-21 16:25:00|206818.5|206768.5|206758.6|206608.6|206833.7|206774|206641.3|206541.3|742
1658421000000|2022-07-21 16:30:00|206760.1|206610.1|206778.3|206628.3|206801.7|206698.4|206695.3|206595.8|691
1658421300000|2022-07-21 16:35:00|206779.5|206629.5|206751|206701|206853.3|206752|206706.7|206609.2|652
1658421600000|2022-07-21 16:40:00|206749.5|206699.5|206837.8|206787.8|206903.9|206800.1|206749.4|206655.2|547
1658421900000|2022-07-21 16:45:00|206835.9|206785.9|206881.6|206831.6|206969|206866.4|206830.8|206735|604
1658422200000|2022-07-21 16:50:00|206881.4|206831.4|206934.7|206784.7|206982.7|206893.7|206857.5|206750|691
1658422500000|2022-07-21 16:55:00|206929.1|206779.1|206914.2|206864.2|207010.8|206910.2|206866.4|206766.7|748
1658422800000|2022-07-21 17:00:00|206913.3|206863.3|206994.9|206844.9|207049.6|206950.1|206828.4|206726.1|816
1658423100000|2022-07-21 17:05:00|206995.2|206845.2|207022.9|206872.9|207050|206951.1|206892.5|206789|824
1658423400000|2022-07-21 17:10:00|207022.3|206872.3|206903.3|206853.3|207022.3|206917.6|206825.8|206775.8|754
1658423700000|2022-07-21 17:15:00|206902.9|206852.9|206882.5|206732.5|206982.2|206879.8|206808.8|206708.6|757
1658424000000|2022-07-21 17:20:00|206880.2|206730.2|206833.4|206783.4|206914.6|206822.5|206789|206691.2|712
1658424300000|2022-07-21 17:25:00|206826.6|206776.6|206860.6|206710.6|206885.3|206788.6|206774.1|206677|699
1658424600000|2022-07-21 17:30:00|206860.7|206710.7|206949|206799|206959.3|206854.9|206796.1|206700.9|897
1658424900000|2022-07-21 17:35:00|206949.2|206799.2|206862.1|206812.1|207018.2|206915.6|206849.9|206751.1|775
1658425200000|2022-07-21 17:40:00|206861.4|206811.4|206894.1|206844.1|207018.8|206921.3|206803.6|206704.5|710
1658425500000|2022-07-21 17:45:00|206893.8|206843.8|206930.2|206880.2|207001.1|206900.4|206892.9|206790.5|564
1658425800000|2022-07-21 17:50:00|206930.4|206880.4|206909.3|206859.3|206989.5|206892.9|206885.9|206787.9|658
1658426100000|2022-07-21 17:55:00|206906.5|206856.5|206884|206834|206978|206876.3|206809.5|206733.7|662
1658426400000|2022-07-21 18:00:00|206880.8|206830.8|206866|206816|206943.2|206847.9|206824.2|206722|785
1658426700000|2022-07-21 18:05:00|206866.2|206816.2|206773.2|206623.2|206910.8|206818.8|206720|206623.2|735
1658427000000|2022-07-21 18:10:00|206776.1|206626.1|206598|206548|206781.2|206684.5|206595.2|206498.1|669
1658427300000|2022-07-21 18:15:00|206645.5|206495.5|206616.5|206566.5|206695.4|206593.9|206596.9|206495.5|653
1658427600000|2022-07-21 18:20:00|206617.2|206567.2|206698.1|206548.1|206730.6|206637.6|206599.8|206506.9|649
1658427900000|2022-07-21 18:25:00|206646.7|206596.7|206676|206626|206735.7|206638.9|206615.5|206520|624
1658428200000|2022-07-21 18:30:00|206679.4|206629.4|206690|206640|206765.7|206666.1|206652.4|206553.1|612
1658428500000|2022-07-21 18:35:00|206689.7|206639.7|206744.9|206594.9|206772.8|206674.1|206645|206555.7|603
1658428800000|2022-07-21 18:40:00|206744.8|206594.8|206657.5|206607.5|206773.9|206669.5|206612.7|206545.9|660
1658429100000|2022-07-21 18:45:00|206657|206607|206712.7|206662.7|206763.8|206665.2|206642.4|206559.4|705
1658429400000|2022-07-21 18:50:00|206713.8|206663.8|206830.4|206680.4|206862|206757.8|206700.6|206601.2|630
1658429700000|2022-07-21 18:55:00|206833.3|206683.3|206820.9|206770.9|206909.1|206806|206772.4|206665.7|824
1658430000000|2022-07-21 19:00:00|206820.1|206770.1|206857.6|206707.6|206894.3|206796.9|206744.4|206642.3|720
1658430300000|2022-07-21 19:05:00|206855.6|206705.6|206745|206595|206861.8|206744.1|206695.6|206594.6|615
1658430600000|2022-07-21 19:10:00|206745.9|206595.9|206695.7|206645.7|206786.1|206681.2|206690.6|206583.5|569
1658430900000|2022-07-21 19:15:00|206747.6|206597.6|206641.5|206491.5|206752|206651.8|206575.1|206480.7|676
1658431200000|2022-07-21 19:20:00|206641.2|206491.2|206570.2|206420.2|206644.7|206541.7|206508.1|206406.1|682
1658431500000|2022-07-21 19:25:00|206571|206421|206654.2|206504.2|206655.4|206555|206459.6|206363.1|592
1658431800000|2022-07-21 19:30:00|206654.3|206504.3|206764.3|206614.3|206812.8|206704.7|206581.8|206465.2|738
1658432100000|2022-07-21 19:35:00|206764.6|206614.6|206850.8|206700.8|206855.5|206705.5|206712.4|206610|715
1658432400000|2022-07-21 19:40:00|206853.4|206703.4|206801.2|206651.2|206901.9|206769.4|206775.3|206646.9|613
1658432700000|2022-07-21 19:45:00|206798.8|206648.8|206669.3|206619.3|206812.7|206706.2|206663.2|206569.6|521
1658433000000|2022-07-21 19:50:00|206709|206559|206710.5|206560.5|206743.3|206636.5|206613|206504.7|680
1658433300000|2022-07-21 19:55:00|206710.7|206560.7|206750|206600|206849.2|206705|206656.7|206547|735
1658433600000|2022-07-21 20:00:00|206749.9|206599.9|206803.9|206653.9|206827.7|206677.7|206704|206599.9|574
1658433900000|2022-07-21 20:05:00|206804|206654|206588|206438|206808.2|206658.2|206564.5|206414.5|606
1658434200000|2022-07-21 20:10:00|206588.6|206438.6|206613.4|206463.4|206648.8|206498.8|206576|206426|465
1658434500000|2022-07-21 20:15:00|206613.5|206463.5|206557.7|206407.7|206614.3|206464.3|206546.5|206396.5|453
1658434800000|2022-07-21 20:20:00|206557.3|206407.3|206403.3|206253.3|206564|206414|206400.3|206250.3|609
1658435100000|2022-07-21 20:25:00|206408.2|206258.2|206505.4|206355.4|206522.4|206372.4|206382.8|206232.8|418
1658435400000|2022-07-21 20:30:00|206505.5|206355.5|206509.8|206359.8|206525.2|206375.2|206462|206312|393
1658435700000|2022-07-21 20:35:00|206509.4|206359.4|206503.2|206353.2|206525.9|206385|206435|206328|301
1658436000000|2022-07-21 20:40:00|206503.3|206353.3|206470.3|206320.3|206504|206354|206463.6|206313.6|362
1658436300000|2022-07-21 20:45:00|206470.4|206320.4|206360.5|206210.5|206474.6|206324.6|206360.5|206210.5|414
1658436600000|2022-07-21 20:50:00|206364.4|206214.4|206422.4|206272.4|206444|206294|206342.8|206192.8|363
1658436900000|2022-07-21 20:55:00|206420.6|206270.6|206460.1|206150.1|206565.7|206338.8|206390.6|206100|502
1658437200000|2022-07-21 21:00:00|206448.2|206138.2|206317.9|206007.9|206477.6|206167.6|206277.4|205967.4|53
1658437500000|2022-07-21 21:05:00|206313.7|206003.7|206250.1|205940.1|206320|206010|206249.3|205939.3|109
1658437800000|2022-07-21 21:10:00|206239.3|205929.3|206532.5|206222.5|206703.9|206393.9|206195.5|205885.5|304
1658438100000|2022-07-21 21:15:00|206658.9|206348.9|206544.8|206234.8|206658.9|206348.9|206454.4|206144.4|202
1658438400000|2022-07-21 21:20:00|206552.1|206242.1|206609.3|206299.3|206670.5|206360.5|206379.1|206069.1|132
1658438700000|2022-07-21 21:25:00|206567.3|206257.3|206571.5|206261.5|206680.4|206370.4|206450.7|206140.7|102
1658439000000|2022-07-21 21:30:00|206522.7|206212.7|206565.1|206255.1|206695.3|206385.3|206435.4|206125.4|154
1658439300000|2022-07-21 21:35:00|206569|206259|206543.1|206233.1|206787.4|206477.4|206454.7|206144.7|295
1658439600000|2022-07-21 21:40:00|206539.9|206229.9|206554.7|206244.7|206604.7|206294.7|206496.7|206186.7|576
1658439900000|2022-07-21 21:45:00|206585.7|206275.7|206584.6|206274.6|206603.1|206293.1|206515.3|206205.3|719
1658440200000|2022-07-21 21:50:00|206574.4|206264.4|206580|206270|206675.3|206365.3|206425.1|206115.1|510
1658440500000|2022-07-21 21:55:00|206579.7|206269.7|206583.8|206273.8|206633.2|206323.2|206518.9|206208.9|774
1658440800000|2022-07-21 22:00:00|206569|206259|206534.7|206224.7|206677.4|206367.4|206485.9|206175.9|676
1658441100000|2022-07-21 22:05:00|206534.1|206224.1|206646.8|206336.8|206681.8|206371.8|206430.6|206120.6|649
1658441400000|2022-07-21 22:10:00|206652.8|206342.8|206639.7|206329.7|206664|206354|206625.5|206315.5|245
1658441700000|2022-07-21 22:15:00|206639|206329|206621.5|206311.5|206647.1|206337.1|206615.7|206305.7|290
1658442000000|2022-07-21 22:20:00|206622|206312|206632|206322|206646.1|206336.1|206607.8|206297.8|178
1658442300000|2022-07-21 22:25:00|206630.8|206320.8|206595.2|206285.2|206646.7|206336.7|206586.8|206276.8|559
1658442600000|2022-07-21 22:30:00|206598.3|206288.3|206534.7|206384.7|206622.3|206414.6|206524.6|206274.3|462
1658442900000|2022-07-21 22:35:00|206544.7|206394.7|206554.1|206404.1|206681.9|206461.8|206528.3|206318.7|465
1658443200000|2022-07-21 22:40:00|206554.4|206404.4|206548.7|206398.7|206626|206421.3|206524.3|206324|370
1658443500000|2022-07-21 22:45:00|206552.7|206402.7|206533.7|206383.7|206666|206424.3|206527.1|206294.8|352
1658443800000|2022-07-21 22:50:00|206532.3|206382.3|206535.7|206385.7|206610.1|206432.3|206506.2|206317|337
1658444100000|2022-07-21 22:55:00|206533.7|206383.7|206693.8|206543.8|206762.3|206561.8|206510.8|206316.2|373
1658444400000|2022-07-21 23:00:00|206697.7|206547.7|206665|206515|206756|206557.2|206638.1|206436|406
1658444700000|2022-07-21 23:05:00|206646.1|206496.1|206620.4|206470.4|206732.5|206524.2|206563.1|206386|424
1658445000000|2022-07-21 23:10:00|206619.6|206469.6|206588.2|206438.2|206625.9|206475.9|206549.5|206399.5|454
1658445300000|2022-07-21 23:15:00|206586.4|206436.4|206587.8|206437.8|206591.2|206441.2|206519.5|206369.5|360
1658445600000|2022-07-21 23:20:00|206588.3|206438.3|206692.2|206542.2|206774.7|206570|206564.1|206414.1|313
1658445900000|2022-07-21 23:25:00|206692.9|206542.9|206638.5|206488.5|206780.5|206600|206613.6|206463.6|368
1658446200000|2022-07-21 23:30:00|206635.6|206485.6|206632.8|206482.8|206725.3|206575.3|206617.9|206467.9|413
1658446500000|2022-07-21 23:35:00|206626.7|206476.7|206707.9|206557.9|206716.5|206566.5|206613.3|206463.3|337
1658446800000|2022-07-21 23:40:00|206705.5|206555.5|206613.4|206463.4|206714.3|206564.3|206583.5|206433.5|342
1658447100000|2022-07-21 23:45:00|206614.4|206464.4|206668.4|206518.4|206673.9|206523.9|206613.3|206463.3|446
1658447400000|2022-07-21 23:50:00|206667.8|206517.8|206696.3|206546.3|206704.9|206554.9|206644.8|206494.8|306
1658447700000|2022-07-21 23:55:00|206695.7|206545.7|206771|206621|206780|206630|206695.7|206545.7|240
1658448000000|2022-07-22 00:00:00|206760.1|206610.1|206737.4|206587.4|206814.6|206664.6|206664|206514|588
1658448300000|2022-07-22 00:05:00|206690.3|206540.3|206805.1|206655.1|206805.5|206655.5|206663.8|206513.8|643
1658448600000|2022-07-22 00:10:00|206804.4|206654.4|206806.8|206656.8|206844.1|206694.1|206756.1|206606.1|683
1658448900000|2022-07-22 00:15:00|206806.6|206656.6|206767.9|206617.9|206824.9|206674.9|206733.4|206583.4|442
1658449200000|2022-07-22 00:20:00|206768.5|206618.5|206705.9|206555.9|206774.1|206624.1|206702.1|206552.1|482
1658449500000|2022-07-22 00:25:00|206706.8|206556.8|206743.9|206593.9|206750.3|206600.3|206670.7|206520.7|586
1658449800000|2022-07-22 00:30:00|206743.3|206593.3|206783.8|206633.8|206804.4|206654.4|206711.7|206561.7|495
1658450100000|2022-07-22 00:35:00|206784.1|206634.1|206775.3|206625.3|206853.7|206703.7|206772.7|206622.7|609
1658450400000|2022-07-22 00:40:00|206776.2|206626.2|206805.9|206655.9|206832|206682|206772.9|206622.9|527
1658450700000|2022-07-22 00:45:00|206823|206673|206789|206639|206832.2|206682.2|206761.9|206611.9|506
1658451000000|2022-07-22 00:50:00|206790|206640|206760.2|206610.2|206793.4|206643.4|206740.3|206590.3|520
1658451300000|2022-07-22 00:55:00|206759.6|206609.6|206756.9|206606.9|206772.4|206622.4|206737.8|206587.8|542
1658451600000|2022-07-22 01:00:00|206756.7|206606.7|206843.3|206693.3|206847|206697|206742.8|206592.8|624
1658451900000|2022-07-22 01:05:00|206840.6|206690.6|206840|206690|206876.5|206726.5|206771.5|206621.5|635
1658452200000|2022-07-22 01:10:00|206839.3|206689.3|206820|206670|206884.2|206734.2|206811.9|206661.9|533
1658452500000|2022-07-22 01:15:00|206821.9|206671.9|206887.4|206737.4|206933.6|206783.6|206821.3|206671.3|607
1658452800000|2022-07-22 01:20:00|206883.8|206733.8|206865.8|206715.8|206897.5|206747.5|206851.4|206701.4|565
1658453100000|2022-07-22 01:25:00|206867.3|206717.3|206855.1|206705.1|206879.5|206729.5|206834.4|206684.4|593
1658453400000|2022-07-22 01:30:00|206836.3|206686.3|206789.3|206639.3|206837.1|206687.1|206770.2|206620.2|704
1658453700000|2022-07-22 01:35:00|206791.7|206641.7|206745.5|206595.5|206838.7|206688.7|206730.8|206580.8|736
1658454000000|2022-07-22 01:40:00|206745.7|206595.7|206653|206503|206751.4|206601.4|206618.1|206468.1|721
1658454300000|2022-07-22 01:45:00|206652.7|206502.7|206701.8|206551.8|206723.9|206573.9|206646.8|206496.8|623
1658454600000|2022-07-22 01:50:00|206700.8|206550.8|206704.2|206554.2|206756.6|206606.6|206695.7|206545.7|733
1658454900000|2022-07-22 01:55:00|206706.9|206556.9|206699.9|206549.9|206747.6|206597.6|206678.6|206528.6|620
1658455200000|2022-07-22 02:00:00|206700|206550|206734.3|206584.3|206750.1|206600.1|206656.5|206506.5|727
1658455500000|2022-07-22 02:05:00|206734|206584|206737|206587|206743.5|206593.5|206691.1|206541.1|655
1658455800000|2022-07-22 02:10:00|206734.5|206584.5|206822.6|206672.6|206831.7|206681.7|206725.3|206575.3|756
1658456100000|2022-07-22 02:15:00|206823|206673|206799.5|206649.5|206835.4|206685.4|206773.6|206623.6|728
1658456400000|2022-07-22 02:20:00|206801.7|206651.7|206866.4|206716.4|206878.1|206728.1|206769.4|206619.4|715
1658456700000|2022-07-22 02:25:00|206868|206718|206831.4|206681.4|206887.7|206737.7|206829.1|206679.1|787
1658457000000|2022-07-22 02:30:00|206829.9|206679.9|206835.8|206685.8|206868.3|206718.3|206815.3|206665.3|726
1658457300000|2022-07-22 02:35:00|206834.5|206684.5|206854.4|206704.4|206876.6|206726.6|206821|206671|770
1658457600000|2022-07-22 02:40:00|206856.8|206706.8|206796.1|206646.1|206886.1|206736.1|206781.1|206631.1|700
1658457900000|2022-07-22 02:45:00|206797.5|206647.5|206794.1|206644.1|206809.2|206659.2|206748.9|206598.9|439
1658458200000|2022-07-22 02:50:00|206788.4|206638.4|206773.5|206623.5|206806.9|206656.9|206748.4|206598.4|361
1658458500000|2022-07-22 02:55:00|206767|206617|206838.8|206688.8|206840|206690|206761.5|206611.5|482
1658458800000|2022-07-22 03:00:00|206836.4|206686.4|206801.5|206651.5|206843.1|206693.1|206779.9|206629.9|414
1658459100000|2022-07-22 03:05:00|206806.6|206656.6|206790.8|206640.8|206829.7|206679.7|206790.8|206640.8|334
1658459400000|2022-07-22 03:10:00|206793.5|206643.5|206818.9|206668.9|206848.8|206698.8|206790.9|206640.9|401
1658459700000|2022-07-22 03:15:00|206824|206674|206865.1|206715.1|206867|206717|206797.1|206647.1|513
1658460000000|2022-07-22 03:20:00|206864.2|206714.2|206943.6|206793.6|206946.8|206796.8|206863.4|206713.4|455
1658460300000|2022-07-22 03:25:00|206943.3|206793.3|206904.9|206754.9|206943.3|206793.3|206892.2|206742.2|399
1658460600000|2022-07-22 03:30:00|206906.8|206756.8|206863.1|206713.1|206917.2|206767.2|206862.6|206712.6|356
1658460900000|2022-07-22 03:35:00|206860.1|206710.1|206886.6|206736.6|206923|206773|206854|206704|431
1658461200000|2022-07-22 03:40:00|206887|206737|206870|206720|206899.6|206749.6|206856.1|206706.1|431
1658461500000|2022-07-22 03:45:00|206869.5|206719.5|206925.4|206775.4|206938.8|206788.8|206808.4|206658.4|430
1658461800000|2022-07-22 03:50:00|206925.8|206775.8|206912.9|206762.9|206937|206787|206887.5|206737.5|398
1658462100000|2022-07-22 03:55:00|206914.4|206764.4|206860.8|206710.8|206924.3|206774.3|206842.8|206692.8|257
1658462400000|2022-07-22 04:00:00|206870.7|206720.7|206869|206719|206907.1|206757.1|206852|206702|362
1658462700000|2022-07-22 04:05:00|206867.8|206717.8|206855|206705|206906.7|206756.7|206812.5|206662.5|255
1658463000000|2022-07-22 04:10:00|206837.5|206687.5|206893.1|206743.1|206903.7|206753.7|206796.8|206646.8|383
1658463300000|2022-07-22 04:15:00|206897.5|206747.5|206884.5|206734.5|206903.8|206753.8|206843.1|206693.1|305
1658463600000|2022-07-22 04:20:00|206882.7|206732.7|206879.3|206729.3|206886.5|206736.5|206842.3|206692.3|277
1658463900000|2022-07-22 04:25:00|206880.1|206730.1|206929.2|206779.2|206945.8|206795.8|206864.3|206714.3|288
1658464200000|2022-07-22 04:30:00|206929.7|206779.7|206927.6|206777.6|206954.9|206804.9|206917.9|206767.9|300
1658464500000|2022-07-22 04:35:00|206927.9|206777.9|206923.2|206773.2|206945.2|206795.2|206894.1|206744.1|342
1658464800000|2022-07-22 04:40:00|206923.4|206773.4|206922|206772|206953.8|206803.8|206904.2|206754.2|289
1658465100000|2022-07-22 04:45:00|206923|206773|206921.9|206771.9|206948.1|206798.1|206895|206745|271
1658465400000|2022-07-22 04:50:00|206922.4|206772.4|206937.7|206787.7|206954.6|206804.6|206892.9|206742.9|231
1658465700000|2022-07-22 04:55:00|206941.8|206791.8|207023.8|206873.8|207048|206898|206941.8|206791.8|337
1658466000000|2022-07-22 05:00:00|207026.7|206876.7|206992.8|206842.8|207061|206911|206985.1|206835.1|386
1658466300000|2022-07-22 05:05:00|206996|206846|206997.3|206847.3|207009.9|206859.9|206930.8|206780.8|399
1658466600000|2022-07-22 05:10:00|206995.3|206845.3|207044.7|206894.7|207053|206903|206975.5|206825.5|367
1658466900000|2022-07-22 05:15:00|207043.5|206893.5|207030|206880|207162.1|207012.1|206994.7|206844.7|464
1658467200000|2022-07-22 05:20:00|207029|206879|207027.2|206877.2|207042.4|206892.4|207010.4|206860.4|367
1658467500000|2022-07-22 05:25:00|207031.4|206881.4|206992.8|206842.8|207031.4|206881.4|206940|206790|321
1658467800000|2022-07-22 05:30:00|206989.1|206839.1|207030.3|206880.3|207047.9|206897.9|206988.1|206838.1|364
1658468100000|2022-07-22 05:35:00|207029.9|206879.9|206992.4|206842.4|207039.1|206889.1|206943|206793|433
1658468400000|2022-07-22 05:40:00|206990.6|206840.6|206965.4|206815.4|207014.6|206864.6|206952.9|206802.9|456
1658468700000|2022-07-22 05:45:00|206969|206819|206958.7|206808.7|206990.6|206840.6|206927.5|206777.5|393
1658469000000|2022-07-22 05:50:00|206959|206809|206945.6|206795.6|206969.6|206819.6|206937.4|206787.4|369
1658469300000|2022-07-22 05:55:00|206953.9|206803.9|207025.3|206875.3|207030.8|206880.8|206947.5|206797.5|463
1658469600000|2022-07-22 06:00:00|207026.4|206876.4|206914.3|206764.3|207026.4|206876.4|206903.8|206753.8|715
1658469900000|2022-07-22 06:05:00|206914.4|206764.4|206950.2|206800.2|206976.5|206826.5|206905.8|206755.8|641
1658470200000|2022-07-22 06:10:00|206952.3|206802.3|206926.4|206776.4|207019.8|206869.8|206904.5|206754.5|614
1658470500000|2022-07-22 06:15:00|206926.2|206776.2|206942.2|206792.2|206970.8|206820.8|206916.7|206766.7|507
1658470800000|2022-07-22 06:20:00|206942.5|206792.5|206895.7|206745.7|206973.5|206823.5|206893|206743|503
1658471100000|2022-07-22 06:25:00|206895.6|206745.6|206874.2|206724.2|206969.2|206819.2|206870.9|206720.9|553
1658471400000|2022-07-22 06:30:00|206873.5|206723.5|206916.7|206766.7|206939.6|206789.6|206868.6|206718.6|635
1658471700000|2022-07-22 06:35:00|206917.7|206767.7|206875|206725|206926.3|206776.3|206866.8|206716.8|535
1658472000000|2022-07-22 06:40:00|206874.7|206724.7|206746.1|206596.1|206880.6|206730.6|206744.2|206594.2|612
1658472300000|2022-07-22 06:45:00|206749.2|206599.2|206664.1|206514.1|206759.3|206609.3|206648.1|206498.1|701
1658472600000|2022-07-22 06:50:00|206664|206514|206652.8|206502.8|206674.6|206524.6|206612.5|206462.5|638
1658472900000|2022-07-22 06:55:00|206652.7|206502.7|206610.4|206460.4|206669.1|206519.1|206593.1|206443.1|653
1658473200000|2022-07-22 07:00:00|206610.3|206460.3|206788|206638|206841.3|206691.3|206610.3|206460.3|806
1658473500000|2022-07-22 07:05:00|206794|206644|206897|206747|206915.1|206765.1|206794|206644|762
1658473800000|2022-07-22 07:10:00|206897.2|206747.2|206858.5|206708.5|206929.1|206779.1|206853.4|206703.4|656
1658474100000|2022-07-22 07:15:00|206873.9|206723.9|207038|206888|207054.1|206904.1|206873.9|206723.9|1039
1658474400000|2022-07-22 07:20:00|207036.7|206886.7|207002.1|206852.1|207064.8|206947.1|206997.1|206851.5|823
1658474700000|2022-07-22 07:25:00|207001.1|206851.1|207046.3|206896.3|207058.1|206944.9|206993|206843|685
1658475000000|2022-07-22 07:30:00|207042.3|206892.3|207094.2|206944.2|207137.1|206987.1|206975.5|206862.8|979
1658475300000|2022-07-22 07:35:00|207094.6|206944.6|207287.9|207137.9|207317|207167|207039|206889|1003
1658475600000|2022-07-22 07:40:00|207304.1|207154.1|207157.2|207007.2|207304.1|207154.1|207103.6|207002.8|855
1658475900000|2022-07-22 07:45:00|207158.2|207008.2|207056|206906|207176.9|207026.9|207055.9|206905.9|874
1658476200000|2022-07-22 07:50:00|207055.2|206905.2|207187.9|207037.9|207191.7|207041.7|206989.8|206866.2|738
1658476500000|2022-07-22 07:55:00|207186.5|207036.5|207148.9|206998.9|207193.5|207087.9|207126.3|206977.3|812
1658476800000|2022-07-22 08:00:00|207139.1|206989.1|207122.1|206972.1|207169.7|207019.7|207003.4|206884.9|897
1658477100000|2022-07-22 08:05:00|207123.7|206973.7|207065.9|206915.9|207137.1|206987.1|207062.6|206912.6|763
1658477400000|2022-07-22 08:10:00|207067|206917|207151.2|207001.2|207188.3|207038.3|207044.2|206894.2|808
1658477700000|2022-07-22 08:15:00|207150.7|207000.7|207076.2|206926.2|207217.8|207067.8|207075.6|206925.6|716
1658478000000|2022-07-22 08:20:00|207076.4|206926.4|207030.6|206880.6|207080.5|206930.5|206966.6|206816.6|764
1658478300000|2022-07-22 08:25:00|207031.2|206881.2|206855.2|206705.2|207031.2|206881.2|206854.1|206704.1|692
1658478600000|2022-07-22 08:30:00|206856|206706|206840.8|206690.8|206856|206706|206667|206517|822
1658478900000|2022-07-22 08:35:00|206840.4|206690.4|206756.1|206606.1|206840.4|206697.1|206746.5|206599.2|625
1658479200000|2022-07-22 08:40:00|206757.8|206607.8|206862.5|206712.5|206864.2|206714.2|206654.5|206520.9|755
1658479500000|2022-07-22 08:45:00|206860.9|206710.9|206886.6|206736.6|206909.6|206792.7|206842.7|206697.1|707
1658479800000|2022-07-22 08:50:00|206885.9|206735.9|206924.1|206774.1|206941.9|206791.9|206765.6|206645|744
1658480100000|2022-07-22 08:55:00|206923.8|206773.8|206964.2|206814.2|206983.9|206833.9|206879.1|206729.1|754
1658480400000|2022-07-22 09:00:00|206965.3|206815.3|206884.7|206734.7|206967.1|206817.1|206871.2|206721.2|669
1658480700000|2022-07-22 09:05:00|206885.2|206735.2|206751.1|206601.1|206885.5|206735.5|206663.6|206513.6|812
1658481000000|2022-07-22 09:10:00|206750.4|206600.4|206611.8|206461.8|206788|206638|206555|206408.4|785
1658481300000|2022-07-22 09:15:00|206611.4|206461.4|206580.3|206430.3|206698.9|206548.9|206569.9|206426.9|724
1658481600000|2022-07-22 09:20:00|206579.6|206429.6|206655.8|206505.8|206672.5|206522.5|206574.3|206424.3|612
1658481900000|2022-07-22 09:25:00|206656.2|206506.2|206662.5|206512.5|206680.5|206530.5|206629.9|206479.9|619
1658482200000|2022-07-22 09:30:00|206663.2|206513.2|206629.2|206479.2|206686.4|206544.2|206557.6|206458|700
1658482500000|2022-07-22 09:35:00|206630.4|206480.4|206580.2|206430.2|206661.9|206511.9|206573.1|206423.1|689
1658482800000|2022-07-22 09:40:00|206581.1|206431.1|206533|206383|206589.3|206439.3|206487.5|206380.7|657
1658483100000|2022-07-22 09:45:00|206531.4|206381.4|206547.2|206397.2|206596.8|206446.8|206527.4|206377.4|628
1658483400000|2022-07-22 09:50:00|206547.5|206397.5|206522|206372|206575.7|206439.4|206484.9|206342.7|729
1658483700000|2022-07-22 09:55:00|206522.3|206372.3|206456.4|206306.4|206525.5|206393.3|206437.1|206287.1|729
1658484000000|2022-07-22 10:00:00|206455.8|206305.8|206346.4|206196.4|206472.1|206346.9|206337.9|206187.9|654
1658484300000|2022-07-22 10:05:00|206349.9|206199.9|206527.8|206377.8|206575.3|206425.3|206349.5|206199.5|624
1658484600000|2022-07-22 10:10:00|206529.5|206379.5|206506.9|206356.9|206545.1|206395.1|206485.3|206335.3|602
1658484900000|2022-07-22 10:15:00|206505.3|206355.3|206531.1|206381.1|206590.3|206440.3|206488.1|206338.1|641
1658485200000|2022-07-22 10:20:00|206530.9|206380.9|206498.4|206348.4|206550.2|206400.2|206485.6|206335.6|597
1658485500000|2022-07-22 10:25:00|206498.7|206348.7|206620.6|206470.6|206644.8|206494.8|206484.4|206334.4|610
1658485800000|2022-07-22 10:30:00|206620.3|206470.3|206551.8|206401.8|206656.9|206506.9|206548.9|206398.9|660
1658486100000|2022-07-22 10:35:00|206548.5|206398.5|206524|206374|206576.9|206426.9|206511.8|206361.8|599
1658486400000|2022-07-22 10:40:00|206523.3|206373.3|206462.3|206312.3|206542|206392|206429.9|206288.2|627
1658486700000|2022-07-22 10:45:00|206461.2|206311.2|206379.8|206229.8|206469.3|206319.3|206372.3|206222.3|636
1658487000000|2022-07-22 10:50:00|206379.9|206229.9|206407.2|206257.2|206415.5|206265.5|206354.5|206204.5|609
1658487300000|2022-07-22 10:55:00|206406.2|206256.2|206239.5|206089.5|206415.9|206265.9|206238.5|206088.5|696
1658487600000|2022-07-22 11:00:00|206241|206091|206331.8|206181.8|206409.7|206259.7|206237.6|206087.6|750
1658487900000|2022-07-22 11:05:00|206327|206177|206317.5|206167.5|206401.4|206295.6|206245.2|206095.2|727
1658488200000|2022-07-22 11:10:00|206313.6|206163.6|206277.7|206127.7|206352.9|206224.4|206273.8|206124.7|607
1658488500000|2022-07-22 11:15:00|206277.4|206127.4|206250.7|206100.7|206305|206155|206188.9|206051.9|703
1658488800000|2022-07-22 11:20:00|206250.6|206100.6|206240|206090|206272.6|206136.2|206186.2|206071|593
1658489100000|2022-07-22 11:25:00|206238.7|206088.7|206115.8|205965.8|206272.5|206122.5|206063.1|205957.1|668
1658489400000|2022-07-22 11:30:00|206115.7|205965.7|206235.4|206085.4|206286.9|206197.1|206059|205962.7|732
1658489700000|2022-07-22 11:35:00|206235.5|206085.5|206201.2|206051.2|206293.6|206197|206131.9|206041.3|812
1658490000000|2022-07-22 11:40:00|206200.9|206050.9|206204.7|206054.7|206204.7|206111|206103.7|206004.9|755
1658490300000|2022-07-22 11:45:00|206204.8|206054.8|205967.2|205917.2|206204.8|206100.3|205927.9|205826.6|743
1658490600000|2022-07-22 11:50:00|205967.4|205917.4|205888.8|205838.8|206044.9|205947.9|205864.1|205764.4|768
1658490900000|2022-07-22 11:55:00|205890.9|205840.9|206062.1|205912.1|206080.9|205981.6|205823.5|205725.3|857
1658491200000|2022-07-22 12:00:00|206056.1|205906.1|205993.6|205843.6|206099.3|206000.1|205940.7|205826.7|885
1658491500000|2022-07-22 12:05:00|205992.7|205842.7|205724.8|205574.8|205996.5|205898.2|205669.2|205569.5|905
1658491800000|2022-07-22 12:10:00|205725.8|205575.8|205759.9|205609.9|205782.9|205632.9|205583.7|205433.7|870
1658492100000|2022-07-22 12:15:00|205762.8|205612.8|205683.1|205533.1|205822.9|205679.3|205670.4|205520.4|854
1658492400000|2022-07-22 12:20:00|205681.2|205531.2|205653.6|205503.6|205738.4|205588.4|205551.7|205401.7|855
1658492700000|2022-07-22 12:25:00|205652.5|205502.5|205748|205598|205749.3|205609.5|205604.3|205498.3|754
1658493000000|2022-07-22 12:30:00|205748.9|205598.9|205806.3|205656.3|205809.8|205684.2|205664.1|205514.1|806
1658493300000|2022-07-22 12:35:00|205806.7|205656.7|205820|205670|205836.4|205723.3|205748.2|205620.6|769
1658493600000|2022-07-22 12:40:00|205820.5|205670.5|205866.7|205716.7|205946.4|205838.2|205788.4|205670.5|882
1658493900000|2022-07-22 12:45:00|205864.6|205714.6|205913.5|205763.5|206016.1|205939.2|205805.3|205708.8|864
1658494200000|2022-07-22 12:50:00|205901.9|205751.9|205790.3|205640.3|205974.5|205871.8|205723.4|205630.3|825
1658494500000|2022-07-22 12:55:00|205785.6|205635.6|205950.2|205900.2|206000.9|205905.3|205733|205633.8|877
1658494800000|2022-07-22 13:00:00|205939.1|205889.1|205822.5|205672.5|206023.1|205921.8|205761.3|205662.1|921
1658495100000|2022-07-22 13:05:00|205822.1|205672.1|205661.5|205611.5|205822.1|205704|205607|205541.1|799
1658495400000|2022-07-22 13:10:00|205661.7|205611.7|205634.4|205484.4|205803.5|205714.6|205549.1|205456|851
1658495700000|2022-07-22 13:15:00|205633.5|205483.5|205666.3|205616.3|205708.3|205626.8|205477|205372.2|870
1658496000000|2022-07-22 13:20:00|205662.7|205612.7|205676|205526|205844.3|205752.3|205601.9|205497|935
1658496300000|2022-07-22 13:25:00|205625.5|205575.5|205562.5|205412.5|205670.6|205575.5|205474.4|205371.6|826
1658496600000|2022-07-22 13:30:00|205577.4|205427.4|205616.5|205566.5|205651.3|205571.3|205450.4|205368.7|952
1658496900000|2022-07-22 13:35:00|205616.9|205566.9|205391.8|205341.8|205691.5|205589.6|205358.4|205259.5|954
1658497200000|2022-07-22 13:40:00|205394.5|205344.5|205389.8|205239.8|205462.6|205372.4|205228.5|205125.5|1008
1658497500000|2022-07-22 13:45:00|205405.1|205255.1|205328.8|205178.8|205538.9|205388.9|205153.8|205003.8|1147
1658497800000|2022-07-22 13:50:00|205327.2|205177.2|205214.3|205064.3|205366.2|205219.1|205066.4|204929.6|1149
1658498100000|2022-07-22 13:55:00|205212.1|205062.1|205321.2|205171.2|205321.2|205219.1|205145|205011.2|1112
1658498400000|2022-07-22 14:00:00|205314|205164|205627.7|205477.7|205682.5|205532.5|205235.2|205085.2|1117
1658498700000|2022-07-22 14:05:00|205626.5|205476.5|205623.2|205473.2|205854.3|205704.3|205501.3|205372.7|1110
1658499000000|2022-07-22 14:10:00|205627.4|205477.4|205542.1|205392.1|205674.9|205524.9|205495.6|205345.6|1050
1658499300000|2022-07-22 14:15:00|205539.4|205389.4|205244.2|205094.2|205544.9|205426.7|205148.7|204998.7|1081
1658499600000|2022-07-22 14:20:00|205241.6|205091.6|205333.5|205183.5|205344.7|205194.7|205112.5|205007.4|1041
1658499900000|2022-07-22 14:25:00|205334.2|205184.2|205303.3|205153.3|205418.1|205315.7|205195.5|205092.7|1016
1658500200000|2022-07-22 14:30:00|205305.3|205155.3|205373|205223|205405.5|205295.8|205303.4|205153.4|1006
1658500500000|2022-07-22 14:35:00|205372.1|205222.1|205418.3|205268.3|205427.7|205301.2|205297.5|205171.8|986
1658500800000|2022-07-22 14:40:00|205418.5|205268.5|205256.3|205106.3|205470.8|205320.8|205194.2|205072.3|1032
1658501100000|2022-07-22 14:45:00|205256.2|205106.2|205254.8|205104.8|205339.3|205240.6|205165.9|205062.2|962
1658501400000|2022-07-22 14:50:00|205252.6|205102.6|205196.5|205046.5|205341.9|205205.1|205161.5|205034.3|965
1658501700000|2022-07-22 14:55:00|205205|205055|205203|205053|205234.6|205134.6|205107.3|205005.5|921
1658502000000|2022-07-22 15:00:00|205204.7|205054.7|205121.7|204971.7|205211.4|205099.6|205035.1|204929.1|992
1658502300000|2022-07-22 15:05:00|205121.4|204971.4|205195.9|205045.9|205205|205072|205038.2|204946.8|925
1658502600000|2022-07-22 15:10:00|205195.2|205045.2|205276.9|205126.9|205286.4|205136.4|204997.1|204889.1|935
1658502900000|2022-07-22 15:15:00|205274.4|205124.4|205338.8|205188.8|205397.2|205247.2|205220.1|205084.2|895
1658503200000|2022-07-22 15:20:00|205340.6|205190.6|205445.9|205295.9|205472.4|205368.8|205298.8|205186.5|851
1658503500000|2022-07-22 15:25:00|205449.4|205299.4|205552.4|205402.4|205554.3|205404.3|205392.6|205284.1|856
1658503800000|2022-07-22 15:30:00|205556.4|205406.4|205488.7|205338.7|205561.2|205445.1|205418.1|205318.4|959
1658504100000|2022-07-22 15:35:00|205488.2|205338.2|205442.5|205392.5|205549.3|205455.1|205433.1|205325.5|873
1658504400000|2022-07-22 15:40:00|205440.8|205390.8|205370.4|205220.4|205487.6|205392.8|205306|205211|893
1658504700000|2022-07-22 15:45:00|205368.3|205218.3|205231.3|205181.3|205377.5|205281.7|205227.4|205116.7|765
1658505000000|2022-07-22 15:50:00|205231.4|205181.4|205134.2|205084.2|205327.3|205227.1|205098.1|204999.9|896
1658505300000|2022-07-22 15:55:00|205185.4|205035.4|205080.4|205030.4|205252.8|205154.1|205052.6|204959.3|876
1658505600000|2022-07-22 16:00:00|205082.3|205032.3|205120.3|205070.3|205241.3|205143.3|205060.3|204959|824
1658505900000|2022-07-22 16:05:00|205121.7|205071.7|205242.3|205092.3|205256.5|205155.8|205103|205005.7|695
1658506200000|2022-07-22 16:10:00|205242.1|205092.1|205234.8|205184.8|205307.6|205208.6|205167.1|205071.1|783
1658506500000|2022-07-22 16:15:00|205287.8|205137.8|205065.7|205015.7|205287.8|205188.3|204991.7|204896.5|747
1658506800000|2022-07-22 16:20:00|205065.6|205015.6|205097|205047|205176.9|205078.3|205065.6|204972.5|774
1658507100000|2022-07-22 16:25:00|205095.6|205045.6|205001.5|204951.5|205168.2|205070|204972.4|204876.2|789
1658507400000|2022-07-22 16:30:00|204999.5|204949.5|204986.1|204936.1|205062.1|204967.3|204943.7|204847|755
1658507700000|2022-07-22 16:35:00|204985.8|204935.8|204991.8|204941.8|205098.1|204996.7|204941.7|204853.2|680
1658508000000|2022-07-22 16:40:00|204990.9|204940.9|205126.9|205076.9|205175.8|205078.2|204986.6|204901.6|765
1658508300000|2022-07-22 16:45:00|205129.4|205079.4|205025.2|204975.2|205205.7|205104.5|204979.4|204880.1|699
1658508600000|2022-07-22 16:50:00|205028.5|204978.5|205104.5|205054.5|205151.3|205055|205009.9|204909.7|737
1658508900000|2022-07-22 16:55:00|205106.4|205056.4|205044.7|204994.7|205168.7|205078.2|204987.8|204886.7|740
1658509200000|2022-07-22 17:00:00|205044.8|204994.8|205176.9|205126.9|205250.5|205152.5|205006.8|204902.7|814
1658509500000|2022-07-22 17:05:00|205179.5|205129.5|205171.9|205121.9|205243.8|205137.1|205112.5|205013.9|797
1658509800000|2022-07-22 17:10:00|205174.7|205124.7|205349.7|205199.7|205360.1|205252.2|205161.9|205070.1|670
1658510100000|2022-07-22 17:15:00|205349.3|205199.3|205502.9|205352.9|205507.2|205381.5|205338.5|205199.3|741
1658510400000|2022-07-22 17:20:00|205509.4|205359.4|205430.9|205380.9|205575.7|205468.8|205419|205320.9|750
1658510700000|2022-07-22 17:25:00|205433.5|205383.5|205606.8|205556.8|205688.4|205593.5|205433.2|205338|765
1658511000000|2022-07-22 17:30:00|205607.4|205557.4|205516.7|205466.7|205667.5|205567.3|205497.2|205400.1|644
1658511300000|2022-07-22 17:35:00|205517|205467|205455|205405|205604.4|205508.9|205445.7|205355.3|677
1658511600000|2022-07-22 17:40:00|205457.6|205407.6|205385.4|205335.4|205517.7|205415.4|205381.8|205308.3|531
1658511900000|2022-07-22 17:45:00|205385.5|205335.5|205277.9|205227.9|205417.1|205335.5|205243.5|205148.5|670
1658512200000|2022-07-22 17:50:00|205277.5|205227.5|205318.4|205268.4|205401.6|205302.6|205276.3|205176|693
1658512500000|2022-07-22 17:55:00|205317.6|205267.6|205464.9|205414.9|205518.3|205419.2|205300.8|205202.9|732
1658512800000|2022-07-22 18:00:00|205463.2|205413.2|205569.9|205419.9|205618.1|205515.2|205437.4|205333|796
1658513100000|2022-07-22 18:05:00|205568.3|205418.3|205601.6|205551.6|205717.8|205611.7|205498.4|205398.8|710
1658513400000|2022-07-22 18:10:00|205601.5|205551.5|205663.5|205613.5|205741.6|205640.2|205601.4|205488.5|744
1658513700000|2022-07-22 18:15:00|205663.9|205613.9|205544.8|205494.8|205705.6|205615.1|205536.3|205435.2|762
1658514000000|2022-07-22 18:20:00|205598.2|205448.2|205515.6|205465.6|205598.2|205503.1|205457.9|205360.3|662
1658514300000|2022-07-22 18:25:00|205514.9|205464.9|205459.4|205309.4|205567.7|205470|205402.1|205300|726
1658514600000|2022-07-22 18:30:00|205409|205359|205413.6|205363.6|205570.1|205468.8|205366.3|205267|750
1658514900000|2022-07-22 18:35:00|205413.9|205363.9|205392.9|205242.9|205525.4|205421.9|205323.1|205220.7|655
1658515200000|2022-07-22 18:40:00|205393.6|205243.6|205455|205405|205520.1|205422.3|205339.4|205241.1|743
1658515500000|2022-07-22 18:45:00|205457.9|205407.9|205682.5|205532.5|205696.2|205587.3|205410.9|205312.6|736
1658515800000|2022-07-22 18:50:00|205683.9|205533.9|205762.6|205612.6|205765|205665.3|205623.1|205515|766
1658516100000|2022-07-22 18:55:00|205763.4|205613.4|205767.2|205717.2|205808.6|205725.1|205689.7|205592|871
1658516400000|2022-07-22 19:00:00|205756.6|205706.6|205851.5|205701.5|205887.4|205792.2|205706.8|205605.9|798
1658516700000|2022-07-22 19:05:00|205851.7|205701.7|205767.9|205617.9|205868.6|205770.3|205710|205602.8|656
1658517000000|2022-07-22 19:10:00|205767.7|205617.7|205716.2|205566.2|205777.4|205666.6|205703.8|205565.9|656
1658517300000|2022-07-22 19:15:00|205717.7|205567.7|205588.1|205438.1|205725.7|205621.6|205512.8|205405.9|597
1658517600000|2022-07-22 19:20:00|205588.3|205438.3|205648.7|205498.7|205660.4|205559.5|205493.1|205390.4|608
1658517900000|2022-07-22 19:25:00|205655.7|205505.7|205649.6|205499.6|205706.4|205607.9|205579|205477.3|609
1658518200000|2022-07-22 19:30:00|205648.9|205498.9|205623.1|205473.1|205659.6|205555|205552.6|205451.1|530
1658518500000|2022-07-22 19:35:00|205618|205468|205639.5|205489.5|205648.8|205543.4|205576.9|205465.5|461
1658518800000|2022-07-22 19:40:00|205640.5|205490.5|205682.1|205532.1|205692|205595.7|205590.3|205489.9|508
1658519100000|2022-07-22 19:45:00|205688|205538|205643|205493|205688|205588.9|205591.7|205487.7|533
1658519400000|2022-07-22 19:50:00|205643.5|205493.5|205635.2|205485.2|205674.5|205566.6|205575.4|205475.8|534
1658519700000|2022-07-22 19:55:00|205640.3|205490.3|205493.2|205343.2|205677|205559|205490.3|205340.3|609
1658520000000|2022-07-22 20:00:00|205496.8|205346.8|205534.2|205384.2|205557.8|205407.8|205464.4|205314.4|717
1658520300000|2022-07-22 20:05:00|205533.2|205383.2|205586.7|205436.7|205599|205500|205523.3|205373.3|501
1658520600000|2022-07-22 20:10:00|205587.1|205437.1|205460.7|205310.7|205595.7|205473.6|205452.2|205302.2|507
1658520900000|2022-07-22 20:15:00|205461.6|205311.6|205482|205332|205508.5|205358.5|205458.6|205308.6|553
1658521200000|2022-07-22 20:20:00|205484|205334|205449.3|205299.3|205551.5|205401.5|205439.7|205289.7|597
1658521500000|2022-07-22 20:25:00|205448.6|205298.6|205455.8|205305.8|205472.1|205352.6|205399.9|205249.9|580
1658521800000|2022-07-22 20:30:00|205454.2|205304.2|205494.2|205344.2|205522.9|205372.9|205452|205302|580
1658522100000|2022-07-22 20:35:00|205496.7|205346.7|205365.7|205215.7|205511.9|205361.9|205365.2|205215.2|323
1658522400000|2022-07-22 20:40:00|205368.4|205218.4|205407.5|205257.5|205415.4|205265.4|205366.7|205216.7|204
1658522700000|2022-07-22 20:45:00|205409.5|205259.5|205409.6|205259.6|205473.2|205307.6|205378|205146.7|215
1658523000000|2022-07-22 20:50:00|205383|205233|205351.2|205201.2|205458.6|205255.1|205307|205046.4|465
1658523300000|2022-07-22 20:55:00|205350.1|205200.1|205514.1|205364.1|205691.5|205381.5|205308.1|205057.1|392
1658692800000|2022-07-24 20:00:00|205345.7|204990.7|205345.7|204990.7|205487.6|205132.6|205345.7|204990.7|19
1658693100000|2022-07-24 20:05:00|205487.6|205132.6|205465.5|205110.5|205487.6|205132.6|205345.7|204990.7|7
1658693400000|2022-07-24 20:10:00|205345.7|204990.7|205345.7|204990.7|205487.6|205132.6|205345.7|204990.7|16
1658693700000|2022-07-24 20:15:00|205465.5|205110.5|205345.7|204990.7|205487.6|205132.6|205345.7|204990.7|14
1658694000000|2022-07-24 20:20:00|205487.6|205132.6|205461.8|205106.8|205487.6|205132.6|205345.7|204990.7|8
1658694300000|2022-07-24 20:25:00|205345.7|204990.7|205465.5|205110.5|205487.6|205132.6|205345.7|204990.7|9
1658694600000|2022-07-24 20:30:00|205345.7|204990.7|205345.7|204990.7|205465.5|205110.5|205345.7|204990.7|4
1658694900000|2022-07-24 20:35:00|205487.6|205132.6|205345.7|204990.7|205487.6|205132.6|205345.7|204990.7|13
1658695200000|2022-07-24 20:40:00|205487.6|205132.6|205465.5|205110.5|205487.6|205132.6|205345.7|204990.7|15
1658695500000|2022-07-24 20:45:00|205345.7|204990.7|205345.7|204990.7|205487.6|205132.6|205345.7|204990.7|13
1658695800000|2022-07-24 20:50:00|205736.1|205381.1|205465.5|205110.5|205736.1|205381.1|205345.7|204990.7|14
1658696100000|2022-07-24 20:55:00|205487.6|205132.6|205487.6|205132.6|205614.9|205259.9|205345.7|204990.7|17
1658696400000|2022-07-24 21:00:00|205345.7|204990.7|205273.5|204963.5|205372.5|205017.5|205086.7|204731.7|83
1658696700000|2022-07-24 21:05:00|205298.8|204988.8|205299.9|204989.9|205342.6|205032.6|205170.3|204860.3|21
1658697000000|2022-07-24 21:10:00|205330|205020|205503.6|205193.6|205557|205247|205263.7|204953.7|20
1658697300000|2022-07-24 21:15:00|205495.6|205185.6|205550.1|205240.1|205596.5|205286.5|205495.5|205185.5|91
1658697600000|2022-07-24 21:20:00|205547.7|205237.7|205560.8|205250.8|205605|205295|205540.3|205230.3|65
1658697900000|2022-07-24 21:25:00|205579.3|205269.3|205538.7|205228.7|205600.5|205290.5|205361.9|205051.9|102
1658698200000|2022-07-24 21:30:00|205541.7|205231.7|205596.9|205286.9|205602|205292|205393.7|205083.7|216
1658698500000|2022-07-24 21:35:00|205579.3|205269.3|205525.8|205215.8|205601.9|205291.9|205323.2|205013.2|90
1658698800000|2022-07-24 21:40:00|205542.5|205232.5|205595.8|205285.8|205602.2|205292.2|205362.1|205052.1|81
1658699100000|2022-07-24 21:45:00|205391.4|205081.4|205584.7|205274.7|205602.8|205292.8|205323.2|205013.2|86
1658699400000|2022-07-24 21:50:00|205413.9|205103.9|205487|205177|205602.7|205292.7|205323.2|205013.2|99
1658699700000|2022-07-24 21:55:00|205486.9|205176.9|205589.9|205279.9|205603|205293|205377.4|205067.4|117
1658700000000|2022-07-24 22:00:00|205588.6|205278.6|205611|205301|205658.1|205348.1|205325.7|205015.7|389
1658700300000|2022-07-24 22:05:00|205607.6|205297.6|205591.6|205281.6|205724.8|205450.9|205362.5|205052.5|522
1658700600000|2022-07-24 22:10:00|205592.2|205282.2|205464.8|205154.8|205595.1|205285.1|205377.5|205106.8|488
1658700900000|2022-07-24 22:15:00|205463.1|205153.1|205433.1|205283.1|205515.2|205284.3|205433.1|205141.6|289
1658701200000|2022-07-24 22:20:00|205433.2|205283.2|205483.2|205217.1|205514|205286.2|205430.4|205156.4|214
1658701500000|2022-07-24 22:25:00|205480.5|205214.9|205474|205324|205548.6|205328.7|205419.9|205177.2|387
1658701800000|2022-07-24 22:30:00|205473.9|205323.9|205523|205252.3|205557.1|205325.4|205446.1|205201.6|440
1658702100000|2022-07-24 22:35:00|205523.1|205220.5|205558.7|205408.7|205614.4|205408.7|205436.5|205206.1|496
1658702400000|2022-07-24 22:40:00|205557.4|205407.4|205479.5|205329.5|205632.3|205407.4|205449|205241.9|526
1658702700000|2022-07-24 22:45:00|205479.6|205329.6|205559.9|205409.9|205647|205420.6|205471.6|205255|331
1658703000000|2022-07-24 22:50:00|205559.3|205409.3|205590.4|205306.1|205642.7|205449|205497.8|205296.2|364
1658703300000|2022-07-24 22:55:00|205593|205304.5|205508.7|205358.7|205606.1|205388|205494.8|205292.3|443
1658703600000|2022-07-24 23:00:00|205511.5|205361.5|205527.6|205249.6|205603.4|205381.2|205449.2|205187|533
1658703900000|2022-07-24 23:05:00|205457.2|205307.2|205450.3|205300.3|205546.7|205335|205444.2|205208.4|413
1658704200000|2022-07-24 23:10:00|205448.7|205298.7|205490.1|205340.1|205543.5|205362.8|205444.2|205228.6|424
1658704500000|2022-07-24 23:15:00|205488.8|205338.8|205564|205414|205612.2|205427.7|205488.8|205254.1|517
1658704800000|2022-07-24 23:20:00|205564.9|205414.9|205551.6|205401.6|205650.4|205452.4|205549.1|205345.6|401
1658705100000|2022-07-24 23:25:00|205551.8|205401.8|205535.6|205385.6|205552.1|205402.1|205530.4|205380.4|390
1658705400000|2022-07-24 23:30:00|205536|205386|205524.1|205374.1|205547.5|205397.3|205455.4|205297.1|452
1658705700000|2022-07-24 23:35:00|205523.1|205373.1|205519.8|205369.8|205573.5|205375.1|205505.2|205294.5|344
1658706000000|2022-07-24 23:40:00|205519|205369|205505.2|205355.2|205613.5|205408.1|205500.5|205336.5|440
1658706300000|2022-07-24 23:45:00|205504.3|205354.3|205535|205385|205572.6|205422.6|205503.9|205353.9|334
1658706600000|2022-07-24 23:50:00|205532.4|205382.4|205553.2|205403.2|205555.4|205405.4|205493.3|205343.3|390
1658706900000|2022-07-24 23:55:00|205552.1|205402.1|205581|205431|205606.4|205456.4|205529.5|205379.5|426
1658707200000|2022-07-25 00:00:00|205584|205434|205621.3|205471.3|205677.1|205527.1|205532.5|205382.5|575
1658707500000|2022-07-25 00:05:00|205622.8|205472.8|205629|205479|205771.1|205621.1|205622.8|205472.8|569
1658707800000|2022-07-25 00:10:00|205629.8|205479.8|205648.8|205498.8|205662|205512|205552.5|205402.5|502
1658708100000|2022-07-25 00:15:00|205649.8|205499.8|205657.5|205507.5|205664.7|205514.7|205588.2|205438.2|581
1658708400000|2022-07-25 00:20:00|205656.5|205506.5|205561.3|205411.3|205663.6|205513.6|205547.2|205397.2|621
1658708700000|2022-07-25 00:25:00|205560.7|205410.7|205551.6|205401.6|205590.2|205440.2|205499.5|205349.5|528
1658709000000|2022-07-25 00:30:00|205548.9|205398.9|205669.4|205519.4|205669.5|205519.5|205548.1|205398.1|509
1658709300000|2022-07-25 00:35:00|205670.8|205520.8|205739.7|205589.7|205784.5|205620.6|205665.6|205503.5|519
1658709600000|2022-07-25 00:40:00|205744.9|205594.9|205737.7|205587.7|205798.6|205648.6|205715.2|205565.2|512
1658709900000|2022-07-25 00:45:00|205737.4|205587.4|205776.1|205626.1|205803.8|205653.8|205713.8|205563.8|482
1658710200000|2022-07-25 00:50:00|205777.3|205627.3|205843|205693|205892.1|205742.1|205768.2|205618.2|678
1658710500000|2022-07-25 00:55:00|205838.2|205688.2|205933.5|205783.5|205947.6|205797.6|205787.1|205637.1|588
1658710800000|2022-07-25 01:00:00|205921.5|205771.5|205907.8|205757.8|205964.4|205814.4|205840.7|205690.7|606
1658711100000|2022-07-25 01:05:00|205899.6|205749.6|205833.2|205683.2|205922.6|205772.6|205824.5|205674.5|676
1658711400000|2022-07-25 01:10:00|205832.6|205682.6|205845.9|205695.9|205869.8|205719.8|205781|205631|569
1658711700000|2022-07-25 01:15:00|205850.9|205700.9|205764.3|205614.3|205912.4|205762.4|205740.3|205590.3|710
1658712000000|2022-07-25 01:20:00|205761.3|205611.3|205805.9|205655.9|205809.4|205659.4|205738|205588|553
1658712300000|2022-07-25 01:25:00|205806.9|205656.9|205807.9|205657.9|205838|205688|205763.6|205613.6|528
1658712600000|2022-07-25 01:30:00|205808.9|205658.9|205763.7|205613.7|205854.7|205704.7|205760.9|205610.9|583
1658712900000|2022-07-25 01:35:00|205764.7|205614.7|205702.5|205552.5|205774.2|205624.2|205638.3|205488.3|556
1658713200000|2022-07-25 01:40:00|205701.8|205551.8|205635.4|205485.4|205741.3|205591.3|205633.2|205483.2|626
1658713500000|2022-07-25 01:45:00|205649.3|205499.3|205639.7|205489.7|205673.9|205523.9|205592.2|205442.2|571
1658713800000|2022-07-25 01:50:00|205639.5|205489.5|205645.2|205495.2|205697.7|205547.7|205624.3|205474.3|573
1658714100000|2022-07-25 01:55:00|205647.4|205497.4|205591.7|205441.7|205654.1|205504.1|205549.5|205399.5|547
1658714400000|2022-07-25 02:00:00|205594.1|205444.1|205567.5|205417.5|205644.9|205494.9|205525|205375|589
1658714700000|2022-07-25 02:05:00|205568.4|205418.4|205588.4|205438.4|205601.4|205451.4|205549.2|205399.2|615
1658715000000|2022-07-25 02:10:00|205589.4|205439.4|205548.8|205398.8|205589.6|205439.6|205536.1|205386.1|515
1658715300000|2022-07-25 02:15:00|205550.5|205400.5|205550.6|205400.6|205567.4|205417.4|205494.4|205344.4|666
1658715600000|2022-07-25 02:20:00|205548.9|205398.9|205532.8|205382.8|205554.7|205404.7|205496.8|205346.8|506
1658715900000|2022-07-25 02:25:00|205532.6|205382.6|205557.1|205407.1|205598.3|205448.3|205523.9|205373.9|479
1658716200000|2022-07-25 02:30:00|205558.6|205408.6|205590.3|205440.3|205607|205457|205498.6|205348.6|519
1658716500000|2022-07-25 02:35:00|205588.9|205438.9|205553.3|205403.3|205601|205451|205533.4|205383.4|451
1658716800000|2022-07-25 02:40:00|205550.7|205400.7|205510.5|205360.5|205564.6|205414.6|205473.5|205323.5|452
1658717100000|2022-07-25 02:45:00|205513.3|205363.3|205507.8|205357.8|205547|205397|205486.1|205336.1|385
1658717400000|2022-07-25 02:50:00|205507.2|205357.2|205431.8|205281.8|205518.1|205368.1|205417|205267|503
1658717700000|2022-07-25 02:55:00|205430.7|205280.7|205433.7|205283.7|205479.8|205329.8|205420.4|205270.4|466
1658718000000|2022-07-25 03:00:00|205436.1|205286.1|205507.6|205357.6|205521.3|205371.3|205423.3|205273.3|413
1658718300000|2022-07-25 03:05:00|205502.6|205352.6|205439.6|205289.6|205522.5|205372.5|205418.9|205268.9|423
1658718600000|2022-07-25 03:10:00|205440.7|205290.7|205526.6|205376.6|205526.8|205376.8|205410.7|205260.7|413
1658718900000|2022-07-25 03:15:00|205527.3|205377.3|205472.5|205322.5|205556.2|205406.2|205464.3|205314.3|411
1658719200000|2022-07-25 03:20:00|205473.8|205323.8|205492.4|205342.4|205524.3|205374.3|205463.8|205313.8|451
1658719500000|2022-07-25 03:25:00|205492.7|205342.7|205519.7|205369.7|205536.6|205386.6|205462.8|205312.8|469
1658719800000|2022-07-25 03:30:00|205519.3|205369.3|205514.3|205364.3|205543.3|205393.3|205490.2|205340.2|484
1658720100000|2022-07-25 03:35:00|205514.5|205364.5|205441.9|205291.9|205520.1|205370.1|205414.2|205264.2|444
1658720400000|2022-07-25 03:40:00|205442.1|205292.1|205545.9|205395.9|205553.7|205403.7|205432.8|205282.8|390
1658720700000|2022-07-25 03:45:00|205545.1|205395.1|205506.2|205356.2|205554.2|205404.2|205494.7|205344.7|382
1658721000000|2022-07-25 03:50:00|205506.8|205356.8|205472.3|205322.3|205538.3|205388.3|205458.8|205308.8|390
1658721300000|2022-07-25 03:55:00|205472.4|205322.4|205522|205372|205522.9|205372.9|205464.7|205314.7|372
1658721600000|2022-07-25 04:00:00|205520.1|205370.1|205560.9|205410.9|205562.2|205412.2|205501.7|205351.7|392
1658721900000|2022-07-25 04:05:00|205560.8|205410.8|205477.5|205327.5|205577.9|205427.9|205473|205323|342
1658722200000|2022-07-25 04:10:00|205477.6|205327.6|205504.7|205354.7|205507.7|205357.7|205459.1|205309.1|295
1658722500000|2022-07-25 04:15:00|205505.3|205355.3|205477.4|205327.4|205508.2|205358.2|205472.4|205322.4|330
1658722800000|2022-07-25 04:20:00|205477.7|205327.7|205499.7|205349.7|205509.9|205359.9|205456.5|205306.5|359
1658723100000|2022-07-25 04:25:00|205499.8|205349.8|205430.7|205280.7|205511.9|205361.9|205418.9|205268.9|385
1658723400000|2022-07-25 04:30:00|205430.2|205280.2|205422.6|205272.6|205441|205291|205391.8|205241.8|299
1658723700000|2022-07-25 04:35:00|205423.6|205273.6|205487.2|205337.2|205487.2|205337.2|205418|205268|244
1658724000000|2022-07-25 04:40:00|205487.4|205337.4|205547.5|205397.5|205549.6|205399.6|205475.2|205325.2|290
1658724300000|2022-07-25 04:45:00|205548.4|205398.4|205475.5|205325.5|205563.6|205413.6|205465.7|205315.7|340
1658724600000|2022-07-25 04:50:00|205468.5|205318.5|205496.7|205346.7|205511.5|205361.5|205463.6|205313.6|243
1658724900000|2022-07-25 04:55:00|205496.1|205346.1|205489|205339|205518.3|205368.3|205458.4|205308.4|341
1658725200000|2022-07-25 05:00:00|205485.8|205335.8|205468.5|205318.5|205510.7|205360.7|205455|205305|386
1658725500000|2022-07-25 05:05:00|205465.9|205315.9|205553.6|205403.6|205556.3|205406.3|205465.9|205315.9|345
1658725800000|2022-07-25 05:10:00|205555|205405|205589.7|205439.7|205607.5|205457.5|205542.5|205392.5|413
1658726100000|2022-07-25 05:15:00|205589.5|205439.5|205546.2|205396.2|205648.7|205498.7|205513.9|205363.9|475
1658726400000|2022-07-25 05:20:00|205546.3|205396.3|205500.2|205350.2|205549.4|205399.4|205487.9|205337.9|441
1658726700000|2022-07-25 05:25:00|205500.1|205350.1|205498.6|205348.6|205549.6|205399.6|205493.1|205343.1|366
1658727000000|2022-07-25 05:30:00|205498|205348|205573.3|205423.3|205601.6|205451.6|205495.1|205345.1|359
1658727300000|2022-07-25 05:35:00|205574.2|205424.2|205548.2|205398.2|205587.8|205437.8|205523.9|205373.9|410
1658727600000|2022-07-25 05:40:00|205547.4|205397.4|205592.6|205442.6|205601.4|205451.4|205542.5|205392.5|379
1658727900000|2022-07-25 05:45:00|205593|205443|205590.7|205440.7|205637.3|205487.3|205573.4|205423.4|408
1658728200000|2022-07-25 05:50:00|205590.3|205440.3|205546|205396|205621.5|205471.5|205538.5|205388.5|375
1658728500000|2022-07-25 05:55:00|205547.2|205397.2|205506.4|205356.4|205565.3|205415.3|205470.9|205320.9|495
1658728800000|2022-07-25 06:00:00|205519.5|205369.5|205547.6|205397.6|205570.1|205420.1|205488.2|205338.2|601
1658729100000|2022-07-25 06:05:00|205547.1|205397.1|205523.3|205373.3|205595.1|205445.1|205500.3|205350.3|634
1658729400000|2022-07-25 06:10:00|205523.5|205373.5|205458.1|205308.1|205523.5|205373.5|205427.7|205277.7|633
1658729700000|2022-07-25 06:15:00|205457.1|205307.1|205468.9|205318.9|205493.6|205343.6|205428.1|205278.1|642
1658730000000|2022-07-25 06:20:00|205465.8|205315.8|205543.8|205393.8|205587.1|205437.1|205464|205314|686
1658730300000|2022-07-25 06:25:00|205544.2|205394.2|205518.9|205368.9|205570.6|205420.6|205435|205285|707
1658730600000|2022-07-25 06:30:00|205517.1|205367.1|205541.3|205391.3|205561.1|205411.1|205483|205333|728
1658730900000|2022-07-25 06:35:00|205539.2|205389.2|205483|205333|205549.6|205409.1|205453.4|205303.4|625
1658731200000|2022-07-25 06:40:00|205483.4|205333.4|205438.4|205288.4|205510.7|205360.7|205417.2|205267.2|647
1658731500000|2022-07-25 06:45:00|205434.4|205284.4|205332.4|205182.4|205446.8|205296.8|205331.4|205181.4|639
1658731800000|2022-07-25 06:50:00|205331.8|205181.8|205317.3|205167.3|205351.9|205201.9|205253.9|205103.9|580
1658732100000|2022-07-25 06:55:00|205316.6|205166.6|205342.4|205192.4|205362.9|205212.9|205301.9|205151.9|638
1658732400000|2022-07-25 07:00:00|205345.5|205195.5|205334|205184|205383.8|205233.8|205294.4|205144.4|744
1658732700000|2022-07-25 07:05:00|205330.8|205180.8|205346.4|205196.4|205355.6|205205.6|205251.4|205101.4|724
1658733000000|2022-07-25 07:10:00|205348.7|205198.7|205310.4|205160.4|205360|205210|205278.3|205128.3|726
1658733300000|2022-07-25 07:15:00|205307.7|205157.7|205345.5|205195.5|205397|205247|205279.8|205129.8|689
1658733600000|2022-07-25 07:20:00|205343|205193|205319|205169|205402.9|205252.9|205271.2|205121.2|825
1658733900000|2022-07-25 07:25:00|205319.4|205169.4|205240|205090|205334.8|205184.8|205229.7|205079.7|757
1658734200000|2022-07-25 07:30:00|205240.4|205090.4|205222.2|205072.2|205288.7|205138.7|205208.9|205058.9|810
1658734500000|2022-07-25 07:35:00|205221.3|205071.3|205265.8|205115.8|205272.4|205122.4|205204.4|205054.4|747
1658734800000|2022-07-25 07:40:00|205265.9|205115.9|205178.7|205028.7|205273|205123|205130|204985.9|722
1658735100000|2022-07-25 07:45:00|205179.2|205029.2|205193.7|205043.7|205212.6|205062.6|205154.9|205004.9|657
1658735400000|2022-07-25 07:50:00|205192.8|205042.8|205221.5|205071.5|205225.6|205075.6|205131.7|204981.7|682
1658735700000|2022-07-25 07:55:00|205215.2|205065.2|205177.5|205027.5|205238.4|205088.4|205163.4|205013.4|673
1658736000000|2022-07-25 08:00:00|205174.4|205024.4|205101.6|204951.6|205268.2|205118.2|205026.5|204926.3|838
1658736300000|2022-07-25 08:05:00|205100.7|204950.7|205105.4|204955.4|205134.4|204984.4|205081.3|204931.3|806
1658736600000|2022-07-25 08:10:00|205105.5|204955.5|205128.4|204978.4|205143.3|204993.3|205079|204929|773
1658736900000|2022-07-25 08:15:00|205129.4|204979.4|205089.8|204939.8|205130.8|204980.8|205052.9|204902.9|690
1658737200000|2022-07-25 08:20:00|205090.3|204940.3|205058.1|204908.1|205108|204958|205052|204902|623
1658737500000|2022-07-25 08:25:00|205057.2|204907.2|205092.3|204942.3|205130.9|204980.9|205006.2|204856.2|689
1658737800000|2022-07-25 08:30:00|205092.7|204942.7|204959.8|204809.8|205092.7|204942.7|204944.6|204794.6|651
1658738100000|2022-07-25 08:35:00|204958.9|204808.9|204757.2|204607.2|204969.3|204819.3|204707.7|204586.3|779
1658738400000|2022-07-25 08:40:00|204757.5|204607.5|204800.6|204650.6|204802.5|204652.5|204715.9|204565.9|759
1658738700000|2022-07-25 08:45:00|204798.4|204648.4|204762.1|204612.1|204808.7|204658.7|204693.2|204543.2|753
1658739000000|2022-07-25 08:50:00|204762.6|204612.6|204746.9|204596.9|204762.6|204612.6|204672.8|204522.8|640
1658739300000|2022-07-25 08:55:00|204738|204588|204679.9|204529.9|204760|204610|204663|204513|724
1658739600000|2022-07-25 09:00:00|204680.6|204530.6|204654.1|204504.1|204717.1|204567.1|204619.9|204469.9|643
1658739900000|2022-07-25 09:05:00|204654.5|204504.5|204654.5|204504.5|204695.1|204545.1|204593|204443|889
1658740200000|2022-07-25 09:10:00|204654.3|204504.3|204493.8|204343.8|204664.2|204514.2|204458.1|204308.1|851
1658740500000|2022-07-25 09:15:00|204493.5|204343.5|204411.5|204261.5|204506.1|204374.8|204405|204255|803
1658740800000|2022-07-25 09:20:00|204410.8|204260.8|204397.9|204247.9|204431.3|204291.9|204341.9|204211.6|799
1658741100000|2022-07-25 09:25:00|204398.1|204248.1|204440.1|204290.1|204451.9|204301.9|204380.8|204230.8|711
1658741400000|2022-07-25 09:30:00|204440.5|204290.5|204313.8|204163.8|204483.6|204333.6|204247.8|204151.2|708
1658741700000|2022-07-25 09:35:00|204313.9|204163.9|204274.5|204124.5|204332.9|204203.7|204239.3|204120|661
1658742000000|2022-07-25 09:40:00|204276.5|204126.5|204273.6|204123.6|204335.7|204185.7|204248.8|204098.8|745
1658742300000|2022-07-25 09:45:00|204273.2|204123.2|204369.1|204219.1|204398.2|204248.2|204250.8|204100.8|631
1658742600000|2022-07-25 09:50:00|204369.8|204219.8|204317.8|204167.8|204405.2|204255.2|204314.9|204164.9|610
1658742900000|2022-07-25 09:55:00|204316.9|204166.9|204320.8|204170.8|204367.6|204239.9|204289.9|204150.9|715
1658743200000|2022-07-25 10:00:00|204318.6|204168.6|204312.6|204162.6|204357.9|204207.9|204306.8|204156.8|661
1658743500000|2022-07-25 10:05:00|204309.8|204159.8|204372.8|204222.8|204380.9|204275|204276.3|204126.3|591
1658743800000|2022-07-25 10:10:00|204372.7|204222.7|204285.6|204135.6|204423.7|204273.7|204271.9|204121.9|595
1658744100000|2022-07-25 10:15:00|204285.7|204135.7|204328.7|204178.7|204330.1|204180.1|204272.3|204122.3|629
1658744400000|2022-07-25 10:20:00|204328.4|204178.4|204416.5|204266.5|204489|204339|204325.1|204175.1|751
1658744700000|2022-07-25 10:25:00|204416.4|204266.4|204498|204348|204501.7|204351.7|204366.5|204216.5|703
1658745000000|2022-07-25 10:30:00|204500.8|204350.8|204491.8|204341.8|204571.7|204463|204483.1|204333.1|634
1658745300000|2022-07-25 10:35:00|204492.2|204342.2|204451.7|204301.7|204501.8|204351.8|204451.7|204301.7|507
1658745600000|2022-07-25 10:40:00|204451.8|204301.8|204456.1|204306.1|204500.8|204350.8|204448.9|204298.9|582
1658745900000|2022-07-25 10:45:00|204456|204306|204496.6|204346.6|204546.8|204396.8|204456|204306|648
1658746200000|2022-07-25 10:50:00|204493.9|204343.9|204461.8|204311.8|204510.2|204390.5|204440.5|204294|513
1658746500000|2022-07-25 10:55:00|204457.5|204307.5|204445|204295|204482.2|204350.3|204400.3|204266.6|563
1658746800000|2022-07-25 11:00:00|204444.1|204294.1|204478.1|204328.1|204517.1|204367.5|204417.5|204294.1|712
1658747100000|2022-07-25 11:05:00|204476|204326|204461.6|204311.6|204506.1|204385.2|204412.2|204275.9|695
1658747400000|2022-07-25 11:10:00|204461.5|204311.5|204325.1|204175.1|204465|204315|204271.6|204163|647
1658747700000|2022-07-25 11:15:00|204323.7|204173.7|204244.6|204094.6|204329.9|204225.1|204143.8|204033.1|745
1658748000000|2022-07-25 11:20:00|204245.4|204095.4|204214.4|204064.4|204313.2|204163.2|204166.4|204016.4|756
1658748300000|2022-07-25 11:25:00|204206.6|204056.6|204148|203998|204239.2|204122.8|204085.7|203974.8|729
1658748600000|2022-07-25 11:30:00|204147.1|203997.1|204112.5|204062.5|204163.3|204070.5|204069.1|203967.5|768
1658748900000|2022-07-25 11:35:00|204112.6|204062.6|204117.2|204067.2|204196.6|204095|204091.4|203994|742
1658749200000|2022-07-25 11:40:00|204117.7|204067.7|204240.4|204090.4|204249.9|204153.5|204072.2|203974.4|641
1658749500000|2022-07-25 11:45:00|204238|204088|204269.3|204119.3|204340.7|204241.5|204141.8|204043.4|732
1658749800000|2022-07-25 11:50:00|204269|204119|204272|204222|204351|204248.8|204190.8|204087.8|702
1658750100000|2022-07-25 11:55:00|204271.7|204221.7|204407.6|204257.6|204465.9|204361.7|204269.3|204172.6|638
1658750400000|2022-07-25 12:00:00|204401.1|204251.1|204459.8|204309.8|204460.2|204359.4|204309.7|204208.9|813
1658750700000|2022-07-25 12:05:00|204464.3|204314.3|204554.1|204504.1|204607|204513.7|204396.1|204292.8|784
1658751000000|2022-07-25 12:10:00|204599.2|204449.2|204635.3|204585.3|204710.1|204610.8|204550.8|204448.6|863
1658751300000|2022-07-25 12:15:00|204634.9|204584.9|204718.2|204568.2|204779|204651.5|204582.3|204482.1|886
1658751600000|2022-07-25 12:20:00|204718|204568|204531.2|204481.2|204721.5|204594.4|204521.2|204418.5|828
1658751900000|2022-07-25 12:25:00|204537.1|204487.1|204642|204492|204669.2|204578.9|204530.5|204436|722
1658752200000|2022-07-25 12:30:00|204643.6|204493.6|204346.8|204196.8|204647.1|204526|204289.7|204191.7|795
1658752500000|2022-07-25 12:35:00|204356.9|204206.9|204397.5|204347.5|204459.5|204360.9|204309.5|204206.9|786
1658752800000|2022-07-25 12:40:00|204397.2|204347.2|204239.9|204189.9|204493.9|204394.5|204183.9|204089.9|812
1658753100000|2022-07-25 12:45:00|204239.3|204189.3|204175.7|204025.7|204291.4|204193.5|204079.7|203950.9|860
1658753400000|2022-07-25 12:50:00|204176.5|204026.5|204241.2|204091.2|204270.5|204146|204041.3|203933.4|822
1658753700000|2022-07-25 12:55:00|204240.2|204090.2|204289.4|204139.4|204296.4|204191.6|204129.1|204012.5|813
1658754000000|2022-07-25 13:00:00|204290.9|204140.9|204392.2|204242.2|204431.2|204314.5|204219.7|204082.6|744
1658754300000|2022-07-25 13:05:00|204391|204241|204516.3|204366.3|204529.8|204383.8|204371.8|204221.8|850
1658754600000|2022-07-25 13:10:00|204514.9|204364.9|204573.6|204423.6|204610.5|204460.5|204474.5|204324.5|779
1658754900000|2022-07-25 13:15:00|204572.8|204422.8|204618.3|204468.3|204636.4|204539.6|204499.1|204361.4|772
1658755200000|2022-07-25 13:20:00|204618.9|204468.9|204556.6|204406.6|204647.4|204529|204486.8|204383.8|784
1658755500000|2022-07-25 13:25:00|204557|204407|204396.1|204246.1|204559.1|204457.8|204337.1|204229.8|863
1658755800000|2022-07-25 13:30:00|204397.1|204247.1|204477.1|204327.1|204479.4|204378.8|204328.7|204239.2|918
1658756100000|2022-07-25 13:35:00|204476.7|204326.7|204773.5|204623.5|204842.2|204739.2|204438.6|204325.5|951
1658756400000|2022-07-25 13:40:00|204772|204622|204617.4|204567.4|204781|204675|204538.5|204388.5|1006
1658756700000|2022-07-25 13:45:00|204618|204568|204509.8|204359.8|204725.9|204632.3|204433|204328.4|1033
1658757000000|2022-07-25 13:50:00|204505.4|204355.4|204605|204455|204680.9|204580|204454.4|204350.3|966
1658757300000|2022-07-25 13:55:00|204560.6|204510.6|204360.4|204210.4|204636.8|204536.1|204302.8|204204.1|920
1658757600000|2022-07-25 14:00:00|204357.8|204207.8|204365.4|204215.4|204404.9|204309.6|204251.2|204126.1|973
1658757900000|2022-07-25 14:05:00|204363.5|204213.5|204406.1|204256.1|204418.7|204318|204269.9|204169.5|1033
1658758200000|2022-07-25 14:10:00|204352.7|204302.7|204470.8|204420.8|204541.3|204446.3|204324|204237|947
1658758500000|2022-07-25 14:15:00|204472.7|204422.7|204530.1|204480.1|204615.5|204515.1|204472.7|204369.4|899
1658758800000|2022-07-25 14:20:00|204529|204479|204398.2|204348.2|204582.6|204498.7|204385.8|204293.9|917
1658759100000|2022-07-25 14:25:00|204395.6|204345.6|204481.8|204331.8|204566|204478.5|204317|204232.6|1079
1658759400000|2022-07-25 14:30:00|204482|204332|204608.7|204458.7|204613|204510.9|204394|204283.3|1072
1658759700000|2022-07-25 14:35:00|204611.7|204461.7|204721.1|204571.1|204751.1|204642|204566.4|204451.5|1065
1658760000000|2022-07-25 14:40:00|204727.4|204577.4|204782.3|204632.3|204827.8|204710.5|204622.8|204500.7|1069
1658760300000|2022-07-25 14:45:00|204780.6|204630.6|204728.9|204578.9|204839.5|204694.6|204598.1|204496.3|1024
1658760600000|2022-07-25 14:50:00|204729.9|204579.9|204739|204589|204764.2|204666.6|204563.9|204467.3|972
1658760900000|2022-07-25 14:55:00|204742.3|204592.3|204967.5|204917.5|205069.6|204948.3|204737.2|204587.2|1033
1658761200000|2022-07-25 15:00:00|204963.3|204913.3|204898.8|204748.8|205031.8|204957.6|204847.5|204739.8|877
1658761500000|2022-07-25 15:05:00|204909.6|204759.6|204860.3|204710.3|204992|204868.8|204786.6|204682.2|881
1658761800000|2022-07-25 15:10:00|204860.7|204710.7|204898.2|204748.2|204934.7|204837|204761.3|204649.2|710
1658762100000|2022-07-25 15:15:00|204895.9|204745.9|204899.1|204749.1|204922.6|204828.6|204791|204691.7|767
1658762400000|2022-07-25 15:20:00|204905.8|204755.8|204853|204703|204914.9|204817|204803.4|204699.9|718
1658762700000|2022-07-25 15:25:00|204803.7|204753.7|204833|204683|204884.4|204782.2|204781.5|204676.6|694
1658763000000|2022-07-25 15:30:00|204828.1|204678.1|204745.4|204595.4|204830.3|204732.8|204659.8|204558.7|783
1658763300000|2022-07-25 15:35:00|204749.4|204599.4|204733.6|204683.6|204909.1|204766.4|204698.9|204590.9|764
1658763600000|2022-07-25 15:40:00|204731.2|204681.2|204697.2|204547.2|204793.2|204700.3|204632.1|204527.9|801
1658763900000|2022-07-25 15:45:00|204693.4|204543.4|204736.4|204586.4|204801.9|204685.6|204658.4|204526.8|760
1658764200000|2022-07-25 15:50:00|204736.2|204586.2|204609|204559|204752.8|204647.6|204592.3|204490.2|662
1658764500000|2022-07-25 15:55:00|204609.5|204559.5|204673.8|204623.8|204732.6|204633.6|204603.1|204500.3|787
1658764800000|2022-07-25 16:00:00|204673.3|204623.3|204597.1|204547.1|204772.6|204666.4|204590.1|204526.1|821
1658765100000|2022-07-25 16:05:00|204596.9|204546.9|204570.5|204520.5|204644|204547.4|204542.2|204446|649
1658765400000|2022-07-25 16:10:00|204570.3|204520.3|204748.4|204598.4|204750.7|204645.9|204566.2|204466.8|693
1658765700000|2022-07-25 16:15:00|204746.9|204596.9|204728.6|204678.6|204840.4|204742.7|204681.8|204588.9|783
1658766000000|2022-07-25 16:20:00|204728.8|204678.8|204697.9|204647.9|204808.2|204709.7|204687.7|204595.8|710
1658766300000|2022-07-25 16:25:00|204698.6|204648.6|204593.9|204543.9|204781.9|204680.4|204593.9|204496.6|732
1658766600000|2022-07-25 16:30:00|204642.5|204492.5|204565.3|204415.3|204668|204564.4|204499.2|204409.5|683
1658766900000|2022-07-25 16:35:00|204565.4|204415.4|204570.6|204420.6|204588.4|204490|204457.6|204354.8|664
1658767200000|2022-07-25 16:40:00|204570.1|204420.1|204513.7|204363.7|204570.1|204454.6|204407.8|204311.9|741
1658767500000|2022-07-25 16:45:00|204513.6|204363.6|204503.1|204353.1|204551.1|204452|204452.7|204351.5|735
1658767800000|2022-07-25 16:50:00|204501.5|204351.5|204553.5|204403.5|204562.7|204457.1|204437.8|204335.6|729
1658768100000|2022-07-25 16:55:00|204555.7|204405.7|204496.3|204346.3|204618|204499.9|204444.3|204343|753
1658768400000|2022-07-25 17:00:00|204495.2|204345.2|204546.1|204396.1|204592.3|204514|204435.8|204318.2|705
1658768700000|2022-07-25 17:05:00|204546.7|204396.7|204438|204388|204587.9|204490.1|204428.9|204327.2|688
1658769000000|2022-07-25 17:10:00|204433.9|204383.9|204492.9|204342.9|204507.6|204406.2|204381.9|204274.6|679
1658769300000|2022-07-25 17:15:00|204495.9|204345.9|204437.4|204287.4|204495.9|204372.9|204363.3|204258.8|705
1658769600000|2022-07-25 17:20:00|204437.2|204287.2|204420.3|204270.3|204449.2|204343.5|204352.8|204251.2|539
1658769900000|2022-07-25 17:25:00|204367.9|204317.9|204262.7|204212.7|204421.5|204321.3|204257.4|204170.8|655
1658770200000|2022-07-25 17:30:00|204268|204218|204435.4|204385.4|204493.7|204398.4|204261.9|204174|683
1658770500000|2022-07-25 17:35:00|204436.7|204386.7|204554.4|204404.4|204578.5|204483.5|204436|204336.6|669
1658770800000|2022-07-25 17:40:00|204554.5|204404.5|204438.3|204388.3|204572.3|204472.3|204425.1|204332.9|659
1658771100000|2022-07-25 17:45:00|204437.6|204387.6|204484.3|204334.3|204498|204408|204403.6|204303.9|775
1658771400000|2022-07-25 17:50:00|204484.5|204334.5|204448.2|204298.2|204497.9|204396.6|204401.6|204296.7|645
1658771700000|2022-07-25 17:55:00|204448.9|204298.9|204387.4|204337.4|204456.7|204352.5|204359.7|204259.1|659
1658772000000|2022-07-25 18:00:00|204385.7|204335.7|204400.4|204350.4|204462.3|204359.5|204376.8|204289.8|654
1658772300000|2022-07-25 18:05:00|204401.7|204351.7|204499.6|204449.6|204551.7|204453.8|204400.1|204301.7|599
1658772600000|2022-07-25 18:10:00|204500.8|204450.8|204532.1|204382.1|204596.4|204502|204474.7|204376.3|696
1658772900000|2022-07-25 18:15:00|204531|204381|204538.1|204388.1|204544.9|204436.7|204434.1|204334.6|628
1658773200000|2022-07-25 18:20:00|204538.6|204388.6|204401.9|204351.9|204549.5|204424.2|204396|204300.1|657
1658773500000|2022-07-25 18:25:00|204403.3|204353.3|204332.4|204182.4|204457.4|204355.2|204267.1|204153.7|537
1658773800000|2022-07-25 18:30:00|204332|204182|204273.1|204223.1|204366.8|204269.1|204234.6|204130.3|594
1658774100000|2022-07-25 18:35:00|204273.3|204223.3|204286.4|204136.4|204321.6|204223.7|204190.2|204100.1|661
1658774400000|2022-07-25 18:40:00|204286.6|204136.6|204363.6|204313.6|204427.2|204325.8|204257.2|204134.8|770
1658774700000|2022-07-25 18:45:00|204367.4|204317.4|204494.2|204344.2|204538.9|204420|204363.5|204263.4|708
1658775000000|2022-07-25 18:50:00|204493.1|204343.1|204398|204348|204546.8|204444.5|204380.5|204286.1|689
1658775300000|2022-07-25 18:55:00|204398.2|204348.2|204437.7|204387.7|204544.9|204449.2|204393.4|204302.5|796
1658775600000|2022-07-25 19:00:00|204434.5|204384.5|204573.6|204423.6|204601.2|204506|204402.9|204298.7|745
1658775900000|2022-07-25 19:05:00|204577.4|204427.4|204573.9|204423.9|204607.1|204503.7|204521.7|204412.1|688
1658776200000|2022-07-25 19:10:00|204573.4|204423.4|204658.9|204508.9|204702.2|204602.3|204505.4|204406.8|677
1658776500000|2022-07-25 19:15:00|204658|204508|204632.6|204582.6|204713.4|204602.5|204599.7|204491|699
1658776800000|2022-07-25 19:20:00|204627.3|204577.3|204738.8|204588.8|204766.3|204642.4|204596.8|204499.5|742
1658777100000|2022-07-25 19:25:00|204736.7|204586.7|204821.3|204671.3|204823.9|204716.9|204625.4|204523.5|688
1658777400000|2022-07-25 19:30:00|204814.2|204664.2|204678.8|204628.8|204817|204710.7|204666.6|204558.4|699
1658777700000|2022-07-25 19:35:00|204724.6|204574.6|204664.9|204614.9|204754.4|204649|204658.6|204554.1|573
1658778000000|2022-07-25 19:40:00|204662.5|204612.5|204800.9|204750.9|204851.6|204752.5|204653.6|204555.4|662
1658778300000|2022-07-25 19:45:00|204800.3|204750.3|204841.4|204691.4|204854.6|204753.1|204749.9|204649|575
1658778600000|2022-07-25 19:50:00|204767.3|204717.3|204754.4|204604.4|204847.2|204752.4|204694.4|204603.1|664
1658778900000|2022-07-25 19:55:00|204749.7|204599.7|204703.9|204553.9|204772.6|204665.8|204631.2|204530.9|674
1658779200000|2022-07-25 20:00:00|204704.4|204554.4|204701.3|204551.3|204712.4|204601.9|204651.9|204540.9|615
1658779500000|2022-07-25 20:05:00|204700.8|204550.8|204699.4|204549.4|204710.7|204602.7|204652.7|204541.4|425
1658779800000|2022-07-25 20:10:00|204700.1|204550.1|204688.5|204538.5|204707|204609.7|204640.6|204531.7|327
1658780100000|2022-07-25 20:15:00|204684.4|204534.4|204816|204666|204818.4|204668.4|204635.4|204527.8|388
1658780400000|2022-07-25 20:20:00|204816.5|204666.5|204849.5|204699.5|204854.3|204749.3|204761|204652.9|320
1658780700000|2022-07-25 20:25:00|204849.6|204699.6|204854|204704|204861.2|204757.7|204800.1|204684.8|314
1658781000000|2022-07-25 20:30:00|204856.3|204706.3|204891.5|204741.5|204892.7|204773.4|204811.5|204701|323
1658781300000|2022-07-25 20:35:00|204891.7|204741.7|204905.5|204755.5|204930.9|204829|204878.2|204731.6|358
1658781600000|2022-07-25 20:40:00|204905.6|204755.6|204815.8|204665.8|204907.3|204757.3|204772|204622|380
1658781900000|2022-07-25 20:45:00|204817.6|204667.6|204875|204725|204876.6|204726.6|204752|204645.3|292
1658782200000|2022-07-25 20:50:00|204874.7|204724.7|204850.5|204700.5|204888.4|204738.4|204784.3|204659.1|377
1658782500000|2022-07-25 20:55:00|204847.3|204697.3|204861.1|204551.1|204873.2|204708.8|204699.9|204453.6|433
1658782800000|2022-07-25 21:00:00|204808.6|204498.6|204657.6|204347.6|204808.6|204498.6|204657.6|204347.6|34
1658783100000|2022-07-25 21:05:00|204618.5|204308.5|204654.7|204344.7|204661.8|204351.8|204618.5|204308.5|52
1658783400000|2022-07-25 21:10:00|204643.9|204333.9|204669.4|204359.4|204674.3|204364.3|204606.8|204296.8|207
1658783700000|2022-07-25 21:15:00|204670.2|204360.2|204644.4|204334.4|204707.7|204397.7|204619.5|204309.5|100
1658784000000|2022-07-25 21:20:00|204649.9|204339.9|204667.7|204357.7|204701.4|204391.4|204610.8|204300.8|110
1658784300000|2022-07-25 21:25:00|204668.3|204358.3|204675.6|204365.6|204675.6|204365.6|204619.8|204309.8|130
1658784600000|2022-07-25 21:30:00|204674.8|204364.8|204667.3|204357.3|204674.8|204364.8|204624.4|204314.4|149
1658784900000|2022-07-25 21:35:00|204663.3|204353.3|204658.2|204348.2|204702.7|204392.7|204629.9|204319.9|271
1658785200000|2022-07-25 21:40:00|204653.3|204343.3|204657.7|204347.7|204665.3|204355.3|204610.8|204300.8|208
1658785500000|2022-07-25 21:45:00|204590.2|204280.2|204623.7|204313.7|204788.8|204478.8|204513.2|204203.2|151
1658785800000|2022-07-25 21:50:00|204633.3|204323.3|204649.6|204339.6|204693.9|204383.9|204563.1|204253.1|435
1658786100000|2022-07-25 21:55:00|204641.8|204331.8|204652.3|204342.3|204726.4|204416.4|204576.8|204266.8|366
1658786400000|2022-07-25 22:00:00|204666.6|204356.6|204711.4|204561.4|204881.8|204593.1|204662|204352|512
1658786700000|2022-07-25 22:05:00|204711.8|204561.8|204701.2|204551.2|204782.6|204568.8|204662.4|204485.4|315
1658787000000|2022-07-25 22:10:00|204704|204554|204700.4|204550.4|204783.5|204609.7|204686.8|204475.4|374
1658787300000|2022-07-25 22:15:00|204690.3|204540.3|204690.8|204540.8|204775.1|204568.6|204665.6|204473.5|298
1658787600000|2022-07-25 22:20:00|204689.3|204539.3|204700.1|204550.1|204788.5|204558.1|204672|204472.8|231
1658787900000|2022-07-25 22:25:00|204701|204551|204700.3|204550.3|204771.7|204555|204667.8|204472.8|191
1658788200000|2022-07-25 22:30:00|204698.5|204548.5|204690.7|204540.7|204761.6|204578|204676.1|204470.9|294
1658788500000|2022-07-25 22:35:00|204692|204542|204646.6|204496.6|204716.6|204566.6|204615|204426.4|320
1658788800000|2022-07-25 22:40:00|204648.8|204498.8|204759.7|204609.7|204785.3|204627.4|204638.6|204487.8|322
1658789100000|2022-07-25 22:45:00|204762.2|204612.2|204773.2|204623.2|204824|204638.2|204754.5|204561.7|224
1658789400000|2022-07-25 22:50:00|204774.2|204624.2|204803.6|204653.6|204817.9|204667.9|204772.5|204622.5|226
1658789700000|2022-07-25 22:55:00|204803.2|204653.2|204807.5|204657.5|204827.3|204677.3|204787.7|204637.7|322
1658790000000|2022-07-25 23:00:00|204804.4|204654.4|204734.8|204584.8|204823.8|204673.8|204721.5|204571.5|357
1658790300000|2022-07-25 23:05:00|204733|204583|204753.3|204603.3|204753.7|204603.7|204723.6|204573.6|336
1658790600000|2022-07-25 23:10:00|204754.6|204604.6|204741.7|204591.7|204763.7|204613.7|204740|204590|354
1658790900000|2022-07-25 23:15:00|204742.5|204592.5|204722.6|204572.6|204754.4|204604.4|204709.3|204559.3|327
1658791200000|2022-07-25 23:20:00|204720.5|204570.5|204719.4|204569.4|204737.2|204587.2|204718.3|204568.3|273
1658791500000|2022-07-25 23:25:00|204720.2|204570.2|204704.6|204554.6|204729.1|204579.1|204654.7|204504.7|463
1658791800000|2022-07-25 23:30:00|204704.9|204554.9|204722.2|204572.2|204735.5|204585.5|204694.7|204544.7|333
1658792100000|2022-07-25 23:35:00|204719.7|204569.7|204747.1|204597.1|204822.5|204622.2|204713.6|204537.3|363
1658792400000|2022-07-25 23:40:00|204745.6|204595.6|204658.9|204508.9|204850.9|204621.1|204654.7|204401.8|272
1658792700000|2022-07-25 23:45:00|204713.8|204447.2|204736.5|204435.9|204755.8|204534.2|204630|204401.9|242
1658793000000|2022-07-25 23:50:00|204743.1|204433.1|204748.1|204438.1|204773.1|204540.5|204655.2|204410.3|292
1658793300000|2022-07-25 23:55:00|204747.2|204437.2|204733.8|204423.8|204837.7|204537|204631|204410.4|378
1658793600000|2022-07-26 00:00:00|204732.3|204422.3|204743.5|204433.5|204779.7|204527.1|204635.4|204392.6|622
1658793900000|2022-07-26 00:05:00|204744.8|204434.8|204633.8|204483.8|204795.5|204560.6|204599.9|204377.2|598
1658794200000|2022-07-26 00:10:00|204634|204484|204659.6|204509.6|204744.5|204537.8|204621.6|204396.3|547
1658794500000|2022-07-26 00:15:00|204661.6|204511.6|204656.1|204506.1|204734.4|204538|204634.8|204409.3|562
1658794800000|2022-07-26 00:20:00|204656.9|204506.9|204747.6|204597.6|204841.4|204615.2|204653.8|204453|618
1658795100000|2022-07-26 00:25:00|204836.7|204526.7|204683.9|204533.9|204836.7|204606.6|204664.6|204437.2|561
1658795400000|2022-07-26 00:30:00|204745.1|204478.6|204680|204530|204775.1|204552.4|204642|204435.6|604
1658795700000|2022-07-26 00:35:00|204680.6|204530.6|204657.9|204507.9|204725.9|204575.9|204636.8|204423.5|488
1658796000000|2022-07-26 00:40:00|204655.6|204505.6|204658.8|204508.8|204663.6|204513.6|204610.4|204460.4|601
1658796300000|2022-07-26 00:45:00|204658.2|204508.2|204704|204554|204735.8|204585.8|204657.4|204507.4|609
1658796600000|2022-07-26 00:50:00|204704.2|204554.2|204713.7|204563.7|204757|204607|204698.2|204548.2|657
1658796900000|2022-07-26 00:55:00|204708|204558|204580.8|204430.8|204723.3|204573.3|204575.3|204425.3|629
1658797200000|2022-07-26 01:00:00|204577|204427|204581|204431|204662.6|204512.6|204524.8|204374.8|646
1658797500000|2022-07-26 01:05:00|204579.4|204429.4|204526.9|204376.9|204579.8|204429.8|204516.3|204366.3|702
1658797800000|2022-07-26 01:10:00|204527|204377|204566.7|204416.7|204596.5|204446.5|204502.9|204352.9|690
1658798100000|2022-07-26 01:15:00|204565.5|204415.5|204499|204349|204566.8|204416.8|204457.1|204307.1|747
1658798400000|2022-07-26 01:20:00|204496.2|204346.2|204481.9|204331.9|204521.5|204371.5|204443.3|204293.3|759
1658798700000|2022-07-26 01:25:00|204483.1|204333.1|204426|204276|204487.2|204337.2|204397|204247|692
1658799000000|2022-07-26 01:30:00|204422.2|204272.2|204411.5|204261.5|204446.7|204296.7|204396.5|204246.5|556
1658799300000|2022-07-26 01:35:00|204412.1|204262.1|204420.9|204270.9|204446|204296|204357.4|204207.4|711
1658799600000|2022-07-26 01:40:00|204421|204271|204374.4|204224.4|204431.7|204281.7|204365.7|204215.7|599
1658799900000|2022-07-26 01:45:00|204372.6|204222.6|204456.7|204306.7|204460.9|204310.9|204361.1|204211.1|566
1658800200000|2022-07-26 01:50:00|204455|204305|204460.2|204310.2|204497.3|204347.3|204433.8|204283.8|502
1658800500000|2022-07-26 01:55:00|204460.9|204310.9|204458.6|204308.6|204479.5|204329.5|204444.4|204294.4|782
1658800800000|2022-07-26 02:00:00|204453.4|204303.4|204504.9|204354.9|204511.8|204361.8|204437.2|204287.2|652
1658801100000|2022-07-26 02:05:00|204505.1|204355.1|204462.7|204312.7|204524|204374|204462.1|204312.1|683
1658801400000|2022-07-26 02:10:00|204462.6|204312.6|204433.4|204283.4|204481.5|204331.5|204431.2|204281.2|628
1658801700000|2022-07-26 02:15:00|204433.2|204283.2|204497.4|204347.4|204511.4|204361.4|204432.4|204282.4|525
1658802000000|2022-07-26 02:20:00|204497.8|204347.8|204466|204316|204547.3|204397.3|204456.5|204306.5|576
1658802300000|2022-07-26 02:25:00|204468.1|204318.1|204442|204292|204479.4|204329.4|204434.2|204284.2|592
1658802600000|2022-07-26 02:30:00|204438.8|204288.8|204453|204303|204467.6|204317.6|204411.9|204261.9|598
1658802900000|2022-07-26 02:35:00|204460.8|204310.8|204423.4|204273.4|204463.6|204313.6|204380.5|204230.5|602
1658803200000|2022-07-26 02:40:00|204420.3|204270.3|204377.7|204227.7|204420.6|204270.6|204350.4|204200.4|601
1658803500000|2022-07-26 02:45:00|204378.9|204228.9|204399.6|204249.6|204415.7|204265.7|204362.2|204212.2|581
1658803800000|2022-07-26 02:50:00|204400.5|204250.5|204358.8|204208.8|204403|204253|204329.5|204179.5|486
1658804100000|2022-07-26 02:55:00|204359|204209|204423.8|204273.8|204453|204303|204359|204209|486
1658804400000|2022-07-26 03:00:00|204429.7|204279.7|204445|204295|204477|204327|204396.7|204246.7|523
1658804700000|2022-07-26 03:05:00|204444.5|204294.5|204476.7|204326.7|204486.5|204336.5|204429.4|204279.4|637
1658805000000|2022-07-26 03:10:00|204475.2|204325.2|204476.5|204326.5|204481|204331|204436.1|204286.1|515
1658805300000|2022-07-26 03:15:00|204478.1|204328.1|204516.6|204366.6|204523.3|204373.3|204459.9|204309.9|646
1658805600000|2022-07-26 03:20:00|204517.5|204367.5|204499.6|204349.6|204524.5|204374.5|204477.9|204327.9|583
1658805900000|2022-07-26 03:25:00|204499.9|204349.9|204497.4|204347.4|204510.3|204360.3|204482.8|204332.8|595
1658806200000|2022-07-26 03:30:00|204488.9|204338.9|204532.6|204382.6|204534.5|204384.5|204463.7|204313.7|599
1658806500000|2022-07-26 03:35:00|204532.1|204382.1|204577|204427|204577.2|204427.2|204515.6|204365.6|381
1658806800000|2022-07-26 03:40:00|204574.5|204424.5|204529.4|204379.4|204577.7|204427.7|204520.2|204370.2|435
1658807100000|2022-07-26 03:45:00|204530|204380|204580.8|204430.8|204591.1|204441.1|204529.9|204379.9|378
1658807400000|2022-07-26 03:50:00|204580.4|204430.4|204583|204433|204603.3|204453.3|204570|204420|410
1658807700000|2022-07-26 03:55:00|204583.3|204433.3|204549.7|204399.7|204600.7|204450.7|204547.9|204397.9|399
1658808000000|2022-07-26 04:00:00|204543.4|204393.4|204586.4|204436.4|204597.2|204447.2|204536|204386|430
1658808300000|2022-07-26 04:05:00|204587.1|204437.1|204579.7|204429.7|204605.9|204455.9|204565.3|204415.3|378
1658808600000|2022-07-26 04:10:00|204580.8|204430.8|204578.8|204428.8|204599.8|204449.8|204550.2|204400.2|344
1658808900000|2022-07-26 04:15:00|204580.3|204430.3|204590.8|204440.8|204593|204443|204536.7|204386.7|314
1658809200000|2022-07-26 04:20:00|204588.9|204438.9|204524.2|204374.2|204598.8|204448.8|204524.2|204374.2|276
1658809500000|2022-07-26 04:25:00|204523.8|204373.8|204540.2|204390.2|204561|204411|204522.5|204372.5|381
1658809800000|2022-07-26 04:30:00|204540.5|204390.5|204535.6|204385.6|204552.4|204402.4|204520.2|204370.2|274
1658810100000|2022-07-26 04:35:00|204536.6|204386.6|204544|204394|204553.3|204403.3|204520.7|204370.7|264
1658810400000|2022-07-26 04:40:00|204545.7|204395.7|204558|204408|204568.9|204418.9|204537|204387|331
1658810700000|2022-07-26 04:45:00|204555.7|204405.7|204547.2|204397.2|204564.9|204414.9|204532.8|204382.8|277
1658811000000|2022-07-26 04:50:00|204545|204395|204535.9|204385.9|204551.4|204401.4|204525.6|204375.6|224
1658811300000|2022-07-26 04:55:00|204535.5|204385.5|204545.8|204395.8|204565.1|204415.1|204521.9|204371.9|372
1658811600000|2022-07-26 05:00:00|204544.4|204394.4|204487.9|204337.9|204553|204403|204481.7|204331.7|394
1658811900000|2022-07-26 05:05:00|204485.2|204335.2|204481.5|204331.5|204511.7|204361.7|204471.7|204321.7|365
1658812200000|2022-07-26 05:10:00|204484|204334|204496.6|204346.6|204519.7|204369.7|204441.7|204291.7|384
1658812500000|2022-07-26 05:15:00|204496.3|204346.3|204509.8|204359.8|204512.7|204362.7|204471.6|204321.6|319
1658812800000|2022-07-26 05:20:00|204509.3|204359.3|204504.8|204354.8|204534.2|204384.2|204487.1|204337.1|274
1658813100000|2022-07-26 05:25:00|204503.6|204353.6|204450.3|204300.3|204503.6|204353.6|204435.5|204285.5|346
1658813400000|2022-07-26 05:30:00|204447.6|204297.6|204415.4|204265.4|204470.8|204320.8|204415.2|204265.2|431
1658813700000|2022-07-26 05:35:00|204411.5|204261.5|204457.3|204307.3|204463.2|204313.2|204411.5|204261.5|268
1658814000000|2022-07-26 05:40:00|204455.8|204305.8|204465.7|204315.7|204472.6|204322.6|204426.9|204276.9|371
1658814300000|2022-07-26 05:45:00|204465.5|204315.5|204460.1|204310.1|204496.9|204346.9|204444.3|204294.3|317
1658814600000|2022-07-26 05:50:00|204461.2|204311.2|204481.5|204331.5|204505.2|204355.2|204452.5|204302.5|377
1658814900000|2022-07-26 05:55:00|204489.7|204339.7|204536.6|204386.6|204556.9|204406.9|204465.8|204315.8|534
1658815200000|2022-07-26 06:00:00|204535.5|204385.5|204533|204383|204543.8|204393.8|204438|204288|641
1658815500000|2022-07-26 06:05:00|204532.7|204382.7|204643.4|204493.4|204655.9|204505.9|204494.8|204344.8|568
1658815800000|2022-07-26 06:10:00|204642.7|204492.7|204678.5|204528.5|204696.9|204546.9|204629.6|204479.6|461
1658816100000|2022-07-26 06:15:00|204681.3|204531.3|204683|204533|204688.2|204538.2|204633.9|204483.9|482
1658816400000|2022-07-26 06:20:00|204682.1|204532.1|204618.5|204468.5|204682.7|204532.7|204606.9|204456.9|396
1658816700000|2022-07-26 06:25:00|204619|204469|204484.5|204334.5|204620.9|204470.9|204469.9|204319.9|543
1658817000000|2022-07-26 06:30:00|204483.5|204333.5|204552.3|204402.3|204566.5|204416.5|204462.5|204312.5|542
1658817300000|2022-07-26 06:35:00|204551.4|204401.4|204462.4|204312.4|204596.4|204446.4|204443.4|204293.4|602
1658817600000|2022-07-26 06:40:00|204462.5|204312.5|204457.8|204307.8|204497.9|204347.9|204435.9|204285.9|481
1658817900000|2022-07-26 06:45:00|204443.9|204293.9|204437.3|204287.3|204469.3|204319.3|204421.2|204271.2|467
1658818200000|2022-07-26 06:50:00|204437|204287|204425|204275|204451.4|204301.4|204402.3|204252.3|474
1658818500000|2022-07-26 06:55:00|204425.6|204275.6|204464|204314|204492|204342|204401.6|204251.6|716
1658818800000|2022-07-26 07:00:00|204459.8|204309.8|204386.4|204236.4|204491.1|204341.1|204358.8|204235.2|709
1658819100000|2022-07-26 07:05:00|204386.3|204236.3|204383.6|204233.6|204430|204280|204313.1|204182.3|788
1658819400000|2022-07-26 07:10:00|204381.3|204231.3|204291.1|204141.1|204396.2|204265.3|204281.4|204131.4|776
1658819700000|2022-07-26 07:15:00|204289.5|204139.5|204235.1|204085.1|204335.3|204185.3|204224.7|204074.7|706
1658820000000|2022-07-26 07:20:00|204237.7|204087.7|204235.5|204085.5|204282.2|204132.2|204200.8|204050.8|695
1658820300000|2022-07-26 07:25:00|204237.6|204087.6|204238.2|204088.2|204242.8|204117.2|204167.2|204051.8|595
1658820600000|2022-07-26 07:30:00|204238.6|204088.6|204205.4|204055.4|204241|204091|204133.5|204029.9|646
1658820900000|2022-07-26 07:35:00|204206.1|204056.1|204233.1|204083.1|204259|204109|204191.2|204041.2|663
1658821200000|2022-07-26 07:40:00|204233.9|204083.9|204273.1|204123.1|204280.8|204130.8|204233.9|204083.9|652
1658821500000|2022-07-26 07:45:00|204279.3|204129.3|204238.4|204088.4|204349.9|204199.9|204236.5|204086.5|614
1658821800000|2022-07-26 07:50:00|204240.3|204090.3|204278.7|204128.7|204287|204137|204169.9|204060.2|608
1658822100000|2022-07-26 07:55:00|204276.6|204126.6|204237.8|204087.8|204303.9|204183.3|204224.4|204084.9|673
1658822400000|2022-07-26 08:00:00|204238.9|204088.9|204252.2|204102.2|204258.1|204144|204154.1|204050.8|530
1658822700000|2022-07-26 08:05:00|204253.1|204103.1|204359.4|204209.4|204383.7|204233.7|204232.2|204082.2|548
1658823000000|2022-07-26 08:10:00|204361.9|204211.9|204374.5|204224.5|204394.1|204280.6|204283.7|204133.7|572
1658823300000|2022-07-26 08:15:00|204374.4|204224.4|204332.7|204182.7|204419.9|204275.5|204286.5|204171.9|618
1658823600000|2022-07-26 08:20:00|204331.7|204181.7|204351|204201|204378.1|204228.1|204241.1|204138|508
1658823900000|2022-07-26 08:25:00|204353.6|204203.6|204337.8|204187.8|204359.2|204209.2|204316.4|204166.4|527
1658824200000|2022-07-26 08:30:00|204338.8|204188.8|204312.9|204162.9|204390.7|204240.7|204274.5|204124.5|562
1658824500000|2022-07-26 08:35:00|204311.2|204161.2|204464.2|204314.2|204485.4|204384|204291.3|204161.2|586
1658824800000|2022-07-26 08:40:00|204464.4|204314.4|204433.3|204283.3|204513.6|204363.6|204406.7|204256.7|619
1658825100000|2022-07-26 08:45:00|204432.8|204282.8|204458.4|204308.4|204508.9|204371.6|204421.6|204281.9|627
1658825400000|2022-07-26 08:50:00|204455.3|204305.3|204480.9|204330.9|204483.4|204333.4|204424.2|204274.2|584
1658825700000|2022-07-26 08:55:00|204479.9|204329.9|204473.4|204323.4|204546.2|204396.2|204433.5|204283.5|589
1658826000000|2022-07-26 09:00:00|204471|204321|204606.2|204456.2|204690.6|204556.6|204420.7|204270.7|647
1658826300000|2022-07-26 09:05:00|204603.3|204453.3|204609.3|204459.3|204618|204468|204564.7|204414.7|491
1658826600000|2022-07-26 09:10:00|204610.5|204460.5|204694.1|204544.1|204722.5|204572.5|204557.6|204442.7|551
1658826900000|2022-07-26 09:15:00|204693.7|204543.7|204780.3|204630.3|204804|204654|204674|204538|566
1658827200000|2022-07-26 09:20:00|204779.1|204629.1|204863|204713|204866.4|204716.4|204732.9|204582.9|587
1658827500000|2022-07-26 09:25:00|204862.3|204712.3|204887.9|204737.9|204904.1|204754.1|204848.8|204698.8|640
1658827800000|2022-07-26 09:30:00|204883.7|204733.7|204819.3|204669.3|204883.7|204733.7|204801.1|204651.1|587
1658828100000|2022-07-26 09:35:00|204818.1|204668.1|204801.5|204651.5|204824.4|204674.4|204751.8|204601.8|484
1658828400000|2022-07-26 09:40:00|204801.7|204651.7|204736.3|204586.3|204815.8|204665.8|204707.8|204564.1|504
1658828700000|2022-07-26 09:45:00|204735.8|204585.8|204748.9|204598.9|204815.6|204665.6|204713.3|204563.3|575
1658829000000|2022-07-26 09:50:00|204749.2|204599.2|204703|204553|204771|204621|204686.7|204536.7|554
1658829300000|2022-07-26 09:55:00|204703.1|204553.1|204729.4|204579.4|204780.3|204630.3|204687.2|204537.2|508
1658829600000|2022-07-26 10:00:00|204729.3|204579.3|204656.2|204506.2|204734.6|204624.7|204644.4|204494.4|695
1658829900000|2022-07-26 10:05:00|204655.9|204505.9|204722.9|204572.9|204739|204641.5|204597.5|204447.5|840
1658830200000|2022-07-26 10:10:00|204719.7|204569.7|204823.7|204673.7|204834.1|204684.1|204676|204569.7|720
1658830500000|2022-07-26 10:15:00|204823.3|204673.3|205167.1|205017.1|205217.9|205067.9|204823.2|204673.2|874
1658830800000|2022-07-26 10:20:00|205165.6|205015.6|205209.3|205059.3|205306.8|205156.8|205123.8|204973.8|804
1658831100000|2022-07-26 10:25:00|205208.1|205058.1|205034.8|204884.8|205214.8|205064.8|204980.4|204880.1|656
1658831400000|2022-07-26 10:30:00|205034.4|204884.4|205076.2|204926.2|205086.7|204937|204987|204854.2|624
1658831700000|2022-07-26 10:35:00|205077|204927|204939.9|204789.9|205136.1|204986.1|204937.8|204787.8|711
1658832000000|2022-07-26 10:40:00|204939.8|204789.8|204906.2|204756.2|205030.4|204880.4|204906.2|204756.2|685
1658832300000|2022-07-26 10:45:00|204907.4|204757.4|204928.7|204778.7|204949.7|204799.7|204832.4|204695.3|667
1658832600000|2022-07-26 10:50:00|204927.6|204777.6|204901.8|204751.8|204984.2|204834.2|204895.3|204745.3|657
1658832900000|2022-07-26 10:55:00|204900.6|204750.6|204998.1|204848.1|205009.8|204859.8|204892.5|204747|642
1658833200000|2022-07-26 11:00:00|205001.6|204851.6|204980|204830|205039.2|204889.2|204973.6|204823.6|671
1658833500000|2022-07-26 11:05:00|204989.4|204839.4|204991.9|204841.9|205001.7|204892.4|204939.8|204789.8|670
1658833800000|2022-07-26 11:10:00|204991.8|204841.8|205121.5|204971.5|205124.9|204974.9|204982.3|204838|672
1658834100000|2022-07-26 11:15:00|205120.4|204970.4|205165.9|205015.9|205174.2|205024.2|205087.9|204937.9|652
1658834400000|2022-07-26 11:20:00|205166.4|205016.4|205127.5|204977.5|205166.5|205016.5|205069.7|204919.7|630
1658834700000|2022-07-26 11:25:00|205127|204977|205077|204927|205130.7|204980.7|205026.6|204876.6|528
1658835000000|2022-07-26 11:30:00|205078.1|204928.1|205085.8|204935.8|205091.6|204941.6|205029|204879|542
1658835300000|2022-07-26 11:35:00|205086.2|204936.2|205121.3|204971.3|205161.9|205059.7|205070.8|204920.8|570
1658835600000|2022-07-26 11:40:00|205121.9|204971.9|205329.2|205179.2|205354.2|205204.2|205062.8|204955.1|650
1658835900000|2022-07-26 11:45:00|205329|205179|205431.5|205281.5|205449.1|205299.1|205269.4|205162.1|693
1658836200000|2022-07-26 11:50:00|205435.6|205285.6|205401.9|205251.9|205461.4|205341.1|205370.1|205244.6|664
1658836500000|2022-07-26 11:55:00|205405.6|205255.6|205423.8|205273.8|205428|205284.8|205334.8|205199.1|726
1658836800000|2022-07-26 12:00:00|205428.1|205278.1|205352.9|205202.9|205448|205333.5|205297.3|205147.3|833
1658837100000|2022-07-26 12:05:00|205350.7|205200.7|205279.6|205229.6|205380.1|205278.1|205262.7|205148.7|661
1658837400000|2022-07-26 12:10:00|205313.2|205163.2|205350.2|205200.2|205359.9|205267.5|205208.8|205118.1|692
1658837700000|2022-07-26 12:15:00|205352.4|205202.4|205441|205291|205463.8|205343|205352.4|205202.4|770
1658838000000|2022-07-26 12:20:00|205441.1|205291.1|205384.6|205234.6|205441.1|205327.9|205284.7|205181.7|870
1658838300000|2022-07-26 12:25:00|205383.6|205233.6|205331.2|205181.2|205398.4|205297.1|205237.2|205129.6|748
1658838600000|2022-07-26 12:30:00|205330.9|205180.9|205017|204967|205355|205254.2|204983|204885.2|845
1658838900000|2022-07-26 12:35:00|205016.2|204966.2|204859.1|204809.1|205076.4|204980.1|204802.9|204696.9|866
1658839200000|2022-07-26 12:40:00|204859.8|204809.8|204948.4|204898.4|204997|204898.5|204766.7|204684.1|869
1658839500000|2022-07-26 12:45:00|204948.3|204898.3|204942.9|204892.9|205071|204978.7|204907|204816.7|899
1658839800000|2022-07-26 12:50:00|204948.4|204898.4|204911.2|204761.2|205055|204954.2|204841.2|204744.4|823
1658840100000|2022-07-26 12:55:00|204912.3|204762.3|204906.2|204756.2|205001.9|204900.7|204851.5|204748.8|717
1658840400000|2022-07-26 13:00:00|204908|204758|204687.7|204637.7|204994.2|204886.8|204633.4|204531.7|1011
1658840700000|2022-07-26 13:05:00|204739.5|204589.5|204839.5|204689.5|204862.1|204761.7|204595.2|204493.2|911
1658841000000|2022-07-26 13:10:00|204788.6|204738.6|204701.3|204651.3|204848|204743|204670.4|204569.1|830
1658841300000|2022-07-26 13:15:00|204701.4|204651.4|204594.1|204444.1|204855.8|204756.2|204546|204440.5|826
1658841600000|2022-07-26 13:20:00|204599.9|204449.9|204586.4|204536.4|204620.2|204540.7|204456.4|204362.5|832
1658841900000|2022-07-26 13:25:00|204578.1|204528.1|204559.4|204409.4|204653|204546.3|204481|204381.7|820
1658842200000|2022-07-26 13:30:00|204509.2|204459.2|204550.7|204500.7|204569.2|204500.7|204328.8|204233.4|1047
1658842500000|2022-07-26 13:35:00|204547.1|204497.1|204340.2|204290.2|204586.7|204499.1|204267.9|204169.9|1019
1658842800000|2022-07-26 13:40:00|204324.2|204274.2|204352.9|204302.9|204431.8|204340.3|204260.3|204185.7|943
1658843100000|2022-07-26 13:45:00|204352.5|204302.5|204686.2|204536.2|204712|204611.9|204350.8|204266.5|947
1658843400000|2022-07-26 13:50:00|204686.9|204536.9|204567.9|204417.9|204686.9|204565.6|204379.9|204279.6|981
1658843700000|2022-07-26 13:55:00|204564.9|204414.9|204470.4|204320.4|204564.9|204455.9|204388|204285.8|872
1658844000000|2022-07-26 14:00:00|204471.1|204321.1|204360.2|204210.2|204622.8|204472.8|204232.2|204168.8|1026
1658844300000|2022-07-26 14:05:00|204360|204210|204378|204228|204412.7|204304.4|204228.2|204120.5|1024
1658844600000|2022-07-26 14:10:00|204379.4|204229.4|204559.8|204509.8|204640.3|204543.8|204294.7|204182|966
1658844900000|2022-07-26 14:15:00|204565.2|204515.2|204525.4|204375.4|204627.7|204517.5|204359.2|204259.7|1005
1658845200000|2022-07-26 14:20:00|204524.8|204374.8|204605.3|204455.3|204625|204518|204475.6|204347|981
1658845500000|2022-07-26 14:25:00|204605.1|204455.1|204421|204271|204659.7|204575.6|204408|204259.8|925
1658845800000|2022-07-26 14:30:00|204419.7|204269.7|204491.1|204341.1|204576.1|204464.3|204393.4|204261.8|985
1658846100000|2022-07-26 14:35:00|204490.9|204340.9|204401.7|204351.7|204531.6|204417.1|204389.4|204288.5|894
1658846400000|2022-07-26 14:40:00|204401.2|204351.2|204446.4|204296.4|204568.7|204463.6|204401.2|204285.6|867
1658846700000|2022-07-26 14:45:00|204443|204293|204401.8|204251.8|204493.3|204372.2|204310.4|204208.5|927
1658847000000|2022-07-26 14:50:00|204401.1|204251.1|204444.7|204294.7|204484.1|204384.5|204344.9|204238.2|876
1658847300000|2022-07-26 14:55:00|204444.2|204294.2|204299.9|204149.9|204522.5|204423.9|204244.1|204145.8|861
1658847600000|2022-07-26 15:00:00|204299.6|204149.6|204351.7|204201.7|204361.9|204254.7|204206.7|204117.3|833
1658847900000|2022-07-26 15:05:00|204351.9|204201.9|204444|204294|204470.6|204369.4|204306.6|204201.9|838
1658848200000|2022-07-26 15:10:00|204444.6|204294.6|204343.1|204193.1|204457.1|204350.3|204271.6|204177.4|754
1658848500000|2022-07-26 15:15:00|204292.1|204242.1|204403|204253|204419.7|204314.5|204265.5|204167.7|718
1658848800000|2022-07-26 15:20:00|204401.4|204251.4|204488.6|204338.6|204499.1|204388.2|204368|204251.4|766
1658849100000|2022-07-26 15:25:00|204483.5|204333.5|204562.1|204412.1|204616.4|204519.1|204393.7|204275.4|772
1658849400000|2022-07-26 15:30:00|204567.7|204417.7|204555.7|204405.7|204648.3|204540.8|204514|204404.7|857
1658849700000|2022-07-26 15:35:00|204560.4|204410.4|204602|204452|204627.9|204502.9|204486.7|204382.6|694
1658850000000|2022-07-26 15:40:00|204598.4|204448.4|204474.7|204424.7|204602|204483|204469.9|204369.6|742
1658850300000|2022-07-26 15:45:00|204476.2|204426.2|204606.9|204456.9|204652.1|204525|204476.2|204383.6|813
1658850600000|2022-07-26 15:50:00|204608.6|204458.6|204651|204501|204722.3|204619.8|204546.9|204439.8|736
1658850900000|2022-07-26 15:55:00|204650.3|204500.3|204842|204692|204852.6|204749.3|204625.6|204500.3|866
1658851200000|2022-07-26 16:00:00|204838.9|204688.9|204680.6|204530.6|204860.2|204756|204630.7|204521.2|647
1658851500000|2022-07-26 16:05:00|204681.5|204531.5|204618.1|204468.1|204685.5|204576.1|204565.7|204457.2|706
1658851800000|2022-07-26 16:10:00|204616.3|204466.3|204715.6|204665.6|204770.1|204669.9|204598.9|204448.9|565
1658852100000|2022-07-26 16:15:00|204715.5|204665.5|204607|204457|204764.2|204666|204555.5|204455.8|694
1658852400000|2022-07-26 16:20:00|204607.1|204457.1|204640.1|204490.1|204747.6|204642.9|204567.1|204457.1|757
1658852700000|2022-07-26 16:25:00|204641.6|204491.6|204646.8|204496.8|204660.7|204547.1|204558.9|204455.9|678
1658853000000|2022-07-26 16:30:00|204647.4|204497.4|204477.3|204327.3|204651.7|204518.8|204419.3|204320.2|697
1658853300000|2022-07-26 16:35:00|204476.9|204326.9|204550.2|204400.2|204573.3|204473|204409.5|204305.6|686
1658853600000|2022-07-26 16:40:00|204550.7|204400.7|204543.2|204393.2|204596.8|204490.8|204481.1|204376.1|663
1658853900000|2022-07-26 16:45:00|204541.7|204391.7|204427.9|204277.9|204546|204418.5|204366|204264.4|683
1658854200000|2022-07-26 16:50:00|204428.5|204278.5|204341.5|204191.5|204471.4|204356.2|204283|204179.9|612
1658854500000|2022-07-26 16:55:00|204341.9|204191.9|204374.6|204324.6|204437.8|204335.7|204283.2|204184|717
1658854800000|2022-07-26 17:00:00|204376.8|204326.8|204436.1|204386.1|204483.4|204387.3|204351.6|204249.5|726
1658855100000|2022-07-26 17:05:00|204429.5|204379.5|204472|204322|204558.2|204457.2|204428.9|204317.1|657
1658855400000|2022-07-26 17:10:00|204469.5|204319.5|204328.6|204278.6|204480.1|204377.2|204286.8|204187|596
1658855700000|2022-07-26 17:15:00|204331.1|204281.1|204292.3|204242.3|204387.9|204281.1|204290.1|204185.3|529
1658856000000|2022-07-26 17:20:00|204292.4|204242.4|204344.1|204294.1|204395.4|204296.1|204251.4|204151.8|645
1658856300000|2022-07-26 17:25:00|204363.8|204313.8|204389.6|204239.6|204483.5|204380|204337.8|204233.3|597
1658856600000|2022-07-26 17:30:00|204391.9|204241.9|204437.6|204287.6|204451.6|204326.8|204308.9|204208.7|690
1658856900000|2022-07-26 17:35:00|204440.3|204290.3|204525.2|204375.2|204533.3|204385.9|204388.1|204264.8|657
1658857200000|2022-07-26 17:40:00|204524.9|204374.9|204508.8|204358.8|204532.8|204416.6|204456.2|204353.7|647
1658857500000|2022-07-26 17:45:00|204506.4|204356.4|204581.7|204531.7|204643.6|204543.1|204458.8|204354|591
1658857800000|2022-07-26 17:50:00|204581.5|204531.5|204537.8|204387.8|204661.7|204559|204451.6|204350.2|595
1658858100000|2022-07-26 17:55:00|204537.9|204387.9|204573.9|204423.9|204591.4|204488.7|204404.8|204308.7|625
1658858400000|2022-07-26 18:00:00|204574.7|204424.7|204470.5|204320.5|204574.7|204461.5|204419.6|204301.6|900
1658858700000|2022-07-26 18:05:00|204472.7|204322.7|204552.5|204402.5|204554.3|204416.1|204384.5|204279.7|815
1658859000000|2022-07-26 18:10:00|204551.4|204401.4|204515.1|204365.1|204597.7|204483.8|204449.1|204340.1|746
1658859300000|2022-07-26 18:15:00|204515.7|204365.7|204583.3|204533.3|204658.1|204557.9|204457.8|204353.8|669
1658859600000|2022-07-26 18:20:00|204586.9|204536.9|204626|204476|204692.9|204590.1|204506.5|204405.3|633
1658859900000|2022-07-26 18:25:00|204623.5|204473.5|204743.8|204593.8|204743.8|204593.8|204561.1|204459.6|640
1658860200000|2022-07-26 18:30:00|204742.8|204592.8|204696.4|204546.4|204757.7|204646.2|204631.1|204524|689
1658860500000|2022-07-26 18:35:00|204697.1|204547.1|204857.2|204707.2|204891.3|204804.1|204648.2|204536.6|645
1658860800000|2022-07-26 18:40:00|204826.6|204676.6|204810.9|204660.9|204876.7|204726.7|204761.3|204652.2|523
1658861100000|2022-07-26 18:45:00|204811.1|204661.1|204858.1|204708.1|204914.9|204814.4|204770.3|204628.9|650
1658861400000|2022-07-26 18:50:00|204857.8|204707.8|204765.7|204715.7|204874.4|204769.7|204751|204651.6|696
1658861700000|2022-07-26 18:55:00|204814.5|204664.5|204764.4|204614.4|204856.3|204751.1|204692.7|204584.6|848
1658862000000|2022-07-26 19:00:00|204764.6|204614.6|204742.3|204592.3|204768.5|204664.8|204674.7|204574.7|766
1658862300000|2022-07-26 19:05:00|204741.9|204591.9|204776|204726|204852.6|204752.2|204714.3|204588.6|595
1658862600000|2022-07-26 19:10:00|204777|204727|204781.9|204631.9|204875.3|204775.1|204708.8|204606.1|648
1658862900000|2022-07-26 19:15:00|204781.1|204631.1|204781|204631|204793.7|204695.3|204708.1|204614|482
1658863200000|2022-07-26 19:20:00|204783.4|204633.4|204716.8|204666.8|204791.9|204694.7|204699.5|204600.2|421
1658863500000|2022-07-26 19:25:00|204717.5|204667.5|204677.4|204527.4|204774|204672.4|204621.4|204521.3|537
1658863800000|2022-07-26 19:30:00|204676.9|204526.9|204648.6|204498.6|204702.1|204606.3|204611.1|204493.6|578
1658864100000|2022-07-26 19:35:00|204648.9|204498.9|204609.2|204459.2|204663.9|204550|204561.6|204454|501
1658864400000|2022-07-26 19:40:00|204608.8|204458.8|204716.9|204566.9|204753.8|204603.8|204607.6|204457.6|517
1658864700000|2022-07-26 19:45:00|204714.2|204564.2|204692.9|204542.9|204725.3|204613.4|204649.8|204524.7|503
1658865000000|2022-07-26 19:50:00|204693.7|204543.7|204666.8|204516.8|204701.6|204573.6|204618.1|204482.9|626
1658865300000|2022-07-26 19:55:00|204665.2|204515.2|204767.7|204617.7|204767.7|204653.2|204612.8|204513.4|689
1658865600000|2022-07-26 20:00:00|204769.2|204619.2|204713.6|204563.6|204773.7|204656.9|204686|204536|872
1658865900000|2022-07-26 20:05:00|204713.4|204563.4|204695.7|204545.7|204740.5|204590.5|204674.5|204524.5|752
1658866200000|2022-07-26 20:10:00|204696|204546|204704|204554|204778.1|204628.1|204677|204527|622
1658866500000|2022-07-26 20:15:00|204701.9|204551.9|204658.2|204508.2|204716.4|204604.5|204647.1|204497.1|618
1658866800000|2022-07-26 20:20:00|204658|204508|204695.3|204545.3|204721.1|204571.1|204657.3|204507.3|444
1658867100000|2022-07-26 20:25:00|204695.7|204545.7|204740.4|204590.4|204784.8|204634.8|204695.7|204545.7|394
1658867400000|2022-07-26 20:30:00|204744.9|204594.9|204755.6|204605.6|204772.6|204622.6|204733|204583|419
1658867700000|2022-07-26 20:35:00|204757.7|204607.7|204761.2|204611.2|204765.5|204656.6|204706.6|204594.7|264
1658868000000|2022-07-26 20:40:00|204756.5|204606.5|204767.3|204617.3|204786.7|204636.7|204727.4|204577.4|335
1658868300000|2022-07-26 20:45:00|204768.6|204618.6|204765.8|204615.8|204780|204630|204727.9|204577.9|316
1658868600000|2022-07-26 20:50:00|204765|204615|204767.1|204617.1|204776.5|204626.5|204721.1|204571.1|372
1658868900000|2022-07-26 20:55:00|204766.8|204616.8|204742.3|204476|204949.3|204639.3|204665.2|204404.6|450
1658869200000|2022-07-26 21:00:00|204741.4|204431.4|204731.9|204421.9|204754.5|204457.7|204718.6|204408.6|47
1658869500000|2022-07-26 21:05:00|204731.7|204421.7|204708|204398|204740.1|204430.1|204694.1|204384.1|50
1658869800000|2022-07-26 21:10:00|204667.9|204357.9|204702.7|204392.7|204761.5|204451.5|204624.2|204314.2|258
1658870100000|2022-07-26 21:15:00|204711.8|204401.8|204692.5|204382.5|204743.4|204433.4|204621.5|204311.5|233
1658870400000|2022-07-26 21:20:00|204623.7|204313.7|204707.3|204397.3|204748.9|204438.9|204623.7|204313.7|243
1658870700000|2022-07-26 21:25:00|204647.8|204337.8|204681.1|204371.1|204770.4|204460.4|204619|204309|101
1658871000000|2022-07-26 21:30:00|204690.2|204380.2|204810|204500|204994.6|204684.6|204648.3|204338.3|286
1658871300000|2022-07-26 21:35:00|204822.3|204512.3|204855.9|204545.9|204876.2|204601.4|204719.8|204469.3|275
1658871600000|2022-07-26 21:40:00|204846.7|204536.7|204807.5|204497.5|204864.3|204608.6|204723.7|204478|172
1658871900000|2022-07-26 21:45:00|204827.8|204523.1|204755.5|204605.5|204849.5|204621.4|204734.1|204490.5|253
1658872200000|2022-07-26 21:50:00|204763|204613|204856.8|204546.8|204859.2|204631.4|204719.4|204485.7|178
1658872500000|2022-07-26 21:55:00|204854.9|204544.9|204776.6|204466.6|204882.2|204649.8|204660.1|204406.9|200
1658872800000|2022-07-26 22:00:00|204815|204528.3|204687.1|204537.1|204875.8|204613.2|204687.1|204456.1|447
1658873100000|2022-07-26 22:05:00|204664.4|204514.4|204676.7|204526.7|204752.3|204544.3|204664.4|204446.2|417
1658873400000|2022-07-26 22:10:00|204676.9|204526.9|204695.2|204545.2|204738.9|204559.1|204661|204455|335
1658873700000|2022-07-26 22:15:00|204693.7|204543.7|204683.2|204533.2|204758.4|204549.4|204663|204442.6|307
1658874000000|2022-07-26 22:20:00|204682|204532|204683.4|204533.4|204760.1|204548.1|204664.8|204463.7|190
1658874300000|2022-07-26 22:25:00|204679.6|204529.6|204674|204524|204780.3|204554.8|204666.8|204451.2|202
1658874600000|2022-07-26 22:30:00|204675.5|204525.5|204695.8|204545.8|204797.1|204563.5|204656.9|204440|312
1658874900000|2022-07-26 22:35:00|204696.2|204546.2|204731.8|204581.8|204781.5|204583.2|204680.6|204466.5|253
1658875200000|2022-07-26 22:40:00|204714.2|204564.2|204770.6|204498.8|204808.9|204585.4|204696.1|204480|326
1658875500000|2022-07-26 22:45:00|204708.6|204558.6|204710.3|204560.3|204799|204584.1|204691.7|204475.4|267
1658875800000|2022-07-26 22:50:00|204710.1|204560.1|204716.3|204566.3|204814.4|204589.2|204705.5|204483|258
1658876100000|2022-07-26 22:55:00|204715.7|204565.7|204690.8|204540.8|204814.4|204580.5|204681.8|204475|250
1658876400000|2022-07-26 23:00:00|204696.4|204546.4|204690.4|204540.4|204740.2|204564.2|204678.1|204486.5|210
1658876700000|2022-07-26 23:05:00|204689.4|204539.4|204688.7|204538.7|204740.7|204560|204670|204474.3|302
1658877000000|2022-07-26 23:10:00|204686.2|204536.2|204685.8|204535.8|204758.7|204565.2|204650|204466.5|332
1658877300000|2022-07-26 23:15:00|204684|204534|204666.6|204516.6|204693.7|204543.7|204654.1|204504.1|379
1658877600000|2022-07-26 23:20:00|204668.2|204518.2|204658|204508|204696.3|204546.3|204644.4|204494.4|309
1658877900000|2022-07-26 23:25:00|204656.2|204506.2|204643|204493|204680.5|204530.5|204636.6|204486.6|363
1658878200000|2022-07-26 23:30:00|204643.5|204493.5|204668|204518|204710.5|204544.2|204602.5|204445.5|344
1658878500000|2022-07-26 23:35:00|204667|204517|204676.4|204526.4|204707|204557|204654.6|204504.6|325
1658878800000|2022-07-26 23:40:00|204667.6|204517.6|204660.5|204510.5|204692.9|204542.9|204647.4|204497.4|295
1658879100000|2022-07-26 23:45:00|204661.1|204511.1|204704.7|204554.7|204721.5|204566.8|204651.6|204442.5|240
1658879400000|2022-07-26 23:50:00|204701.7|204551.7|204659.6|204509.6|204701.7|204551.7|204646.8|204496.8|401
1658879700000|2022-07-26 23:55:00|204658.8|204508.8|204765.6|204615.6|204787.1|204637.1|204646.3|204496.3|424
1658880000000|2022-07-27 00:00:00|204766.2|204616.2|204750.3|204600.3|204784.7|204634.7|204696.7|204546.7|586
1658880300000|2022-07-27 00:05:00|204750.6|204600.6|204637.6|204487.6|204759.7|204609.7|204629.5|204479.5|558
1658880600000|2022-07-27 00:10:00|204638|204488|204629.3|204479.3|204681.5|204531.5|204629.3|204479.3|485
1658880900000|2022-07-27 00:15:00|204638.8|204488.8|204582.4|204432.4|204638.8|204488.8|204536.3|204386.3|499
1658881200000|2022-07-27 00:20:00|204607.3|204457.3|204612.3|204462.3|204623.4|204473.4|204592.3|204442.3|339
1658881500000|2022-07-27 00:25:00|204608.4|204458.4|204604.9|204454.9|204621.6|204471.6|204584.8|204434.8|184
1658881800000|2022-07-27 00:30:00|204622.2|204472.2|204638.2|204488.2|204670.5|204520.5|204597.5|204447.5|483
1658882100000|2022-07-27 00:35:00|204640.4|204490.4|204611.5|204461.5|204655.5|204505.5|204600.2|204450.2|429
1658882400000|2022-07-27 00:40:00|204593|204443|204531.7|204381.7|204614.4|204464.4|204529.8|204379.8|478
1658882700000|2022-07-27 00:45:00|204531.9|204381.9|204574.8|204424.8|204604.3|204454.3|204514.4|204364.4|430
1658883000000|2022-07-27 00:50:00|204573.5|204423.5|204624.1|204474.1|204624.1|204474.1|204519.3|204369.3|474
1658883300000|2022-07-27 00:55:00|204622.5|204472.5|204662.9|204512.9|204686.3|204536.3|204547.5|204397.5|558
1658883600000|2022-07-27 01:00:00|204669.4|204519.4|204611.1|204461.1|204681.4|204531.4|204592.6|204442.6|508
1658883900000|2022-07-27 01:05:00|204599.1|204449.1|204601.2|204451.2|204634|204484|204586|204436|435
1658884200000|2022-07-27 01:10:00|204602.6|204452.6|204595.5|204445.5|204634|204484|204583.7|204433.7|452
1658884500000|2022-07-27 01:15:00|204614.8|204464.8|204633.2|204483.2|204680.6|204530.6|204586.5|204436.5|550
1658884800000|2022-07-27 01:20:00|204634.4|204484.4|204625.1|204475.1|204657.9|204507.9|204587.4|204437.4|473
1658885100000|2022-07-27 01:25:00|204625.5|204475.5|204636.2|204486.2|204664.8|204514.8|204598.4|204448.4|419
1658885400000|2022-07-27 01:30:00|204636.3|204486.3|204564.9|204414.9|204743.4|204593.4|204532.6|204382.6|867
1658885700000|2022-07-27 01:35:00|204589.4|204439.4|204620.5|204470.5|204656.2|204506.2|204579.7|204429.7|688
1658886000000|2022-07-27 01:40:00|204629|204479|204687.7|204537.7|204699.5|204549.5|204586.2|204436.2|706
1658886300000|2022-07-27 01:45:00|204686.2|204536.2|204603|204453|204698.3|204548.3|204603|204453|580
1658886600000|2022-07-27 01:50:00|204601.9|204451.9|204632.7|204482.7|204665.2|204515.2|204590.8|204440.8|537
1658886900000|2022-07-27 01:55:00|204630.1|204480.1|204615.8|204465.8|204648.7|204498.7|204591.2|204441.2|494
1658887200000|2022-07-27 02:00:00|204613.9|204463.9|204570.6|204420.6|204620.8|204470.8|204551.7|204401.7|475
1658887500000|2022-07-27 02:05:00|204570.8|204420.8|204608.8|204458.8|204620.5|204470.5|204566.9|204416.9|480
1658887800000|2022-07-27 02:10:00|204608.9|204458.9|204653.8|204503.8|204663.4|204513.4|204606.1|204456.1|441
1658888100000|2022-07-27 02:15:00|204655|204505|204702.1|204552.1|204732.9|204582.9|204647.8|204497.8|460
1658888400000|2022-07-27 02:20:00|204701|204551|204696.5|204546.5|204742.4|204592.4|204675.3|204525.3|454
1658888700000|2022-07-27 02:25:00|204696.8|204546.8|204690.6|204540.6|204700.9|204550.9|204674.9|204524.9|401
1658889000000|2022-07-27 02:30:00|204687.9|204537.9|204657.6|204507.6|204707.6|204557.6|204635.4|204485.4|417
1658889300000|2022-07-27 02:35:00|204662.9|204512.9|204645.6|204495.6|204664.8|204514.8|204591.3|204441.3|435
1658889600000|2022-07-27 02:40:00|204645.5|204495.5|204659.5|204509.5|204674.9|204524.9|204640.3|204490.3|330
1658889900000|2022-07-27 02:45:00|204656.1|204506.1|204668.9|204518.9|204668.9|204518.9|204637.5|204487.5|347
1658890200000|2022-07-27 02:50:00|204665.8|204515.8|204653.4|204503.4|204668|204518|204642.9|204492.9|304
1658890500000|2022-07-27 02:55:00|204649.8|204499.8|204651.8|204501.8|204663.5|204513.5|204637.3|204487.3|393
1658890800000|2022-07-27 03:00:00|204651.6|204501.6|204573.6|204423.6|204662.2|204512.2|204570.6|204420.6|386
1658891100000|2022-07-27 03:05:00|204566.5|204416.5|204536.3|204386.3|204580.6|204430.6|204522.3|204372.3|430
1658891400000|2022-07-27 03:10:00|204533.8|204383.8|204614.7|204464.7|204622.3|204472.3|204520.9|204370.9|295
1658891700000|2022-07-27 03:15:00|204605.8|204455.8|204565.9|204415.9|204622.7|204472.7|204542.5|204392.5|340
1658892000000|2022-07-27 03:20:00|204570.8|204420.8|204541.7|204391.7|204581.1|204431.1|204541.5|204391.5|344
1658892300000|2022-07-27 03:25:00|204543.3|204393.3|204570.3|204420.3|204582.7|204432.7|204538.7|204388.7|346
1658892600000|2022-07-27 03:30:00|204566|204416|204569|204419|204588.4|204438.4|204548.4|204398.4|342
1658892900000|2022-07-27 03:35:00|204569.9|204419.9|204570|204420|204584.5|204434.5|204540.6|204390.6|285
1658893200000|2022-07-27 03:40:00|204571.9|204421.9|204567.4|204417.4|204585.9|204435.9|204558.9|204408.9|314
1658893500000|2022-07-27 03:45:00|204566.9|204416.9|204592.6|204442.6|204603.7|204453.7|204551.1|204401.1|300
1658893800000|2022-07-27 03:50:00|204592.9|204442.9|204582.4|204432.4|204608.3|204458.3|204560.1|204410.1|269
1658894100000|2022-07-27 03:55:00|204582.7|204432.7|204601.7|204451.7|204601.7|204451.7|204559.3|204409.3|350
1658894400000|2022-07-27 04:00:00|204603.6|204453.6|204568.1|204418.1|204611.4|204461.4|204542.5|204392.5|328
1658894700000|2022-07-27 04:05:00|204567.6|204417.6|204549.8|204399.8|204581|204431|204525.9|204375.9|336
1658895000000|2022-07-27 04:10:00|204540.4|204390.4|204534.4|204384.4|204564.9|204414.9|204529.7|204379.7|178
1658895300000|2022-07-27 04:15:00|204533.7|204383.7|204489.1|204339.1|204541.1|204391.1|204472|204322|309
1658895600000|2022-07-27 04:20:00|204486.2|204336.2|204485.4|204335.4|204499.3|204349.3|204470.3|204320.3|324
1658895900000|2022-07-27 04:25:00|204483.6|204333.6|204486.9|204336.9|204495.6|204345.6|204463.3|204313.3|312
1658896200000|2022-07-27 04:30:00|204488.4|204338.4|204480.4|204330.4|204502.8|204352.8|204471.7|204321.7|276
1658896500000|2022-07-27 04:35:00|204486.1|204336.1|204484.2|204334.2|204492.2|204342.2|204456.8|204306.8|303
1658896800000|2022-07-27 04:40:00|204478.8|204328.8|204483.4|204333.4|204495|204345|204465|204315|310
1658897100000|2022-07-27 04:45:00|204475.8|204325.8|204438.9|204288.9|204494.2|204344.2|204431.8|204281.8|279
1658897400000|2022-07-27 04:50:00|204436|204286|204448.9|204298.9|204475.4|204325.4|204422.2|204272.2|311
1658897700000|2022-07-27 04:55:00|204450.3|204300.3|204426.9|204276.9|204464.3|204314.3|204413.5|204263.5|252
1658898000000|2022-07-27 05:00:00|204426.1|204276.1|204444.6|204294.6|204466.6|204316.6|204398.5|204248.5|270
1658898300000|2022-07-27 05:05:00|204444.8|204294.8|204483|204333|204489.4|204339.4|204432.2|204282.2|319
1658898600000|2022-07-27 05:10:00|204482|204332|204446.6|204296.6|204484.8|204334.8|204440.6|204290.6|358
1658898900000|2022-07-27 05:15:00|204446.3|204296.3|204455.9|204305.9|204457.4|204307.4|204420.8|204270.8|273
1658899200000|2022-07-27 05:20:00|204464.8|204314.8|204450.2|204300.2|204464.8|204314.8|204424.8|204274.8|339
1658899500000|2022-07-27 05:25:00|204450.3|204300.3|204393.1|204243.1|204486.1|204336.1|204392.2|204242.2|342
1658899800000|2022-07-27 05:30:00|204393.6|204243.6|204402.6|204252.6|204410.1|204260.1|204359.7|204209.7|386
1658900100000|2022-07-27 05:35:00|204404.2|204254.2|204395.2|204245.2|204414.4|204264.4|204381.8|204231.8|389
1658900400000|2022-07-27 05:40:00|204395.9|204245.9|204344|204194|204414.5|204264.5|204344|204194|321
1658900700000|2022-07-27 05:45:00|204345|204195|204363|204213|204383.6|204233.6|204307.1|204157.1|345
1658901000000|2022-07-27 05:50:00|204366.4|204216.4|204402.7|204252.7|204407|204257|204344.2|204194.2|367
1658901300000|2022-07-27 05:55:00|204402.1|204252.1|204358.4|204208.4|204412.5|204262.5|204337.7|204187.7|394
1658901600000|2022-07-27 06:00:00|204359.9|204209.9|204324.1|204174.1|204378.1|204228.1|204281.4|204131.4|611
1658901900000|2022-07-27 06:05:00|204323.6|204173.6|204396.4|204246.4|204403.3|204253.3|204319.9|204169.9|588
1658902200000|2022-07-27 06:10:00|204396.5|204246.5|204390.2|204240.2|204453.3|204303.3|204361.3|204211.3|551
1658902500000|2022-07-27 06:15:00|204395|204245|204422.5|204272.5|204452.2|204302.2|204379.6|204229.6|575
1658902800000|2022-07-27 06:20:00|204422.8|204272.8|204374.6|204224.6|204426.4|204276.4|204354.8|204204.8|578
1658903100000|2022-07-27 06:25:00|204375.6|204225.6|204415.3|204265.3|204421.6|204271.6|204365.9|204215.9|552
1658903400000|2022-07-27 06:30:00|204421.5|204271.5|204442.9|204292.9|204462.5|204363.2|204397.9|204247.9|709
1658903700000|2022-07-27 06:35:00|204443|204293|204478.7|204328.7|204496.3|204357|204364.6|204253|679
1658904000000|2022-07-27 06:40:00|204479.5|204329.5|204409.3|204259.3|204481.6|204331.6|204390.1|204240.1|542
1658904300000|2022-07-27 06:45:00|204411.2|204261.2|204415.4|204265.4|204453.4|204303.4|204378.9|204228.9|577
1658904600000|2022-07-27 06:50:00|204418.1|204268.1|204410.2|204260.2|204434.1|204284.1|204400.3|204250.3|584
1658904900000|2022-07-27 06:55:00|204410.8|204260.8|204436.1|204286.1|204444.1|204294.1|204393.5|204243.5|551
1658905200000|2022-07-27 07:00:00|204435.2|204285.2|204331.2|204181.2|204464.8|204314.8|204319.4|204169.4|753
1658905500000|2022-07-27 07:05:00|204331.5|204181.5|204324.3|204174.3|204359.8|204209.8|204278.8|204128.8|688
1658905800000|2022-07-27 07:10:00|204319|204169|204363.1|204213.1|204401.8|204251.8|204293.4|204167.8|638
1658906100000|2022-07-27 07:15:00|204363.6|204213.6|204251.3|204101.3|204373.3|204223.3|204250.3|204100.3|572
1658906400000|2022-07-27 07:20:00|204254|204104|204140.2|204090.2|204335.8|204219.1|204140|204045.6|691
1658906700000|2022-07-27 07:25:00|204141|204091|204284.9|204134.9|204318.7|204168.7|204141|204037.4|797
1658907000000|2022-07-27 07:30:00|204285.7|204135.7|204324.9|204174.9|204381|204231|204268.5|204118.5|616
1658907300000|2022-07-27 07:35:00|204334.6|204184.6|204265.7|204115.7|204339.6|204189.6|204236.1|204086.1|569
1658907600000|2022-07-27 07:40:00|204268|204118|204326.1|204176.1|204328.3|204178.3|204261.8|204111.8|587
1658907900000|2022-07-27 07:45:00|204326.6|204176.6|204240|204090|204332.3|204182.3|204222.9|204087.4|608
1658908200000|2022-07-27 07:50:00|204239.8|204089.8|204287.8|204137.8|204300.1|204150.1|204230.1|204080.1|539
1658908500000|2022-07-27 07:55:00|204288.9|204138.9|204194.7|204044.7|204289.3|204142.3|204181.1|204041.3|672
1658908800000|2022-07-27 08:00:00|204196.7|204046.7|204156|204006|204246.3|204096.3|204144.3|203994.3|652
1658909100000|2022-07-27 08:05:00|204154.8|204004.8|204160.5|204010.5|204166.7|204034.5|204036.9|203936.3|712
1658909400000|2022-07-27 08:10:00|204160.8|204010.8|204122.4|203972.4|204197.4|204083.2|204098|203948|663
1658909700000|2022-07-27 08:15:00|204122.6|203972.6|204111.7|203961.7|204170.9|204020.9|204111.3|203961.3|564
1658910000000|2022-07-27 08:20:00|204113.9|203963.9|204113.9|203963.9|204161.7|204011.7|204090.6|203940.6|474
1658910300000|2022-07-27 08:25:00|204109.4|203959.4|204124|203974|204130.4|204019.8|204046|203911|524
1658910600000|2022-07-27 08:30:00|204123.1|203973.1|204136.7|203986.7|204167.7|204017.7|204099.8|203949.8|602
1658910900000|2022-07-27 08:35:00|204135.3|203985.3|204152.5|204002.5|204168.8|204018.8|204104.5|203954.5|600
1658911200000|2022-07-27 08:40:00|204154.2|204004.2|204210.7|204060.7|204234.5|204084.5|204143.7|203993.7|524
1658911500000|2022-07-27 08:45:00|204210.3|204060.3|204200.9|204050.9|204230.4|204080.4|204153.1|204003.1|549
1658911800000|2022-07-27 08:50:00|204201.4|204051.4|204181.9|204031.9|204208.6|204059.6|204109.6|203998.8|548
1658912100000|2022-07-27 08:55:00|204182|204032|204119.1|203969.1|204187.6|204063.3|204098.6|203948.6|569
1658912400000|2022-07-27 09:00:00|204119.4|203969.4|204040.4|203990.4|204121.5|203990.4|204015.7|203912.9|494
1658912700000|2022-07-27 09:05:00|204041.6|203991.6|204102.1|203952.1|204130.7|204030.1|204013.9|203917.8|656
1658913000000|2022-07-27 09:10:00|204106.3|203956.3|204097|203947|204146|204046.2|204037.9|203924.6|586
1658913300000|2022-07-27 09:15:00|204095.9|203945.9|204028.7|203978.7|204099.5|204003.5|203997.4|203913.1|576
1658913600000|2022-07-27 09:20:00|204078.5|203928.5|204113.3|203963.3|204159.8|204050.6|204019.3|203916.4|553
1658913900000|2022-07-27 09:25:00|204113.5|203963.5|204088.8|203938.8|204130.1|204011.3|204025|203926.6|546
1658914200000|2022-07-27 09:30:00|204089.8|203939.8|204102.1|203952.1|204136|204021.4|204056.4|203925.6|536
1658914500000|2022-07-27 09:35:00|204101.8|203951.8|204066.8|203916.8|204122.9|204006.8|204019.6|203910.5|661
1658914800000|2022-07-27 09:40:00|204065.8|203915.8|204103.5|203953.5|204109.2|203959.2|204060.4|203910.4|452
1658915100000|2022-07-27 09:45:00|204104.1|203954.1|204065.3|203915.3|204105.6|203996|204002.6|203854.6|589
1658915400000|2022-07-27 09:50:00|204065.2|203915.2|204079.6|203929.6|204123.8|203973.8|204053.7|203903.7|525
1658915700000|2022-07-27 09:55:00|204076.6|203926.6|204112|203962|204131.6|204032.8|204073.1|203923.1|539
1658916000000|2022-07-27 10:00:00|204111.8|203961.8|204118.9|203968.9|204170.4|204020.4|204071.8|203921.8|551
1658916300000|2022-07-27 10:05:00|204118.7|203968.7|204075|203925|204121.1|203971.1|204061.5|203911.5|461
1658916600000|2022-07-27 10:10:00|204075.8|203925.8|204109.4|203959.4|204131.6|204028.3|204037|203919.9|546
1658916900000|2022-07-27 10:15:00|204108.3|203958.3|204090.5|203940.5|204127.3|204016.4|204015.2|203913.3|563
1658917200000|2022-07-27 10:20:00|204090|203940|204080.3|204030.3|204137.5|204035.8|204025.8|203929.9|519
1658917500000|2022-07-27 10:25:00|204079.6|204029.6|204072.8|203922.8|204157.9|204050.7|204039.1|203900.7|563
1658917800000|2022-07-27 10:30:00|204067.6|203917.6|204029|203879|204073.7|203947|203989.2|203870.7|516
1658918100000|2022-07-27 10:35:00|204029.3|203879.3|203998.5|203848.5|204048|203919|203927.6|203811.2|563
1658918400000|2022-07-27 10:40:00|203996.7|203846.7|203985.9|203835.9|204029.1|203928.3|203929.2|203829.1|562
1658918700000|2022-07-27 10:45:00|203989.1|203839.1|204120.9|203970.9|204166.6|204016.6|203982.5|203832.5|560
1658919000000|2022-07-27 10:50:00|204120.2|203970.2|204126.4|203976.4|204144.8|203994.8|204101|203951|535
1658919300000|2022-07-27 10:55:00|204126.7|203976.7|204196.7|204046.7|204198.1|204048.1|204103.7|203953.7|543
1658919600000|2022-07-27 11:00:00|204192.2|204042.2|204127.3|203977.3|204197.9|204071.3|204082.3|203954.1|644
1658919900000|2022-07-27 11:05:00|204127.7|203977.7|204157.4|204007.4|204217|204093.1|204111.2|203968.3|616
1658920200000|2022-07-27 11:10:00|204157.3|204007.3|204122.7|203972.7|204190.1|204069|204094.1|203968.4|487
1658920500000|2022-07-27 11:15:00|204124|203974|204249.6|204099.6|204260.3|204111.3|204123.8|203973.8|545
1658920800000|2022-07-27 11:20:00|204249.7|204099.7|204195.6|204045.6|204255.1|204161.5|204175.1|204039.4|474
1658921100000|2022-07-27 11:25:00|204196.5|204046.5|204128.7|203978.7|204196.5|204060.1|204108.8|203971.6|457
1658921400000|2022-07-27 11:30:00|204127.6|203977.6|204060.9|203910.9|204134.8|204051.8|203987.9|203884|603
1658921700000|2022-07-27 11:35:00|204010.8|203960.8|204168.1|204018.1|204171.6|204070.7|204002|203913.3|477
1658922000000|2022-07-27 11:40:00|204166.9|204016.9|204129.1|203979.1|204202.6|204099.1|204070.1|203959.6|479
1658922300000|2022-07-27 11:45:00|204128.3|203978.3|204299.8|204149.8|204327.8|204230.5|204081.3|203976.6|563
1658922600000|2022-07-27 11:50:00|204297.8|204147.8|204379.1|204229.1|204387.6|204283.1|204240.4|204130.2|641
1658922900000|2022-07-27 11:55:00|204379.9|204229.9|204468.5|204318.5|204472.9|204373.8|204369.8|204219.8|614
1658923200000|2022-07-27 12:00:00|204468.8|204318.8|204548|204398|204589|204489.1|204417.8|204316.4|700
1658923500000|2022-07-27 12:05:00|204548.5|204398.5|204688.2|204538.2|204706.3|204610.9|204535.2|204385.2|713
1658923800000|2022-07-27 12:10:00|204688.3|204538.3|204514.6|204364.6|204708|204606.7|204463.7|204364.6|860
1658924100000|2022-07-27 12:15:00|204512.5|204362.5|204553.6|204403.6|204695.1|204590.4|204487.9|204362.5|771
1658924400000|2022-07-27 12:20:00|204575.7|204425.7|204475.8|204325.8|204590.9|204463.5|204451.2|204306.8|817
1658924700000|2022-07-27 12:25:00|204504.6|204354.6|204542.9|204392.9|204567.2|204446.7|204408.6|204306.7|613
1658925000000|2022-07-27 12:30:00|204543|204393|204518.9|204468.9|204658.7|204555.2|204451.7|204349|851
1658925300000|2022-07-27 12:35:00|204563|204413|204504.1|204454.1|204681|204558.7|204465.4|204377.1|841
1658925600000|2022-07-27 12:40:00|204507.9|204457.9|204612.2|204562.2|204669|204574.4|204500.5|204406.1|697
1658925900000|2022-07-27 12:45:00|204613.7|204563.7|204650.7|204600.7|204753.6|204685.7|204593.8|204497.2|612
1658926200000|2022-07-27 12:50:00|204650.5|204600.5|204702.7|204652.7|204754.2|204659.5|204622.1|204536.8|688
1658926500000|2022-07-27 12:55:00|204701.3|204651.3|204650.8|204600.8|204755.3|204661.4|204600.7|204511.9|726
1658926800000|2022-07-27 13:00:00|204649.2|204599.2|204579.3|204529.3|204741.7|204658.4|204512|204420.8|761
1658927100000|2022-07-27 13:05:00|204578.9|204528.9|204466.2|204416.2|204586.3|204536.3|204415.6|204318.5|782
1658927400000|2022-07-27 13:10:00|204466|204416|204374.9|204324.9|204530.2|204465.7|204347.9|204297.9|795
1658927700000|2022-07-27 13:15:00|204374|204324|204376.8|204226.8|204441.2|204344.6|204263.2|204164.2|789
1658928000000|2022-07-27 13:20:00|204376.5|204226.5|204401.8|204351.8|204574.1|204468.4|204333.9|204224.4|800
1658928300000|2022-07-27 13:25:00|204401|204351|204419.1|204369.1|204489.5|204400.7|204387.9|204337.9|543
1658928600000|2022-07-27 13:30:00|204410.4|204360.4|204488.7|204438.7|204613.3|204512.5|204396.1|204308|1004
1658928900000|2022-07-27 13:35:00|204487.2|204437.2|204513.2|204463.2|204577.2|204515.6|204378.4|204290.5|959
1658929200000|2022-07-27 13:40:00|204512.5|204462.5|204731.1|204581.1|204750.6|204677.6|204476.2|204399|993
1658929500000|2022-07-27 13:45:00|204731.6|204581.6|204896.4|204846.4|204922.5|204872.5|204690.5|204574.9|890
1658929800000|2022-07-27 13:50:00|204895.6|204845.6|204756.6|204706.6|204909.4|204859.4|204723.9|204624.4|862
1658930100000|2022-07-27 13:55:00|204755.9|204705.9|204671.1|204521.1|204836.1|204756.1|204623.6|204516.3|823
1658930400000|2022-07-27 14:00:00|204672.2|204522.2|204730.8|204680.8|204768.8|204703.2|204607.4|204497.1|899
1658930700000|2022-07-27 14:05:00|204730.1|204680.1|204972|204922|204983.4|204933.4|204691.9|204601.8|931
1658931000000|2022-07-27 14:10:00|204970.4|204920.4|204948.4|204898.4|205007.2|204935.1|204920|204845.8|770
1658931300000|2022-07-27 14:15:00|204946.7|204896.7|204930.8|204880.8|205010.1|204941.4|204909.6|204841.8|815
1658931600000|2022-07-27 14:20:00|204930.2|204880.2|205008.6|204958.6|205043.3|204965.9|204895.8|204804.4|854
1658931900000|2022-07-27 14:25:00|205000|204950|205193|205143|205255.7|205148.5|204962|204912|853
1658932200000|2022-07-27 14:30:00|205244.1|205094.1|205367.4|205317.4|205416.1|205318.2|205192.6|205087.7|900
1658932500000|2022-07-27 14:35:00|205366.8|205316.8|205410.8|205360.8|205501.7|205412.4|205272.8|205195.8|775
1658932800000|2022-07-27 14:40:00|205410.6|205360.6|205532.9|205482.9|205602.1|205550.5|205403.9|205353.9|743
1658933100000|2022-07-27 14:45:00|205533.5|205483.5|205584.2|205534.2|205641|205539.5|205494.5|205411.1|755
1658933400000|2022-07-27 14:50:00|205585.6|205535.6|205454.3|205404.3|205663.9|205613.9|205448.9|205398.9|767
1658933700000|2022-07-27 14:55:00|205453.7|205403.7|205483.5|205433.5|205568|205518|205393.7|205293|890
1658934000000|2022-07-27 15:00:00|205483.8|205433.8|205265.2|205215.2|205490.8|205440.8|205223.4|205115.6|841
1658934300000|2022-07-27 15:05:00|205262.9|205212.9|205208.7|205158.7|205320.4|205218.9|205157.7|205080.6|760
1658934600000|2022-07-27 15:10:00|205212.3|205162.3|205120|205070|205274.6|205187.8|205049.3|204952.3|722
1658934900000|2022-07-27 15:15:00|205120.3|205070.3|205232.7|205082.7|205239.5|205173.5|205108.3|205058.3|709
1658935200000|2022-07-27 15:20:00|205231.3|205081.3|205204.4|205154.4|205253.7|205157.3|205132.5|205043.5|600
1658935500000|2022-07-27 15:25:00|205205.9|205155.9|205201.4|205151.4|205254.8|205175.4|205159.9|205066.4|642
1658935800000|2022-07-27 15:30:00|205200.9|205150.9|205055.1|205005.1|205227.9|205177.9|205044.5|204994.5|727
1658936100000|2022-07-27 15:35:00|205053|205003|205008.8|204958.8|205074.5|205003.6|204980.3|204917.5|701
1658936400000|2022-07-27 15:40:00|205007.4|204957.4|204974.1|204924.1|205017.2|204961.2|204934.8|204839.5|628
1658936700000|2022-07-27 15:45:00|204970.5|204920.5|204927.9|204877.9|205023.1|204923.5|204888|204796|732
1658937000000|2022-07-27 15:50:00|204928.6|204878.6|205074.6|205024.6|205120.3|205070.3|204915.3|204829.5|761
1658937300000|2022-07-27 15:55:00|205074.9|205024.9|205068|205018|205130.1|205062.9|204996.3|204929.5|846
1658937600000|2022-07-27 16:00:00|205066.7|205016.7|205280.9|205230.9|205335.8|205247.6|205064.4|205004.4|708
1658937900000|2022-07-27 16:05:00|205281.1|205231.1|205202|205152|205367.9|205265.9|205199.5|205120.5|701
1658938200000|2022-07-27 16:10:00|205201.7|205151.7|205215.5|205165.5|205287.5|205195.7|205192.2|205109.5|611
1658938500000|2022-07-27 16:15:00|205215.3|205165.3|205237.9|205187.9|205284.2|205198.6|205196.9|205111|507
1658938800000|2022-07-27 16:20:00|205237.8|205187.8|205396.7|205346.7|205444.2|205350.1|205234.8|205184.8|552
1658939100000|2022-07-27 16:25:00|205395.6|205345.6|205468.5|205418.5|205526.3|205433.7|205393.4|205286.9|590
1658939400000|2022-07-27 16:30:00|205469.7|205419.7|205392.1|205342.1|205542.5|205449.9|205355.7|205305.7|645
1658939700000|2022-07-27 16:35:00|205391.6|205341.6|205494.9|205444.9|205611.1|205521.8|205388.4|205311.6|646
1658940000000|2022-07-27 16:40:00|205495.9|205445.9|205412.7|205362.7|205540.3|205468|205356.5|205294.5|608
1658940300000|2022-07-27 16:45:00|205413.8|205363.8|205413.2|205363.2|205479.4|205374.5|205271.6|205183.3|749
1658940600000|2022-07-27 16:50:00|205410|205360|205460.2|205410.2|205504.1|205433.9|205361.1|205267|590
1658940900000|2022-07-27 16:55:00|205464|205414|205452.5|205402.5|205510.3|205443.2|205418.5|205354|523
1658941200000|2022-07-27 17:00:00|205452.3|205402.3|205376.7|205326.7|205470.5|205407.8|205352.5|205290.8|552
1658941500000|2022-07-27 17:05:00|205376.8|205326.8|205371.9|205321.9|205465.9|205385.5|205362.1|205264.6|633
1658941800000|2022-07-27 17:10:00|205372|205322|205451.4|205401.4|205526.4|205447.7|205366.4|205298.6|653
1658942100000|2022-07-27 17:15:00|205461.7|205411.7|205268.8|205218.8|205483.4|205411.7|205264.3|205170.4|581
1658942400000|2022-07-27 17:20:00|205268.4|205218.4|205257.9|205207.9|205338.6|205235|205257.9|205159.4|537
1658942700000|2022-07-27 17:25:00|205257.8|205207.8|205327.5|205277.5|205381.8|205279.7|205198.9|205096.1|503
1658943000000|2022-07-27 17:30:00|205328.9|205278.9|205375|205325|205435.1|205336.2|205320.3|205227.2|524
1658943300000|2022-07-27 17:35:00|205375.6|205325.6|205358.3|205308.3|205493.5|205396.2|205354.6|205253.5|538
1658943600000|2022-07-27 17:40:00|205358.8|205308.8|205458.7|205308.7|205460.3|205359.9|205314.8|205217.8|591
1658943900000|2022-07-27 17:45:00|205461.3|205311.3|205455.7|205405.7|205584.1|205481.8|205395.8|205303.4|723
1658944200000|2022-07-27 17:50:00|205455.3|205405.3|205521|205371|205638.3|205537.5|205439.1|205343.8|877
1658944500000|2022-07-27 17:55:00|205522.4|205372.4|205419.7|205269.7|205638.4|205488.4|205318.7|205008.7|795
1658944800000|2022-07-27 18:00:00|205410|205260|205016.4|204866.4|205559.9|205409.9|204827|204677|1030
1658945100000|2022-07-27 18:05:00|205021.1|204871.1|204963.8|204813.8|205273.4|205123.4|204889|204739|1020
1658945400000|2022-07-27 18:10:00|204966.7|204816.7|204971.5|204821.5|204989.6|204846.2|204810.2|204660.2|855
1658945700000|2022-07-27 18:15:00|204974.8|204824.8|205007.9|204857.9|205014|204864|204847.7|204697.7|900
1658946000000|2022-07-27 18:20:00|205006.2|204856.2|205098|204948|205128.5|204978.5|204939.6|204789.6|823
1658946300000|2022-07-27 18:25:00|205106.5|204956.5|205152.9|205002.9|205154.8|205004.8|205002.7|204852.7|933
1658946600000|2022-07-27 18:30:00|205152.4|205002.4|205558.6|205408.6|205860|205682.4|204960.1|204810.1|1083
1658946900000|2022-07-27 18:35:00|205570.5|205420.5|204364.6|204214.6|205570.7|205420.7|204308|204158|1173
1658947200000|2022-07-27 18:40:00|204343.5|204193.5|204098.6|203948.6|204345.3|204195.3|203814.2|203664.2|1166
1658947500000|2022-07-27 18:45:00|204094.7|203944.7|203910.7|203760.7|204103.5|203953.5|203700.2|203550.2|1105
1658947800000|2022-07-27 18:50:00|203909.6|203759.6|203562.1|203412.1|203921.6|203771.6|203362.7|203212.7|1129
1658948100000|2022-07-27 18:55:00|203570.1|203420.1|203612.2|203462.2|203823.9|203673.9|203428.3|203278.3|1102
1658948400000|2022-07-27 19:00:00|203601.7|203451.7|203732.3|203582.3|203841|203691|203582.3|203432.3|1112
1658948700000|2022-07-27 19:05:00|203727|203577|203741.5|203591.5|203772.7|203622.7|203572.5|203447.3|1021
1658949000000|2022-07-27 19:10:00|203733.8|203583.8|203607.1|203457.1|203762.6|203612.6|203462.1|203312.1|1071
1658949300000|2022-07-27 19:15:00|203608.8|203458.8|203464.7|203314.7|203631.9|203481.9|203449.2|203299.2|943
1658949600000|2022-07-27 19:20:00|203465.5|203315.5|203396.2|203246.2|203540.4|203390.4|203390|203240|755
1658949900000|2022-07-27 19:25:00|203387.5|203237.5|203256.5|203106.5|203405|203255|203242.9|203092.9|895
1658950200000|2022-07-27 19:30:00|203259.2|203109.2|203121.6|202971.6|203272|203122|203086|202936|824
1658950500000|2022-07-27 19:35:00|203120|202970|203413.3|203363.3|203467.2|203367.7|203120|202970|850
1658950800000|2022-07-27 19:40:00|203467.7|203317.7|203410|203360|203502.8|203404.4|203325.8|203231.5|721
1658951100000|2022-07-27 19:45:00|203409.8|203359.8|203404.9|203354.9|203512.9|203430.5|203378.7|203272|677
1658951400000|2022-07-27 19:50:00|203407|203357|203779.4|203629.4|203810|203690.9|203397.1|203306.5|808
1658951700000|2022-07-27 19:55:00|203776.8|203626.8|203676.6|203526.6|203893.3|203784.4|203603.4|203508.8|813
1658952000000|2022-07-27 20:00:00|203682.5|203532.5|203846.1|203696.1|203855.2|203705.2|203630.1|203510|746
1658952300000|2022-07-27 20:05:00|203845|203695|203895.2|203745.2|203899|203754.8|203755.2|203641.5|781
1658952600000|2022-07-27 20:10:00|203895.4|203745.4|203939.3|203789.3|203949.3|203838.3|203881.7|203731.7|520
1658952900000|2022-07-27 20:15:00|203939|203789|203951.2|203801.2|203984.6|203868.5|203903|203783.8|528
1658953200000|2022-07-27 20:20:00|203951.3|203801.3|203956.8|203806.8|203963.6|203825.1|203865.4|203772|580
1658953500000|2022-07-27 20:25:00|203959.4|203809.4|203990.1|203840.1|203998.1|203855.5|203903.4|203802.7|393
1658953800000|2022-07-27 20:30:00|203990.2|203840.2|203965.1|203815.1|204004|203864.4|203905.3|203791.7|399
1658954100000|2022-07-27 20:35:00|203965|203815|203950.9|203800.9|203974.1|203864.1|203906.2|203790.6|428
1658954400000|2022-07-27 20:40:00|203952.3|203802.3|203922.9|203772.9|203952.3|203837.7|203887.7|203740.8|302
1658954700000|2022-07-27 20:45:00|203915.9|203765.9|204041.3|203891.3|204054.9|203904.9|203912.3|203762.3|367
1658955000000|2022-07-27 20:50:00|204043|203893|204075.4|203925.4|204089.3|203939.3|204028.5|203878.5|419
1658955300000|2022-07-27 20:55:00|204080.4|203930.4|204256.8|203946.8|204368.3|204058.3|204042.4|203848.3|485
1658955600000|2022-07-27 21:00:00|204244.8|203934.8|204297.9|203987.9|204327.1|204017.1|204197.8|203887.8|15
1658955900000|2022-07-27 21:05:00|204281|203971|204251.5|203941.5|204298.1|203988.1|204243.4|203933.4|34
1658956200000|2022-07-27 21:10:00|204258.3|203948.3|204227.7|204077.7|204704.8|204394.8|204206.2|203897.1|419
1658956500000|2022-07-27 21:15:00|204224.1|204074.1|204184.7|203874.7|204283.9|204092|203977.5|203667.5|306
1658956800000|2022-07-27 21:20:00|204189.2|203879.2|203984.6|203674.6|204265.7|203955.7|203964.4|203654.4|248
1658957100000|2022-07-27 21:25:00|203985.3|203675.3|204001.4|203691.4|204110.5|203800.5|203974.7|203664.7|105
1658957400000|2022-07-27 21:30:00|203981.7|203671.7|203959.1|203649.1|204128.5|203818.5|203932.8|203622.8|194
1658957700000|2022-07-27 21:35:00|203946.1|203636.1|203984.6|203674.6|204100.5|203790.5|203933.5|203623.5|118
1658958000000|2022-07-27 21:40:00|204015.5|203705.5|204072.2|203762.2|204137.9|203827.9|203957.1|203647.1|184
1658958300000|2022-07-27 21:45:00|204078.3|203768.3|203991.7|203681.7|204150.4|203840.4|203957|203647|217
1658958600000|2022-07-27 21:50:00|203985.2|203675.2|203958.1|203648.1|204101.6|203791.6|203957.9|203647.9|187
1658958900000|2022-07-27 21:55:00|203969.1|203659.1|203966.8|203656.8|204054.1|203744.1|203956.9|203646.9|118
1658959200000|2022-07-27 22:00:00|203962.8|203652.8|204158.1|203856.3|204241.1|203956.7|203962.8|203652.8|526
1658959500000|2022-07-27 22:05:00|204150.6|203862.6|204084.4|203934.4|204192.7|203972.7|204072.3|203830.6|458
1658959800000|2022-07-27 22:10:00|204084|203934|204054.9|203904.9|204160.5|203946.8|204026.1|203862.5|300
1658960100000|2022-07-27 22:15:00|204054.5|203904.5|204056.4|203906.4|204125|203944.4|204019.7|203815|284
1658960400000|2022-07-27 22:20:00|204058|203908|204084.7|203934.7|204121.4|203937.5|204044.2|203858.2|186
1658960700000|2022-07-27 22:25:00|204081.5|203931.5|204073.1|203923.1|204135.8|203936.2|204052.5|203815|177
1658961000000|2022-07-27 22:30:00|204071.9|203921.9|204092.7|203942.7|204182.9|203994.5|204071.9|203909|296
1658961300000|2022-07-27 22:35:00|204086.8|203936.8|204126.5|203976.5|204190.1|203981.3|204086.8|203880.1|246
1658961600000|2022-07-27 22:40:00|204123.8|203973.8|204118|203968|204179.2|203984.9|204091.8|203901.9|242
1658961900000|2022-07-27 22:45:00|204118.2|203968.2|204168.6|204018.6|204179.1|204029.1|204051.7|203901.7|320
1658962200000|2022-07-27 22:50:00|204169.4|204019.4|204134.2|203984.2|204181|204031|204128.2|203978.2|260
1658962500000|2022-07-27 22:55:00|204136.8|203986.8|204084.5|203934.5|204165.3|204015.3|204080.1|203930.1|262
1658962800000|2022-07-27 23:00:00|204070.7|203920.7|204063.2|203913.2|204088.3|203938.3|204049.7|203899.7|323
1658963100000|2022-07-27 23:05:00|204064.6|203914.6|204030.1|203880.1|204074|203924|204008.8|203858.8|342
1658963400000|2022-07-27 23:10:00|204027.6|203877.6|204028.7|203878.7|204070.1|203920.1|204017.4|203867.4|321
1658963700000|2022-07-27 23:15:00|204029.9|203879.9|204065|203915|204069|203919|203968.1|203818.1|372
1658964000000|2022-07-27 23:20:00|204067.8|203917.8|204058.8|203908.8|204080.5|203930.5|204051.7|203901.7|356
1658964300000|2022-07-27 23:25:00|204058.3|203908.3|204010.5|203860.5|204084.9|203934.9|203996.1|203846.1|335
1658964600000|2022-07-27 23:30:00|204006.8|203856.8|203920.2|203770.2|204034.1|203884.1|203917.1|203767.1|358
1658964900000|2022-07-27 23:35:00|203920.1|203770.1|203960.4|203810.4|203970.9|203820.9|203918.2|203768.2|296
1658965200000|2022-07-27 23:40:00|203958.7|203808.7|203945.5|203795.5|203959.5|203809.5|203922.7|203772.7|290
1658965500000|2022-07-27 23:45:00|203947.7|203797.7|203938.3|203788.3|203951.6|203801.6|203920.8|203770.8|345
1658965800000|2022-07-27 23:50:00|203940.9|203790.9|203957.5|203807.5|203971.7|203821.7|203922.7|203772.7|339
1658966100000|2022-07-27 23:55:00|203956.6|203806.6|203949.2|203799.2|203987.2|203837.2|203942.5|203792.5|389
1658966400000|2022-07-28 00:00:00|203950|203800|203922.3|203772.3|203956.4|203806.4|203873.4|203723.4|547
1658966700000|2022-07-28 00:05:00|203926.6|203776.6|203955.9|203805.9|203969.5|203819.5|203878.1|203728.1|445
1658967000000|2022-07-28 00:10:00|203955.6|203805.6|204007.9|203857.9|204017.8|203867.8|203924.5|203774.5|435
1658967300000|2022-07-28 00:15:00|204009.4|203859.4|204089.8|203939.8|204094.8|203944.8|203985.1|203835.1|537
1658967600000|2022-07-28 00:20:00|204090.8|203940.8|204088.2|203938.2|204096|203946|204052.5|203902.5|465
1658967900000|2022-07-28 00:25:00|204080.7|203930.7|204182.9|204032.9|204196.5|204046.5|204080.7|203930.7|409
1658968200000|2022-07-28 00:30:00|204183.3|204033.3|204119.8|203969.8|204186.3|204036.3|204085.6|203935.6|436
1658968500000|2022-07-28 00:35:00|204118.1|203968.1|204150.9|204000.9|204169.2|204019.2|204110|203960|423
1658968800000|2022-07-28 00:40:00|204150|204000|204174.7|204024.7|204200.9|204050.9|204112.1|203962.1|450
1658969100000|2022-07-28 00:45:00|204173.4|204023.4|204116.4|203966.4|204206.4|204056.4|204091|203941|445
1658969400000|2022-07-28 00:50:00|204116.3|203966.3|204120.2|203970.2|204149.4|203999.4|204050.1|203900.1|526
1658969700000|2022-07-28 00:55:00|204120|203970|204314.4|204164.4|204315.7|204165.7|204098|203948|522
1658970000000|2022-07-28 01:00:00|204313.7|204163.7|204251.5|204101.5|204462.3|204312.3|204212.8|204062.8|654
1658970300000|2022-07-28 01:05:00|204250.7|204100.7|204181.8|204031.8|204336.7|204186.7|204173.9|204023.9|625
1658970600000|2022-07-28 01:10:00|204181|204031|204167.4|204017.4|204255.8|204105.8|204140.9|203990.9|517
1658970900000|2022-07-28 01:15:00|204167.6|204017.6|204245|204095|204289.6|204139.6|204140.5|203990.5|607
1658971200000|2022-07-28 01:20:00|204244.6|204094.6|204206.8|204056.8|204293.6|204143.6|204144.5|203994.5|706
1658971500000|2022-07-28 01:25:00|204203.1|204053.1|204244.3|204094.3|204372.9|204222.9|204200|204050|644
1658971800000|2022-07-28 01:30:00|204244.1|204094.1|203989.5|203839.5|204286.2|204136.2|203943.2|203793.2|669
1658972100000|2022-07-28 01:35:00|203989.7|203839.7|204112.5|203962.5|204118.8|203968.8|203954.2|203804.2|607
1658972400000|2022-07-28 01:40:00|204127.5|203977.5|204067.3|203917.3|204163|204013|204030.3|203880.3|555
1658972700000|2022-07-28 01:45:00|204067.5|203917.5|203965.7|203815.7|204069.1|203919.1|203949.6|203799.6|569
1658973000000|2022-07-28 01:50:00|203966|203816|203971.3|203821.3|204032.9|203882.9|203936.8|203786.8|618
1658973300000|2022-07-28 01:55:00|203968.3|203818.3|203996.4|203846.4|204032.6|203882.6|203945.3|203795.3|617
1658973600000|2022-07-28 02:00:00|203996.1|203846.1|204087.6|203937.6|204122.1|203972.1|203988.8|203838.8|643
1658973900000|2022-07-28 02:05:00|204091.4|203941.4|204141.2|203991.2|204149.5|203999.5|204072.7|203922.7|578
1658974200000|2022-07-28 02:10:00|204143.8|203993.8|204085.1|203935.1|204147.6|203997.6|204062.4|203912.4|498
1658974500000|2022-07-28 02:15:00|204085.9|203935.9|204089.8|203939.8|204110.9|203960.9|204063.6|203913.6|483
1658974800000|2022-07-28 02:20:00|204092.4|203942.4|204057.5|203907.5|204107.6|203957.6|204049|203899|447
1658975100000|2022-07-28 02:25:00|204053.4|203903.4|204038.6|203888.6|204068.5|203918.5|204014.5|203864.5|448
1658975400000|2022-07-28 02:30:00|204037.5|203887.5|204025.7|203875.7|204073.7|203923.7|204013.4|203863.4|476
1658975700000|2022-07-28 02:35:00|204021|203871|203970.8|203820.8|204023.6|203873.6|203957.8|203807.8|417
1658976000000|2022-07-28 02:40:00|203967.9|203817.9|203981.5|203831.5|204014.5|203864.5|203955.6|203805.6|436
1658976300000|2022-07-28 02:45:00|203983.9|203833.9|203967.5|203817.5|204011.6|203861.6|203958.1|203808.1|371
1658976600000|2022-07-28 02:50:00|203968.7|203818.7|203958|203808|203983.3|203833.3|203946.7|203796.7|423
1658976900000|2022-07-28 02:55:00|203956.7|203806.7|203910.5|203760.5|203960.7|203810.7|203869.9|203719.9|394
1658977200000|2022-07-28 03:00:00|203914.6|203764.6|203867.6|203717.6|203924.1|203774.1|203835.8|203685.8|453
1658977500000|2022-07-28 03:05:00|203872.1|203722.1|203814.1|203664.1|203872.4|203722.4|203792.6|203642.6|414
1658977800000|2022-07-28 03:10:00|203806.6|203656.6|203826.3|203676.3|203858.1|203708.1|203787.8|203637.8|385
1658978100000|2022-07-28 03:15:00|203825.7|203675.7|203887.1|203737.1|203903.5|203753.5|203815|203665|364
1658978400000|2022-07-28 03:20:00|203903.1|203753.1|203870.6|203720.6|203922.6|203772.6|203853.8|203703.8|459
1658978700000|2022-07-28 03:25:00|203870.5|203720.5|203863.8|203713.8|203907.2|203757.2|203828.7|203678.7|412
1658979000000|2022-07-28 03:30:00|203851.9|203701.9|203910.1|203760.1|203936.6|203786.6|203850.3|203700.3|489
1658979300000|2022-07-28 03:35:00|203910.5|203760.5|203882.9|203732.9|203930.1|203780.1|203869.9|203719.9|566
1658979600000|2022-07-28 03:40:00|203882.7|203732.7|203922.8|203772.8|203934.1|203784.1|203882.7|203732.7|480
1658979900000|2022-07-28 03:45:00|203921.2|203771.2|203969.5|203819.5|203992.5|203842.5|203916.9|203766.9|495
1658980200000|2022-07-28 03:50:00|203969.9|203819.9|204012.9|203862.9|204018.8|203868.8|203961.2|203811.2|460
1658980500000|2022-07-28 03:55:00|204013.9|203863.9|203934.6|203784.6|204016.4|203866.4|203932.3|203782.3|394
1658980800000|2022-07-28 04:00:00|203930.5|203780.5|203907.1|203757.1|203945.6|203795.6|203887.5|203737.5|442
1658981100000|2022-07-28 04:05:00|203913.4|203763.4|203966.3|203816.3|203988.9|203838.9|203899.1|203749.1|371
1658981400000|2022-07-28 04:10:00|203966.8|203816.8|203973|203823|203999.7|203849.7|203943|203793|381
1658981700000|2022-07-28 04:15:00|203972.2|203822.2|203996.2|203846.2|203998|203848|203959|203809|356
1658982000000|2022-07-28 04:20:00|203996.1|203846.1|203983.4|203833.4|203996.9|203846.9|203939.4|203789.4|432
1658982300000|2022-07-28 04:25:00|203984.3|203834.3|203920.2|203770.2|203989.5|203839.5|203906.7|203756.7|464
1658982600000|2022-07-28 04:30:00|203919.9|203769.9|203928.8|203778.8|203946|203796|203832.6|203682.6|717
1658982900000|2022-07-28 04:35:00|203926.2|203776.2|203924.7|203774.7|203934.4|203784.4|203903.1|203753.1|383
1658983200000|2022-07-28 04:40:00|203924.4|203774.4|203889.5|203739.5|203926.3|203776.3|203834.4|203684.4|439
1658983500000|2022-07-28 04:45:00|203884.5|203734.5|203851.5|203701.5|203906.3|203756.3|203826|203676|346
1658983800000|2022-07-28 04:50:00|203851.1|203701.1|203887|203737|203892.9|203742.9|203829.9|203679.9|357
1658984100000|2022-07-28 04:55:00|203884.7|203734.7|203945.2|203795.2|203946.4|203796.4|203830.8|203680.8|399
1658984400000|2022-07-28 05:00:00|203944.5|203794.5|203928.9|203778.9|203945.1|203795.1|203896.4|203746.4|431
1658984700000|2022-07-28 05:05:00|203928.3|203778.3|204009.1|203859.1|204015.1|203865.1|203923.9|203773.9|470
1658985000000|2022-07-28 05:10:00|204008.8|203858.8|203978.1|203828.1|204024.3|203874.3|203959.3|203809.3|503
1658985300000|2022-07-28 05:15:00|203980.1|203830.1|203936.3|203786.3|203995.6|203845.6|203927.2|203777.2|542
1658985600000|2022-07-28 05:20:00|203936.6|203786.6|203886.4|203736.4|203943|203793|203853.3|203703.3|412
1658985900000|2022-07-28 05:25:00|203887.8|203737.8|203857.8|203707.8|203907.2|203757.2|203853.8|203703.8|362
1658986200000|2022-07-28 05:30:00|203858.4|203708.4|203792.7|203642.7|203866.8|203716.8|203748.2|203598.2|439
1658986500000|2022-07-28 05:35:00|203791.4|203641.4|203830.2|203680.2|203839.5|203689.5|203781|203631|454
1658986800000|2022-07-28 05:40:00|203825.9|203675.9|203722.1|203572.1|203860.1|203710.1|203717.1|203567.1|534
1658987100000|2022-07-28 05:45:00|203722.6|203572.6|203604.8|203454.8|203722.6|203572.6|203579.7|203429.7|482
1658987400000|2022-07-28 05:50:00|203600.5|203450.5|203594|203444|203609.9|203459.9|203585.2|203435.2|388
1658987700000|2022-07-28 05:55:00|203593.7|203443.7|203629.8|203479.8|203648.7|203498.7|203581.2|203431.2|565
1658988000000|2022-07-28 06:00:00|203638.7|203488.7|203639.2|203489.2|203695.6|203545.6|203633.2|203483.2|697
1658988300000|2022-07-28 06:05:00|203639.8|203489.8|203627.1|203477.1|203680.6|203530.6|203622.3|203472.3|750
1658988600000|2022-07-28 06:10:00|203628.2|203478.2|203664.1|203514.1|203669.9|203519.9|203622.1|203472.1|533
1658988900000|2022-07-28 06:15:00|203667|203517|203661.4|203511.4|203713|203563|203630.3|203480.3|696
1658989200000|2022-07-28 06:20:00|203662.2|203512.2|203582.8|203432.8|203717.4|203567.4|203579.7|203429.7|722
1658989500000|2022-07-28 06:25:00|203585.2|203435.2|203628.1|203478.1|203709.6|203559.6|203562.3|203412.3|709
1658989800000|2022-07-28 06:30:00|203628.6|203478.6|203576.5|203426.5|203680.9|203530.9|203502.8|203352.8|792
1658990100000|2022-07-28 06:35:00|203576.2|203426.2|203491.3|203341.3|203580.2|203430.2|203471.1|203321.1|637
1658990400000|2022-07-28 06:40:00|203490.1|203340.1|203555.6|203405.6|203591.2|203474|203488.1|203338.1|774
1658990700000|2022-07-28 06:45:00|203555.9|203405.9|203697.8|203547.8|203716.3|203566.3|203554.1|203404.1|765
1658991000000|2022-07-28 06:50:00|203699.8|203549.8|203676.1|203526.1|203763.5|203613.5|203649|203499|787
1658991300000|2022-07-28 06:55:00|203674.6|203524.6|203562.5|203412.5|203697.8|203547.8|203562.5|203412.5|801
1658991600000|2022-07-28 07:00:00|203562.1|203412.1|203584.6|203434.6|203695.3|203545.3|203559.7|203409.7|937
1658991900000|2022-07-28 07:05:00|203581.9|203431.9|203491.9|203341.9|203612.3|203462.3|203455.5|203305.5|870
1658992200000|2022-07-28 07:10:00|203493.9|203343.9|203546.8|203396.8|203598.1|203448.1|203446.1|203305.8|816
1658992500000|2022-07-28 07:15:00|203544.8|203394.8|203475.1|203325.1|203559|203409|203465.2|203315.2|818
1658992800000|2022-07-28 07:20:00|203475.3|203325.3|203870.5|203720.5|203870.5|203720.5|203470.9|203320.9|895
1658993100000|2022-07-28 07:25:00|203873.2|203723.2|203793|203643|203899.6|203749.6|203746.7|203596.7|802
1658993400000|2022-07-28 07:30:00|203792.4|203642.4|204013.6|203863.6|204024.4|203874.4|203789.1|203639.1|785
1658993700000|2022-07-28 07:35:00|204015.7|203865.7|204144.7|203994.7|204179.3|204029.3|203989.8|203839.8|671
1658994000000|2022-07-28 07:40:00|204147.1|203997.1|204180.2|204030.2|204210.2|204097|204079.7|203929.7|718
1658994300000|2022-07-28 07:45:00|204173.8|204023.8|204114.1|203964.1|204210.1|204060.1|204095.3|203945.3|655
1658994600000|2022-07-28 07:50:00|204115.5|203965.5|204099.4|203949.4|204141.6|203991.6|204069.1|203919.1|688
1658994900000|2022-07-28 07:55:00|204096.5|203946.5|204029|203879|204096.5|203952.3|204001.3|203851.3|780
1658995200000|2022-07-28 08:00:00|204028.6|203878.6|203900.6|203750.6|204072.5|203922.5|203878.2|203728.2|775
1658995500000|2022-07-28 08:05:00|203900.3|203750.3|203963.9|203813.9|204044.1|203894.1|203839.6|203689.6|737
1658995800000|2022-07-28 08:10:00|203964.5|203814.5|203906.7|203756.7|204005.2|203855.2|203853.8|203703.8|797
1658996100000|2022-07-28 08:15:00|203910.5|203760.5|203905.3|203755.3|203943.3|203835.5|203885.5|203747|642
1658996400000|2022-07-28 08:20:00|203904.4|203754.4|203874|203724|203938.9|203791.9|203836.3|203721|578
1658996700000|2022-07-28 08:25:00|203874.1|203724.1|203810.2|203660.2|203967.3|203817.3|203767.4|203640.6|682
1658997000000|2022-07-28 08:30:00|203809.6|203659.6|203806.1|203656.1|203856.7|203706.7|203764|203614|548
1658997300000|2022-07-28 08:35:00|203804.6|203654.6|203888.5|203738.5|203893.2|203743.2|203700.5|203594|622
1658997600000|2022-07-28 08:40:00|203893|203743|203850.8|203700.8|203899.4|203749.4|203828.5|203678.5|619
1658997900000|2022-07-28 08:45:00|203850.9|203700.9|203860.4|203710.4|203892.4|203797.2|203808.2|203682.3|495
1658998200000|2022-07-28 08:50:00|203860.1|203710.1|203891.7|203741.7|203902|203790.9|203792.7|203680.5|624
1658998500000|2022-07-28 08:55:00|203894.3|203744.3|203810.5|203660.5|203896|203786.2|203736.4|203625.5|607
1658998800000|2022-07-28 09:00:00|203810.4|203660.4|203808.7|203658.7|203852.5|203702.5|203796.2|203646.2|640
1658999100000|2022-07-28 09:05:00|203809.4|203659.4|203848.2|203698.2|203851.1|203701.1|203800.9|203650.9|542
1658999400000|2022-07-28 09:10:00|203843.9|203693.9|203885.2|203735.2|203921.9|203796.7|203770.8|203656|630
1658999700000|2022-07-28 09:15:00|203884.9|203734.9|203809.7|203659.7|203891.6|203741.6|203766|203656.7|643
1659000000000|2022-07-28 09:20:00|203809.1|203659.1|203810.6|203660.6|203853.2|203703.2|203759.4|203609.4|654
1659000300000|2022-07-28 09:25:00|203809.3|203659.3|203968.8|203818.8|203975.8|203825.8|203780.5|203630.5|593
1659000600000|2022-07-28 09:30:00|203969.1|203819.1|204011.7|203861.7|204057.7|203907.7|203967.2|203817.2|544
1659000900000|2022-07-28 09:35:00|204016.2|203866.2|204015|203865|204063|203913|204010.1|203860.1|527
1659001200000|2022-07-28 09:40:00|204014|203864|204002.4|203852.4|204019.7|203869.7|203958.7|203808.7|547
1659001500000|2022-07-28 09:45:00|204000.7|203850.7|204051.3|203901.3|204111.3|203981.6|203963|203813|655
1659001800000|2022-07-28 09:50:00|204050.9|203900.9|204173.6|204023.6|204204.6|204054.6|204020.6|203870.6|754
1659002100000|2022-07-28 09:55:00|204173.9|204023.9|204220.8|204070.8|204245.5|204129.2|204123|203973|805
1659002400000|2022-07-28 10:00:00|204220.4|204070.4|204134.9|203984.9|204245.2|204095.2|204087.1|203937.1|798
1659002700000|2022-07-28 10:05:00|204133.3|203983.3|204144|203994|204231|204103.8|204129.2|203979.2|798
1659003000000|2022-07-28 10:10:00|204146.8|203996.8|203967.7|203817.7|204153.7|204036.4|203876.8|203767.9|1099
1659003300000|2022-07-28 10:15:00|203969.5|203819.5|203826|203776|204021.5|203897.6|203826|203726.6|1045
1659003600000|2022-07-28 10:20:00|203827|203777|203839.2|203689.2|203960.1|203831.5|203764.2|203660.8|1107
1659003900000|2022-07-28 10:25:00|203838.4|203688.4|203800.8|203650.8|203854.1|203748.5|203723.4|203617|985
1659004200000|2022-07-28 10:30:00|203799|203649|203856.6|203706.6|203863.9|203748.1|203721.6|203605.1|1013
1659004500000|2022-07-28 10:35:00|203855.9|203705.9|203887|203737|203903.6|203779.5|203819.7|203703.5|716
1659004800000|2022-07-28 10:40:00|203887.9|203737.9|204045.7|203895.7|204056.8|203906.8|203885.5|203735.5|690
1659005100000|2022-07-28 10:45:00|204046.3|203896.3|204215.8|204065.8|204227.1|204077.1|204035.5|203885.5|774
1659005400000|2022-07-28 10:50:00|204213.7|204063.7|204249.5|204099.5|204265|204121.8|204171.8|204049|769
1659005700000|2022-07-28 10:55:00|204259.7|204109.7|204147.8|203997.8|204276.2|204126.2|204147.8|203997.8|679
1659006000000|2022-07-28 11:00:00|204156.9|204006.9|204104.2|203954.2|204190.6|204085.4|204073.3|203953.8|703
1659006300000|2022-07-28 11:05:00|204103.5|203953.5|204086.5|203936.5|204197.4|204094|204033.7|203929.3|647
1659006600000|2022-07-28 11:10:00|204084.9|203934.9|204247.4|204097.4|204365.2|204215.2|204061.9|203932.1|704
1659006900000|2022-07-28 11:15:00|204246.1|204096.1|204260.8|204110.8|204268.5|204172.3|204176.8|204068|566
1659007200000|2022-07-28 11:20:00|204261.6|204111.6|204303|204153|204401.2|204289.1|204203.4|204105.1|605
1659007500000|2022-07-28 11:25:00|204302.1|204152.1|204362.5|204212.5|204370|204267.3|204260.8|204152.1|673
1659007800000|2022-07-28 11:30:00|204361.7|204211.7|204433.7|204283.7|204450.8|204351.3|204256.4|204156.3|779
1659008100000|2022-07-28 11:35:00|204433.4|204283.4|204317.6|204267.6|204433.4|204322.3|204247.1|204157.3|721
1659008400000|2022-07-28 11:40:00|204318.1|204268.1|204298.7|204148.7|204385|204304.7|204248.9|204147|607
1659008700000|2022-07-28 11:45:00|204298.3|204148.3|204318.3|204268.3|204399.1|204304.7|204238.2|204139.9|610
1659009000000|2022-07-28 11:50:00|204318|204268|204446.7|204396.7|204521.6|204423.3|204304.3|204207.6|722
1659009300000|2022-07-28 11:55:00|204446.4|204396.4|204430.7|204280.7|204555.4|204487.9|204369.1|204269.5|831
1659009600000|2022-07-28 12:00:00|204433.8|204283.8|204364.4|204314.4|204521.2|204426|204357.6|204250.7|887
1659009900000|2022-07-28 12:05:00|204365.5|204315.5|204396|204246|204471.3|204369.8|204285.6|204188.2|858
1659010200000|2022-07-28 12:10:00|204397.8|204247.8|204282.3|204132.3|204458.8|204357.4|204228.8|204132.3|822
1659010500000|2022-07-28 12:15:00|204286.2|204136.2|204117.9|203967.9|204294.9|204188.8|204063.6|203952.7|837
1659010800000|2022-07-28 12:20:00|204111.5|203961.5|204150.3|204100.3|204211|204110.4|204060|203943.8|835
1659011100000|2022-07-28 12:25:00|204146.8|204096.8|204084.9|203934.9|204262.1|204155|204084.9|203934.9|783
1659011400000|2022-07-28 12:30:00|204082.1|203932.1|203731.3|203581.3|204219.4|204083|203696.7|203508.5|1122
1659011700000|2022-07-28 12:35:00|203739|203589|203639|203589|203806|203660.8|203512|203362|1094
1659012000000|2022-07-28 12:40:00|203685.8|203535.8|203657.7|203507.7|203804.5|203697.1|203481.2|203383.8|1089
1659012300000|2022-07-28 12:45:00|203658.1|203508.1|203247.2|203197.2|203713.3|203606.1|203236.4|203144.8|1031
1659012600000|2022-07-28 12:50:00|203246.2|203196.2|203265.6|203115.6|203568|203418|203134.2|203031.8|1054
1659012900000|2022-07-28 12:55:00|203265.1|203115.1|203262.1|203112.1|203364.7|203254.3|203157.2|203053|1030
1659013200000|2022-07-28 13:00:00|203261.2|203111.2|203347.2|203197.2|203445.7|203335.1|203182.2|203065.3|970
1659013500000|2022-07-28 13:05:00|203343.7|203193.7|203307.7|203157.7|203407.3|203312.1|203102.3|203004.9|998
1659013800000|2022-07-28 13:10:00|203303.3|203153.3|203239.5|203089.5|203371.3|203275.5|203144.8|203018.4|1011
1659014100000|2022-07-28 13:15:00|203240|203090|203062.7|203012.7|203324.3|203229.8|203061.7|202966.2|1082
1659014400000|2022-07-28 13:20:00|203065.2|203015.2|203225.3|203075.3|203260.7|203163.3|202939.5|202880.3|1045
1659014700000|2022-07-28 13:25:00|203224.9|203074.9|203132.2|202982.2|203246.9|203131.9|202989.2|202896.4|1005
1659015000000|2022-07-28 13:30:00|203128.7|202978.7|203222.9|203172.9|203271.4|203178.4|202970.5|202878.8|1111
1659015300000|2022-07-28 13:35:00|203221.5|203171.5|203151.2|203101.2|203290.6|203240.6|202995.6|202897.1|1086
1659015600000|2022-07-28 13:40:00|203155.3|203105.3|203158.3|203108.3|203208.7|203115.4|203044.2|202953.4|1096
1659015900000|2022-07-28 13:45:00|203157.2|203107.2|203440.1|203290.1|203528.8|203430|203139.6|203089.6|1107
1659016200000|2022-07-28 13:50:00|203442.7|203292.7|203936.7|203786.7|203948.7|203830.9|203341.6|203232.5|1096
1659016500000|2022-07-28 13:55:00|203937.8|203787.8|203848.2|203698.2|204238.6|204095|203761.9|203661.7|1128
1659016800000|2022-07-28 14:00:00|203846.5|203696.5|203507.6|203457.6|203850.4|203746.6|203488.1|203398.2|1088
1659017100000|2022-07-28 14:05:00|203506.1|203456.1|203667.6|203617.6|203760|203659.8|203420.3|203320.3|1048
1659017400000|2022-07-28 14:10:00|203666.7|203616.7|203532.9|203382.9|203835.2|203731.2|203365.1|203265.5|1030
1659017700000|2022-07-28 14:15:00|203531.4|203381.4|203885.9|203735.9|203939.8|203837.1|203487|203381.4|1043
1659018000000|2022-07-28 14:20:00|203884.6|203734.6|203922.4|203872.4|204031.2|203928.6|203802.9|203706.1|1085
1659018300000|2022-07-28 14:25:00|203921.3|203871.3|203997.5|203847.5|204050.1|203945.3|203809.3|203713.8|1031
1659018600000|2022-07-28 14:30:00|204001.6|203851.6|204049.5|203899.5|204072.6|203989.5|203898.3|203785.8|1062
1659018900000|2022-07-28 14:35:00|204054.8|203904.8|203903.6|203853.6|204088.3|203963.2|203884.5|203791.2|989
1659019200000|2022-07-28 14:40:00|203903.1|203853.1|203903.1|203753.1|204062.4|203962.9|203805.4|203702|957
1659019500000|2022-07-28 14:45:00|203903.3|203753.3|203807.7|203757.7|203948.2|203849.2|203736.2|203637.6|984
1659019800000|2022-07-28 14:50:00|203809|203759|203818.1|203768.1|204027.1|203926.1|203770.4|203670.1|987
1659020100000|2022-07-28 14:55:00|203818.5|203768.5|203810.7|203660.7|203929.8|203844.1|203746.7|203643.1|992
1659020400000|2022-07-28 15:00:00|203806.2|203656.2|203775.2|203725.2|203823.5|203730.8|203681.4|203583|927
1659020700000|2022-07-28 15:05:00|203774.3|203724.3|203938|203888|204005.8|203955.8|203771.5|203721.5|902
1659021000000|2022-07-28 15:10:00|203941.4|203891.4|203990.5|203940.5|204068.9|203974.2|203890.2|203800.4|686
1659021300000|2022-07-28 15:15:00|203986.2|203936.2|203853.1|203803.1|203992.6|203942.6|203743.6|203693.6|795
1659021600000|2022-07-28 15:20:00|203850.2|203800.2|203774.6|203724.6|204036.1|203934.9|203765|203661.8|810
1659021900000|2022-07-28 15:25:00|203774|203724|203688.4|203638.4|203806.5|203724.6|203517.9|203416.8|918
1659022200000|2022-07-28 15:30:00|203686.7|203636.7|203767.8|203717.8|203877.6|203794|203684.9|203632.5|885
1659022500000|2022-07-28 15:35:00|203770.1|203720.1|203878|203828|203950.6|203858.1|203747.6|203646.2|870
1659022800000|2022-07-28 15:40:00|203878.1|203828.1|203790.5|203740.5|203967.9|203875.7|203751.5|203661.2|823
1659023100000|2022-07-28 15:45:00|203791|203741|203783.8|203733.8|203904.6|203818.6|203751.8|203650.8|810
1659023400000|2022-07-28 15:50:00|203784.7|203734.7|203852.8|203802.8|203902.3|203807.4|203739.8|203642.6|692
1659023700000|2022-07-28 15:55:00|203851.9|203801.9|203903.2|203853.2|203984.5|203875|203834.7|203735.2|880
1659024000000|2022-07-28 16:00:00|203953.4|203803.4|203894|203844|203977.9|203880.9|203862.7|203776.2|781
1659024300000|2022-07-28 16:05:00|203893.9|203843.9|203806.8|203756.8|203945.3|203851.9|203793|203695.3|764
1659024600000|2022-07-28 16:10:00|203807.7|203757.7|203905.5|203755.5|203932.7|203842.5|203791.2|203690.6|777
1659024900000|2022-07-28 16:15:00|203906|203756|203897.2|203847.2|203924.7|203849.8|203810.1|203713.1|568
1659025200000|2022-07-28 16:20:00|203896.7|203846.7|203803.8|203753.8|203943.7|203847.3|203712.6|203615.9|702
1659025500000|2022-07-28 16:25:00|203806|203756|203809.4|203759.4|203909.1|203809.6|203802.7|203711.7|696
1659025800000|2022-07-28 16:30:00|203861|203711|203880.2|203830.2|203975.1|203883.9|203806.2|203705.3|751
1659026100000|2022-07-28 16:35:00|203876.3|203826.3|203681.7|203631.7|203877.6|203827.6|203680.9|203605.9|769
1659026400000|2022-07-28 16:40:00|203681.6|203631.6|203764.7|203714.7|203845.4|203753.8|203681.3|203631.3|689
1659026700000|2022-07-28 16:45:00|203764.5|203714.5|203680.9|203530.9|203773.2|203723.2|203597.8|203514.2|741
1659027000000|2022-07-28 16:50:00|203682|203532|203594.8|203544.8|203692.8|203593.4|203582.1|203477.6|674
1659027300000|2022-07-28 16:55:00|203595.2|203545.2|203552.1|203402.1|203632.7|203545.2|203495.2|203390.8|796
1659027600000|2022-07-28 17:00:00|203549.7|203399.7|203450.8|203400.8|203583.9|203464.3|203396.2|203301.6|845
1659027900000|2022-07-28 17:05:00|203448.3|203398.3|203507.3|203457.3|203576.8|203478.8|203427.2|203342.6|656
1659028200000|2022-07-28 17:10:00|203508.5|203458.5|203222.8|203172.8|203557|203458.5|203197.9|203102.6|804
1659028500000|2022-07-28 17:15:00|203225.6|203175.6|203333.4|203283.4|203372.2|203294.2|203211.2|203107.9|726
1659028800000|2022-07-28 17:20:00|203332.6|203282.6|203457.7|203407.7|203523.2|203420.4|203293.5|203190.8|697
1659029100000|2022-07-28 17:25:00|203459.5|203409.5|203434.6|203384.6|203551.5|203463.5|203422.8|203332.6|640
1659029400000|2022-07-28 17:30:00|203434.1|203384.1|203441.8|203291.8|203505.2|203419.5|203366|203265.2|726
1659029700000|2022-07-28 17:35:00|203442.3|203292.3|203420.7|203370.7|203468|203378.2|203367.1|203272.6|688
1659030000000|2022-07-28 17:40:00|203420.3|203370.3|203460.9|203410.9|203463.8|203413.8|203378.3|203285.5|576
1659030300000|2022-07-28 17:45:00|203462|203412|203469.6|203419.6|203514.5|203461.4|203433.4|203347.1|581
1659030600000|2022-07-28 17:50:00|203469.4|203419.4|203472.9|203422.9|203554.7|203454.2|203393.7|203335.3|614
1659030900000|2022-07-28 17:55:00|203473.6|203423.6|203463.4|203413.4|203554.4|203458.2|203451.9|203350.8|709
1659031200000|2022-07-28 18:00:00|203463|203413|203422.4|203372.4|203553.8|203454.8|203417|203364.7|632
1659031500000|2022-07-28 18:05:00|203423|203373|203469.7|203419.7|203520.5|203425.3|203407.2|203338.1|677
1659031800000|2022-07-28 18:10:00|203469.3|203419.3|203545|203495|203631.9|203532.3|203463.4|203363.8|656
1659032100000|2022-07-28 18:15:00|203544.4|203494.4|203504.2|203454.2|203604|203508.9|203466.6|203372|675
1659032400000|2022-07-28 18:20:00|203504.1|203454.1|203518.1|203468.1|203591.8|203493.2|203498.5|203398.8|735
1659032700000|2022-07-28 18:25:00|203517.9|203467.9|203465.8|203415.8|203559.4|203467.9|203422.2|203362.4|625
1659033000000|2022-07-28 18:30:00|203466.1|203416.1|203432.1|203382.1|203574.4|203485.7|203428.7|203378.7|641
1659033300000|2022-07-28 18:35:00|203430.8|203380.8|203310.5|203260.5|203435.7|203381.3|203299.1|203240.6|632
1659033600000|2022-07-28 18:40:00|203310.4|203260.4|203353.7|203303.7|203403.7|203314|203290.6|203222.8|585
1659033900000|2022-07-28 18:45:00|203355.9|203305.9|203342.8|203292.8|203390.9|203308.3|203326.4|203240.9|566
1659034200000|2022-07-28 18:50:00|203340.9|203290.9|203136.1|203086.1|203389.6|203290.9|203131.1|203032.8|695
1659034500000|2022-07-28 18:55:00|203186.2|203036.2|203068.1|203018.1|203218.8|203143.2|203063.1|203013.1|732
1659034800000|2022-07-28 19:00:00|203065.1|203015.1|203029|202879|203079.4|203015.7|202950.5|202854.3|801
1659035100000|2022-07-28 19:05:00|203029.2|202879.2|202935.1|202885.1|203065.9|202959.5|202933.6|202860.2|656
1659035400000|2022-07-28 19:10:00|202935.8|202885.8|202983.7|202933.7|203069.2|202964.1|202873.9|202778.9|695
1659035700000|2022-07-28 19:15:00|202984.3|202934.3|203015.9|202865.9|203061.8|202962|202936.4|202835.4|627
1659036000000|2022-07-28 19:20:00|203017.8|202867.8|203098.8|203048.8|203161.9|203063|202988.4|202863.8|522
1659036300000|2022-07-28 19:25:00|203097.5|203047.5|202981.8|202931.8|203147.7|203047.6|202978.5|202877.4|553
1659036600000|2022-07-28 19:30:00|202982|202932|203070.1|202920.1|203097.4|202996.9|202976.9|202881.5|635
1659036900000|2022-07-28 19:35:00|203069.5|202919.5|203037.3|202887.3|203102.2|203001|202988.7|202885.2|578
1659037200000|2022-07-28 19:40:00|203038.1|202888.1|202932.3|202882.3|203076.5|202997.6|202927.4|202837.8|582
1659037500000|2022-07-28 19:45:00|202939.3|202889.3|203093.4|202943.4|203093.5|202992.1|202880.5|202783.6|770
1659037800000|2022-07-28 19:50:00|203092.7|202942.7|203083.8|203033.8|203137.1|203063.2|202941|202845.4|671
1659038100000|2022-07-28 19:55:00|203085.2|203035.2|203090.7|203040.7|203189.3|203108.5|203062.3|202980.7|769
1659038400000|2022-07-28 20:00:00|203091.3|203041.3|203031.2|202881.2|203198.6|203082|203025.7|202875.7|782
1659038700000|2022-07-28 20:05:00|203030.9|202880.9|202941.4|202791.4|203049.2|202899.2|202906.5|202791.4|578
1659039000000|2022-07-28 20:10:00|202942.4|202792.4|202989|202839|202997|202891.2|202906|202791.1|513
1659039300000|2022-07-28 20:15:00|202987.2|202837.2|203063.1|202913.1|203079.3|202970.3|202983.3|202833.3|476
1659039600000|2022-07-28 20:20:00|203061.1|202911.1|203072|202922|203075.5|202925.5|203020.2|202870.2|537
1659039900000|2022-07-28 20:25:00|203067.7|202917.7|203063.6|202913.6|203098.8|202948.8|203058|202908|424
1659040200000|2022-07-28 20:30:00|203064.2|202914.2|203033|202883|203080.3|202930.3|202972.2|202854.2|822
1659040500000|2022-07-28 20:35:00|203034.5|202884.5|202885.2|202735.2|203034.5|202884.5|202884|202734|540
1659040800000|2022-07-28 20:40:00|202884.9|202734.9|202860.8|202710.8|202915.2|202787.7|202764.8|202667.4|427
1659041100000|2022-07-28 20:45:00|202861.3|202711.3|202887.1|202737.1|202893.6|202753.9|202803.1|202662.3|353
1659041400000|2022-07-28 20:50:00|202888.1|202738.1|202874.5|202724.5|202902.7|202752.7|202840.5|202690.5|345
1659041700000|2022-07-28 20:55:00|202888|202738|202975.4|202719.5|203035.4|202813.1|202877|202676.5|370
1659042000000|2022-07-28 21:00:00|202902.1|202752.1|203276.7|202966.7|203303.3|202993.3|202902.1|202688|30
1659042300000|2022-07-28 21:05:00|203447.6|203137.6|203301.6|202991.6|203447.6|203137.6|203212.4|202902.4|55
1659042600000|2022-07-28 21:10:00|203243.7|202933.7|203193.1|202883.1|203428.5|203118.5|203193.1|202883.1|131
1659042900000|2022-07-28 21:15:00|203211.6|202901.6|203190.3|202880.3|203291.7|202981.7|203156.3|202846.3|189
1659043200000|2022-07-28 21:20:00|203192.1|202882.1|203096.7|202786.7|203223.9|202913.9|203095.6|202785.6|235
1659043500000|2022-07-28 21:25:00|203100.1|202790.1|203125.4|202815.4|203204.8|202894.8|203091.5|202781.5|94
1659043800000|2022-07-28 21:30:00|203093.9|202783.9|203092.8|202782.8|203168.6|202858.6|203080.8|202770.8|291
1659044100000|2022-07-28 21:35:00|203101.6|202791.6|203116.8|202806.8|203209.4|202899.4|203085|202775|266
1659044400000|2022-07-28 21:40:00|203113.9|202803.9|203101.1|202791.1|203184.5|202874.5|203089.2|202779.2|238
1659044700000|2022-07-28 21:45:00|203108.3|202798.3|203136.1|202826.1|203248.2|202938.2|203061.5|202751.5|278
1659045000000|2022-07-28 21:50:00|203122.7|202812.7|203160.9|202850.9|203206.1|202896.1|203087.4|202777.4|229
1659045300000|2022-07-28 21:55:00|203145.8|202835.8|203120.1|202810.1|203187.3|202877.3|203088.3|202778.3|255
1659045600000|2022-07-28 22:00:00|203122|202812|203000|202850|203139.9|202866.8|202949.4|202704.4|511
1659045900000|2022-07-28 22:05:00|203000.9|202850.9|203049.6|202899.6|203078.1|202908.5|202960|202743|382
1659046200000|2022-07-28 22:10:00|203047.5|202897.5|203005.6|202855.6|203124|202923.8|202989.5|202779.1|337
1659046500000|2022-07-28 22:15:00|203004.5|202854.5|203045.1|202895.1|203046|202895.2|202961.1|202733|369
1659046800000|2022-07-28 22:20:00|203040.7|202890.7|203036.2|202886.2|203105.9|202915.7|203017.5|202795.9|267
1659047100000|2022-07-28 22:25:00|203036.5|202886.5|203007.3|202857.3|203098.7|202915.3|203000.5|202796.9|245
1659047400000|2022-07-28 22:30:00|203004.4|202854.4|203029.4|202879.4|203091.3|202905.9|202990.2|202799.3|287
1659047700000|2022-07-28 22:35:00|203029.6|202879.6|203024.7|202874.7|203126.7|202920.3|203016.5|202816.7|280
1659048000000|2022-07-28 22:40:00|203024.9|202874.9|203036.9|202886.9|203063.7|202913.7|202999.2|202849.2|291
1659048300000|2022-07-28 22:45:00|203034.3|202884.3|203055|202905|203072|202922|203013|202863|298
1659048600000|2022-07-28 22:50:00|203057.5|202907.5|203029.7|202879.7|203071|202921|203020.4|202870.4|259
1659048900000|2022-07-28 22:55:00|203029.6|202879.6|203012.1|202862.1|203090.5|202922.3|202985.7|202811.5|270
1659049200000|2022-07-28 23:00:00|203011.3|202861.3|203022.4|202872.4|203106.4|202912.9|203000|202801.6|367
1659049500000|2022-07-28 23:05:00|203025.8|202875.8|203046.9|202896.9|203087.3|202918.2|203008|202835.1|248
1659049800000|2022-07-28 23:10:00|203048.1|202898.1|203050.3|202900.3|203130.8|202913.9|203036.5|202818.5|334
1659050100000|2022-07-28 23:15:00|203049.3|202899.3|203034|202884|203049.3|202899.3|203010.2|202860.2|220
1659050400000|2022-07-28 23:20:00|203034.7|202884.7|203051|202901|203072.9|202922.9|203022.4|202872.4|316
1659050700000|2022-07-28 23:25:00|203058.6|202908.6|203024.3|202874.3|203058.6|202908.6|203010.8|202860.8|391
1659051000000|2022-07-28 23:30:00|203025.4|202875.4|203023.7|202873.7|203066.1|202916.1|203008.9|202858.9|363
1659051300000|2022-07-28 23:35:00|203023.6|202873.6|203024.8|202874.8|203047|202897|203008.9|202858.9|296
1659051600000|2022-07-28 23:40:00|203024.7|202874.7|203055.2|202905.2|203079.4|202929.4|203016.3|202866.3|352
1659051900000|2022-07-28 23:45:00|203056.3|202906.3|203014.7|202864.7|203061.3|202911.3|203005|202855|474
1659052200000|2022-07-28 23:50:00|203015.1|202865.1|202983|202833|203026.7|202876.7|202976.8|202826.8|404
1659052500000|2022-07-28 23:55:00|202985.5|202835.5|203032.5|202882.5|203058.2|202908.2|202977|202827|242
1658966400000|2022-07-28 00:00:00|203950|203800|203922.3|203772.3|203956.4|203806.4|203873.4|203723.4|547
1658966700000|2022-07-28 00:05:00|203926.6|203776.6|203955.9|203805.9|203969.5|203819.5|203878.1|203728.1|445
1658967000000|2022-07-28 00:10:00|203955.6|203805.6|204007.9|203857.9|204017.8|203867.8|203924.5|203774.5|435
1658967300000|2022-07-28 00:15:00|204009.4|203859.4|204089.8|203939.8|204094.8|203944.8|203985.1|203835.1|537
1658967600000|2022-07-28 00:20:00|204090.8|203940.8|204088.2|203938.2|204096|203946|204052.5|203902.5|465
1658967900000|2022-07-28 00:25:00|204080.7|203930.7|204182.9|204032.9|204196.5|204046.5|204080.7|203930.7|409
1658968200000|2022-07-28 00:30:00|204183.3|204033.3|204119.8|203969.8|204186.3|204036.3|204085.6|203935.6|436
1658968500000|2022-07-28 00:35:00|204118.1|203968.1|204150.9|204000.9|204169.2|204019.2|204110|203960|423
1658968800000|2022-07-28 00:40:00|204150|204000|204174.7|204024.7|204200.9|204050.9|204112.1|203962.1|450
1658969100000|2022-07-28 00:45:00|204173.4|204023.4|204116.4|203966.4|204206.4|204056.4|204091|203941|445
1658969400000|2022-07-28 00:50:00|204116.3|203966.3|204120.2|203970.2|204149.4|203999.4|204050.1|203900.1|526
1658969700000|2022-07-28 00:55:00|204120|203970|204314.4|204164.4|204315.7|204165.7|204098|203948|522
1658970000000|2022-07-28 01:00:00|204313.7|204163.7|204251.5|204101.5|204462.3|204312.3|204212.8|204062.8|654
1658970300000|2022-07-28 01:05:00|204250.7|204100.7|204181.8|204031.8|204336.7|204186.7|204173.9|204023.9|625
1658970600000|2022-07-28 01:10:00|204181|204031|204167.4|204017.4|204255.8|204105.8|204140.9|203990.9|517
1658970900000|2022-07-28 01:15:00|204167.6|204017.6|204245|204095|204289.6|204139.6|204140.5|203990.5|607
1658971200000|2022-07-28 01:20:00|204244.6|204094.6|204206.8|204056.8|204293.6|204143.6|204144.5|203994.5|706
1658971500000|2022-07-28 01:25:00|204203.1|204053.1|204244.3|204094.3|204372.9|204222.9|204200|204050|644
1658971800000|2022-07-28 01:30:00|204244.1|204094.1|203989.5|203839.5|204286.2|204136.2|203943.2|203793.2|669
1658972100000|2022-07-28 01:35:00|203989.7|203839.7|204112.5|203962.5|204118.8|203968.8|203954.2|203804.2|607
1658972400000|2022-07-28 01:40:00|204127.5|203977.5|204067.3|203917.3|204163|204013|204030.3|203880.3|555
1658972700000|2022-07-28 01:45:00|204067.5|203917.5|203965.7|203815.7|204069.1|203919.1|203949.6|203799.6|569
1658973000000|2022-07-28 01:50:00|203966|203816|203971.3|203821.3|204032.9|203882.9|203936.8|203786.8|618
1658973300000|2022-07-28 01:55:00|203968.3|203818.3|203996.4|203846.4|204032.6|203882.6|203945.3|203795.3|617
1658973600000|2022-07-28 02:00:00|203996.1|203846.1|204087.6|203937.6|204122.1|203972.1|203988.8|203838.8|643
1658973900000|2022-07-28 02:05:00|204091.4|203941.4|204141.2|203991.2|204149.5|203999.5|204072.7|203922.7|578
1658974200000|2022-07-28 02:10:00|204143.8|203993.8|204085.1|203935.1|204147.6|203997.6|204062.4|203912.4|498
1658974500000|2022-07-28 02:15:00|204085.9|203935.9|204089.8|203939.8|204110.9|203960.9|204063.6|203913.6|483
1658974800000|2022-07-28 02:20:00|204092.4|203942.4|204057.5|203907.5|204107.6|203957.6|204049|203899|447
1658975100000|2022-07-28 02:25:00|204053.4|203903.4|204038.6|203888.6|204068.5|203918.5|204014.5|203864.5|448
1658975400000|2022-07-28 02:30:00|204037.5|203887.5|204025.7|203875.7|204073.7|203923.7|204013.4|203863.4|476
1658975700000|2022-07-28 02:35:00|204021|203871|203970.8|203820.8|204023.6|203873.6|203957.8|203807.8|417
1658976000000|2022-07-28 02:40:00|203967.9|203817.9|203981.5|203831.5|204014.5|203864.5|203955.6|203805.6|436
1658976300000|2022-07-28 02:45:00|203983.9|203833.9|203967.5|203817.5|204011.6|203861.6|203958.1|203808.1|371
1658976600000|2022-07-28 02:50:00|203968.7|203818.7|203958|203808|203983.3|203833.3|203946.7|203796.7|423
1658976900000|2022-07-28 02:55:00|203956.7|203806.7|203910.5|203760.5|203960.7|203810.7|203869.9|203719.9|394
1658977200000|2022-07-28 03:00:00|203914.6|203764.6|203867.6|203717.6|203924.1|203774.1|203835.8|203685.8|453
1658977500000|2022-07-28 03:05:00|203872.1|203722.1|203814.1|203664.1|203872.4|203722.4|203792.6|203642.6|414
1658977800000|2022-07-28 03:10:00|203806.6|203656.6|203826.3|203676.3|203858.1|203708.1|203787.8|203637.8|385
1658978100000|2022-07-28 03:15:00|203825.7|203675.7|203887.1|203737.1|203903.5|203753.5|203815|203665|364
1658978400000|2022-07-28 03:20:00|203903.1|203753.1|203870.6|203720.6|203922.6|203772.6|203853.8|203703.8|459
1658978700000|2022-07-28 03:25:00|203870.5|203720.5|203863.8|203713.8|203907.2|203757.2|203828.7|203678.7|412
1658979000000|2022-07-28 03:30:00|203851.9|203701.9|203910.1|203760.1|203936.6|203786.6|203850.3|203700.3|489
1658979300000|2022-07-28 03:35:00|203910.5|203760.5|203882.9|203732.9|203930.1|203780.1|203869.9|203719.9|566
1658979600000|2022-07-28 03:40:00|203882.7|203732.7|203922.8|203772.8|203934.1|203784.1|203882.7|203732.7|480
1658979900000|2022-07-28 03:45:00|203921.2|203771.2|203969.5|203819.5|203992.5|203842.5|203916.9|203766.9|495
1658980200000|2022-07-28 03:50:00|203969.9|203819.9|204012.9|203862.9|204018.8|203868.8|203961.2|203811.2|460
1658980500000|2022-07-28 03:55:00|204013.9|203863.9|203934.6|203784.6|204016.4|203866.4|203932.3|203782.3|394
1658980800000|2022-07-28 04:00:00|203930.5|203780.5|203907.1|203757.1|203945.6|203795.6|203887.5|203737.5|442
1658981100000|2022-07-28 04:05:00|203913.4|203763.4|203966.3|203816.3|203988.9|203838.9|203899.1|203749.1|371
1658981400000|2022-07-28 04:10:00|203966.8|203816.8|203973|203823|203999.7|203849.7|203943|203793|381
1658981700000|2022-07-28 04:15:00|203972.2|203822.2|203996.2|203846.2|203998|203848|203959|203809|356
1658982000000|2022-07-28 04:20:00|203996.1|203846.1|203983.4|203833.4|203996.9|203846.9|203939.4|203789.4|432
1658982300000|2022-07-28 04:25:00|203984.3|203834.3|203920.2|203770.2|203989.5|203839.5|203906.7|203756.7|464
1658982600000|2022-07-28 04:30:00|203919.9|203769.9|203928.8|203778.8|203946|203796|203832.6|203682.6|717
1658982900000|2022-07-28 04:35:00|203926.2|203776.2|203924.7|203774.7|203934.4|203784.4|203903.1|203753.1|383
1658983200000|2022-07-28 04:40:00|203924.4|203774.4|203889.5|203739.5|203926.3|203776.3|203834.4|203684.4|439
1658983500000|2022-07-28 04:45:00|203884.5|203734.5|203851.5|203701.5|203906.3|203756.3|203826|203676|346
1658983800000|2022-07-28 04:50:00|203851.1|203701.1|203887|203737|203892.9|203742.9|203829.9|203679.9|357
1658984100000|2022-07-28 04:55:00|203884.7|203734.7|203945.2|203795.2|203946.4|203796.4|203830.8|203680.8|399
1658984400000|2022-07-28 05:00:00|203944.5|203794.5|203928.9|203778.9|203945.1|203795.1|203896.4|203746.4|431
1658984700000|2022-07-28 05:05:00|203928.3|203778.3|204009.1|203859.1|204015.1|203865.1|203923.9|203773.9|470
1658985000000|2022-07-28 05:10:00|204008.8|203858.8|203978.1|203828.1|204024.3|203874.3|203959.3|203809.3|503
1658985300000|2022-07-28 05:15:00|203980.1|203830.1|203936.3|203786.3|203995.6|203845.6|203927.2|203777.2|542
1658985600000|2022-07-28 05:20:00|203936.6|203786.6|203886.4|203736.4|203943|203793|203853.3|203703.3|412
1658985900000|2022-07-28 05:25:00|203887.8|203737.8|203857.8|203707.8|203907.2|203757.2|203853.8|203703.8|362
1658986200000|2022-07-28 05:30:00|203858.4|203708.4|203792.7|203642.7|203866.8|203716.8|203748.2|203598.2|439
1658986500000|2022-07-28 05:35:00|203791.4|203641.4|203830.2|203680.2|203839.5|203689.5|203781|203631|454
1658986800000|2022-07-28 05:40:00|203825.9|203675.9|203722.1|203572.1|203860.1|203710.1|203717.1|203567.1|534
1658987100000|2022-07-28 05:45:00|203722.6|203572.6|203604.8|203454.8|203722.6|203572.6|203579.7|203429.7|482
1658987400000|2022-07-28 05:50:00|203600.5|203450.5|203594|203444|203609.9|203459.9|203585.2|203435.2|388
1658987700000|2022-07-28 05:55:00|203593.7|203443.7|203629.8|203479.8|203648.7|203498.7|203581.2|203431.2|565
1658988000000|2022-07-28 06:00:00|203638.7|203488.7|203639.2|203489.2|203695.6|203545.6|203633.2|203483.2|697
1658988300000|2022-07-28 06:05:00|203639.8|203489.8|203627.1|203477.1|203680.6|203530.6|203622.3|203472.3|750
1658988600000|2022-07-28 06:10:00|203628.2|203478.2|203664.1|203514.1|203669.9|203519.9|203622.1|203472.1|533
1658988900000|2022-07-28 06:15:00|203667|203517|203661.4|203511.4|203713|203563|203630.3|203480.3|696
1658989200000|2022-07-28 06:20:00|203662.2|203512.2|203582.8|203432.8|203717.4|203567.4|203579.7|203429.7|722
1658989500000|2022-07-28 06:25:00|203585.2|203435.2|203628.1|203478.1|203709.6|203559.6|203562.3|203412.3|709
1658989800000|2022-07-28 06:30:00|203628.6|203478.6|203576.5|203426.5|203680.9|203530.9|203502.8|203352.8|792
1658990100000|2022-07-28 06:35:00|203576.2|203426.2|203491.3|203341.3|203580.2|203430.2|203471.1|203321.1|637
1658990400000|2022-07-28 06:40:00|203490.1|203340.1|203555.6|203405.6|203591.2|203474|203488.1|203338.1|774
1658990700000|2022-07-28 06:45:00|203555.9|203405.9|203697.8|203547.8|203716.3|203566.3|203554.1|203404.1|765
1658991000000|2022-07-28 06:50:00|203699.8|203549.8|203676.1|203526.1|203763.5|203613.5|203649|203499|787
1658991300000|2022-07-28 06:55:00|203674.6|203524.6|203562.5|203412.5|203697.8|203547.8|203562.5|203412.5|801
1658991600000|2022-07-28 07:00:00|203562.1|203412.1|203584.6|203434.6|203695.3|203545.3|203559.7|203409.7|937
1658991900000|2022-07-28 07:05:00|203581.9|203431.9|203491.9|203341.9|203612.3|203462.3|203455.5|203305.5|870
1658992200000|2022-07-28 07:10:00|203493.9|203343.9|203546.8|203396.8|203598.1|203448.1|203446.1|203305.8|816
1658992500000|2022-07-28 07:15:00|203544.8|203394.8|203475.1|203325.1|203559|203409|203465.2|203315.2|818
1658992800000|2022-07-28 07:20:00|203475.3|203325.3|203870.5|203720.5|203870.5|203720.5|203470.9|203320.9|895
1658993100000|2022-07-28 07:25:00|203873.2|203723.2|203793|203643|203899.6|203749.6|203746.7|203596.7|802
1658993400000|2022-07-28 07:30:00|203792.4|203642.4|204013.6|203863.6|204024.4|203874.4|203789.1|203639.1|785
1658993700000|2022-07-28 07:35:00|204015.7|203865.7|204144.7|203994.7|204179.3|204029.3|203989.8|203839.8|671
1658994000000|2022-07-28 07:40:00|204147.1|203997.1|204180.2|204030.2|204210.2|204097|204079.7|203929.7|718
1658994300000|2022-07-28 07:45:00|204173.8|204023.8|204114.1|203964.1|204210.1|204060.1|204095.3|203945.3|655
1658994600000|2022-07-28 07:50:00|204115.5|203965.5|204099.4|203949.4|204141.6|203991.6|204069.1|203919.1|688
1658994900000|2022-07-28 07:55:00|204096.5|203946.5|204029|203879|204096.5|203952.3|204001.3|203851.3|780
1658995200000|2022-07-28 08:00:00|204028.6|203878.6|203900.6|203750.6|204072.5|203922.5|203878.2|203728.2|775
1658995500000|2022-07-28 08:05:00|203900.3|203750.3|203963.9|203813.9|204044.1|203894.1|203839.6|203689.6|737
1658995800000|2022-07-28 08:10:00|203964.5|203814.5|203906.7|203756.7|204005.2|203855.2|203853.8|203703.8|797
1658996100000|2022-07-28 08:15:00|203910.5|203760.5|203905.3|203755.3|203943.3|203835.5|203885.5|203747|642
1658996400000|2022-07-28 08:20:00|203904.4|203754.4|203874|203724|203938.9|203791.9|203836.3|203721|578
1658996700000|2022-07-28 08:25:00|203874.1|203724.1|203810.2|203660.2|203967.3|203817.3|203767.4|203640.6|682
1658997000000|2022-07-28 08:30:00|203809.6|203659.6|203806.1|203656.1|203856.7|203706.7|203764|203614|548
1658997300000|2022-07-28 08:35:00|203804.6|203654.6|203888.5|203738.5|203893.2|203743.2|203700.5|203594|622
1658997600000|2022-07-28 08:40:00|203893|203743|203850.8|203700.8|203899.4|203749.4|203828.5|203678.5|619
1658997900000|2022-07-28 08:45:00|203850.9|203700.9|203860.4|203710.4|203892.4|203797.2|203808.2|203682.3|495
1658998200000|2022-07-28 08:50:00|203860.1|203710.1|203891.7|203741.7|203902|203790.9|203792.7|203680.5|624
1658998500000|2022-07-28 08:55:00|203894.3|203744.3|203810.5|203660.5|203896|203786.2|203736.4|203625.5|607
1658998800000|2022-07-28 09:00:00|203810.4|203660.4|203808.7|203658.7|203852.5|203702.5|203796.2|203646.2|640
1658999100000|2022-07-28 09:05:00|203809.4|203659.4|203848.2|203698.2|203851.1|203701.1|203800.9|203650.9|542
1658999400000|2022-07-28 09:10:00|203843.9|203693.9|203885.2|203735.2|203921.9|203796.7|203770.8|203656|630
1658999700000|2022-07-28 09:15:00|203884.9|203734.9|203809.7|203659.7|203891.6|203741.6|203766|203656.7|643
1659000000000|2022-07-28 09:20:00|203809.1|203659.1|203810.6|203660.6|203853.2|203703.2|203759.4|203609.4|654
1659000300000|2022-07-28 09:25:00|203809.3|203659.3|203968.8|203818.8|203975.8|203825.8|203780.5|203630.5|593
1659000600000|2022-07-28 09:30:00|203969.1|203819.1|204011.7|203861.7|204057.7|203907.7|203967.2|203817.2|544
1659000900000|2022-07-28 09:35:00|204016.2|203866.2|204015|203865|204063|203913|204010.1|203860.1|527
1659001200000|2022-07-28 09:40:00|204014|203864|204002.4|203852.4|204019.7|203869.7|203958.7|203808.7|547
1659001500000|2022-07-28 09:45:00|204000.7|203850.7|204051.3|203901.3|204111.3|203981.6|203963|203813|655
1659001800000|2022-07-28 09:50:00|204050.9|203900.9|204173.6|204023.6|204204.6|204054.6|204020.6|203870.6|754
1659002100000|2022-07-28 09:55:00|204173.9|204023.9|204220.8|204070.8|204245.5|204129.2|204123|203973|805
1659002400000|2022-07-28 10:00:00|204220.4|204070.4|204134.9|203984.9|204245.2|204095.2|204087.1|203937.1|798
1659002700000|2022-07-28 10:05:00|204133.3|203983.3|204144|203994|204231|204103.8|204129.2|203979.2|798
1659003000000|2022-07-28 10:10:00|204146.8|203996.8|203967.7|203817.7|204153.7|204036.4|203876.8|203767.9|1099
1659003300000|2022-07-28 10:15:00|203969.5|203819.5|203826|203776|204021.5|203897.6|203826|203726.6|1045
1659003600000|2022-07-28 10:20:00|203827|203777|203839.2|203689.2|203960.1|203831.5|203764.2|203660.8|1107
1659003900000|2022-07-28 10:25:00|203838.4|203688.4|203800.8|203650.8|203854.1|203748.5|203723.4|203617|985
1659004200000|2022-07-28 10:30:00|203799|203649|203856.6|203706.6|203863.9|203748.1|203721.6|203605.1|1013
1659004500000|2022-07-28 10:35:00|203855.9|203705.9|203887|203737|203903.6|203779.5|203819.7|203703.5|716
1659004800000|2022-07-28 10:40:00|203887.9|203737.9|204045.7|203895.7|204056.8|203906.8|203885.5|203735.5|690
1659005100000|2022-07-28 10:45:00|204046.3|203896.3|204215.8|204065.8|204227.1|204077.1|204035.5|203885.5|774
1659005400000|2022-07-28 10:50:00|204213.7|204063.7|204249.5|204099.5|204265|204121.8|204171.8|204049|769
1659005700000|2022-07-28 10:55:00|204259.7|204109.7|204147.8|203997.8|204276.2|204126.2|204147.8|203997.8|679
1659006000000|2022-07-28 11:00:00|204156.9|204006.9|204104.2|203954.2|204190.6|204085.4|204073.3|203953.8|703
1659006300000|2022-07-28 11:05:00|204103.5|203953.5|204086.5|203936.5|204197.4|204094|204033.7|203929.3|647
1659006600000|2022-07-28 11:10:00|204084.9|203934.9|204247.4|204097.4|204365.2|204215.2|204061.9|203932.1|704
1659006900000|2022-07-28 11:15:00|204246.1|204096.1|204260.8|204110.8|204268.5|204172.3|204176.8|204068|566
1659007200000|2022-07-28 11:20:00|204261.6|204111.6|204303|204153|204401.2|204289.1|204203.4|204105.1|605
1659007500000|2022-07-28 11:25:00|204302.1|204152.1|204362.5|204212.5|204370|204267.3|204260.8|204152.1|673
1659007800000|2022-07-28 11:30:00|204361.7|204211.7|204433.7|204283.7|204450.8|204351.3|204256.4|204156.3|779
1659008100000|2022-07-28 11:35:00|204433.4|204283.4|204317.6|204267.6|204433.4|204322.3|204247.1|204157.3|721
1659008400000|2022-07-28 11:40:00|204318.1|204268.1|204298.7|204148.7|204385|204304.7|204248.9|204147|607
1659008700000|2022-07-28 11:45:00|204298.3|204148.3|204318.3|204268.3|204399.1|204304.7|204238.2|204139.9|610
1659009000000|2022-07-28 11:50:00|204318|204268|204446.7|204396.7|204521.6|204423.3|204304.3|204207.6|722
1659009300000|2022-07-28 11:55:00|204446.4|204396.4|204430.7|204280.7|204555.4|204487.9|204369.1|204269.5|831
1659009600000|2022-07-28 12:00:00|204433.8|204283.8|204364.4|204314.4|204521.2|204426|204357.6|204250.7|887
1659009900000|2022-07-28 12:05:00|204365.5|204315.5|204396|204246|204471.3|204369.8|204285.6|204188.2|858
1659010200000|2022-07-28 12:10:00|204397.8|204247.8|204282.3|204132.3|204458.8|204357.4|204228.8|204132.3|822
1659010500000|2022-07-28 12:15:00|204286.2|204136.2|204117.9|203967.9|204294.9|204188.8|204063.6|203952.7|837
1659010800000|2022-07-28 12:20:00|204111.5|203961.5|204150.3|204100.3|204211|204110.4|204060|203943.8|835
1659011100000|2022-07-28 12:25:00|204146.8|204096.8|204084.9|203934.9|204262.1|204155|204084.9|203934.9|783
1659011400000|2022-07-28 12:30:00|204082.1|203932.1|203731.3|203581.3|204219.4|204083|203696.7|203508.5|1122
1659011700000|2022-07-28 12:35:00|203739|203589|203639|203589|203806|203660.8|203512|203362|1094
1659012000000|2022-07-28 12:40:00|203685.8|203535.8|203657.7|203507.7|203804.5|203697.1|203481.2|203383.8|1089
1659012300000|2022-07-28 12:45:00|203658.1|203508.1|203247.2|203197.2|203713.3|203606.1|203236.4|203144.8|1031
1659012600000|2022-07-28 12:50:00|203246.2|203196.2|203265.6|203115.6|203568|203418|203134.2|203031.8|1054
1659012900000|2022-07-28 12:55:00|203265.1|203115.1|203262.1|203112.1|203364.7|203254.3|203157.2|203053|1030
1659013200000|2022-07-28 13:00:00|203261.2|203111.2|203347.2|203197.2|203445.7|203335.1|203182.2|203065.3|970
1659013500000|2022-07-28 13:05:00|203343.7|203193.7|203307.7|203157.7|203407.3|203312.1|203102.3|203004.9|998
1659013800000|2022-07-28 13:10:00|203303.3|203153.3|203239.5|203089.5|203371.3|203275.5|203144.8|203018.4|1011
1659014100000|2022-07-28 13:15:00|203240|203090|203062.7|203012.7|203324.3|203229.8|203061.7|202966.2|1082
1659014400000|2022-07-28 13:20:00|203065.2|203015.2|203225.3|203075.3|203260.7|203163.3|202939.5|202880.3|1045
1659014700000|2022-07-28 13:25:00|203224.9|203074.9|203132.2|202982.2|203246.9|203131.9|202989.2|202896.4|1005
1659015000000|2022-07-28 13:30:00|203128.7|202978.7|203222.9|203172.9|203271.4|203178.4|202970.5|202878.8|1111
1659015300000|2022-07-28 13:35:00|203221.5|203171.5|203151.2|203101.2|203290.6|203240.6|202995.6|202897.1|1086
1659015600000|2022-07-28 13:40:00|203155.3|203105.3|203158.3|203108.3|203208.7|203115.4|203044.2|202953.4|1096
1659015900000|2022-07-28 13:45:00|203157.2|203107.2|203440.1|203290.1|203528.8|203430|203139.6|203089.6|1107
1659016200000|2022-07-28 13:50:00|203442.7|203292.7|203936.7|203786.7|203948.7|203830.9|203341.6|203232.5|1096
1659016500000|2022-07-28 13:55:00|203937.8|203787.8|203848.2|203698.2|204238.6|204095|203761.9|203661.7|1128
1659016800000|2022-07-28 14:00:00|203846.5|203696.5|203507.6|203457.6|203850.4|203746.6|203488.1|203398.2|1088
1659017100000|2022-07-28 14:05:00|203506.1|203456.1|203667.6|203617.6|203760|203659.8|203420.3|203320.3|1048
1659017400000|2022-07-28 14:10:00|203666.7|203616.7|203532.9|203382.9|203835.2|203731.2|203365.1|203265.5|1030
1659017700000|2022-07-28 14:15:00|203531.4|203381.4|203885.9|203735.9|203939.8|203837.1|203487|203381.4|1043
1659018000000|2022-07-28 14:20:00|203884.6|203734.6|203922.4|203872.4|204031.2|203928.6|203802.9|203706.1|1085
1659018300000|2022-07-28 14:25:00|203921.3|203871.3|203997.5|203847.5|204050.1|203945.3|203809.3|203713.8|1031
1659018600000|2022-07-28 14:30:00|204001.6|203851.6|204049.5|203899.5|204072.6|203989.5|203898.3|203785.8|1062
1659018900000|2022-07-28 14:35:00|204054.8|203904.8|203903.6|203853.6|204088.3|203963.2|203884.5|203791.2|989
1659019200000|2022-07-28 14:40:00|203903.1|203853.1|203903.1|203753.1|204062.4|203962.9|203805.4|203702|957
1659019500000|2022-07-28 14:45:00|203903.3|203753.3|203807.7|203757.7|203948.2|203849.2|203736.2|203637.6|984
1659019800000|2022-07-28 14:50:00|203809|203759|203818.1|203768.1|204027.1|203926.1|203770.4|203670.1|987
1659020100000|2022-07-28 14:55:00|203818.5|203768.5|203810.7|203660.7|203929.8|203844.1|203746.7|203643.1|992
1659020400000|2022-07-28 15:00:00|203806.2|203656.2|203775.2|203725.2|203823.5|203730.8|203681.4|203583|927
1659020700000|2022-07-28 15:05:00|203774.3|203724.3|203938|203888|204005.8|203955.8|203771.5|203721.5|902
1659021000000|2022-07-28 15:10:00|203941.4|203891.4|203990.5|203940.5|204068.9|203974.2|203890.2|203800.4|686
1659021300000|2022-07-28 15:15:00|203986.2|203936.2|203853.1|203803.1|203992.6|203942.6|203743.6|203693.6|795
1659021600000|2022-07-28 15:20:00|203850.2|203800.2|203774.6|203724.6|204036.1|203934.9|203765|203661.8|810
1659021900000|2022-07-28 15:25:00|203774|203724|203688.4|203638.4|203806.5|203724.6|203517.9|203416.8|918
1659022200000|2022-07-28 15:30:00|203686.7|203636.7|203767.8|203717.8|203877.6|203794|203684.9|203632.5|885
1659022500000|2022-07-28 15:35:00|203770.1|203720.1|203878|203828|203950.6|203858.1|203747.6|203646.2|870
1659022800000|2022-07-28 15:40:00|203878.1|203828.1|203790.5|203740.5|203967.9|203875.7|203751.5|203661.2|823
1659023100000|2022-07-28 15:45:00|203791|203741|203783.8|203733.8|203904.6|203818.6|203751.8|203650.8|810
1659023400000|2022-07-28 15:50:00|203784.7|203734.7|203852.8|203802.8|203902.3|203807.4|203739.8|203642.6|692
1659023700000|2022-07-28 15:55:00|203851.9|203801.9|203903.2|203853.2|203984.5|203875|203834.7|203735.2|880
1659024000000|2022-07-28 16:00:00|203953.4|203803.4|203894|203844|203977.9|203880.9|203862.7|203776.2|781
1659024300000|2022-07-28 16:05:00|203893.9|203843.9|203806.8|203756.8|203945.3|203851.9|203793|203695.3|764
1659024600000|2022-07-28 16:10:00|203807.7|203757.7|203905.5|203755.5|203932.7|203842.5|203791.2|203690.6|777
1659024900000|2022-07-28 16:15:00|203906|203756|203897.2|203847.2|203924.7|203849.8|203810.1|203713.1|568
1659025200000|2022-07-28 16:20:00|203896.7|203846.7|203803.8|203753.8|203943.7|203847.3|203712.6|203615.9|702
1659025500000|2022-07-28 16:25:00|203806|203756|203809.4|203759.4|203909.1|203809.6|203802.7|203711.7|696
1659025800000|2022-07-28 16:30:00|203861|203711|203880.2|203830.2|203975.1|203883.9|203806.2|203705.3|751
1659026100000|2022-07-28 16:35:00|203876.3|203826.3|203681.7|203631.7|203877.6|203827.6|203680.9|203605.9|769
1659026400000|2022-07-28 16:40:00|203681.6|203631.6|203764.7|203714.7|203845.4|203753.8|203681.3|203631.3|689
1659026700000|2022-07-28 16:45:00|203764.5|203714.5|203680.9|203530.9|203773.2|203723.2|203597.8|203514.2|741
1659027000000|2022-07-28 16:50:00|203682|203532|203594.8|203544.8|203692.8|203593.4|203582.1|203477.6|674
1659027300000|2022-07-28 16:55:00|203595.2|203545.2|203552.1|203402.1|203632.7|203545.2|203495.2|203390.8|796
1659027600000|2022-07-28 17:00:00|203549.7|203399.7|203450.8|203400.8|203583.9|203464.3|203396.2|203301.6|845
1659027900000|2022-07-28 17:05:00|203448.3|203398.3|203507.3|203457.3|203576.8|203478.8|203427.2|203342.6|656
1659028200000|2022-07-28 17:10:00|203508.5|203458.5|203222.8|203172.8|203557|203458.5|203197.9|203102.6|804
1659028500000|2022-07-28 17:15:00|203225.6|203175.6|203333.4|203283.4|203372.2|203294.2|203211.2|203107.9|726
1659028800000|2022-07-28 17:20:00|203332.6|203282.6|203457.7|203407.7|203523.2|203420.4|203293.5|203190.8|697
1659029100000|2022-07-28 17:25:00|203459.5|203409.5|203434.6|203384.6|203551.5|203463.5|203422.8|203332.6|640
1659029400000|2022-07-28 17:30:00|203434.1|203384.1|203441.8|203291.8|203505.2|203419.5|203366|203265.2|726
1659029700000|2022-07-28 17:35:00|203442.3|203292.3|203420.7|203370.7|203468|203378.2|203367.1|203272.6|688
1659030000000|2022-07-28 17:40:00|203420.3|203370.3|203460.9|203410.9|203463.8|203413.8|203378.3|203285.5|576
1659030300000|2022-07-28 17:45:00|203462|203412|203469.6|203419.6|203514.5|203461.4|203433.4|203347.1|581
1659030600000|2022-07-28 17:50:00|203469.4|203419.4|203472.9|203422.9|203554.7|203454.2|203393.7|203335.3|614
1659030900000|2022-07-28 17:55:00|203473.6|203423.6|203463.4|203413.4|203554.4|203458.2|203451.9|203350.8|709
1659031200000|2022-07-28 18:00:00|203463|203413|203422.4|203372.4|203553.8|203454.8|203417|203364.7|632
1659031500000|2022-07-28 18:05:00|203423|203373|203469.7|203419.7|203520.5|203425.3|203407.2|203338.1|677
1659031800000|2022-07-28 18:10:00|203469.3|203419.3|203545|203495|203631.9|203532.3|203463.4|203363.8|656
1659032100000|2022-07-28 18:15:00|203544.4|203494.4|203504.2|203454.2|203604|203508.9|203466.6|203372|675
1659032400000|2022-07-28 18:20:00|203504.1|203454.1|203518.1|203468.1|203591.8|203493.2|203498.5|203398.8|735
1659032700000|2022-07-28 18:25:00|203517.9|203467.9|203465.8|203415.8|203559.4|203467.9|203422.2|203362.4|625
1659033000000|2022-07-28 18:30:00|203466.1|203416.1|203432.1|203382.1|203574.4|203485.7|203428.7|203378.7|641
1659033300000|2022-07-28 18:35:00|203430.8|203380.8|203310.5|203260.5|203435.7|203381.3|203299.1|203240.6|632
1659033600000|2022-07-28 18:40:00|203310.4|203260.4|203353.7|203303.7|203403.7|203314|203290.6|203222.8|585
1659033900000|2022-07-28 18:45:00|203355.9|203305.9|203342.8|203292.8|203390.9|203308.3|203326.4|203240.9|566
1659034200000|2022-07-28 18:50:00|203340.9|203290.9|203136.1|203086.1|203389.6|203290.9|203131.1|203032.8|695
1659034500000|2022-07-28 18:55:00|203186.2|203036.2|203068.1|203018.1|203218.8|203143.2|203063.1|203013.1|732
1659034800000|2022-07-28 19:00:00|203065.1|203015.1|203029|202879|203079.4|203015.7|202950.5|202854.3|801
1659035100000|2022-07-28 19:05:00|203029.2|202879.2|202935.1|202885.1|203065.9|202959.5|202933.6|202860.2|656
1659035400000|2022-07-28 19:10:00|202935.8|202885.8|202983.7|202933.7|203069.2|202964.1|202873.9|202778.9|695
1659035700000|2022-07-28 19:15:00|202984.3|202934.3|203015.9|202865.9|203061.8|202962|202936.4|202835.4|627
1659036000000|2022-07-28 19:20:00|203017.8|202867.8|203098.8|203048.8|203161.9|203063|202988.4|202863.8|522
1659036300000|2022-07-28 19:25:00|203097.5|203047.5|202981.8|202931.8|203147.7|203047.6|202978.5|202877.4|553
1659036600000|2022-07-28 19:30:00|202982|202932|203070.1|202920.1|203097.4|202996.9|202976.9|202881.5|635
1659036900000|2022-07-28 19:35:00|203069.5|202919.5|203037.3|202887.3|203102.2|203001|202988.7|202885.2|578
1659037200000|2022-07-28 19:40:00|203038.1|202888.1|202932.3|202882.3|203076.5|202997.6|202927.4|202837.8|582
1659037500000|2022-07-28 19:45:00|202939.3|202889.3|203093.4|202943.4|203093.5|202992.1|202880.5|202783.6|770
1659037800000|2022-07-28 19:50:00|203092.7|202942.7|203083.8|203033.8|203137.1|203063.2|202941|202845.4|671
1659038100000|2022-07-28 19:55:00|203085.2|203035.2|203090.7|203040.7|203189.3|203108.5|203062.3|202980.7|769
1659038400000|2022-07-28 20:00:00|203091.3|203041.3|203031.2|202881.2|203198.6|203082|203025.7|202875.7|782
1659038700000|2022-07-28 20:05:00|203030.9|202880.9|202941.4|202791.4|203049.2|202899.2|202906.5|202791.4|578
1659039000000|2022-07-28 20:10:00|202942.4|202792.4|202989|202839|202997|202891.2|202906|202791.1|513
1659039300000|2022-07-28 20:15:00|202987.2|202837.2|203063.1|202913.1|203079.3|202970.3|202983.3|202833.3|476
1659039600000|2022-07-28 20:20:00|203061.1|202911.1|203072|202922|203075.5|202925.5|203020.2|202870.2|537
1659039900000|2022-07-28 20:25:00|203067.7|202917.7|203063.6|202913.6|203098.8|202948.8|203058|202908|424
1659040200000|2022-07-28 20:30:00|203064.2|202914.2|203033|202883|203080.3|202930.3|202972.2|202854.2|822
1659040500000|2022-07-28 20:35:00|203034.5|202884.5|202885.2|202735.2|203034.5|202884.5|202884|202734|540
1659040800000|2022-07-28 20:40:00|202884.9|202734.9|202860.8|202710.8|202915.2|202787.7|202764.8|202667.4|427
1659041100000|2022-07-28 20:45:00|202861.3|202711.3|202887.1|202737.1|202893.6|202753.9|202803.1|202662.3|353
1659041400000|2022-07-28 20:50:00|202888.1|202738.1|202874.5|202724.5|202902.7|202752.7|202840.5|202690.5|345
1659041700000|2022-07-28 20:55:00|202888|202738|202975.4|202719.5|203035.4|202813.1|202877|202676.5|370
1659042000000|2022-07-28 21:00:00|202902.1|202752.1|203276.7|202966.7|203303.3|202993.3|202902.1|202688|30
1659042300000|2022-07-28 21:05:00|203447.6|203137.6|203301.6|202991.6|203447.6|203137.6|203212.4|202902.4|55
1659042600000|2022-07-28 21:10:00|203243.7|202933.7|203193.1|202883.1|203428.5|203118.5|203193.1|202883.1|131
1659042900000|2022-07-28 21:15:00|203211.6|202901.6|203190.3|202880.3|203291.7|202981.7|203156.3|202846.3|189
1659043200000|2022-07-28 21:20:00|203192.1|202882.1|203096.7|202786.7|203223.9|202913.9|203095.6|202785.6|235
1659043500000|2022-07-28 21:25:00|203100.1|202790.1|203125.4|202815.4|203204.8|202894.8|203091.5|202781.5|94
1659043800000|2022-07-28 21:30:00|203093.9|202783.9|203092.8|202782.8|203168.6|202858.6|203080.8|202770.8|291
1659044100000|2022-07-28 21:35:00|203101.6|202791.6|203116.8|202806.8|203209.4|202899.4|203085|202775|266
1659044400000|2022-07-28 21:40:00|203113.9|202803.9|203101.1|202791.1|203184.5|202874.5|203089.2|202779.2|238
1659044700000|2022-07-28 21:45:00|203108.3|202798.3|203136.1|202826.1|203248.2|202938.2|203061.5|202751.5|278
1659045000000|2022-07-28 21:50:00|203122.7|202812.7|203160.9|202850.9|203206.1|202896.1|203087.4|202777.4|229
1659045300000|2022-07-28 21:55:00|203145.8|202835.8|203120.1|202810.1|203187.3|202877.3|203088.3|202778.3|255
1659045600000|2022-07-28 22:00:00|203122|202812|203000|202850|203139.9|202866.8|202949.4|202704.4|511
1659045900000|2022-07-28 22:05:00|203000.9|202850.9|203049.6|202899.6|203078.1|202908.5|202960|202743|382
1659046200000|2022-07-28 22:10:00|203047.5|202897.5|203005.6|202855.6|203124|202923.8|202989.5|202779.1|337
1659046500000|2022-07-28 22:15:00|203004.5|202854.5|203045.1|202895.1|203046|202895.2|202961.1|202733|369
1659046800000|2022-07-28 22:20:00|203040.7|202890.7|203036.2|202886.2|203105.9|202915.7|203017.5|202795.9|267
1659047100000|2022-07-28 22:25:00|203036.5|202886.5|203007.3|202857.3|203098.7|202915.3|203000.5|202796.9|245
1659047400000|2022-07-28 22:30:00|203004.4|202854.4|203029.4|202879.4|203091.3|202905.9|202990.2|202799.3|287
1659047700000|2022-07-28 22:35:00|203029.6|202879.6|203024.7|202874.7|203126.7|202920.3|203016.5|202816.7|280
1659048000000|2022-07-28 22:40:00|203024.9|202874.9|203036.9|202886.9|203063.7|202913.7|202999.2|202849.2|291
1659048300000|2022-07-28 22:45:00|203034.3|202884.3|203055|202905|203072|202922|203013|202863|298
1659048600000|2022-07-28 22:50:00|203057.5|202907.5|203029.7|202879.7|203071|202921|203020.4|202870.4|259
1659048900000|2022-07-28 22:55:00|203029.6|202879.6|203012.1|202862.1|203090.5|202922.3|202985.7|202811.5|270
1659049200000|2022-07-28 23:00:00|203011.3|202861.3|203022.4|202872.4|203106.4|202912.9|203000|202801.6|367
1659049500000|2022-07-28 23:05:00|203025.8|202875.8|203046.9|202896.9|203087.3|202918.2|203008|202835.1|248
1659049800000|2022-07-28 23:10:00|203048.1|202898.1|203050.3|202900.3|203130.8|202913.9|203036.5|202818.5|334
1659050100000|2022-07-28 23:15:00|203049.3|202899.3|203034|202884|203049.3|202899.3|203010.2|202860.2|220
1659050400000|2022-07-28 23:20:00|203034.7|202884.7|203051|202901|203072.9|202922.9|203022.4|202872.4|316
1659050700000|2022-07-28 23:25:00|203058.6|202908.6|203024.3|202874.3|203058.6|202908.6|203010.8|202860.8|391
1659051000000|2022-07-28 23:30:00|203025.4|202875.4|203023.7|202873.7|203066.1|202916.1|203008.9|202858.9|363
1659051300000|2022-07-28 23:35:00|203023.6|202873.6|203024.8|202874.8|203047|202897|203008.9|202858.9|296
1659051600000|2022-07-28 23:40:00|203024.7|202874.7|203055.2|202905.2|203079.4|202929.4|203016.3|202866.3|352
1659051900000|2022-07-28 23:45:00|203056.3|202906.3|203014.7|202864.7|203061.3|202911.3|203005|202855|474
1659052200000|2022-07-28 23:50:00|203015.1|202865.1|202983|202833|203026.7|202876.7|202976.8|202826.8|404
1659052500000|2022-07-28 23:55:00|202985.5|202835.5|203032.5|202882.5|203058.2|202908.2|202977|202827|242
1659052800000|2022-07-29 00:00:00|203032.4|202882.4|202988.1|202838.1|203099.7|202949.7|202924.8|202774.8|612
1659053100000|2022-07-29 00:05:00|202989.9|202839.9|202880.8|202730.8|203034.7|202884.7|202877|202727|493
1659053400000|2022-07-29 00:10:00|202878.7|202728.7|202922.6|202772.6|202971.6|202821.6|202876.3|202726.3|459
1659053700000|2022-07-29 00:15:00|202920.2|202770.2|202884.4|202734.4|202934.3|202784.3|202844.8|202694.8|446
1659054000000|2022-07-29 00:20:00|202880.9|202730.9|202853.4|202703.4|202913.5|202763.5|202852.5|202702.5|449
1659054300000|2022-07-29 00:25:00|202853.1|202703.1|202952.8|202802.8|202970.9|202820.9|202852.7|202702.7|463
1659054600000|2022-07-29 00:30:00|202953.4|202803.4|202875.7|202725.7|202977.3|202827.3|202869|202719|379
1659054900000|2022-07-29 00:35:00|202871.8|202721.8|202875.1|202725.1|202946.7|202796.7|202853.9|202703.9|435
1659055200000|2022-07-29 00:40:00|202878.1|202728.1|202950.5|202800.5|202963.3|202813.3|202871.2|202721.2|547
1659055500000|2022-07-29 00:45:00|202951.2|202801.2|202897.8|202747.8|202953.3|202803.3|202867.5|202717.5|499
1659055800000|2022-07-29 00:50:00|202912.9|202762.9|202929.3|202779.3|202954.1|202804.1|202854.8|202676.5|503
1659056100000|2022-07-29 00:55:00|202938.3|202788.3|202971.3|202821.3|202989.5|202839.5|202884.7|202734.7|441
1659056400000|2022-07-29 01:00:00|202973.1|202823.1|202873.6|202723.6|203028.5|202878.5|202827.6|202677.6|582
1659056700000|2022-07-29 01:05:00|202868.6|202718.6|202935.6|202785.6|202954.4|202804.4|202863.7|202713.7|494
1659057000000|2022-07-29 01:10:00|202934.3|202784.3|202813.2|202663.2|202936.5|202786.5|202800.2|202650.2|541
1659057300000|2022-07-29 01:15:00|202810|202660|202849.2|202699.2|202890.2|202740.2|202768.4|202618.4|559
1659057600000|2022-07-29 01:20:00|202844.6|202694.6|202891.7|202741.7|202893.9|202743.9|202782.1|202632.1|616
1659057900000|2022-07-29 01:25:00|202896.6|202746.6|202857.4|202707.4|202927.6|202777.6|202839.5|202689.5|422
1659058200000|2022-07-29 01:30:00|202857.6|202707.6|202817.9|202667.9|202896.3|202746.3|202806|202656|502
1659058500000|2022-07-29 01:35:00|202817.6|202667.6|202893.2|202743.2|202893.2|202743.2|202810.3|202660.3|575
1659058800000|2022-07-29 01:40:00|202888.6|202738.6|202895.8|202745.8|202937.3|202787.3|202845.6|202695.6|483
1659059100000|2022-07-29 01:45:00|202894.5|202744.5|202904.2|202754.2|202945.3|202795.3|202886.3|202736.3|529
1659059400000|2022-07-29 01:50:00|202913.2|202763.2|202885.4|202735.4|202937.8|202787.8|202863.4|202713.4|554
1659059700000|2022-07-29 01:55:00|202885.6|202735.6|202846.2|202696.2|202926.9|202776.9|202838.8|202688.8|449
1659060000000|2022-07-29 02:00:00|202852.5|202702.5|202850.8|202700.8|202888|202738|202809.3|202659.3|505
1659060300000|2022-07-29 02:05:00|202848.7|202698.7|202884.6|202734.6|202895.9|202745.9|202840|202690|357
1659060600000|2022-07-29 02:10:00|202884.1|202734.1|202890.1|202740.1|202932.6|202782.6|202875.7|202725.7|376
1659060900000|2022-07-29 02:15:00|202890.3|202740.3|202887.6|202737.6|202922.5|202772.5|202884.4|202734.4|425
1659061200000|2022-07-29 02:20:00|202887.9|202737.9|202929.5|202779.5|202941.4|202791.4|202881.7|202731.7|393
1659061500000|2022-07-29 02:25:00|202935.2|202785.2|203046.6|202896.6|203058.9|202908.9|202916.2|202766.2|412
1659061800000|2022-07-29 02:30:00|203046.1|202896.1|203013.9|202863.9|203070.9|202920.9|202998.6|202848.6|449
1659062100000|2022-07-29 02:35:00|203022.6|202872.6|202979.5|202829.5|203046.3|202896.3|202977.8|202827.8|430
1659062400000|2022-07-29 02:40:00|202978.3|202828.3|202972.7|202822.7|202992.7|202842.7|202960|202810|439
1659062700000|2022-07-29 02:45:00|202970.8|202820.8|202982.2|202832.2|202994.2|202844.2|202962.1|202812.1|402
1659063000000|2022-07-29 02:50:00|202982.4|202832.4|202994.9|202844.9|203002.8|202852.8|202975.8|202825.8|359
1659063300000|2022-07-29 02:55:00|202996|202846|203008.6|202858.6|203061.3|202911.3|202983.5|202833.5|434
1659063600000|2022-07-29 03:00:00|203007.3|202857.3|203028.3|202878.3|203069.5|202919.5|202973.6|202823.6|378
1659063900000|2022-07-29 03:05:00|203029.1|202879.1|202972.3|202822.3|203051.3|202901.3|202950.9|202800.9|391
1659064200000|2022-07-29 03:10:00|202979.1|202829.1|202861|202711|202979.9|202829.9|202842.3|202692.3|396
1659064500000|2022-07-29 03:15:00|202860.9|202710.9|202816|202666|202904.6|202754.6|202816|202666|359
1659064800000|2022-07-29 03:20:00|202820|202670|202860.6|202710.6|202862.5|202712.5|202798.2|202648.2|326
1659065100000|2022-07-29 03:25:00|202860.5|202710.5|202895.8|202745.8|202910.8|202760.8|202841.3|202691.3|426
1659065400000|2022-07-29 03:30:00|202897.9|202747.9|202908.1|202758.1|202941.6|202791.6|202847.9|202697.9|596
1659065700000|2022-07-29 03:35:00|202909.7|202759.7|202859.6|202709.6|202928.8|202778.8|202854.7|202704.7|478
1659066000000|2022-07-29 03:40:00|202859.2|202709.2|202923.8|202773.8|202956.2|202806.2|202859.2|202709.2|499
1659066300000|2022-07-29 03:45:00|202924.9|202774.9|202859.6|202709.6|202948.5|202798.5|202850.4|202700.4|514
1659066600000|2022-07-29 03:50:00|202861|202711|202782.4|202632.4|202868.3|202718.3|202772.4|202622.4|426
1659066900000|2022-07-29 03:55:00|202781.2|202631.2|202870|202720|202873.5|202723.5|202773.8|202623.8|465
1659067200000|2022-07-29 04:00:00|202869.5|202719.5|202776.1|202626.1|202869.5|202719.5|202757|202607|448
1659067500000|2022-07-29 04:05:00|202783.5|202633.5|202795.1|202645.1|202827|202677|202759|202609|413
1659067800000|2022-07-29 04:10:00|202802.5|202652.5|202783.7|202633.7|202817.3|202667.3|202763|202613|483
1659068100000|2022-07-29 04:15:00|202784.6|202634.6|202773.4|202623.4|202796.9|202646.9|202767.5|202617.5|350
1659068400000|2022-07-29 04:20:00|202773|202623|202796.2|202646.2|202828.6|202678.6|202764.3|202614.3|401
1659068700000|2022-07-29 04:25:00|202797|202647|202816.9|202666.9|202832.5|202682.5|202768.6|202618.6|461
1659069000000|2022-07-29 04:30:00|202822.2|202672.2|202850.3|202700.3|202866.1|202716.1|202808.2|202658.2|467
1659069300000|2022-07-29 04:35:00|202849.4|202699.4|202887.6|202737.6|202893.9|202743.9|202825.3|202675.3|387
1659069600000|2022-07-29 04:40:00|202876.9|202726.9|202890.9|202740.9|202909.2|202759.2|202850.7|202700.7|380
1659069900000|2022-07-29 04:45:00|202891.7|202741.7|202905.6|202755.6|202922|202772|202870.2|202720.2|426
1659070200000|2022-07-29 04:50:00|202897.5|202747.5|202917.3|202767.3|202930.3|202780.3|202845.2|202695.2|410
1659070500000|2022-07-29 04:55:00|202917.9|202767.9|202879|202729|202931.5|202781.5|202873.1|202723.1|373
1659070800000|2022-07-29 05:00:00|202878.8|202728.8|202853.9|202703.9|202914.1|202764.1|202830.5|202680.5|464
1659071100000|2022-07-29 05:05:00|202854.4|202704.4|202872.5|202722.5|202899.5|202749.5|202836.1|202686.1|463
1659071400000|2022-07-29 05:10:00|202872.8|202722.8|202894.2|202744.2|202915.8|202765.8|202853|202703|451
1659071700000|2022-07-29 05:15:00|202895.8|202745.8|202807|202657|202897|202747|202806|202656|468
1659072000000|2022-07-29 05:20:00|202816.1|202666.1|202798.5|202648.5|202828.8|202678.8|202756|202606|525
1659072300000|2022-07-29 05:25:00|202799.6|202649.6|202859.3|202709.3|202868.1|202718.1|202793.2|202643.2|441
1659072600000|2022-07-29 05:30:00|202858.4|202708.4|202811.2|202661.2|202882.4|202732.4|202763.6|202613.6|642
1659072900000|2022-07-29 05:35:00|202819.3|202669.3|202775|202625|202822.2|202672.2|202769.2|202619.2|554
1659073200000|2022-07-29 05:40:00|202774.3|202624.3|202779.5|202629.5|202818.5|202668.5|202764.4|202614.4|498
1659073500000|2022-07-29 05:45:00|202781.9|202631.9|202860.3|202710.3|202877.3|202727.3|202773.2|202623.2|497
1659073800000|2022-07-29 05:50:00|202860.8|202710.8|202851|202701|202891.1|202741.1|202817.8|202667.8|653
1659074100000|2022-07-29 05:55:00|202852.2|202702.2|202839.7|202689.7|202870.5|202720.5|202817.5|202667.5|527
1659074400000|2022-07-29 06:00:00|202844|202694|202813.6|202663.6|202865.9|202715.9|202794.4|202644.4|746
1659074700000|2022-07-29 06:05:00|202813.9|202663.9|202864.6|202714.6|202886.1|202736.1|202801|202651|642
1659075000000|2022-07-29 06:10:00|202867.6|202717.6|202823.7|202673.7|202880.5|202730.5|202784.9|202634.9|619
1659075300000|2022-07-29 06:15:00|202826.3|202676.3|202821.3|202671.3|202843.6|202693.6|202789.8|202639.8|580
1659075600000|2022-07-29 06:20:00|202826.5|202676.5|202731.1|202581.1|202834|202684|202723.9|202573.9|690
1659075900000|2022-07-29 06:25:00|202732.1|202582.1|202638.7|202488.7|202747.2|202597.2|202629.5|202479.5|798
1659076200000|2022-07-29 06:30:00|202639.6|202489.6|202603.6|202453.6|202663.9|202513.9|202589.3|202439.3|862
1659076500000|2022-07-29 06:35:00|202607.6|202457.6|202743.2|202593.2|202748.5|202598.5|202571.9|202421.9|806
1659076800000|2022-07-29 06:40:00|202741.4|202591.4|202778.8|202628.8|202795.1|202645.1|202714.2|202564.2|747
1659077100000|2022-07-29 06:45:00|202777.5|202627.5|202734.3|202584.3|202819.8|202669.8|202718.3|202568.3|802
1659077400000|2022-07-29 06:50:00|202734.8|202584.8|202736.6|202586.6|202773.8|202623.8|202679.8|202529.8|699
1659077700000|2022-07-29 06:55:00|202736.9|202586.9|202603.7|202453.7|202741.8|202591.8|202578|202428|718
1659078000000|2022-07-29 07:00:00|202603.6|202453.6|202551.6|202401.6|202610.7|202460.7|202485.8|202335.8|753
1659078300000|2022-07-29 07:05:00|202565.5|202415.5|202535.2|202385.2|202595.4|202448.1|202428.2|202278.2|818
1659078600000|2022-07-29 07:10:00|202532|202382|202657.1|202507.1|202830.8|202680.8|202526.4|202376.4|875
1659078900000|2022-07-29 07:15:00|202658.8|202508.8|202441.2|202291.2|202696.7|202546.7|202436.6|202286.6|868
1659079200000|2022-07-29 07:20:00|202443.4|202293.4|202386.6|202236.6|202480.5|202330.5|202305|202155|839
1659079500000|2022-07-29 07:25:00|202385.8|202235.8|202474.6|202324.6|202558|202408|202385.8|202235.8|883
1659079800000|2022-07-29 07:30:00|202473.5|202323.5|202444.8|202294.8|202557.8|202407.8|202395.6|202245.6|837
1659080100000|2022-07-29 07:35:00|202445.6|202295.6|202434.2|202284.2|202477.4|202327.4|202355.5|202205.5|808
1659080400000|2022-07-29 07:40:00|202434.6|202284.6|202588.6|202438.6|202592.4|202442.4|202434.6|202284.6|747
1659080700000|2022-07-29 07:45:00|202588.9|202438.9|202454|202304|202608.9|202458.9|202440.7|202290.7|664
1659081000000|2022-07-29 07:50:00|202453.8|202303.8|202357.9|202207.9|202536.7|202386.7|202345.4|202195.4|697
1659081300000|2022-07-29 07:55:00|202357.3|202207.3|202234.3|202084.3|202377.8|202227.8|202213.7|202063.7|674
1659081600000|2022-07-29 08:00:00|202234|202084|202230.1|202080.1|202286.7|202136.7|202199.1|202049.1|802
1659081900000|2022-07-29 08:05:00|202229.6|202079.6|202218.9|202068.9|202236.3|202086.3|202122.6|202013|634
1659082200000|2022-07-29 08:10:00|202218.3|202068.3|202249.6|202099.6|202254.7|202157.1|202188.9|202038.9|624
1659082500000|2022-07-29 08:15:00|202251.5|202101.5|202171.5|202021.5|202302.7|202152.7|202153.3|202003.3|642
1659082800000|2022-07-29 08:20:00|202172|202022|202208.9|202058.9|202257.9|202107.9|202154.2|202004.2|616
1659083100000|2022-07-29 08:25:00|202208.4|202058.4|202197.8|202047.8|202301|202151|202183.7|202033.7|756
1659083400000|2022-07-29 08:30:00|202199.3|202049.3|202244|202094|202272.7|202122.7|202197.5|202047.5|727
1659083700000|2022-07-29 08:35:00|202242.4|202092.4|202386.4|202236.4|202423.7|202273.7|202201.1|202051.1|640
1659084000000|2022-07-29 08:40:00|202386.3|202236.3|202338.8|202188.8|202421.9|202271.9|202312.4|202162.4|717
1659084300000|2022-07-29 08:45:00|202340.6|202190.6|202376.2|202226.2|202429.1|202288.8|202335.4|202185.4|674
1659084600000|2022-07-29 08:50:00|202361.7|202211.7|202358.2|202208.2|202395.3|202260.2|202308.1|202193.2|547
1659084900000|2022-07-29 08:55:00|202357.9|202207.9|202414.1|202264.1|202441.7|202311.8|202301.9|202196.9|583
1659085200000|2022-07-29 09:00:00|202414.3|202264.3|202427.8|202277.8|202436.9|202295.9|202308.1|202190.5|697
1659085500000|2022-07-29 09:05:00|202427.4|202277.4|202519.7|202369.7|202544.3|202394.3|202402.4|202271.7|648
1659085800000|2022-07-29 09:10:00|202519.4|202369.4|202633.5|202483.5|202665.2|202529.5|202450.6|202346.1|736
1659086100000|2022-07-29 09:15:00|202632.6|202482.6|202773.1|202623.1|202776.9|202626.9|202631.5|202481.5|684
1659086400000|2022-07-29 09:20:00|202765.4|202615.4|202981.1|202831.1|203006.4|202856.4|202759.8|202609.8|722
1659086700000|2022-07-29 09:25:00|202982.4|202832.4|202884.9|202734.9|202987.9|202841.7|202846.1|202721.6|676
1659087000000|2022-07-29 09:30:00|202886|202736|202804.9|202654.9|202908.1|202793.5|202775.5|202625.5|683
1659087300000|2022-07-29 09:35:00|202808.7|202658.7|203056.9|202906.9|203066.1|202916.1|202799.4|202649.4|605
1659087600000|2022-07-29 09:40:00|203057|202907|203123.5|202973.5|203139.2|202989.2|203012.9|202862.9|589
1659087900000|2022-07-29 09:45:00|203122.5|202972.5|203258.8|203108.8|203308.8|203158.8|203102.4|202952.4|664
1659088200000|2022-07-29 09:50:00|203258.4|203108.4|203212.9|203062.9|203267.3|203117.3|203169.1|203019.1|713
1659088500000|2022-07-29 09:55:00|203212.5|203062.5|203229.2|203079.2|203256.2|203106.2|203154.1|203004.1|806
1659088800000|2022-07-29 10:00:00|203228.7|203078.7|203173.4|203023.4|203258|203108|203170|203020|630
1659089100000|2022-07-29 10:05:00|203173.7|203023.7|203136|202986|203179.2|203029.2|203106.8|202956.8|581
1659089400000|2022-07-29 10:10:00|203136.4|202986.4|203046.4|202896.4|203147.1|202997.1|202963.2|202856.9|760
1659089700000|2022-07-29 10:15:00|203045.8|202895.8|202965.5|202815.5|203088.7|202938.7|202955|202805|715
1659090000000|2022-07-29 10:20:00|202967.1|202817.1|202992.8|202842.8|203016.4|202866.4|202942.5|202792.5|574
1659090300000|2022-07-29 10:25:00|202995.2|202845.2|202945.2|202795.2|203014.4|202864.4|202931.6|202781.6|612
1659090600000|2022-07-29 10:30:00|202944.2|202794.2|202766.3|202616.3|202953.9|202838|202745.1|202595.1|693
1659090900000|2022-07-29 10:35:00|202765.9|202615.9|202691.9|202541.9|202781.5|202681|202615.3|202465.3|548
1659091200000|2022-07-29 10:40:00|202690.9|202540.9|202663.4|202513.4|202780|202630|202650.9|202500.9|654
1659091500000|2022-07-29 10:45:00|202662.6|202512.6|202577.6|202427.6|202665.3|202515.3|202562.8|202412.8|557
1659091800000|2022-07-29 10:50:00|202578.1|202428.1|202608.2|202458.2|202684.1|202534.1|202530.8|202425.4|705
1659092100000|2022-07-29 10:55:00|202607|202457|202533.6|202383.6|202620.5|202470.5|202498.9|202348.9|601
1659092400000|2022-07-29 11:00:00|202533.5|202383.5|202398.8|202248.8|202608.2|202458.2|202344.4|202204.2|750
1659092700000|2022-07-29 11:05:00|202400.5|202250.5|202400.3|202250.3|202444.4|202302.1|202350|202203|648
1659093000000|2022-07-29 11:10:00|202400.5|202250.5|202443.9|202293.9|202444.1|202305.1|202340|202190|616
1659093300000|2022-07-29 11:15:00|202443|202293|202478.3|202328.3|202505.7|202355.7|202354.6|202249.7|496
1659093600000|2022-07-29 11:20:00|202478.8|202328.8|202495.7|202345.7|202501|202352.2|202398.3|202297|595
1659093900000|2022-07-29 11:25:00|202494|202344|202541.8|202391.8|202546.6|202396.6|202414.5|202300.6|708
1659094200000|2022-07-29 11:30:00|202545|202395|202558.8|202408.8|202565.9|202458.8|202398.4|202288.6|663
1659094500000|2022-07-29 11:35:00|202560.6|202410.6|202487.3|202337.3|202560.6|202410.6|202387|202282.1|623
1659094800000|2022-07-29 11:40:00|202488|202338|202541.8|202391.8|202565.7|202459.9|202444.2|202304.7|631
1659095100000|2022-07-29 11:45:00|202543.4|202393.4|202586.9|202436.9|202588.5|202482.4|202475|202360.8|642
1659095400000|2022-07-29 11:50:00|202589.6|202439.6|202536.7|202386.7|202634.2|202526.4|202469.4|202364|791
1659095700000|2022-07-29 11:55:00|202537.4|202387.4|202476|202326|202619.5|202524.9|202425.6|202326|760
1659096000000|2022-07-29 12:00:00|202461.9|202311.9|202579.6|202429.6|202623.8|202531.5|202404.7|202310.2|919
1659096300000|2022-07-29 12:05:00|202587.2|202437.2|202725.8|202575.8|202772.6|202672.4|202550.9|202425|911
1659096600000|2022-07-29 12:10:00|202723.8|202573.8|202779.4|202629.4|202913|202789.2|202602.3|202501.4|883
1659096900000|2022-07-29 12:15:00|202778.9|202628.9|202738|202588|202864.3|202762.6|202675.1|202579.5|853
1659097200000|2022-07-29 12:20:00|202670.3|202620.3|202692.3|202542.3|202751.5|202646.6|202546.3|202443.4|952
1659097500000|2022-07-29 12:25:00|202693.4|202543.4|202531.9|202381.9|202704|202606.5|202529.2|202379.2|770
1659097800000|2022-07-29 12:30:00|202534.5|202384.5|202963.1|202813.1|202972|202882.4|202525.6|202375.6|1076
1659098100000|2022-07-29 12:35:00|202946.5|202796.5|202617.1|202467.1|202966.8|202863.5|202522.2|202412.8|1099
1659098400000|2022-07-29 12:40:00|202619.3|202469.3|202552|202502|202751.2|202643.6|202448.6|202360.9|1011
1659098700000|2022-07-29 12:45:00|202551.2|202501.2|202597|202447|202734.7|202637.2|202449.9|202327.6|901
1659099000000|2022-07-29 12:50:00|202597.3|202447.3|202331.7|202181.7|202607.7|202509.4|202204.7|202103.5|948
1659099300000|2022-07-29 12:55:00|202290.7|202240.7|202304.8|202254.8|202483.2|202368.4|202227|202132.5|909
1659099600000|2022-07-29 13:00:00|202297.2|202247.2|202835.3|202685.3|202859.8|202762|202296.9|202246.9|1016
1659099900000|2022-07-29 13:05:00|202836.8|202686.8|202756.3|202706.3|202883.7|202788.3|202669.9|202569.4|927
1659100200000|2022-07-29 13:10:00|202759|202709|202919.4|202769.4|202961.9|202866.8|202698.6|202602.7|980
1659100500000|2022-07-29 13:15:00|202909.5|202759.5|203226.1|203076.1|203305.4|203201.8|202847.7|202747.5|936
1659100800000|2022-07-29 13:20:00|203225.6|203075.6|203088.6|202938.6|203387.1|203289|203046.1|202938.6|973
1659101100000|2022-07-29 13:25:00|203089.5|202939.5|203061|202911|203190.4|203095.4|202946.7|202850.6|976
1659101400000|2022-07-29 13:30:00|203053.9|202903.9|203187.1|203037.1|203387.5|203296.5|202932.4|202841.8|1040
1659101700000|2022-07-29 13:35:00|203181.6|203031.6|203194.4|203044.4|203412.4|203274.3|203064|202949.5|1031
1659102000000|2022-07-29 13:40:00|203195.5|203045.5|203105.2|202955.2|203233.8|203083.8|203018.1|202895.3|954
1659102300000|2022-07-29 13:45:00|203104.1|202954.1|202931.5|202781.5|203173|203023|202743.7|202643.4|1086
1659102600000|2022-07-29 13:50:00|202937.7|202787.7|203104.5|203054.5|203161.6|203063.6|202848.8|202744|968
1659102900000|2022-07-29 13:55:00|203108.2|203058.2|203078.7|202928.7|203130.4|203060.9|202869.8|202771.5|881
1659103200000|2022-07-29 14:00:00|203071.2|202921.2|203016.7|202866.7|203181.1|203074.3|202871|202748.7|1066
1659103500000|2022-07-29 14:05:00|203016.4|202866.4|203272.2|203122.2|203323.8|203229.5|202803.4|202706.2|1070
1659103800000|2022-07-29 14:10:00|203271.8|203121.8|203251.6|203101.6|203322.1|203219.3|203040.2|202976.5|1032
1659104100000|2022-07-29 14:15:00|203252.6|203102.6|203183.9|203133.9|203270.9|203169.1|203048|202940.2|966
1659104400000|2022-07-29 14:20:00|203179.4|203129.4|203088|203038|203186.9|203136.9|202947|202856.1|1019
1659104700000|2022-07-29 14:25:00|203088.2|203038.2|203030.8|202980.8|203190.4|203095|202965.7|202865.6|959
1659105000000|2022-07-29 14:30:00|203031.2|202981.2|203013.8|202963.8|203060.9|202986.8|202821.1|202730.2|1030
1659105300000|2022-07-29 14:35:00|203011.5|202961.5|203037.4|202987.4|203183.3|203110.1|202997.7|202896.9|896
1659105600000|2022-07-29 14:40:00|203037.1|202987.1|202949.2|202899.2|203068.6|202987.1|202813.5|202707.7|944
1659105900000|2022-07-29 14:45:00|202947.9|202897.9|203088.7|203038.7|203133.9|203049.6|202888.1|202805.6|961
1659106200000|2022-07-29 14:50:00|203090.4|203040.4|203203.9|203053.9|203241.2|203152.9|203005.1|202917.5|978
1659106500000|2022-07-29 14:55:00|203204.1|203054.1|203583.1|203533.1|203695.8|203603.1|203156.4|203053.6|1128
1659106800000|2022-07-29 15:00:00|203567.9|203517.9|203672.2|203522.2|203889|203789.7|203567.9|203480.3|1136
1659107100000|2022-07-29 15:05:00|203662.9|203512.9|203615.4|203465.4|203713|203593.5|203571|203455.6|963
1659107400000|2022-07-29 15:10:00|203615.7|203465.7|203497.5|203347.5|203684.6|203584.7|203496.1|203346.1|920
1659107700000|2022-07-29 15:15:00|203495.3|203345.3|203489|203339|203618.2|203468.2|203440.8|203290.8|927
1659108000000|2022-07-29 15:20:00|203489.3|203339.3|203527.9|203377.9|203532.5|203382.5|203381.8|203231.8|916
1659108300000|2022-07-29 15:25:00|203531.8|203381.8|203523|203473|203581.6|203487.5|203442.2|203335.1|877
1659108600000|2022-07-29 15:30:00|203524.6|203474.6|203481.4|203431.4|203582.2|203481|203459.9|203360.5|911
1659108900000|2022-07-29 15:35:00|203481.5|203431.5|203400|203350|203540.5|203447.5|203394|203292|797
1659109200000|2022-07-29 15:40:00|203403.5|203353.5|203442.5|203292.5|203493.7|203399.8|203391.1|203289.1|754
1659109500000|2022-07-29 15:45:00|203453.4|203303.4|203609.4|203459.4|203609.4|203511.7|203398.5|203296.5|721
1659109800000|2022-07-29 15:50:00|203609.5|203459.5|203795.4|203645.4|203808.6|203706.7|203535.2|203449.9|831
1659110100000|2022-07-29 15:55:00|203794.7|203644.7|203784.7|203634.7|203904.4|203808.7|203696.2|203591.8|889
1659110400000|2022-07-29 16:00:00|203785.2|203635.2|203814.1|203664.1|203909.4|203805.6|203687.5|203593|936
1659110700000|2022-07-29 16:05:00|203814.7|203664.7|203961.1|203811.1|204040.7|203944.2|203760.9|203661.5|877
1659111000000|2022-07-29 16:10:00|203961.8|203811.8|203932.8|203882.8|203992.3|203902.6|203813.6|203711.6|821
1659111300000|2022-07-29 16:15:00|203912.4|203862.4|203939.2|203789.2|203983.1|203883.1|203821|203745.5|875
1659111600000|2022-07-29 16:20:00|203939.1|203789.1|203941|203791|203994.1|203895.2|203800|203697.6|893
1659111900000|2022-07-29 16:25:00|203939.7|203789.7|204153.8|204003.8|204241|204134|203885.9|203782.1|843
1659112200000|2022-07-29 16:30:00|204153.2|204003.2|204055.1|204005.1|204157|204080.4|204008.3|203905.1|862
1659112500000|2022-07-29 16:35:00|204051.8|204001.8|204147.9|204097.9|204248.1|204149.2|204049.7|203954.3|771
1659112800000|2022-07-29 16:40:00|204150.5|204100.5|203934.4|203884.4|204194.2|204101.5|203927.1|203825.8|690
1659113100000|2022-07-29 16:45:00|203932.8|203882.8|203880.5|203830.5|204053.1|203952|203853.1|203755.7|812
1659113400000|2022-07-29 16:50:00|203883.5|203833.5|203794.9|203644.9|203938.2|203837.1|203712.8|203614.3|710
1659113700000|2022-07-29 16:55:00|203794.2|203644.2|203773.1|203623.1|203836|203731.2|203673.7|203575.6|660
1659114000000|2022-07-29 17:00:00|203772|203622|203864.3|203714.3|203905.9|203804.3|203722|203617.7|848
1659114300000|2022-07-29 17:05:00|203859.5|203709.5|203851.6|203801.6|203913.8|203810|203802.9|203699.4|623
1659114600000|2022-07-29 17:10:00|203852.2|203802.2|203753.9|203703.9|203893.7|203803.2|203723.9|203636.1|605
1659114900000|2022-07-29 17:15:00|203756.3|203706.3|203737|203687|203822.8|203721.3|203734.4|203651.9|503
1659115200000|2022-07-29 17:20:00|203737.1|203687.1|203892.1|203842.1|203950.7|203859.1|203733.2|203655.5|717
1659115500000|2022-07-29 17:25:00|203891.2|203841.2|203858.2|203808.2|203955.6|203860.6|203813.1|203712.6|586
1659115800000|2022-07-29 17:30:00|203857.1|203807.1|203946.3|203796.3|203965.5|203859.9|203857.1|203779.1|608
1659116100000|2022-07-29 17:35:00|203948|203798|203855.1|203805.1|203951.6|203851|203832.7|203748.3|656
1659116400000|2022-07-29 17:40:00|203854.6|203804.6|203891.1|203841.1|203934.7|203846|203834.7|203736.2|516
1659116700000|2022-07-29 17:45:00|203891.6|203841.6|203947.7|203797.7|203965.5|203865.9|203880.2|203786.1|550
1659117000000|2022-07-29 17:50:00|203948.6|203798.6|203904.1|203854.1|203989.5|203894.5|203871.2|203768.6|568
1659117300000|2022-07-29 17:55:00|203903.4|203853.4|203994.7|203844.7|204012.5|203916.6|203891.8|203791.9|605
1659117600000|2022-07-29 18:00:00|203994.6|203844.6|204063|204013|204121.3|204021.8|203908.2|203807|787
1659117900000|2022-07-29 18:05:00|204061.7|204011.7|204143.1|203993.1|204150.5|204046.3|204006.1|203918.9|648
1659118200000|2022-07-29 18:10:00|204141.7|203991.7|204170.8|204020.8|204208.8|204104.5|204007.8|203901.6|572
1659118500000|2022-07-29 18:15:00|204174.5|204024.5|204142.7|203992.7|204267.8|204170.8|204084.4|203992.7|590
1659118800000|2022-07-29 18:20:00|204144.4|203994.4|204049|203999|204157.7|204057.6|203997.5|203947.5|556
1659119100000|2022-07-29 18:25:00|204049.1|203999.1|203947.1|203897.1|204106.6|204011.5|203940.3|203831.7|680
1659119400000|2022-07-29 18:30:00|203996.7|203846.7|203957.3|203907.3|204075.5|203975.4|203941.5|203841.1|644
1659119700000|2022-07-29 18:35:00|203956|203906|203827.8|203777.8|203981.2|203907.4|203789.5|203688.2|716
1659120000000|2022-07-29 18:40:00|203827.7|203777.7|203770|203720|203880.8|203791.3|203757.4|203653.3|713
1659120300000|2022-07-29 18:45:00|203771.2|203721.2|203788.8|203738.8|203885.9|203803.5|203757.8|203652.6|589
1659120600000|2022-07-29 18:50:00|203789.6|203739.6|203714.3|203664.3|203846.1|203795.5|203697.7|203591.1|637
1659120900000|2022-07-29 18:55:00|203763.6|203613.6|203627.8|203577.8|203774|203667.6|203603.4|203504.5|857
1659121200000|2022-07-29 19:00:00|203629.4|203579.4|203575.2|203425.2|203694.2|203587.3|203504|203395.3|849
1659121500000|2022-07-29 19:05:00|203578.9|203428.9|203671.3|203521.3|203673.5|203574.1|203546.4|203428.2|561
1659121800000|2022-07-29 19:10:00|203671.4|203521.4|203675.3|203625.3|203732.4|203631|203611.4|203519.3|448
1659122100000|2022-07-29 19:15:00|203675.7|203625.7|203677.6|203627.6|203747.5|203646.9|203640.4|203560.8|583
1659122400000|2022-07-29 19:20:00|203677.4|203627.4|203729.5|203579.5|203747.4|203654|203665.5|203568.2|481
1659122700000|2022-07-29 19:25:00|203679.1|203629.1|203812|203662|203833.2|203729.3|203679.1|203598.1|600
1659123000000|2022-07-29 19:30:00|203815.7|203665.7|203974.1|203824.1|203980.7|203830.7|203764.5|203614.5|590
1659123300000|2022-07-29 19:35:00|203979.2|203829.2|203890.2|203840.2|203983.1|203875|203859.7|203747.3|618
1659123600000|2022-07-29 19:40:00|203943.3|203793.3|204042.8|203892.8|204056.5|203944.9|203875.6|203777.4|662
1659123900000|2022-07-29 19:45:00|204044.4|203894.4|204011.2|203861.2|204052.1|203951.1|203941.9|203841.1|471
1659124200000|2022-07-29 19:50:00|204009.7|203859.7|204010.3|203860.3|204040.4|203920.5|203946.1|203844.4|681
1659124500000|2022-07-29 19:55:00|204011.5|203861.5|203906|203756|204033.8|203883.8|203823.3|203721.7|853
1659124800000|2022-07-29 20:00:00|203910.7|203760.7|203899|203749|203934.9|203784.9|203889.6|203739.6|554
1659125100000|2022-07-29 20:05:00|203913.3|203763.3|203753.4|203603.4|203913.3|203763.3|203730.9|203580.9|633
1659125400000|2022-07-29 20:10:00|203755.5|203605.5|203698.1|203548.1|203778.9|203628.9|203675|203525|623
1659125700000|2022-07-29 20:15:00|203698.4|203548.4|203664.3|203514.3|203721.2|203571.2|203636|203486|436
1659126000000|2022-07-29 20:20:00|203679.2|203529.2|203651.8|203501.8|203686.5|203536.5|203628.5|203478.5|352
1659126300000|2022-07-29 20:25:00|203650.9|203500.9|203639|203489|203666.9|203516.9|203630.5|203480.5|305
1659126600000|2022-07-29 20:30:00|203642.5|203492.5|203631.6|203481.6|203650|203500|203596|203446|221
1659126900000|2022-07-29 20:35:00|203642.5|203492.5|203592.2|203442.2|203642.5|203492.5|203578.7|203428.7|306
1659127200000|2022-07-29 20:40:00|203591.3|203441.3|203587|203437|203612.5|203462.5|203575.8|203425.8|378
1659127500000|2022-07-29 20:45:00|203596.7|203446.7|203586.7|203436.7|203670|203461.1|203583.5|203363|336
1659127800000|2022-07-29 20:50:00|203592.4|203442.4|203568.8|203418.8|203601.8|203451.8|203553.6|203403.6|305
1659128100000|2022-07-29 20:55:00|203566|203416|203587.4|203437.4|203711.4|203491.5|203541.5|203365.9|280
1659297600000|2022-07-31 20:00:00|203761|203411|203761|203411|203761|203411|203761|203411|1
1659297900000|2022-07-31 20:05:00|203912.5|203557.5|203912.5|203557.5|203912.5|203557.5|203912.5|203557.5|1
1659298500000|2022-07-31 20:15:00|203952.5|203597.5|203952.5|203597.5|203952.5|203597.5|203952.5|203597.5|1
1659298800000|2022-07-31 20:20:00|203962.5|203607.5|203962.5|203607.5|203962.5|203607.5|203962.5|203607.5|1
1659301200000|2022-07-31 21:00:00|203942.5|203627.5|203878.4|203568.4|203942.5|203627.5|203878.4|203564.9|8
1659301500000|2022-07-31 21:05:00|203877.9|203567.9|203961.9|203651.9|204012|203702|203877.9|203567.9|21
1659301800000|2022-07-31 21:10:00|203915.1|203605.1|203957.9|203647.9|204014.8|203704.8|203915.1|203605.1|37
1659302100000|2022-07-31 21:15:00|203975|203665|204010.9|203700.9|204014.2|203704.2|203913.3|203603.3|49
1659302400000|2022-07-31 21:20:00|203932.8|203622.8|204006.5|203696.5|204010.9|203700.9|203925.1|203615.1|58
1659302700000|2022-07-31 21:25:00|203935|203625|203804.5|203494.5|204012|203702|203667.6|203357.6|156
1659303000000|2022-07-31 21:30:00|203848.6|203538.6|203907.8|203597.8|204005.3|203695.3|203689.7|203379.7|445
1659303300000|2022-07-31 21:35:00|203909.9|203599.9|203951.1|203641.1|204003.1|203693.1|203824.5|203514.5|668
1659303600000|2022-07-31 21:40:00|203950.5|203640.5|203993.8|203683.8|203993.8|203683.8|203824.5|203514.5|478
1659303900000|2022-07-31 21:45:00|203973.4|203663.4|203939.6|203629.6|203973.5|203663.5|203757.1|203447.1|679
1659304200000|2022-07-31 21:50:00|203939.3|203629.3|203869.5|203559.5|204003.9|203693.9|203739.5|203429.5|695
1659304500000|2022-07-31 21:55:00|203864.6|203554.6|203898.5|203588.5|203936.2|203626.2|203748.4|203438.4|746
1659304800000|2022-07-31 22:00:00|203770|203460|203950.7|203640.7|204223|203913|203681.9|203371.9|457
1659305100000|2022-07-31 22:05:00|203937|203627|203973.4|203663.4|204036.5|203748|203832.1|203603.9|429
1659305400000|2022-07-31 22:10:00|203968|203658|203974.6|203671.3|204086.6|203805.1|203853.8|203636.5|341
1659305700000|2022-07-31 22:15:00|203974.4|203664.4|204007.8|203718.3|204074.1|203826.4|203836.6|203617.5|379
1659306000000|2022-07-31 22:20:00|203994.8|203730.5|203925.9|203775.9|204169.4|203859.4|203920.4|203690.2|306
1659306300000|2022-07-31 22:25:00|203925.2|203775.2|204059.8|203749.8|204102.3|203873.7|203916.5|203684|310
1659306600000|2022-07-31 22:30:00|204060.8|203750.8|203971.3|203720.2|204105.5|203864.9|203906.5|203673.1|404
1659306900000|2022-07-31 22:35:00|203971.7|203720.6|203897.3|203747.3|204030.8|203798.6|203888.2|203657.9|335
1659307200000|2022-07-31 22:40:00|203895.9|203745.9|203942.4|203687.7|203976.1|203745.9|203872|203643.5|295
1659307500000|2022-07-31 22:45:00|203889.9|203739.9|203885.8|203735.8|204022.2|203793.7|203873.4|203643.2|325
1659307800000|2022-07-31 22:50:00|203972.8|203662.8|203870.3|203720.3|203981.8|203752.1|203850|203628.9|286
1659308100000|2022-07-31 22:55:00|203870.2|203720.2|203943.5|203633.5|203975.1|203749.7|203862.8|203633.5|304
1659308400000|2022-07-31 23:00:00|203861.1|203711.1|203830.3|203680.3|203992.6|203759.8|203772.5|203566.5|447
1659308700000|2022-07-31 23:05:00|203824.2|203674.2|203838|203688|203935.7|203715.3|203801.5|203590.5|310
1659309000000|2022-07-31 23:10:00|203838.9|203688.9|203833.6|203683.6|203931.5|203695.6|203821.2|203597.4|304
1659309300000|2022-07-31 23:15:00|203834.3|203684.3|203879.6|203729.6|203957|203748.9|203824.5|203627|342
1659309600000|2022-07-31 23:20:00|203881.4|203731.4|203888.4|203738.4|203959|203748|203869.4|203666.6|346
1659309900000|2022-07-31 23:25:00|203885.2|203735.2|203835.5|203685.5|203891.5|203741.5|203818|203627.1|254
1659310200000|2022-07-31 23:30:00|203833.9|203683.9|203905.1|203755.1|203967.7|203772.6|203830.4|203620|318
1659310500000|2022-07-31 23:35:00|203904.5|203754.5|203952|203802|203961.2|203809|203875.8|203651|406
1659310800000|2022-07-31 23:40:00|203940.2|203790.2|203926.9|203776.9|203963.2|203813.2|203874.1|203660.8|348
1659311100000|2022-07-31 23:45:00|203926.3|203776.3|203937.4|203787.4|203988.1|203838.1|203897.2|203677|360
1659311400000|2022-07-31 23:50:00|203931.9|203781.9|203921.5|203771.5|204022.6|203834.9|203903.6|203695.4|281
1659311700000|2022-07-31 23:55:00|203921.1|203771.1|203957.7|203807.7|204026|203830.2|203907.2|203695.3|414
1659312000000|2022-08-01 00:00:00|203960|203810|203985|203835|204079.1|203883.7|203934|203721.7|586
1659312300000|2022-08-01 00:05:00|203981.1|203831.1|204011.1|203861.1|204022.5|203872.5|203939.5|203789.5|546
1659312600000|2022-08-01 00:10:00|204012.5|203862.5|204024.3|203874.3|204029.1|203915.3|203965.3|203826|571
1659312900000|2022-08-01 00:15:00|204024.4|203874.4|203903|203753|204024.4|203874.4|203877.5|203727.5|595
1659313200000|2022-08-01 00:20:00|203904.7|203754.7|203850.6|203700.6|203904.7|203754.7|203811.8|203661.8|705
1659313500000|2022-08-01 00:25:00|203850.8|203700.8|203904.1|203754.1|203917.4|203767.4|203836.1|203686.1|584
1659313800000|2022-08-01 00:30:00|203904.3|203754.3|203988.7|203838.7|203994.7|203844.7|203900.5|203750.5|507
1659314100000|2022-08-01 00:35:00|204014.6|203864.6|203992.5|203842.5|204025.9|203875.9|203960.8|203810.8|619
1659314400000|2022-08-01 00:40:00|203992.3|203842.3|203956.4|203806.4|204006.5|203856.5|203920.8|203770.8|537
1659314700000|2022-08-01 00:45:00|203961.9|203811.9|203936.7|203786.7|203976.5|203826.5|203921.7|203771.7|542
1659315000000|2022-08-01 00:50:00|203937.2|203787.2|203972|203822|203981.9|203831.9|203882.1|203732.1|563
1659315300000|2022-08-01 00:55:00|203972.5|203822.5|204059|203909|204064.8|203914.8|203972.5|203822.5|546
1659315600000|2022-08-01 01:00:00|204058.8|203908.8|204082.7|203932.7|204182.7|204032.7|204037.8|203887.8|584
1659315900000|2022-08-01 01:05:00|204081.4|203931.4|204061.2|203911.2|204101|203975.5|204020.5|203870.5|601
1659316200000|2022-08-01 01:10:00|204054.1|203904.1|204023|203873|204064.1|203914.1|203923.5|203773.5|680
1659316500000|2022-08-01 01:15:00|204021.8|203871.8|204051.7|203901.7|204071.2|203921.2|203982|203832|527
1659316800000|2022-08-01 01:20:00|204052.5|203902.5|204034.5|203884.5|204052.5|203902.5|203979.8|203829.8|510
1659317100000|2022-08-01 01:25:00|204025.4|203875.4|203986.5|203836.5|204043|203893|203930.4|203780.4|559
1659317400000|2022-08-01 01:30:00|203987|203837|203916.9|203766.9|204044.6|203894.6|203902.3|203752.3|581
1659317700000|2022-08-01 01:35:00|203915.1|203765.1|203905.5|203755.5|203933.7|203783.7|203879.4|203729.4|611
1659318000000|2022-08-01 01:40:00|203906.4|203756.4|203979.1|203829.1|204044.5|203894.5|203885.9|203735.9|562
1659318300000|2022-08-01 01:45:00|203975.3|203825.3|204346.3|204196.3|204347.4|204197.4|203945|203795|638
1659318600000|2022-08-01 01:50:00|204345.3|204195.3|204267.6|204117.6|204350.8|204200.8|204265.5|204115.5|574
1659318900000|2022-08-01 01:55:00|204263|204113|204275.7|204125.7|204305.2|204155.2|204258.6|204108.6|481
1659319200000|2022-08-01 02:00:00|204277|204127|204288.5|204138.5|204297.6|204147.6|204256.8|204106.8|441
1659319500000|2022-08-01 02:05:00|204286.9|204136.9|204259|204109|204307.5|204157.5|204247.1|204097.1|463
1659319800000|2022-08-01 02:10:00|204258|204108|204213.7|204063.7|204269.2|204119.2|204209.4|204059.4|286
1659320100000|2022-08-01 02:15:00|204214.2|204064.2|204050|203900|204225.4|204075.4|204004.3|203854.3|479
1659320400000|2022-08-01 02:20:00|204049.7|203899.7|204000.4|203850.4|204092.7|203942.7|203991.8|203841.8|409
1659320700000|2022-08-01 02:25:00|203992.3|203842.3|203819.7|203669.7|204011.5|203861.5|203810.6|203660.6|494
1659321000000|2022-08-01 02:30:00|203819|203669|203826.2|203676.2|203840.6|203690.6|203771.7|203621.7|496
1659321300000|2022-08-01 02:35:00|203827.8|203677.8|203785.3|203635.3|203836|203686|203764.3|203614.3|413
1659321600000|2022-08-01 02:40:00|203788.8|203638.8|203793.7|203643.7|203803.4|203653.4|203766.7|203616.7|313
1659321900000|2022-08-01 02:45:00|203793.6|203643.6|203784.6|203634.6|203799.2|203649.2|203773.8|203623.8|270
1659322200000|2022-08-01 02:50:00|203785.4|203635.4|203823.2|203673.2|203846.3|203696.3|203767.8|203617.8|387
1659322500000|2022-08-01 02:55:00|203820.3|203670.3|203845.6|203695.6|203865.3|203715.3|203776.5|203626.5|404
1659322800000|2022-08-01 03:00:00|203849.9|203699.9|203872.7|203722.7|203882.3|203732.3|203810.8|203660.8|416
1659323100000|2022-08-01 03:05:00|203870.6|203720.6|203959.3|203809.3|203972.3|203822.3|203870.6|203720.6|676
1659323400000|2022-08-01 03:10:00|203959.4|203809.4|203988.4|203838.4|204040.6|203890.6|203940|203790|513
1659323700000|2022-08-01 03:15:00|203988.7|203838.7|203992.8|203842.8|203999.5|203849.5|203955.3|203805.3|621
1659324000000|2022-08-01 03:20:00|203993.6|203843.6|203993.2|203843.2|204003.5|203853.5|203956.3|203806.3|437
1659324300000|2022-08-01 03:25:00|203992.4|203842.4|203981.3|203831.3|204001.5|203851.5|203980.2|203830.2|346
1659324600000|2022-08-01 03:30:00|203979|203829|203994.5|203844.5|204001.2|203851.2|203976.9|203826.9|376
1659324900000|2022-08-01 03:35:00|203994.9|203844.9|203992.5|203842.5|203999|203849|203978.7|203828.7|296
1659325200000|2022-08-01 03:40:00|203993.5|203843.5|203944.7|203794.7|203996.4|203846.4|203938.7|203788.7|522
1659325500000|2022-08-01 03:45:00|203943|203793|203998.2|203848.2|204005.4|203855.4|203940.7|203790.7|311
1659325800000|2022-08-01 03:50:00|203997.4|203847.4|203952.8|203802.8|204001.5|203851.5|203938.2|203788.2|439
1659326100000|2022-08-01 03:55:00|203953|203803|203946.3|203796.3|203960.2|203810.2|203941.1|203791.1|274
1659326400000|2022-08-01 04:00:00|203946.2|203796.2|203951.4|203801.4|203972.6|203822.6|203939.9|203789.9|298
1659326700000|2022-08-01 04:05:00|203951.8|203801.8|203953.1|203803.1|203960.4|203810.4|203942.9|203792.9|300
1659327000000|2022-08-01 04:10:00|203953.5|203803.5|203950.2|203800.2|203963.7|203813.7|203942.9|203792.9|288
1659327300000|2022-08-01 04:15:00|203950.4|203800.4|203895.8|203745.8|203962.7|203812.7|203879.7|203729.7|350
1659327600000|2022-08-01 04:20:00|203898|203748|203878.9|203728.9|203925.3|203775.3|203866.9|203716.9|624
1659327900000|2022-08-01 04:25:00|203878.7|203728.7|203878.2|203728.2|203890.1|203740.1|203860.9|203710.9|364
1659328200000|2022-08-01 04:30:00|203879|203729|203877.8|203727.8|203928.5|203778.5|203868.2|203718.2|316
1659328500000|2022-08-01 04:35:00|203876.9|203726.9|203900.9|203750.9|203926|203776|203870|203720|297
1659328800000|2022-08-01 04:40:00|203902.3|203752.3|203880.2|203730.2|203924.1|203774.1|203865.9|203715.9|316
1659329100000|2022-08-01 04:45:00|203881.2|203731.2|203955.2|203805.2|203959.6|203809.6|203867.2|203717.2|352
1659329400000|2022-08-01 04:50:00|203955.8|203805.8|203947.3|203797.3|203969.2|203819.2|203927.1|203777.1|250
1659329700000|2022-08-01 04:55:00|203942.1|203792.1|203961.6|203811.6|203973.3|203823.3|203940.5|203790.5|309
1659330000000|2022-08-01 05:00:00|203959.6|203809.6|203956.3|203806.3|203962.9|203812.9|203929.7|203779.7|332
1659330300000|2022-08-01 05:05:00|203955.2|203805.2|204005.4|203855.4|204010.2|203860.2|203930.1|203780.1|375
1659330600000|2022-08-01 05:10:00|204005.3|203855.3|204031.2|203881.2|204051.7|203901.7|203999.7|203849.7|297
1659330900000|2022-08-01 05:15:00|204031.8|203881.8|203954.3|203804.3|204033.4|203883.4|203939.9|203789.9|372
1659331200000|2022-08-01 05:20:00|203954.1|203804.1|203959.3|203809.3|203966.1|203816.1|203944.9|203794.9|242
1659331500000|2022-08-01 05:25:00|203959.5|203809.5|203914.1|203764.1|203959.5|203809.5|203903.2|203753.2|339
1659331800000|2022-08-01 05:30:00|203913.2|203763.2|203924.3|203774.3|203943.3|203793.3|203867.3|203717.3|357
1659332100000|2022-08-01 05:35:00|203926|203776|203928|203778|203947.5|203797.5|203922.9|203772.9|183
1659332400000|2022-08-01 05:40:00|203928.6|203778.6|204010.3|203860.3|204075.2|203925.2|203928|203778|336
1659332700000|2022-08-01 05:45:00|204010|203860|203945.9|203795.9|204010.1|203860.1|203937.6|203787.6|370
1659333000000|2022-08-01 05:50:00|203944.6|203794.6|203961|203811|203995.4|203845.4|203917.8|203767.8|379
1659333300000|2022-08-01 05:55:00|203960.8|203810.8|203905.4|203755.4|204006.1|203856.1|203884.6|203734.6|509
1659333600000|2022-08-01 06:00:00|203902.1|203752.1|203784|203634|203903.5|203753.5|203777|203627|610
1659333900000|2022-08-01 06:05:00|203784.4|203634.4|203848.7|203698.7|203864.1|203714.1|203783.9|203633.9|530
1659334200000|2022-08-01 06:10:00|203848.4|203698.4|203858.2|203708.2|203894.6|203744.6|203819.7|203669.7|525
1659334500000|2022-08-01 06:15:00|203858.7|203708.7|203824.4|203674.4|203859.5|203709.5|203776|203626|573
1659334800000|2022-08-01 06:20:00|203826|203676|203830.5|203680.5|203869|203719|203808.5|203658.5|583
1659335100000|2022-08-01 06:25:00|203829.6|203679.6|203728.3|203578.3|203866|203716|203697.2|203547.2|578
1659335400000|2022-08-01 06:30:00|203730.7|203580.7|203582.1|203432.1|203747.5|203597.5|203561.3|203411.3|634
1659335700000|2022-08-01 06:35:00|203581.6|203431.6|203544.8|203394.8|203616.8|203466.8|203544.8|203394.8|570
1659336000000|2022-08-01 06:40:00|203547|203397|203461.2|203311.2|203601.6|203451.6|203443.4|203293.4|581
1659336300000|2022-08-01 06:45:00|203462.1|203312.1|203377.6|203227.6|203465.1|203315.1|203353.9|203203.9|593
1659336600000|2022-08-01 06:50:00|203378.5|203228.5|203356.5|203206.5|203437.9|203287.9|203347.1|203197.1|594
1659336900000|2022-08-01 06:55:00|203365.7|203215.7|203368.9|203218.9|203371.6|203221.6|203310.9|203160.9|656
1659337200000|2022-08-01 07:00:00|203370.7|203220.7|203327|203177|203382.2|203232.2|203299.5|203149.5|789
1659337500000|2022-08-01 07:05:00|203326.3|203176.3|203333.5|203183.5|203369.7|203219.7|203307.9|203157.9|685
1659337800000|2022-08-01 07:10:00|203333.8|203183.8|203254.8|203104.8|203340.7|203190.7|203145.3|203024.4|741
1659338100000|2022-08-01 07:15:00|203255.3|203105.3|203176.1|203026.1|203295.8|203145.8|203079.3|202929.3|709
1659338400000|2022-08-01 07:20:00|203176.5|203026.5|203268.3|203118.3|203276.1|203126.1|203167.6|203017.6|719
1659338700000|2022-08-01 07:25:00|203269.8|203119.8|203260.2|203110.2|203272.1|203122.1|203162.8|203012.8|667
1659339000000|2022-08-01 07:30:00|203259.8|203109.8|203089.5|202939.5|203272.8|203122.8|203053.3|202903.3|666
1659339300000|2022-08-01 07:35:00|203090.4|202940.4|203073.7|202923.7|203134|202996.5|203038.8|202890.9|619
1659339600000|2022-08-01 07:40:00|203079.1|202929.1|203071.6|202921.6|203119.4|202969.4|203065.6|202915.6|650
1659339900000|2022-08-01 07:45:00|203072.2|202922.2|203134.4|202984.4|203179.9|203029.9|203041.5|202891.5|697
1659340200000|2022-08-01 07:50:00|203134.3|202984.3|203181.3|203031.3|203218.6|203068.6|203125.1|202975.1|652
1659340500000|2022-08-01 07:55:00|203183.8|203033.8|203213.6|203063.6|203265.3|203157.2|203151.6|203001.6|719
1659340800000|2022-08-01 08:00:00|203212.6|203062.6|203308.2|203158.2|203320.4|203170.4|203200.2|203050.2|669
1659341100000|2022-08-01 08:05:00|203309.2|203159.2|203232.6|203082.6|203315.5|203190.9|203222.5|203081.7|732
1659341400000|2022-08-01 08:10:00|203233|203083|203237.6|203087.6|203318|203168|203198.8|203048.8|616
1659341700000|2022-08-01 08:15:00|203233.9|203083.9|203315|203165|203315|203201.3|203149.5|203050.8|602
1659342000000|2022-08-01 08:20:00|203315.7|203165.7|203396.4|203246.4|203426.8|203276.8|203262.7|203161.3|516
1659342300000|2022-08-01 08:25:00|203400.8|203250.8|203354.8|203204.8|203421.8|203271.8|203326.9|203176.9|508
1659342600000|2022-08-01 08:30:00|203351.7|203201.7|203212.2|203062.2|203355.8|203205.8|203203.3|203053.3|632
1659342900000|2022-08-01 08:35:00|203211.2|203061.2|203229.2|203079.2|203236.2|203124.9|203166.8|203039.7|675
1659343200000|2022-08-01 08:40:00|203229|203079|203206.3|203056.3|203259.9|203131|203152.4|203016.5|676
1659343500000|2022-08-01 08:45:00|203212.6|203062.6|203265|203115|203283|203169.9|203137.8|203011.3|708
1659343800000|2022-08-01 08:50:00|203266.3|203116.3|203250.5|203100.5|203281.2|203139.8|203185.5|203077.5|724
1659344100000|2022-08-01 08:55:00|203251.3|203101.3|203244.9|203094.9|203286.8|203136.8|203229.9|203079.9|602
1659344400000|2022-08-01 09:00:00|203244.7|203094.7|203163.8|203013.8|203253|203103|203117|202967|632
1659344700000|2022-08-01 09:05:00|203165.4|203015.4|203032.6|202882.6|203172.1|203022.1|202987.8|202837.8|609
1659345000000|2022-08-01 09:10:00|203034.1|202884.1|203077.4|202927.4|203113.3|202963.3|203027.9|202877.9|604
1659345300000|2022-08-01 09:15:00|203079.1|202929.1|203073|202923|203103.3|202953.3|203051.5|202901.5|502
1659345600000|2022-08-01 09:20:00|203072.9|202922.9|203089.9|202939.9|203094.6|202944.6|203053.7|202903.7|465
1659345900000|2022-08-01 09:25:00|203088.9|202938.9|203055.2|202905.2|203101|202951|203052|202902|416
1659346200000|2022-08-01 09:30:00|203055.7|202905.7|202982.7|202832.7|203055.9|202905.9|202960|202810|580
1659346500000|2022-08-01 09:35:00|202982.9|202832.9|202938.3|202788.3|203013.3|202863.3|202935|202785|626
1659346800000|2022-08-01 09:40:00|202938.6|202788.6|202919.7|202769.7|202971.3|202821.3|202906|202756|648
1659347100000|2022-08-01 09:45:00|202900|202750|202846.2|202696.2|202911.3|202761.3|202799.5|202649.5|678
1659347400000|2022-08-01 09:50:00|202846.5|202696.5|202900.9|202750.9|202909.1|202759.1|202800.2|202650.2|499
1659347700000|2022-08-01 09:55:00|202902.7|202752.7|202885.3|202735.3|202935.3|202785.3|202867.5|202717.5|489
1659348000000|2022-08-01 10:00:00|202884.8|202734.8|202842.2|202692.2|202886.2|202746.8|202791.7|202688.7|602
1659348300000|2022-08-01 10:05:00|202843.2|202693.2|202945.8|202795.8|202957.7|202807.7|202825.7|202675.7|552
1659348600000|2022-08-01 10:10:00|202946.3|202796.3|202851.5|202701.5|202977.4|202847.9|202822.3|202691.7|577
1659348900000|2022-08-01 10:15:00|202851.3|202701.3|202822.3|202672.3|202892.3|202789.1|202777.5|202643|614
1659349200000|2022-08-01 10:20:00|202820.5|202670.5|202803|202653|202849.1|202718.7|202765.7|202626.8|656
1659349500000|2022-08-01 10:25:00|202802.7|202652.7|202850.9|202700.9|202853|202724.9|202771.4|202651.1|516
1659349800000|2022-08-01 10:30:00|202857.8|202707.8|202846.8|202696.8|202890.3|202745.1|202792.7|202692.3|431
1659350100000|2022-08-01 10:35:00|202848.1|202698.1|202895.4|202745.4|202903.4|202800.2|202813.9|202694.9|533
1659350400000|2022-08-01 10:40:00|202896.5|202746.5|203000.2|202850.2|203012.2|202862.2|202895.7|202745.7|486
1659350700000|2022-08-01 10:45:00|203000.5|202850.5|203002.3|202852.3|203021.2|202914.9|202962.5|202840.4|521
1659351000000|2022-08-01 10:50:00|203002.1|202852.1|202941.2|202791.2|203012.8|202862.8|202919.1|202769.1|543
1659351300000|2022-08-01 10:55:00|202941.3|202791.3|202970.3|202820.3|202983.7|202833.7|202916.9|202766.9|516
1659351600000|2022-08-01 11:00:00|202969.6|202819.6|203045.6|202895.6|203055.3|202952.4|202928.4|202778.4|596
1659351900000|2022-08-01 11:05:00|203045.9|202895.9|203177.8|203027.8|203186.4|203098.1|202989.7|202839.7|665
1659352200000|2022-08-01 11:10:00|203177.2|203027.2|203155.3|203005.3|203265.8|203164.4|203126|202996.1|642
1659352500000|2022-08-01 11:15:00|203154.7|203004.7|203150.6|203000.6|203197.5|203095.8|203077.6|202979.5|647
1659352800000|2022-08-01 11:20:00|203150.2|203000.2|203186|203036|203217|203093.9|203070.9|202971.1|714
1659353100000|2022-08-01 11:25:00|203186.3|203036.3|203141.4|202991.4|203194.1|203092.3|203133.4|202983.4|690
1659353400000|2022-08-01 11:30:00|203143.3|202993.3|203134.3|202984.3|203152.3|203048.7|202989|202900.2|685
1659353700000|2022-08-01 11:35:00|203133.7|202983.7|203047.7|202997.7|203133.7|203007.5|202993.6|202867.3|584
1659354000000|2022-08-01 11:40:00|203098.9|202948.9|203151.2|203101.2|203204.5|203101.8|203013.9|202915.7|577
1659354300000|2022-08-01 11:45:00|203151.1|203101.1|203171.8|203121.8|203223|203122.8|203093.1|202986.1|631
1659354600000|2022-08-01 11:50:00|203171|203121|203309.9|203259.9|203357.8|203269.4|203146.6|203053.6|751
1659354900000|2022-08-01 11:55:00|203306.3|203256.3|203224.4|203174.4|203382.1|203282.3|203224|203132.1|779
1659355200000|2022-08-01 12:00:00|203208.7|203158.7|203180.3|203130.3|203282.4|203185.8|203140.3|203042|894
1659355500000|2022-08-01 12:05:00|203180.1|203130.1|203146|203096|203250.6|203158.4|203140.6|203043.5|704
1659355800000|2022-08-01 12:10:00|203145.7|203095.7|202926.7|202876.7|203210.4|203109.8|202926.7|202857.5|738
1659356100000|2022-08-01 12:15:00|202926.8|202876.8|202902.4|202752.4|202986.9|202889|202848.7|202747.3|703
1659356400000|2022-08-01 12:20:00|202848.3|202798.3|202937.8|202887.8|203045.8|202948.4|202846.2|202749.6|841
1659356700000|2022-08-01 12:25:00|202937.5|202887.5|203056.3|202906.3|203059.2|202961.4|202935.4|202834.7|702
1659357000000|2022-08-01 12:30:00|203057.4|202907.4|202913.3|202763.3|203107|203006.4|202838.1|202744.3|862
1659357300000|2022-08-01 12:35:00|202913.1|202763.1|202976.2|202926.2|203044.2|202926.2|202863|202752.9|813
1659357600000|2022-08-01 12:40:00|202978.5|202928.5|203001.2|202951.2|203151.4|203052.2|202978.5|202893.1|750
1659357900000|2022-08-01 12:45:00|203005.5|202955.5|203093.4|202943.4|203185.9|203092.7|202962.4|202845.5|852
1659358200000|2022-08-01 12:50:00|203081.2|202931.2|203250.6|203200.6|203328|203218.9|202964.4|202872.6|990
1659358500000|2022-08-01 12:55:00|203251|203201|203342.5|203292.5|203388.7|203295.9|203233.3|203139.2|847
1659358800000|2022-08-01 13:00:00|203346.1|203296.1|203288.9|203238.9|203427.9|203331.3|203236|203152.5|919
1659359100000|2022-08-01 13:05:00|203290|203240|203105.8|202955.8|203342.1|203247|203020.6|202912.8|965
1659359400000|2022-08-01 13:10:00|203103.1|202953.1|203143.6|202993.6|203188.3|203091.6|203046.8|202940.4|813
1659359700000|2022-08-01 13:15:00|203143|202993|203000|202950|203173|203070.1|202980.1|202888.8|758
1659360000000|2022-08-01 13:20:00|202999.7|202949.7|203229|203179|203275.8|203182|202951.3|202857|790
1659360300000|2022-08-01 13:25:00|203228.9|203178.9|203388|203238|203426.5|203327.5|203207.3|203100.4|802
1659360600000|2022-08-01 13:30:00|203387.7|203237.7|203465|203415|203651.2|203601.2|203335.2|203231.7|988
1659360900000|2022-08-01 13:35:00|203467.5|203417.5|203663.1|203613.1|203753.8|203703.8|203437.3|203338.6|968
1659361200000|2022-08-01 13:40:00|203661.8|203611.8|203693|203543|203785.5|203683.1|203592.6|203521.4|983
1659361500000|2022-08-01 13:45:00|203696.4|203546.4|203546.9|203496.9|203699.4|203555.9|203480.7|203382.8|936
1659361800000|2022-08-01 13:50:00|203546.7|203496.7|203469.2|203419.2|203720.8|203623.8|203442.7|203367.3|938
1659362100000|2022-08-01 13:55:00|203471.2|203421.2|203741.2|203473.3|203741.2|203531.9|203443.4|203355.7|868
1659362400000|2022-08-01 14:00:00|203763.6|203613.6|203546.7|203396.7|203997.7|203805.7|203448.4|203298.4|1110
1659362700000|2022-08-01 14:05:00|203541.3|203391.3|203345.5|203195.5|203565.5|203443.4|203281.5|203150.4|1085
1659363000000|2022-08-01 14:10:00|203345.4|203195.4|203253.7|203203.7|203364.6|203266.5|203183.6|203084|1054
1659363300000|2022-08-01 14:15:00|203240.2|203190.2|203355.6|203305.6|203369.4|203319.4|203135.3|203081.6|1024
1659363600000|2022-08-01 14:20:00|203355.3|203305.3|203374.6|203324.6|203470.9|203367.4|203284.8|203202.2|1007
1659363900000|2022-08-01 14:25:00|203376.8|203326.8|203384.6|203234.6|203528.5|203429.3|203329.5|203229.5|922
1659364200000|2022-08-01 14:30:00|203383|203233|203419.8|203269.8|203431.4|203335.2|203274.5|203174.8|926
1659364500000|2022-08-01 14:35:00|203421.3|203271.3|203343.9|203293.9|203425.7|203308.7|203175.7|203077|929
1659364800000|2022-08-01 14:40:00|203343.3|203293.3|203142.5|202992.5|203358.4|203308.4|203082.4|202991.3|920
1659365100000|2022-08-01 14:45:00|203091.3|203041.3|202813.2|202763.2|203091.3|203041.3|202797|202703|851
1659365400000|2022-08-01 14:50:00|202813.3|202763.3|202715.9|202665.9|202899.5|202801.6|202710.3|202610.7|932
1659365700000|2022-08-01 14:55:00|202714.8|202664.8|202723.3|202673.3|202903.2|202810.4|202714.8|202664.8|958
1659366000000|2022-08-01 15:00:00|202725.6|202675.6|202755.5|202705.5|202819.2|202741.8|202715.1|202618|924
1659366300000|2022-08-01 15:05:00|202755.9|202705.9|202652.7|202602.7|202812.7|202709.8|202634.4|202541.9|870
1659366600000|2022-08-01 15:10:00|202651.6|202601.6|202483.7|202333.7|202733|202633.2|202435.5|202331.5|851
1659366900000|2022-08-01 15:15:00|202435.3|202385.3|202649.7|202599.7|202791.7|202696.5|202434.2|202338.6|910
1659367200000|2022-08-01 15:20:00|202650.1|202600.1|202543.2|202493.2|202726.9|202646.8|202521.6|202428.1|881
1659367500000|2022-08-01 15:25:00|202591.5|202441.5|202597.1|202547.1|202617.5|202555|202525|202441.5|866
1659367800000|2022-08-01 15:30:00|202597.2|202547.2|202612.2|202562.2|202665.6|202604.9|202530.4|202446.5|765
1659368100000|2022-08-01 15:35:00|202613.2|202563.2|202528.9|202478.9|202647|202563.2|202522.5|202422.7|644
1659368400000|2022-08-01 15:40:00|202531|202481|202533.3|202483.3|202604.9|202519.4|202419.9|202369.9|794
1659368700000|2022-08-01 15:45:00|202536.1|202486.1|202525.4|202475.4|202537.4|202487.4|202439.4|202384.2|787
1659369000000|2022-08-01 15:50:00|202521.6|202471.6|202571.1|202521.1|202599.6|202524.3|202507.3|202415.4|704
1659369300000|2022-08-01 15:55:00|202570.3|202520.3|202625.7|202475.7|202725.4|202625.4|202567|202472.4|642
1659369600000|2022-08-01 16:00:00|202576.5|202526.5|202647.2|202597.2|202704.2|202606.8|202547.1|202452.8|754
1659369900000|2022-08-01 16:05:00|202649.1|202599.1|202655.8|202605.8|202711.4|202627.2|202608.7|202509.5|780
1659370200000|2022-08-01 16:10:00|202656.3|202606.3|202733|202683|202812.3|202719.3|202633.6|202533.7|823
1659370500000|2022-08-01 16:15:00|202732.5|202682.5|202557.9|202507.9|202784.5|202702|202546.3|202472|753
1659370800000|2022-08-01 16:20:00|202564|202514|202523.4|202473.4|202620.2|202522.7|202435.3|202337.8|738
1659371100000|2022-08-01 16:25:00|202520.4|202470.4|202634.6|202584.6|202668.7|202594.2|202501.6|202399.7|754
1659371400000|2022-08-01 16:30:00|202635.1|202585.1|202604.2|202554.2|202698.2|202615|202598.1|202503.5|822
1659371700000|2022-08-01 16:35:00|202604.5|202554.5|202728.6|202678.6|202790.6|202694.1|202600.2|202547.9|655
1659372000000|2022-08-01 16:40:00|202725|202675|202811.8|202761.8|202871.5|202821.5|202716.6|202622.6|770
1659372300000|2022-08-01 16:45:00|202811|202761|202807.5|202757.5|202861.4|202798.7|202785.4|202703.7|762
1659372600000|2022-08-01 16:50:00|202807.9|202757.9|202776.4|202726.4|202852.4|202762|202735.8|202668.4|758
1659372900000|2022-08-01 16:55:00|202776.3|202726.3|202848.5|202798.5|202855.2|202805.2|202765.3|202702.5|638
1659373200000|2022-08-01 17:00:00|202849.4|202799.4|203029.1|202979.1|203110.4|203014.5|202847.8|202797.8|798
1659373500000|2022-08-01 17:05:00|203029.7|202979.7|203074|203024|203166.6|203071.1|203021.9|202928.4|813
1659373800000|2022-08-01 17:10:00|203072.1|203022.1|203149.6|203099.6|203191.6|203108.6|203068.4|202989.1|773
1659374100000|2022-08-01 17:15:00|203149.5|203099.5|203223.6|203173.6|203290.4|203215.4|203119.8|203047.1|779
1659374400000|2022-08-01 17:20:00|203223.4|203173.4|203176.7|203126.7|203263.7|203213.7|203161.3|203075.3|689
1659374700000|2022-08-01 17:25:00|203176.2|203126.2|203267.4|203117.4|203270.4|203175.6|203137.7|203037.8|632
1659375000000|2022-08-01 17:30:00|203266.8|203116.8|203226.6|203076.6|203266.9|203167.6|203123.3|203022.9|746
1659375300000|2022-08-01 17:35:00|203227.2|203077.2|203175.3|203125.3|203235.5|203146.6|203141.4|203054.7|583
1659375600000|2022-08-01 17:40:00|203175.9|203125.9|203219|203169|203276.4|203174.6|203172.7|203114.8|578
1659375900000|2022-08-01 17:45:00|203219.5|203169.5|203228.8|203178.8|203356.9|203289.5|203218.2|203152|787
1659376200000|2022-08-01 17:50:00|203229.1|203179.1|203448.2|203398.2|203503.5|203413.1|203214.7|203164.7|746
1659376500000|2022-08-01 17:55:00|203453.3|203403.3|203516.3|203366.3|203577.4|203524.7|203438.4|203354.4|812
1659376800000|2022-08-01 18:00:00|203519.1|203369.1|203538.8|203388.8|203639|203537.8|203461.9|203364.9|801
1659377100000|2022-08-01 18:05:00|203489.8|203439.8|203477.4|203427.4|203626.7|203526.1|203469.9|203372.7|660
1659377400000|2022-08-01 18:10:00|203477.1|203427.1|203491|203441|203593|203495.2|203476.7|203377.5|644
1659377700000|2022-08-01 18:15:00|203491.4|203441.4|203591.5|203541.5|203656.2|203546.6|203432.5|203331.4|681
1659378000000|2022-08-01 18:20:00|203593|203543|203638.4|203588.4|203699.4|203601.2|203558.5|203455.3|675
1659378300000|2022-08-01 18:25:00|203637.3|203587.3|203687|203637|203767.2|203665.1|203637|203538.9|595
1659378600000|2022-08-01 18:30:00|203687.5|203637.5|203674.3|203624.3|203742.6|203641.3|203636.4|203553.9|665
1659378900000|2022-08-01 18:35:00|203674.2|203624.2|203677.9|203627.9|203758.1|203662.7|203649.8|203553.7|538
1659379200000|2022-08-01 18:40:00|203677.8|203627.8|203806.4|203756.4|203862.8|203763.1|203624.4|203574.4|620
1659379500000|2022-08-01 18:45:00|203804.7|203754.7|203755.7|203705.7|203860.2|203773.2|203711.6|203615.4|743
1659379800000|2022-08-01 18:50:00|203756.7|203706.7|203673.7|203623.7|203810.8|203723.9|203666.7|203577|744
1659380100000|2022-08-01 18:55:00|203673.4|203623.4|203674.9|203624.9|203735.1|203672.5|203650.8|203566.3|799
1659380400000|2022-08-01 19:00:00|203673.9|203623.9|203758.1|203708.1|203865|203783.8|203673.9|203616|752
1659380700000|2022-08-01 19:05:00|203759|203709|203775.7|203725.7|203868.2|203769.4|203754.5|203655.4|658
1659381000000|2022-08-01 19:10:00|203774.9|203724.9|203851.9|203701.9|203884.8|203795.6|203766.1|203668.7|621
1659381300000|2022-08-01 19:15:00|203847.9|203697.9|203809.4|203759.4|203906.9|203808.5|203804.7|203697.9|603
1659381600000|2022-08-01 19:20:00|203810.3|203760.3|203941.9|203891.9|203954.1|203895.1|203809.6|203718|656
1659381900000|2022-08-01 19:25:00|203941.5|203891.5|204019.1|203969.1|204071|203995.7|203931.7|203830.5|571
1659382200000|2022-08-01 19:30:00|204019.6|203969.6|203987.7|203837.7|204077|203988.4|203932.7|203831.3|560
1659382500000|2022-08-01 19:35:00|203988|203838|203905.1|203755.1|203990.5|203889.6|203837|203742|551
1659382800000|2022-08-01 19:40:00|203905.5|203755.5|203894.4|203844.4|203936|203845.7|203788.7|203690.7|547
1659383100000|2022-08-01 19:45:00|203896|203846|203769.2|203719.2|203975|203874.9|203714.7|203636.9|516
1659383400000|2022-08-01 19:50:00|203762|203712|203898.4|203748.4|203936.8|203833.3|203753.1|203653.1|831
1659383700000|2022-08-01 19:55:00|203899.3|203749.3|203805.9|203655.9|203943.8|203831.2|203784.1|203652.6|931
1659384000000|2022-08-01 20:00:00|203800|203650|203794.3|203644.3|203812.2|203707.5|203719.9|203569.9|770
1659384300000|2022-08-01 20:05:00|203792.8|203642.8|203851.9|203701.9|203853.2|203703.2|203758.1|203608.1|389
1659384600000|2022-08-01 20:10:00|203851.4|203701.4|203877.5|203727.5|203898.2|203790.2|203840.2|203698.9|364
1659384900000|2022-08-01 20:15:00|203877.1|203727.1|203898.3|203748.3|203912|203762|203874.7|203724.7|420
1659385200000|2022-08-01 20:20:00|203899.6|203749.6|203901.4|203751.4|203910|203760|203895.6|203745.6|385
1659385500000|2022-08-01 20:25:00|203906.3|203756.3|203927.3|203777.3|203938.4|203832.7|203879|203742.4|320
1659385800000|2022-08-01 20:30:00|203932.1|203782.1|203913|203763|203932.6|203812.9|203855.5|203740.6|244
1659386100000|2022-08-01 20:35:00|203909.7|203759.7|203912.9|203762.9|203919.6|203812.3|203853.4|203756.3|181
1659386400000|2022-08-01 20:40:00|203912.8|203762.8|203928.4|203778.4|203947.4|203828.8|203850.9|203753.4|180
1659386700000|2022-08-01 20:45:00|203929.4|203779.4|203984.4|203834.4|203989.7|203839.7|203874.1|203773.5|301
1659387000000|2022-08-01 20:50:00|203983.7|203833.7|203986.9|203836.9|204102.2|203952.2|203971.5|203821.5|367
1659387300000|2022-08-01 20:55:00|203989.7|203839.7|203997.4|203847.4|204107.8|203893.3|203808|203498|478
1659387600000|2022-08-01 21:00:00|203997.3|203847.3|203959.1|203649.1|204050.9|203847.4|203884.9|203574.9|127
1659387900000|2022-08-01 21:05:00|203951.2|203641.2|204009|203699|204065.6|203755.6|203930.6|203620.6|73
1659388200000|2022-08-01 21:10:00|203953.7|203643.7|203913.2|203603.2|204081.4|203771.4|203892.5|203582.5|215
1659388500000|2022-08-01 21:15:00|203917.7|203607.7|204010.6|203700.6|204076.3|203766.3|203862.5|203552.5|151
1659388800000|2022-08-01 21:20:00|203948.9|203638.9|203882|203572|204076.3|203766.3|203882|203572|110
1659389100000|2022-08-01 21:25:00|204011.6|203701.6|203932.9|203622.9|204076.3|203766.3|203887.8|203577.8|136
1659389400000|2022-08-01 21:30:00|203926.1|203616.1|203923|203613|204003.6|203693.6|203910.7|203600.7|305
1659389700000|2022-08-01 21:35:00|203973.8|203663.8|203919|203609|204009.7|203699.7|203851.7|203541.7|324
1659390000000|2022-08-01 21:40:00|203921.3|203611.3|203921.3|203611.3|204041|203731|203903.2|203593.2|303
1659390300000|2022-08-01 21:45:00|203990|203680|203966.1|203656.1|203995.9|203685.9|203899.6|203589.6|332
1659390600000|2022-08-01 21:50:00|203999.7|203689.7|203945.7|203635.7|204015.3|203705.3|203893.1|203583.1|207
1659390900000|2022-08-01 21:55:00|203936.5|203626.5|203905.7|203595.7|204018.1|203708.1|203888.4|203578.4|248
1659391200000|2022-08-01 22:00:00|203933.6|203623.6|204082.9|203823.6|204143.2|203915|203927.2|203617.2|454
1659391500000|2022-08-01 22:05:00|204107.8|203797.8|204021.1|203871.1|204114.9|203894.6|203994.9|203772.5|305
1659391800000|2022-08-01 22:10:00|204019.2|203869.2|204012.1|203862.1|204112|203897|203993.7|203781.4|203
1659392100000|2022-08-01 22:15:00|204072.5|203806.1|204002.3|203852.3|204116.1|203899|203974.1|203763.5|350
1659392400000|2022-08-01 22:20:00|204003.6|203853.6|203973.5|203722.4|204077.1|203855.9|203922.6|203722.4|299
1659392700000|2022-08-01 22:25:00|203929.5|203779.5|203921.6|203771.6|204037.4|203811.2|203902|203677.6|258
1659393000000|2022-08-01 22:30:00|203921.4|203771.4|203950.3|203800.3|204024.8|203815.3|203893.6|203698.4|232
1659393300000|2022-08-01 22:35:00|203949.6|203799.6|203951.7|203801.7|204038|203827.6|203921.8|203724.9|259
1659393600000|2022-08-01 22:40:00|203948.2|203798.2|203959.9|203809.9|204023.7|203824.3|203910.4|203689.2|323
1659393900000|2022-08-01 22:45:00|203956.3|203806.3|203953.8|203803.8|204041|203824.9|203928.9|203730.5|195
1659394200000|2022-08-01 22:50:00|203959.6|203809.6|203927.6|203777.6|204023.9|203815.8|203924.1|203750.7|243
1659394500000|2022-08-01 22:55:00|203928.3|203778.3|203939.7|203789.7|203950.7|203800.7|203918.5|203768.5|170
1659394800000|2022-08-01 23:00:00|203939.4|203789.4|203929.8|203779.8|203966.9|203816.9|203908.7|203758.7|290
1659395100000|2022-08-01 23:05:00|203927.2|203777.2|203951.6|203801.6|203977|203827|203913|203763|433
1659395400000|2022-08-01 23:10:00|203960.8|203810.8|203961.1|203811.1|203978|203828|203927.3|203777.3|384
1659395700000|2022-08-01 23:15:00|203962.6|203812.6|203968.6|203818.6|204022.6|203872.6|203935.7|203785.7|525
1659396000000|2022-08-01 23:20:00|203968.1|203818.1|203978.5|203828.5|203984|203834|203964.7|203814.7|326
1659396300000|2022-08-01 23:25:00|203978.6|203828.6|204006.8|203856.8|204012.8|203862.8|203970.3|203820.3|329
1659396600000|2022-08-01 23:30:00|204006|203856|203966.5|203816.5|204041.4|203891.4|203943.3|203793.3|431
1659396900000|2022-08-01 23:35:00|203967.4|203817.4|203974.9|203824.9|203998.1|203848.1|203947.2|203797.2|286
1659397200000|2022-08-01 23:40:00|203975.1|203825.1|203968.4|203818.4|203989.3|203839.3|203953.5|203803.5|377
1659397500000|2022-08-01 23:45:00|203967.4|203817.4|203975.1|203825.1|203982.9|203832.9|203957.9|203807.9|440
1659397800000|2022-08-01 23:50:00|203973.7|203823.7|204067.8|203917.8|204094|203944|203973.7|203823.7|537
1659398100000|2022-08-01 23:55:00|204067.7|203917.7|204048.7|203898.7|204078|203928|204039.7|203889.7|349
1659398400000|2022-08-02 00:00:00|204048.9|203898.9|204103.7|203953.7|204110|203960|204034.4|203884.4|612
1659398700000|2022-08-02 00:05:00|204106.1|203956.1|204186.5|204036.5|204217.7|204067.7|204106.1|203956.1|610
1659399000000|2022-08-02 00:10:00|204202.5|204052.5|204176.3|204026.3|204225.2|204075.2|204139.1|203989.1|611
1659399300000|2022-08-02 00:15:00|204178.9|204028.9|204211|204061|204244.9|204094.9|204142.7|203992.7|602
1659399600000|2022-08-02 00:20:00|204221.4|204071.4|204560.8|204410.8|204580|204430|204190.5|204040.5|438
1659399900000|2022-08-02 00:25:00|204578.9|204428.9|204598|204448|204604|204454|204518.4|204368.4|491
1659400200000|2022-08-02 00:30:00|204542.1|204392.1|204937.8|204787.8|204985.3|204835.3|204509.2|204365.8|658
1659400500000|2022-08-02 00:35:00|204937.4|204787.4|204928.8|204778.8|204950|204800|204776.4|204626.4|733
1659400800000|2022-08-02 00:40:00|204923.1|204773.1|205070.5|204920.5|205146|204996|204895.2|204745.2|720
1659401100000|2022-08-02 00:45:00|205117.6|204967.6|204775.7|204625.7|205124|204974|204746|204584.9|662
1659401400000|2022-08-02 00:50:00|204773.1|204623.1|204807.6|204657.6|204865.7|204715.7|204717.9|204567.9|700
1659401700000|2022-08-02 00:55:00|204807.2|204657.2|204723.4|204573.4|204868.2|204718.2|204694.2|204544.2|758
1659402000000|2022-08-02 01:00:00|204726.1|204576.1|204686.2|204536.2|204873.6|204723.6|204669.1|204519.1|643
1659402300000|2022-08-02 01:05:00|204683.9|204533.9|204721.1|204571.1|204729.9|204579.9|204657.6|204507.6|721
1659402600000|2022-08-02 01:10:00|204724.8|204574.8|204759.6|204609.6|204774.1|204624.1|204704.3|204554.3|632
1659402900000|2022-08-02 01:15:00|204763.1|204613.1|204711.8|204561.8|204779.6|204671.5|204695|204545|631
1659403200000|2022-08-02 01:20:00|204680.4|204530.4|204491.6|204341.6|204697.1|204547.1|204481.4|204331.4|719
1659403500000|2022-08-02 01:25:00|204492.2|204342.2|204473.3|204323.3|204520.5|204370.5|204465.2|204315.2|575
1659403800000|2022-08-02 01:30:00|204472.1|204322.1|204541|204391|204543.4|204393.4|204362|204212|785
1659404100000|2022-08-02 01:35:00|204542.3|204392.3|204576|204426|204633.8|204483.8|204531.6|204381.6|646
1659404400000|2022-08-02 01:40:00|204575.5|204425.5|204537.5|204387.5|204576.8|204426.8|204485.3|204335.3|600
1659404700000|2022-08-02 01:45:00|204538.1|204388.1|204498.7|204348.7|204551.1|204401.1|204465.9|204315.9|645
1659405000000|2022-08-02 01:50:00|204482.9|204332.9|204434.1|204284.1|204521.4|204371.4|204409.6|204259.6|641
1659405300000|2022-08-02 01:55:00|204431.6|204281.6|204508.8|204358.8|204531.1|204381.1|204393.2|204243.2|563
1659405600000|2022-08-02 02:00:00|204515.7|204365.7|204560.2|204410.2|204597.6|204447.6|204453.5|204303.5|742
1659405900000|2022-08-02 02:05:00|204563.5|204413.5|204600.2|204450.2|204642.9|204492.9|204522.2|204372.2|644
1659406200000|2022-08-02 02:10:00|204598.5|204448.5|204670.8|204520.8|204705.9|204555.9|204594.5|204444.5|551
1659406500000|2022-08-02 02:15:00|204672|204522|204693.2|204543.2|204715.6|204565.6|204667.2|204517.2|472
1659406800000|2022-08-02 02:20:00|204698.2|204548.2|204623.8|204473.8|204715.9|204565.9|204601.4|204451.4|489
1659407100000|2022-08-02 02:25:00|204623|204473|204663.4|204513.4|204686.1|204536.1|204616.8|204466.8|555
1659407400000|2022-08-02 02:30:00|204658.2|204508.2|204652.6|204502.6|204675.8|204525.8|204613.2|204463.2|497
1659407700000|2022-08-02 02:35:00|204657|204507|204594.8|204444.8|204672.5|204522.5|204583|204433|452
1659408000000|2022-08-02 02:40:00|204590.3|204440.3|204630.4|204480.4|204653.4|204503.4|204557|204407|410
1659408300000|2022-08-02 02:45:00|204627.4|204477.4|204677.1|204527.1|204703.3|204553.3|204624.9|204474.9|707
1659408600000|2022-08-02 02:50:00|204677.5|204527.5|204669.2|204519.2|204722.2|204572.2|204646.8|204496.8|600
1659408900000|2022-08-02 02:55:00|204666.1|204516.1|204517.1|204367.1|204683.5|204533.5|204501|204351|685
1659409200000|2022-08-02 03:00:00|204518.4|204368.4|204583|204433|204657.5|204450.6|204502|204352|623
1659409500000|2022-08-02 03:05:00|204585.7|204435.7|204613.5|204463.5|204650.8|204500.8|204576.2|204426.2|553
1659409800000|2022-08-02 03:10:00|204613.3|204463.3|204649.6|204499.6|204698.9|204548.9|204591.1|204441.1|722
1659410100000|2022-08-02 03:15:00|204648.4|204498.4|204674.6|204524.6|204713.3|204563.3|204605.8|204455.8|712
1659410400000|2022-08-02 03:20:00|204667.8|204517.8|204709.4|204559.4|204754.5|204604.5|204660.6|204510.6|626
1659410700000|2022-08-02 03:25:00|204710|204560|204729.1|204579.1|204756.5|204606.5|204688.4|204538.4|644
1659411000000|2022-08-02 03:30:00|204716|204566|204722.8|204572.8|204766.5|204616.5|204705.9|204555.9|502
1659411300000|2022-08-02 03:35:00|204724.5|204574.5|204744.8|204594.8|204760.1|204610.1|204709.1|204559.1|598
1659411600000|2022-08-02 03:40:00|204740.1|204590.1|204627|204477|204748.7|204598.7|204621.4|204471.4|601
1659411900000|2022-08-02 03:45:00|204625.7|204475.7|204682|204532|204698.8|204548.8|204624.9|204474.9|713
1659412200000|2022-08-02 03:50:00|204671.1|204521.1|204669.6|204519.6|204696.8|204546.8|204652|204502|593
1659412500000|2022-08-02 03:55:00|204671.5|204521.5|204663.4|204513.4|204701.5|204551.5|204652.3|204502.3|712
1659412800000|2022-08-02 04:00:00|204659.2|204509.2|204668|204518|204686.2|204536.2|204647.5|204497.5|588
1659413100000|2022-08-02 04:05:00|204666.2|204516.2|204635.3|204485.3|204670.3|204520.3|204614.3|204464.3|396
1659413400000|2022-08-02 04:10:00|204633.1|204483.1|204626.9|204476.9|204694.5|204519.2|204620.6|204415.5|465
1659413700000|2022-08-02 04:15:00|204643.6|204493.6|204595.8|204445.8|204651.5|204493.6|204567.8|204372.5|451
1659414000000|2022-08-02 04:20:00|204586|204436|204627.6|204477.6|204687|204498.4|204579|204429|438
1659414300000|2022-08-02 04:25:00|204619.5|204469.5|204615.6|204465.6|204651.4|204501.4|204587.3|204437.3|449
1659414600000|2022-08-02 04:30:00|204615.5|204465.5|204676.1|204526.1|204780.5|204630.5|204596|204446|778
1659414900000|2022-08-02 04:35:00|204676.4|204526.4|204636.5|204486.5|204698.8|204548.8|204614.4|204451|555
1659415200000|2022-08-02 04:40:00|204634.7|204484.7|204712.9|204562.9|204724.7|204574.7|204618|204468|569
1659415500000|2022-08-02 04:45:00|204710.9|204560.9|204738.4|204588.4|204752.9|204602.9|204695|204545|620
1659415800000|2022-08-02 04:50:00|204730.8|204580.8|204756.3|204606.3|204758.1|204608.1|204720|204570|510
1659416100000|2022-08-02 04:55:00|204755.1|204605.1|204743.8|204593.8|204770.7|204620.7|204738.9|204588.9|540
1659416400000|2022-08-02 05:00:00|204744.5|204594.5|204656.6|204506.6|204751.6|204601.6|204620.3|204470.3|781
1659416700000|2022-08-02 05:05:00|204657.6|204507.6|204644.3|204494.3|204671.3|204521.3|204578.7|204428.7|647
1659417000000|2022-08-02 05:10:00|204645.2|204495.2|204607.4|204457.4|204658.9|204508.9|204604.5|204454.5|694
1659417300000|2022-08-02 05:15:00|204606.5|204456.5|204649.5|204499.5|204693.5|204543.5|204584.8|204434.8|727
1659417600000|2022-08-02 05:20:00|204649|204499|204636|204486|204683.9|204533.9|204616.8|204466.8|696
1659417900000|2022-08-02 05:25:00|204635.4|204485.4|204676.4|204526.4|204687.6|204537.6|204623.5|204473.5|674
1659418200000|2022-08-02 05:30:00|204676.1|204526.1|204666.7|204516.7|204692.5|204542.5|204613.6|204463.6|810
1659418500000|2022-08-02 05:35:00|204666.1|204516.1|204634.1|204484.1|204685.1|204535.1|204622.9|204472.9|668
1659418800000|2022-08-02 05:40:00|204633.8|204483.8|204592.9|204442.9|204659.6|204509.6|204574.4|204424.4|653
1659419100000|2022-08-02 05:45:00|204594.1|204444.1|204661.1|204511.1|204663.7|204513.7|204590.5|204440.5|674
1659419400000|2022-08-02 05:50:00|204665.9|204515.9|204738.8|204588.8|204757.4|204607.4|204657.6|204507.6|663
1659419700000|2022-08-02 05:55:00|204737.6|204587.6|204753.5|204603.5|204807.3|204657.3|204736.5|204586.5|667
1659420000000|2022-08-02 06:00:00|204754.7|204604.7|204686|204536|204788.7|204638.7|204676.6|204526.6|704
1659420300000|2022-08-02 06:05:00|204679.4|204529.4|204588.2|204438.2|204682.5|204532.5|204565.6|204415.6|818
1659420600000|2022-08-02 06:10:00|204581.9|204431.9|204591.5|204441.5|204620.6|204470.6|204565.6|204415.6|799
1659420900000|2022-08-02 06:15:00|204594.3|204444.3|204470.1|204320.1|204619.8|204469.8|204469.7|204319.7|750
1659421200000|2022-08-02 06:20:00|204471.4|204321.4|204409.2|204259.2|204545.1|204395.1|204405.4|204255.4|819
1659421500000|2022-08-02 06:25:00|204408.4|204258.4|204259|204109|204431.2|204281.2|204249.4|204099.4|831
1659421800000|2022-08-02 06:30:00|204258.6|204108.6|204438.4|204288.4|204473.2|204323.2|204256|204106|739
1659422100000|2022-08-02 06:35:00|204438.3|204288.3|204412.4|204262.4|204480.2|204330.2|204406.6|204256.6|683
1659422400000|2022-08-02 06:40:00|204412.9|204262.9|204493.2|204343.2|204518.3|204368.3|204412.3|204262.3|654
1659422700000|2022-08-02 06:45:00|204493|204343|204558.1|204408.1|204563.5|204413.5|204447|204297|659
1659423000000|2022-08-02 06:50:00|204558.8|204408.8|204591.1|204441.1|204605.8|204455.8|204545.6|204395.6|575
1659423300000|2022-08-02 06:55:00|204591.5|204441.5|204586.5|204436.5|204612.7|204462.7|204545.9|204395.9|807
1659423600000|2022-08-02 07:00:00|204585|204435|204575.9|204425.9|204646.6|204496.6|204537|204387|877
1659423900000|2022-08-02 07:05:00|204574.6|204424.6|204677.9|204527.9|204743.8|204593.8|204572.7|204422.7|865
1659424200000|2022-08-02 07:10:00|204675.7|204525.7|204705.6|204555.6|204787.3|204677.7|204634.7|204484.7|830
1659424500000|2022-08-02 07:15:00|204705.7|204555.7|204621|204471|204763.4|204613.4|204602.8|204452.8|873
1659424800000|2022-08-02 07:20:00|204625.2|204475.2|204477.6|204327.6|204685.6|204535.6|204467.4|204317.4|787
1659425100000|2022-08-02 07:25:00|204476.5|204326.5|204512.9|204362.9|204560|204410|204470.4|204320.4|660
1659425400000|2022-08-02 07:30:00|204512.6|204362.6|204630.6|204480.6|204676.7|204526.7|204511.6|204361.6|816
1659425700000|2022-08-02 07:35:00|204631.3|204481.3|204635.7|204485.7|204674.1|204524.1|204600.6|204450.6|861
1659426000000|2022-08-02 07:40:00|204623.9|204473.9|204480.8|204330.8|204642.3|204492.3|204468.4|204318.4|901
1659426300000|2022-08-02 07:45:00|204481.4|204331.4|204392.4|204242.4|204525.2|204375.2|204372.5|204222.5|900
1659426600000|2022-08-02 07:50:00|204391.6|204241.6|204266.2|204116.2|204409.4|204259.4|204249.8|204099.8|801
1659426900000|2022-08-02 07:55:00|204264.3|204114.3|204343.3|204193.3|204352.4|204202.4|204230.5|204089.8|797
1659427200000|2022-08-02 08:00:00|204337.7|204187.7|204386.2|204236.2|204407.2|204257.2|204285.9|204135.9|827
1659427500000|2022-08-02 08:05:00|204389.3|204239.3|204431.9|204281.9|204459.8|204309.8|204377.4|204227.4|780
1659427800000|2022-08-02 08:10:00|204431.3|204281.3|204428.7|204278.7|204498.4|204348.4|204411.6|204261.6|816
1659428100000|2022-08-02 08:15:00|204427.8|204277.8|204427.1|204277.1|204484.1|204334.1|204366.9|204267.2|727
1659428400000|2022-08-02 08:20:00|204426.4|204276.4|204273.6|204123.6|204434.6|204315.5|204244.3|204094.3|743
1659428700000|2022-08-02 08:25:00|204269.1|204119.1|204309.8|204159.8|204309.8|204159.8|204248.3|204098.3|682
1659429000000|2022-08-02 08:30:00|204312.8|204162.8|204341.3|204191.3|204393.3|204243.3|204306.3|204156.3|833
1659429300000|2022-08-02 08:35:00|204338.6|204188.6|204301.5|204151.5|204377.6|204227.6|204291.9|204141.9|772
1659429600000|2022-08-02 08:40:00|204298.4|204148.4|204427.4|204277.4|204433.4|204283.4|204298.2|204148.2|831
1659429900000|2022-08-02 08:45:00|204429.4|204279.4|204412.9|204262.9|204482.7|204332.7|204409.1|204259.1|727
1659430200000|2022-08-02 08:50:00|204407|204257|204414.3|204264.3|204428.5|204278.5|204373.4|204223.4|813
1659430500000|2022-08-02 08:55:00|204413.5|204263.5|204460.1|204310.1|204480.3|204330.3|204387.9|204237.9|778
1659430800000|2022-08-02 09:00:00|204466.6|204316.6|204559.2|204409.2|204587.2|204437.2|204457.7|204307.7|800
1659431100000|2022-08-02 09:05:00|204554.7|204404.7|204511.9|204361.9|204591.6|204441.6|204501.1|204351.1|709
1659431400000|2022-08-02 09:10:00|204512|204362|204518.6|204368.6|204550.9|204400.9|204469.3|204319.3|705
1659431700000|2022-08-02 09:15:00|204519.6|204369.6|204493.9|204343.9|204529.1|204379.1|204480.4|204330.4|709
1659432000000|2022-08-02 09:20:00|204494.7|204344.7|204577.1|204427.1|204592.5|204442.5|204489.5|204339.5|572
1659432300000|2022-08-02 09:25:00|204577|204427|204583.9|204433.9|204602.6|204452.6|204553|204403|623
1659432600000|2022-08-02 09:30:00|204583.1|204433.1|204691.3|204541.3|204769.8|204619.8|204571.7|204421.7|753
1659432900000|2022-08-02 09:35:00|204684.2|204534.2|204708.1|204558.1|204714.3|204564.3|204621|204471|759
1659433200000|2022-08-02 09:40:00|204705.5|204555.5|204685.2|204535.2|204739.4|204589.4|204660.7|204510.7|789
1659433500000|2022-08-02 09:45:00|204685.4|204535.4|204675.9|204525.9|204729.7|204579.7|204625.1|204521.2|804
1659433800000|2022-08-02 09:50:00|204676.5|204526.5|204664.2|204514.2|204676.5|204526.5|204627.7|204477.7|624
1659434100000|2022-08-02 09:55:00|204662.2|204512.2|204668|204518|204692.5|204587.4|204614.8|204503.4|670
1659434400000|2022-08-02 10:00:00|204668.4|204518.4|204664|204614|204725.1|204621.4|204659.1|204518.4|697
1659434700000|2022-08-02 10:05:00|204664.3|204614.3|204805|204655|204831.2|204695.6|204662.8|204565.6|576
1659435000000|2022-08-02 10:10:00|204806.4|204656.4|204768.4|204618.4|204814|204664|204755.2|204605.2|534
1659435300000|2022-08-02 10:15:00|204766.6|204616.6|204805.7|204655.7|204829.5|204679.5|204741.2|204591.2|660
1659435600000|2022-08-02 10:20:00|204805|204655|204813.2|204663.2|204832.6|204682.6|204764.1|204614.1|570
1659435900000|2022-08-02 10:25:00|204809|204659|204803.2|204653.2|204825.5|204675.5|204775.1|204625.1|611
1659436200000|2022-08-02 10:30:00|204807.3|204657.3|205060.3|204910.3|205083.4|204933.4|204777.1|204627.1|786
1659436500000|2022-08-02 10:35:00|205067|204917|205019.9|204869.9|205111.5|205005.6|205015.6|204865.6|658
1659436800000|2022-08-02 10:40:00|205021.2|204871.2|205000.9|204850.9|205025.1|204875.1|204974.2|204824.2|449
1659437100000|2022-08-02 10:45:00|205001.6|204851.6|205019.8|204869.8|205045.3|204895.3|204977.4|204827.4|591
1659437400000|2022-08-02 10:50:00|205018|204868|204885.4|204835.4|205024.9|204882.4|204881.3|204782.9|652
1659437700000|2022-08-02 10:55:00|204883.6|204833.6|204977.2|204827.2|205033.9|204883.9|204881|204783|691
1659438000000|2022-08-02 11:00:00|204977.7|204827.7|205053.7|204903.7|205060.6|204957.3|204952.6|204824.7|717
1659438300000|2022-08-02 11:05:00|205005.1|204955.1|204978.7|204828.7|205057.9|204955.1|204952.7|204820.8|684
1659438600000|2022-08-02 11:10:00|204977.6|204827.6|204919.5|204869.5|205021.5|204871.5|204919.5|204813.9|563
1659438900000|2022-08-02 11:15:00|204918.2|204868.2|204847.9|204697.9|204979.6|204881.4|204832.8|204682.8|682
1659439200000|2022-08-02 11:20:00|204847.4|204697.4|204746.6|204596.6|204852.1|204702.1|204714.9|204564.9|665
1659439500000|2022-08-02 11:25:00|204743.5|204593.5|204764.3|204614.3|204796.8|204646.8|204743.5|204593.5|544
1659439800000|2022-08-02 11:30:00|204762.1|204612.1|204758.9|204608.9|204779.5|204681.1|204659.9|204561.7|659
1659440100000|2022-08-02 11:35:00|204764.1|204614.1|204809.5|204659.5|204857.4|204759.7|204710.2|204609.9|603
1659440400000|2022-08-02 11:40:00|204809.6|204659.6|204834.5|204684.5|204839.6|204720.5|204737.2|204638.6|660
1659440700000|2022-08-02 11:45:00|204835.4|204685.4|204870.1|204820.1|204934.5|204839.6|204749.1|204650.1|703
1659441000000|2022-08-02 11:50:00|204922.8|204772.8|204977.9|204827.9|204993.3|204904.6|204871.5|204766.6|805
1659441300000|2022-08-02 11:55:00|204983.3|204833.3|204920.4|204870.4|205010.6|204915|204916.1|204818.2|770
1659441600000|2022-08-02 12:00:00|204906.9|204856.9|204847.2|204697.2|205009.3|204910.8|204795.7|204694.9|883
1659441900000|2022-08-02 12:05:00|204848.4|204698.4|204856.4|204806.4|204917.6|204815|204757.9|204652.2|754
1659442200000|2022-08-02 12:10:00|204905.6|204755.6|204971.9|204921.9|205057.5|204961|204856.3|204752.2|708
1659442500000|2022-08-02 12:15:00|205017.1|204867.1|205138.1|205088.1|205232.5|205130.5|204952|204856.9|838
1659442800000|2022-08-02 12:20:00|205166.9|205116.9|205221.5|205071.5|205324|205222.4|205114.3|205011.5|939
1659443100000|2022-08-02 12:25:00|205223|205073|205042.9|204992.9|205307.3|205203|205038.4|204949|896
1659443400000|2022-08-02 12:30:00|205043|204993|205271.8|205121.8|205272.9|205175.1|204995.3|204896.8|903
1659443700000|2022-08-02 12:35:00|205273.2|205123.2|205104.7|205054.7|205310.6|205220.6|205098.9|205023|875
1659444000000|2022-08-02 12:40:00|205108.1|205058.1|205036.5|204986.5|205205.6|205112|205033.2|204944|878
1659444300000|2022-08-02 12:45:00|205106.7|204956.7|205065.2|204915.2|205156.5|205075.1|205000.4|204901.1|832
1659444600000|2022-08-02 12:50:00|205010.9|204960.9|205006.2|204856.2|205140.2|205047|204956.4|204853.2|844
1659444900000|2022-08-02 12:55:00|205005.8|204855.8|204847.7|204797.7|205098.7|204997.9|204845.3|204746.9|875
1659445200000|2022-08-02 13:00:00|204847.1|204797.1|204815|204765|204919.5|204800|204748.7|204654.4|908
1659445500000|2022-08-02 13:05:00|204815.2|204765.2|204511.6|204361.6|204894.2|204790.9|204445|204317.2|941
1659445800000|2022-08-02 13:10:00|204513.5|204363.5|204518.8|204468.8|204657.3|204523.1|204392.7|204295.5|910
1659446100000|2022-08-02 13:15:00|204520|204470|204862.8|204712.8|204864.5|204714.5|204447.2|204346.4|825
1659446400000|2022-08-02 13:20:00|204857.1|204707.1|204858.1|204708.1|204870|204761.1|204721.6|204571.6|914
1659446700000|2022-08-02 13:25:00|204861.2|204711.2|204696.8|204546.8|204948.1|204836|204579.1|204478.2|986
1659447000000|2022-08-02 13:30:00|204703|204553|204812.3|204662.3|204862.8|204717.7|204555.6|204405.6|1105
1659447300000|2022-08-02 13:35:00|204813.3|204663.3|204810.6|204760.6|204963.9|204813.9|204770.5|204657.3|1050
1659447600000|2022-08-02 13:40:00|204814.2|204764.2|204924|204774|205037.7|204926.9|204794.5|204686.5|1073
1659447900000|2022-08-02 13:45:00|204922.7|204772.7|205302.9|205152.9|205317.2|205167.2|204736.8|204586.8|1119
1659448200000|2022-08-02 13:50:00|205301.7|205151.7|205191.6|205041.6|205405.4|205255.4|205159.5|205038.3|1088
1659448500000|2022-08-02 13:55:00|205198.1|205048.1|205191.5|205041.5|205245.6|205095.6|205086.2|204936.2|1084
1659448800000|2022-08-02 14:00:00|205189.7|205039.7|205330.5|205180.5|205368.5|205269.5|205143.2|204993.2|1082
1659449100000|2022-08-02 14:05:00|205328.8|205178.8|205210.7|205160.7|205361.5|205231.3|205136.9|205037.4|1052
1659449400000|2022-08-02 14:10:00|205206.4|205156.4|205196.9|205046.9|205378.8|205286.8|205117.3|204986.5|1053
1659449700000|2022-08-02 14:15:00|205189.5|205039.5|204963.5|204813.5|205200.2|205078|204961.9|204811.9|1067
1659450000000|2022-08-02 14:20:00|204965.1|204815.1|205134.9|204984.9|205154.4|205004.4|204912.2|204767|988
1659450300000|2022-08-02 14:25:00|205135.3|204985.3|205018.7|204868.7|205190.3|205067.8|204963.7|204848.6|969
1659450600000|2022-08-02 14:30:00|205016.4|204866.4|204989.7|204839.7|205029.6|204887.7|204798.2|204648.2|983
1659450900000|2022-08-02 14:35:00|204985.3|204835.3|204922.4|204772.4|205026.9|204914.3|204798.4|204679.2|1001
1659451200000|2022-08-02 14:40:00|204923.1|204773.1|204856.2|204706.2|205069.9|204937.4|204725.9|204626.9|1075
1659451500000|2022-08-02 14:45:00|204856.6|204706.6|204848.6|204798.6|204942.4|204831.9|204774.8|204653.8|1000
1659451800000|2022-08-02 14:50:00|204845|204795|204808.8|204658.8|204896|204796.1|204732.4|204583.7|1018
1659452100000|2022-08-02 14:55:00|204810|204660|204891.8|204741.8|205108|204985.1|204796.7|204646.7|1089
1659452400000|2022-08-02 15:00:00|204892.6|204742.6|204841.5|204691.5|205007.2|204857.2|204713|204601.6|1082
1659452700000|2022-08-02 15:05:00|204841.1|204691.1|204858|204808|205003.5|204906.3|204789.7|204667|1025
1659453000000|2022-08-02 15:10:00|204856.8|204806.8|204932.3|204782.3|204970.8|204860.3|204779.6|204661.4|995
1659453300000|2022-08-02 15:15:00|204930.9|204780.9|204866.6|204716.6|204933.8|204817.2|204724|204637.7|970
1659453600000|2022-08-02 15:20:00|204866.9|204716.9|204998.8|204848.8|205003.2|204872|204801.6|204710|969
1659453900000|2022-08-02 15:25:00|204944.4|204894.4|204918.4|204868.4|205039.5|204907.8|204839.7|204734.5|918
1659454200000|2022-08-02 15:30:00|204956.3|204806.3|204922.7|204772.7|205076.7|204977.1|204882.2|204768.9|987
1659454500000|2022-08-02 15:35:00|204920.6|204770.6|204818.3|204668.3|204969|204862.9|204766|204663.5|885
1659454800000|2022-08-02 15:40:00|204817.8|204667.8|204999.4|204849.4|205001.7|204882.5|204770.7|204667.8|810
1659455100000|2022-08-02 15:45:00|204999.1|204849.1|204960.4|204810.4|205023.2|204933.3|204900.3|204798.6|713
1659455400000|2022-08-02 15:50:00|204962.6|204812.6|205160.2|205110.2|205212.1|205110.2|204918.5|204809.9|783
1659455700000|2022-08-02 15:55:00|205208.6|205058.6|205284|205134|205312|205209.7|205147.7|205044.9|844
1659456000000|2022-08-02 16:00:00|205238.5|205188.5|205203.7|205153.7|205318.4|205216.2|205187.2|205085.1|843
1659456300000|2022-08-02 16:05:00|205200.3|205150.3|205161.3|205111.3|205230.2|205156.5|205120.2|205029.5|802
1659456600000|2022-08-02 16:10:00|205161.1|205111.1|205080.1|205030.1|205170.2|205120.2|205005.1|204933.5|820
1659456900000|2022-08-02 16:15:00|205129.2|204979.2|205003.2|204953.2|205181|205085.7|205002.5|204904.2|759
1659457200000|2022-08-02 16:20:00|205052.8|204902.8|205189.7|205139.7|205269.4|205169.9|205001.3|204902.8|872
1659457500000|2022-08-02 16:25:00|205188.5|205138.5|205265.4|205215.4|205286.4|205218.4|205187.5|205092.7|790
1659457800000|2022-08-02 16:30:00|205265.2|205215.2|205375.4|205325.4|205509.9|205418.3|205264.3|205193.7|841
1659458100000|2022-08-02 16:35:00|205370.7|205320.7|205443.2|205393.2|205464.5|205414.5|205354.2|205260.7|809
1659458400000|2022-08-02 16:40:00|205443.9|205393.9|205460.7|205410.7|205551.9|205501.9|205403.6|205345.1|808
1659458700000|2022-08-02 16:45:00|205460.9|205410.9|205491.7|205441.7|205523.3|205449.6|205456.7|205360.2|714
1659459000000|2022-08-02 16:50:00|205496|205446|205532.1|205482.1|205574.7|205499.4|205496|205412.2|592
1659459300000|2022-08-02 16:55:00|205532.7|205482.7|205794.4|205744.4|205848.5|205748.4|205532.6|205455.8|790
1659459600000|2022-08-02 17:00:00|205798.9|205748.9|205977|205927|206067|205976.9|205798.8|205706.2|823
1659459900000|2022-08-02 17:05:00|205976.4|205926.4|206071.6|206021.6|206176.6|206076.7|205941.5|205844.1|778
1659460200000|2022-08-02 17:10:00|206071.4|206021.4|206149.5|206099.5|206317.7|206222.4|206069.6|205975.5|811
1659460500000|2022-08-02 17:15:00|206195|206045|206386.7|206336.7|206438.1|206338.6|206133|206045|735
1659460800000|2022-08-02 17:20:00|206402.4|206352.4|206820.8|206670.8|206821|206693.7|206398|206311.9|876
1659461100000|2022-08-02 17:25:00|206817.6|206667.6|206951.9|206801.9|206954.4|206865.9|206747.3|206651.9|968
1659461400000|2022-08-02 17:30:00|206954.9|206804.9|207181.3|207131.3|207215.3|207132|206903.9|206804.9|895
1659461700000|2022-08-02 17:35:00|207181.4|207131.4|207115.6|207065.6|207285.7|207184.9|207061|206959.7|883
1659462000000|2022-08-02 17:40:00|207114.7|207064.7|206997.8|206847.8|207174.1|207077.4|206843.8|206744.2|902
1659462300000|2022-08-02 17:45:00|206999|206849|207195.5|207045.5|207264.2|207155.5|206983.8|206835.3|874
1659462600000|2022-08-02 17:50:00|207194.8|207044.8|207118.6|207068.6|207293|207190.1|207045.3|206945.6|868
1659462900000|2022-08-02 17:55:00|207122.4|207072.4|207306.4|207156.4|207355.5|207239.9|207111.9|207013.9|881
1659463200000|2022-08-02 18:00:00|207305.8|207155.8|207437.6|207387.6|207574.6|207481.3|207261.7|207155.8|877
1659463500000|2022-08-02 18:05:00|207438.4|207388.4|207415.8|207365.8|207657.7|207551.5|207382.3|207280.5|806
1659463800000|2022-08-02 18:10:00|207464.9|207314.9|207335.2|207185.2|207572.5|207473.7|207285.8|207185.2|878
1659464100000|2022-08-02 18:15:00|207335.9|207185.9|207467.2|207417.2|207529.5|207457.5|207285.3|207183.8|843
1659464400000|2022-08-02 18:20:00|207513|207363|207330.6|207280.6|207513|207436.1|207299.3|207197|862
1659464700000|2022-08-02 18:25:00|207329.7|207279.7|207255.6|207205.6|207419.9|207343|207212.7|207111.5|808
1659465000000|2022-08-02 18:30:00|207257.7|207207.7|207075.5|206925.5|207346.9|207253.4|206969.4|206883.3|917
1659465300000|2022-08-02 18:35:00|207075.2|206925.2|207170.9|207120.9|207184.7|207126.5|207020|206923.1|764
1659465600000|2022-08-02 18:40:00|207170.8|207120.8|207243.8|207193.8|207251.1|207201.1|207113.5|207043.2|751
1659465900000|2022-08-02 18:45:00|207242.4|207192.4|207374.1|207324.1|207485.4|207394.9|207214.1|207121.1|904
1659466200000|2022-08-02 18:50:00|207376|207326|207506.1|207456.1|207587.9|207501.4|207372.2|207291.4|811
1659466500000|2022-08-02 18:55:00|207506.8|207456.8|207568.5|207518.5|207594.4|207525.8|207443.9|207358.3|955
1659466800000|2022-08-02 19:00:00|207568.8|207518.8|207769.5|207619.5|207775.4|207671.5|207534.3|207484.3|870
1659467100000|2022-08-02 19:05:00|207770|207620|207665.2|207615.2|207810.6|207705.7|207611.3|207506|725
1659467400000|2022-08-02 19:10:00|207663.1|207613.1|207624.4|207474.4|207763.6|207668.8|207563.2|207464.2|719
1659467700000|2022-08-02 19:15:00|207624.5|207474.5|207537.9|207487.9|207661.4|207569.1|207525.5|207433.9|736
1659468000000|2022-08-02 19:20:00|207536.8|207486.8|207591.2|207541.2|207676.6|207574.9|207536.8|207475.4|613
1659468300000|2022-08-02 19:25:00|207591.9|207541.9|207753.8|207603.8|207803.3|207704.1|207589.6|207513.1|609
1659468600000|2022-08-02 19:30:00|207753.3|207603.3|207627.8|207577.8|207776|207686.9|207587.2|207537.2|648
1659468900000|2022-08-02 19:35:00|207625.2|207575.2|207640.2|207590.2|207684.9|207608.6|207563.1|207489.5|611
1659469200000|2022-08-02 19:40:00|207640.6|207590.6|207759|207709|207804.3|207713.5|207639.6|207555.5|655
1659469500000|2022-08-02 19:45:00|207758.5|207708.5|207878|207828|207939|207841.2|207758.5|207659.6|687
1659469800000|2022-08-02 19:50:00|207881|207831|207998.5|207948.5|208046.9|207949.2|207830|207734.3|703
1659470100000|2022-08-02 19:55:00|207997.7|207947.7|207930.8|207780.8|208040.7|207947.7|207852|207769.9|1005
1659470400000|2022-08-02 20:00:00|207929.5|207779.5|207982.4|207832.4|207993.9|207879.2|207806.7|207693.4|890
1659470700000|2022-08-02 20:05:00|207976.3|207826.3|208007.7|207857.7|208047.6|207929.7|207924|207821.5|491
1659471000000|2022-08-02 20:10:00|208008.9|207858.9|208035.2|207885.2|208043.1|207946.3|207967.5|207854.6|360
1659471300000|2022-08-02 20:15:00|208034.2|207884.2|208123.2|207973.2|208140.7|208034.2|207985.7|207875.1|491
1659471600000|2022-08-02 20:20:00|208122.9|207972.9|208345.8|208195.8|208358.5|208208.5|208119.8|207969.8|652
1659471900000|2022-08-02 20:25:00|208345.7|208195.7|208321.4|208171.4|208350.8|208248.4|208295.6|208169.9|348
1659472200000|2022-08-02 20:30:00|208325.5|208175.5|208272.3|208122.3|208325.5|208175.5|208264.9|208114.9|470
1659472500000|2022-08-02 20:35:00|208270.4|208120.4|208122.7|207972.7|208274.3|208124.3|208105.5|207955.5|481
1659472800000|2022-08-02 20:40:00|208123.4|207973.4|208004.8|207854.8|208130.3|207980.3|207998.5|207848.5|359
1659473100000|2022-08-02 20:45:00|208008|207858|207976.3|207826.3|208013.4|207881|207919.2|207769.2|427
1659473400000|2022-08-02 20:50:00|207974.4|207824.4|207940.4|207790.4|208040|207916|207915.8|207765.8|516
1659473700000|2022-08-02 20:55:00|207936.5|207786.5|207906.1|207756.1|208081.6|207888|207903.9|207679.5|458
1659474000000|2022-08-02 21:00:00|208165.6|207855.6|208195|207885|208221.7|207911.7|208114.5|207804.5|75
1659474300000|2022-08-02 21:05:00|208195.6|207885.6|208180.5|207870.5|208221.6|207911.6|208102.9|207792.9|121
1659474600000|2022-08-02 21:10:00|208224.5|207914.5|208184.9|207874.9|208282.4|207972.4|208121.8|207811.8|128
1659474900000|2022-08-02 21:15:00|208123.3|207813.3|208231|207921|208291.4|207981.4|208123.3|207813.3|186
1659475200000|2022-08-02 21:20:00|208225.6|207915.6|208257|207947|208257|207947|208123.3|207813.3|122
1659475500000|2022-08-02 21:25:00|208184.5|207874.5|208206.1|207896.1|208269.4|207959.4|208123.3|207813.3|96
1659475800000|2022-08-02 21:30:00|208213.2|207903.2|208214.2|207904.2|208263|207953|208153.7|207843.7|219
1659476100000|2022-08-02 21:35:00|208149.6|207839.6|208179.3|207869.3|208234.4|207924.4|208123|207813|143
1659476400000|2022-08-02 21:40:00|208175.1|207865.1|208199|207889|208240.1|207930.1|208140.2|207830.2|239
1659476700000|2022-08-02 21:45:00|208187.3|207877.3|208041.8|207731.8|208293.1|207983.1|208015|207705|638
1659477000000|2022-08-02 21:50:00|208056|207746|208031.2|207721.2|208067.5|207758.5|208011.1|207701.1|234
1659477300000|2022-08-02 21:55:00|208037.5|207727.5|208058.4|207748.4|208236.2|207926.2|208015.5|207705.5|353
1659477600000|2022-08-02 22:00:00|208060.4|207750.4|207908.7|207758.7|208072|207780.4|207896.6|207687.2|465
1659477900000|2022-08-02 22:05:00|207910.7|207760.7|207874.4|207724.4|207968.7|207762.7|207874.4|207684.5|391
1659478200000|2022-08-02 22:10:00|207872.7|207722.7|207776.1|207626.1|207888.6|207738.6|207776.1|207583.5|455
1659478500000|2022-08-02 22:15:00|207777.2|207627.2|207824.4|207674.4|207895.6|207699.5|207774.1|207619.1|424
1659478800000|2022-08-02 22:20:00|207826.5|207676.5|207830.4|207680.4|207839.1|207689.1|207782.5|207632.5|389
1659479100000|2022-08-02 22:25:00|207829.6|207679.6|207800.9|207650.9|207841.4|207691.4|207782.2|207632.2|336
1659479400000|2022-08-02 22:30:00|207802.4|207652.4|207851.8|207701.8|207899.8|207705.8|207758|207608|353
1659479700000|2022-08-02 22:35:00|207845|207695|207815.4|207665.4|207880.5|207700.5|207794.8|207600.5|355
1659480000000|2022-08-02 22:40:00|207815.6|207665.6|207818.9|207668.9|207886.5|207695.5|207798.5|207596.5|340
1659480300000|2022-08-02 22:45:00|207819|207669|207857.7|207707.7|207894.5|207744.5|207796.2|207646.2|506
1659480600000|2022-08-02 22:50:00|207857|207707|207880|207730|207898.1|207748.1|207848.5|207698.5|338
1659480900000|2022-08-02 22:55:00|207880.7|207730.7|207915.5|207765.5|207921.3|207771.3|207861.6|207711.6|491
1659481200000|2022-08-02 23:00:00|207915.2|207765.2|207943.2|207793.2|207948.7|207798.7|207911.2|207761.2|337
1659481500000|2022-08-02 23:05:00|207942.3|207792.3|207923.7|207773.7|207958.3|207808.3|207917.2|207767.2|322
1659481800000|2022-08-02 23:10:00|207923|207773|207920.2|207770.2|207936.9|207786.9|207894.9|207744.9|409
1659482100000|2022-08-02 23:15:00|207920.3|207770.3|207906.3|207756.3|207926.7|207776.7|207904.9|207754.9|392
1659482400000|2022-08-02 23:20:00|207906.4|207756.4|207951.6|207801.6|207976.8|207826.8|207887.8|207737.8|444
1659482700000|2022-08-02 23:25:00|207952.3|207802.3|207982.5|207832.5|208045.5|207895.5|207941.4|207791.4|399
1659483000000|2022-08-02 23:30:00|207984.9|207834.9|207943.3|207793.3|207994.3|207844.3|207941.2|207791.2|359
1659483300000|2022-08-02 23:35:00|207944.7|207794.7|208053.6|207903.6|208066.1|207916.1|207913.3|207763.3|432
1659483600000|2022-08-02 23:40:00|208055.3|207905.3|208077.4|207927.4|208081.4|207931.4|208021.2|207871.2|394
1659483900000|2022-08-02 23:45:00|208076.7|207926.7|208145.4|207995.4|208149.3|207999.3|208045.8|207895.8|423
1659484200000|2022-08-02 23:50:00|208144|207994|208167.4|208017.4|208188.7|208038.7|208112.8|207962.8|370
1659484500000|2022-08-02 23:55:00|208165.8|208015.8|208213.7|208063.7|208232.4|208082.4|208150.3|208000.3|431
1659484800000|2022-08-03 00:00:00|208211.8|208061.8|208073.2|207923.2|208211.8|208061.8|208053.2|207903.2|602
1659485100000|2022-08-03 00:05:00|208073.8|207923.8|208041.3|207891.3|208083.7|207933.7|207978.6|207828.6|566
1659485400000|2022-08-03 00:10:00|208042.6|207892.6|208086.4|207936.4|208103.9|207953.9|208021.1|207871.1|549
1659485700000|2022-08-03 00:15:00|208099.8|207949.8|208095.4|207945.4|208139.1|207989.1|208060|207910|551
1659486000000|2022-08-03 00:20:00|208098.3|207948.3|208238.9|208088.9|208312.7|208162.7|208095.8|207945.8|654
1659486300000|2022-08-03 00:25:00|208237.2|208087.2|208263|208113|208291.9|208141.9|208183.3|208033.3|580
1659486600000|2022-08-03 00:30:00|208261.8|208111.8|208200.3|208050.3|208261.8|208111.8|208184.2|208034.2|565
1659486900000|2022-08-03 00:35:00|208203|208053|208202.2|208052.2|208218.3|208068.3|208136.9|207986.9|634
1659487200000|2022-08-03 00:40:00|208201.7|208051.7|208255.1|208105.1|208277.1|208127.1|208201.4|208051.4|523
1659487500000|2022-08-03 00:45:00|208254.8|208104.8|208180.4|208030.4|208274.9|208124.9|208172.2|208022.2|521
1659487800000|2022-08-03 00:50:00|208178.3|208028.3|208009.3|207859.3|208183.3|208033.3|208001.6|207851.6|625
1659488100000|2022-08-03 00:55:00|208009.5|207859.5|208057.5|207907.5|208059.3|207909.3|207968.5|207818.5|611
1659488400000|2022-08-03 01:00:00|208058|207908|207933|207783|208058|207908|207899.2|207749.2|677
1659488700000|2022-08-03 01:05:00|207938.7|207788.7|208013.1|207863.1|208053.4|207903.4|207930.8|207780.8|648
1659489000000|2022-08-03 01:10:00|208015.6|207865.6|207905.6|207755.6|208027.8|207877.8|207883.5|207733.5|669
1659489300000|2022-08-03 01:15:00|207897.5|207747.5|207935.9|207785.9|207998.1|207848.1|207821.6|207671.6|746
1659489600000|2022-08-03 01:20:00|207941.2|207791.2|207876.9|207726.9|207942.7|207792.7|207771.6|207621.6|615
1659489900000|2022-08-03 01:25:00|207876.7|207726.7|207746.2|207596.2|207885.6|207735.6|207727.8|207577.8|644
1659490200000|2022-08-03 01:30:00|207745.2|207595.2|207764.7|207614.7|207789.7|207639.7|207723.3|207573.3|654
1659490500000|2022-08-03 01:35:00|207763.4|207613.4|207855.4|207705.4|207874|207724|207731.9|207581.9|649
1659490800000|2022-08-03 01:40:00|207855.2|207705.2|207749|207599|207873.7|207723.7|207705.6|207555.6|660
1659491100000|2022-08-03 01:45:00|207744.6|207594.6|207724.6|207574.6|207757.9|207607.9|207681.3|207531.3|717
1659491400000|2022-08-03 01:50:00|207725.7|207575.7|207741.8|207591.8|207800.1|207650.1|207651.2|207501.2|740
1659491700000|2022-08-03 01:55:00|207730.6|207580.6|207739.9|207589.9|207772.9|207622.9|207688|207538|576
1659492000000|2022-08-03 02:00:00|207739.5|207589.5|207770|207620|207779.2|207629.2|207712.9|207562.9|572
1659492300000|2022-08-03 02:05:00|207768.4|207618.4|207757.7|207607.7|207796.1|207646.1|207717.2|207567.2|519
1659492600000|2022-08-03 02:10:00|207760.3|207610.3|207756.8|207606.8|207789.7|207639.7|207717.4|207567.4|518
1659492900000|2022-08-03 02:15:00|207759.4|207609.4|207701.8|207551.8|207769.1|207619.1|207683.5|207533.5|521
1659493200000|2022-08-03 02:20:00|207697.3|207547.3|207689|207539|207704.8|207554.8|207616.5|207466.5|665
1659493500000|2022-08-03 02:25:00|207688.1|207538.1|207687|207537|207718.2|207568.2|207652.6|207502.6|613
1659493800000|2022-08-03 02:30:00|207686.7|207536.7|207633.4|207483.4|207688|207538|207619.8|207469.8|609
1659494100000|2022-08-03 02:35:00|207634.6|207484.6|207632.5|207482.5|207660.3|207510.3|207624.1|207474.1|647
1659494400000|2022-08-03 02:40:00|207637.7|207487.7|207651|207501|207675.9|207525.9|207621|207471|638
1659494700000|2022-08-03 02:45:00|207650.8|207500.8|207617.3|207467.3|207665.6|207515.6|207605.6|207455.6|562
1659495000000|2022-08-03 02:50:00|207617|207467|207635|207485|207700.7|207550.7|207606|207456|714
1659495300000|2022-08-03 02:55:00|207634|207484|207658.9|207508.9|207701.7|207551.7|207621.6|207471.6|611
1659495600000|2022-08-03 03:00:00|207660.5|207510.5|207664.2|207514.2|207700.9|207550.9|207627.8|207477.8|636
1659495900000|2022-08-03 03:05:00|207666.3|207516.3|207671.2|207521.2|207685.2|207535.2|207630.6|207480.6|577
1659496200000|2022-08-03 03:10:00|207670.1|207520.1|207631.3|207481.3|207673|207523|207622.2|207472.2|572
1659496500000|2022-08-03 03:15:00|207631.2|207481.2|207661.8|207511.8|207665.5|207515.5|207613.5|207463.5|662
1659496800000|2022-08-03 03:20:00|207663.4|207513.4|207613.9|207463.9|207668.2|207518.2|207593|207443|545
1659497100000|2022-08-03 03:25:00|207620|207470|207609.8|207459.8|207637|207487|207584.1|207434.1|471
1659497400000|2022-08-03 03:30:00|207609.6|207459.6|207605.2|207455.2|207646.9|207496.9|207588.2|207438.2|472
1659497700000|2022-08-03 03:35:00|207605.3|207455.3|207570.7|207420.7|207618.7|207468.7|207560.2|207410.2|436
1659498000000|2022-08-03 03:40:00|207576.2|207426.2|207569.6|207419.6|207584.4|207434.4|207549.7|207399.7|405
1659498300000|2022-08-03 03:45:00|207568.3|207418.3|207493.9|207343.9|207575|207425|207472.1|207322.1|389
1659498600000|2022-08-03 03:50:00|207492.3|207342.3|207477.7|207327.7|207523.6|207373.6|207444.3|207294.3|476
1659498900000|2022-08-03 03:55:00|207472.4|207322.4|207437.2|207287.2|207482.8|207332.8|207421.8|207271.8|571
1659499200000|2022-08-03 04:00:00|207440.1|207290.1|207385|207235|207453.1|207303.1|207344|207194|621
1659499500000|2022-08-03 04:05:00|207380.9|207230.9|207384.7|207234.7|207404.7|207254.7|207322.2|207172.2|626
1659499800000|2022-08-03 04:10:00|207381.9|207231.9|207298.9|207148.9|207385.6|207235.6|207281.4|207131.4|535
1659500100000|2022-08-03 04:15:00|207299.5|207149.5|207233.9|207083.9|207307|207157|207206.2|207056.2|499
1659500400000|2022-08-03 04:20:00|207236.5|207086.5|207188.4|207038.4|207263.6|207113.6|207180.1|207030.1|446
1659500700000|2022-08-03 04:25:00|207189.1|207039.1|207141|206991|207207.3|207057.3|207141|206991|324
1659501000000|2022-08-03 04:30:00|207143.8|206993.8|207124|206974|207157.7|207007.7|207072.7|206922.7|586
1659501300000|2022-08-03 04:35:00|207126|206976|207124.7|206974.7|207143.7|206993.7|207109.6|206959.6|438
1659501600000|2022-08-03 04:40:00|207124.5|206974.5|207126.7|206976.7|207171.9|207062.2|207112.2|206966.3|470
1659501900000|2022-08-03 04:45:00|207126.1|206976.1|207117.5|206967.5|207144.8|206994.8|207103.5|206953.5|408
1659502200000|2022-08-03 04:50:00|207133.6|206983.6|207160.5|207010.5|207180|207030|207121.4|206971.4|376
1659502500000|2022-08-03 04:55:00|207158.1|207008.1|207159.2|207009.2|207168.2|207018.2|207122.9|206972.9|356
1659502800000|2022-08-03 05:00:00|207159.7|207009.7|207159.3|207009.3|207204.1|207054.1|207120.1|206970.1|440
1659503100000|2022-08-03 05:05:00|207159.9|207009.9|207113.9|206963.9|207171.8|207021.8|207086|206936|413
1659503400000|2022-08-03 05:10:00|207114.4|206964.4|207096.9|206946.9|207142.6|206992.6|207088.2|206938.2|490
1659503700000|2022-08-03 05:15:00|207097|206947|207103.8|206953.8|207133.6|206983.6|207086.4|206936.4|393
1659504000000|2022-08-03 05:20:00|207107.7|206957.7|207129.2|206979.2|207143|206993|207089.1|206939.1|411
1659504300000|2022-08-03 05:25:00|207129|206979|207099.1|206949.1|207131.1|206981.1|207067.5|206917.5|594
1659504600000|2022-08-03 05:30:00|207099.5|206949.5|207203.9|207053.9|207216.9|207066.9|207075|206925|612
1659504900000|2022-08-03 05:35:00|207197.1|207047.1|207141.7|206991.7|207244.4|207094.4|207138.5|206988.5|685
1659505200000|2022-08-03 05:40:00|207143.8|206993.8|207165.6|207015.6|207210.4|207060.4|207102.3|206952.3|544
1659505500000|2022-08-03 05:45:00|207167.3|207017.3|207186|207036|207190.5|207040.5|207118.9|206968.9|517
1659505800000|2022-08-03 05:50:00|207186.6|207036.6|207163.3|207013.3|207236|207086|207138.2|206988.2|610
1659506100000|2022-08-03 05:55:00|207161.9|207011.9|207203.5|207053.5|207214.1|207064.1|207150.2|207000.2|556
1659506400000|2022-08-03 06:00:00|207205.3|207055.3|207256|207106|207257.1|207107.1|207134.3|206984.3|708
1659506700000|2022-08-03 06:05:00|207257|207107|207150.1|207000.1|207260.5|207110.5|207091|206941|695
1659507000000|2022-08-03 06:10:00|207153.7|207003.7|207175.2|207025.2|207191.6|207041.6|207061.9|206911.9|716
1659507300000|2022-08-03 06:15:00|207175.8|207025.8|207117.7|206967.7|207235.1|207085.1|207115.1|206965.1|605
1659507600000|2022-08-03 06:20:00|207118.2|206968.2|207251|207101|207269.8|207119.8|207102.8|206952.8|713
1659507900000|2022-08-03 06:25:00|207251.2|207101.2|207201.7|207051.7|207264.8|207114.8|207169|207019|747
1659508200000|2022-08-03 06:30:00|207202.8|207052.8|207238.1|207088.1|207249.2|207099.2|207120.5|206970.5|805
1659508500000|2022-08-03 06:35:00|207238.7|207088.7|207139|206989|207266.8|207116.8|207133.9|206983.9|811
1659508800000|2022-08-03 06:40:00|207134.8|206984.8|207165.3|207015.3|207196.8|207080.9|207126.1|206976.1|644
1659509100000|2022-08-03 06:45:00|207167.6|207017.6|207150.1|207000.1|207169.5|207019.5|207089.5|206939.5|699
1659509400000|2022-08-03 06:50:00|207148.9|206998.9|207226.9|207076.9|207231.5|207081.5|207127.2|206984.2|611
1659509700000|2022-08-03 06:55:00|207227.1|207077.1|207139.4|206989.4|207228|207078|207128|206978|684
1659510000000|2022-08-03 07:00:00|207140.2|206990.2|207180.6|207030.6|207193.4|207043.4|207113.1|206963.1|824
1659510300000|2022-08-03 07:05:00|207174.7|207024.7|207217.1|207067.1|207355.6|207205.6|207144.2|206994.2|802
1659510600000|2022-08-03 07:10:00|207217.4|207067.4|207110.4|206960.4|207282.1|207132.1|207105.9|206955.9|770
1659510900000|2022-08-03 07:15:00|207111.2|206961.2|206972.2|206822.2|207117.2|206967.2|206968.5|206818.5|806
1659511200000|2022-08-03 07:20:00|206972.4|206822.4|207068.1|206918.1|207076.8|206926.8|206910|206760|789
1659511500000|2022-08-03 07:25:00|207067.5|206917.5|207170.8|207020.8|207205.1|207055.1|207010.3|206860.3|748
1659511800000|2022-08-03 07:30:00|207187.9|207037.9|207238.4|207088.4|207239.2|207103.2|207141.1|206991.1|714
1659512100000|2022-08-03 07:35:00|207244.5|207094.5|207194.6|207044.6|207291.1|207141.1|207191.6|207041.6|671
1659512400000|2022-08-03 07:40:00|207196.4|207046.4|207199.4|207049.4|207239.7|207089.7|207188.5|207038.5|623
1659512700000|2022-08-03 07:45:00|207192.8|207042.8|207149.4|206999.4|207238.9|207088.9|207067.5|206917.5|689
1659513000000|2022-08-03 07:50:00|207149.9|206999.9|207109.3|206959.3|207155.9|207005.9|207082.5|206932.5|671
1659513300000|2022-08-03 07:55:00|207112|206962|207091.9|206941.9|207169.3|207019.3|207086.1|206936.1|737
1659513600000|2022-08-03 08:00:00|207081.7|206931.7|207077|206927|207104.2|207002.4|207003.8|206853.8|718
1659513900000|2022-08-03 08:05:00|207077.1|206927.1|207071.1|206921.1|207175.4|207071.1|207058.7|206908.7|679
1659514200000|2022-08-03 08:10:00|207071.6|206921.6|207140.1|206990.1|207162.8|207012.8|206995.8|206899.8|635
1659514500000|2022-08-03 08:15:00|207140.5|206990.5|207142.1|206992.1|207177.2|207071.5|207119.2|206983.2|547
1659514800000|2022-08-03 08:20:00|207142.2|206992.2|207167.3|207017.3|207174.8|207053.3|207093|206948.2|586
1659515100000|2022-08-03 08:25:00|207169.7|207019.7|207149.7|206999.7|207171.1|207062.3|207063.1|206966.1|602
1659515400000|2022-08-03 08:30:00|207150.5|207000.5|207075.8|206925.8|207160.5|207054.3|207030.7|206898|658
1659515700000|2022-08-03 08:35:00|207077.5|206927.5|207012.7|206862.7|207110.5|207002.8|206970.6|206855.1|598
1659516000000|2022-08-03 08:40:00|207012.2|206862.2|207006.4|206856.4|207021|206893.6|206929|206805.1|698
1659516300000|2022-08-03 08:45:00|207006.2|206856.2|206968|206818|207009.4|206867.7|206910.9|206807|630
1659516600000|2022-08-03 08:50:00|206967.8|206817.8|206953.2|206803.2|207013.4|206901.9|206900.2|206802|551
1659516900000|2022-08-03 08:55:00|206953|206803|206931.3|206781.3|206961.2|206863.5|206853.9|206703.9|722
1659517200000|2022-08-03 09:00:00|206935.2|206785.2|206772.9|206622.9|206940|206837.6|206724.1|206574.1|666
1659517500000|2022-08-03 09:05:00|206773.8|206623.8|206651.6|206501.6|206791.6|206641.6|206614.3|206464.3|571
1659517800000|2022-08-03 09:10:00|206650.4|206500.4|206653.1|206503.1|206702.6|206598.1|206574.2|206473.5|646
1659518100000|2022-08-03 09:15:00|206653.6|206503.6|206606.5|206456.5|206670.8|206520.8|206586.4|206436.4|617
1659518400000|2022-08-03 09:20:00|206603.5|206453.5|206498.8|206348.8|206615.9|206465.9|206457.8|206307.8|629
1659518700000|2022-08-03 09:25:00|206496.7|206346.7|206652.2|206502.2|206653.2|206548.7|206484.1|206340.1|621
1659519000000|2022-08-03 09:30:00|206650.5|206500.5|206609.7|206459.7|206655.7|206520.1|206566.4|206446.3|510
1659519300000|2022-08-03 09:35:00|206609|206459|206599.2|206449.2|206658.6|206508.6|206559.6|206409.6|559
1659519600000|2022-08-03 09:40:00|206596.1|206446.1|206517.4|206367.4|206596.1|206483.5|206497.6|206363.5|659
1659519900000|2022-08-03 09:45:00|206518.2|206368.2|206557.7|206407.7|206561.9|206480.3|206503.9|206357.4|471
1659520200000|2022-08-03 09:50:00|206555.6|206405.6|206545|206395|206560.1|206456.9|206484|206354|490
1659520500000|2022-08-03 09:55:00|206543.3|206393.3|206565.3|206415.3|206633.9|206496.5|206493.5|206370|655
1659520800000|2022-08-03 10:00:00|206564.9|206414.9|206558.7|206408.7|206577.8|206470.7|206491.3|206396.4|608
1659521100000|2022-08-03 10:05:00|206559.7|206409.7|206565.5|206415.5|206607.6|206489.7|206516.2|206401.7|583
1659521400000|2022-08-03 10:10:00|206564.6|206414.6|206563.9|206413.9|206587.3|206488.3|206498.1|206403.6|686
1659521700000|2022-08-03 10:15:00|206564.4|206414.4|206637.7|206487.7|206695.5|206545.5|206535.2|206403.8|671
1659522000000|2022-08-03 10:20:00|206637.8|206487.8|206736.7|206586.7|206764.7|206628.7|206567.2|206467.1|683
1659522300000|2022-08-03 10:25:00|206736.9|206586.9|206777.1|206627.1|206784.4|206662.2|206684.1|206580.3|654
1659522600000|2022-08-03 10:30:00|206777.5|206627.5|206733.4|206583.4|206795.4|206645.4|206677.5|206573.2|711
1659522900000|2022-08-03 10:35:00|206733.7|206583.7|206735.4|206585.4|206758.1|206650.4|206700.4|206567.4|616
1659523200000|2022-08-03 10:40:00|206735.7|206585.7|206745.2|206595.2|206790.5|206643.5|206683.7|206579.1|633
1659523500000|2022-08-03 10:45:00|206745.5|206595.5|206720.1|206570.1|206751.6|206626.9|206675.2|206550.7|549
1659523800000|2022-08-03 10:50:00|206722.3|206572.3|206740.8|206590.8|206753.6|206632.4|206673.3|206548.3|553
1659524100000|2022-08-03 10:55:00|206739.8|206589.8|206812.7|206662.7|206829.4|206710.4|206721.8|206571.8|565
1659524400000|2022-08-03 11:00:00|206808.2|206658.2|206728.9|206578.9|206815.6|206714.4|206681.4|206531.4|615
1659524700000|2022-08-03 11:05:00|206731|206581|206683.3|206533.3|206782.1|206673.7|206635.2|206526.9|582
1659525000000|2022-08-03 11:10:00|206679.1|206529.1|206627.8|206577.8|206716.5|206591.2|206597.5|206496.4|610
1659525300000|2022-08-03 11:15:00|206627|206577|206624.6|206474.6|206694.8|206595.5|206554.6|206433.2|632
1659525600000|2022-08-03 11:20:00|206625.6|206475.6|206507.7|206457.7|206626.3|206511.9|206496.3|206404.7|550
1659525900000|2022-08-03 11:25:00|206507.6|206457.6|206329.4|206279.4|206568.5|206474.6|206321.1|206203|720
1659526200000|2022-08-03 11:30:00|206329.2|206279.2|206543.3|206493.3|206585.7|206495.4|206296.9|206201.2|828
1659526500000|2022-08-03 11:35:00|206542.3|206492.3|206696.6|206546.6|206705.4|206601.1|206494.9|206392.1|774
1659526800000|2022-08-03 11:40:00|206692.4|206542.4|206633|206583|206731.7|206628.2|206604.5|206504.4|701
1659527100000|2022-08-03 11:45:00|206632.6|206582.6|206743.3|206693.3|206815.1|206713|206600|206506.9|703
1659527400000|2022-08-03 11:50:00|206743.1|206693.1|206913.2|206763.2|206925.6|206842.9|206714.1|206623.3|703
1659527700000|2022-08-03 11:55:00|206916.9|206766.9|206763.5|206713.5|206917.2|206818.8|206748.4|206650.1|771
1659528000000|2022-08-03 12:00:00|206772.4|206722.4|206655.4|206505.4|206788.7|206722.4|206591.8|206493.4|767
1659528300000|2022-08-03 12:05:00|206605.7|206555.7|206889.1|206839.1|206914.2|206848.4|206550.4|206492.3|847
1659528600000|2022-08-03 12:10:00|206887.6|206837.6|206889.9|206739.9|206920.4|206837.6|206718.2|206626|800
1659528900000|2022-08-03 12:15:00|206888.2|206738.2|206900.9|206850.9|207052.7|206954|206836.2|206731.6|817
1659529200000|2022-08-03 12:20:00|206948.7|206798.7|206822.4|206772.4|206985.1|206890.6|206693|206543|881
1659529500000|2022-08-03 12:25:00|206822.7|206772.7|206937.2|206887.2|206964|206887.2|206773.4|206676.9|813
1659529800000|2022-08-03 12:30:00|206989.5|206839.5|207045.7|206895.7|207048|206966.7|206795.5|206693.2|1010
1659530100000|2022-08-03 12:35:00|207045.1|206895.1|207136.7|207086.7|207202.9|207110.4|206921.5|206860.1|950
1659530400000|2022-08-03 12:40:00|207189.6|207039.6|206970.9|206920.9|207189.6|207084|206879.4|206784.7|922
1659530700000|2022-08-03 12:45:00|207020.3|206870.3|206977|206927|207075.8|206976.8|206932.8|206832.4|890
1659531000000|2022-08-03 12:50:00|206979.7|206929.7|206831.4|206781.4|207112.7|207024.9|206813.9|206703.8|901
1659531300000|2022-08-03 12:55:00|206831.9|206781.9|206753.5|206703.5|206887.3|206794.6|206734.4|206634.1|879
1659531600000|2022-08-03 13:00:00|206757.5|206707.5|206937.1|206787.1|206977.3|206876|206756.5|206661.4|828
1659531900000|2022-08-03 13:05:00|206934.9|206784.9|206774|206724|206942|206845.8|206772.1|206681.9|775
1659532200000|2022-08-03 13:10:00|206774.7|206724.7|206860.7|206810.7|206924.3|206832.6|206751|206650.5|782
1659532500000|2022-08-03 13:15:00|206855.1|206805.1|206805.7|206755.7|207064.5|206964|206785.9|206735.9|823
1659532800000|2022-08-03 13:20:00|206800.7|206750.7|206806.9|206756.9|206975.1|206877.6|206732.4|206645.9|815
1659533100000|2022-08-03 13:25:00|206804.7|206754.7|206784.7|206734.7|207020.3|206923.1|206776.8|206712.1|866
1659533400000|2022-08-03 13:30:00|206784.6|206734.6|206787.7|206737.7|206890.7|206819.8|206715.8|206637.5|1033
1659533700000|2022-08-03 13:35:00|206787.8|206737.8|206797.2|206747.2|206929.8|206834.1|206749|206653.6|1006
1659534000000|2022-08-03 13:40:00|206797.3|206747.3|206959.2|206809.2|207087.1|206985.3|206797.3|206696.6|997
1659534300000|2022-08-03 13:45:00|206958.8|206808.8|206812.3|206662.3|207034.8|206940.6|206734|206637.6|1043
1659534600000|2022-08-03 13:50:00|206812.6|206662.6|206589.2|206539.2|206835.4|206739.1|206589.2|206481.9|1033
1659534900000|2022-08-03 13:55:00|206589.3|206539.3|206528.1|206378.1|206660.7|206591.9|206478.9|206354.2|937
1659535200000|2022-08-03 14:00:00|206527.1|206377.1|207041.7|206891.7|207154.3|207004.3|206527.1|206377.1|1145
1659535500000|2022-08-03 14:05:00|207041.1|206891.1|207402.4|207252.4|207499|207405.8|206961|206811|1116
1659535800000|2022-08-03 14:10:00|207403.3|207253.3|207213.1|207063.1|207459|207357.8|207082.4|206932.4|1090
1659536100000|2022-08-03 14:15:00|207210.1|207060.1|207612.6|207462.6|207665.7|207524.6|207118.7|207017.7|1097
1659536400000|2022-08-03 14:20:00|207619.7|207469.7|207304.1|207154.1|207759.1|207609.1|207196.6|207094.4|1094
1659536700000|2022-08-03 14:25:00|207297.9|207147.9|207133.7|206983.7|207481.4|207384.5|207063.8|206928.8|1058
1659537000000|2022-08-03 14:30:00|207133.9|206983.9|207291.7|207141.7|207405.8|207255.8|207074|206968.5|1074
1659537300000|2022-08-03 14:35:00|207291.6|207141.6|206897.4|206747.4|207376.1|207274.5|206882.6|206732.6|1118
1659537600000|2022-08-03 14:40:00|206897.8|206747.8|206946.9|206796.9|207088.1|206938.1|206886.2|206743.8|1027
1659537900000|2022-08-03 14:45:00|206947.8|206797.8|206910.5|206760.5|207003.7|206891.6|206825.4|206726.4|1035
1659538200000|2022-08-03 14:50:00|206909.9|206759.9|207098.3|206948.3|207210.2|207060.2|206871.9|206753.2|1069
1659538500000|2022-08-03 14:55:00|207098.9|206948.9|206944.1|206894.1|207099.3|206981.6|206896.8|206801|1002
1659538800000|2022-08-03 15:00:00|206944.5|206894.5|207133.5|207083.5|207151.4|207101.4|206812.4|206712.9|1034
1659539100000|2022-08-03 15:05:00|207182.4|207032.4|206942.3|206892.3|207209|207138.6|206919.1|206816.6|887
1659539400000|2022-08-03 15:10:00|206940.1|206890.1|206667.4|206617.4|207014.4|206907.2|206585.3|206489.2|870
1659539700000|2022-08-03 15:15:00|206679.8|206629.8|206713.1|206663.1|206823.5|206727.5|206653.8|206572.7|890
1659540000000|2022-08-03 15:20:00|206714.7|206664.7|206567.2|206517.2|206735.7|206664.7|206557.9|206465.8|909
1659540300000|2022-08-03 15:25:00|206568.2|206518.2|206462.9|206412.9|206666.6|206568.8|206449.7|206349.1|863
1659540600000|2022-08-03 15:30:00|206461.8|206411.8|206295.9|206245.9|206522.5|206420.1|206295.9|206245.9|856
1659540900000|2022-08-03 15:35:00|206280|206230|206178.1|206128.1|206312.6|206232.3|206134.4|206067.1|924
1659541200000|2022-08-03 15:40:00|206176.6|206126.6|206002.9|205952.9|206193.4|206127|205987.3|205895.6|976
1659541500000|2022-08-03 15:45:00|205997.1|205947.1|205931.7|205881.7|206041.8|205951.6|205832|205733.3|937
1659541800000|2022-08-03 15:50:00|205931.4|205881.4|205871.5|205821.5|206058|205984.6|205850.1|205770.4|858
1659542100000|2022-08-03 15:55:00|205871.7|205821.7|205671.4|205521.4|205930.5|205834.1|205598.6|205511.5|822
1659542400000|2022-08-03 16:00:00|205672.1|205522.1|205570|205520|205678.2|205594.9|205513|205416.8|931
1659542700000|2022-08-03 16:05:00|205618.4|205468.4|205606.9|205556.9|205670.9|205575.5|205408.3|205341.8|943
1659543000000|2022-08-03 16:10:00|205606.4|205556.4|205589.9|205539.9|205751.2|205653.7|205547.6|205449.1|876
1659543300000|2022-08-03 16:15:00|205604.2|205554.2|205660.4|205610.4|205722.8|205622.5|205542|205438.4|818
1659543600000|2022-08-03 16:20:00|205650.6|205600.6|205519.8|205369.8|205713.2|205613.1|205412.2|205290.9|925
1659543900000|2022-08-03 16:25:00|205536.5|205386.5|205589|205539|205639.7|205550.8|205483|205381.7|807
1659544200000|2022-08-03 16:30:00|205592.6|205542.6|205556|205506|205674.8|205593.3|205481.1|205415.5|810
1659544500000|2022-08-03 16:35:00|205556.5|205506.5|205594.9|205544.9|205722.4|205619.7|205548.3|205461.7|750
1659544800000|2022-08-03 16:40:00|205594.8|205544.8|205539.9|205489.9|205638.5|205568.4|205477.4|205370.5|825
1659545100000|2022-08-03 16:45:00|205540.8|205490.8|205540.3|205390.3|205653.1|205559|205489|205390.3|746
1659545400000|2022-08-03 16:50:00|205538.1|205388.1|205459.3|205409.3|205594.5|205491.9|205444.1|205356.6|811
1659545700000|2022-08-03 16:55:00|205458.3|205408.3|205382.1|205332.1|205498.2|205408.3|205343.3|205244.5|820
1659546000000|2022-08-03 17:00:00|205380.4|205330.4|205188.1|205138.1|205398.1|205331.6|205160.7|205067.5|831
1659546300000|2022-08-03 17:05:00|205186.5|205136.5|205194.4|205144.4|205242.7|205159.3|205097.2|205007.5|741
1659546600000|2022-08-03 17:10:00|205196.1|205146.1|204955.9|204905.9|205234.9|205146.1|204898.9|204800.4|776
1659546900000|2022-08-03 17:15:00|204954.5|204904.5|204881.1|204831.1|205027|204943.6|204836.5|204747.7|790
1659547200000|2022-08-03 17:20:00|204880.9|204830.9|204938.9|204888.9|204977.9|204890.3|204797.8|204694.9|751
1659547500000|2022-08-03 17:25:00|204943|204893|204907.9|204857.9|205001|204940.8|204855.1|204751.4|688
1659547800000|2022-08-03 17:30:00|204909.2|204859.2|204694.4|204644.4|204987.3|204892.1|204634|204532.3|838
1659548100000|2022-08-03 17:35:00|204711.2|204661.2|204762.4|204712.4|204850|204772.7|204710.1|204610.6|771
1659548400000|2022-08-03 17:40:00|204775.8|204725.8|204646.2|204596.2|204842.6|204740.4|204616.3|204524.4|764
1659548700000|2022-08-03 17:45:00|204647.7|204597.7|204551.4|204401.4|204711.9|204608.5|204494.4|204401.4|751
1659549000000|2022-08-03 17:50:00|204508.8|204458.8|204607.5|204557.5|204662.3|204564.8|204502.4|204405.4|757
1659549300000|2022-08-03 17:55:00|204610|204560|204644.5|204594.5|204700.2|204608|204540.9|204451.1|751
1659549600000|2022-08-03 18:00:00|204645.3|204595.3|204597.3|204547.3|204703.6|204607.5|204518.7|204429.5|796
1659549900000|2022-08-03 18:05:00|204596.5|204546.5|204689.3|204639.3|204752.6|204671.8|204593.7|204494.9|640
1659550200000|2022-08-03 18:10:00|204685|204635|204684.2|204634.2|204736.7|204636.9|204547.5|204462.8|690
1659550500000|2022-08-03 18:15:00|204688.9|204638.9|204832.4|204682.4|204835.3|204736.5|204651.2|204580.3|704
1659550800000|2022-08-03 18:20:00|204831.5|204681.5|204704.6|204654.6|204833.7|204760.4|204688|204605.1|684
1659551100000|2022-08-03 18:25:00|204704.8|204654.8|204739.4|204689.4|204752.8|204693.2|204612.8|204516.6|683
1659551400000|2022-08-03 18:30:00|204738.4|204688.4|204775|204725|204839.3|204738.7|204714.6|204632.7|723
1659551700000|2022-08-03 18:35:00|204775.5|204725.5|204897.9|204847.9|204948.4|204849.2|204770.9|204676.3|696
1659552000000|2022-08-03 18:40:00|204898|204848|204982.1|204932.1|205051.1|204962.3|204897.5|204837.1|802
1659552300000|2022-08-03 18:45:00|204983|204933|204959|204909|205050.9|204969.4|204905.7|204818.4|799
1659552600000|2022-08-03 18:50:00|204959.1|204909.1|204682.7|204532.7|205024|204930.3|204615.3|204519.2|833
1659552900000|2022-08-03 18:55:00|204681.8|204531.8|204686.4|204536.4|204712.2|204647.5|204558.6|204464.2|776
1659553200000|2022-08-03 19:00:00|204687.8|204537.8|204566.7|204416.7|204698.2|204619.9|204514.5|204411.8|778
1659553500000|2022-08-03 19:05:00|204567.5|204417.5|204610.8|204460.8|204696.2|204595.8|204504.9|204405.1|672
1659553800000|2022-08-03 19:10:00|204610|204460|204558.8|204408.8|204662.6|204564.6|204512.4|204408.8|673
1659554100000|2022-08-03 19:15:00|204559.8|204409.8|204438|204288|204605.2|204505.2|204383.2|204279|622
1659554400000|2022-08-03 19:20:00|204440.3|204290.3|204394.1|204244.1|204445.4|204313.4|204287.5|204194.5|650
1659554700000|2022-08-03 19:25:00|204393.6|204243.6|204438|204388|204501.8|204400.5|204341.5|204243.6|631
1659555000000|2022-08-03 19:30:00|204487|204337|204608|204458|204625.8|204525.4|204392.1|204331.1|646
1659555300000|2022-08-03 19:35:00|204608.3|204458.3|204610.8|204560.8|204682.8|204560.8|204535.6|204413.1|524
1659555600000|2022-08-03 19:40:00|204608.6|204558.6|204540.8|204490.8|204664.9|204563.6|204535.6|204432.4|610
1659555900000|2022-08-03 19:45:00|204541.6|204491.6|204708.3|204558.3|204728|204619.1|204538.1|204436.4|653
1659556200000|2022-08-03 19:50:00|204705.6|204555.6|204655.5|204505.5|204742.4|204636.6|204570.5|204466.7|680
1659556500000|2022-08-03 19:55:00|204654|204504|204674.5|204624.5|204749.1|204650.6|204570.4|204467.6|794
1659556800000|2022-08-03 20:00:00|204674|204624|204696.6|204546.6|204787.7|204682.5|204671.9|204540.8|664
1659557100000|2022-08-03 20:05:00|204695|204545|204719.5|204569.5|204722.8|204587.1|204637.1|204534.4|375
1659557400000|2022-08-03 20:10:00|204717.9|204567.9|204753.8|204603.8|204764.5|204663.4|204665.1|204564.1|394
1659557700000|2022-08-03 20:15:00|204754|204604|204797.6|204647.6|204833|204699.7|204741.5|204601.3|439
1659558000000|2022-08-03 20:20:00|204797|204647|204794.5|204644.5|204807.5|204703.4|204742|204635.8|308
1659558300000|2022-08-03 20:25:00|204794.6|204644.6|204801.3|204651.3|204803|204693.5|204742.7|204633.1|390
1659558600000|2022-08-03 20:30:00|204801.2|204651.2|204873.7|204723.7|204891.9|204741.9|204786.6|204638.6|455
1659558900000|2022-08-03 20:35:00|204874.4|204724.4|204848.6|204698.6|204886.3|204736.3|204833.5|204683.5|295
1659559200000|2022-08-03 20:40:00|204847.8|204697.8|204814|204664|204869.2|204742|204792|204662.9|294
1659559500000|2022-08-03 20:45:00|204814.3|204664.3|204862.4|204712.4|204866.7|204716.7|204756|204606|324
1659559800000|2022-08-03 20:50:00|204861.8|204711.8|204850|204700|204921.9|204726.5|204809.3|204630.2|337
1659560100000|2022-08-03 20:55:00|204853.8|204703.8|204875.8|204565.8|204984.5|204703.8|204790.7|204548|371
1659560400000|2022-08-03 21:00:00|204887.6|204577.6|204997.1|204687.1|205019.5|204709.5|204886.9|204576.9|98
1659560700000|2022-08-03 21:05:00|205006.4|204696.4|204876.2|204566.2|205027.4|204717.4|204830.7|204520.7|132
1659561000000|2022-08-03 21:10:00|204884.5|204574.5|204822.7|204512.7|204924.4|204614.4|204821.2|204511.2|260
1659561300000|2022-08-03 21:15:00|204827.4|204517.4|204886|204576|204977.8|204667.8|204801.9|204491.9|182
1659561600000|2022-08-03 21:20:00|204881.7|204571.7|204867.4|204557.4|204968.4|204658.4|204845.4|204535.4|125
1659561900000|2022-08-03 21:25:00|204874.8|204564.8|204824.2|204514.2|204965.9|204655.9|204818.3|204508.3|146
1659562200000|2022-08-03 21:30:00|204823.3|204513.3|204861|204551|204934.4|204624.4|204814.6|204504.6|300
1659562500000|2022-08-03 21:35:00|204865.3|204555.3|204881.7|204571.7|204901.7|204591.7|204811|204501|206
1659562800000|2022-08-03 21:40:00|204863.3|204553.3|204836.3|204526.3|204909.6|204599.6|204817.6|204507.6|173
1659563100000|2022-08-03 21:45:00|204848.5|204538.5|204848|204538|204934.7|204624.7|204824|204514|159
1659563400000|2022-08-03 21:50:00|204850.2|204540.2|204849.5|204539.5|204914.8|204604.8|204827.6|204517.6|175
1659563700000|2022-08-03 21:55:00|204846.4|204536.4|204877.8|204567.8|204950.5|204640.5|204824.9|204514.9|171
1659564000000|2022-08-03 22:00:00|204877.2|204567.2|204928.5|204778.5|204998.7|204788.7|204845.9|204535.9|483
1659564300000|2022-08-03 22:05:00|204927.5|204777.5|204905.5|204755.5|204989|204799.2|204901.3|204679|290
1659564600000|2022-08-03 22:10:00|204905|204755|204966.9|204816.9|205004|204844.9|204883.3|204654.8|348
1659564900000|2022-08-03 22:15:00|204967|204817|204948.8|204798.8|205007.4|204823.2|204934.3|204755.5|218
1659565200000|2022-08-03 22:20:00|205017.6|204730.9|204958.1|204808.1|205037|204835|204937.5|204727|213
1659565500000|2022-08-03 22:25:00|204958.3|204808.3|204967.6|204817.6|205028.7|204826.4|204955.3|204737.6|180
1659565800000|2022-08-03 22:30:00|204967.5|204817.5|204962.7|204812.7|205021.7|204819.3|204958.5|204745.7|227
1659566100000|2022-08-03 22:35:00|204966.1|204816.1|204962.8|204812.8|204979.1|204829.1|204957.8|204807.8|173
1659566400000|2022-08-03 22:40:00|204961.8|204811.8|204987.3|204837.3|204994.6|204844.6|204959.3|204809.3|196
1659566700000|2022-08-03 22:45:00|204987.5|204837.5|204962.4|204812.4|205049.1|204853|204939.3|204752.1|302
1659567000000|2022-08-03 22:50:00|204960.2|204810.2|204962.3|204812.3|205013.8|204827.4|204933.3|204761.4|192
1659567300000|2022-08-03 22:55:00|204961.9|204811.9|204962.3|204812.3|205021.1|204814.7|204949.5|204752.9|163
1659567600000|2022-08-03 23:00:00|204962|204812|204978.2|204828.2|204991.5|204841.5|204956.3|204806.3|281
1659567900000|2022-08-03 23:05:00|204978.8|204828.8|204982.7|204832.7|204995|204845|204973.8|204823.8|243
1659568200000|2022-08-03 23:10:00|204982.4|204832.4|204990.2|204840.2|204999.1|204849.1|204972.3|204822.3|339
1659568500000|2022-08-03 23:15:00|204990.1|204840.1|204989.3|204839.3|204995.8|204845.8|204984.9|204834.9|332
1659568800000|2022-08-03 23:20:00|204987.4|204837.4|205038.7|204888.7|205043.1|204893.1|204981.5|204831.5|406
1659569100000|2022-08-03 23:25:00|205040.2|204890.2|205033.6|204883.6|205040.6|204890.6|205010|204860|378
1659569400000|2022-08-03 23:30:00|205033.5|204883.5|205030.9|204880.9|205037.9|204887.9|205017.9|204867.9|351
1659569700000|2022-08-03 23:35:00|205031.3|204881.3|205034.3|204884.3|205043.2|204893.2|205010.4|204860.4|490
1659570000000|2022-08-03 23:40:00|205039.7|204889.7|205018.3|204868.3|205042.1|204892.1|205011.1|204861.1|416
1659570300000|2022-08-03 23:45:00|205017.4|204867.4|205022.2|204872.2|205054.7|204904.7|205011.8|204861.8|277
1659570600000|2022-08-03 23:50:00|205022.3|204872.3|204989.5|204839.5|205031.2|204881.2|204987.5|204837.5|341
1659570900000|2022-08-03 23:55:00|204988.4|204838.4|205055.2|204905.2|205062|204912|204979.4|204829.4|479
1659571200000|2022-08-04 00:00:00|205054.7|204904.7|205025.2|204875.2|205082.4|204932.4|205021.1|204871.1|740
1659571500000|2022-08-04 00:05:00|205022.6|204872.6|204990.1|204840.1|205077.7|204927.7|204978.2|204828.2|546
1659571800000|2022-08-04 00:10:00|204989.8|204839.8|204955.3|204805.3|205012.9|204862.9|204941.8|204791.8|503
1659572100000|2022-08-04 00:15:00|204955.5|204805.5|204924.7|204774.7|204962.3|204812.3|204888|204738|470
1659572400000|2022-08-04 00:20:00|204925.5|204775.5|204956.5|204806.5|204964.9|204814.9|204899.7|204749.7|414
1659572700000|2022-08-04 00:25:00|204956.7|204806.7|204909.2|204759.2|204982.4|204832.4|204885|204735|484
1659573000000|2022-08-04 00:30:00|204907.2|204757.2|204821.1|204671.1|204925|204775|204801.8|204651.8|575
1659573300000|2022-08-04 00:35:00|204822.1|204672.1|204874.4|204724.4|204878.8|204728.8|204813.5|204663.5|499
1659573600000|2022-08-04 00:40:00|204874.5|204724.5|204873.6|204723.6|204893.5|204743.5|204809.7|204659.7|545
1659573900000|2022-08-04 00:45:00|204874|204724|204891.9|204741.9|204941.4|204791.4|204857.2|204707.2|449
1659574200000|2022-08-04 00:50:00|204894.2|204744.2|204818.4|204668.4|204906.2|204756.2|204773.9|204623.9|581
1659574500000|2022-08-04 00:55:00|204810.9|204660.9|204841|204691|204850.9|204700.9|204781.5|204631.5|586
1659574800000|2022-08-04 01:00:00|204840.4|204690.4|204828.6|204678.6|204860.6|204710.6|204767.3|204617.3|620
1659575100000|2022-08-04 01:05:00|204827.1|204677.1|204805.7|204655.7|204842.2|204692.2|204794.9|204644.9|562
1659575400000|2022-08-04 01:10:00|204806.7|204656.7|204848.1|204698.1|204860.2|204710.2|204805.7|204655.7|499
1659575700000|2022-08-04 01:15:00|204849.2|204699.2|204786.2|204636.2|204849.8|204699.8|204756.7|204606.7|697
1659576000000|2022-08-04 01:20:00|204785.2|204635.2|204817.3|204667.3|204821.1|204671.1|204752.1|204602.1|561
1659576300000|2022-08-04 01:25:00|204813.6|204663.6|204809.7|204659.7|204850.6|204700.6|204797.5|204647.5|528
1659576600000|2022-08-04 01:30:00|204807.1|204657.1|204740.1|204590.1|204825.8|204675.8|204733.1|204583.1|615
1659576900000|2022-08-04 01:35:00|204744.2|204594.2|204750.8|204600.8|204764.1|204614.1|204715.3|204565.3|538
1659577200000|2022-08-04 01:40:00|204748.9|204598.9|204743.3|204593.3|204765.9|204615.9|204708.1|204558.1|551
1659577500000|2022-08-04 01:45:00|204742.1|204592.1|204808.3|204658.3|204814.1|204664.1|204723|204573|516
1659577800000|2022-08-04 01:50:00|204808.1|204658.1|204797.8|204647.8|204838.8|204688.8|204767.3|204617.3|510
1659578100000|2022-08-04 01:55:00|204797.2|204647.2|204844.1|204694.1|204869.8|204719.8|204781.2|204631.2|531
1659578400000|2022-08-04 02:00:00|204843.4|204693.4|204790.7|204640.7|204849.7|204699.7|204776.9|204626.9|404
1659578700000|2022-08-04 02:05:00|204791.6|204641.6|204794.3|204644.3|204886.8|204736.8|204740|204590|376
1659579000000|2022-08-04 02:10:00|204793|204643|204829.6|204679.6|204888.7|204738.7|204786.9|204636.9|550
1659579300000|2022-08-04 02:15:00|204829.7|204679.7|204847.3|204697.3|204877.5|204727.5|204824.2|204674.2|295
1659579600000|2022-08-04 02:20:00|204847.5|204697.5|204816.3|204666.3|204857.2|204707.2|204808.6|204658.6|273
1659579900000|2022-08-04 02:25:00|204817.2|204667.2|204835.9|204685.9|204853.5|204703.5|204817.2|204667.2|398
1659580200000|2022-08-04 02:30:00|204833|204683|204853.8|204703.8|204864.5|204714.5|204824.1|204674.1|339
1659580500000|2022-08-04 02:35:00|204854.6|204704.6|204898.3|204748.3|204919.3|204769.3|204851.6|204701.6|436
1659580800000|2022-08-04 02:40:00|204898.2|204748.2|204814.7|204664.7|204902|204752|204805.3|204655.3|510
1659581100000|2022-08-04 02:45:00|204810.2|204660.2|204785.9|204635.9|204825.5|204675.5|204761.9|204611.9|463
1659581400000|2022-08-04 02:50:00|204787.4|204637.4|204795|204645|204808.3|204658.3|204772.5|204622.5|477
1659581700000|2022-08-04 02:55:00|204798.8|204648.8|204758.7|204608.7|204823.9|204673.9|204740|204590|447
1659582000000|2022-08-04 03:00:00|204754.2|204604.2|204730.2|204580.2|204757.4|204607.4|204690.8|204540.8|408
1659582300000|2022-08-04 03:05:00|204725.1|204575.1|204595.6|204445.6|204743.2|204593.2|204595.3|204445.3|475
1659582600000|2022-08-04 03:10:00|204598.3|204448.3|204627.5|204477.5|204658.1|204508.1|204590.6|204440.6|426
1659582900000|2022-08-04 03:15:00|204628|204478|204634.8|204484.8|204657.8|204507.8|204611.5|204461.5|403
1659583200000|2022-08-04 03:20:00|204628|204478|204650.3|204500.3|204659.6|204509.6|204599.2|204449.2|398
1659583500000|2022-08-04 03:25:00|204651.6|204501.6|204731.6|204581.6|204744.7|204594.7|204650.3|204500.3|508
1659583800000|2022-08-04 03:30:00|204723.8|204573.8|204673.1|204523.1|204732.2|204582.2|204641.5|204491.5|389
1659584100000|2022-08-04 03:35:00|204672.6|204522.6|204712.3|204562.3|204723.2|204573.2|204653.7|204503.7|371
1659584400000|2022-08-04 03:40:00|204712.1|204562.1|204763.8|204613.8|204765.7|204615.7|204700.6|204550.6|433
1659584700000|2022-08-04 03:45:00|204763.6|204613.6|204787.4|204637.4|204822.2|204672.2|204758.4|204608.4|486
1659585000000|2022-08-04 03:50:00|204790.7|204640.7|204795.2|204645.2|204805.2|204655.2|204783|204633|437
1659585300000|2022-08-04 03:55:00|204795|204645|204774.4|204624.4|204799|204649|204756.4|204606.4|392
1659585600000|2022-08-04 04:00:00|204774.2|204624.2|204726.9|204576.9|204774.2|204624.2|204714.3|204564.3|430
1659585900000|2022-08-04 04:05:00|204727.5|204577.5|204718.5|204568.5|204755.5|204605.5|204714.9|204564.9|326
1659586200000|2022-08-04 04:10:00|204720.8|204570.8|204722.9|204572.9|204743.5|204593.5|204693.8|204543.8|373
1659586500000|2022-08-04 04:15:00|204739.3|204589.3|204720.1|204570.1|204740.1|204590.1|204715|204565|340
1659586800000|2022-08-04 04:20:00|204722|204572|204730.5|204580.5|204743.3|204593.3|204717.4|204567.4|318
1659587100000|2022-08-04 04:25:00|204730.1|204580.1|204729.9|204579.9|204742.9|204592.9|204717.9|204567.9|373
1659587400000|2022-08-04 04:30:00|204731|204581|204724.8|204574.8|204742.3|204592.3|204704.8|204554.8|368
1659587700000|2022-08-04 04:35:00|204725.7|204575.7|204726.1|204576.1|204745.6|204595.6|204718.9|204568.9|341
1659588000000|2022-08-04 04:40:00|204727.3|204577.3|204691.9|204541.9|204745.5|204595.5|204680.2|204530.2|349
1659588300000|2022-08-04 04:45:00|204695.5|204545.5|204696.4|204546.4|204745|204595|204673.4|204523.4|288
1659588600000|2022-08-04 04:50:00|204691.3|204541.3|204695.5|204545.5|204719.4|204569.4|204672.3|204522.3|353
1659588900000|2022-08-04 04:55:00|204696|204546|204691.7|204541.7|204750.2|204600.2|204687.9|204537.9|318
1659589200000|2022-08-04 05:00:00|204690.6|204540.6|204779|204629|204801.8|204651.8|204669|204519|490
1659589500000|2022-08-04 05:05:00|204783.8|204633.8|204824.4|204674.4|204829.8|204679.8|204778.5|204628.5|395
1659589800000|2022-08-04 05:10:00|204820|204670|204780.1|204630.1|204834.6|204684.6|204768.1|204618.1|415
1659590100000|2022-08-04 05:15:00|204779|204629|204755.1|204605.1|204806.3|204656.3|204751.2|204601.2|356
1659590400000|2022-08-04 05:20:00|204753.6|204603.6|204750.4|204600.4|204778.1|204628.1|204735.2|204585.2|400
1659590700000|2022-08-04 05:25:00|204749.8|204599.8|204753.7|204603.7|204765.9|204615.9|204734.8|204584.8|384
1659591000000|2022-08-04 05:30:00|204752.3|204602.3|204692.6|204542.6|204782.3|204632.3|204672.3|204522.3|525
1659591300000|2022-08-04 05:35:00|204693|204543|204677.8|204527.8|204729.1|204579.1|204668.5|204518.5|498
1659591600000|2022-08-04 05:40:00|204678.8|204528.8|204654.4|204504.4|204692.8|204542.8|204593.9|204443.9|478
1659591900000|2022-08-04 05:45:00|204649.6|204499.6|204592.2|204442.2|204659.6|204509.6|204586.6|204436.6|375
1659592200000|2022-08-04 05:50:00|204594.4|204444.4|204620.8|204470.8|204649.6|204499.6|204591.8|204441.8|433
1659592500000|2022-08-04 05:55:00|204621.1|204471.1|204719.9|204569.9|204734|204584|204617.8|204467.8|446
1659592800000|2022-08-04 06:00:00|204721.1|204571.1|204669.9|204519.9|204747.5|204597.5|204666.8|204516.8|667
1659593100000|2022-08-04 06:05:00|204672.3|204522.3|204675.7|204525.7|204696.4|204546.4|204635.3|204485.3|646
1659593400000|2022-08-04 06:10:00|204675.4|204525.4|204629.9|204479.9|204696.3|204546.3|204612.2|204462.2|589
1659593700000|2022-08-04 06:15:00|204628.9|204478.9|204741.6|204591.6|204745.5|204595.5|204616.1|204466.1|585
1659594000000|2022-08-04 06:20:00|204741.1|204591.1|204729.9|204579.9|204741.5|204591.5|204671.2|204521.2|563
1659594300000|2022-08-04 06:25:00|204729.8|204579.8|204799.2|204649.2|204808.4|204658.4|204720|204570|642
1659594600000|2022-08-04 06:30:00|204798.8|204648.8|204786.2|204636.2|204809.1|204659.1|204685|204578.9|600
1659594900000|2022-08-04 06:35:00|204786.7|204636.7|204907.4|204757.4|204918.9|204768.9|204782.7|204632.7|535
1659595200000|2022-08-04 06:40:00|204908.2|204758.2|204935.3|204785.3|204953.5|204819.8|204867.9|204746|503
1659595500000|2022-08-04 06:45:00|204936.3|204786.3|204909.9|204759.9|205034|204884|204887.4|204737.4|650
1659595800000|2022-08-04 06:50:00|204910.3|204760.3|204860.6|204710.6|204917.7|204767.7|204806|204656|662
1659596100000|2022-08-04 06:55:00|204859.7|204709.7|204852.3|204702.3|204894|204744|204820.1|204670.1|611
1659596400000|2022-08-04 07:00:00|204852.5|204702.5|204641.3|204491.3|204852.5|204706.4|204623.2|204473.2|780
1659596700000|2022-08-04 07:05:00|204635.6|204485.6|204534.7|204384.7|204660.9|204556|204489.6|204350.7|743
1659597000000|2022-08-04 07:10:00|204533.8|204383.8|204601.7|204451.7|204640.3|204490.3|204531.6|204381.6|708
1659597300000|2022-08-04 07:15:00|204601.3|204451.3|204608.2|204458.2|204706.3|204556.3|204560|204441.3|610
1659597600000|2022-08-04 07:20:00|204608.8|204458.8|204492.9|204342.9|204622.3|204472.3|204489.8|204339.8|703
1659597900000|2022-08-04 07:25:00|204492.6|204342.6|204460.8|204310.8|204501.8|204377.8|204374.4|204252.9|724
1659598200000|2022-08-04 07:30:00|204455.9|204305.9|204550.1|204400.1|204556.2|204406.2|204453.7|204303.7|630
1659598500000|2022-08-04 07:35:00|204549.8|204399.8|204504.8|204354.8|204550.6|204400.6|204473.5|204323.5|521
1659598800000|2022-08-04 07:40:00|204500.2|204350.2|204438|204288|204510.8|204360.8|204355.3|204256.1|580
1659599100000|2022-08-04 07:45:00|204438.2|204288.2|204458.9|204308.9|204496.7|204346.7|204426.7|204276.7|596
1659599400000|2022-08-04 07:50:00|204457.2|204307.2|204539.5|204389.5|204553.7|204403.7|204445.4|204295.4|583
1659599700000|2022-08-04 07:55:00|204483.8|204433.8|204486.1|204336.1|204536.8|204434.6|204461.5|204311.5|587
1659600000000|2022-08-04 08:00:00|204487.5|204337.5|204617.1|204467.1|204620.9|204486|204479.8|204329.8|700
1659600300000|2022-08-04 08:05:00|204618.1|204468.1|204646.6|204496.6|204666.7|204546.1|204592.7|204454|587
1659600600000|2022-08-04 08:10:00|204646|204496|204551.5|204401.5|204680.1|204530.1|204549|204399|544
1659600900000|2022-08-04 08:15:00|204554.1|204404.1|204474.1|204324.1|204580.4|204430.4|204442.5|204316.6|614
1659601200000|2022-08-04 08:20:00|204473.5|204323.5|204592.7|204442.7|204599.9|204493.9|204434|204295.9|655
1659601500000|2022-08-04 08:25:00|204591.8|204441.8|204732.5|204582.5|204744.3|204630.6|204549|204439|700
1659601800000|2022-08-04 08:30:00|204731.7|204581.7|204694.1|204544.1|204770.7|204620.7|204643.6|204538.6|713
1659602100000|2022-08-04 08:35:00|204696.5|204546.5|204759.7|204609.7|204790.3|204640.3|204681.4|204531.4|691
1659602400000|2022-08-04 08:40:00|204756.1|204606.1|204853.8|204703.8|204880|204730|204739.2|204589.2|700
1659602700000|2022-08-04 08:45:00|204856.2|204706.2|204854.6|204704.6|204873.9|204724.8|204774.8|204665.5|571
1659603000000|2022-08-04 08:50:00|204856|204706|204764.4|204614.4|204902.5|204758.1|204743|204610.2|558
1659603300000|2022-08-04 08:55:00|204760.6|204610.6|204805.7|204655.7|204806.2|204656.2|204645.5|204538.5|694
1659603600000|2022-08-04 09:00:00|204796|204646|204762.2|204612.2|204830.6|204680.6|204707.3|204586.5|584
1659603900000|2022-08-04 09:05:00|204759.8|204609.8|204768.7|204618.7|204820.7|204670.7|204719.9|204607.9|609
1659604200000|2022-08-04 09:10:00|204768.5|204618.5|204670.8|204520.8|204769.3|204619.3|204657.5|204507.5|546
1659604500000|2022-08-04 09:15:00|204670.1|204520.1|204614.3|204464.3|204670.1|204520.1|204606.8|204456.8|544
1659604800000|2022-08-04 09:20:00|204607.7|204457.7|204558.9|204408.9|204615.3|204465.3|204553.3|204403.3|542
1659605100000|2022-08-04 09:25:00|204558.3|204408.3|204517.3|204367.3|204563.1|204413.1|204483.8|204333.8|498
1659605400000|2022-08-04 09:30:00|204513.9|204363.9|204424.2|204274.2|204533.8|204383.8|204417.9|204267.9|538
1659605700000|2022-08-04 09:35:00|204425.5|204275.5|204338.4|204188.4|204449.8|204299.8|204334.8|204184.8|573
1659606000000|2022-08-04 09:40:00|204338|204188|204282.1|204132.1|204352.4|204238.9|204277.7|204127.7|526
1659606300000|2022-08-04 09:45:00|204283.2|204133.2|204305.9|204155.9|204378.7|204228.7|204265.9|204122.1|572
1659606600000|2022-08-04 09:50:00|204305.3|204155.3|204338.8|204188.8|204342|204192|204274.3|204124.3|522
1659606900000|2022-08-04 09:55:00|204341|204191|204344.7|204194.7|204386|204236|204289.5|204139.5|668
1659607200000|2022-08-04 10:00:00|204344.9|204194.9|204279.9|204129.9|204403.6|204253.6|204278.6|204128.6|574
1659607500000|2022-08-04 10:05:00|204280|204130|204276.6|204126.6|204286|204145.8|204186.4|204068.1|548
1659607800000|2022-08-04 10:10:00|204277.5|204127.5|204201.9|204051.9|204288.2|204138.2|204142.8|204041.1|496
1659608100000|2022-08-04 10:15:00|204200.8|204050.8|204199.5|204049.5|204227|204110.3|204160.3|204040.1|621
1659608400000|2022-08-04 10:20:00|204193.2|204043.2|204147|203997|204205.3|204094.9|204073.2|203923.2|546
1659608700000|2022-08-04 10:25:00|204147.2|203997.2|204041.5|203891.5|204193.3|204043.3|203974.5|203875.2|654
1659609000000|2022-08-04 10:30:00|204043.7|203893.7|204107.6|203957.6|204180.8|204030.8|204009.6|203859.6|749
1659609300000|2022-08-04 10:35:00|204104.4|203954.4|204194.1|204044.1|204201.8|204089.1|204100.2|203953.6|613
1659609600000|2022-08-04 10:40:00|204193.5|204043.5|204141.9|203991.9|204226.8|204076.8|204072|203922|576
1659609900000|2022-08-04 10:45:00|204142.4|203992.4|204144.5|203994.5|204164.7|204014.7|204060.9|203910.9|603
1659610200000|2022-08-04 10:50:00|204144.6|203994.6|204248.6|204098.6|204292|204142|204143.7|203993.7|497
1659610500000|2022-08-04 10:55:00|204239|204089|204159.9|204009.9|204261|204111|204145.9|203995.9|535
1659610800000|2022-08-04 11:00:00|204159.7|204009.7|204268.4|204118.4|204291.1|204141.1|204156|204006|885
1659611100000|2022-08-04 11:05:00|204268.2|204118.2|204285.6|204135.6|204322.3|204176.7|204153.7|204048.7|903
1659611400000|2022-08-04 11:10:00|204284.7|204134.7|204306.2|204256.2|204377.8|204260.1|204255.6|204105.6|804
1659611700000|2022-08-04 11:15:00|204307.7|204257.7|204036.6|203886.6|204345.7|204260.4|204032|203882|704
1659612000000|2022-08-04 11:20:00|204034.2|203884.2|204127.2|203977.2|204153.9|204003.9|204032.3|203882.3|730
1659612300000|2022-08-04 11:25:00|204126.7|203976.7|204202.2|204052.2|204214.1|204064.1|204114.9|203964.9|703
1659612600000|2022-08-04 11:30:00|204201.2|204051.2|204069.3|203919.3|204249|204110.3|204012|203907.2|812
1659612900000|2022-08-04 11:35:00|204072.6|203922.6|204197.6|204047.6|204205.3|204089.8|204029.1|203910.6|736
1659613200000|2022-08-04 11:40:00|204195.9|204045.9|204347.2|204197.2|204386.7|204279.6|204164.1|204042.7|899
1659613500000|2022-08-04 11:45:00|204348.4|204198.4|204448.2|204398.2|204562.9|204457.9|204278.9|204184.2|870
1659613800000|2022-08-04 11:50:00|204447.4|204397.4|204437.4|204387.4|204533.6|204435.6|204384|204281.4|893
1659614100000|2022-08-04 11:55:00|204437.1|204387.1|204476.8|204426.8|204532.2|204433.6|204263.4|204154.2|987
1659614400000|2022-08-04 12:00:00|204474.7|204424.7|204197.4|204047.4|204545.5|204456.4|204152.9|204047.4|952
1659614700000|2022-08-04 12:05:00|204193.3|204043.3|204019.6|203969.6|204193.3|204078.8|203962|203874.9|874
1659615000000|2022-08-04 12:10:00|204012.9|203962.9|203877.8|203827.8|204089.6|203999.6|203849.2|203751.7|988
1659615300000|2022-08-04 12:15:00|203878.9|203828.9|203648.8|203598.8|203947|203871.3|203633.3|203539.4|984
1659615600000|2022-08-04 12:20:00|203657.4|203607.4|203628.1|203478.1|203790.8|203690.1|203551.2|203451.8|919
1659615900000|2022-08-04 12:25:00|203629.4|203479.4|203815.5|203665.5|203852.2|203746.5|203533.8|203442.8|819
1659616200000|2022-08-04 12:30:00|203818.7|203668.7|203678.3|203628.3|203844.3|203727|203667.4|203579.8|928
1659616500000|2022-08-04 12:35:00|203678.1|203628.1|203590.6|203540.6|203734.5|203634.9|203524.9|203439.5|1024
1659616800000|2022-08-04 12:40:00|203594.6|203544.6|203831.9|203681.9|203831.9|203738.3|203567.2|203462.4|986
1659617100000|2022-08-04 12:45:00|203830|203680|203725.7|203575.7|203925.1|203832.1|203655.8|203561.7|973
1659617400000|2022-08-04 12:50:00|203723.9|203573.9|203742.5|203692.5|203920.7|203820.1|203653.3|203559|957
1659617700000|2022-08-04 12:55:00|203744.3|203694.3|203849.3|203799.3|203934.9|203854.9|203743|203662.2|862
1659618000000|2022-08-04 13:00:00|203851.2|203801.2|203951.5|203901.5|204035.6|203956.4|203851.2|203801.2|925
1659618300000|2022-08-04 13:05:00|203949.6|203899.6|203953.5|203903.5|203986.3|203908.1|203811.7|203749.4|884
1659618600000|2022-08-04 13:10:00|203952.7|203902.7|203878.4|203828.4|204000.7|203941.3|203853.6|203803.6|863
1659618900000|2022-08-04 13:15:00|203880.1|203830.1|204002.9|203952.9|204051|203955.7|203768.9|203687.7|942
1659619200000|2022-08-04 13:20:00|204003.4|203953.4|204026.8|203876.8|204102.6|204007.9|203942.5|203862.7|995
1659619500000|2022-08-04 13:25:00|204024.5|203874.5|203913.5|203863.5|204054.7|203957.1|203866|203786.8|906
1659619800000|2022-08-04 13:30:00|203910.8|203860.8|203742.7|203692.7|203961.6|203867.7|203734.8|203648.6|982
1659620100000|2022-08-04 13:35:00|203742.1|203692.1|203776.5|203726.5|203912.7|203833|203638.3|203548|1056
1659620400000|2022-08-04 13:40:00|203777.5|203727.5|203417.6|203367.6|203802.2|203728.6|203408.4|203309.3|1099
1659620700000|2022-08-04 13:45:00|203416.2|203366.2|203359.9|203309.9|203417.4|203367.4|203159.8|203085.6|1076
1659621000000|2022-08-04 13:50:00|203360.9|203310.9|203466.5|203416.5|203549.5|203450.6|203360.5|203277.9|1019
1659621300000|2022-08-04 13:55:00|203466.9|203416.9|203419.7|203269.7|203561.6|203461.3|203340.8|203243.5|985
1659621600000|2022-08-04 14:00:00|203415.2|203265.2|203434.9|203384.9|203535.7|203443|203311.2|203226.9|982
1659621900000|2022-08-04 14:05:00|203432.1|203382.1|203635.6|203585.6|203706.1|203610.8|203337.8|203242|1084
1659622200000|2022-08-04 14:10:00|203636.6|203586.6|203688.9|203638.9|203814.3|203721|203621.5|203571.5|980
1659622500000|2022-08-04 14:15:00|203687.9|203637.9|203850.1|203800.1|203909.2|203815|203637.4|203587.4|1000
1659622800000|2022-08-04 14:20:00|203851.6|203801.6|203781.5|203731.5|203910.3|203815.1|203693|203604.2|975
1659623100000|2022-08-04 14:25:00|203783.5|203733.5|203724.2|203674.2|203951|203866.5|203716.1|203618.6|986
1659623400000|2022-08-04 14:30:00|203725.7|203675.7|203770.9|203720.9|203864.6|203766.4|203686|203589.8|993
1659623700000|2022-08-04 14:35:00|203772.8|203722.8|203711.5|203661.5|203838.5|203756.4|203659.7|203563.7|964
1659624000000|2022-08-04 14:40:00|203711|203661|203873.7|203823.7|203922.5|203824.5|203540.1|203490.1|982
1659624300000|2022-08-04 14:45:00|203873.5|203823.5|203646.5|203596.5|203895.3|203845.3|203621.2|203540.6|1008
1659624600000|2022-08-04 14:50:00|203651.8|203601.8|203719|203569|203756.3|203660.2|203541.4|203484.8|883
1659624900000|2022-08-04 14:55:00|203719.6|203569.6|203623.6|203573.6|203719.6|203621.5|203540.8|203442.4|868
1659625200000|2022-08-04 15:00:00|203621.8|203571.8|203452.2|203402.2|203677.5|203603.9|203448.9|203394.4|929
1659625500000|2022-08-04 15:05:00|203454.2|203404.2|203400.7|203250.7|203537.5|203443.9|203250.8|203168|905
1659625800000|2022-08-04 15:10:00|203400.5|203250.5|203330.8|203280.8|203400.5|203311.5|203279.6|203179.9|871
1659626100000|2022-08-04 15:15:00|203331.3|203281.3|203240.5|203190.5|203392.2|203293.5|203227.3|203130.5|935
1659626400000|2022-08-04 15:20:00|203239.3|203189.3|202991.7|202941.7|203252|203202|202927.4|202816.8|1016
1659626700000|2022-08-04 15:25:00|202995.3|202945.3|203168.9|203118.9|203250.6|203148|202993.5|202894.7|818
1659627000000|2022-08-04 15:30:00|203165.6|203115.6|203110|203060|203294.8|203195.2|203094.3|203023.5|856
1659627300000|2022-08-04 15:35:00|203109.4|203059.4|203277.3|203227.3|203294.4|203244.4|203095.7|203025.5|925
1659627600000|2022-08-04 15:40:00|203275.9|203225.9|203243.5|203093.5|203291.8|203241.8|203155.7|203056.8|897
1659627900000|2022-08-04 15:45:00|203240.6|203090.6|203285.8|203235.8|203317|203253.3|203184|203090.6|778
1659628200000|2022-08-04 15:50:00|203285.6|203235.6|203331|203281|203373|203283.5|203272.8|203172.1|816
1659628500000|2022-08-04 15:55:00|203330.4|203280.4|203378|203228|203378.7|203285.1|203268|203172.9|734
1659628800000|2022-08-04 16:00:00|203378.4|203228.4|203242.1|203192.1|203385.7|203291.1|203227.1|203177.1|629
1659629100000|2022-08-04 16:05:00|203242.4|203192.4|203233.8|203183.8|203317.5|203241.1|203189.8|203124.7|822
1659629400000|2022-08-04 16:10:00|203234.2|203184.2|203285.6|203235.6|203313.5|203240.9|203204.2|203154.2|704
1659629700000|2022-08-04 16:15:00|203289.1|203239.1|203257.4|203207.4|203299.3|203244.9|203189.6|203133.5|805
1659630000000|2022-08-04 16:20:00|203256.8|203206.8|203288.2|203238.2|203299.9|203249.7|203149.4|203070.5|747
1659630300000|2022-08-04 16:25:00|203291.3|203241.3|203245.8|203195.8|203294.8|203244.8|203216.7|203121.6|754
1659630600000|2022-08-04 16:30:00|203245.6|203195.6|203245|203195|203336.8|203238.6|203173.5|203077.8|821
1659630900000|2022-08-04 16:35:00|203245.7|203195.7|203402.8|203352.8|203474.3|203376.5|203244.6|203166.8|842
1659631200000|2022-08-04 16:40:00|203404.4|203354.4|203444.7|203394.7|203491.8|203413.6|203357.4|203306|812
1659631500000|2022-08-04 16:45:00|203446.8|203396.8|203646.2|203596.2|203699|203644.6|203441.3|203391.3|827
1659631800000|2022-08-04 16:50:00|203648.9|203598.9|203750.6|203700.6|203803.4|203707.7|203618.1|203538|836
1659632100000|2022-08-04 16:55:00|203753.5|203703.5|203651.2|203601.2|203798.2|203704.1|203586.8|203500.2|850
1659632400000|2022-08-04 17:00:00|203653.3|203603.3|203666.4|203616.4|203733.2|203633|203605|203503.5|726
1659632700000|2022-08-04 17:05:00|203667|203617|203707.7|203557.7|203733.9|203642.5|203607.8|203517|684
1659633000000|2022-08-04 17:10:00|203707.3|203557.3|203655.3|203605.3|203724.1|203634.7|203622.1|203527|668
1659633300000|2022-08-04 17:15:00|203656.3|203606.3|203627.6|203577.6|203729.1|203649.5|203586.9|203510.4|714
1659633600000|2022-08-04 17:20:00|203626.5|203576.5|203681.5|203531.5|203683|203587.4|203608.1|203506.5|600
1659633900000|2022-08-04 17:25:00|203681.3|203531.3|203642.6|203592.6|203697.4|203606|203604.5|203509.4|719
1659634200000|2022-08-04 17:30:00|203642.8|203592.8|203658.7|203608.7|203733.9|203641.9|203631.6|203552.3|701
1659634500000|2022-08-04 17:35:00|203658.3|203608.3|203699.5|203649.5|203759|203663.7|203650.6|203557|562
1659634800000|2022-08-04 17:40:00|203701.6|203651.6|203699.3|203649.3|203748.8|203658.1|203691|203593.5|668
1659635100000|2022-08-04 17:45:00|203699.6|203649.6|203741|203691|203827.2|203777.2|203699.6|203649.6|705
1659635400000|2022-08-04 17:50:00|203740.1|203690.1|203754|203704|203826|203732.8|203739.4|203646.2|698
1659635700000|2022-08-04 17:55:00|203754.2|203704.2|203735.4|203685.4|203795|203705.8|203707.2|203611.6|623
1659636000000|2022-08-04 18:00:00|203735.2|203685.2|203648.2|203598.2|203793.9|203717.9|203638.3|203542.9|670
1659636300000|2022-08-04 18:05:00|203647.8|203597.8|203657.9|203607.9|203767.5|203667.2|203636|203543.1|724
1659636600000|2022-08-04 18:10:00|203658.8|203608.8|203536.4|203486.4|203716.8|203665.7|203525.7|203434.3|725
1659636900000|2022-08-04 18:15:00|203535.2|203485.2|203437.5|203387.5|203602.2|203502|203435.9|203335.3|735
1659637200000|2022-08-04 18:20:00|203439.1|203389.1|203504.7|203354.7|203517.3|203410.7|203350.7|203256.3|668
1659637500000|2022-08-04 18:25:00|203504.5|203354.5|203379.3|203329.3|203508.6|203416.6|203346.5|203245.1|686
1659637800000|2022-08-04 18:30:00|203381.7|203331.7|203375|203225|203422|203331.7|203284.8|203186.4|696
1659638100000|2022-08-04 18:35:00|203374.1|203224.1|203411|203361|203583.3|203483|203332.2|203222.4|732
1659638400000|2022-08-04 18:40:00|203409.4|203359.4|203529.8|203479.8|203546.7|203496.7|203409.4|203346|645
1659638700000|2022-08-04 18:45:00|203528.2|203478.2|203604|203554|203669|203585.8|203521.7|203470.8|658
1659639000000|2022-08-04 18:50:00|203603.1|203553.1|203640.2|203490.2|203640.2|203557.3|203477.9|203406.2|749
1659639300000|2022-08-04 18:55:00|203639.8|203489.8|203487.9|203437.9|203640.1|203539.6|203398.1|203299.5|742
1659639600000|2022-08-04 19:00:00|203489|203439|203448|203398|203561.5|203458.2|203418.6|203321.5|597
1659639900000|2022-08-04 19:05:00|203447.8|203397.8|203441|203391|203505.5|203434.7|203432.2|203340.5|569
1659640200000|2022-08-04 19:10:00|203441.1|203391.1|203490.7|203440.7|203549.7|203446.7|203422.8|203320.7|550
1659640500000|2022-08-04 19:15:00|203490.5|203440.5|203340.6|203290.6|203517.1|203440.5|203337.3|203235.5|660
1659640800000|2022-08-04 19:20:00|203340.1|203290.1|203428.3|203378.3|203490.4|203396.6|203327.5|203232.2|593
1659641100000|2022-08-04 19:25:00|203428|203378|203479.9|203329.9|203521.1|203424.3|203427.5|203327|502
1659641400000|2022-08-04 19:30:00|203482.3|203332.3|203504.5|203454.5|203588.8|203495.2|203421.7|203322.2|664
1659641700000|2022-08-04 19:35:00|203553.6|203403.6|203516.6|203466.6|203609.1|203504.5|203449.5|203348|704
1659642000000|2022-08-04 19:40:00|203520.7|203470.7|203575|203525|203648.3|203553|203487.2|203391.7|567
1659642300000|2022-08-04 19:45:00|203574.6|203524.6|203508.7|203458.7|203636.9|203538.9|203419.5|203317.5|625
1659642600000|2022-08-04 19:50:00|203509.4|203459.4|203431.3|203281.3|203520.1|203459.4|203349.7|203245.6|578
1659642900000|2022-08-04 19:55:00|203433.8|203283.8|203480.5|203430.5|203559.6|203461.2|203386.5|203270.6|637
1659643200000|2022-08-04 20:00:00|203530.3|203380.3|203476.2|203326.2|203537.9|203427|203422.2|203320.4|521
1659643500000|2022-08-04 20:05:00|203475.9|203325.9|203494.7|203344.7|203501.4|203351.4|203472.8|203322.8|327
1659643800000|2022-08-04 20:10:00|203495.2|203345.2|203489.5|203339.5|203503|203402.5|203431.7|203334|413
1659644100000|2022-08-04 20:15:00|203491|203341|203508.2|203358.2|203518.2|203408.3|203458.3|203336.5|360
1659644400000|2022-08-04 20:20:00|203511.6|203361.6|203526.7|203376.7|203557.8|203407.8|203504.9|203354.9|375
1659644700000|2022-08-04 20:25:00|203526.9|203376.9|203523.2|203373.2|203535.5|203385.5|203497.1|203347.1|381
1659645000000|2022-08-04 20:30:00|203522.6|203372.6|203519.9|203369.9|203533.7|203383.7|203507|203357|365
1659645300000|2022-08-04 20:35:00|203521|203371|203463.8|203313.8|203555.2|203405.2|203458.2|203308.2|374
1659645600000|2022-08-04 20:40:00|203455.4|203305.4|203510.6|203360.6|203526.3|203403.3|203405.8|203305.4|281
1659645900000|2022-08-04 20:45:00|203520.9|203370.9|203501.7|203351.7|203549.3|203408.8|203458.8|203345.4|232
1659646200000|2022-08-04 20:50:00|203502|203352|203420.6|203270.6|203506.9|203356.9|203413.7|203263.7|250
1659646500000|2022-08-04 20:55:00|203417.4|203267.4|203589.6|203279.6|203589.6|203342.8|203322|203129.5|499
1659646800000|2022-08-04 21:00:00|203593.8|203283.8|203614.7|203304.7|203653.5|203343.5|203587.7|203277.7|59
1659647100000|2022-08-04 21:05:00|203614.5|203304.5|203607.8|203297.8|203618.2|203308.2|203595.6|203285.6|100
1659647400000|2022-08-04 21:10:00|203600.1|203290.1|203608.9|203298.9|203616.5|203306.5|203572.1|203262.1|165
1659647700000|2022-08-04 21:15:00|203609.7|203299.7|203597.8|203287.8|203617|203307|203568.6|203258.6|174
1659648000000|2022-08-04 21:20:00|203597.2|203287.2|203471.5|203161.5|203616|203306|203440|203130|297
1659648300000|2022-08-04 21:25:00|203472.4|203162.4|203501.8|203191.8|203515|203205|203455.9|203145.9|251
1659648600000|2022-08-04 21:30:00|203511.2|203201.2|203486.5|203176.5|203511.2|203201.2|203460.1|203150.1|425
1659648900000|2022-08-04 21:35:00|203482.3|203172.3|203477.2|203167.2|203489.8|203179.8|203412.9|203102.9|315
1659649200000|2022-08-04 21:40:00|203479|203169|203482.2|203172.2|203502.6|203192.6|203469.6|203159.6|339
1659649500000|2022-08-04 21:45:00|203475.3|203165.3|203518.1|203208.1|203523.5|203213.5|203433.5|203123.5|356
1659649800000|2022-08-04 21:50:00|203517.4|203207.4|203527|203217|203531.9|203221.9|203508.9|203198.9|190
1659650100000|2022-08-04 21:55:00|203527.8|203217.8|203531.6|203221.6|203545.8|203235.8|203500.4|203190.4|172
1659650400000|2022-08-04 22:00:00|203534.4|203224.4|203448.6|203298.6|203540.3|203330.8|203442.6|203192.7|341
1659650700000|2022-08-04 22:05:00|203454.7|203304.7|203531.1|203275.9|203573.2|203362.8|203433|203211|203
1659651000000|2022-08-04 22:10:00|203496.8|203280.7|203589.7|203286.6|203612.1|203387|203472.5|203228.6|242
1659651300000|2022-08-04 22:15:00|203597.9|203287.9|203495|203345|203603.5|203384.8|203470.8|203246|232
1659651600000|2022-08-04 22:20:00|203493.6|203343.6|203471.1|203321.1|203509.6|203351|203418.3|203254.9|373
1659651900000|2022-08-04 22:25:00|203468.2|203318.2|203469.3|203319.3|203489.5|203339.5|203455.9|203305.9|230
1659652200000|2022-08-04 22:30:00|203469.2|203319.2|203407|203257|203528.5|203324.6|203400.2|203201.3|289
1659652500000|2022-08-04 22:35:00|203406.2|203256.2|203434.9|203284.9|203501.7|203305.5|203384|203176.7|325
1659652800000|2022-08-04 22:40:00|203434.7|203284.7|203448.8|203298.8|203508.5|203321.8|203389|203239|293
1659653100000|2022-08-04 22:45:00|203451.9|203301.9|203449|203299|203506|203326.4|203434.6|203253|278
1659653400000|2022-08-04 22:50:00|203443.7|203293.7|203450.4|203300.4|203528.1|203316.3|203431|203219.9|287
1659653700000|2022-08-04 22:55:00|203450.8|203300.8|203453.3|203303.3|203504|203318.4|203441|203227|217
1659654000000|2022-08-04 23:00:00|203453.9|203303.9|203437.6|203287.6|203453.9|203303.9|203420.8|203270.8|311
1659654300000|2022-08-04 23:05:00|203439.2|203289.2|203403.2|203253.2|203440.4|203290.4|203377|203227|282
1659654600000|2022-08-04 23:10:00|203403.3|203253.3|203406.2|203256.2|203407.9|203257.9|203390.9|203240.9|192
1659654900000|2022-08-04 23:15:00|203406.3|203256.3|203407.3|203257.3|203461.8|203262.5|203403.8|203200.8|166
1659655200000|2022-08-04 23:20:00|203408|203258|203382.7|203232.7|203409.2|203259.2|203362.8|203212.8|288
1659655500000|2022-08-04 23:25:00|203382.8|203232.8|203385.5|203235.5|203395.6|203245.6|203357.9|203207.9|332
1659655800000|2022-08-04 23:30:00|203386.6|203236.6|203393.1|203243.1|203399.4|203249.4|203303|203153|410
1659656100000|2022-08-04 23:35:00|203390.7|203240.7|203346.3|203196.3|203402.8|203252.8|203320.3|203170.3|387
1659656400000|2022-08-04 23:40:00|203346.6|203196.6|203318.8|203168.8|203363.1|203213.1|203275|203125|379
1659656700000|2022-08-04 23:45:00|203321.8|203171.8|203362.1|203212.1|203371.1|203221.1|203321.8|203171.8|342
1659657000000|2022-08-04 23:50:00|203365.2|203215.2|203338.2|203188.2|203374.3|203224.3|203334.7|203184.7|346
1659657300000|2022-08-04 23:55:00|203337.5|203187.5|203346.2|203196.2|203366.8|203216.8|203337.5|203187.5|342
1659657600000|2022-08-05 00:00:00|203359.4|203209.4|203401|203251|203413.7|203263.7|203339.1|203189.1|727
1659657900000|2022-08-05 00:05:00|203393.2|203243.2|203456.5|203306.5|203501|203351|203376.3|203226.3|691
1659658200000|2022-08-05 00:10:00|203456.4|203306.4|203491|203341|203521.3|203371.3|203449.1|203299.1|522
1659658500000|2022-08-05 00:15:00|203491.4|203341.4|203470|203320|203519.1|203369.1|203438.9|203288.9|493
1659658800000|2022-08-05 00:20:00|203470.7|203320.7|203462.7|203312.7|203477.9|203327.9|203422.7|203272.7|464
1659659100000|2022-08-05 00:25:00|203460.1|203310.1|203463.1|203313.1|203529.5|203336.3|203417|203252.5|375
1659659400000|2022-08-05 00:30:00|203465.2|203315.2|203457.1|203307.1|203484.1|203334.1|203442.7|203292.7|324
1659659700000|2022-08-05 00:35:00|203458.8|203308.8|203487.6|203337.6|203496.3|203346.3|203412|203262|385
1659660000000|2022-08-05 00:40:00|203488.9|203338.9|203504.5|203354.5|203537.9|203387.9|203452.1|203302.1|403
1659660300000|2022-08-05 00:45:00|203507.5|203357.5|203430.7|203280.7|203508.5|203358.5|203371.4|203221.4|391
1659660600000|2022-08-05 00:50:00|203430.3|203280.3|203430.5|203280.5|203447.3|203297.3|203343.1|203193.1|510
1659660900000|2022-08-05 00:55:00|203419.6|203269.6|203514.9|203364.9|203519.8|203369.8|203380|203230|530
1659661200000|2022-08-05 01:00:00|203520.8|203370.8|203523|203373|203559.9|203409.9|203490.3|203340.3|599
1659661500000|2022-08-05 01:05:00|203513.9|203363.9|203430.3|203280.3|203533.2|203383.2|203382|203232|685
1659661800000|2022-08-05 01:10:00|203429.8|203279.8|203432.5|203282.5|203469.7|203319.7|203422.2|203272.2|559
1659662100000|2022-08-05 01:15:00|203435|203285|203362.7|203212.7|203440.2|203290.2|203323.5|203173.5|581
1659662400000|2022-08-05 01:20:00|203362|203212|203355.2|203205.2|203391.5|203241.5|203343.8|203193.8|507
1659662700000|2022-08-05 01:25:00|203354.8|203204.8|203399.4|203249.4|203406.9|203256.9|203343.8|203193.8|468
1659663000000|2022-08-05 01:30:00|203399.1|203249.1|203401.6|203251.6|203412.5|203262.5|203346.6|203196.6|597
1659663300000|2022-08-05 01:35:00|203401.8|203251.8|203427.8|203277.8|203438.6|203288.6|203382.4|203232.4|495
1659663600000|2022-08-05 01:40:00|203427.1|203277.1|203471.3|203321.3|203478.7|203328.7|203412.2|203262.2|461
1659663900000|2022-08-05 01:45:00|203471.8|203321.8|203387.1|203237.1|203484.7|203334.7|203380.6|203230.6|579
1659664200000|2022-08-05 01:50:00|203389.4|203239.4|203408.1|203258.1|203444.5|203294.5|203381|203231|548
1659664500000|2022-08-05 01:55:00|203407.8|203257.8|203427.9|203277.9|203448.5|203298.5|203402.4|203252.4|443
1659664800000|2022-08-05 02:00:00|203428|203278|203434.9|203284.9|203473.9|203323.9|203414|203264|463
1659665100000|2022-08-05 02:05:00|203432.1|203282.1|203434.6|203284.6|203442.9|203292.9|203396.4|203246.4|426
1659665400000|2022-08-05 02:10:00|203434.9|203284.9|203383.7|203233.7|203454.3|203304.3|203383.7|203233.7|398
1659665700000|2022-08-05 02:15:00|203384.5|203234.5|203407.2|203257.2|203412|203262|203381.8|203231.8|345
1659666000000|2022-08-05 02:20:00|203407.4|203257.4|203415|203265|203420.4|203270.4|203349.9|203199.9|405
1659666300000|2022-08-05 02:25:00|203414.6|203264.6|203450.3|203300.3|203473.8|203323.8|203414.6|203264.6|320
1659666600000|2022-08-05 02:30:00|203450.5|203300.5|203368.7|203218.7|203469.5|203300.5|203366.2|203190.5|375
1659666900000|2022-08-05 02:35:00|203371.8|203221.8|203375.9|203225.9|203398.2|203248.2|203365.6|203215.6|410
1659667200000|2022-08-05 02:40:00|203375.3|203225.3|203384.1|203234.1|203406.8|203256.8|203348.4|203198.4|371
1659667500000|2022-08-05 02:45:00|203385|203235|203372.8|203222.8|203411.8|203261.8|203364.3|203214.3|456
1659667800000|2022-08-05 02:50:00|203372.9|203222.9|203364.6|203214.6|203394.3|203244.3|203338.8|203188.8|483
1659668100000|2022-08-05 02:55:00|203366.1|203216.1|203395.3|203245.3|203399.9|203249.9|203359.9|203209.9|405
1659668400000|2022-08-05 03:00:00|203395.4|203245.4|203335.9|203185.9|203454.5|203247.3|203329.8|203175.5|345
1659668700000|2022-08-05 03:05:00|203336.5|203186.5|203356.8|203206.8|203384.9|203234.9|203333.3|203183.3|354
1659669000000|2022-08-05 03:10:00|203356.7|203206.7|203383.7|203233.7|203408|203258|203342|203192|340
1659669300000|2022-08-05 03:15:00|203381.6|203231.6|203425.5|203275.5|203448.6|203298.6|203355|203205|326
1659669600000|2022-08-05 03:20:00|203426.2|203276.2|203411.8|203261.8|203426.2|203276.2|203388.6|203238.6|365
1659669900000|2022-08-05 03:25:00|203412.4|203262.4|203414.6|203264.6|203479.5|203288.7|203377.2|203200.5|351
1659670200000|2022-08-05 03:30:00|203414.1|203264.1|203402.4|203252.4|203470.5|203294|203368.5|203191.5|395
1659670500000|2022-08-05 03:35:00|203407.5|203257.5|203373.2|203223.2|203466.1|203259|203354.8|203172.2|384
1659670800000|2022-08-05 03:40:00|203373.9|203223.9|203412.4|203262.4|203414.8|203264.8|203369|203219|487
1659671100000|2022-08-05 03:45:00|203411.1|203261.1|203407.3|203257.3|203457.3|203274.5|203391.5|203191.7|586
1659671400000|2022-08-05 03:50:00|203406.3|203256.3|203424.1|203274.1|203465.6|203289|203375.8|203210.4|794
1659671700000|2022-08-05 03:55:00|203426.1|203276.1|203363.9|203213.9|203434.4|203284.4|203321.1|203126.5|803
1659672000000|2022-08-05 04:00:00|203364.1|203214.1|203351.7|203201.7|203423.7|203228.5|203342.7|203144.3|536
1659672300000|2022-08-05 04:05:00|203359|203209|203363|203213|203435.9|203246.5|203341|203173.4|304
1659672600000|2022-08-05 04:10:00|203363.7|203213.7|203350.1|203200.1|203369.3|203219.3|203342.8|203192.8|317
1659672900000|2022-08-05 04:15:00|203351|203201|203369.7|203219.7|203378.6|203228.6|203327.9|203177.9|350
1659673200000|2022-08-05 04:20:00|203371|203221|203390.6|203240.6|203426.5|203276.5|203361|203211|341
1659673500000|2022-08-05 04:25:00|203387.8|203237.8|203404.8|203254.8|203423.5|203273.5|203366.4|203216.4|363
1659673800000|2022-08-05 04:30:00|203403.1|203253.1|203381.3|203231.3|203429.3|203279.3|203374.7|203224.7|364
1659674100000|2022-08-05 04:35:00|203383|203233|203399.8|203249.8|203404.7|203254.7|203366.8|203216.8|369
1659674400000|2022-08-05 04:40:00|203399.3|203249.3|203386.9|203236.9|203462.5|203259.1|203378.9|203185.5|366
1659674700000|2022-08-05 04:45:00|203382.8|203232.8|203384.7|203234.7|203457.5|203257.2|203375.8|203178.5|314
1659675000000|2022-08-05 04:50:00|203384.8|203234.8|203388.8|203238.8|203409.1|203259.1|203382.4|203232.4|295
1659675300000|2022-08-05 04:55:00|203389.2|203239.2|203434.2|203284.2|203436|203286|203388.4|203238.4|358
1659675600000|2022-08-05 05:00:00|203433.8|203283.8|203481.8|203331.8|203511.2|203398.5|203423.1|203273.1|385
1659675900000|2022-08-05 05:05:00|203479.9|203329.9|203490.7|203340.7|203504.5|203354.5|203477.9|203327.9|317
1659676200000|2022-08-05 05:10:00|203491.1|203341.1|203492.2|203342.2|203504|203354|203469.4|203319.4|351
1659676500000|2022-08-05 05:15:00|203490|203340|203522.8|203372.8|203537.3|203387.3|203490|203340|437
1659676800000|2022-08-05 05:20:00|203527.1|203377.1|203546|203396|203562|203412|203506.2|203356.2|410
1659677100000|2022-08-05 05:25:00|203531.4|203381.4|203478.4|203328.4|203541.3|203391.3|203439.7|203289.7|528
1659677400000|2022-08-05 05:30:00|203478.5|203328.5|203412.2|203262.2|203484.8|203334.8|203381.7|203231.7|424
1659677700000|2022-08-05 05:35:00|203412.4|203262.4|203404.5|203254.5|203431.1|203281.1|203398.4|203248.4|333
1659678000000|2022-08-05 05:40:00|203403.7|203253.7|203349.4|203199.4|203411.9|203261.9|203338.4|203188.4|326
1659678300000|2022-08-05 05:45:00|203348.9|203198.9|203338.4|203188.4|203354.6|203204.6|203312|203162|363
1659678600000|2022-08-05 05:50:00|203343.4|203193.4|203375.1|203225.1|203392.6|203242.6|203335.1|203185.1|369
1659678900000|2022-08-05 05:55:00|203373.3|203223.3|203388.3|203238.3|203440.3|203290.3|203357|203207|593
1659679200000|2022-08-05 06:00:00|203391.8|203241.8|203398.2|203248.2|203456.6|203306.6|203371.8|203221.8|611
1659679500000|2022-08-05 06:05:00|203398.6|203248.6|203425.3|203275.3|203461.1|203311.1|203398.5|203248.5|494
1659679800000|2022-08-05 06:10:00|203425.1|203275.1|203481.2|203331.2|203486.3|203336.3|203420.1|203270.1|530
1659680100000|2022-08-05 06:15:00|203479.4|203329.4|203455.4|203305.4|203508|203358|203421.2|203271.2|616
1659680400000|2022-08-05 06:20:00|203458.8|203308.8|203432.2|203282.2|203496.9|203346.9|203426.4|203276.4|526
1659680700000|2022-08-05 06:25:00|203436.6|203286.6|203379.8|203229.8|203501.9|203351.9|203318.2|203168.2|744
1659681000000|2022-08-05 06:30:00|203382.5|203232.5|203348.4|203198.4|203421.2|203271.2|203347.3|203197.3|670
1659681300000|2022-08-05 06:35:00|203351.8|203201.8|203343.1|203193.1|203387.4|203237.4|203335.3|203185.3|644
1659681600000|2022-08-05 06:40:00|203328.4|203178.4|203357|203207|203404.3|203254.3|203316.8|203166.8|536
1659681900000|2022-08-05 06:45:00|203354.8|203204.8|203409.7|203259.7|203428.5|203278.5|203339.2|203189.2|557
1659682200000|2022-08-05 06:50:00|203410.1|203260.1|203361.8|203211.8|203410.6|203260.6|203332.2|203182.2|573
1659682500000|2022-08-05 06:55:00|203363.5|203213.5|203338.3|203188.3|203417.6|203267.6|203326.3|203176.3|652
1659682800000|2022-08-05 07:00:00|203341|203191|203337.7|203187.7|203451.5|203301.5|203315.1|203165.1|688
1659683100000|2022-08-05 07:05:00|203333.5|203183.5|203341.6|203191.6|203413.3|203263.3|203304.4|203154.4|618
1659683400000|2022-08-05 07:10:00|203344.2|203194.2|203346.7|203196.7|203368.6|203218.6|203313.2|203163.2|499
1659683700000|2022-08-05 07:15:00|203347.6|203197.6|203397.7|203247.7|203411.2|203261.2|203339.5|203189.5|528
1659684000000|2022-08-05 07:20:00|203398|203248|203348.9|203198.9|203398|203248|203306.2|203156.2|795
1659684300000|2022-08-05 07:25:00|203349.3|203199.3|203318|203168|203363.4|203213.4|203300.2|203150.2|729
1659684600000|2022-08-05 07:30:00|203314.2|203164.2|203270.5|203120.5|203340.5|203190.5|203254.4|203104.4|578
1659684900000|2022-08-05 07:35:00|203270|203120|203301.6|203151.6|203301.6|203151.6|203242.2|203092.2|542
1659685200000|2022-08-05 07:40:00|203302|203152|203320.7|203170.7|203333.8|203183.8|203298.2|203148.2|503
1659685500000|2022-08-05 07:45:00|203317.1|203167.1|203327.4|203177.4|203363.9|203213.9|203309.7|203159.7|714
1659685800000|2022-08-05 07:50:00|203327.8|203177.8|203320.5|203170.5|203334.2|203184.2|203309.3|203159.3|445
1659686100000|2022-08-05 07:55:00|203323.1|203173.1|203288.1|203138.1|203336|203186|203282.1|203132.1|563
1659686400000|2022-08-05 08:00:00|203288.9|203138.9|203264.8|203114.8|203330.2|203180.2|203258.2|203108.2|751
1659686700000|2022-08-05 08:05:00|203263.1|203113.1|203283.7|203133.7|203334.2|203184.2|203263.1|203113.1|540
1659687000000|2022-08-05 08:10:00|203284.2|203134.2|203323.8|203173.8|203358.5|203254.3|203279.6|203129.6|524
1659687300000|2022-08-05 08:15:00|203317.6|203167.6|203457|203307|203558.5|203408.5|203316.6|203166.6|720
1659687600000|2022-08-05 08:20:00|203456.9|203306.9|203411|203261|203480.4|203330.4|203402.2|203252.2|612
1659687900000|2022-08-05 08:25:00|203409.8|203259.8|203400.2|203250.2|203411.4|203261.4|203341.9|203191.9|631
1659688200000|2022-08-05 08:30:00|203399.1|203249.1|203422.1|203272.1|203430.8|203280.8|203374.7|203224.7|494
1659688500000|2022-08-05 08:35:00|203421.5|203271.5|203417.5|203267.5|203449.9|203299.9|203396.9|203246.9|472
1659688800000|2022-08-05 08:40:00|203424.3|203274.3|203440.9|203290.9|203465.1|203315.1|203397|203247|412
1659689100000|2022-08-05 08:45:00|203449.3|203299.3|203445.7|203295.7|203462.9|203333.7|203383.7|203260.9|437
1659689400000|2022-08-05 08:50:00|203444.5|203294.5|203520.2|203370.2|203541.1|203391.1|203430.2|203280.2|456
1659689700000|2022-08-05 08:55:00|203519.2|203369.2|203499.6|203349.6|203545.4|203395.4|203477.5|203327.5|440
1659690000000|2022-08-05 09:00:00|203500.2|203350.2|203496.8|203346.8|203529.1|203379.1|203481.7|203331.7|558
1659690300000|2022-08-05 09:05:00|203496.1|203346.1|203491.6|203341.6|203517.4|203395.3|203439.7|203331.9|553
1659690600000|2022-08-05 09:10:00|203490.3|203340.3|203445.2|203295.2|203506.5|203388.7|203407.8|203257.8|390
1659690900000|2022-08-05 09:15:00|203445|203295|203448.7|203298.7|203485.2|203355.7|203390.9|203290.6|428
1659691200000|2022-08-05 09:20:00|203449.6|203299.6|203465.3|203315.3|203466.8|203330.6|203380.6|203287.8|457
1659691500000|2022-08-05 09:25:00|203466|203316|203496.9|203346.9|203516.4|203366.4|203449.8|203299.8|421
1659691800000|2022-08-05 09:30:00|203501.1|203351.1|203524.8|203374.8|203544.1|203394.1|203484.5|203334.5|474
1659692100000|2022-08-05 09:35:00|203524.4|203374.4|203485.9|203335.9|203535.2|203385.2|203479.6|203329.6|451
1659692400000|2022-08-05 09:40:00|203484.9|203334.9|203613|203463|203688.3|203538.3|203477.8|203327.8|617
1659692700000|2022-08-05 09:45:00|203612.3|203462.3|203547.5|203397.5|203617.6|203467.6|203512.7|203362.7|518
1659693000000|2022-08-05 09:50:00|203551|203401|203526|203376|203579.1|203429.1|203519.1|203369.1|574
1659693300000|2022-08-05 09:55:00|203523.2|203373.2|203569.8|203419.8|203587.7|203474.1|203517.8|203369.7|551
1659693600000|2022-08-05 10:00:00|203568.3|203418.3|203657.3|203507.3|203669.5|203549.2|203521.4|203411.5|602
1659693900000|2022-08-05 10:05:00|203657|203507|203617.9|203467.9|203678.1|203528.1|203594.1|203444.1|523
1659694200000|2022-08-05 10:10:00|203617.3|203467.3|203636.1|203486.1|203641.3|203491.3|203610.3|203460.3|458
1659694500000|2022-08-05 10:15:00|203635.4|203485.4|203547.5|203497.5|203638.1|203501.7|203543.4|203442.4|498
1659694800000|2022-08-05 10:20:00|203550.7|203500.7|203589.9|203439.9|203615.5|203515.5|203542|203425.1|418
1659695100000|2022-08-05 10:25:00|203588.7|203438.7|203557.6|203407.6|203612.2|203504.7|203500.5|203399.8|407
1659695400000|2022-08-05 10:30:00|203557.1|203407.1|203575.5|203425.5|203584.1|203476.3|203506.4|203401.1|438
1659695700000|2022-08-05 10:35:00|203576.3|203426.3|203703.3|203553.3|203705.5|203555.5|203545.1|203422.7|483
1659696000000|2022-08-05 10:40:00|203702.4|203552.4|203694.9|203544.9|203706.9|203556.9|203674.6|203524.6|334
1659696300000|2022-08-05 10:45:00|203695.7|203545.7|203697.4|203547.4|203764.2|203614.2|203631.3|203528.7|504
1659696600000|2022-08-05 10:50:00|203695.5|203545.5|203762.2|203612.2|203793.1|203643.1|203599.6|203501.5|525
1659696900000|2022-08-05 10:55:00|203760|203610|203725.8|203575.8|203789.4|203660|203677.8|203564.9|635
1659697200000|2022-08-05 11:00:00|203728|203578|203781.3|203631.3|203815.3|203716|203721.1|203571.1|684
1659697500000|2022-08-05 11:05:00|203781.1|203631.1|203794.7|203644.7|203826|203724.4|203747.2|203603.2|552
1659697800000|2022-08-05 11:10:00|203794.9|203644.9|203706.7|203556.7|203795.5|203669.3|203705.2|203555.2|593
1659698100000|2022-08-05 11:15:00|203705.6|203555.6|203720.4|203670.4|203785|203680.4|203696.3|203546.3|563
1659698400000|2022-08-05 11:20:00|203721.5|203671.5|203917.8|203767.8|203932.4|203793.6|203721.5|203621.3|614
1659698700000|2022-08-05 11:25:00|203911|203761|203913.7|203763.7|203946.2|203827.5|203846.1|203752.7|652
1659699000000|2022-08-05 11:30:00|203912.5|203762.5|203816.7|203766.7|203920|203814.9|203813.5|203711.1|472
1659699300000|2022-08-05 11:35:00|203817.7|203767.7|203821|203671|203872|203772|203774.4|203671|410
1659699600000|2022-08-05 11:40:00|203822.7|203672.7|203839.2|203689.2|203845.9|203742.7|203771.5|203670|388
1659699900000|2022-08-05 11:45:00|203838.8|203688.8|203865.3|203815.3|203868.7|203816.4|203780.1|203675.7|464
1659700200000|2022-08-05 11:50:00|203864.6|203814.6|203849.1|203799.1|203943.9|203851.9|203822|203755|652
1659700500000|2022-08-05 11:55:00|203849.7|203799.7|203834|203684|203914.4|203822|203779.2|203679.9|729
1659700800000|2022-08-05 12:00:00|203780|203730|203679.2|203629.2|203820|203733.8|203665.7|203611.7|816
1659701100000|2022-08-05 12:05:00|203680.1|203630.1|203674.6|203624.6|203743.8|203660.4|203654.7|203558.7|743
1659701400000|2022-08-05 12:10:00|203675.6|203625.6|203647|203597|203708.1|203634.7|203593.9|203498.8|704
1659701700000|2022-08-05 12:15:00|203646.9|203596.9|203630|203580|203716.8|203627.8|203594.4|203500.9|771
1659702000000|2022-08-05 12:20:00|203631.4|203581.4|203726.4|203676.4|203769.5|203680.5|203567.4|203466.5|751
1659702300000|2022-08-05 12:25:00|203736.5|203686.5|203622.1|203472.1|203818|203725.1|203596.1|203446.1|878
1659702600000|2022-08-05 12:30:00|203622.6|203472.6|204810.4|204660.4|204949.5|204799.5|203617.6|203400.4|1159
1659702900000|2022-08-05 12:35:00|204806.4|204656.4|204611.8|204461.8|204987.9|204871.4|204479.6|204329.6|1138
1659703200000|2022-08-05 12:40:00|204640.1|204490.1|204852.4|204702.4|204861.9|204754.6|204538.1|204388.1|1168
1659703500000|2022-08-05 12:45:00|204847.6|204697.6|204816.2|204666.2|204983.5|204881.3|204700.5|204550.5|1127
1659703800000|2022-08-05 12:50:00|204821.4|204671.4|204832.8|204682.8|204963.1|204813.1|204652.7|204557.5|1124
1659704100000|2022-08-05 12:55:00|204831.5|204681.5|204829.1|204679.1|204983.7|204843.4|204715.5|204572.9|1118
1659704400000|2022-08-05 13:00:00|204843.5|204693.5|204263.4|204113.4|204882.1|204732.1|204180.5|204058|1101
1659704700000|2022-08-05 13:05:00|204264.4|204114.4|204268.3|204118.3|204331.8|204198.4|204041.1|203938.9|1086
1659705000000|2022-08-05 13:10:00|204268.9|204118.9|204385.5|204235.5|204724.2|204603.8|204205|204106.2|1072
1659705300000|2022-08-05 13:15:00|204388.4|204238.4|204506.6|204356.6|204556.3|204419.6|204232.7|204132.6|1048
1659705600000|2022-08-05 13:20:00|204505.3|204355.3|204396.5|204246.5|204613|204463|204341.2|204239.5|1022
1659705900000|2022-08-05 13:25:00|204395.5|204245.5|204447.2|204297.2|204481.4|204388.5|204220.2|204119.1|921
1659706200000|2022-08-05 13:30:00|204442.5|204292.5|204173.4|204023.4|204603.7|204480.7|204095.6|203981.9|1054
1659706500000|2022-08-05 13:35:00|204112.9|204062.9|204230|204080|204258.9|204143.4|203883|203768.1|1085
1659706800000|2022-08-05 13:40:00|204230.4|204080.4|204143.4|203993.4|204375.2|204271|204085.1|203978.9|1059
1659707100000|2022-08-05 13:45:00|204138.5|203988.5|204146.1|203996.1|204213.2|204093.6|203878.8|203749.8|1080
1659707400000|2022-08-05 13:50:00|204145.8|203995.8|203684.1|203534.1|204153.2|204054.2|203582|203484|1101
1659707700000|2022-08-05 13:55:00|203637.9|203587.9|203771.5|203721.5|203938.7|203840.2|203566.6|203439.7|1052
1659708000000|2022-08-05 14:00:00|203771.6|203721.6|203788.7|203638.7|204012.5|203913.2|203680.7|203580.2|1087
1659708300000|2022-08-05 14:05:00|203781.8|203631.8|203873.6|203723.6|204047.9|203940.7|203670.6|203571.9|1092
1659708600000|2022-08-05 14:10:00|203872.6|203722.6|203951.5|203801.5|204019.1|203916.9|203812|203709.6|1091
1659708900000|2022-08-05 14:15:00|203950.6|203800.6|204004.6|203954.6|204145.6|204045|203681.5|203579|1072
1659709200000|2022-08-05 14:20:00|204004.2|203954.2|204194|204044|204327.9|204185|203903.4|203803.4|1065
1659709500000|2022-08-05 14:25:00|204187.3|204037.3|204321.6|204171.6|204343.5|204243.9|204128.9|204030.6|1102
1659709800000|2022-08-05 14:30:00|204320.8|204170.8|204200.7|204050.7|204353.7|204256.2|204150.6|204048|1039
1659710100000|2022-08-05 14:35:00|204200.4|204050.4|204119.2|203969.2|204200.8|204086.4|204029.6|203929.4|992
1659710400000|2022-08-05 14:40:00|204115.5|203965.5|203855.4|203705.4|204130|204030.8|203788.3|203684.5|1020
1659710700000|2022-08-05 14:45:00|203802.8|203752.8|203771.9|203721.9|203889.4|203791.6|203659.9|203554.9|1022
1659711000000|2022-08-05 14:50:00|203771.6|203721.6|203686.6|203636.6|203975.8|203875.1|203649.4|203541.2|998
1659711300000|2022-08-05 14:55:00|203686.7|203636.7|203616.1|203466.1|203812.8|203718.5|203553|203456.9|865
1659711600000|2022-08-05 15:00:00|203618.2|203468.2|203633.1|203483.1|203678.6|203574.9|203487.4|203388.8|943
1659711900000|2022-08-05 15:05:00|203635.2|203485.2|203789.7|203739.7|203973.1|203872|203579.8|203479.2|997
1659712200000|2022-08-05 15:10:00|203793.5|203743.5|204005.6|203855.6|204006.3|203904|203746.5|203635.7|806
1659712500000|2022-08-05 15:15:00|204005|203855|204008.2|203858.2|204090.1|203987|203909.5|203818.1|871
1659712800000|2022-08-05 15:20:00|204012.2|203862.2|204122.4|204072.4|204261.4|204158.4|203889|203807|948
1659713100000|2022-08-05 15:25:00|204116.2|204066.2|204207.3|204157.3|204278.1|204178.6|204058.5|203974|1019
1659713400000|2022-08-05 15:30:00|204252.6|204102.6|204070.7|203920.7|204256.6|204155.6|203960.4|203865.5|1028
1659713700000|2022-08-05 15:35:00|204071.6|203921.6|204082.2|204032.2|204149.1|204042.7|203907.2|203807.7|943
1659714000000|2022-08-05 15:40:00|204081.6|204031.6|204118.3|204068.3|204173.7|204071.3|204056.3|203955.9|915
1659714300000|2022-08-05 15:45:00|204117.8|204067.8|204260|204110|204275.9|204176.6|204111.4|204014.1|839
1659714600000|2022-08-05 15:50:00|204259.5|204109.5|204046|203996|204276.5|204165.5|203960.5|203857.2|951
1659714900000|2022-08-05 15:55:00|204056.6|204006.6|204025.3|203975.3|204168.7|204068.1|203994|203901.2|885
1659715200000|2022-08-05 16:00:00|204023.6|203973.6|203807.2|203657.2|204067.7|203973.6|203751.1|203648.9|843
1659715500000|2022-08-05 16:05:00|203806.3|203656.3|203840|203790|203884.3|203792.1|203692.6|203591.4|900
1659715800000|2022-08-05 16:10:00|203841|203791|203973.3|203823.3|203973.3|203861.2|203821.8|203711.6|884
1659716100000|2022-08-05 16:15:00|203968.8|203818.8|204060|203910|204083.6|203980.3|203851.5|203746.2|885
1659716400000|2022-08-05 16:20:00|204058.9|203908.9|204022.6|203872.6|204067.6|203968.9|203946.6|203844.9|791
1659716700000|2022-08-05 16:25:00|204025.9|203875.9|204113.1|203963.1|204114.2|204016.3|203977.8|203875.9|788
1659717000000|2022-08-05 16:30:00|204112.5|203962.5|204200.7|204050.7|204203.1|204099.7|204099.7|203962.5|877
1659717300000|2022-08-05 16:35:00|204200.5|204050.5|204197.1|204047.1|204231.2|204133.1|204097.8|203994.9|752
1659717600000|2022-08-05 16:40:00|204197.3|204047.3|204093.6|203943.6|204201.3|204094.1|204030.3|203936.7|828
1659717900000|2022-08-05 16:45:00|204089.6|203939.6|204102.3|203952.3|204103.9|204014.5|204016.2|203924.1|681
1659718200000|2022-08-05 16:50:00|204103.2|203953.2|203941.9|203791.9|204103.2|203997.2|203780|203685.1|1015
1659718500000|2022-08-05 16:55:00|203942.4|203792.4|204016.3|203866.3|204043.7|203943.7|203891|203785.7|894
1659718800000|2022-08-05 17:00:00|204015.8|203865.8|203837.1|203787.1|204038.5|203938.2|203834.7|203733.6|844
1659719100000|2022-08-05 17:05:00|203836|203786|203803.7|203653.7|203931.8|203814|203747.2|203645.2|790
1659719400000|2022-08-05 17:10:00|203806.8|203656.8|203688.3|203638.3|203808.4|203708.5|203685.6|203583.3|768
1659719700000|2022-08-05 17:15:00|203738|203588|203839.5|203689.5|203851.3|203748.1|203689.6|203586|801
1659720000000|2022-08-05 17:20:00|203839.6|203689.6|203732.4|203682.4|203925.8|203827.8|203732.4|203638.4|750
1659720300000|2022-08-05 17:25:00|203731.4|203681.4|203806.1|203656.1|203851.6|203746.8|203699.8|203602.3|807
1659720600000|2022-08-05 17:30:00|203801.9|203651.9|203891.8|203741.8|203896.6|203792.9|203690.7|203591.4|728
1659720900000|2022-08-05 17:35:00|203891.5|203741.5|203889|203839|203958.1|203854.5|203770.7|203667.6|783
1659721200000|2022-08-05 17:40:00|203888.7|203838.7|204008.5|203858.5|204008.5|203903.7|203867.5|203767.2|619
1659721500000|2022-08-05 17:45:00|204012.7|203862.7|203975.4|203825.4|204022.9|203919.7|203877.2|203777.1|698
1659721800000|2022-08-05 17:50:00|203974.1|203824.1|204003.1|203953.1|204101.8|203999.4|203926.7|203804.1|685
1659722100000|2022-08-05 17:55:00|204001.6|203951.6|204164.4|204014.4|204167.2|204067.5|203999.5|203897.1|724
1659722400000|2022-08-05 18:00:00|204113.4|204063.4|204120.3|204070.3|204202.4|204101.9|204100.6|204003.8|693
1659722700000|2022-08-05 18:05:00|204122.1|204072.1|204251.1|204101.1|204286.9|204184.9|204076.9|204006|752
1659723000000|2022-08-05 18:10:00|204248.9|204098.9|204293.1|204143.1|204326.4|204215.4|204138.6|204031.8|854
1659723300000|2022-08-05 18:15:00|204293.4|204143.4|204151.8|204101.8|204308.3|204191.8|204109.8|204037|701
1659723600000|2022-08-05 18:20:00|204152.8|204102.8|204206|204156|204293|204188.9|204148.2|204048.7|711
1659723900000|2022-08-05 18:25:00|204210.3|204160.3|204200.3|204050.3|204300.5|204197.9|204103.7|203996.4|773
1659724200000|2022-08-05 18:30:00|204199.7|204049.7|204166.8|204016.8|204251.1|204150.3|204108.4|204009.1|773
1659724500000|2022-08-05 18:35:00|204174|204024|204116.4|204066.4|204216.1|204113.6|204110.6|204009.3|543
1659724800000|2022-08-05 18:40:00|204117.1|204067.1|204213.5|204063.5|204250.5|204142.9|204105.8|204002.5|541
1659725100000|2022-08-05 18:45:00|204212.9|204062.9|204149|204099|204228.5|204131.3|204120.9|204018.6|583
1659725400000|2022-08-05 18:50:00|204149.3|204099.3|204329.8|204179.8|204338.5|204232.8|204140.6|204039.2|606
1659725700000|2022-08-05 18:55:00|204329.1|204179.1|204289.3|204139.3|204362.8|204259.5|204223.4|204121.4|752
1659726000000|2022-08-05 19:00:00|204289.6|204139.6|204170|204020|204289.6|204183.2|204112.3|204008|576
1659726300000|2022-08-05 19:05:00|204170.1|204020.1|204171.9|204121.9|204256.2|204159.6|204119.3|204017.8|677
1659726600000|2022-08-05 19:10:00|204171.1|204121.1|204039.1|203989.1|204226.2|204132.2|204016.5|203911.6|709
1659726900000|2022-08-05 19:15:00|204037|203987|204115.2|203965.2|204125.8|204013.6|203971.1|203864.2|600
1659727200000|2022-08-05 19:20:00|204114.1|203964.1|204101.3|203951.3|204172.8|204065.9|204020.4|203908.9|623
1659727500000|2022-08-05 19:25:00|204096.8|203946.8|204108.8|203958.8|204158.9|204060.3|203973.9|203879.5|622
1659727800000|2022-08-05 19:30:00|204106.5|203956.5|204040.5|203990.5|204118|204012.3|204021.6|203916|614
1659728100000|2022-08-05 19:35:00|204043.9|203993.9|204079.3|203929.3|204086.9|203993.9|203929.4|203825.3|587
1659728400000|2022-08-05 19:40:00|204080.3|203930.3|204042.6|203892.6|204090.8|203987.3|203979.6|203876.9|592
1659728700000|2022-08-05 19:45:00|204042.3|203892.3|203992.7|203942.7|204068.9|203969.4|203955.1|203855.9|558
1659729000000|2022-08-05 19:50:00|203991.8|203941.8|204011.9|203961.9|204073.3|203970.7|203962.5|203860.7|562
1659729300000|2022-08-05 19:55:00|204012.5|203962.5|204121.8|203971.8|204138.7|204031.2|204012.5|203912|701
1659729600000|2022-08-05 20:00:00|204122.8|203972.8|204239|204089|204249.7|204099.7|204115.2|203965.2|689
1659729900000|2022-08-05 20:05:00|204245.1|204095.1|204259.5|204109.5|204266.8|204124.7|204174.7|204058.1|462
1659730200000|2022-08-05 20:10:00|204259.6|204109.6|204216.2|204066.2|204259.8|204109.8|204205.4|204055.4|505
1659730500000|2022-08-05 20:15:00|204215.7|204065.7|204243.1|204093.1|204258.1|204108.1|204203.5|204053.5|416
1659730800000|2022-08-05 20:20:00|204235.1|204085.1|204217.6|204067.6|204253.8|204103.8|204203.6|204053.6|396
1659731100000|2022-08-05 20:25:00|204219.4|204069.4|204225.2|204075.2|204246.6|204096.6|204208.7|204058.7|396
1659731400000|2022-08-05 20:30:00|204226.6|204076.6|204191.3|204041.3|204234.3|204102.1|204150.9|204023.9|293
1659731700000|2022-08-05 20:35:00|204189.9|204039.9|204186.2|204036.2|204204.4|204054.4|204174.3|204024.3|326
1659732000000|2022-08-05 20:40:00|204168.5|204018.5|204123.3|203973.3|204251.2|204055.8|204076.7|203934.2|403
1659732300000|2022-08-05 20:45:00|204121|203971|204288.7|204138.7|204303.8|204153.8|204113.3|203946|474
1659732600000|2022-08-05 20:50:00|204300.5|204150.5|204450|204140|204476.8|204251.1|204267.1|204035.2|461
1659732900000|2022-08-05 20:55:00|204454.7|204144.7|204394.5|204244.5|204471.1|204250.5|204314.2|204004.2|238
1659902400000|2022-08-07 20:00:00|204411.6|204056.6|204411.6|204056.6|204411.6|204056.6|204411.6|204056.6|1
1659904800000|2022-08-07 20:40:00|204287.5|203932.5|204411.6|204056.6|204411.6|204056.6|204287.5|203932.5|13
1659905100000|2022-08-07 20:45:00|204287.5|203932.5|204287.5|203932.5|204287.5|203932.5|204287.5|203932.5|1
1659905400000|2022-08-07 20:50:00|204411.6|204056.6|204287.5|203932.5|204411.6|204056.6|204287.5|203932.5|6
1659905700000|2022-08-07 20:55:00|204411.6|204056.6|204384.7|204029.7|204411.6|204056.6|204287.5|203932.5|13
1659906000000|2022-08-07 21:00:00|204463.7|204108.7|204357.9|204002.9|204463.7|204108.7|204297.5|203942.5|13
1659906300000|2022-08-07 21:05:00|204463.7|204108.7|204407.7|204052.7|204463.7|204108.7|204293.3|203938.3|49
1659906600000|2022-08-07 21:10:00|204387.7|204072.7|204349.2|204034.2|204392.7|204077.7|204266.5|203951.5|116
1659906900000|2022-08-07 21:15:00|204343.4|204028.4|204330|204020|204388.5|204078.5|204279.6|203964.6|125
1659907200000|2022-08-07 21:20:00|204335.1|204025.1|204366.1|204056.1|204384.5|204074.5|204278.4|203968.4|102
1659907500000|2022-08-07 21:25:00|204358.1|204048.1|204320.5|204010.5|204385.7|204075.7|204274.3|203964.3|101
1659907800000|2022-08-07 21:30:00|204287.6|203977.6|204356|204046|204389.2|204079.2|204267.2|203957.2|178
1659908100000|2022-08-07 21:35:00|204340.1|204030.1|204341.8|204031.8|204389.2|204079.2|204287.1|203977.1|110
1659908400000|2022-08-07 21:40:00|204335.5|204025.5|204312.6|204002.6|204389.2|204079.2|204288|203978|84
1659908700000|2022-08-07 21:45:00|204373.3|204063.3|204353.7|204043.7|204392.1|204082.1|204277.1|203967.1|99
1659909000000|2022-08-07 21:50:00|204343.7|204033.7|204297.2|203987.2|204381|204071|204256.6|203946.6|104
1659909300000|2022-08-07 21:55:00|204301.2|203991.2|204361.2|204051.2|204403.7|204093.7|204271.6|203961.6|124
1659909600000|2022-08-07 22:00:00|204314.6|204004.6|204330|204056.7|204402.1|204168.5|204259.8|203957.3|728
1659909900000|2022-08-07 22:05:00|204329.9|204056.8|204274|204124|204352.7|204139.4|204240.9|204023.8|372
1659910200000|2022-08-07 22:10:00|204271.5|204121.5|204237.5|204087.5|204340.7|204141.5|204237.5|204015.4|167
1659910500000|2022-08-07 22:15:00|204240.4|204090.4|204229.9|204079.9|204259.8|204109.8|204209.2|204059.2|322
1659910800000|2022-08-07 22:20:00|204229.8|204079.8|204234.1|204084.1|204320.5|204110.5|204224.3|204033.7|339
1659911100000|2022-08-07 22:25:00|204233.3|204083.3|204220.2|204070.2|204245.7|204095.7|204199.2|204049.2|291
1659911400000|2022-08-07 22:30:00|204220.4|204070.4|204308.2|204158.2|204389.6|204210.8|204220.2|204030.8|324
1659911700000|2022-08-07 22:35:00|204308.8|204158.8|204426.9|204276.9|204492.4|204285.9|204307.8|204157.8|325
1659912000000|2022-08-07 22:40:00|204426.8|204276.8|204456|204306|204516.1|204309.6|204424.2|204230.7|257
1659912300000|2022-08-07 22:45:00|204457|204307|204406.9|204256.9|204470|204307.6|204387.9|204188.7|286
1659912600000|2022-08-07 22:50:00|204406.1|204256.1|204408.4|204258.4|204497.4|204271|204398.9|204187.4|247
1659912900000|2022-08-07 22:55:00|204408.5|204258.5|204391.2|204241.2|204470|204264|204379.1|204176.7|283
1659913200000|2022-08-07 23:00:00|204390.9|204240.9|204333.8|204183.8|204413.5|204240.9|204313.4|204134.5|309
1659913500000|2022-08-07 23:05:00|204334.4|204184.4|204339.8|204189.8|204340.5|204190.5|204309.6|204159.6|203
1659913800000|2022-08-07 23:10:00|204339.1|204189.1|204338.4|204188.4|204363.9|204213.9|204309.5|204159.5|218
1659914100000|2022-08-07 23:15:00|204341.5|204191.5|204336.7|204186.7|204393|204243|204331.6|204181.6|286
1659914400000|2022-08-07 23:20:00|204334.4|204184.4|204340.2|204190.2|204340.5|204190.5|204323.7|204173.7|185
1659914700000|2022-08-07 23:25:00|204339.9|204189.9|204295|204145|204378.6|204189.9|204281.4|204106|269
1659915000000|2022-08-07 23:30:00|204296.4|204146.4|204294.5|204144.5|204305.1|204155.1|204283.8|204133.8|248
1659915300000|2022-08-07 23:35:00|204295|204145|204298.6|204148.6|204315.9|204165.9|204284.1|204134.1|185
1659915600000|2022-08-07 23:40:00|204301.2|204151.2|204295.1|204145.1|204316|204166|204281.9|204131.9|273
1659915900000|2022-08-07 23:45:00|204295.6|204145.6|204297.6|204147.6|204309.7|204159.7|204263|204113|241
1659916200000|2022-08-07 23:50:00|204297.7|204147.7|204280|204130|204301.1|204151.1|204264.3|204114.3|322
1659916500000|2022-08-07 23:55:00|204278.8|204128.8|204322.3|204172.3|204345.5|204195.5|204270.5|204120.5|262
1659916800000|2022-08-08 00:00:00|204321.5|204171.5|204367.2|204217.2|204462|204312|204310.6|204160.6|556
1659917100000|2022-08-08 00:05:00|204368.3|204218.3|204396.3|204246.3|204409.7|204259.7|204355.8|204205.8|496
1659917400000|2022-08-08 00:10:00|204398.6|204248.6|204394.8|204244.8|204442.1|204292.1|204361.1|204211.1|445
1659917700000|2022-08-08 00:15:00|204395.5|204245.5|204387.8|204237.8|204414.8|204264.8|204340.4|204190.4|578
1659918000000|2022-08-08 00:20:00|204379.4|204229.4|204351.9|204201.9|204400|204250|204304.5|204154.5|497
1659918300000|2022-08-08 00:25:00|204347.3|204197.3|204408.7|204258.7|204466.3|204316.3|204347.3|204197.3|534
1659918600000|2022-08-08 00:30:00|204420.8|204270.8|204382|204232|204420.8|204270.8|204365.3|204215.3|455
1659918900000|2022-08-08 00:35:00|204398.7|204248.7|204407.4|204257.4|204431.3|204281.3|204381.3|204231.3|515
1659919200000|2022-08-08 00:40:00|204402.3|204252.3|204347.1|204197.1|204410.7|204260.7|204338.8|204188.8|465
1659919500000|2022-08-08 00:45:00|204347.3|204197.3|204356.5|204206.5|204371.6|204221.6|204338.7|204188.7|458
1659919800000|2022-08-08 00:50:00|204356|204206|204320|204170|204396.4|204246.4|204304.9|204154.9|389
1659920100000|2022-08-08 00:55:00|204325.4|204175.4|204461.2|204311.2|204462.5|204312.5|204306.1|204156.1|474
1659920400000|2022-08-08 01:00:00|204464|204314|204418.6|204268.6|204482.1|204332.1|204396.7|204246.7|522
1659920700000|2022-08-08 01:05:00|204416.3|204266.3|204359.4|204209.4|204432.6|204282.6|204346.7|204196.7|457
1659921000000|2022-08-08 01:10:00|204356.2|204206.2|204370.6|204220.6|204388.6|204238.6|204340.4|204190.4|371
1659921300000|2022-08-08 01:15:00|204369.3|204219.3|204380.1|204230.1|204428|204272.7|204359.1|204171.3|502
1659921600000|2022-08-08 01:20:00|204378.9|204228.9|204380.5|204230.5|204417.1|204267.1|204362.7|204212.7|493
1659921900000|2022-08-08 01:25:00|204382.8|204232.8|204345.6|204195.6|204393.8|204243.8|204324.3|204174.3|422
1659922200000|2022-08-08 01:30:00|204349.6|204199.6|204319.1|204169.1|204356.4|204206.4|204248.2|204098.2|505
1659922500000|2022-08-08 01:35:00|204308.4|204158.4|204325.9|204175.9|204348.9|204198.9|204304.9|204154.9|433
1659922800000|2022-08-08 01:40:00|204326|204176|204269.1|204119.1|204329.9|204179.9|204254.9|204104.9|411
1659923100000|2022-08-08 01:45:00|204264.7|204114.7|204206.4|204056.4|204276.2|204126.2|204169.8|204019.8|417
1659923400000|2022-08-08 01:50:00|204208.4|204058.4|204207.1|204057.1|204220.6|204070.6|204173.1|204023.1|420
1659923700000|2022-08-08 01:55:00|204205.8|204055.8|204184.6|204034.6|204238.8|204088.8|204180.2|204030.2|461
1659924000000|2022-08-08 02:00:00|204186.4|204036.4|204239.4|204089.4|204255.7|204105.7|204179.2|204029.2|451
1659924300000|2022-08-08 02:05:00|204240.5|204090.5|204288.3|204138.3|204288.3|204138.3|204212.1|204062.1|410
1659924600000|2022-08-08 02:10:00|204280|204130|204193.4|204043.4|204285.4|204135.4|204192.8|204042.8|371
1659924900000|2022-08-08 02:15:00|204194|204044|204228.8|204078.8|204232.6|204082.6|204146.8|203996.8|434
1659925200000|2022-08-08 02:20:00|204228.7|204078.7|204154.9|204004.9|204230.6|204080.6|204150.3|204000.3|529
1659925500000|2022-08-08 02:25:00|204157.3|204007.3|204152.5|204002.5|204168.9|204018.9|204143.3|203993.3|297
1659925800000|2022-08-08 02:30:00|204153.2|204003.2|204193.2|204043.2|204236.8|204086.8|204151.6|204001.6|394
1659926100000|2022-08-08 02:35:00|204192.6|204042.6|204188.7|204038.7|204208.1|204058.1|204158.2|204008.2|311
1659926400000|2022-08-08 02:40:00|204188.1|204038.1|204224.9|204074.9|204232.2|204082.2|204156.8|204006.8|376
1659926700000|2022-08-08 02:45:00|204225.4|204075.4|204197.2|204047.2|204225.4|204075.4|204151.5|204001.5|433
1659927000000|2022-08-08 02:50:00|204199.2|204049.2|204164.3|204014.3|204211.3|204061.3|204156.8|204006.8|365
1659927300000|2022-08-08 02:55:00|204161.2|204011.2|204195.4|204045.4|204210.8|204060.8|204156.5|204006.5|442
1659927600000|2022-08-08 03:00:00|204194.6|204044.6|204232.9|204082.9|204253.9|204103.9|204174.2|204024.2|441
1659927900000|2022-08-08 03:05:00|204233.3|204083.3|204221.8|204071.8|204244.6|204094.6|204217.6|204067.6|353
1659928200000|2022-08-08 03:10:00|204221.3|204071.3|204240.8|204090.8|204251|204101|204205.1|204055.1|363
1659928500000|2022-08-08 03:15:00|204240.7|204090.7|204212.9|204062.9|204250.1|204100.1|204200.6|204050.6|396
1659928800000|2022-08-08 03:20:00|204218.1|204068.1|204218|204068|204228|204078|204181|204031|366
1659929100000|2022-08-08 03:25:00|204218.5|204068.5|204222.5|204072.5|204243.4|204093.4|204208.4|204058.4|351
1659929400000|2022-08-08 03:30:00|204221.6|204071.6|204153.9|204003.9|204238.2|204088.2|204142.4|203992.4|326
1659929700000|2022-08-08 03:35:00|204153.7|204003.7|204161.2|204011.2|204190.4|204040.4|204143.2|203993.2|272
1659930000000|2022-08-08 03:40:00|204161.8|204011.8|204064.9|203914.9|204162.6|204012.6|204059.3|203909.3|257
1659930300000|2022-08-08 03:45:00|204068.5|203918.5|204117.9|203967.9|204128.4|203978.4|204062.1|203912.1|325
1659930600000|2022-08-08 03:50:00|204118.4|203968.4|204099.6|203949.6|204134.7|203984.7|204091.9|203941.9|331
1659930900000|2022-08-08 03:55:00|204096.9|203946.9|204054.3|203904.3|204128|203978|204054.3|203904.3|299
1659931200000|2022-08-08 04:00:00|204058.5|203908.5|204050.2|203900.2|204062.7|203912.7|204040.1|203890.1|191
1659931500000|2022-08-08 04:05:00|204049.3|203899.3|204113|203963|204119.3|203969.3|204041.6|203891.6|239
1659931800000|2022-08-08 04:10:00|204124|203974|204096.7|203946.7|204124|203974|204091.8|203941.8|242
1659932100000|2022-08-08 04:15:00|204097.6|203947.6|204079.4|203929.4|204099.8|203949.8|204066.2|203916.2|298
1659932400000|2022-08-08 04:20:00|204079.5|203929.5|204101.3|203951.3|204106.5|203956.5|204074.4|203924.4|225
1659932700000|2022-08-08 04:25:00|204101.2|203951.2|204107.1|203957.1|204114.6|203964.6|204100|203950|318
1659933000000|2022-08-08 04:30:00|204107.3|203957.3|204104.1|203954.1|204112.3|203962.3|204097.4|203947.4|452
1659933300000|2022-08-08 04:35:00|204103.7|203953.7|204098.3|203948.3|204110|203960|204091|203941|449
1659933600000|2022-08-08 04:40:00|204098.6|203948.6|204100.2|203950.2|204123.5|203973.5|204081.3|203931.3|221
1659933900000|2022-08-08 04:45:00|204100.3|203950.3|204092.4|203942.4|204103|203953|204078.9|203928.9|183
1659934200000|2022-08-08 04:50:00|204095.2|203945.2|204063.2|203913.2|204103.3|203953.3|204062.7|203912.7|218
1659934500000|2022-08-08 04:55:00|204063.1|203913.1|204096.4|203946.4|204102.5|203952.5|204055|203905|381
1659934800000|2022-08-08 05:00:00|204097.3|203947.3|204105.8|203955.8|204131.1|203981.1|204081.3|203931.3|369
1659935100000|2022-08-08 05:05:00|204107.1|203957.1|204090.2|203940.2|204115.1|203965.1|204089|203939|247
1659935400000|2022-08-08 05:10:00|204093|203943|204112.4|203962.4|204124.5|203974.5|204051.7|203901.7|335
1659935700000|2022-08-08 05:15:00|204111.7|203961.7|204028.5|203878.5|204113.4|203963.4|204018.5|203868.5|356
1659936000000|2022-08-08 05:20:00|204023.1|203873.1|204022.2|203872.2|204075.7|203925.7|203977.9|203827.9|360
1659936300000|2022-08-08 05:25:00|204021|203871|204008.6|203858.6|204032.5|203882.5|203981|203831|345
1659936600000|2022-08-08 05:30:00|204009.5|203859.5|204012.9|203862.9|204024.7|203874.7|203986.7|203836.7|303
1659936900000|2022-08-08 05:35:00|204020.7|203870.7|204032.6|203882.6|204062.9|203912.9|204004.1|203854.1|336
1659937200000|2022-08-08 05:40:00|204031.2|203881.2|204018.3|203868.3|204039.8|203889.8|204001.9|203851.9|344
1659937500000|2022-08-08 05:45:00|204013.8|203863.8|204027.2|203877.2|204033.2|203883.2|203980.3|203830.3|436
1659937800000|2022-08-08 05:50:00|204026.7|203876.7|204009.7|203859.7|204039.4|203889.4|203987|203837|477
1659938100000|2022-08-08 05:55:00|204008.1|203858.1|204013.1|203863.1|204031|203881|203988.6|203838.6|575
1659938400000|2022-08-08 06:00:00|204010.7|203860.7|204073.9|203923.9|204099|203949|204001.9|203851.9|675
1659938700000|2022-08-08 06:05:00|204074.3|203924.3|204070|203920|204102.4|203952.4|204059.8|203909.8|478
1659939000000|2022-08-08 06:10:00|204069.3|203919.3|204099.5|203949.5|204170.5|204020.5|204044.9|203894.9|524
1659939300000|2022-08-08 06:15:00|204099.1|203949.1|204027.6|203877.6|204106.5|203956.5|204027.2|203877.2|598
1659939600000|2022-08-08 06:20:00|204027.4|203877.4|203960.9|203810.9|204039.6|203889.6|203924.4|203774.4|599
1659939900000|2022-08-08 06:25:00|203961.5|203811.5|204024.9|203874.9|204042.2|203892.2|203944.5|203794.5|487
1659940200000|2022-08-08 06:30:00|204025.1|203875.1|203987.9|203837.9|204043.7|203893.7|203982.8|203832.8|522
1659940500000|2022-08-08 06:35:00|203989.2|203839.2|204049.1|203899.1|204062.5|203912.5|203985|203835|494
1659940800000|2022-08-08 06:40:00|204050.2|203900.2|204048.7|203898.7|204106.4|203956.4|204031.5|203881.5|511
1659941100000|2022-08-08 06:45:00|204052.9|203902.9|204026.8|203876.8|204072.3|203922.3|204017.6|203867.6|522
1659941400000|2022-08-08 06:50:00|204025.4|203875.4|203972.2|203822.2|204041.4|203891.4|203958.1|203808.1|540
1659941700000|2022-08-08 06:55:00|203972.7|203822.7|203909.6|203759.6|203999.8|203849.8|203904.8|203754.8|644
1659942000000|2022-08-08 07:00:00|203905.6|203755.6|203701.8|203551.8|203911.9|203761.9|203688.1|203538.1|902
1659942300000|2022-08-08 07:05:00|203702|203552|203449.6|203299.6|203702|203552|203415.2|203265.2|818
1659942600000|2022-08-08 07:10:00|203450|203300|203516.6|203366.6|203517.8|203367.8|203373.5|203223.5|719
1659942900000|2022-08-08 07:15:00|203517.6|203367.6|203522.1|203372.1|203546|203396|203474.8|203324.8|710
1659943200000|2022-08-08 07:20:00|203521.4|203371.4|203393.7|203243.7|203532.8|203382.8|203391.2|203241.2|662
1659943500000|2022-08-08 07:25:00|203393|203243|203330.2|203180.2|203425|203315.3|203329.6|203179.6|657
1659943800000|2022-08-08 07:30:00|203330.6|203180.6|203173.8|203023.8|203338.6|203226|203169.6|203019.6|690
1659944100000|2022-08-08 07:35:00|203175.6|203025.6|203266|203116|203282|203152|203084.3|202988|610
1659944400000|2022-08-08 07:40:00|203267.8|203117.8|203248.5|203098.5|203305.6|203155.6|203209.6|203059.6|472
1659944700000|2022-08-08 07:45:00|203249.3|203099.3|203152.9|203002.9|203252.2|203102.2|203140.1|202990.1|609
1659945000000|2022-08-08 07:50:00|203149.9|202999.9|203150.3|203000.3|203198.5|203048.5|203140|202990|516
1659945300000|2022-08-08 07:55:00|203150.4|203000.4|203183.2|203033.2|203187.8|203037.8|203143|202993|427
1659945600000|2022-08-08 08:00:00|203183.4|203033.4|203234.8|203084.8|203236.3|203107.1|203157.1|203031.7|582
1659945900000|2022-08-08 08:05:00|203233.3|203083.3|203300.3|203150.3|203357.8|203240.7|203233.3|203083.3|491
1659946200000|2022-08-08 08:10:00|203298.8|203148.8|203402.2|203252.2|203410.9|203260.9|203272.8|203148.8|481
1659946500000|2022-08-08 08:15:00|203398.2|203248.2|203466.2|203316.2|203468.5|203318.5|203340.8|203228.7|694
1659946800000|2022-08-08 08:20:00|203465.6|203315.6|203467.1|203317.1|203482.6|203351.9|203399.4|203272.2|433
1659947100000|2022-08-08 08:25:00|203467.3|203317.3|203483.7|203333.7|203493.3|203378.7|203428.7|203290.6|450
1659947400000|2022-08-08 08:30:00|203482.6|203332.6|203413.1|203263.1|203482.6|203332.6|203358.3|203231.4|426
1659947700000|2022-08-08 08:35:00|203413.5|203263.5|203393.8|203243.8|203434.6|203306.8|203348.4|203204.9|471
1659948000000|2022-08-08 08:40:00|203394.1|203244.1|203303.4|203153.4|203394.1|203279.8|203293.2|203143.2|450
1659948300000|2022-08-08 08:45:00|203303.6|203153.6|203271.5|203121.5|203305.4|203155.4|203228.5|203078.5|532
1659948600000|2022-08-08 08:50:00|203271.7|203121.7|203304.3|203154.3|203325.1|203175.1|203263.1|203113.1|413
1659948900000|2022-08-08 08:55:00|203304.5|203154.5|203321.4|203171.4|203336.5|203186.5|203282.6|203132.6|482
1659949200000|2022-08-08 09:00:00|203321.1|203171.1|203356|203206|203363.3|203213.3|203320|203170|487
1659949500000|2022-08-08 09:05:00|203356.8|203206.8|203314.4|203164.4|203360.7|203210.7|203302.4|203152.4|472
1659949800000|2022-08-08 09:10:00|203312.8|203162.8|203358.3|203208.3|203361|203211|203312.1|203162.1|339
1659950100000|2022-08-08 09:15:00|203358.2|203208.2|203356.3|203206.3|203363.9|203222.1|203270.5|203161.3|422
1659950400000|2022-08-08 09:20:00|203356.7|203206.7|203402.7|203252.7|203409|203304.7|203310.6|203199.6|333
1659950700000|2022-08-08 09:25:00|203402.5|203252.5|203442.4|203292.4|203531|203409.4|203395.2|203251|610
1659951000000|2022-08-08 09:30:00|203440.6|203290.6|203399.5|203249.5|203459.4|203315.1|203354.9|203245.7|452
1659951300000|2022-08-08 09:35:00|203399.3|203249.3|203446.4|203296.4|203457.7|203346.7|203354.7|203249.3|405
1659951600000|2022-08-08 09:40:00|203449.3|203299.3|203437.6|203287.6|203450.7|203336.5|203378.4|203278.5|388
1659951900000|2022-08-08 09:45:00|203438.2|203288.2|203306.7|203156.7|203438.7|203288.7|203250.4|203144.8|566
1659952200000|2022-08-08 09:50:00|203307.7|203157.7|203279|203129|203328.2|203228.9|203222.6|203114.4|492
1659952500000|2022-08-08 09:55:00|203278.1|203128.1|203359.9|203209.9|203367.4|203217.6|203225.3|203122|498
1659952800000|2022-08-08 10:00:00|203360.4|203210.4|203370.1|203220.1|203378.5|203274.3|203296.1|203183.9|478
1659953100000|2022-08-08 10:05:00|203371.2|203221.2|203282.1|203132.1|203377.9|203227.9|203273.2|203123.2|409
1659953400000|2022-08-08 10:10:00|203283.4|203133.4|203290.5|203140.5|203330.5|203226|203228.1|203116.9|450
1659953700000|2022-08-08 10:15:00|203287.5|203137.5|203283.7|203133.7|203293|203143|203265.8|203115.8|398
1659954000000|2022-08-08 10:20:00|203284.1|203134.1|203310.4|203160.4|203313.7|203186.2|203236.2|203118.7|382
1659954300000|2022-08-08 10:25:00|203310.6|203160.6|203307|203157|203328.8|203178.8|203268.3|203118.3|362
1659954600000|2022-08-08 10:30:00|203305.8|203155.8|203283.5|203133.5|203312.4|203162.4|203276.2|203126.2|368
1659954900000|2022-08-08 10:35:00|203285.1|203135.1|203192.3|203042.3|203288|203175.3|203183.1|203033.1|444
1659955200000|2022-08-08 10:40:00|203192.6|203042.6|203145.5|202995.5|203198.5|203048.5|203132.5|202982.5|481
1659955500000|2022-08-08 10:45:00|203145|202995|203125|202975|203155.5|203030.6|203073.8|202964.8|452
1659955800000|2022-08-08 10:50:00|203124.8|202974.8|203154.2|203004.2|203200.4|203050.4|203091.8|202972.2|380
1659956100000|2022-08-08 10:55:00|203153.8|203003.8|203100.3|202950.3|203162.3|203055.8|203045.1|202942.9|555
1659956400000|2022-08-08 11:00:00|203104.5|202954.5|203031.6|202981.6|203115.3|203015.2|203005.1|202916.3|655
1659956700000|2022-08-08 11:05:00|203033.3|202983.3|203013.7|202863.7|203075|202983.3|202957.2|202849.9|659
1659957000000|2022-08-08 11:10:00|203014.8|202864.8|203002.8|202852.8|203035|202941.8|202953|202847.4|530
1659957300000|2022-08-08 11:15:00|203001.9|202851.9|202998.6|202848.6|203029.4|202919.2|202952.9|202841.3|473
1659957600000|2022-08-08 11:20:00|202998.3|202848.3|202997.4|202847.4|203026.5|202913.8|202914.4|202811.6|426
1659957900000|2022-08-08 11:25:00|202996.6|202846.6|202918.2|202768.2|203002|202887.2|202815.5|202714.7|574
1659958200000|2022-08-08 11:30:00|202920.9|202770.9|202909.1|202759.1|202952.6|202852.6|202823.5|202723.9|537
1659958500000|2022-08-08 11:35:00|202909.2|202759.2|203023.1|202873.1|203031.1|202932.9|202845.5|202743.7|575
1659958800000|2022-08-08 11:40:00|203022.8|202872.8|202987.2|202837.2|203040.8|202933.5|202936.6|202830.3|447
1659959100000|2022-08-08 11:45:00|202989.3|202839.3|202903.3|202853.3|202989.3|202883|202867.1|202766.4|481
1659959400000|2022-08-08 11:50:00|202901.5|202851.5|202873.7|202723.7|202931.5|202851.9|202812.4|202708.1|480
1659959700000|2022-08-08 11:55:00|202874.1|202724.1|202742.4|202692.4|202886.8|202789.9|202732.1|202639.5|532
1659960000000|2022-08-08 12:00:00|202738.9|202688.9|202841.6|202791.6|202884.2|202791.8|202618.4|202516|771
1659960300000|2022-08-08 12:05:00|202840.3|202790.3|202928.6|202778.6|202960.8|202858.2|202792.7|202688|669
1659960600000|2022-08-08 12:10:00|202928.5|202778.5|202848.3|202698.3|202969.9|202869.7|202780.4|202691.5|687
1659960900000|2022-08-08 12:15:00|202843.7|202693.7|202989.8|202839.8|203022.4|202923.3|202791|202693.7|611
1659961200000|2022-08-08 12:20:00|202990.1|202840.1|202800.9|202650.9|202990.8|202869.3|202688.3|202585.4|760
1659961500000|2022-08-08 12:25:00|202793.8|202643.8|202739.2|202689.2|202808.8|202712.3|202658.7|202596.5|624
1659961800000|2022-08-08 12:30:00|202743.1|202693.1|202830.8|202680.8|202861.8|202763.2|202732.2|202632.3|642
1659962100000|2022-08-08 12:35:00|202830.1|202680.1|202866|202816|202931.3|202831.6|202773.2|202673.5|638
1659962400000|2022-08-08 12:40:00|202866.1|202816.1|202828.8|202778.8|202919.6|202823|202774.4|202674.4|687
1659962700000|2022-08-08 12:45:00|202829|202779|202762.1|202712.1|202916.4|202816.8|202753.5|202651.7|673
1659963000000|2022-08-08 12:50:00|202759.8|202709.8|202765.8|202615.8|202811.7|202736.6|202699.7|202615.8|630
1659963300000|2022-08-08 12:55:00|202767.5|202617.5|202789|202739|202845.1|202766.4|202707.5|202615.5|641
1659963600000|2022-08-08 13:00:00|202789.1|202739.1|202963.5|202913.5|202966.2|202913.5|202776.4|202678.1|886
1659963900000|2022-08-08 13:05:00|202962.5|202912.5|203037|202987|203085.9|203001.1|202876.7|202800.3|869
1659964200000|2022-08-08 13:10:00|203039.7|202989.7|203188|203038|203209.3|203102|203020.2|202970.2|736
1659964500000|2022-08-08 13:15:00|203189.4|203039.4|203173.9|203023.9|203260|203151|203113.3|203013.9|799
1659964800000|2022-08-08 13:20:00|203173.2|203023.2|203055.5|203005.5|203193.5|203094|202994|202896.2|838
1659965100000|2022-08-08 13:25:00|203054.4|203004.4|203033.8|202983.8|203123.2|203024.1|202979.4|202884.2|701
1659965400000|2022-08-08 13:30:00|203033.7|202983.7|202951.6|202901.6|203142.3|203065.5|202892.7|202804.2|933
1659965700000|2022-08-08 13:35:00|202953.1|202903.1|202987.1|202937.1|203045.5|202988|202891.4|202841.4|852
1659966000000|2022-08-08 13:40:00|202989.1|202939.1|202761.8|202711.8|202997.9|202947.9|202751.2|202688.3|883
1659966300000|2022-08-08 13:45:00|202760|202710|202827.3|202777.3|202908.6|202821.5|202718.6|202668.6|834
1659966600000|2022-08-08 13:50:00|202826.9|202776.9|202954.4|202804.4|202966.6|202866.8|202706.2|202612.1|905
1659966900000|2022-08-08 13:55:00|202953.1|202803.1|202876.3|202726.3|203016.2|202913.4|202807.7|202713.4|934
1659967200000|2022-08-08 14:00:00|202878.2|202728.2|202784.9|202734.9|202878.2|202785|202733.1|202637|841
1659967500000|2022-08-08 14:05:00|202785.9|202735.9|202854|202804|202915.8|202865.8|202752.1|202674|739
1659967800000|2022-08-08 14:10:00|202853.9|202803.9|202857.5|202807.5|202955.4|202856.1|202791.6|202719.1|800
1659968100000|2022-08-08 14:15:00|202848.7|202798.7|202625.6|202475.6|202911|202812.5|202557.9|202472.5|807
1659968400000|2022-08-08 14:20:00|202626.7|202476.7|202801.2|202651.2|202803.5|202705.8|202570.6|202472.1|853
1659968700000|2022-08-08 14:25:00|202801.6|202651.6|202711.6|202661.6|202840.9|202748.1|202703.7|202600.1|926
1659969000000|2022-08-08 14:30:00|202699.1|202649.1|202748.6|202698.6|202788.9|202698.6|202666|202566.1|842
1659969300000|2022-08-08 14:35:00|202750.4|202700.4|202702.7|202652.7|202807.2|202706.8|202678|202584.2|667
1659969600000|2022-08-08 14:40:00|202704.2|202654.2|202616.3|202566.3|202752|202654.2|202611.4|202507.8|662
1659969900000|2022-08-08 14:45:00|202614.8|202564.8|202753.8|202603.8|202758.4|202655.4|202584|202486.4|670
1659970200000|2022-08-08 14:50:00|202753.9|202603.9|202676.7|202526.7|202782.3|202657.7|202612.4|202512.8|721
1659970500000|2022-08-08 14:55:00|202676.9|202526.9|202664.5|202514.5|202680.5|202562.5|202575.5|202471.9|737
1659970800000|2022-08-08 15:00:00|202660.5|202510.5|202786.2|202636.2|202797.6|202689.6|202650.1|202510.5|662
1659971100000|2022-08-08 15:05:00|202786|202636|202840.5|202690.5|202840.5|202736.3|202727.4|202627.5|499
1659971400000|2022-08-08 15:10:00|202835.6|202685.6|202829|202679|202848.5|202741|202743.3|202643.4|586
1659971700000|2022-08-08 15:15:00|202830.4|202680.4|202916.6|202766.6|202921.3|202820.7|202775.3|202675|625
1659972000000|2022-08-08 15:20:00|202917.7|202767.7|202863.2|202713.2|202919.8|202815.5|202803.9|202668.9|682
1659972300000|2022-08-08 15:25:00|202861|202711|202841.8|202691.8|202876.7|202771.7|202790.5|202686.5|591
1659972600000|2022-08-08 15:30:00|202842.5|202692.5|202746.7|202696.7|202868.5|202757.6|202722.7|202621.4|652
1659972900000|2022-08-08 15:35:00|202747.2|202697.2|202881.4|202731.4|202885|202779.7|202738.4|202637.9|684
1659973200000|2022-08-08 15:40:00|202881.2|202731.2|202965.8|202815.8|202967.5|202867|202826|202722.4|669
1659973500000|2022-08-08 15:45:00|202965.1|202815.1|203115.7|202965.7|203115.7|203004.4|202911|202808.1|778
1659973800000|2022-08-08 15:50:00|203116.7|202966.7|202980.2|202830.2|203117.1|202967.1|202957|202807|736
1659974100000|2022-08-08 15:55:00|202982|202832|203003.4|202853.4|203028.8|202902.7|202952.7|202811.9|633
1659974400000|2022-08-08 16:00:00|203003.3|202853.3|203033.4|202883.4|203033.4|202906.2|202940.6|202835|661
1659974700000|2022-08-08 16:05:00|203037.3|202887.3|203049.3|202899.3|203068.6|202943|202980.3|202830.3|626
1659975000000|2022-08-08 16:10:00|203048.2|202898.2|203006.8|202856.8|203079.1|202929.4|202979.4|202847.5|641
1659975300000|2022-08-08 16:15:00|203006.4|202856.4|203058.8|202908.8|203114.3|202964.3|202995.5|202845.5|633
1659975600000|2022-08-08 16:20:00|203059.5|202909.5|202990.4|202840.4|203064.9|202914.9|202920.4|202770.4|643
1659975900000|2022-08-08 16:25:00|202990.1|202840.1|202900|202750|202990.1|202840.1|202845.5|202695.5|576
1659976200000|2022-08-08 16:30:00|202901.1|202751.1|202931.7|202781.7|202986.4|202836.4|202829|202679|636
1659976500000|2022-08-08 16:35:00|202931.5|202781.5|202947.6|202797.6|203054|202949.4|202903.9|202779.7|669
1659976800000|2022-08-08 16:40:00|202953.4|202803.4|202879.2|202729.2|202955.2|202805.2|202832.7|202682.7|536
1659977100000|2022-08-08 16:45:00|202879.5|202729.5|202831.1|202681.1|202931.6|202821.5|202778.4|202646.9|572
1659977400000|2022-08-08 16:50:00|202829.4|202679.4|202788.2|202638.2|202834.3|202721|202741.9|202604|580
1659977700000|2022-08-08 16:55:00|202788.3|202638.3|202736.4|202686.4|202823|202720.4|202729.1|202626.3|528
1659978000000|2022-08-08 17:00:00|202735.6|202685.6|202790.7|202640.7|202830.6|202729.7|202735.5|202636.5|554
1659978300000|2022-08-08 17:05:00|202791.1|202641.1|202792.3|202642.3|202808.5|202709.3|202727.4|202626.7|669
1659978600000|2022-08-08 17:10:00|202792.5|202642.5|202754.8|202704.8|202803.5|202705.2|202725.6|202639.7|586
1659978900000|2022-08-08 17:15:00|202753.5|202703.5|202804.6|202654.6|202804.6|202704.5|202709.8|202632|633
1659979200000|2022-08-08 17:20:00|202803.8|202653.8|202751.5|202701.5|202832.6|202733.3|202741.3|202647|698
1659979500000|2022-08-08 17:25:00|202752.4|202702.4|202786.6|202736.6|202831|202742.9|202741.3|202644.9|674
1659979800000|2022-08-08 17:30:00|202786.8|202736.8|202777.7|202627.7|202838.1|202739.8|202707.3|202610|707
1659980100000|2022-08-08 17:35:00|202778.9|202628.9|202829.5|202779.5|202912.2|202811.4|202728.8|202628.9|731
1659980400000|2022-08-08 17:40:00|202885|202735|202792.4|202642.4|202891.3|202784.1|202741.1|202640.7|652
1659980700000|2022-08-08 17:45:00|202791.9|202641.9|202765.4|202715.4|202840.5|202743.8|202720.3|202619.5|676
1659981000000|2022-08-08 17:50:00|202765.8|202715.8|202738.7|202688.7|202784.8|202720.3|202687.5|202610.9|688
1659981300000|2022-08-08 17:55:00|202738|202688|202748.3|202598.3|202751|202688.6|202675|202584.1|716
1659981600000|2022-08-08 18:00:00|202747.8|202597.8|202785.8|202635.8|202785.8|202689.5|202648|202548.8|849
1659981900000|2022-08-08 18:05:00|202786.6|202636.6|202719.1|202569.1|202822.1|202721.9|202644.8|202548.8|834
1659982200000|2022-08-08 18:10:00|202708.8|202558.8|202771.1|202621.1|202812.2|202706.5|202659.9|202554|767
1659982500000|2022-08-08 18:15:00|202770.8|202620.8|202707.3|202657.3|202797.7|202696.3|202691.1|202588.1|721
1659982800000|2022-08-08 18:20:00|202715.5|202665.5|202828.5|202778.5|202900.6|202800.5|202701.7|202590.7|781
1659983100000|2022-08-08 18:25:00|202828|202778|202909.1|202759.1|202943.4|202849.8|202805.1|202699.6|743
1659983400000|2022-08-08 18:30:00|202909.9|202759.9|202758|202708|202920.3|202823|202718.9|202619.1|823
1659983700000|2022-08-08 18:35:00|202756.8|202706.8|202816.2|202766.2|202883|202791.2|202756.4|202654.9|699
1659984000000|2022-08-08 18:40:00|202817.8|202767.8|202792|202742|202861.8|202767.8|202749.9|202652|708
1659984300000|2022-08-08 18:45:00|202778.5|202728.5|202742.2|202692.2|202834.7|202735.8|202730.7|202630.5|696
1659984600000|2022-08-08 18:50:00|202741.7|202691.7|202697.5|202647.5|202781.9|202695|202646.6|202550.8|744
1659984900000|2022-08-08 18:55:00|202702|202652|202668.9|202618.9|202747|202660.7|202646.3|202547.7|661
1659985200000|2022-08-08 19:00:00|202668.2|202618.2|202619.9|202569.9|202711.7|202620.3|202611.4|202521|558
1659985500000|2022-08-08 19:05:00|202619.7|202569.7|202708.6|202558.6|202755.7|202641.6|202604.5|202508.5|508
1659985800000|2022-08-08 19:10:00|202708.8|202558.8|202713.4|202663.4|202764.6|202666.5|202657.5|202557.2|558
1659986100000|2022-08-08 19:15:00|202713.2|202663.2|202771.4|202621.4|202781|202682.3|202681.2|202591.1|511
1659986400000|2022-08-08 19:20:00|202772.6|202622.6|202654|202604|202782.7|202685|202644|202542.7|597
1659986700000|2022-08-08 19:25:00|202655.2|202605.2|202704.4|202554.4|202710.5|202610.2|202608.7|202515.9|502
1659987000000|2022-08-08 19:30:00|202705.1|202555.1|202603.6|202553.6|202744.5|202643.5|202587.1|202485.6|539
1659987300000|2022-08-08 19:35:00|202603.8|202553.8|202610.2|202560.2|202674.1|202580.9|202574.6|202478.7|502
1659987600000|2022-08-08 19:40:00|202616.4|202566.4|202576.1|202526.1|202666|202568.6|202561.6|202461.2|419
1659987900000|2022-08-08 19:45:00|202576.3|202526.3|202627.1|202477.1|202662.3|202562.6|202573.2|202464.5|539
1659988200000|2022-08-08 19:50:00|202626.9|202476.9|202610.6|202460.6|202661.7|202563.2|202541.2|202441.3|435
1659988500000|2022-08-08 19:55:00|202594.6|202444.6|202631.5|202481.5|202640.3|202543.1|202443.3|202348.2|740
1659988800000|2022-08-08 20:00:00|202627.9|202477.9|202604.3|202454.3|202634|202525.5|202567.7|202451.7|420
1659989100000|2022-08-08 20:05:00|202604.7|202454.7|202631.3|202481.3|202643.9|202536.4|202577.3|202440.2|423
1659989400000|2022-08-08 20:10:00|202632.2|202482.2|202634.8|202484.8|202665.8|202534|202572.8|202470.3|308
1659989700000|2022-08-08 20:15:00|202631|202481|202673.5|202523.5|202687.7|202567|202617|202481|336
1659990000000|2022-08-08 20:20:00|202672.7|202522.7|202653.6|202503.6|202718.6|202581.6|202607.8|202502|404
1659990300000|2022-08-08 20:25:00|202656.2|202506.2|202665.7|202515.7|202668.7|202560.8|202610.8|202501|324
1659990600000|2022-08-08 20:30:00|202664.9|202514.9|202616|202566|202673.2|202573.1|202603.3|202501.1|201
1659990900000|2022-08-08 20:35:00|202615.9|202565.9|202665.5|202515.5|202672.9|202571.5|202609.5|202512.7|150
1659991200000|2022-08-08 20:40:00|202674.4|202524.4|202670.9|202520.9|202675.6|202567.7|202604.6|202495.7|235
1659991500000|2022-08-08 20:45:00|202671.1|202521.1|202645.4|202495.4|202681.2|202531.2|202645.4|202495.4|251
1659991800000|2022-08-08 20:50:00|202649.7|202499.7|202603.5|202453.5|202675.5|202525.5|202599.5|202449.5|411
1659992100000|2022-08-08 20:55:00|202603.4|202453.4|202574.7|202424.7|202632.2|202482.2|202569.7|202419.7|596
1659992400000|2022-08-08 21:00:00|202575|202425|202596.3|202446.3|202648.4|202447.5|202547.7|202245.7|90
1659992700000|2022-08-08 21:05:00|202590.1|202440.1|202881.4|202571.4|202904.9|202594.9|202558.4|202408.4|142
1659993000000|2022-08-08 21:10:00|202880.7|202570.7|202846.2|202536.2|202933.5|202623.5|202797.4|202487.4|180
1659993300000|2022-08-08 21:15:00|202855.2|202545.2|202898.6|202588.6|202917|202607|202750.5|202440.5|102
1659993600000|2022-08-08 21:20:00|202901.5|202591.5|202877.3|202567.3|202920|202610|202730.6|202420.6|114
1659993900000|2022-08-08 21:25:00|202872.2|202562.2|202853|202543|202915.3|202605.3|202773.3|202463.3|93
1659994200000|2022-08-08 21:30:00|202902.7|202592.7|202887.6|202577.6|202904.7|202594.7|202804.8|202494.8|236
1659994500000|2022-08-08 21:35:00|202880.8|202570.8|202898.5|202588.5|202910.2|202600.2|202820.5|202510.5|224
1659994800000|2022-08-08 21:40:00|202898.8|202588.8|202999.3|202689.3|202999.3|202689.3|202795|202485|239
1659995100000|2022-08-08 21:45:00|202958|202648|202964|202654|203002.2|202692.2|202862.3|202573.6|223
1659995400000|2022-08-08 21:50:00|202950.4|202640.4|202962.7|202652.7|202980.3|202670.3|202876.8|202566.8|191
1659995700000|2022-08-08 21:55:00|202957.4|202647.4|202913.1|202603.1|202990.6|202680.6|202888.3|202578.3|133
1659996000000|2022-08-08 22:00:00|202976.6|202666.6|202682.5|202532.5|202979.1|202669.1|202663.1|202509.7|438
1659996300000|2022-08-08 22:05:00|202683.9|202533.9|202732.4|202582.4|202765.9|202602.6|202654.1|202503|361
1659996600000|2022-08-08 22:10:00|202728|202578|202767.9|202617.9|202799.6|202649.6|202690.4|202540.4|422
1659996900000|2022-08-08 22:15:00|202769.5|202619.5|202764.5|202614.5|202787.3|202637.3|202736.6|202586.6|274
1659997200000|2022-08-08 22:20:00|202761|202611|202743|202593|202776.1|202626.1|202718.1|202568.1|257
1659997500000|2022-08-08 22:25:00|202745.8|202595.8|202750.7|202600.7|202795|202603.2|202690.7|202505.1|251
1659997800000|2022-08-08 22:30:00|202750.1|202600.1|202723.3|202573.3|202808|202621.5|202706.1|202516|282
1659998100000|2022-08-08 22:35:00|202724.5|202574.5|202733.5|202583.5|202742.1|202592.1|202693.3|202543.3|228
1659998400000|2022-08-08 22:40:00|202731.8|202581.8|202723.6|202573.6|202776.4|202592.1|202682|202521.9|194
1659998700000|2022-08-08 22:45:00|202722.7|202572.7|202734.1|202584.1|202789.4|202610|202690.2|202516|210
1659999000000|2022-08-08 22:50:00|202734.8|202584.8|202727.1|202577.1|202741.9|202591.9|202706.2|202556.2|255
1659999300000|2022-08-08 22:55:00|202734.2|202584.2|202717.5|202567.5|202740.3|202590.3|202716.2|202566.2|213
1659999600000|2022-08-08 23:00:00|202706.5|202556.5|202721.5|202571.5|202738.9|202588.9|202685.1|202535.1|289
1659999900000|2022-08-08 23:05:00|202720.4|202570.4|202669.6|202519.6|202733.6|202583.6|202646.4|202496.4|322
1660000200000|2022-08-08 23:10:00|202664.5|202514.5|202630.6|202480.6|202670.9|202520.9|202608.5|202458.5|244
1660000500000|2022-08-08 23:15:00|202635.6|202485.6|202629.9|202479.9|202658.3|202508.3|202613.2|202463.2|294
1660000800000|2022-08-08 23:20:00|202631.8|202481.8|202626.9|202476.9|202662|202512|202622.5|202472.5|240
1660001100000|2022-08-08 23:25:00|202627.7|202477.7|202628.5|202478.5|202650.7|202500.7|202620.6|202470.6|230
1660001400000|2022-08-08 23:30:00|202627.8|202477.8|202631.4|202481.4|202656.2|202506.2|202621.3|202471.3|277
1660001700000|2022-08-08 23:35:00|202633.6|202483.6|202624.3|202474.3|202653.9|202503.9|202611.2|202461.2|281
1660002000000|2022-08-08 23:40:00|202623|202473|202624.3|202474.3|202641.1|202491.1|202612.6|202462.6|191
1660002300000|2022-08-08 23:45:00|202626.4|202476.4|202622.9|202472.9|202638.4|202488.4|202591.5|202441.5|252
1660002600000|2022-08-08 23:50:00|202624.9|202474.9|202627.5|202477.5|202637.5|202487.5|202609.6|202459.6|232
1660002900000|2022-08-08 23:55:00|202627.4|202477.4|202612.4|202462.4|202642.4|202492.4|202607.6|202457.6|265
1660003200000|2022-08-09 00:00:00|202614.7|202464.7|202584.3|202434.3|202648.9|202498.9|202576.5|202426.5|411
1660003500000|2022-08-09 00:05:00|202586.6|202436.6|202596.5|202446.5|202647|202497|202584|202434|588
1660003800000|2022-08-09 00:10:00|202596.6|202446.6|202490|202340|202622.7|202472.7|202489|202339|395
1660004100000|2022-08-09 00:15:00|202489.9|202339.9|202464.2|202314.2|202508.2|202358.2|202424.6|202274.6|467
1660004400000|2022-08-09 00:20:00|202463.3|202313.3|202535.2|202385.2|202535.2|202385.2|202455.3|202305.3|379
1660004700000|2022-08-09 00:25:00|202534.8|202384.8|202563.6|202413.6|202586.1|202436.1|202532.7|202382.7|374
1660005000000|2022-08-09 00:30:00|202562|202412|202618.1|202468.1|202623.1|202473.1|202562|202412|380
1660005300000|2022-08-09 00:35:00|202620.6|202470.6|202613.2|202463.2|202633.1|202483.1|202579.7|202429.7|380
1660005600000|2022-08-09 00:40:00|202613.3|202463.3|202600|202450|202625.6|202475.6|202583.9|202433.9|390
1660005900000|2022-08-09 00:45:00|202619.7|202469.7|202632.9|202482.9|202675|202525|202617.8|202467.8|330
1660006200000|2022-08-09 00:50:00|202630.2|202480.2|202682.2|202532.2|202688.2|202538.2|202628.6|202478.6|415
1660006500000|2022-08-09 00:55:00|202685.7|202535.7|202638.8|202488.8|202718.1|202568.1|202632.7|202482.7|502
1660006800000|2022-08-09 01:00:00|202639.3|202489.3|202660|202510|202663.3|202513.3|202626.3|202476.3|386
1660007100000|2022-08-09 01:05:00|202657.8|202507.8|202695.3|202545.3|202704|202554|202640|202490|270
1660007400000|2022-08-09 01:10:00|202693.6|202543.6|202679.2|202529.2|202713.4|202563.4|202667.6|202517.6|323
1660007700000|2022-08-09 01:15:00|202679.1|202529.1|202680.1|202530.1|202693.1|202543.1|202621.2|202471.2|439
1660008000000|2022-08-09 01:20:00|202682.1|202532.1|202661.7|202511.7|202688.3|202538.3|202644.8|202494.8|489
1660008300000|2022-08-09 01:25:00|202662|202512|202663.8|202513.8|202663.8|202513.8|202647.5|202497.5|263
1660008600000|2022-08-09 01:30:00|202657.6|202507.6|202644.9|202494.9|202698.4|202548.4|202631.6|202481.6|438
1660008900000|2022-08-09 01:35:00|202644.4|202494.4|202641.4|202491.4|202686.7|202536.7|202632.6|202482.6|403
1660009200000|2022-08-09 01:40:00|202641|202491|202675.4|202525.4|202699.3|202549.3|202635.2|202485.2|554
1660009500000|2022-08-09 01:45:00|202675.1|202525.1|202650.3|202500.3|202684.4|202534.4|202640.1|202490.1|348
1660009800000|2022-08-09 01:50:00|202649.7|202499.7|202637.5|202487.5|202676.4|202526.4|202631.1|202481.1|386
1660010100000|2022-08-09 01:55:00|202638.1|202488.1|202679.2|202529.2|202685|202535|202634.8|202484.8|367
1660010400000|2022-08-09 02:00:00|202678.8|202528.8|202639.3|202489.3|202678.8|202528.8|202620.9|202470.9|372
1660010700000|2022-08-09 02:05:00|202639.8|202489.8|202598.7|202448.7|202642.2|202492.2|202577.6|202427.6|326
1660011000000|2022-08-09 02:10:00|202599|202449|202615.3|202465.3|202617.1|202467.1|202593.6|202443.6|265
1660011300000|2022-08-09 02:15:00|202615.6|202465.6|202597.6|202447.6|202617.4|202467.4|202592.3|202442.3|291
1660011600000|2022-08-09 02:20:00|202597.9|202447.9|202550.4|202400.4|202607.3|202457.3|202544.1|202394.1|368
1660011900000|2022-08-09 02:25:00|202549.3|202399.3|202557.5|202407.5|202584.8|202434.8|202526.3|202376.3|286
1660012200000|2022-08-09 02:30:00|202556.7|202406.7|202600.3|202450.3|202605.4|202455.4|202552.2|202402.2|385
1660012500000|2022-08-09 02:35:00|202598.7|202448.7|202594.8|202444.8|202602.2|202452.2|202590.3|202440.3|316
1660012800000|2022-08-09 02:40:00|202594.4|202444.4|202585.5|202435.5|202600|202450|202570|202420|274
1660013100000|2022-08-09 02:45:00|202584.4|202434.4|202589.6|202439.6|202598.7|202448.7|202571.8|202421.8|380
1660013400000|2022-08-09 02:50:00|202590.2|202440.2|202601.2|202451.2|202603.7|202453.7|202557|202407|422
1660013700000|2022-08-09 02:55:00|202602.1|202452.1|202583.8|202433.8|202604|202454|202570.2|202420.2|355
1660014000000|2022-08-09 03:00:00|202584.5|202434.5|202602.5|202452.5|202607.8|202457.8|202557|202407|352
1660014300000|2022-08-09 03:05:00|202607.2|202457.2|202600|202450|202629.6|202479.6|202589.6|202439.6|239
1660014600000|2022-08-09 03:10:00|202600.3|202450.3|202595.7|202445.7|202617.3|202467.3|202574.6|202424.6|336
1660014900000|2022-08-09 03:15:00|202595.5|202445.5|202588.5|202438.5|202612.5|202462.5|202578.1|202428.1|322
1660015200000|2022-08-09 03:20:00|202588.1|202438.1|202586.1|202436.1|202607.9|202457.9|202573.3|202423.3|399
1660015500000|2022-08-09 03:25:00|202587.9|202437.9|202586.2|202436.2|202591.5|202441.5|202576.2|202426.2|344
1660015800000|2022-08-09 03:30:00|202586|202436|202584.1|202434.1|202612.2|202462.2|202563|202413|441
1660016100000|2022-08-09 03:35:00|202584.2|202434.2|202601.2|202451.2|202623.5|202473.5|202584.2|202434.2|379
1660016400000|2022-08-09 03:40:00|202597.2|202447.2|202598.1|202448.1|202615.9|202465.9|202587.6|202437.6|261
1660016700000|2022-08-09 03:45:00|202593.6|202443.6|202560.9|202410.9|202603.6|202453.6|202535.7|202385.7|339
1660017000000|2022-08-09 03:50:00|202561.4|202411.4|202479|202329|202562.4|202412.4|202466.6|202316.6|291
1660017300000|2022-08-09 03:55:00|202478|202328|202489.4|202339.4|202506|202356|202475|202325|194
1660017600000|2022-08-09 04:00:00|202491|202341|202557.8|202407.8|202560.3|202410.3|202484.2|202334.2|286
1660017900000|2022-08-09 04:05:00|202560.1|202410.1|202592.2|202442.2|202603.7|202453.7|202536.4|202386.4|257
1660018200000|2022-08-09 04:10:00|202592.5|202442.5|202591.7|202441.7|202598.5|202448.5|202572.5|202422.5|203
1660018500000|2022-08-09 04:15:00|202590.8|202440.8|202592.5|202442.5|202601.1|202451.1|202575.5|202425.5|328
1660018800000|2022-08-09 04:20:00|202595.6|202445.6|202604.7|202454.7|202613.3|202463.3|202582.2|202432.2|198
1660019100000|2022-08-09 04:25:00|202602.3|202452.3|202604.2|202454.2|202638.1|202488.1|202594.9|202444.9|235
1660019400000|2022-08-09 04:30:00|202604.8|202454.8|202609.1|202459.1|202618.6|202468.6|202596.3|202446.3|195
1660019700000|2022-08-09 04:35:00|202612.2|202462.2|202629|202479|202631.3|202481.3|202600.6|202450.6|181
1660020000000|2022-08-09 04:40:00|202627.5|202477.5|202632.4|202482.4|202639.2|202489.2|202608|202458|224
1660020300000|2022-08-09 04:45:00|202627.4|202477.4|202623.9|202473.9|202635.3|202485.3|202613.5|202463.5|205
1660020600000|2022-08-09 04:50:00|202623.7|202473.7|202623|202473|202635.5|202485.5|202610.6|202460.6|234
1660020900000|2022-08-09 04:55:00|202622.7|202472.7|202613.8|202463.8|202634.2|202484.2|202595.3|202445.3|195
1660021200000|2022-08-09 05:00:00|202615.6|202465.6|202587.2|202437.2|202635|202485|202574|202424|268
1660021500000|2022-08-09 05:05:00|202587.1|202437.1|202592.6|202442.6|202605.2|202455.2|202575|202425|245
1660021800000|2022-08-09 05:10:00|202591.5|202441.5|202581.2|202431.2|202602.5|202452.5|202574|202424|209
1660022100000|2022-08-09 05:15:00|202582.3|202432.3|202591.6|202441.6|202609.7|202459.7|202566.8|202416.8|233
1660022400000|2022-08-09 05:20:00|202592.1|202442.1|202580|202430|202601.9|202451.9|202573.7|202423.7|237
1660022700000|2022-08-09 05:25:00|202580.7|202430.7|202591.1|202441.1|202608.3|202458.3|202579.6|202429.6|225
1660023000000|2022-08-09 05:30:00|202591.6|202441.6|202543.1|202393.1|202602.2|202452.2|202538|202388|233
1660023300000|2022-08-09 05:35:00|202544.6|202394.6|202600.9|202450.9|202608.3|202458.3|202544.6|202394.6|260
1660023600000|2022-08-09 05:40:00|202599.5|202449.5|202563.1|202413.1|202611.9|202461.9|202557.5|202407.5|219
1660023900000|2022-08-09 05:45:00|202562.7|202412.7|202576.9|202426.9|202588.5|202438.5|202550.4|202400.4|333
1660024200000|2022-08-09 05:50:00|202577|202427|202573.8|202423.8|202602.4|202452.4|202557.9|202407.9|310
1660024500000|2022-08-09 05:55:00|202574.4|202424.4|202577.8|202427.8|202609.1|202459.1|202563.8|202413.8|300
1660024800000|2022-08-09 06:00:00|202572.2|202422.2|202636.7|202486.7|202647.9|202497.9|202572.1|202422.1|441
1660025100000|2022-08-09 06:05:00|202637.4|202487.4|202645|202495|202651.5|202501.5|202612.4|202462.4|386
1660025400000|2022-08-09 06:10:00|202645.5|202495.5|202646.4|202496.4|202654|202504|202616.3|202466.3|373
1660025700000|2022-08-09 06:15:00|202646|202496|202665.6|202515.6|202670.8|202520.8|202639.9|202489.9|366
1660026000000|2022-08-09 06:20:00|202666.2|202516.2|202757.6|202607.6|202763.5|202613.5|202660.3|202510.3|461
1660026300000|2022-08-09 06:25:00|202756|202606|202780.1|202630.1|202784.5|202634.5|202736.8|202586.8|421
1660026600000|2022-08-09 06:30:00|202779.1|202629.1|202735.1|202585.1|202799.7|202649.7|202711.6|202561.6|492
1660026900000|2022-08-09 06:35:00|202735.3|202585.3|202707|202557|202741.3|202591.3|202685.1|202535.1|445
1660027200000|2022-08-09 06:40:00|202704.7|202554.7|202720.9|202570.9|202738|202588|202698.4|202548.4|335
1660027500000|2022-08-09 06:45:00|202720.8|202570.8|202715.6|202565.6|202726.5|202576.5|202696|202546|402
1660027800000|2022-08-09 06:50:00|202714.8|202564.8|202648.9|202498.9|202719|202569|202639.8|202489.8|396
1660028100000|2022-08-09 06:55:00|202652.2|202502.2|202636.6|202486.6|202691.3|202541.3|202632.8|202482.8|535
1660028400000|2022-08-09 07:00:00|202647.6|202497.6|202633.8|202483.8|202667.3|202517.3|202618.6|202468.6|668
1660028700000|2022-08-09 07:05:00|202633.5|202483.5|202514.8|202364.8|202634.1|202484.1|202463.5|202326|627
1660029000000|2022-08-09 07:10:00|202520|202370|202594.7|202444.7|202628.6|202488.4|202455.9|202349.3|682
1660029300000|2022-08-09 07:15:00|202594.3|202444.3|202590.4|202440.4|202622.6|202483.9|202532.9|202413.6|653
1660029600000|2022-08-09 07:20:00|202587.7|202437.7|202637.9|202487.9|202663.4|202513.4|202586.8|202436.8|663
1660029900000|2022-08-09 07:25:00|202637|202487|202617.5|202467.5|202659.8|202509.8|202611.3|202461.3|663
1660030200000|2022-08-09 07:30:00|202619.4|202469.4|202555.9|202405.9|202620.7|202470.7|202517.9|202367.9|651
1660030500000|2022-08-09 07:35:00|202558.9|202408.9|202549.1|202399.1|202562.9|202412.9|202532.1|202382.1|561
1660030800000|2022-08-09 07:40:00|202549.4|202399.4|202540.9|202390.9|202569.4|202419.4|202511.1|202361.1|500
1660031100000|2022-08-09 07:45:00|202546|202396|202469.8|202319.8|202547.8|202397.8|202423.1|202273.1|426
1660031400000|2022-08-09 07:50:00|202470.2|202320.2|202422.4|202272.4|202476.5|202326.5|202422|202272|524
1660031700000|2022-08-09 07:55:00|202423.6|202273.6|202314.4|202164.4|202426.2|202276.5|202293.7|202143.7|667
1660032000000|2022-08-09 08:00:00|202314.3|202164.3|202373.9|202223.9|202397.2|202247.2|202309.8|202159.8|714
1660032300000|2022-08-09 08:05:00|202371.8|202221.8|202389.2|202239.2|202418.3|202268.3|202349.1|202199.1|658
1660032600000|2022-08-09 08:10:00|202389.1|202239.1|202325.3|202175.3|202420.4|202270.4|202314.9|202164.9|626
1660032900000|2022-08-09 08:15:00|202326.1|202176.1|202299.2|202149.2|202339.4|202236.5|202281.6|202143.8|439
1660033200000|2022-08-09 08:20:00|202298.9|202148.9|202256.6|202106.6|202310.6|202208.1|202252.1|202103.5|471
1660033500000|2022-08-09 08:25:00|202256.4|202106.4|202197.2|202047.2|202259.4|202109.4|202193.5|202043.5|478
1660033800000|2022-08-09 08:30:00|202195.4|202045.4|202220.2|202070.2|202225.3|202109.1|202139.3|202040|507
1660034100000|2022-08-09 08:35:00|202221.7|202071.7|202222.9|202072.9|202227.2|202126.7|202151|202042.1|470
1660034400000|2022-08-09 08:40:00|202223.2|202073.2|202199.4|202049.4|202230|202110.1|202147.4|202044.8|518
1660034700000|2022-08-09 08:45:00|202199.2|202049.2|202190.2|202040.2|202204.7|202114.7|202139.9|201989.9|567
1660035000000|2022-08-09 08:50:00|202190.6|202040.6|202137.5|202087.5|202216.9|202087.5|202132.3|202023.5|415
1660035300000|2022-08-09 08:55:00|202137.3|202087.3|202180.3|202030.3|202189.6|202088.3|202130.2|202018.2|505
1660035600000|2022-08-09 09:00:00|202180.7|202030.7|202148.8|201998.8|202206.6|202104.8|202101.3|201994.9|600
1660035900000|2022-08-09 09:05:00|202148.7|201998.7|202149.7|201999.7|202181.4|202093.5|202087.5|201987.1|542
1660036200000|2022-08-09 09:10:00|202149.8|201999.8|202142.1|201992.1|202150.4|202042.3|202092.1|201987.4|449
1660036500000|2022-08-09 09:15:00|202142.7|201992.7|202110.2|201960.2|202153.4|202045.7|202092.8|201950|508
1660036800000|2022-08-09 09:20:00|202110.6|201960.6|202139|201989|202148.9|202010.5|202060.5|201955.4|358
1660037100000|2022-08-09 09:25:00|202136.8|201986.8|202215.4|202065.4|202219.6|202094.1|202130.4|201980.4|495
1660037400000|2022-08-09 09:30:00|202214.9|202064.9|202227.5|202077.5|202264.6|202147.2|202197.2|202056.4|497
1660037700000|2022-08-09 09:35:00|202227.7|202077.7|202229.7|202079.7|202238|202116.8|202162.9|202049.3|416
1660038000000|2022-08-09 09:40:00|202231.5|202081.5|202219.6|202069.6|202270.6|202120.6|202165.3|202058.8|485
1660038300000|2022-08-09 09:45:00|202220.3|202070.3|202213.7|202063.7|202229.2|202079.2|202195.4|202045.4|412
1660038600000|2022-08-09 09:50:00|202214.8|202064.8|202221.6|202071.6|202229.2|202079.2|202209.4|202059.4|307
1660038900000|2022-08-09 09:55:00|202222.4|202072.4|202212.3|202062.3|202257.1|202124.3|202166.1|202056.9|394
1660039200000|2022-08-09 10:00:00|202212.7|202062.7|202209.4|202059.4|202257|202148.2|202142.1|202042.3|437
1660039500000|2022-08-09 10:05:00|202209.6|202059.6|202253.7|202103.7|202316|202166|202209.4|202059.4|539
1660039800000|2022-08-09 10:10:00|202254.6|202104.6|202277.2|202127.2|202309|202192.4|202210.4|202098.6|459
1660040100000|2022-08-09 10:15:00|202277|202127|202297.7|202147.7|202313.2|202209.6|202257|202124.6|538
1660040400000|2022-08-09 10:20:00|202298.5|202148.5|202305.7|202155.7|202346|202196|202293|202143|503
1660040700000|2022-08-09 10:25:00|202306.7|202156.7|202314.2|202164.2|202348.5|202198.5|202285.1|202135.1|539
1660041000000|2022-08-09 10:30:00|202313.4|202163.4|202318.7|202168.7|202346.5|202231.5|202263.2|202157.5|425
1660041300000|2022-08-09 10:35:00|202319|202169|202361.9|202211.9|202427.5|202291.6|202315.8|202165.8|520
1660041600000|2022-08-09 10:40:00|202361.5|202211.5|202308.4|202158.4|202362.9|202260.2|202292|202142|444
1660041900000|2022-08-09 10:45:00|202309.1|202159.1|202342.6|202192.6|202355.7|202252.5|202255.6|202150.4|435
1660042200000|2022-08-09 10:50:00|202339.1|202189.1|202350.7|202200.7|202365.1|202257|202294.3|202181.7|437
1660042500000|2022-08-09 10:55:00|202353.6|202203.6|202221.3|202071.3|202364.1|202256.8|202203.6|202053.6|572
1660042800000|2022-08-09 11:00:00|202215.2|202065.2|202279.4|202129.4|202347.4|202230.6|202190.7|202059.6|703
1660043100000|2022-08-09 11:05:00|202279.5|202129.5|202356.5|202206.5|202358|202243.1|202275.3|202125.3|576
1660043400000|2022-08-09 11:10:00|202354.3|202204.3|202394|202244|202405.7|202307.5|202298.8|202197.3|516
1660043700000|2022-08-09 11:15:00|202394.2|202244.2|202343.3|202193.3|202436.8|202303.9|202321.8|202175.2|640
1660044000000|2022-08-09 11:20:00|202343.4|202193.4|202283.4|202233.4|202356.6|202233.4|202246.3|202164.1|423
1660044300000|2022-08-09 11:25:00|202279.2|202229.2|202312.3|202162.3|202353|202234.1|202261.6|202151.8|643
1660044600000|2022-08-09 11:30:00|202312.2|202162.2|202188.6|202038.6|202322.7|202226.1|202127.5|202024.7|603
1660044900000|2022-08-09 11:35:00|202184.5|202034.5|202355.8|202205.8|202364.4|202265.7|202143.9|202033.8|519
1660045200000|2022-08-09 11:40:00|202355.6|202205.6|202344.2|202294.2|202442.9|202297.1|202306.8|202202.6|684
1660045500000|2022-08-09 11:45:00|202344.4|202294.4|202337|202287|202437.8|202340.7|202317.3|202216.8|692
1660045800000|2022-08-09 11:50:00|202338.9|202288.9|202486.8|202436.8|202530.6|202436.8|202331.4|202232.5|768
1660046100000|2022-08-09 11:55:00|202487|202437|202437.7|202287.7|202598.8|202505.2|202364.4|202267.2|589
1660046400000|2022-08-09 12:00:00|202438.5|202288.5|202346.1|202296.1|202441.2|202334.8|202243.1|202151.5|732
1660046700000|2022-08-09 12:05:00|202346.7|202296.7|202512.6|202362.6|202524|202427.3|202337|202238.5|682
1660047000000|2022-08-09 12:10:00|202524.6|202374.6|202517.9|202467.9|202605.1|202504.8|202437.6|202340.6|687
1660047300000|2022-08-09 12:15:00|202517.7|202467.7|202485.5|202335.5|202517.9|202467.9|202376|202275.7|612
1660047600000|2022-08-09 12:20:00|202481.4|202331.4|202445.6|202295.6|202533.9|202428|202348.1|202250.6|725
1660047900000|2022-08-09 12:25:00|202446.4|202296.4|202524.4|202374.4|202576.4|202426.4|202387.9|202288.4|633
1660048200000|2022-08-09 12:30:00|202524|202374|202346.2|202296.2|202605|202482.2|202333.9|202246.5|803
1660048500000|2022-08-09 12:35:00|202346.6|202296.6|202307|202257|202444|202349.5|202303.7|202236.3|720
1660048800000|2022-08-09 12:40:00|202307.1|202257.1|202458.4|202408.4|202493.6|202420.8|202292.5|202196|797
1660049100000|2022-08-09 12:45:00|202459.4|202409.4|202429.7|202379.7|202512.6|202413.3|202347.6|202251.3|757
1660049400000|2022-08-09 12:50:00|202428.9|202378.9|202356.8|202206.8|202469.2|202379.3|202282.1|202177.1|707
1660049700000|2022-08-09 12:55:00|202366.1|202216.1|202220.7|202170.7|202380.9|202283.3|202132.3|202030.8|749
1660050000000|2022-08-09 13:00:00|202220.6|202170.6|202056.1|202006.1|202276.7|202180.9|202045.3|201962.2|756
1660050300000|2022-08-09 13:05:00|202055.7|202005.7|202150.5|202100.5|202228.4|202137.9|202020|201926.3|806
1660050600000|2022-08-09 13:10:00|202150.4|202100.4|202227.4|202077.4|202242.2|202137.3|202045.5|201945|794
1660050900000|2022-08-09 13:15:00|202224.6|202074.6|202186.5|202136.5|202246.4|202169.6|202138.4|202045.2|780
1660051200000|2022-08-09 13:20:00|202182.1|202132.1|202094.6|202044.6|202238.3|202132.9|202066.7|202010.7|712
1660051500000|2022-08-09 13:25:00|202094.7|202044.7|202137.9|202087.9|202219.6|202121|202062.2|202012.2|763
1660051800000|2022-08-09 13:30:00|202135.4|202085.4|202070.2|202020.2|202197.3|202140.4|202029.1|201979.1|948
1660052100000|2022-08-09 13:35:00|202069.9|202019.9|202066.1|202016.1|202127.5|202077.5|202036.5|201986.5|953
1660052400000|2022-08-09 13:40:00|202068.5|202018.5|202092.3|202042.3|202149.2|202099.2|202059.7|201992.9|942
1660052700000|2022-08-09 13:45:00|202101.8|202051.8|202176.9|202126.9|202257.1|202204.7|202076.8|201989.5|903
1660053000000|2022-08-09 13:50:00|202178.5|202128.5|202337.2|202287.2|202382.4|202293.8|202119.5|202045.3|978
1660053300000|2022-08-09 13:55:00|202336.9|202286.9|202340.3|202290.3|202410.7|202311.8|202198.2|202148.2|892
1660053600000|2022-08-09 14:00:00|202338.7|202288.7|202409.1|202359.1|202544.6|202443.8|202333|202236.1|919
1660053900000|2022-08-09 14:05:00|202409.3|202359.3|202483.3|202433.3|202555.7|202466.7|202408.1|202351.4|871
1660054200000|2022-08-09 14:10:00|202487.3|202437.3|202535|202485|202545.3|202486.8|202400.1|202299.3|810
1660054500000|2022-08-09 14:15:00|202535.8|202485.8|202530.3|202480.3|202642.2|202545.4|202494.3|202444.3|894
1660054800000|2022-08-09 14:20:00|202530.4|202480.4|202638.6|202588.6|202727.7|202647|202530.4|202480.4|859
1660055100000|2022-08-09 14:25:00|202635.2|202585.2|202620|202570|202733.3|202664.4|202571.7|202487.1|869
1660055400000|2022-08-09 14:30:00|202601.5|202551.5|202556.1|202506.1|202694.7|202607.2|202512.6|202438.9|828
1660055700000|2022-08-09 14:35:00|202556.4|202506.4|202697.7|202647.7|202735.6|202648.4|202553.9|202475.4|824
1660056000000|2022-08-09 14:40:00|202696.4|202646.4|202677.4|202527.4|202827.2|202729.1|202570.5|202470.1|929
1660056300000|2022-08-09 14:45:00|202680.6|202530.6|202869.6|202819.6|202918.6|202820.8|202643|202530.1|862
1660056600000|2022-08-09 14:50:00|202869.2|202819.2|202775.9|202625.9|202972.1|202871.6|202711.5|202596.5|907
1660056900000|2022-08-09 14:55:00|202774.9|202624.9|202748.6|202698.6|202803.9|202705|202662|202562.8|885
1660057200000|2022-08-09 15:00:00|202749.2|202699.2|202784.6|202734.6|202836|202739.1|202711.7|202622.4|830
1660057500000|2022-08-09 15:05:00|202786.8|202736.8|202582.6|202532.6|202840.2|202739.3|202575.4|202475.1|915
1660057800000|2022-08-09 15:10:00|202584.3|202534.3|202620|202570|202749.5|202648.1|202493.3|202435|883
1660058100000|2022-08-09 15:15:00|202619.6|202569.6|202695.5|202645.5|202768.1|202660.2|202608.2|202505.6|743
1660058400000|2022-08-09 15:20:00|202691|202641|202807|202657|202807|202707.6|202650.4|202555.4|726
1660058700000|2022-08-09 15:25:00|202807.1|202657.1|202945.9|202895.9|203004.6|202917|202755.2|202656.8|781
1660059000000|2022-08-09 15:30:00|202936.4|202886.4|203005.1|202955.1|203104|203021.6|202862.2|202779.7|795
1660059300000|2022-08-09 15:35:00|203006.3|202956.3|203042.4|202992.4|203099.3|203000.9|202979|202878.4|711
1660059600000|2022-08-09 15:40:00|203042.1|202992.1|202925.5|202875.5|203098.8|202998.8|202910.4|202812.7|665
1660059900000|2022-08-09 15:45:00|202925.6|202875.6|202885.7|202835.7|202978.7|202892|202875.5|202775.6|674
1660060200000|2022-08-09 15:50:00|202886.3|202836.3|202881.6|202831.6|202995.8|202906.9|202837.5|202736.8|749
1660060500000|2022-08-09 15:55:00|202881.7|202831.7|202965.9|202815.9|202985.8|202892.9|202861.5|202792.9|681
1660060800000|2022-08-09 16:00:00|202966.5|202816.5|202814.2|202764.2|202966.5|202860.7|202779.3|202678.9|829
1660061100000|2022-08-09 16:05:00|202813.3|202763.3|202832.6|202782.6|202879.8|202783.5|202777.7|202693.6|694
1660061400000|2022-08-09 16:10:00|202831.9|202781.9|202922.5|202772.5|202930.4|202830.5|202814.4|202715.1|598
1660061700000|2022-08-09 16:15:00|202870.9|202820.9|202878.4|202828.4|202931.5|202846.4|202865.8|202765.9|588
1660062000000|2022-08-09 16:20:00|202878.6|202828.6|202874.1|202824.1|202924|202844.3|202833.1|202760.4|620
1660062300000|2022-08-09 16:25:00|202874|202824|202874.9|202824.9|202923.6|202831.7|202849.4|202769.6|620
1660062600000|2022-08-09 16:30:00|202875.6|202825.6|202907.5|202857.5|202944.3|202859.3|202833.9|202742.3|670
1660062900000|2022-08-09 16:35:00|202905|202855|202842.3|202692.3|202967.1|202880.2|202792.1|202690.2|619
1660063200000|2022-08-09 16:40:00|202841|202691|202879.4|202829.4|202960.7|202861.3|202794.9|202687.9|800
1660063500000|2022-08-09 16:45:00|202880.4|202830.4|202814.6|202764.6|202931|202840.6|202809.4|202710.9|700
1660063800000|2022-08-09 16:50:00|202815.1|202765.1|202740.4|202690.4|202887.4|202819.5|202739.9|202670.8|698
1660064100000|2022-08-09 16:55:00|202739.1|202689.1|202746.3|202696.3|202833|202745.2|202735.4|202641.5|661
1660064400000|2022-08-09 17:00:00|202745.3|202695.3|202713.8|202663.8|202787.1|202695.3|202672.8|202574.1|666
1660064700000|2022-08-09 17:05:00|202713.1|202663.1|202695.9|202645.9|202804.5|202718.3|202661.9|202591.9|732
1660065000000|2022-08-09 17:10:00|202695.8|202645.8|202635.4|202485.4|202760.2|202660.8|202574.5|202471.3|788
1660065300000|2022-08-09 17:15:00|202630.9|202480.9|202592.3|202542.3|202691.5|202592.3|202543.7|202444.3|732
1660065600000|2022-08-09 17:20:00|202642.2|202492.2|202491.8|202441.8|202644.3|202538.7|202478.3|202385.8|658
1660065900000|2022-08-09 17:25:00|202491.7|202441.7|202537|202487|202600.5|202508.8|202487.8|202391.3|612
1660066200000|2022-08-09 17:30:00|202537.2|202487.2|202472.4|202422.4|202589.3|202489.1|202450.9|202351.4|568
1660066500000|2022-08-09 17:35:00|202473.2|202423.2|202672.1|202622.1|202681.7|202626.6|202472.3|202378.4|727
1660066800000|2022-08-09 17:40:00|202672.3|202622.3|202698.3|202648.3|202771.8|202683.8|202671.3|202599.5|682
1660067100000|2022-08-09 17:45:00|202697.7|202647.7|202693.4|202643.4|202762.5|202702.3|202689.5|202601.5|663
1660067400000|2022-08-09 17:50:00|202693|202643|202704.8|202654.8|202768.7|202670.3|202686.5|202590.6|544
1660067700000|2022-08-09 17:55:00|202704.1|202654.1|202702.5|202652.5|202757.9|202662.1|202657|202567|620
1660068000000|2022-08-09 18:00:00|202700.1|202650.1|202618.2|202568.2|202747.7|202652.9|202613.3|202537.3|750
1660068300000|2022-08-09 18:05:00|202618.5|202568.5|202617.1|202567.1|202704.8|202617.8|202588.6|202494|671
1660068600000|2022-08-09 18:10:00|202617.4|202567.4|202656.1|202606.1|202708|202614.5|202608.2|202558|657
1660068900000|2022-08-09 18:15:00|202656.3|202606.3|202785.9|202735.9|202788.8|202738.8|202655.7|202605.7|612
1660069200000|2022-08-09 18:20:00|202785.8|202735.8|202823.6|202773.6|202866.2|202782.7|202741.2|202665.8|757
1660069500000|2022-08-09 18:25:00|202823.1|202773.1|202871.5|202821.5|202880.7|202823.5|202788.8|202711.6|709
1660069800000|2022-08-09 18:30:00|202872.8|202822.8|202909.9|202759.9|202913.2|202826.7|202770.6|202676.6|690
1660070100000|2022-08-09 18:35:00|202907.8|202757.8|202808.1|202658.1|202927|202829.9|202728.3|202642.4|671
1660070400000|2022-08-09 18:40:00|202807.6|202657.6|202792.8|202742.8|202839.7|202763.2|202757.8|202657.6|607
1660070700000|2022-08-09 18:45:00|202792|202742|202749.4|202699.4|202844.5|202765.9|202748.7|202694.5|506
1660071000000|2022-08-09 18:50:00|202749.8|202699.8|202775|202725|202819.6|202740.9|202740.1|202650.1|665
1660071300000|2022-08-09 18:55:00|202773.7|202723.7|202706.5|202656.5|202780.6|202727.2|202679|202588.7|808
1660071600000|2022-08-09 19:00:00|202706.8|202656.8|202621.9|202571.9|202728.4|202670|202603.3|202515.2|766
1660071900000|2022-08-09 19:05:00|202621.5|202571.5|202698.5|202548.5|202738.8|202652.3|202620.8|202539.6|517
1660072200000|2022-08-09 19:10:00|202698.2|202548.2|202695|202645|202766|202670.8|202637.5|202527.6|596
1660072500000|2022-08-09 19:15:00|202696.4|202646.4|202623.3|202573.3|202750.4|202649.1|202612|202513.7|506
1660072800000|2022-08-09 19:20:00|202622.2|202572.2|202711.1|202661.1|202774.8|202665.5|202618.5|202515.7|614
1660073100000|2022-08-09 19:25:00|202712.2|202662.2|202723.8|202673.8|202773.7|202675|202678.8|202585.2|540
1660073400000|2022-08-09 19:30:00|202723.4|202673.4|202679.6|202629.6|202774.7|202675.2|202673.1|202574.7|610
1660073700000|2022-08-09 19:35:00|202678.3|202628.3|202675.1|202625.1|202738.1|202637.6|202635.5|202547.9|628
1660074000000|2022-08-09 19:40:00|202678.3|202628.3|202790.9|202640.9|202798.4|202703.3|202664.4|202569.2|590
1660074300000|2022-08-09 19:45:00|202789|202639|202637.8|202587.8|202790|202682.3|202628|202531|477
1660074600000|2022-08-09 19:50:00|202639.7|202589.7|202608.1|202558.1|202671.1|202589.7|202533.8|202437.1|497
1660074900000|2022-08-09 19:55:00|202607.9|202557.9|202564|202514|202664.1|202583.8|202557.2|202459.4|584
1660075200000|2022-08-09 20:00:00|202564.3|202514.3|202518.3|202368.3|202624|202514.3|202508.6|202360.4|630
1660075500000|2022-08-09 20:05:00|202518.7|202368.7|202448.8|202298.8|202518.7|202385.2|202394.2|202291.7|533
1660075800000|2022-08-09 20:10:00|202448.3|202298.3|202438.7|202388.7|202505.5|202409.5|202398.1|202296.6|418
1660076100000|2022-08-09 20:15:00|202438.3|202388.3|202465.4|202415.4|202527.1|202426.6|202437.9|202340.5|268
1660076400000|2022-08-09 20:20:00|202471.9|202421.9|202546.7|202396.7|202550.5|202455.8|202459.3|202359.6|354
1660076700000|2022-08-09 20:25:00|202548.2|202398.2|202586.2|202436.2|202602.4|202452.4|202542.1|202392.1|288
1660077000000|2022-08-09 20:30:00|202585.2|202435.2|202593.6|202443.6|202599.2|202493.9|202512.3|202405.7|268
1660077300000|2022-08-09 20:35:00|202593|202443|202573.2|202423.2|202600|202493.3|202479.1|202382.2|226
1660077600000|2022-08-09 20:40:00|202566.1|202416.1|202587.7|202437.7|202597.4|202447.4|202562.3|202412.3|334
1660077900000|2022-08-09 20:45:00|202590.6|202440.6|202548.9|202398.9|202648.8|202523.2|202543.3|202393.3|374
1660078200000|2022-08-09 20:50:00|202547.6|202397.6|202585.8|202435.8|202599.5|202484.7|202489.4|202391.4|215
1660078500000|2022-08-09 20:55:00|202585|202435|202477.8|202194.3|202684.3|202441.3|202427.1|202194.3|386
1660078800000|2022-08-09 21:00:00|202543.4|202233.4|202606.6|202296.6|202670|202360|202534.7|202224.7|106
1660079100000|2022-08-09 21:05:00|202606.8|202296.8|202615.3|202305.3|202745.2|202435.2|202605.7|202295.7|131
1660079400000|2022-08-09 21:10:00|202595.8|202285.8|202592.1|202282.1|202669.6|202359.6|202578.7|202268.7|227
1660079700000|2022-08-09 21:15:00|202607.9|202297.9|202593.5|202283.5|202614.8|202304.8|202546|202236|161
1660080000000|2022-08-09 21:20:00|202591.3|202281.3|202582.8|202272.8|202619.5|202309.5|202548.8|202238.8|103
1660080300000|2022-08-09 21:25:00|202574.2|202264.2|202565.9|202255.9|202622.7|202312.7|202548.5|202238.5|121
1660080600000|2022-08-09 21:30:00|202565.2|202255.2|202589.4|202279.4|202688.1|202378.1|202565.2|202255.2|339
1660080900000|2022-08-09 21:35:00|202586.9|202276.9|202576.9|202266.9|202622.8|202312.8|202559.3|202249.3|137
1660081200000|2022-08-09 21:40:00|202574|202264|202591.9|202281.9|202627.3|202317.3|202561.3|202251.3|273
1660081500000|2022-08-09 21:45:00|202615.9|202305.9|202597.7|202287.7|202622.4|202312.4|202564.6|202254.6|190
1660081800000|2022-08-09 21:50:00|202593.3|202283.3|202606.9|202296.9|202620.4|202310.4|202570.7|202260.7|163
1660082100000|2022-08-09 21:55:00|202601.3|202291.3|202594.3|202284.3|202623.3|202313.3|202582.9|202272.9|163
1660082400000|2022-08-09 22:00:00|202617|202307|202573.2|202423.2|202676.5|202462.8|202551.7|202297.2|440
1660082700000|2022-08-09 22:05:00|202577.2|202427.2|202540.3|202390.3|202664.8|202445|202536.1|202336.1|361
1660083000000|2022-08-09 22:10:00|202539.8|202389.8|202531.4|202381.4|202598.3|202421|202499.8|202348.2|340
1660083300000|2022-08-09 22:15:00|202539.7|202389.7|202537.6|202387.6|202601.3|202411.5|202484.7|202288.5|240
1660083600000|2022-08-09 22:20:00|202534.9|202384.9|202507.7|202357.7|202608.5|202409.5|202500.4|202294.7|240
1660083900000|2022-08-09 22:25:00|202535|202385|202534.2|202384.2|202597|202414.5|202518.1|202309.5|303
1660084200000|2022-08-09 22:30:00|202534.5|202384.5|202577.8|202427.8|202592.1|202442.1|202515.2|202365.2|323
1660084500000|2022-08-09 22:35:00|202590.5|202440.5|202587.1|202437.1|202667.5|202479.9|202567.2|202340.7|268
1660084800000|2022-08-09 22:40:00|202587|202437|202602.2|202452.2|202625.3|202475.3|202565.6|202415.6|284
1660085100000|2022-08-09 22:45:00|202608.7|202458.7|202627.8|202477.8|202676.2|202482.6|202571.6|202326|254
1660085400000|2022-08-09 22:50:00|202630.8|202480.8|202642.6|202492.6|202681.5|202494|202593.5|202404.5|288
1660085700000|2022-08-09 22:55:00|202650|202500|202680.7|202530.7|202735.5|202535.3|202626.1|202427.5|344
1660086000000|2022-08-09 23:00:00|202666.4|202516.4|202679.7|202529.7|202746.5|202558.5|202654.4|202469.5|333
1660086300000|2022-08-09 23:05:00|202679.6|202529.6|202640.5|202490.5|202692.4|202542.4|202624.1|202437.7|338
1660086600000|2022-08-09 23:10:00|202641.3|202491.3|202612.1|202462.1|202646.5|202496.5|202597.9|202447.9|331
1660086900000|2022-08-09 23:15:00|202612.3|202462.3|202652.4|202502.4|202679.5|202512.2|202594.6|202400.5|356
1660087200000|2022-08-09 23:20:00|202657.3|202507.3|202634.5|202484.5|202662|202512|202606.8|202456.8|319
1660087500000|2022-08-09 23:25:00|202635.7|202485.7|202630|202480|202650|202500|202603|202453|340
1660087800000|2022-08-09 23:30:00|202624.9|202474.9|202633.2|202483.2|202697.3|202504|202603|202409.4|360
1660088100000|2022-08-09 23:35:00|202634.9|202484.9|202686.1|202536.1|202701.7|202551.7|202625|202475|361
1660088400000|2022-08-09 23:40:00|202685.9|202535.9|202687.1|202537.1|202761.5|202568.5|202658.2|202484.5|362
1660088700000|2022-08-09 23:45:00|202686|202536|202643.5|202493.5|202686|202536|202617.2|202467.2|379
1660089000000|2022-08-09 23:50:00|202642.8|202492.8|202609.1|202459.1|202704.5|202505.7|202606.7|202398.5|309
1660089300000|2022-08-09 23:55:00|202611.7|202461.7|202614.8|202464.8|202643.5|202493.5|202607.9|202457.9|442
1660089600000|2022-08-10 00:00:00|202620.8|202470.8|202698.6|202548.6|202699.9|202549.9|202612.2|202462.2|446
1660089900000|2022-08-10 00:05:00|202698.2|202548.2|202698.7|202548.7|202715|202565|202653.4|202503.4|382
1660090200000|2022-08-10 00:10:00|202698.1|202548.1|202689.9|202539.9|202707.8|202557.8|202651.7|202501.7|355
1660090500000|2022-08-10 00:15:00|202689.2|202539.2|202696.4|202546.4|202711.3|202561.3|202627.2|202477.2|393
1660090800000|2022-08-10 00:20:00|202695.9|202545.9|202673.8|202523.8|202719.1|202569.1|202652.9|202502.9|366
1660091100000|2022-08-10 00:25:00|202674.5|202524.5|202724.9|202574.9|202728.1|202578.1|202668.8|202518.8|295
1660091400000|2022-08-10 00:30:00|202723.9|202573.9|202721.2|202571.2|202751.2|202601.2|202708.4|202558.4|409
1660091700000|2022-08-10 00:35:00|202722.6|202572.6|202707|202557|202756.2|202606.2|202696.4|202546.4|341
1660092000000|2022-08-10 00:40:00|202708.3|202558.3|202688|202538|202720.8|202570.8|202657.6|202507.6|385
1660092300000|2022-08-10 00:45:00|202686.9|202536.9|202673.2|202523.2|202714.3|202564.3|202658.5|202508.5|273
1660092600000|2022-08-10 00:50:00|202675.7|202525.7|202644.3|202494.3|202678.1|202528.1|202623.4|202473.4|422
1660092900000|2022-08-10 00:55:00|202640.7|202490.7|202652.5|202502.5|202659.6|202509.6|202586|202436|467
1660093200000|2022-08-10 01:00:00|202651.5|202501.5|202572|202422|202671.3|202521.3|202560.1|202410.1|371
1660093500000|2022-08-10 01:05:00|202578.3|202428.3|202587.3|202437.3|202600.7|202450.7|202563.8|202413.8|364
1660093800000|2022-08-10 01:10:00|202590.7|202440.7|202594.6|202444.6|202603.2|202453.2|202576.2|202426.2|270
1660094100000|2022-08-10 01:15:00|202597.1|202447.1|202594.1|202444.1|202609.4|202459.4|202575|202425|365
1660094400000|2022-08-10 01:20:00|202593.2|202443.2|202591.7|202441.7|202634|202484|202580.1|202430.1|315
1660094700000|2022-08-10 01:25:00|202591.1|202441.1|202549.2|202399.2|202599.7|202449.7|202538.7|202388.7|281
1660095000000|2022-08-10 01:30:00|202546.5|202396.5|202584.7|202434.7|202622.7|202472.7|202543.6|202393.6|459
1660095300000|2022-08-10 01:35:00|202582.4|202432.4|202551.5|202401.5|202595.8|202445.8|202547.2|202397.2|351
1660095600000|2022-08-10 01:40:00|202549.1|202399.1|202523.7|202373.7|202591.1|202441.1|202520.2|202370.2|356
1660095900000|2022-08-10 01:45:00|202523.3|202373.3|202520.9|202370.9|202554.9|202404.9|202503.3|202353.3|350
1660096200000|2022-08-10 01:50:00|202522|202372|202585.8|202435.8|202591.5|202441.5|202521.1|202371.1|385
1660096500000|2022-08-10 01:55:00|202585.1|202435.1|202585.8|202435.8|202615.5|202465.5|202562.4|202412.4|311
1660096800000|2022-08-10 02:00:00|202585.9|202435.9|202587.5|202437.5|202609|202459|202565.5|202415.5|360
1660097100000|2022-08-10 02:05:00|202583|202433|202579.1|202429.1|202620.2|202470.2|202557|202407|427
1660097400000|2022-08-10 02:10:00|202577.6|202427.6|202594.1|202444.1|202601.9|202451.9|202567.3|202417.3|388
1660097700000|2022-08-10 02:15:00|202595.7|202445.7|202625.3|202475.3|202628.8|202478.8|202591.8|202441.8|257
1660098000000|2022-08-10 02:20:00|202626.4|202476.4|202622.8|202472.8|202628.1|202478.1|202614.6|202464.6|253
1660098300000|2022-08-10 02:25:00|202622.4|202472.4|202616.8|202466.8|202627.2|202477.2|202610.2|202460.2|254
1660098600000|2022-08-10 02:30:00|202618|202468|202625.4|202475.4|202638.2|202488.2|202609.3|202459.3|238
1660098900000|2022-08-10 02:35:00|202625.7|202475.7|202604.6|202454.6|202629.9|202479.9|202600.3|202450.3|324
1660099200000|2022-08-10 02:40:00|202604.2|202454.2|202623|202473|202625.3|202475.3|202595.6|202445.6|276
1660099500000|2022-08-10 02:45:00|202623.3|202473.3|202587.4|202437.4|202628.8|202478.8|202575.6|202425.6|349
1660099800000|2022-08-10 02:50:00|202594.5|202444.5|202576.5|202426.5|202594.5|202444.5|202567|202417|262
1660100100000|2022-08-10 02:55:00|202578.7|202428.7|202595.1|202445.1|202595.8|202445.8|202566|202416|285
1660100400000|2022-08-10 03:00:00|202594.9|202444.9|202596.3|202446.3|202606|202456|202574.6|202424.6|294
1660100700000|2022-08-10 03:05:00|202595.5|202445.5|202595.4|202445.4|202606.1|202456.1|202568.8|202418.8|313
1660101000000|2022-08-10 03:10:00|202596.8|202446.8|202583.2|202433.2|202611.5|202461.5|202580.4|202430.4|341
1660101300000|2022-08-10 03:15:00|202583|202433|202570.5|202420.5|202600.6|202450.6|202564.1|202414.1|284
1660101600000|2022-08-10 03:20:00|202570.7|202420.7|202547.9|202397.9|202573.7|202423.7|202541|202391|352
1660101900000|2022-08-10 03:25:00|202548.3|202398.3|202571.1|202421.1|202581.9|202431.9|202542.4|202392.4|280
1660102200000|2022-08-10 03:30:00|202569.3|202419.3|202588.1|202438.1|202599.9|202449.9|202565.8|202415.8|287
1660102500000|2022-08-10 03:35:00|202589.4|202439.4|202620.8|202470.8|202641.7|202491.7|202574.6|202424.6|270
1660102800000|2022-08-10 03:40:00|202625.3|202475.3|202623.7|202473.7|202638.3|202488.3|202615.2|202465.2|210
1660103100000|2022-08-10 03:45:00|202625.2|202475.2|202590.6|202440.6|202628.4|202478.4|202561.4|202411.4|305
1660103400000|2022-08-10 03:50:00|202590.5|202440.5|202578.7|202428.7|202600.7|202450.7|202563.3|202413.3|273
1660103700000|2022-08-10 03:55:00|202579.5|202429.5|202582|202432|202588.5|202438.5|202565.7|202415.7|252
1660104000000|2022-08-10 04:00:00|202581.6|202431.6|202573.9|202423.9|202589.9|202439.9|202568.8|202418.8|277
1660104300000|2022-08-10 04:05:00|202574.5|202424.5|202582.3|202432.3|202607.5|202457.5|202570.4|202420.4|303
1660104600000|2022-08-10 04:10:00|202583.1|202433.1|202584.2|202434.2|202607.2|202457.2|202556.5|202406.5|274
1660104900000|2022-08-10 04:15:00|202584.8|202434.8|202580.4|202430.4|202598.5|202448.5|202574.9|202424.9|214
1660105200000|2022-08-10 04:20:00|202580.1|202430.1|202582.9|202432.9|202598.5|202448.5|202572.4|202422.4|290
1660105500000|2022-08-10 04:25:00|202583.1|202433.1|202585.9|202435.9|202609.5|202459.5|202543|202393|310
1660105800000|2022-08-10 04:30:00|202587.3|202437.3|202589.5|202439.5|202606.5|202456.5|202577.6|202427.6|278
1660106100000|2022-08-10 04:35:00|202589.3|202439.3|202608.7|202458.7|202613.3|202463.3|202588.6|202438.6|207
1660106400000|2022-08-10 04:40:00|202608.4|202458.4|202618.9|202468.9|202620.8|202470.8|202597.1|202447.1|175
1660106700000|2022-08-10 04:45:00|202618.3|202468.3|202615.4|202465.4|202618.3|202468.3|202591.7|202441.7|250
1660107000000|2022-08-10 04:50:00|202615.3|202465.3|202627.7|202477.7|202628.8|202478.8|202609.1|202459.1|215
1660107300000|2022-08-10 04:55:00|202627.6|202477.6|202628.2|202478.2|202637|202487|202614.5|202464.5|235
1660107600000|2022-08-10 05:00:00|202623.7|202473.7|202597.9|202447.9|202644.5|202494.5|202585.8|202435.8|303
1660107900000|2022-08-10 05:05:00|202597.3|202447.3|202588.2|202438.2|202598.1|202448.1|202571.1|202421.1|288
1660108200000|2022-08-10 05:10:00|202586.9|202436.9|202627.6|202477.6|202666.4|202516.4|202586.9|202436.9|309
1660108500000|2022-08-10 05:15:00|202621.8|202471.8|202662.8|202512.8|202674.8|202524.8|202619.5|202469.5|257
1660108800000|2022-08-10 05:20:00|202664.9|202514.9|202664.5|202514.5|202693.8|202543.8|202642.1|202492.1|276
1660109100000|2022-08-10 05:25:00|202664.7|202514.7|202670.4|202520.4|202676.2|202526.2|202652.5|202502.5|224
1660109400000|2022-08-10 05:30:00|202670.9|202520.9|202626.2|202476.2|202670.9|202520.9|202609.1|202459.1|253
1660109700000|2022-08-10 05:35:00|202625.5|202475.5|202669.5|202519.5|202671.5|202521.5|202619.9|202469.9|287
1660110000000|2022-08-10 05:40:00|202669.8|202519.8|202665|202515|202716.3|202566.3|202650.7|202500.7|303
1660110300000|2022-08-10 05:45:00|202668.1|202518.1|202683.5|202533.5|202711.6|202561.6|202657.7|202507.7|305
1660110600000|2022-08-10 05:50:00|202678.4|202528.4|202655.5|202505.5|202697.9|202547.9|202641.6|202491.6|302
1660110900000|2022-08-10 05:55:00|202656.9|202506.9|202683.1|202533.1|202692.5|202542.5|202640.5|202490.5|314
1660111200000|2022-08-10 06:00:00|202686.9|202536.9|202682.2|202532.2|202751.4|202601.4|202673.8|202523.8|473
1660111500000|2022-08-10 06:05:00|202681.7|202531.7|202762.2|202612.2|202762.2|202612.2|202676.7|202526.7|404
1660111800000|2022-08-10 06:10:00|202761.9|202611.9|202754.1|202604.1|202792.6|202642.6|202715.5|202565.5|490
1660112100000|2022-08-10 06:15:00|202753.7|202603.7|202717|202567|202771.8|202621.8|202709.3|202559.3|349
1660112400000|2022-08-10 06:20:00|202714.1|202564.1|202756.6|202606.6|202756.6|202606.6|202678.3|202528.3|426
1660112700000|2022-08-10 06:25:00|202756.7|202606.7|202768.9|202618.9|202771.5|202621.5|202753.5|202603.5|336
1660113000000|2022-08-10 06:30:00|202768|202618|202757.5|202607.5|202768.5|202618.5|202731.9|202581.9|358
1660113300000|2022-08-10 06:35:00|202755.9|202605.9|202724.6|202574.6|202766|202616|202717.5|202567.5|383
1660113600000|2022-08-10 06:40:00|202726.4|202576.4|202707.1|202557.1|202767.5|202617.5|202706|202556|402
1660113900000|2022-08-10 06:45:00|202707.2|202557.2|202650.9|202500.9|202709.4|202559.4|202594.6|202444.6|554
1660114200000|2022-08-10 06:50:00|202653.8|202503.8|202636|202486|202665.8|202515.8|202631.5|202481.5|478
1660114500000|2022-08-10 06:55:00|202635.8|202485.8|202626.6|202476.6|202650.1|202518.5|202558.8|202444.5|477
1660114800000|2022-08-10 07:00:00|202634.4|202484.4|202352.8|202202.8|202634.4|202484.4|202335|202189.4|932
1660115100000|2022-08-10 07:05:00|202348.1|202198.1|202395.8|202245.8|202441.7|202291.7|202276.4|202163.3|839
1660115400000|2022-08-10 07:10:00|202397.2|202247.2|202396.3|202246.3|202415.8|202265.8|202356.3|202206.3|853
1660115700000|2022-08-10 07:15:00|202397|202247|202364.2|202214.2|202410.9|202270|202308.9|202158.9|719
1660116000000|2022-08-10 07:20:00|202363|202213|202381.3|202231.3|202399.7|202249.7|202318.9|202168.9|829
1660116300000|2022-08-10 07:25:00|202377.9|202227.9|202274.6|202124.6|202395.3|202245.3|202247.2|202097.2|751
1660116600000|2022-08-10 07:30:00|202275|202125|202249.2|202099.2|202287.2|202170.5|202198|202085|635
1660116900000|2022-08-10 07:35:00|202249.3|202099.3|202216.7|202066.7|202256.9|202155.7|202136.8|202024.2|670
1660117200000|2022-08-10 07:40:00|202218.9|202068.9|202241.1|202091.1|202249.2|202144.2|202192|202058.2|507
1660117500000|2022-08-10 07:45:00|202242.4|202092.4|202191.3|202041.3|202245.6|202132.3|202141.8|202035|591
1660117800000|2022-08-10 07:50:00|202191.1|202041.1|202198.7|202048.7|202210.1|202101.1|202147.4|202032.8|471
1660118100000|2022-08-10 07:55:00|202199.9|202049.9|202214.5|202064.5|202225.1|202115.6|202157.9|202028.7|499
1660118400000|2022-08-10 08:00:00|202215|202065|202160.8|202010.8|202257.6|202132.2|202148.4|201998.4|593
1660118700000|2022-08-10 08:05:00|202161.1|202011.1|202289.9|202139.9|202300.8|202163.2|202160.3|202010.3|621
1660119000000|2022-08-10 08:10:00|202288.8|202138.8|202281.4|202131.4|202349.8|202199.8|202253.5|202103.5|527
1660119300000|2022-08-10 08:15:00|202282.2|202132.2|202257.5|202107.5|202282.2|202170.9|202194.2|202090.8|433
1660119600000|2022-08-10 08:20:00|202257.4|202107.4|202212.6|202062.6|202259.4|202156.9|202156.5|202048.2|575
1660119900000|2022-08-10 08:25:00|202211.5|202061.5|202166.9|202016.9|202256.9|202106.9|202163.1|202013.1|551
1660120200000|2022-08-10 08:30:00|202163.1|202013.1|202076.6|202026.6|202207.4|202058.4|202069.7|201962.2|637
1660120500000|2022-08-10 08:35:00|202076|202026|202162.5|202012.5|202180.2|202067.4|202073.9|201963|455
1660120800000|2022-08-10 08:40:00|202163.2|202013.2|202123.8|201973.8|202164.5|202033|202024.1|201932.9|553
1660121100000|2022-08-10 08:45:00|202123.1|201973.1|202145.2|201995.2|202146.8|202002.1|202049.2|201943.1|572
1660121400000|2022-08-10 08:50:00|202143.3|201993.3|202136.2|201986.2|202171.6|202039.8|202085.1|201976.7|475
1660121700000|2022-08-10 08:55:00|202137.4|201987.4|202185.4|202035.4|202222.1|202072.1|202105.3|201986.4|457
1660122000000|2022-08-10 09:00:00|202185.6|202035.6|202131.3|201981.3|202187.9|202054.2|202088.8|201973.3|583
1660122300000|2022-08-10 09:05:00|202131.4|201981.4|202123.5|201973.5|202133|201983|202105.1|201955.1|449
1660122600000|2022-08-10 09:10:00|202123.3|201973.3|202117.7|201967.7|202137.8|202043.6|202053.4|201949.2|517
1660122900000|2022-08-10 09:15:00|202118.8|201968.8|202058.5|202008.5|202118.8|202016.5|202053.1|201955.7|460
1660123200000|2022-08-10 09:20:00|202057|202007|202059.4|202009.4|202114.4|202013.2|202052.4|201957.2|362
1660123500000|2022-08-10 09:25:00|202059.7|202009.7|202087.8|201937.8|202110.9|202012.4|202037.4|201933.2|555
1660123800000|2022-08-10 09:30:00|202088.5|201938.5|202116.7|201966.7|202119.4|201993.2|202041.4|201932.1|563
1660124100000|2022-08-10 09:35:00|202116.9|201966.9|202085.1|201935.1|202118.4|201968.4|202068.7|201918.7|466
1660124400000|2022-08-10 09:40:00|202086.9|201936.9|202096.9|201946.9|202119.2|201969.2|202080.4|201930.4|479
1660124700000|2022-08-10 09:45:00|202095.8|201945.8|202091.2|201941.2|202101.1|201951.1|202056.7|201906.7|406
1660125000000|2022-08-10 09:50:00|202090.6|201940.6|202069|201919|202096.2|201968.5|202018.5|201909.8|379
1660125300000|2022-08-10 09:55:00|202061.2|201911.2|202070.3|201920.3|202093.9|201974.5|202010.4|201911.2|513
1660125600000|2022-08-10 10:00:00|202069.9|201919.9|202061.8|201911.8|202095.2|201974.6|202010.7|201909.3|486
1660125900000|2022-08-10 10:05:00|202061.3|201911.3|202135.7|201985.7|202189.2|202052.1|202061.3|201911.3|465
1660126200000|2022-08-10 10:10:00|202136.1|201986.1|202094|201944|202142.2|201992.2|202031.4|201940.9|360
1660126500000|2022-08-10 10:15:00|202093.9|201943.9|202104|201954|202110.8|201977.3|202027.3|201929.1|436
1660126800000|2022-08-10 10:20:00|202102.8|201952.8|202101.2|201951.2|202109.3|201959.3|202088.6|201938.6|388
1660127100000|2022-08-10 10:25:00|202101.7|201951.7|202106|201956|202129.2|201997.4|202046.5|201948|397
1660127400000|2022-08-10 10:30:00|202106.4|201956.4|202129.9|201979.9|202136.2|201986.2|202092.4|201942.4|415
1660127700000|2022-08-10 10:35:00|202129.4|201979.4|202101.7|201951.7|202129.7|202003.3|202020.5|201921|449
1660128000000|2022-08-10 10:40:00|202102.1|201952.1|202102.8|201952.8|202113.8|202008.6|202055.2|201949|426
1660128300000|2022-08-10 10:45:00|202102.7|201952.7|202065.8|201915.8|202106.8|201974|202009.1|201909.6|331
1660128600000|2022-08-10 10:50:00|202066.6|201916.6|202059.5|201909.5|202077.6|201927.6|202052|201902|440
1660128900000|2022-08-10 10:55:00|202058|201908|202060.3|201910.3|202068.8|201961.4|201991.8|201899.7|458
1660129200000|2022-08-10 11:00:00|202059.6|201909.6|202109|201959|202155.8|202051.3|202049.9|201908.5|678
1660129500000|2022-08-10 11:05:00|202109.1|201959.1|202068.4|201918.4|202113.4|201985.9|202007.7|201905.6|609
1660129800000|2022-08-10 11:10:00|202069.3|201919.3|202072.4|201922.4|202086.2|201995.5|202008.5|201904.9|435
1660130100000|2022-08-10 11:15:00|202072.3|201922.3|202091.7|201941.7|202100.1|201999.7|202013.9|201913.9|563
1660130400000|2022-08-10 11:20:00|202092.7|201942.7|202078.7|201928.7|202111.2|201980.9|202026|201919.2|593
1660130700000|2022-08-10 11:25:00|202079.3|201929.3|202053.1|202003.1|202115.7|202011.7|202023.3|201923.6|630
1660131000000|2022-08-10 11:30:00|202052.3|202002.3|202061.7|202011.7|202118.9|202023.5|202034.4|201934.9|565
1660131300000|2022-08-10 11:35:00|202061.6|202011.6|202014.1|201964.1|202134.3|202039.2|201993.2|201924.9|656
1660131600000|2022-08-10 11:40:00|202010.7|201960.7|202060.5|202010.5|202123.9|202024.6|202004.9|201945.4|492
1660131900000|2022-08-10 11:45:00|202060.3|202010.3|202033.4|201983.4|202065.1|202015.1|202020.9|201970.9|463
1660132200000|2022-08-10 11:50:00|202034.4|201984.4|202035.7|201985.7|202044.7|201994.7|202018.8|201968.8|556
1660132500000|2022-08-10 11:55:00|202035.5|201985.5|202074.8|202024.8|202159.9|202059.2|202027.1|201971.6|635
1660132800000|2022-08-10 12:00:00|202074.4|202024.4|202095|202045|202173.5|202087.6|202022.4|201933.4|666
1660133100000|2022-08-10 12:05:00|202095.5|202045.5|202106.2|201956.2|202196.7|202100.5|202025.9|201934.1|697
1660133400000|2022-08-10 12:10:00|202107.2|201957.2|202097.2|202047.2|202161.5|202061.8|202044.8|201945|708
1660133700000|2022-08-10 12:15:00|202146.9|201996.9|202224.1|202174.1|202288.1|202205.4|202090.8|201992.7|830
1660134000000|2022-08-10 12:20:00|202221|202171|202134.2|202084.2|202280.4|202180.9|202091.4|201994.4|825
1660134300000|2022-08-10 12:25:00|202130.8|202080.8|202227|201917|202238.2|202097.3|202061.2|201897.2|843
1660134600000|2022-08-10 12:30:00|202233.3|201923.3|200609.6|200459.6|202963.3|202653.3|200234.1|200084.1|1183
1660134900000|2022-08-10 12:35:00|200610.7|200460.7|200354.1|200204.1|200648.7|200498.7|200268.7|200118.7|1172
1660135200000|2022-08-10 12:40:00|200352.8|200202.8|200297.5|200147.5|200356.6|200255.2|200017.7|199917.5|1082
1660135500000|2022-08-10 12:45:00|200277|200127|200170.9|200020.9|200440.1|200290.1|200089.2|199962.3|1107
1660135800000|2022-08-10 12:50:00|200169.5|200019.5|200559.8|200409.8|200607.2|200498.9|200159.2|200009.2|1107
1660136100000|2022-08-10 12:55:00|200560.5|200410.5|200730.4|200580.4|200903.5|200800.4|200536|200410.5|1078
1660136400000|2022-08-10 13:00:00|200729.8|200579.8|200562.6|200512.6|200818.5|200719.1|200467.5|200370|1105
1660136700000|2022-08-10 13:05:00|200614.5|200464.5|200592.9|200442.9|200685|200580.3|200410.2|200316.8|976
1660137000000|2022-08-10 13:10:00|200593.2|200443.2|200608.6|200458.6|200696.6|200573.5|200497.4|200397.8|1030
1660137300000|2022-08-10 13:15:00|200607.4|200457.4|200373.2|200223.2|200652.4|200550.8|200309.5|200211.5|948
1660137600000|2022-08-10 13:20:00|200375.6|200225.6|200187.2|200137.2|200416.8|200316.9|200183.1|200098.6|979
1660137900000|2022-08-10 13:25:00|200190.9|200140.9|200138.4|200088.4|200313.5|200216.3|200102.4|200007.7|897
1660138200000|2022-08-10 13:30:00|200137.1|200087.1|200138|199988|200208.9|200105.9|200043.6|199951.5|1069
1660138500000|2022-08-10 13:35:00|200127.5|199977.5|200228.2|200078.2|200244.2|200148.6|200071.8|199972.2|992
1660138800000|2022-08-10 13:40:00|200183.5|200133.5|200540.6|200490.6|200595|200533.6|200180.7|200059|1058
1660139100000|2022-08-10 13:45:00|200537.6|200487.6|200126|199976|200577.7|200487.6|200075.9|199975.6|982
1660139400000|2022-08-10 13:50:00|200121.1|199971.1|200162.1|200112.1|200204.8|200115.1|200054.8|199961.4|970
1660139700000|2022-08-10 13:55:00|200161.4|200111.4|199994.1|199944.1|200254|200154.6|199988.9|199892.9|906
1660140000000|2022-08-10 14:00:00|199994.4|199944.4|199756.4|199706.4|200052.8|199950.8|199705.4|199602.4|999
1660140300000|2022-08-10 14:05:00|199755.9|199705.9|199544|199494|199849.4|199767.4|199527.6|199443.1|1062
1660140600000|2022-08-10 14:10:00|199595.5|199445.5|199618.9|199568.9|199682.8|199632.8|199486.4|199394|1016
1660140900000|2022-08-10 14:15:00|199620|199570|199499.6|199449.6|199622.7|199572.7|199342.9|199280.1|1034
1660141200000|2022-08-10 14:20:00|199498.9|199448.9|199596.7|199546.7|199685.1|199589.8|199497.1|199411.1|1003
1660141500000|2022-08-10 14:25:00|199589.3|199539.3|199487.6|199337.6|199644.9|199541.6|199407.8|199299.8|995
1660141800000|2022-08-10 14:30:00|199487.9|199337.9|199259.5|199109.5|199495.2|199397.8|199165|199055.6|1013
1660142100000|2022-08-10 14:35:00|199209.2|199159.2|199398.9|199348.9|199443.4|199356.1|199209.2|199123.5|1011
1660142400000|2022-08-10 14:40:00|199399|199349|199402|199252|199497.3|199385.1|199274.7|199181.2|997
1660142700000|2022-08-10 14:45:00|199402.1|199252.1|199381.6|199231.6|199412|199343.6|199197.9|199122.2|970
1660143000000|2022-08-10 14:50:00|199378.5|199228.5|199547.1|199397.1|199547.1|199447.5|199324|199226.3|813
1660143300000|2022-08-10 14:55:00|199547|199397|199477.1|199427.1|199576.3|199473|199460.4|199365.5|879
1660143600000|2022-08-10 15:00:00|199477.6|199427.6|199546.7|199496.7|199604.5|199538.1|199425.9|199331.8|959
1660143900000|2022-08-10 15:05:00|199545.8|199495.8|199633.2|199583.2|199704.1|199654.1|199523.5|199422.2|902
1660144200000|2022-08-10 15:10:00|199632.8|199582.8|199834.7|199684.7|199854|199771.6|199609.1|199527|861
1660144500000|2022-08-10 15:15:00|199839|199689|199757.8|199707.8|199871|199774.2|199757.8|199687.4|830
1660144800000|2022-08-10 15:20:00|199758.6|199708.6|199776|199726|199812.4|199737.5|199661.2|199555.5|876
1660145100000|2022-08-10 15:25:00|199777.1|199727.1|199716.8|199666.8|199857.7|199785.3|199619.6|199518.1|857
1660145400000|2022-08-10 15:30:00|199764.7|199614.7|199532|199482|199765.9|199661.1|199487.6|199399.6|856
1660145700000|2022-08-10 15:35:00|199532.4|199482.4|199701|199551|199706.7|199616.8|199479.5|199381.9|909
1660146000000|2022-08-10 15:40:00|199701.3|199551.3|199690.7|199540.7|199710.4|199622.2|199553.3|199460.8|839
1660146300000|2022-08-10 15:45:00|199691.1|199541.1|199561.7|199511.7|199723.5|199624.1|199555.1|199453.4|843
1660146600000|2022-08-10 15:50:00|199562.8|199512.8|199427.3|199377.3|199625.7|199530.9|199392.8|199297.1|757
1660146900000|2022-08-10 15:55:00|199424.9|199374.9|199744.1|199594.1|199760.9|199662.5|199424.9|199350.2|777
1660147200000|2022-08-10 16:00:00|199745.2|199595.2|199729|199679|199823.1|199735.9|199680.1|199579.1|774
1660147500000|2022-08-10 16:05:00|199729.1|199679.1|199632.2|199582.2|199814.5|199712.2|199593.4|199498.5|748
1660147800000|2022-08-10 16:10:00|199632.7|199582.7|199710.6|199660.6|199763.2|199665.3|199627.6|199558.9|696
1660148100000|2022-08-10 16:15:00|199712|199662|199847.9|199697.9|199899.9|199798|199707.2|199657.2|750
1660148400000|2022-08-10 16:20:00|199845.2|199695.2|199776.8|199726.8|199955|199853.5|199763.6|199664.6|718
1660148700000|2022-08-10 16:25:00|199776.9|199726.9|199700.4|199650.4|199923.8|199828.4|199700|199599.4|802
1660149000000|2022-08-10 16:30:00|199699.8|199649.8|199623.8|199573.8|199744.3|199652|199580.7|199491|798
1660149300000|2022-08-10 16:35:00|199623.5|199573.5|199701.8|199651.8|199751.4|199659.5|199555.2|199465.3|684
1660149600000|2022-08-10 16:40:00|199702.1|199652.1|199706.4|199656.4|199768.1|199671.9|199643.3|199548.2|755
1660149900000|2022-08-10 16:45:00|199707.4|199657.4|199824.3|199774.3|199869.1|199775.8|199678.4|199597.1|824
1660150200000|2022-08-10 16:50:00|199826|199776|199796.9|199746.9|199946.4|199857.1|199782|199688|775
1660150500000|2022-08-10 16:55:00|199793.5|199743.5|199761.2|199711.2|199882.7|199816.5|199716.6|199666.6|772
1660150800000|2022-08-10 17:00:00|199759.9|199709.9|199779.2|199729.2|199847.3|199766.7|199701.9|199621.9|806
1660151100000|2022-08-10 17:05:00|199779.8|199729.8|199744.9|199694.9|199837.2|199736.6|199673.6|199599.1|734
1660151400000|2022-08-10 17:10:00|199743.7|199693.7|199765.3|199715.3|199815.5|199729.3|199631.9|199555.1|741
1660151700000|2022-08-10 17:15:00|199766.9|199716.9|199870.5|199820.5|199920.6|199829.1|199763.2|199713.2|643
1660152000000|2022-08-10 17:20:00|199870.6|199820.6|199957|199807|199978.5|199910.6|199868.6|199769.2|741
1660152300000|2022-08-10 17:25:00|199956.7|199806.7|200015.5|199965.5|200125.6|200029.5|199906.7|199806.2|727
1660152600000|2022-08-10 17:30:00|200016.3|199966.3|199916.5|199866.5|200074.4|199975.6|199906.9|199813.2|659
1660152900000|2022-08-10 17:35:00|199915.6|199865.6|199949.5|199899.5|200047.3|199966.9|199912.8|199836.6|748
1660153200000|2022-08-10 17:40:00|199949.6|199899.6|199944.2|199894.2|199999.5|199949.5|199934.9|199832.9|582
1660153500000|2022-08-10 17:45:00|199944.4|199894.4|200000.2|199950.2|200035.5|199985.5|199914.3|199864.3|672
1660153800000|2022-08-10 17:50:00|200000.3|199950.3|200057.8|200007.8|200059.1|200009.1|199940.1|199890.1|581
1660154100000|2022-08-10 17:55:00|200057.6|200007.6|200140|200090|200236.9|200150.3|200028.9|199978.9|791
1660154400000|2022-08-10 18:00:00|200180.6|200030.6|200114.4|200064.4|200234|200154.9|200100.8|200002.2|774
1660154700000|2022-08-10 18:05:00|200113.1|200063.1|200065.5|200015.5|200150.9|200063.4|200010.8|199937|772
1660155000000|2022-08-10 18:10:00|200065.7|200015.7|200111.9|200061.9|200208.2|200109.5|200065.5|199990.9|765
1660155300000|2022-08-10 18:15:00|200111.2|200061.2|199980.1|199930.1|200145.9|200062|199973.2|199923.2|681
1660155600000|2022-08-10 18:20:00|199981.5|199931.5|199979|199929|200022|199933.6|199908.3|199810.7|768
1660155900000|2022-08-10 18:25:00|199977.6|199927.6|200157.8|200107.8|200202.9|200107.8|199971.2|199921.2|717
1660156200000|2022-08-10 18:30:00|200154.9|200104.9|200107.9|200057.9|200232|200127.8|200032.1|199932.1|819
1660156500000|2022-08-10 18:35:00|200108.1|200058.1|200038.9|199988.9|200120.6|200070.6|199888.3|199797.4|814
1660156800000|2022-08-10 18:40:00|200039.9|199989.9|200144.8|200094.8|200207.5|200110.7|200020.3|199929.5|745
1660157100000|2022-08-10 18:45:00|200145|200095|200352.1|200302.1|200416.3|200317.8|200141.3|200042.3|781
1660157400000|2022-08-10 18:50:00|200351.2|200301.2|200389.5|200339.5|200400|200350|200264.4|200214.4|761
1660157700000|2022-08-10 18:55:00|200386.9|200336.9|200350.6|200300.6|200445.3|200352.8|200317.1|200234.9|845
1660158000000|2022-08-10 19:00:00|200350|200300|200311.1|200261.1|200443.1|200350.1|200253.4|200161.1|815
1660158300000|2022-08-10 19:05:00|200310.5|200260.5|200301.8|200251.8|200434.6|200335.6|200290.7|200199.3|747
1660158600000|2022-08-10 19:10:00|200301.9|200251.9|200315.7|200265.7|200376.3|200309.8|200291.9|200203.4|632
1660158900000|2022-08-10 19:15:00|200315.8|200265.8|200430.9|200380.9|200481.5|200394.8|200314.1|200264.1|713
1660159200000|2022-08-10 19:20:00|200430.4|200380.4|200355.2|200305.2|200444|200383.8|200349.3|200248.6|696
1660159500000|2022-08-10 19:25:00|200355.8|200305.8|200397.1|200347.1|200455.6|200355.1|200339.4|200260.2|593
1660159800000|2022-08-10 19:30:00|200400.4|200350.4|200447.7|200397.7|200501.4|200428.8|200397.7|200347.7|655
1660160100000|2022-08-10 19:35:00|200446.2|200396.2|200439.4|200389.4|200501.3|200403.1|200366.3|200301|731
1660160400000|2022-08-10 19:40:00|200438.4|200388.4|200427.8|200377.8|200510.6|200417.3|200396.2|200323.9|746
1660160700000|2022-08-10 19:45:00|200428|200378|200471.1|200321.1|200534.4|200441.9|200389|200294.4|639
1660161000000|2022-08-10 19:50:00|200473.6|200323.6|200356|200306|200497.1|200391.5|200339.4|200257.9|665
1660161300000|2022-08-10 19:55:00|200357.2|200307.2|200352.8|200302.8|200409.6|200311.3|200304.6|200219.8|688
1660161600000|2022-08-10 20:00:00|200352.3|200302.3|200474.1|200324.1|200478.6|200382.4|200337.3|200232|631
1660161900000|2022-08-10 20:05:00|200473.8|200323.8|200427.4|200377.4|200518|200421.8|200424|200320.3|354
1660162200000|2022-08-10 20:10:00|200476.9|200326.9|200482.1|200332.1|200489.4|200389.2|200395.6|200294.5|363
1660162500000|2022-08-10 20:15:00|200483.5|200333.5|200400.9|200250.9|200486.3|200388.9|200356.9|200244.5|319
1660162800000|2022-08-10 20:20:00|200402.5|200252.5|200432.9|200282.9|200441.5|200325.8|200354.3|200252.1|255
1660163100000|2022-08-10 20:25:00|200433.5|200283.5|200454.5|200404.5|200512|200408|200379.5|200280.9|272
1660163400000|2022-08-10 20:30:00|200456.7|200406.7|200405.2|200255.2|200501.9|200406.7|200389|200244.2|330
1660163700000|2022-08-10 20:35:00|200407.4|200257.4|200430.2|200280.2|200433.4|200312.5|200353.9|200249.2|267
1660164000000|2022-08-10 20:40:00|200429|200279|200389.4|200239.4|200434|200291.2|200320.5|200191.4|444
1660164300000|2022-08-10 20:45:00|200390.1|200240.1|200377.5|200227.5|200401|200278.3|200323.6|200205.9|333
1660164600000|2022-08-10 20:50:00|200377.9|200227.9|200362.1|200212.1|200385.3|200235.3|200343.6|200193.6|307
1660164900000|2022-08-10 20:55:00|200367.4|200217.4|200363.1|200213.1|200401.2|200240|200286.5|200099.1|443
1660165200000|2022-08-10 21:00:00|200363.4|200213.4|200470.2|200160.2|200475.3|200213.4|200350.9|200040.9|59
1660165500000|2022-08-10 21:05:00|200473|200163|200501.6|200191.6|200501.7|200191.7|200470|200160|80
1660165800000|2022-08-10 21:10:00|200499.9|200189.9|200475.2|200168.4|200528|200224|200453|200143.1|253
1660166100000|2022-08-10 21:15:00|200463.7|200157.7|200476.6|200166.6|200510.4|200203.3|200457.3|200147.3|172
1660166400000|2022-08-10 21:20:00|200491.9|200181.9|200457.7|200147.7|200501.4|200191.4|200444|200134|127
1660166700000|2022-08-10 21:25:00|200460.8|200150.8|200491.2|200212.5|200521.6|200224|200451.6|200141.6|177
1660167000000|2022-08-10 21:30:00|200488.7|200207.5|200475.6|200165.6|200501.7|200207.5|200453.9|200143.9|270
1660167300000|2022-08-10 21:35:00|200464.8|200154.8|200487.3|200177.3|200491|200201.4|200455.7|200153.6|196
1660167600000|2022-08-10 21:40:00|200482.5|200172.5|200480.3|200170.3|200487.2|200210.1|200437|200131.1|212
1660167900000|2022-08-10 21:45:00|200467.3|200173.3|200457.9|200169|200491.6|200199.7|200440.9|200137.9|242
1660168200000|2022-08-10 21:50:00|200458.2|200171.2|200480.8|200184|200497.4|200209.4|200446.3|200156|120
1660168500000|2022-08-10 21:55:00|200447.3|200158.5|200457.9|200176.8|200501.2|200218.8|200442|200132|164
1660168800000|2022-08-10 22:00:00|200448.4|200167.5|200458.5|200308.5|200551.1|200323.1|200382.7|200166.3|406
1660169100000|2022-08-10 22:05:00|200456.9|200306.9|200448.9|200298.9|200562|200322.8|200434.9|200243.7|331
1660169400000|2022-08-10 22:10:00|200447.7|200297.7|200427.9|200277.9|200541|200323.3|200417.2|200226.8|386
1660169700000|2022-08-10 22:15:00|200432.7|200282.7|200451.6|200301.6|200489.7|200319.7|200413.1|200239.5|398
1660170000000|2022-08-10 22:20:00|200457.4|200307.4|200449.5|200299.5|200564|200334.4|200443.6|200257|298
1660170300000|2022-08-10 22:25:00|200449.4|200299.4|200461.7|200311.7|200526.4|200326.6|200445|200250.8|305
1660170600000|2022-08-10 22:30:00|200460.7|200310.7|200399.3|200249.3|200468.5|200318.5|200392.3|200242.3|306
1660170900000|2022-08-10 22:35:00|200400.2|200250.2|200401.7|200251.7|200426.7|200276.7|200381|200231|304
1660171200000|2022-08-10 22:40:00|200403.7|200253.7|200417|200267|200435.1|200285.1|200388.3|200238.3|290
1660171500000|2022-08-10 22:45:00|200417.9|200267.9|200395.7|200245.7|200490.5|200280.3|200382|200215.3|250
1660171800000|2022-08-10 22:50:00|200409.8|200259.8|200394.8|200244.8|200487.9|200281.7|200381.5|200208.5|226
1660172100000|2022-08-10 22:55:00|200388.7|200238.7|200368.1|200218.1|200468.8|200279.8|200350.5|200161.5|281
1660172400000|2022-08-10 23:00:00|200368.2|200218.2|200321.3|200171.3|200419.4|200236.8|200318.3|200163.6|286
1660172700000|2022-08-10 23:05:00|200322.9|200172.9|200317.2|200167.2|200348.5|200198.5|200306.9|200156.9|337
1660173000000|2022-08-10 23:10:00|200316.7|200166.7|200302.2|200152.2|200359.7|200196|200283.5|200104.9|288
1660173300000|2022-08-10 23:15:00|200300.3|200150.3|200290.7|200140.7|200336.8|200186.8|200253.7|200103.7|348
1660173600000|2022-08-10 23:20:00|200292.8|200142.8|200306|200156|200317.7|200167.7|200285.3|200135.3|438
1660173900000|2022-08-10 23:25:00|200308.3|200158.3|200305.1|200155.1|200319.3|200169.3|200295.2|200145.2|187
1660174200000|2022-08-10 23:30:00|200300.8|200150.8|200339.9|200189.9|200343.4|200193.4|200293.5|200143.5|212
1660174500000|2022-08-10 23:35:00|200342|200192|200364.5|200214.5|200383.4|200233.4|200310|200160|355
1660174800000|2022-08-10 23:40:00|200363.9|200213.9|200356.9|200206.9|200373.1|200223.1|200344.5|200194.5|293
1660175100000|2022-08-10 23:45:00|200360.9|200210.9|200344.6|200194.6|200381.5|200231.5|200312|200162|442
1660175400000|2022-08-10 23:50:00|200342.5|200192.5|200358.1|200208.1|200360.1|200210.1|200321.8|200171.8|373
1660175700000|2022-08-10 23:55:00|200357.5|200207.5|200365.4|200215.4|200384.6|200234.6|200335.5|200185.5|287
1660176000000|2022-08-11 00:00:00|200367|200217|200237.1|200087.1|200386.5|200236.5|200232.6|200082.6|482
1660176300000|2022-08-11 00:05:00|200233.5|200083.5|200277.3|200127.3|200286.7|200136.7|200225.8|200075.8|545
1660176600000|2022-08-11 00:10:00|200275.8|200125.8|200321.4|200171.4|200355.9|200205.9|200257.2|200107.2|511
1660176900000|2022-08-11 00:15:00|200318.9|200168.9|200334.8|200184.8|200347.6|200197.6|200305.2|200155.2|487
1660177200000|2022-08-11 00:20:00|200337.7|200187.7|200383.7|200233.7|200394.9|200244.9|200320.1|200170.1|560
1660177500000|2022-08-11 00:25:00|200377.4|200227.4|200339.6|200189.6|200407.3|200257.3|200327|200177|496
1660177800000|2022-08-11 00:30:00|200344.2|200194.2|200362.8|200212.8|200371.1|200221.1|200318.4|200168.4|458
1660178100000|2022-08-11 00:35:00|200364.8|200214.8|200390.8|200240.8|200432.1|200282.1|200346.4|200196.4|510
1660178400000|2022-08-11 00:40:00|200385|200235|200334.7|200184.7|200395.8|200245.8|200312.4|200162.4|424
1660178700000|2022-08-11 00:45:00|200340.3|200190.3|200310.8|200160.8|200345.8|200195.8|200296.6|200146.6|305
1660179000000|2022-08-11 00:50:00|200312.4|200162.4|200301|200151|200371.9|200221.9|200297.8|200147.8|507
1660179300000|2022-08-11 00:55:00|200305.4|200155.4|200345.3|200195.3|200358.5|200208.5|200270.1|200120.1|495
1660179600000|2022-08-11 01:00:00|200343.6|200193.6|200400|200250|200432.9|200282.9|200336|200186|555
1660179900000|2022-08-11 01:05:00|200402.9|200252.9|200376.8|200226.8|200436.5|200286.5|200355.2|200205.2|451
1660180200000|2022-08-11 01:10:00|200377|200227|200390.6|200240.6|200401.6|200251.6|200354.4|200204.4|482
1660180500000|2022-08-11 01:15:00|200390.5|200240.5|200471.2|200321.2|200471.2|200321.2|200351.4|200201.4|528
1660180800000|2022-08-11 01:20:00|200471.9|200321.9|200405.8|200255.8|200475.2|200325.2|200391.9|200241.9|472
1660181100000|2022-08-11 01:25:00|200406.8|200256.8|200411.8|200261.8|200444.8|200294.8|200380.2|200230.2|471
1660181400000|2022-08-11 01:30:00|200412.2|200262.2|200505.1|200355.1|200507.1|200357.1|200409.9|200259.9|571
1660181700000|2022-08-11 01:35:00|200484.4|200334.4|200456.4|200306.4|200497.8|200347.8|200444.5|200294.5|471
1660182000000|2022-08-11 01:40:00|200454|200304|200517.3|200367.3|200517.3|200367.3|200431|200281|489
1660182300000|2022-08-11 01:45:00|200505|200355|200478.2|200328.2|200525.3|200375.3|200462.6|200312.6|479
1660182600000|2022-08-11 01:50:00|200470.5|200320.5|200504.4|200354.4|200517.7|200367.7|200455.9|200305.9|483
1660182900000|2022-08-11 01:55:00|200504.9|200354.9|200483.5|200333.5|200519.5|200369.5|200457.4|200307.4|472
1660183200000|2022-08-11 02:00:00|200483.9|200333.9|200502.1|200352.1|200534.7|200384.7|200469.1|200319.1|395
1660183500000|2022-08-11 02:05:00|200501.5|200351.5|200516.9|200366.9|200539.3|200389.3|200494.1|200344.1|384
1660183800000|2022-08-11 02:10:00|200518.9|200368.9|200495.8|200345.8|200522|200372|200479.8|200329.8|362
1660184100000|2022-08-11 02:15:00|200496.4|200346.4|200493|200343|200513.7|200363.7|200486.7|200336.7|327
1660184400000|2022-08-11 02:20:00|200493.6|200343.6|200457.5|200307.5|200503.2|200353.2|200446.2|200296.2|293
1660184700000|2022-08-11 02:25:00|200456.7|200306.7|200449.8|200299.8|200492|200342|200445.1|200295.1|394
1660185000000|2022-08-11 02:30:00|200449.2|200299.2|200496.3|200346.3|200500.8|200350.8|200445.9|200295.9|402
1660185300000|2022-08-11 02:35:00|200495.6|200345.6|200540.9|200390.9|200551.6|200401.6|200492.1|200342.1|432
1660185600000|2022-08-11 02:40:00|200540.4|200390.4|200538.8|200388.8|200569.9|200419.9|200527.5|200377.5|468
1660185900000|2022-08-11 02:45:00|200538.9|200388.9|200538.6|200388.6|200555.2|200405.2|200528.5|200378.5|323
1660186200000|2022-08-11 02:50:00|200539.2|200389.2|200539.6|200389.6|200560.8|200410.8|200503.9|200353.9|344
1660186500000|2022-08-11 02:55:00|200537|200387|200525|200375|200555.7|200405.7|200512.3|200362.3|310
1660186800000|2022-08-11 03:00:00|200522.8|200372.8|200512.1|200362.1|200533.3|200383.3|200484.4|200334.4|350
1660187100000|2022-08-11 03:05:00|200497.2|200347.2|200530.6|200380.6|200558.1|200408.1|200474.6|200324.6|354
1660187400000|2022-08-11 03:10:00|200530.2|200380.2|200512.7|200362.7|200540.6|200390.6|200494.9|200344.9|308
1660187700000|2022-08-11 03:15:00|200511.6|200361.6|200490.6|200340.6|200515.7|200365.7|200467.6|200317.6|359
1660188000000|2022-08-11 03:20:00|200492.4|200342.4|200481.3|200331.3|200497.7|200347.7|200440.2|200290.2|397
1660188300000|2022-08-11 03:25:00|200467.3|200317.3|200454|200304|200483.4|200333.4|200451|200301|294
1660188600000|2022-08-11 03:30:00|200469|200319|200462.8|200312.8|200485.2|200335.2|200443.9|200293.9|275
1660188900000|2022-08-11 03:35:00|200467.7|200317.7|200347.8|200197.8|200468.3|200318.3|200329.9|200179.9|421
1660189200000|2022-08-11 03:40:00|200340.7|200190.7|200391.9|200241.9|200399|200249|200320.7|200170.7|325
1660189500000|2022-08-11 03:45:00|200392.9|200242.9|200371.4|200221.4|200409|200259|200346.9|200196.9|230
1660189800000|2022-08-11 03:50:00|200379.4|200229.4|200373.9|200223.9|200418.3|200268.3|200352.6|200202.6|269
1660190100000|2022-08-11 03:55:00|200367.8|200217.8|200406.1|200256.1|200434.6|200284.6|200350.8|200200.8|306
1660190400000|2022-08-11 04:00:00|200393.9|200243.9|200378.9|200228.9|200423.2|200273.2|200353|200203|343
1660190700000|2022-08-11 04:05:00|200377.8|200227.8|200372.3|200222.3|200384.5|200234.5|200318.5|200168.5|286
1660191000000|2022-08-11 04:10:00|200379.9|200229.9|200372.3|200222.3|200382.5|200232.5|200327|200177|269
1660191300000|2022-08-11 04:15:00|200372.4|200222.4|200324.5|200174.5|200384.9|200234.9|200319|200169|275
1660191600000|2022-08-11 04:20:00|200330.8|200180.8|200337.5|200187.5|200357.5|200207.5|200308|200158|262
1660191900000|2022-08-11 04:25:00|200337.4|200187.4|200415.8|200265.8|200436.3|200286.3|200328.6|200178.6|292
1660192200000|2022-08-11 04:30:00|200416.1|200266.1|200454.9|200304.9|200466|200316|200405.8|200255.8|288
1660192500000|2022-08-11 04:35:00|200455.9|200305.9|200434.5|200284.5|200461.3|200311.3|200380.5|200230.5|285
1660192800000|2022-08-11 04:40:00|200438.7|200288.7|200474.2|200324.2|200496.4|200346.4|200416.8|200266.8|306
1660193100000|2022-08-11 04:45:00|200476.7|200326.7|200487.8|200337.8|200503.3|200353.3|200448.1|200298.1|268
1660193400000|2022-08-11 04:50:00|200486.7|200336.7|200452.3|200302.3|200498.2|200348.2|200432.1|200282.1|235
1660193700000|2022-08-11 04:55:00|200444|200294|200414.1|200264.1|200471.8|200321.8|200368.5|200218.5|347
1660194000000|2022-08-11 05:00:00|200413.8|200263.8|200457.1|200307.1|200482.3|200332.3|200405.6|200255.6|296
1660194300000|2022-08-11 05:05:00|200453.5|200303.5|200452.8|200302.8|200481.5|200331.5|200428|200278|271
1660194600000|2022-08-11 05:10:00|200460.5|200310.5|200510.1|200360.1|200530.9|200380.9|200432.9|200282.9|262
1660194900000|2022-08-11 05:15:00|200504.1|200354.1|200529.3|200379.3|200531.1|200381.1|200493.2|200343.2|169
1660195200000|2022-08-11 05:20:00|200529.7|200379.7|200485.8|200335.8|200530.3|200380.3|200475.6|200325.6|226
1660195500000|2022-08-11 05:25:00|200489.2|200339.2|200493.1|200343.1|200499.7|200349.7|200461.9|200311.9|234
1660195800000|2022-08-11 05:30:00|200483.9|200333.9|200490.6|200340.6|200524.4|200374.4|200467.7|200317.7|317
1660196100000|2022-08-11 05:35:00|200490.5|200340.5|200490|200340|200506.9|200356.9|200454.5|200304.5|282
1660196400000|2022-08-11 05:40:00|200491|200341|200477.1|200327.1|200506|200356|200444.3|200294.3|280
1660196700000|2022-08-11 05:45:00|200488.6|200338.6|200435.6|200285.6|200488.6|200338.6|200410|200260|321
1660197000000|2022-08-11 05:50:00|200435.8|200285.8|200417.5|200267.5|200464.2|200314.2|200406.3|200256.3|325
1660197300000|2022-08-11 05:55:00|200411.9|200261.9|200443.4|200293.4|200465.9|200315.9|200401.7|200251.7|330
1660197600000|2022-08-11 06:00:00|200451.5|200301.5|200476.6|200326.6|200499.1|200349.1|200407.9|200257.9|577
1660197900000|2022-08-11 06:05:00|200482.1|200332.1|200414.1|200264.1|200482.1|200332.1|200372.1|200222.1|571
1660198200000|2022-08-11 06:10:00|200414.5|200264.5|200405.8|200255.8|200435.9|200285.9|200397.6|200247.6|576
1660198500000|2022-08-11 06:15:00|200406.2|200256.2|200290.7|200140.7|200424.4|200274.4|200287.7|200137.7|532
1660198800000|2022-08-11 06:20:00|200288.3|200138.3|200187.1|200037.1|200319.2|200169.2|200181.5|200031.5|626
1660199100000|2022-08-11 06:25:00|200185.4|200035.4|200292.5|200142.5|200338.5|200188.5|200183.3|200033.3|636
1660199400000|2022-08-11 06:30:00|200290.1|200140.1|200330.3|200180.3|200334.3|200184.3|200280.9|200130.9|621
1660199700000|2022-08-11 06:35:00|200328.2|200178.2|200254|200104|200362.9|200212.9|200254|200104|655
1660200000000|2022-08-11 06:40:00|200254.5|200104.5|200298.9|200148.9|200328.2|200178.2|200254.5|200104.5|591
1660200300000|2022-08-11 06:45:00|200299.8|200149.8|200232.5|200082.5|200303.6|200153.6|200202.3|200052.3|628
1660200600000|2022-08-11 06:50:00|200231.8|200081.8|200068.4|199918.4|200236|200086|200050.6|199900.6|586
1660200900000|2022-08-11 06:55:00|200068.9|199918.9|199972.7|199822.7|200100|199950|199883.8|199733.8|586
1660201200000|2022-08-11 07:00:00|199971.6|199821.6|199925.2|199775.2|200007.4|199857.4|199886|199736|801
1660201500000|2022-08-11 07:05:00|199925.3|199775.3|200044.9|199894.9|200072|199922|199922.9|199772.9|725
1660201800000|2022-08-11 07:10:00|200044.6|199894.6|200038.9|199888.9|200097|199947|199989.8|199839.8|673
1660202100000|2022-08-11 07:15:00|200038.3|199888.3|199887.2|199737.2|200077.7|199927.7|199883.8|199733.8|584
1660202400000|2022-08-11 07:20:00|199889|199739|199929|199779|199935.3|199785.3|199813.5|199663.5|689
1660202700000|2022-08-11 07:25:00|199928.9|199778.9|200033.9|199883.9|200043|199893|199924|199774|654
1660203000000|2022-08-11 07:30:00|200033.1|199883.1|199897|199747|200088|199938|199875.4|199725.4|698
1660203300000|2022-08-11 07:35:00|199898.4|199748.4|200033.3|199883.3|200048.8|199898.8|199895.9|199745.9|576
1660203600000|2022-08-11 07:40:00|200032.2|199882.2|199973.4|199823.4|200060.2|199910.2|199960.4|199810.4|530
1660203900000|2022-08-11 07:45:00|199973.1|199823.1|200031.4|199881.4|200035.8|199885.8|199943.8|199793.8|583
1660204200000|2022-08-11 07:50:00|200031.8|199881.8|200039.1|199889.1|200072.8|199944.2|199994.2|199873.9|619
1660204500000|2022-08-11 07:55:00|200039|199889|200037.5|199887.5|200051.3|199901.3|200003.9|199853.9|625
1660204800000|2022-08-11 08:00:00|200038.8|199888.8|200153.6|200003.6|200160.6|200010.6|200023.8|199873.8|701
1660205100000|2022-08-11 08:05:00|200154.6|200004.6|200168.4|200018.4|200205.6|200055.6|200136.4|199986.4|599
1660205400000|2022-08-11 08:10:00|200162.5|200012.5|200115.6|199965.6|200175.5|200025.5|200081.1|199931.1|632
1660205700000|2022-08-11 08:15:00|200115.2|199965.2|200154.8|200004.8|200154.9|200004.9|200056.6|199906.6|598
1660206000000|2022-08-11 08:20:00|200154.6|200004.6|200235.6|200085.6|200241.6|200091.6|200141.9|199991.9|556
1660206300000|2022-08-11 08:25:00|200235.5|200085.5|200356.2|200206.2|200360.2|200210.2|200235.5|200085.5|554
1660206600000|2022-08-11 08:30:00|200354.9|200204.9|200272.9|200122.9|200384.6|200234.6|200272.9|200122.9|586
1660206900000|2022-08-11 08:35:00|200269.4|200119.4|200293.4|200143.4|200301.7|200151.7|200234.1|200084.1|504
1660207200000|2022-08-11 08:40:00|200292.6|200142.6|200274|200124|200303.5|200153.5|200248.7|200098.7|434
1660207500000|2022-08-11 08:45:00|200271.9|200121.9|200338.8|200188.8|200388.7|200238.7|200263.8|200113.8|494
1660207800000|2022-08-11 08:50:00|200339.5|200189.5|200298.5|200148.5|200367.6|200217.6|200275.4|200125.4|633
1660208100000|2022-08-11 08:55:00|200299.3|200149.3|200136.4|199986.4|200304.9|200154.9|200094.6|199944.6|736
1660208400000|2022-08-11 09:00:00|200136.1|199986.1|200228|200078|200256.9|200106.9|200136.1|199986.1|625
1660208700000|2022-08-11 09:05:00|200229.2|200079.2|200361.2|200211.2|200377|200227|200227.3|200077.3|559
1660209000000|2022-08-11 09:10:00|200345.3|200195.3|200374.1|200224.1|200403.1|200253.1|200313.5|200163.5|639
1660209300000|2022-08-11 09:15:00|200383.9|200233.9|200366.2|200216.2|200398.5|200248.5|200351|200201|529
1660209600000|2022-08-11 09:20:00|200366.5|200216.5|200230.1|200080.1|200370.1|200220.1|200187.2|200037.2|569
1660209900000|2022-08-11 09:25:00|200228.9|200078.9|200209.1|200059.1|200307.6|200157.6|200202.1|200052.1|607
1660210200000|2022-08-11 09:30:00|200208.9|200058.9|200145.7|199995.7|200217.8|200067.8|200114.9|199964.9|654
1660210500000|2022-08-11 09:35:00|200142.6|199992.6|200212.6|200062.6|200223|200073|200126.9|199976.9|598
1660210800000|2022-08-11 09:40:00|200212.4|200062.4|200164.7|200014.7|200264.4|200114.4|200159.4|200009.4|527
1660211100000|2022-08-11 09:45:00|200165.1|200015.1|200166.8|200016.8|200208.2|200058.2|200108.2|199958.2|610
1660211400000|2022-08-11 09:50:00|200167|200017|200208|200058|200215.7|200065.7|200150.1|200000.1|550
1660211700000|2022-08-11 09:55:00|200206.3|200056.3|200225.5|200075.5|200252.9|200102.9|200124.8|199974.8|478
1660212000000|2022-08-11 10:00:00|200226.5|200076.5|200350.8|200200.8|200360.9|200210.9|200226.5|200076.5|523
1660212300000|2022-08-11 10:05:00|200351.3|200201.3|200358.3|200208.3|200379.6|200229.6|200277.1|200127.1|532
1660212600000|2022-08-11 10:10:00|200356.1|200206.1|200321.6|200171.6|200373.6|200223.6|200302.7|200152.7|510
1660212900000|2022-08-11 10:15:00|200321.4|200171.4|200304.9|200154.9|200374.1|200224.1|200285.6|200135.6|601
1660213200000|2022-08-11 10:20:00|200304.8|200154.8|200300.3|200150.3|200351.1|200201.1|200275.6|200125.6|593
1660213500000|2022-08-11 10:25:00|200300.4|200150.4|200305.2|200155.2|200385.5|200235.5|200277.3|200127.3|746
1660213800000|2022-08-11 10:30:00|200307.2|200157.2|200240|200090|200338.4|200188.4|200217.4|200067.4|737
1660214100000|2022-08-11 10:35:00|200241.1|200091.1|200198.1|200048.1|200285.8|200135.8|200181.7|200031.7|624
1660214400000|2022-08-11 10:40:00|200196.8|200046.8|200180.3|200030.3|200201.5|200053.7|200102.3|199975.1|630
1660214700000|2022-08-11 10:45:00|200182.4|200032.4|200189.6|200039.6|200194.5|200044.5|200150.3|200000.3|591
1660215000000|2022-08-11 10:50:00|200198.6|200048.6|200211.9|200061.9|200295|200145|200186.4|200036.4|631
1660215300000|2022-08-11 10:55:00|200203.4|200053.4|200208.7|200058.7|200239.2|200089.2|200176.3|200026.3|583
1660215600000|2022-08-11 11:00:00|200208.2|200058.2|200158.9|200008.9|200218.8|200068.8|200141.9|199991.9|516
1660215900000|2022-08-11 11:05:00|200156.8|200006.8|199920.2|199770.2|200163.8|200013.8|199901.6|199751.6|647
1660216200000|2022-08-11 11:10:00|199921.2|199771.2|200044.5|199994.5|200106.6|200014|199906.8|199756.8|720
1660216500000|2022-08-11 11:15:00|200044.2|199994.2|199989|199839|200108.6|200009.1|199955.5|199832.5|705
1660216800000|2022-08-11 11:20:00|199990|199840|200101.4|199951.4|200110.3|200001.5|199942.9|199824.5|619
1660217100000|2022-08-11 11:25:00|200101.6|199951.6|200110.3|199960.3|200119.1|200024.8|200020.5|199907.6|586
1660217400000|2022-08-11 11:30:00|200111.9|199961.9|200013.7|199963.7|200173.6|200074.6|199975.9|199873.5|673
1660217700000|2022-08-11 11:35:00|200013.9|199963.9|199790.6|199640.6|200042.4|199963.9|199784.1|199634.1|706
1660218000000|2022-08-11 11:40:00|199789.6|199639.6|199914.5|199864.5|200006.9|199908.1|199788.7|199638.7|782
1660218300000|2022-08-11 11:45:00|199914.2|199864.2|199936.9|199786.9|199960.6|199867.5|199767.4|199663.4|761
1660218600000|2022-08-11 11:50:00|199934|199784|199980.8|199930.8|200035.3|199934.4|199870.9|199766.7|765
1660218900000|2022-08-11 11:55:00|199981.4|199931.4|200022.7|199972.7|200093.4|200003.2|199979.7|199911.3|623
1660219200000|2022-08-11 12:00:00|199993.6|199943.6|199824.3|199674.3|200068|199966.8|199744.6|199633.5|906
1660219500000|2022-08-11 12:05:00|199823.8|199673.8|199871.8|199821.8|199932.7|199831.2|199731.3|199630.7|847
1660219800000|2022-08-11 12:10:00|199870.9|199820.9|199734.6|199684.6|199924.7|199820.9|199712.3|199620.5|839
1660220100000|2022-08-11 12:15:00|199734.3|199684.3|199775.6|199725.6|199922.7|199830.5|199701.1|199599.9|826
1660220400000|2022-08-11 12:20:00|199764.1|199714.1|199677.7|199527.7|199834.6|199747.5|199619.2|199513.7|843
1660220700000|2022-08-11 12:25:00|199677.8|199527.8|199672.1|199522.1|199804.6|199696.2|199657.7|199507.7|828
1660221000000|2022-08-11 12:30:00|199794.6|199484.6|199864.3|199714.3|199874|199750.1|199505.4|199355.4|1035
1660221300000|2022-08-11 12:35:00|199862.9|199712.9|199590.9|199540.9|199978.4|199858.1|199523.5|199473.5|966
1660221600000|2022-08-11 12:40:00|199589.7|199539.7|199750.1|199700.1|199875.1|199825.1|199579.1|199484.6|956
1660221900000|2022-08-11 12:45:00|199749.9|199699.9|199687.2|199537.2|199851.6|199755|199490.5|199392|1006
1660222200000|2022-08-11 12:50:00|199667.8|199517.8|199452.9|199402.9|199699.3|199596|199450.1|199350.7|930
1660222500000|2022-08-11 12:55:00|199452.6|199402.6|199384.5|199334.5|199541.2|199458.4|199344|199243.8|956
1660222800000|2022-08-11 13:00:00|199384.8|199334.8|199498.1|199448.1|199641.7|199537.1|199352|199282.1|993
1660223100000|2022-08-11 13:05:00|199497.9|199447.9|199358.9|199308.9|199582.2|199478.7|199340.6|199280.3|869
1660223400000|2022-08-11 13:10:00|199358.3|199308.3|199297.1|199247.1|199424.1|199337.1|199289.8|199230.6|853
1660223700000|2022-08-11 13:15:00|199296.4|199246.4|199395.1|199345.1|199450.8|199362.1|199251.3|199201.3|841
1660224000000|2022-08-11 13:20:00|199395.2|199345.2|199419.7|199369.7|199499.5|199406|199371.6|199288.1|879
1660224300000|2022-08-11 13:25:00|199420.8|199370.8|199381.5|199331.5|199496.7|199397.6|199334.3|199236.9|876
1660224600000|2022-08-11 13:30:00|199382.8|199332.8|199396.7|199346.7|199432.6|199355.1|199329.4|199233.5|976
1660224900000|2022-08-11 13:35:00|199393.1|199343.1|199341.4|199291.4|199485.5|199385.6|199298.8|199218.7|1025
1660225200000|2022-08-11 13:40:00|199343.5|199293.5|199346.3|199296.3|199425.5|199375.5|199315.2|199246.9|961
1660225500000|2022-08-11 13:45:00|199347.8|199297.8|199192.6|199142.6|199386.1|199297.8|199185.9|199093.7|950
1660225800000|2022-08-11 13:50:00|199193.1|199143.1|199165.5|199115.5|199248.7|199159.8|199110.5|199006.2|990
1660226100000|2022-08-11 13:55:00|199164.2|199114.2|199303|199153|199350.5|199263.4|199138.2|199057.4|996
1660226400000|2022-08-11 14:00:00|199302.9|199152.9|199361|199311|199425.4|199332.4|199191.4|199128.1|909
1660226700000|2022-08-11 14:05:00|199359|199309|199323.9|199273.9|199411.6|199333.2|199316.4|199230|873
1660227000000|2022-08-11 14:10:00|199322.3|199272.3|199352.6|199302.6|199425|199341.9|199276.4|199211.8|858
1660227300000|2022-08-11 14:15:00|199352.2|199302.2|199325.7|199275.7|199402.1|199310.2|199297.4|199216.2|814
1660227600000|2022-08-11 14:20:00|199324.7|199274.7|199520|199470|199553|199471.3|199312.3|199219.4|892
1660227900000|2022-08-11 14:25:00|199522.8|199472.8|199627.1|199577.1|199689.4|199598.4|199508|199417.7|876
1660228200000|2022-08-11 14:30:00|199626.2|199576.2|199765|199715|199843.6|199746.6|199575.4|199489|1000
1660228500000|2022-08-11 14:35:00|199762.6|199712.6|199811.2|199761.2|199852.3|199802.2|199739|199654.4|901
1660228800000|2022-08-11 14:40:00|199811|199761|199917.4|199867.4|200057.3|199973|199809.5|199728.7|944
1660229100000|2022-08-11 14:45:00|199916.9|199866.9|199808.4|199758.4|200005.5|199933.4|199806|199704.6|923
1660229400000|2022-08-11 14:50:00|199809.1|199759.1|199974.9|199924.9|200021.7|199959.4|199807.2|199757.2|882
1660229700000|2022-08-11 14:55:00|199975|199925|199849.5|199799.5|200003|199953|199785.3|199703.6|959
1660230000000|2022-08-11 15:00:00|199846.7|199796.7|199711.6|199661.6|199927.6|199836.8|199685.8|199589.1|965
1660230300000|2022-08-11 15:05:00|199712|199662|199882.8|199832.8|200000.3|199907.7|199690.8|199593.7|978
1660230600000|2022-08-11 15:10:00|199880.8|199830.8|199844.3|199794.3|199954.9|199855.5|199819.2|199719.5|952
1660230900000|2022-08-11 15:15:00|199844.2|199794.2|199831.2|199781.2|199889.9|199809|199667.4|199610.2|916
1660231200000|2022-08-11 15:20:00|199832.4|199782.4|199581.6|199531.6|199906.5|199812.3|199581.6|199531.6|915
1660231500000|2022-08-11 15:25:00|199578.1|199528.1|199602|199452|199677.4|199585.9|199541.5|199452|839
1660231800000|2022-08-11 15:30:00|199602.1|199452.1|199543|199493|199684.1|199586.2|199499.7|199404.1|906
1660232100000|2022-08-11 15:35:00|199543.4|199493.4|199445|199395|199604.1|199502.9|199438.5|199372.3|774
1660232400000|2022-08-11 15:40:00|199445.4|199395.4|199441.4|199291.4|199500.1|199425|199317.9|199250.1|855
1660232700000|2022-08-11 15:45:00|199390.6|199340.6|199337.4|199287.4|199450.4|199351.7|199306.7|199213.1|833
1660233000000|2022-08-11 15:50:00|199337.8|199287.8|199320.8|199270.8|199497.1|199418.3|199318.2|199268.2|820
1660233300000|2022-08-11 15:55:00|199319.7|199269.7|199287.6|199237.6|199361.4|199272.8|199272|199178|787
1660233600000|2022-08-11 16:00:00|199287.2|199237.2|199356.8|199306.8|199364.8|199310.5|199225.5|199172.6|830
1660233900000|2022-08-11 16:05:00|199355.9|199305.9|199452.8|199302.8|199452.8|199374.3|199289.7|199212.2|835
1660234200000|2022-08-11 16:10:00|199408.9|199358.9|199276.9|199226.9|199467.7|199409.2|199260.4|199178.9|780
1660234500000|2022-08-11 16:15:00|199274.6|199224.6|199322.6|199272.6|199418.5|199331.9|199272.6|199175.3|818
1660234800000|2022-08-11 16:20:00|199321.7|199271.7|199405.3|199355.3|199489.8|199408.7|199319.4|199221.7|835
1660235100000|2022-08-11 16:25:00|199404.8|199354.8|199452.8|199402.8|199507.9|199408.9|199374.2|199277.7|778
1660235400000|2022-08-11 16:30:00|199452.7|199402.7|199368.1|199318.1|199496.3|199402.7|199343.6|199262.5|698
1660235700000|2022-08-11 16:35:00|199368.2|199318.2|199336.8|199286.8|199369|199319|199256.6|199180.7|706
1660236000000|2022-08-11 16:40:00|199337|199287|199217.5|199167.5|199382|199296.2|199209.5|199146.3|780
1660236300000|2022-08-11 16:45:00|199220.1|199170.1|199306|199256|199322|199272|199216.5|199117.8|713
1660236600000|2022-08-11 16:50:00|199305.7|199255.7|199259.8|199209.8|199354.1|199264.9|199242|199149.3|767
1660236900000|2022-08-11 16:55:00|199259.3|199209.3|199211.4|199161.4|199344.2|199294.2|199211.4|199143.7|750
1660237200000|2022-08-11 17:00:00|199211.3|199161.3|199190.4|199140.4|199243|199189.2|199159.6|199063.4|876
1660237500000|2022-08-11 17:05:00|199190|199140|199144.6|199094.6|199266.8|199192|199129.9|199059.8|801
1660237800000|2022-08-11 17:10:00|199142.4|199092.4|199217.5|199067.5|199222.3|199125.1|199111.5|199016.5|857
1660238100000|2022-08-11 17:15:00|199217.2|199067.2|199182.5|199032.5|199217.5|199120.4|199044.1|198973.3|886
1660238400000|2022-08-11 17:20:00|199183.8|199033.8|199121.4|199071.4|199238.5|199138.9|199092.9|198995.9|703
1660238700000|2022-08-11 17:25:00|199121.5|199071.5|199218.9|199068.9|199266.4|199162.9|199115.8|199018|754
1660239000000|2022-08-11 17:30:00|199165|199115|199361.1|199311.1|199435.6|199336.1|199163.7|199062.4|883
1660239300000|2022-08-11 17:35:00|199410.4|199260.4|199333.3|199183.3|199426.4|199319.9|199280.3|199181|861
1660239600000|2022-08-11 17:40:00|199333|199183|199249.1|199199.1|199391.9|199294.4|199207.9|199129.5|652
1660239900000|2022-08-11 17:45:00|199249.3|199199.3|199263.7|199213.7|199346.5|199254.6|199241.4|199142.5|719
1660240200000|2022-08-11 17:50:00|199263.6|199213.6|199316|199166|199321.7|199241|199201.8|199110|693
1660240500000|2022-08-11 17:55:00|199310.5|199160.5|199391.4|199241.4|199416.1|199266.1|199260.1|199142.8|847
1660240800000|2022-08-11 18:00:00|199392.3|199242.3|199368.9|199218.9|199505.6|199355.6|199352.2|199131.3|815
1660241100000|2022-08-11 18:05:00|199367.5|199217.5|199571.9|199521.9|199597.4|199521.9|199311.7|199211.1|863
1660241400000|2022-08-11 18:10:00|199571.6|199521.6|199678.7|199528.7|199689.7|199587|199484.3|199391.8|824
1660241700000|2022-08-11 18:15:00|199629.2|199579.2|199625.8|199575.8|199760.1|199657.6|199595.7|199496.6|767
1660242000000|2022-08-11 18:20:00|199623.9|199573.9|199649.4|199499.4|199751.1|199649.2|199593.4|199491.9|720
1660242300000|2022-08-11 18:25:00|199602.3|199552.3|199591.3|199541.3|199675.3|199579.4|199549.9|199446.2|722
1660242600000|2022-08-11 18:30:00|199576.3|199526.3|199592.5|199542.5|199687.9|199601.7|199560.2|199482.7|759
1660242900000|2022-08-11 18:35:00|199590.8|199540.8|199605|199555|199672.5|199572.1|199507.2|199418.8|833
1660243200000|2022-08-11 18:40:00|199604.9|199554.9|199743.8|199593.8|199760.9|199661.3|199571.7|199472.5|792
1660243500000|2022-08-11 18:45:00|199745.2|199595.2|199758.5|199708.5|199852.5|199746.4|199685.7|199593.9|800
1660243800000|2022-08-11 18:50:00|199757.6|199707.6|199747.6|199697.6|199818.2|199725.9|199733.3|199632.9|725
1660244100000|2022-08-11 18:55:00|199748.4|199698.4|199629.1|199579.1|199801.7|199698.4|199579.7|199483.4|808
1660244400000|2022-08-11 19:00:00|199628.7|199578.7|199643.3|199493.3|199753.5|199653|199572.3|199471.7|767
1660244700000|2022-08-11 19:05:00|199642.7|199492.7|199759.6|199609.6|199771.1|199637.2|199637.8|199487.8|698
1660245000000|2022-08-11 19:10:00|199759|199609|199799|199649|199802.4|199705.4|199660.4|199563.5|687
1660245300000|2022-08-11 19:15:00|199796.9|199646.9|199779.3|199729.3|199864.7|199761.3|199710.6|199627.7|648
1660245600000|2022-08-11 19:20:00|199779.6|199729.6|199776.6|199626.6|199843.7|199740.1|199711.4|199611.6|631
1660245900000|2022-08-11 19:25:00|199775.9|199625.9|199800.9|199650.9|199801.5|199726.1|199726.8|199625.9|727
1660246200000|2022-08-11 19:30:00|199801.1|199651.1|199710.9|199660.9|199802.2|199705.2|199705.8|199638.5|609
1660246500000|2022-08-11 19:35:00|199713|199663|199661.3|199611.3|199767.1|199672.7|199657.8|199569.1|522
1660246800000|2022-08-11 19:40:00|199661|199611|199803.6|199653.6|199809.7|199716.1|199653.6|199559.6|567
1660247100000|2022-08-11 19:45:00|199805|199655|199800.5|199750.5|199874.9|199775.8|199750.2|199652.7|630
1660247400000|2022-08-11 19:50:00|199849.2|199699.2|199771|199721|199904.5|199805|199742.9|199648.6|711
1660247700000|2022-08-11 19:55:00|199772.2|199722.2|199668.7|199518.7|199849.2|199747.8|199668.5|199518.5|763
1660248000000|2022-08-11 20:00:00|199670.2|199520.2|199665.2|199515.2|199737|199611.5|199622|199507.7|587
1660248300000|2022-08-11 20:05:00|199669.7|199519.7|199627|199477|199691.5|199584.7|199614.6|199464.6|490
1660248600000|2022-08-11 20:10:00|199625.9|199475.9|199540.7|199390.7|199627.3|199477.3|199539.7|199389.7|442
1660248900000|2022-08-11 20:15:00|199543.1|199393.1|199506.9|199456.9|199561.6|199458.2|199491.8|199359.7|334
1660249200000|2022-08-11 20:20:00|199559.5|199409.5|199517.4|199367.4|199559.8|199409.8|199493.4|199343.4|329
1660249500000|2022-08-11 20:25:00|199516.8|199366.8|199494.8|199344.8|199522.7|199414.1|199463.9|199327.7|340
1660249800000|2022-08-11 20:30:00|199495.8|199345.8|199544.3|199394.3|199557.8|199457.9|199474.6|199339.2|284
1660250100000|2022-08-11 20:35:00|199542.2|199392.2|199576.2|199426.2|199580.2|199430.2|199458.8|199354.5|338
1660250400000|2022-08-11 20:40:00|199578.1|199428.1|199631.9|199481.9|199648.5|199498.5|199570.9|199420.9|356
1660250700000|2022-08-11 20:45:00|199630.9|199480.9|199540.9|199390.9|199673.4|199523.4|199538.6|199388.6|315
1660251000000|2022-08-11 20:50:00|199541.5|199391.5|199541.7|199391.7|199547.7|199397.7|199535.9|199385.9|209
1660251300000|2022-08-11 20:55:00|199541|199391|199531.4|199381.4|199578.6|199428.6|199520.6|199370.6|400
1660251600000|2022-08-11 21:00:00|199533.9|199383.9|199519.7|199369.7|199535.6|199385.6|199514.2|199364.2|37
1660251900000|2022-08-11 21:05:00|199522.5|199372.5|199753.7|199443.7|199781|199471|199505.8|199297.4|82
1660252200000|2022-08-11 21:10:00|199802.5|199492.5|199621.4|199314.8|199802.5|199492.5|199602|199292|300
1660252500000|2022-08-11 21:15:00|199620.4|199311.3|199576.8|199266.8|199647.5|199368.5|199478.8|199256.5|323
1660252800000|2022-08-11 21:20:00|199575.9|199265.9|199695.6|199385.6|199727.1|199417.1|199456.6|199242.7|238
1660253100000|2022-08-11 21:25:00|199704.9|199394.9|199722.9|199412.9|199755.8|199445.8|199628.7|199318.7|262
1660253400000|2022-08-11 21:30:00|199724.5|199414.5|199667.5|199357.5|199769.9|199459.9|199634|199324|396
1660253700000|2022-08-11 21:35:00|199666.1|199356.1|199557.7|199247.7|199714.2|199404.2|199516|199206|533
1660254000000|2022-08-11 21:40:00|199554.7|199244.7|199555.5|199245.5|199559.7|199259|199492.1|199182.1|215
1660254300000|2022-08-11 21:45:00|199523.3|199213.3|199539.5|199229.5|199574.1|199264.1|199496.4|199186.4|239
1660254600000|2022-08-11 21:50:00|199545.8|199235.8|199440.4|199162.9|199568.5|199258.5|199373.7|199134.6|268
1660254900000|2022-08-11 21:55:00|199438.2|199163.9|199432.1|199165.9|199490.7|199252|199358.2|199154|163
1660255200000|2022-08-11 22:00:00|199429.7|199168.5|199554.9|199404.9|199676.2|199427.8|199426.7|199145.8|502
1660255500000|2022-08-11 22:05:00|199556.1|199406.1|199579|199429|199637|199438.4|199552.6|199373.6|387
1660255800000|2022-08-11 22:10:00|199579.3|199429.3|199512.4|199362.4|199628.9|199432.5|199500|199317.2|441
1660256100000|2022-08-11 22:15:00|199511.6|199361.6|199513.8|199363.8|199523.6|199373.6|199450.1|199300.1|342
1660256400000|2022-08-11 22:20:00|199516.7|199366.7|199500.9|199350.9|199519.6|199369.6|199494.8|199344.8|344
1660256700000|2022-08-11 22:25:00|199503.8|199353.8|199516|199366|199563|199375.1|199498.6|199309.7|254
1660257000000|2022-08-11 22:30:00|199522.1|199372.1|199545.4|199395.4|199604.5|199406.6|199513.6|199343.5|281
1660257300000|2022-08-11 22:35:00|199543.6|199393.6|199584.6|199434.6|199623|199448.4|199543.6|199366.7|336
1660257600000|2022-08-11 22:40:00|199580.3|199430.3|199618.6|199468.6|199670.5|199471.6|199554.9|199389.5|371
1660257900000|2022-08-11 22:45:00|199616.9|199466.9|199618.3|199468.3|199624.1|199474.1|199605.5|199455.5|254
1660258200000|2022-08-11 22:50:00|199615.9|199465.9|199623.4|199473.4|199681.5|199480.2|199608.9|199400.5|260
1660258500000|2022-08-11 22:55:00|199625|199475|199610.6|199460.6|199690.8|199477.3|199607.8|199386.5|261
1660258800000|2022-08-11 23:00:00|199611.6|199461.6|199642.7|199492.7|199664.5|199502.4|199604.4|199410.5|305
1660259100000|2022-08-11 23:05:00|199643.5|199493.5|199641.7|199491.7|199702.3|199503.7|199621.2|199428.1|251
1660259400000|2022-08-11 23:10:00|199641.9|199491.9|199636.6|199486.6|199651.9|199501.9|199631.8|199481.8|212
1660259700000|2022-08-11 23:15:00|199635.8|199485.8|199638.8|199488.8|199656.4|199506.4|199625.1|199475.1|178
1660260000000|2022-08-11 23:20:00|199637|199487|199630.9|199480.9|199646.6|199496.6|199603.2|199453.2|207
1660260300000|2022-08-11 23:25:00|199627.4|199477.4|199601.2|199451.2|199642|199492|199585.4|199435.4|303
1660260600000|2022-08-11 23:30:00|199600.6|199450.6|199584.2|199434.2|199600.6|199450.6|199575.5|199425.5|386
1660260900000|2022-08-11 23:35:00|199581.7|199431.7|199578.4|199428.4|199601.6|199451.6|199573.2|199423.2|281
1660261200000|2022-08-11 23:40:00|199577.1|199427.1|199578.8|199428.8|199620.9|199445.2|199554.8|199351.2|247
1660261500000|2022-08-11 23:45:00|199584.8|199434.8|199557.5|199407.5|199629.4|199479.4|199550.6|199400.6|313
1660261800000|2022-08-11 23:50:00|199557.3|199407.3|199548.3|199398.3|199577.3|199427.3|199537.9|199387.9|263
1660262100000|2022-08-11 23:55:00|199549.6|199399.6|199578.6|199428.6|199585|199435|199526.3|199376.3|321
1660262400000|2022-08-12 00:00:00|199585.2|199435.2|199563.5|199413.5|199585.2|199435.2|199491.2|199341.2|550
1660262700000|2022-08-12 00:05:00|199554.5|199404.5|199677.4|199527.4|199682.9|199532.9|199554.5|199404.5|441
1660263000000|2022-08-12 00:10:00|199680|199530|199640.9|199490.9|199690.1|199540.1|199634.7|199484.7|397
1660263300000|2022-08-12 00:15:00|199640.5|199490.5|199601.3|199451.3|199656.9|199506.9|199584.9|199434.9|477
1660263600000|2022-08-12 00:20:00|199600.6|199450.6|199652.4|199502.4|199688.7|199538.7|199581.2|199431.2|432
1660263900000|2022-08-12 00:25:00|199653.1|199503.1|199718.8|199568.8|199728.8|199578.8|199647.8|199497.8|501
1660264200000|2022-08-12 00:30:00|199716.2|199566.2|199781.5|199631.5|199828.8|199678.8|199705.1|199555.1|561
1660264500000|2022-08-12 00:35:00|199782.4|199632.4|199830.6|199680.6|199832.6|199682.6|199743.3|199593.3|533
1660264800000|2022-08-12 00:40:00|199828.9|199678.9|199764.6|199614.6|199850.7|199700.7|199742.1|199592.1|513
1660265100000|2022-08-12 00:45:00|199765.3|199615.3|199760.1|199610.1|199796.9|199646.9|199750.1|199600.1|330
1660265400000|2022-08-12 00:50:00|199763.2|199613.2|199721.7|199571.7|199778|199628|199707.5|199557.5|435
1660265700000|2022-08-12 00:55:00|199716.6|199566.6|199706.4|199556.4|199729|199579|199689.7|199539.7|397
1660266000000|2022-08-12 01:00:00|199706.6|199556.6|199673.9|199523.9|199728.3|199578.3|199671.6|199521.6|434
1660266300000|2022-08-12 01:05:00|199672.4|199522.4|199713|199563|199720.9|199570.9|199672.4|199522.4|395
1660266600000|2022-08-12 01:10:00|199713.6|199563.6|199710.3|199560.3|199722.4|199572.4|199689.5|199539.5|367
1660266900000|2022-08-12 01:15:00|199710.2|199560.2|199702.6|199552.6|199710.2|199560.2|199634|199484|353
1660267200000|2022-08-12 01:20:00|199701.4|199551.4|199650.2|199500.2|199701.4|199551.4|199650.2|199500.2|382
1660267500000|2022-08-12 01:25:00|199649.9|199499.9|199635.4|199485.4|199682.2|199532.2|199633.7|199483.7|326
1660267800000|2022-08-12 01:30:00|199634.9|199484.9|199676.5|199526.5|199680.5|199530.5|199631.5|199481.5|416
1660268100000|2022-08-12 01:35:00|199675.9|199525.9|199612.7|199462.7|199689.9|199539.9|199611|199461|355
1660268400000|2022-08-12 01:40:00|199613.1|199463.1|199689.4|199539.4|199695.1|199545.1|199607.2|199457.2|336
1660268700000|2022-08-12 01:45:00|199688.8|199538.8|199717.4|199567.4|199718|199568|199668.6|199518.6|385
1660269000000|2022-08-12 01:50:00|199715.2|199565.2|199739.7|199589.7|199743|199593|199714.1|199564.1|353
1660269300000|2022-08-12 01:55:00|199739.6|199589.6|199714.1|199564.1|199750.7|199600.7|199712.3|199562.3|348
1660269600000|2022-08-12 02:00:00|199713.9|199563.9|199728.3|199578.3|199732.8|199582.8|199675.2|199525.2|383
1660269900000|2022-08-12 02:05:00|199728.5|199578.5|199705|199555|199741.1|199591.1|199688.3|199538.3|367
1660270200000|2022-08-12 02:10:00|199703.5|199553.5|199741.5|199591.5|199758.7|199608.7|199695|199545|361
1660270500000|2022-08-12 02:15:00|199741.3|199591.3|199710.8|199560.8|199747.6|199597.6|199693.5|199543.5|339
1660270800000|2022-08-12 02:20:00|199708.8|199558.8|199694.7|199544.7|199716.5|199566.5|199683.6|199533.6|225
1660271100000|2022-08-12 02:25:00|199697.5|199547.5|199721.8|199571.8|199722.5|199572.5|199684.6|199534.6|371
1660271400000|2022-08-12 02:30:00|199721.6|199571.6|199708.6|199558.6|199722.1|199572.1|199667.3|199517.3|357
1660271700000|2022-08-12 02:35:00|199708.8|199558.8|199708.5|199558.5|199715.9|199565.9|199696.3|199546.3|338
1660272000000|2022-08-12 02:40:00|199707.9|199557.9|199705.1|199555.1|199721.8|199571.8|199690.5|199540.5|297
1660272300000|2022-08-12 02:45:00|199705.5|199555.5|199658.1|199508.1|199715.2|199565.2|199658.1|199508.1|259
1660272600000|2022-08-12 02:50:00|199664.4|199514.4|199655.2|199505.2|199667.7|199517.7|199617|199467|391
1660272900000|2022-08-12 02:55:00|199655|199505|199658.9|199508.9|199658.9|199508.9|199632.6|199482.6|320
1660273200000|2022-08-12 03:00:00|199669.6|199519.6|199668|199518|199671.1|199521.1|199632.9|199482.9|323
1660273500000|2022-08-12 03:05:00|199669.2|199519.2|199671.6|199521.6|199692.1|199542.1|199649.3|199499.3|363
1660273800000|2022-08-12 03:10:00|199670.9|199520.9|199653.9|199503.9|199672.5|199522.5|199645.8|199495.8|315
1660274100000|2022-08-12 03:15:00|199636.4|199486.4|199566.2|199416.2|199644.5|199494.5|199561.9|199411.9|391
1660274400000|2022-08-12 03:20:00|199567.6|199417.6|199554|199404|199569.3|199419.3|199519.8|199369.8|392
1660274700000|2022-08-12 03:25:00|199554.3|199404.3|199544.4|199394.4|199564.9|199414.9|199538.4|199388.4|309
1660275000000|2022-08-12 03:30:00|199545.9|199395.9|199568.6|199418.6|199571.4|199421.4|199543.5|199393.5|293
1660275300000|2022-08-12 03:35:00|199563.8|199413.8|199531.8|199381.8|199566.5|199416.5|199526.5|199376.5|309
1660275600000|2022-08-12 03:40:00|199535.4|199385.4|199531.5|199381.5|199535.4|199385.4|199515.5|199365.5|325
1660275900000|2022-08-12 03:45:00|199532|199382|199503.3|199353.3|199533.5|199383.5|199500.6|199350.6|334
1660276200000|2022-08-12 03:50:00|199502.7|199352.7|199500.9|199350.9|199525.5|199375.5|199489.1|199339.1|332
1660276500000|2022-08-12 03:55:00|199500|199350|199541|199391|199550.7|199400.7|199492.4|199342.4|338
1660276800000|2022-08-12 04:00:00|199537.7|199387.7|199548.2|199398.2|199550.8|199400.8|199521.4|199371.4|390
1660277100000|2022-08-12 04:05:00|199549.4|199399.4|199514.5|199364.5|199559.3|199409.3|199510.6|199360.6|287
1660277400000|2022-08-12 04:10:00|199515.4|199365.4|199535.1|199385.1|199557.5|199407.5|199506.1|199356.1|299
1660277700000|2022-08-12 04:15:00|199535.4|199385.4|199497.6|199347.6|199539|199389|199495.6|199345.6|284
1660278000000|2022-08-12 04:20:00|199497.7|199347.7|199480.2|199330.2|199508.5|199358.5|199430.4|199280.4|408
1660278300000|2022-08-12 04:25:00|199478.9|199328.9|199439.3|199289.3|199483.9|199333.9|199408.8|199258.8|370
1660278600000|2022-08-12 04:30:00|199440.4|199290.4|199456.3|199306.3|199488.4|199338.4|199435.6|199285.6|288
1660278900000|2022-08-12 04:35:00|199458.4|199308.4|199456.3|199306.3|199465.6|199315.6|199406.8|199256.8|247
1660279200000|2022-08-12 04:40:00|199460.5|199310.5|199470.6|199320.6|199477.1|199327.1|199445.5|199295.5|269
1660279500000|2022-08-12 04:45:00|199471.3|199321.3|199473.4|199323.4|199476|199326|199447.3|199297.3|288
1660279800000|2022-08-12 04:50:00|199472.8|199322.8|199454.6|199304.6|199472.8|199322.8|199440.4|199290.4|242
1660280100000|2022-08-12 04:55:00|199456.3|199306.3|199461.7|199311.7|199474.4|199324.4|199437.5|199287.5|289
1660280400000|2022-08-12 05:00:00|199464.8|199314.8|199470.7|199320.7|199476.9|199326.9|199400.8|199250.8|336
1660280700000|2022-08-12 05:05:00|199465.8|199315.8|199467.2|199317.2|199501.8|199351.8|199442.4|199292.4|346
1660281000000|2022-08-12 05:10:00|199466.2|199316.2|199471.7|199321.7|199503.5|199353.5|199447.6|199297.6|306
1660281300000|2022-08-12 05:15:00|199472.1|199322.1|199460.6|199310.6|199495.7|199345.7|199453.7|199303.7|260
1660281600000|2022-08-12 05:20:00|199467.8|199317.8|199420.2|199270.2|199485.4|199335.4|199410.7|199260.7|296
1660281900000|2022-08-12 05:25:00|199424.2|199274.2|199461.6|199311.6|199465.4|199315.4|199399.2|199249.2|273
1660282200000|2022-08-12 05:30:00|199460.9|199310.9|199429.1|199279.1|199477.9|199327.9|199413|199263|366
1660282500000|2022-08-12 05:35:00|199433.5|199283.5|199429.3|199279.3|199442.2|199292.2|199383.6|199233.6|332
1660282800000|2022-08-12 05:40:00|199427.6|199277.6|199462|199312|199470|199320|199409.4|199259.4|291
1660283100000|2022-08-12 05:45:00|199462.7|199312.7|199435.4|199285.4|199484.3|199334.3|199435|199285|275
1660283400000|2022-08-12 05:50:00|199435.9|199285.9|199476|199326|199478.4|199328.4|199432.3|199282.3|383
1660283700000|2022-08-12 05:55:00|199475.4|199325.4|199474.3|199324.3|199527.6|199377.6|199439.9|199289.9|410
1660284000000|2022-08-12 06:00:00|199475.9|199325.9|199433.5|199283.5|199477.4|199354.9|199377.5|199227.5|701
1660284300000|2022-08-12 06:05:00|199431.7|199281.7|199460.1|199310.1|199481.8|199331.8|199385.4|199235.4|600
1660284600000|2022-08-12 06:10:00|199459.9|199309.9|199436.3|199286.3|199467.1|199317.1|199424.3|199274.3|542
1660284900000|2022-08-12 06:15:00|199436.8|199286.8|199505.4|199355.4|199519|199369|199435.9|199285.9|508
1660285200000|2022-08-12 06:20:00|199505.6|199355.6|199509.7|199359.7|199534.1|199384.1|199490|199340|365
1660285500000|2022-08-12 06:25:00|199510.2|199360.2|199521.3|199371.3|199546.2|199396.2|199499.4|199349.4|525
1660285800000|2022-08-12 06:30:00|199519.9|199369.9|199544|199394|199564.7|199414.7|199491.5|199341.5|534
1660286100000|2022-08-12 06:35:00|199545.6|199395.6|199544.9|199394.9|199567|199417|199542.6|199392.6|509
1660286400000|2022-08-12 06:40:00|199545.3|199395.3|199503|199353|199562.7|199412.7|199494.2|199344.2|441
1660286700000|2022-08-12 06:45:00|199506|199356|199520.8|199370.8|199547.5|199397.5|199489.6|199339.6|360
1660287000000|2022-08-12 06:50:00|199519.2|199369.2|199515.9|199365.9|199529.3|199379.3|199498.2|199348.2|456
1660287300000|2022-08-12 06:55:00|199516.5|199366.5|199562.2|199412.2|199577|199427|199467.9|199317.9|561
1660287600000|2022-08-12 07:00:00|199562.3|199412.3|199521|199371|199585.6|199449.9|199498.3|199364.3|565
1660287900000|2022-08-12 07:05:00|199520.2|199370.2|199525.7|199375.7|199589.5|199439.5|199506.6|199356.6|567
1660288200000|2022-08-12 07:10:00|199524.1|199374.1|199486|199336|199526.5|199391.2|199441.2|199317.9|615
1660288500000|2022-08-12 07:15:00|199488.1|199338.1|199448.3|199298.3|199494.8|199344.8|199391.2|199241.2|636
1660288800000|2022-08-12 07:20:00|199448.9|199298.9|199523.3|199373.3|199559.4|199409.4|199420.9|199270.9|648
1660289100000|2022-08-12 07:25:00|199523.8|199373.8|199555.1|199405.1|199557|199407|199478.2|199328.2|707
1660289400000|2022-08-12 07:30:00|199550.6|199400.6|199569.2|199419.2|199591.2|199487|199512.8|199380.2|648
1660289700000|2022-08-12 07:35:00|199568.6|199418.6|199494.4|199344.4|199580.8|199481.7|199486.1|199336.1|570
1660290000000|2022-08-12 07:40:00|199493.9|199343.9|199441.2|199291.2|199508.2|199389.8|199427|199277|541
1660290300000|2022-08-12 07:45:00|199440.5|199290.5|199456.6|199306.6|199468.5|199318.5|199425.8|199275.8|524
1660290600000|2022-08-12 07:50:00|199456|199306|199426.6|199276.6|199460.1|199310.1|199411.1|199261.1|543
1660290900000|2022-08-12 07:55:00|199427.9|199277.9|199357.4|199207.4|199428.5|199278.5|199331.8|199181.8|629
1660291200000|2022-08-12 08:00:00|199360.9|199210.9|199384.8|199234.8|199424.1|199274.1|199354.3|199204.3|572
1660291500000|2022-08-12 08:05:00|199385|199235|199401.4|199251.4|199422.6|199306.4|199355|199228.9|513
1660291800000|2022-08-12 08:10:00|199401.3|199251.3|199400.3|199250.3|199440.9|199290.9|199386.3|199236.3|482
1660292100000|2022-08-12 08:15:00|199400.9|199250.9|199368.7|199218.7|199419.7|199269.7|199356.1|199206.1|552
1660292400000|2022-08-12 08:20:00|199366.3|199216.3|199424.2|199274.2|199424.2|199274.2|199352.6|199202.6|508
1660292700000|2022-08-12 08:25:00|199421.4|199271.4|199386.1|199236.1|199435.9|199285.9|199384.1|199234.1|493
1660293000000|2022-08-12 08:30:00|199385.7|199235.7|199430.3|199280.3|199446.4|199296.4|199349.4|199199.4|542
1660293300000|2022-08-12 08:35:00|199431.1|199281.1|199329.9|199179.9|199445.3|199295.3|199290|199178.5|584
1660293600000|2022-08-12 08:40:00|199330.3|199180.3|199317.5|199167.5|199333.9|199183.9|199272.6|199122.6|515
1660293900000|2022-08-12 08:45:00|199318|199168|199370.1|199220.1|199402.2|199252.2|199318|199168|501
1660294200000|2022-08-12 08:50:00|199370.5|199220.5|199459.2|199309.2|199485.1|199335.1|199370.5|199220.5|541
1660294500000|2022-08-12 08:55:00|199459.5|199309.5|199474.4|199324.4|199493.7|199343.7|199448.7|199298.7|482
1660294800000|2022-08-12 09:00:00|199474.7|199324.7|199542.3|199392.3|199556.8|199406.8|199462.9|199312.9|635
1660295100000|2022-08-12 09:05:00|199543.2|199393.2|199566.1|199416.1|199632.4|199482.4|199537.8|199387.8|617
1660295400000|2022-08-12 09:10:00|199565.8|199415.8|199525.6|199375.6|199565.8|199415.8|199508.8|199358.8|448
1660295700000|2022-08-12 09:15:00|199524.8|199374.8|199569.7|199419.7|199616.4|199466.4|199517.7|199367.7|503
1660296000000|2022-08-12 09:20:00|199569.5|199419.5|199573.7|199423.7|199582.3|199432.3|199475.5|199325.5|565
1660296300000|2022-08-12 09:25:00|199572.9|199422.9|199472.6|199322.6|199593.5|199443.5|199466.5|199316.5|530
1660296600000|2022-08-12 09:30:00|199470.9|199320.9|199404|199254|199470.9|199320.9|199352.2|199250|465
1660296900000|2022-08-12 09:35:00|199404.4|199254.4|199392.2|199242.2|199437.5|199287.5|199385.4|199235.4|499
1660297200000|2022-08-12 09:40:00|199389.9|199239.9|199400.2|199250.2|199411.5|199299.3|199349.3|199239.9|346
1660297500000|2022-08-12 09:45:00|199400.1|199250.1|199393.5|199243.5|199406.5|199296.8|199343.4|199228.8|417
1660297800000|2022-08-12 09:50:00|199393.8|199243.8|199363.6|199213.6|199412.7|199262.7|199361.6|199211.6|536
1660298100000|2022-08-12 09:55:00|199364.3|199214.3|199409.3|199259.3|199424.6|199274.6|199336.3|199186.3|428
1660298400000|2022-08-12 10:00:00|199407.7|199257.7|199448.2|199298.2|199496|199346|199403.5|199253.5|635
1660298700000|2022-08-12 10:05:00|199447.2|199297.2|199559.8|199409.8|199571.1|199421.1|199445|199295|570
1660299000000|2022-08-12 10:10:00|199564.4|199414.4|199639.8|199489.8|199643.2|199514.4|199559.6|199409.6|556
1660299300000|2022-08-12 10:15:00|199639.5|199489.5|199644.9|199494.9|199727.4|199587.8|199592.3|199442.3|544
1660299600000|2022-08-12 10:20:00|199645.7|199495.7|199557.9|199407.9|199649.5|199499.5|199518.9|199368.9|475
1660299900000|2022-08-12 10:25:00|199557.2|199407.2|199452.6|199302.6|199559.9|199415|199357|199250.6|452
1660300200000|2022-08-12 10:30:00|199452.4|199302.4|199438.2|199288.2|199484.8|199346.5|199354.2|199248.4|445
1660300500000|2022-08-12 10:35:00|199438.5|199288.5|199477.2|199327.2|199486.8|199373.5|199421.7|199288.5|339
1660300800000|2022-08-12 10:40:00|199477|199327|199509.6|199359.6|199521.5|199415.6|199414|199290.3|452
1660301100000|2022-08-12 10:45:00|199505.5|199355.5|199556.6|199406.6|199569.7|199459.6|199463|199354|517
1660301400000|2022-08-12 10:50:00|199556.7|199406.7|199438.3|199288.3|199558.7|199425|199383.3|199284.4|499
1660301700000|2022-08-12 10:55:00|199427.5|199277.5|199357.1|199307.1|199525.3|199427|199357|199256.5|609
1660302000000|2022-08-12 11:00:00|199356.2|199306.2|199437.9|199287.9|199441.1|199336.7|199341.1|199233.5|616
1660302300000|2022-08-12 11:05:00|199438.3|199288.3|199326.1|199176.1|199444.8|199301.7|199255.6|199156.3|590
1660302600000|2022-08-12 11:10:00|199326.2|199176.2|199344.2|199194.2|199352.5|199249.6|199263.5|199155.8|550
1660302900000|2022-08-12 11:15:00|199343.2|199193.2|199398.5|199248.5|199430.3|199327.2|199293.2|199189.3|719
1660303200000|2022-08-12 11:20:00|199398.4|199248.4|199471.1|199321.1|199493.2|199401.4|199358.7|199248.4|625
1660303500000|2022-08-12 11:25:00|199472|199322|199266.5|199216.5|199472.6|199352.6|199242.6|199147.8|625
1660303800000|2022-08-12 11:30:00|199266.2|199216.2|199267.3|199217.3|199354.4|199254.8|199257|199159.4|569
1660304100000|2022-08-12 11:35:00|199267.5|199217.5|199304.3|199154.3|199306.7|199218.2|199204.4|199134.8|609
1660304400000|2022-08-12 11:40:00|199304.1|199154.1|199244.8|199194.8|199330.2|199228.5|199237.6|199153.8|461
1660304700000|2022-08-12 11:45:00|199244.4|199194.4|199263.1|199213.1|199331.5|199234.4|199239|199158.4|543
1660305000000|2022-08-12 11:50:00|199263.3|199213.3|199277.2|199227.2|199331.2|199232.8|199243.6|199143|603
1660305300000|2022-08-12 11:55:00|199275.2|199225.2|199322.2|199272.2|199397.2|199298.9|199258.4|199193.8|606
1660305600000|2022-08-12 12:00:00|199323.5|199273.5|199360.3|199310.3|199416.7|199335.9|199320.9|199222|759
1660305900000|2022-08-12 12:05:00|199360.2|199310.2|199331.1|199281.1|199414.2|199330.6|199271.1|199219.7|660
1660306200000|2022-08-12 12:10:00|199327.4|199277.4|199270.5|199220.5|199372.7|199293.6|199241|199142.5|781
1660306500000|2022-08-12 12:15:00|199272.4|199222.4|199176.2|199126.2|199323.5|199223.4|199152|199071.8|760
1660306800000|2022-08-12 12:20:00|199187|199137|199115.5|199065.5|199250.2|199159.4|199094|199013.6|838
1660307100000|2022-08-12 12:25:00|199116.3|199066.3|199121.9|199071.9|199210.2|199132.7|199089.3|198991.1|847
1660307400000|2022-08-12 12:30:00|199138.5|199088.5|199199.9|199049.9|199209|199108.2|199076.3|199015|894
1660307700000|2022-08-12 12:35:00|199199.7|199049.7|199097.9|199047.9|199208.3|199102.2|199078.5|198994.6|841
1660308000000|2022-08-12 12:40:00|199097.8|199047.8|199179.2|199129.2|199283.4|199182|199078.1|198988.4|949
1660308300000|2022-08-12 12:45:00|199179.1|199129.1|199213.3|199163.3|199265|199179.1|199150.4|199066.2|917
1660308600000|2022-08-12 12:50:00|199211.4|199161.4|199107.1|199057.1|199211.6|199161.6|199053.8|198983.4|869
1660308900000|2022-08-12 12:55:00|199104.2|199054.2|199052.1|199002.1|199163.1|199101.8|199043.5|198947|759
1660309200000|2022-08-12 13:00:00|199052|199002|199018.2|198968.2|199125|199029.2|199010.5|198912.5|820
1660309500000|2022-08-12 13:05:00|199018.5|198968.5|199116.3|198966.3|199153.8|199054.6|199010.6|198921|760
1660309800000|2022-08-12 13:10:00|199115.7|198965.7|199018|198968|199182.3|199085.3|199012.8|198936.2|789
1660310100000|2022-08-12 13:15:00|199018.1|198968.1|199056.1|199006.1|199112.1|199024.4|199008|198917.6|750
1660310400000|2022-08-12 13:20:00|199055.2|199005.2|199078.9|199028.9|199133.8|199036|199008.6|198930.9|819
1660310700000|2022-08-12 13:25:00|199078.8|199028.8|199128.1|199078.1|199192.6|199121.1|199006.8|198932.4|889
1660311000000|2022-08-12 13:30:00|199119.1|199069.1|199022.2|198972.2|199185.4|199081.7|199009.9|198959.9|1041
1660311300000|2022-08-12 13:35:00|199021.8|198971.8|199095.9|199045.9|199117.7|199067.7|199007.7|198912.7|928
1660311600000|2022-08-12 13:40:00|199096|199046|199076.7|198926.7|199135.3|199049.4|198979.4|198888.9|862
1660311900000|2022-08-12 13:45:00|199076.6|198926.6|198886.8|198836.8|199082.7|198981.7|198832.2|198740.7|917
1660312200000|2022-08-12 13:50:00|198883.3|198833.3|198747.1|198697.1|198883.3|198833.3|198713.7|198627|923
1660312500000|2022-08-12 13:55:00|198746.5|198696.5|198829.9|198679.9|198845.3|198704.3|198731.9|198630.1|878
1660312800000|2022-08-12 14:00:00|198835.6|198685.6|199109.2|199059.2|199216.6|199098.3|198835.6|198685.6|1058
1660313100000|2022-08-12 14:05:00|199110.3|199060.3|199060.5|199010.5|199253.6|199157.6|198952.2|198850.5|1069
1660313400000|2022-08-12 14:10:00|199057.9|199007.9|198906.7|198856.7|199111.5|199010.8|198791.8|198695.9|1042
1660313700000|2022-08-12 14:15:00|198903.2|198853.2|198917.9|198867.9|198986.5|198897.3|198840.5|198740.7|992
1660314000000|2022-08-12 14:20:00|198915|198865|199054.3|199004.3|199151.2|199061.4|198910.2|198860.2|1006
1660314300000|2022-08-12 14:25:00|199050|199000|199003.7|198853.7|199203.6|199153.6|198935.2|198842.6|1020
1660314600000|2022-08-12 14:30:00|198953.2|198903.2|198908.7|198858.7|199078.7|198985.7|198846|198749.1|1032
1660314900000|2022-08-12 14:35:00|198908.8|198858.8|198946.5|198896.5|199046.5|198950|198869.8|198770.7|951
1660315200000|2022-08-12 14:40:00|198945.9|198895.9|198889.5|198839.5|198997.2|198899.3|198864.7|198769.2|959
1660315500000|2022-08-12 14:45:00|198890.2|198840.2|198867.7|198817.7|198972.6|198895.1|198803.4|198733.1|952
1660315800000|2022-08-12 14:50:00|198868.2|198818.2|199114.2|199064.2|199163|199090.2|198837.8|198750.6|961
1660316100000|2022-08-12 14:55:00|199113.5|199063.5|199025|198975|199130.6|199080.6|198940.5|198841.4|949
1660316400000|2022-08-12 15:00:00|199024.6|198974.6|199024.5|198974.5|199102.7|199002.5|198944.1|198872.2|918
1660316700000|2022-08-12 15:05:00|199024.2|198974.2|199025.1|198975.1|199082|199007.5|198950.6|198858.5|817
1660317000000|2022-08-12 15:10:00|199025|198975|199022.6|198972.6|199091.5|199002.8|198993.3|198906.9|754
1660317300000|2022-08-12 15:15:00|199022.8|198972.8|198904.2|198754.2|199090.1|199006.8|198807.4|198709.2|854
1660317600000|2022-08-12 15:20:00|198902.4|198752.4|198952|198802|198954.9|198871.1|198776.3|198679.5|784
1660317900000|2022-08-12 15:25:00|198952.5|198802.5|198895.6|198845.6|198988.5|198872.9|198824.3|198733.2|733
1660318200000|2022-08-12 15:30:00|198876|198826|198823.3|198773.3|198966.8|198888.7|198807.8|198710.6|801
1660318500000|2022-08-12 15:35:00|198824.1|198774.1|198846.8|198796.8|198877.5|198823.1|198759.8|198672.7|750
1660318800000|2022-08-12 15:40:00|198844.2|198794.2|198896.7|198846.7|198947.9|198854.5|198832.9|198740.5|675
1660319100000|2022-08-12 15:45:00|198897.5|198847.5|198756.4|198706.4|198920.7|198847.9|198753.3|198680.7|717
1660319400000|2022-08-12 15:50:00|198758|198708|198799.8|198749.8|198875.4|198776.9|198727|198639.7|611
1660319700000|2022-08-12 15:55:00|198796.6|198746.6|198752.3|198702.3|198826.6|198751.8|198740.4|198643.3|655
1660320000000|2022-08-12 16:00:00|198752.2|198702.2|198655.3|198505.3|198809.5|198730.8|198579.9|198483|790
1660320300000|2022-08-12 16:05:00|198606.3|198556.3|198634.2|198584.2|198717.2|198627.8|198575.8|198478.9|724
1660320600000|2022-08-12 16:10:00|198634.1|198584.1|198721.5|198671.5|198772.4|198674.3|198623.4|198550.1|624
1660320900000|2022-08-12 16:15:00|198722.3|198672.3|198669.6|198619.6|198771.8|198677.1|198667.3|198569.8|675
1660321200000|2022-08-12 16:20:00|198670|198620|198601.4|198551.4|198681|198620.8|198555|198456.1|685
1660321500000|2022-08-12 16:25:00|198601.2|198551.2|198524.5|198474.5|198638.7|198551.2|198522.5|198420.1|732
1660321800000|2022-08-12 16:30:00|198525.4|198475.4|198536.2|198486.2|198648.3|198549.1|198525.4|198436.5|782
1660322100000|2022-08-12 16:35:00|198534.2|198484.2|198597.1|198447.1|198629.5|198529.3|198527.8|198430.8|685
1660322400000|2022-08-12 16:40:00|198595.2|198445.2|198540.3|198490.3|198640.3|198538.1|198536.1|198439.3|711
1660322700000|2022-08-12 16:45:00|198540.5|198490.5|198541.9|198491.9|198579.8|198525.7|198500|198425|688
1660323000000|2022-08-12 16:50:00|198541.3|198491.3|198566.9|198516.9|198611.7|198543.5|198525.3|198432.1|699
1660323300000|2022-08-12 16:55:00|198567.3|198517.3|198544.2|198494.2|198599.2|198517.7|198520.2|198425.4|782
1660323600000|2022-08-12 17:00:00|198546.2|198496.2|198528|198478|198558.8|198508.8|198504.4|198454.4|683
1660323900000|2022-08-12 17:05:00|198527.9|198477.9|198528.3|198478.3|198569.9|198478.8|198506.1|198418.1|618
1660324200000|2022-08-12 17:10:00|198527.3|198477.3|198560.4|198510.4|198577.4|198519.8|198511.4|198427.4|697
1660324500000|2022-08-12 17:15:00|198560.7|198510.7|198558|198508|198563.3|198513.3|198504.8|198454.8|679
1660324800000|2022-08-12 17:20:00|198557.3|198507.3|198511.2|198461.2|198564.4|198508.9|198506.9|198413|635
1660325100000|2022-08-12 17:25:00|198511|198461|198510.9|198460.9|198575.9|198490.9|198487.3|198397|642
1660325400000|2022-08-12 17:30:00|198510.5|198460.5|198438.8|198388.8|198518.6|198468.2|198399.8|198317.3|758
1660325700000|2022-08-12 17:35:00|198438.4|198388.4|198453.2|198403.2|198533.4|198432.1|198300.5|198204.5|705
1660326000000|2022-08-12 17:40:00|198452.2|198402.2|198380.8|198330.8|198516.8|198428.9|198368.6|198277.9|710
1660326300000|2022-08-12 17:45:00|198381.3|198331.3|198399.9|198349.9|198541.2|198440.8|198361.1|198268.3|738
1660326600000|2022-08-12 17:50:00|198403.6|198353.6|198431.1|198381.1|198485.1|198409.3|198350.1|198274.8|631
1660326900000|2022-08-12 17:55:00|198425.5|198375.5|198398.4|198348.4|198481.2|198388.2|198366.8|198282.5|580
1660327200000|2022-08-12 18:00:00|198399.9|198349.9|198392|198342|198468.2|198372.1|198316|198225|664
1660327500000|2022-08-12 18:05:00|198391.6|198341.6|198337.4|198287.4|198422.6|198344.8|198334.7|198247.1|575
1660327800000|2022-08-12 18:10:00|198337.5|198287.5|198241.1|198191.1|198399.2|198301.6|198218.8|198168.8|454
1660328100000|2022-08-12 18:15:00|198291.1|198141.1|198206.5|198156.5|198356.8|198263.5|198188.9|198092.2|661
1660328400000|2022-08-12 18:20:00|198205.4|198155.4|198239.3|198189.3|198294.1|198197|198173.8|198078.3|606
1660328700000|2022-08-12 18:25:00|198239.5|198189.5|198221.4|198171.4|198280.3|198189.9|198206.7|198109.1|428
1660329000000|2022-08-12 18:30:00|198224|198174|198307.7|198257.7|198386.5|198289.9|198218.4|198124.9|648
1660329300000|2022-08-12 18:35:00|198308.9|198258.9|198311.2|198261.2|198377.4|198279.1|198265.3|198166.5|492
1660329600000|2022-08-12 18:40:00|198312.6|198262.6|198303.2|198253.2|198361.8|198311.8|198277.4|198197.2|521
1660329900000|2022-08-12 18:45:00|198302.9|198252.9|198351.5|198301.5|198431|198332.8|198301.5|198206.2|499
1660330200000|2022-08-12 18:50:00|198352.2|198302.2|198368.7|198318.7|198433|198336.7|198344|198246.2|490
1660330500000|2022-08-12 18:55:00|198368.5|198318.5|198490.2|198340.2|198490.2|198398.6|198365.8|198286.9|726
1660330800000|2022-08-12 19:00:00|198437.4|198387.4|198482.5|198432.5|198565.3|198492|198437.4|198366|751
1660331100000|2022-08-12 19:05:00|198481.2|198431.2|198481.1|198431.1|198533.8|198439.4|198460.9|198362.5|585
1660331400000|2022-08-12 19:10:00|198475|198425|198558|198508|198576.3|198510.3|198459.1|198365.3|610
1660331700000|2022-08-12 19:15:00|198558.7|198508.7|198462.2|198412.2|198601|198509.2|198459.7|198359.7|536
1660332000000|2022-08-12 19:20:00|198461.8|198411.8|198359.4|198309.4|198531.6|198442.2|198356.2|198254.5|491
1660332300000|2022-08-12 19:25:00|198353.8|198303.8|198454.4|198404.4|198562.9|198437.3|198352.6|198252.2|641
1660332600000|2022-08-12 19:30:00|198453.1|198403.1|198428.8|198378.8|198541.2|198442.4|198418.6|198324.9|585
1660332900000|2022-08-12 19:35:00|198429|198379|198447.5|198297.5|198450.6|198388.7|198359|198258.6|497
1660333200000|2022-08-12 19:40:00|198447.4|198297.4|198396.5|198346.5|198461.1|198363.1|198384.7|198289.7|535
1660333500000|2022-08-12 19:45:00|198398.6|198348.6|198444.7|198394.7|198495.1|198400.7|198395.7|198299.2|413
1660333800000|2022-08-12 19:50:00|198441.9|198391.9|198439.4|198389.4|198554.3|198475.4|198436.5|198333.3|609
1660334100000|2022-08-12 19:55:00|198486.7|198336.7|198485.8|198335.8|198559|198443.1|198395.2|198290.3|770
1660334400000|2022-08-12 20:00:00|198485|198335|198566.4|198416.4|198587.9|198437.9|198469.5|198327.7|612
1660334700000|2022-08-12 20:05:00|198557.9|198407.9|198543.9|198393.9|198570.8|198420.8|198503.2|198353.2|310
1660335000000|2022-08-12 20:10:00|198535.4|198385.4|198530.7|198380.7|198550.4|198400.4|198520.8|198370.8|194
1660335300000|2022-08-12 20:15:00|198535.9|198385.9|198502|198352|198538.6|198388.6|198494.2|198344.2|229
1660335600000|2022-08-12 20:20:00|198473.2|198323.2|198449.3|198299.3|198547.8|198397.8|198422.9|198272.9|364
1660335900000|2022-08-12 20:25:00|198448.5|198298.5|198474.9|198324.9|198543.6|198393.6|198430.9|198280.9|448
1660336200000|2022-08-12 20:30:00|198484.4|198334.4|198492.2|198342.2|198499.3|198349.3|198465.7|198315.7|256
1660336500000|2022-08-12 20:35:00|198499|198349|198496.8|198346.8|198499.2|198349.2|198484.6|198334.6|279
1660336800000|2022-08-12 20:40:00|198500.3|198350.3|198529.4|198379.4|198619.3|198405.9|198486.7|198310.8|294
1660337100000|2022-08-12 20:45:00|198515.2|198365.2|198616.8|198335.1|198619.7|198410|198459.9|198303.2|290
1660337400000|2022-08-12 20:50:00|198539.3|198335|198586.1|198436.1|198658.5|198508.5|198450.6|198269|376
1660337700000|2022-08-12 20:55:00|198584.8|198434.8|198621|198311|198733.4|198498|198413.2|198103.2|139
1660507200000|2022-08-14 20:00:00|198745.5|198390.5|198745.5|198390.5|198745.5|198390.5|198527.5|198172.5|7
1660507500000|2022-08-14 20:05:00|198742.4|198387.4|198745.5|198390.5|198745.5|198390.5|198742.4|198387.4|4
1660507800000|2022-08-14 20:10:00|198742.4|198387.4|198745.5|198390.5|198745.5|198390.5|198742.4|198387.4|4
1660508100000|2022-08-14 20:15:00|198742.4|198387.4|198745.5|198390.5|198745.5|198390.5|198719.2|198364.2|6
1660508400000|2022-08-14 20:20:00|198742.4|198387.4|198745.5|198390.5|198745.5|198390.5|198742.4|198387.4|4
1660508700000|2022-08-14 20:25:00|198742.4|198387.4|198745.5|198390.5|198745.5|198390.5|198742.4|198387.4|4
1660509000000|2022-08-14 20:30:00|198527.5|198172.5|198527.5|198172.5|198719.2|198364.2|198527.5|198172.5|3
1660509300000|2022-08-14 20:35:00|198742.4|198387.4|198721.7|198366.7|198745.5|198390.5|198721.7|198366.7|5
1660509600000|2022-08-14 20:40:00|198742.4|198387.4|198721.8|198366.8|198742.4|198387.4|198527.5|198172.5|7
1660509900000|2022-08-14 20:45:00|198721.7|198366.7|198527.5|198172.5|198745.5|198390.5|198527.5|198172.5|7
1660510200000|2022-08-14 20:50:00|198690.9|198335.9|198527.5|198172.5|198702|198347|198527.5|198172.5|7
1660510500000|2022-08-14 20:55:00|198690.9|198335.9|198527.5|198172.5|198702|198347|198527.5|198172.5|6
1660510800000|2022-08-14 21:00:00|198438.5|198083.5|198457.1|198102.1|198457.1|198102.1|198438.5|198083.5|18
1660511100000|2022-08-14 21:05:00|198604.7|198249.7|198482|198172|198604.7|198274.1|198434.6|198102.1|23
1660511400000|2022-08-14 21:10:00|198434.6|198124.6|198636.2|198326.2|198649.9|198339.9|198434.6|198124.6|142
1660511700000|2022-08-14 21:15:00|198634.1|198324.1|198645|198335|198651.3|198341.3|198559.7|198249.7|311
1660512000000|2022-08-14 21:20:00|198615.2|198305.2|198620.7|198310.7|198651.8|198341.8|198592.8|198282.8|112
1660512300000|2022-08-14 21:25:00|198615.4|198305.4|198645|198335|198692.6|198382.6|198568.7|198258.7|129
1660512600000|2022-08-14 21:30:00|198647.6|198337.6|198596.5|198286.5|198651.3|198341.3|198504|198194|128
1660512900000|2022-08-14 21:35:00|198593.2|198283.2|198771.5|198461.5|198957.1|198647.1|198504|198194|110
1660513200000|2022-08-14 21:40:00|198593.7|198283.7|198644.8|198334.8|199027.7|198717.7|198520.4|198210.4|105
1660513500000|2022-08-14 21:45:00|198520.3|198210.3|198577|198267|198649.2|198339.2|198511.5|198201.5|244
1660513800000|2022-08-14 21:50:00|198635.9|198325.9|198580.9|198270.9|198647.5|198337.5|198509.9|198199.9|248
1660514100000|2022-08-14 21:55:00|198575.9|198265.9|198601.4|198291.4|198649.5|198339.5|198496.5|198186.5|698
1660514400000|2022-08-14 22:00:00|198533.9|198223.9|198503.6|198193.6|198726.1|198416.1|198412.3|198102.3|453
1660514700000|2022-08-14 22:05:00|198557.1|198247.1|198614.9|198304.9|198684.4|198374.4|198449.6|198139.6|401
1660515000000|2022-08-14 22:10:00|198608.4|198298.4|198656.1|198346.1|198676.4|198444.4|198534.3|198265.7|422
1660515300000|2022-08-14 22:15:00|198652|198351.2|198631.1|198481.1|198692.9|198515.2|198578|198333.1|377
1660515600000|2022-08-14 22:20:00|198632.6|198482.6|198676|198366|198714.3|198504.5|198600.2|198329.1|295
1660515900000|2022-08-14 22:25:00|198612.1|198462.1|198633.5|198483.5|198705.2|198510.7|198595.3|198351.4|214
1660516200000|2022-08-14 22:30:00|198643.1|198493.1|198643.7|198493.7|198698.4|198533|198618|198314|397
1660516500000|2022-08-14 22:35:00|198639.6|198489.6|198635.4|198382.7|198683.8|198506|198573.1|198330.1|323
1660516800000|2022-08-14 22:40:00|198594.7|198444.7|198603.2|198453.2|198668.1|198480.5|198564.5|198276.4|235
1660517100000|2022-08-14 22:45:00|198598.1|198448.1|198643.1|198349.6|198687.5|198497.3|198554.6|198290.5|292
1660517400000|2022-08-14 22:50:00|198644.9|198334.9|198621.7|198471.7|198676.6|198493|198584|198328|266
1660517700000|2022-08-14 22:55:00|198622.4|198472.4|198626.1|198476.1|198683.5|198489.5|198571.2|198349.2|279
1660518000000|2022-08-14 23:00:00|198607.1|198457.1|198591.6|198441.6|198640.5|198490.5|198555.5|198405.5|307
1660518300000|2022-08-14 23:05:00|198591.7|198441.7|198580|198430|198610.6|198460.6|198570.7|198420.7|306
1660518600000|2022-08-14 23:10:00|198580.8|198430.8|198610|198460|198610|198460|198559|198409|312
1660518900000|2022-08-14 23:15:00|198609.7|198459.7|198594|198444|198610|198460|198577.5|198427.5|313
1660519200000|2022-08-14 23:20:00|198593.7|198443.7|198589.1|198439.1|198604.6|198454.6|198571.2|198421.2|287
1660519500000|2022-08-14 23:25:00|198591.2|198441.2|198588.4|198438.4|198607.5|198457.5|198574.4|198424.4|269
1660519800000|2022-08-14 23:30:00|198590.2|198440.2|198519|198369|198648.6|198449.2|198511.3|198361.3|286
1660520100000|2022-08-14 23:35:00|198518.2|198368.2|198549.2|198399.2|198559.9|198409.9|198502.3|198352.3|308
1660520400000|2022-08-14 23:40:00|198546.1|198396.1|198554.5|198404.5|198564|198414|198536.7|198386.7|367
1660520700000|2022-08-14 23:45:00|198552.2|198402.2|198597.9|198447.9|198603.7|198453.7|198541.5|198391.5|365
1660521000000|2022-08-14 23:50:00|198597.7|198447.7|198626.4|198476.4|198631.7|198481.7|198583.1|198433.1|335
1660521300000|2022-08-14 23:55:00|198625.8|198475.8|198683.4|198533.4|198685|198535|198614.6|198464.6|413
1660521600000|2022-08-15 00:00:00|198683.6|198533.6|198674.7|198524.7|198685.6|198535.6|198621.5|198471.5|435
1660521900000|2022-08-15 00:05:00|198674.9|198524.9|198635.1|198485.1|198689.2|198539.2|198634|198484|354
1660522200000|2022-08-15 00:10:00|198635.3|198485.3|198548.1|198398.1|198650|198500|198548.1|198398.1|461
1660522500000|2022-08-15 00:15:00|198549.7|198399.7|198531.4|198381.4|198572.9|198422.9|198497.1|198347.1|402
1660522800000|2022-08-15 00:20:00|198532.3|198382.3|198539.1|198389.1|198556.7|198406.7|198510.1|198360.1|456
1660523100000|2022-08-15 00:25:00|198543.7|198393.7|198587.5|198437.5|198608.8|198458.8|198538.2|198388.2|389
1660523400000|2022-08-15 00:30:00|198589.3|198439.3|198568.3|198418.3|198604.9|198454.9|198555|198405|390
1660523700000|2022-08-15 00:35:00|198569.1|198419.1|198521.9|198371.9|198581.8|198431.8|198494.5|198344.5|424
1660524000000|2022-08-15 00:40:00|198519.5|198369.5|198577.2|198427.2|198582.2|198432.2|198499.1|198349.1|406
1660524300000|2022-08-15 00:45:00|198575.9|198425.9|198547.9|198397.9|198585.8|198435.8|198543.3|198393.3|441
1660524600000|2022-08-15 00:50:00|198545.1|198395.1|198421.7|198271.7|198546.3|198396.3|198414.5|198264.5|452
1660524900000|2022-08-15 00:55:00|198421.3|198271.3|198499.5|198349.5|198512.4|198362.4|198421.3|198271.3|398
1660525200000|2022-08-15 01:00:00|198502.9|198352.9|198509.8|198359.8|198565.6|198415.6|198493.7|198343.7|368
1660525500000|2022-08-15 01:05:00|198508.4|198358.4|198559.6|198409.6|198566.3|198416.3|198499.1|198349.1|279
1660525800000|2022-08-15 01:10:00|198560|198410|198565.5|198415.5|198590.4|198440.4|198548.4|198398.4|429
1660526100000|2022-08-15 01:15:00|198566.3|198416.3|198515|198365|198595.6|198445.6|198497.1|198347.1|366
1660526400000|2022-08-15 01:20:00|198516.4|198366.4|198558.9|198408.9|198584.9|198434.9|198513.6|198363.6|504
1660526700000|2022-08-15 01:25:00|198561.5|198411.5|198561.9|198411.9|198568.8|198418.8|198537.7|198387.7|367
1660527000000|2022-08-15 01:30:00|198564|198414|198562.1|198412.1|198600.5|198450.5|198535.5|198385.5|379
1660527300000|2022-08-15 01:35:00|198562|198412|198483.2|198333.2|198565.1|198415.1|198467.2|198317.2|329
1660527600000|2022-08-15 01:40:00|198483.7|198333.7|198438.7|198288.7|198502.6|198352.6|198418.8|198268.8|397
1660527900000|2022-08-15 01:45:00|198438.8|198288.8|198464.4|198314.4|198471.1|198321.1|198426.3|198276.3|372
1660528200000|2022-08-15 01:50:00|198464.1|198314.1|198440.5|198290.5|198471.8|198321.8|198435.5|198285.5|341
1660528500000|2022-08-15 01:55:00|198441.1|198291.1|198484.6|198334.6|198489.9|198339.9|198426.3|198276.3|308
1660528800000|2022-08-15 02:00:00|198484.8|198334.8|198621.1|198471.1|198625.3|198475.3|198467.2|198317.2|511
1660529100000|2022-08-15 02:05:00|198621|198471|198687.7|198537.7|198687.7|198537.7|198621|198471|407
1660529400000|2022-08-15 02:10:00|198687.8|198537.8|198706.6|198556.6|198730|198580|198676.1|198526.1|375
1660529700000|2022-08-15 02:15:00|198705.5|198555.5|198737.2|198587.2|198745.1|198595.1|198702.9|198552.9|419
1660530000000|2022-08-15 02:20:00|198738.2|198588.2|198718.6|198568.6|198750.1|198600.1|198689.6|198539.6|342
1660530300000|2022-08-15 02:25:00|198719.5|198569.5|198711|198561|198730|198580|198699.5|198549.5|277
1660530600000|2022-08-15 02:30:00|198711.1|198561.1|198807.8|198657.8|198823|198673|198711.1|198561.1|420
1660530900000|2022-08-15 02:35:00|198808.4|198658.4|198843.8|198693.8|198893.7|198743.7|198806.1|198656.1|395
1660531200000|2022-08-15 02:40:00|198842.6|198692.6|198923.9|198773.9|198928.6|198778.6|198842.6|198692.6|442
1660531500000|2022-08-15 02:45:00|198924.7|198774.7|198923.8|198773.8|198950|198800|198920|198770|407
1660531800000|2022-08-15 02:50:00|198928.8|198778.8|198911.5|198761.5|198962|198812|198899.8|198749.8|339
1660532100000|2022-08-15 02:55:00|198911.3|198761.3|198864.8|198714.8|198921.8|198771.8|198818.7|198668.7|441
1660532400000|2022-08-15 03:00:00|198866.3|198716.3|198873.2|198723.2|198889.1|198739.1|198858.4|198708.4|408
1660532700000|2022-08-15 03:05:00|198877.9|198727.9|198779.9|198629.9|198883.8|198733.8|198750.8|198600.8|366
1660533000000|2022-08-15 03:10:00|198782|198632|198751.8|198601.8|198783.6|198633.6|198736.8|198586.8|404
1660533300000|2022-08-15 03:15:00|198747.6|198597.6|198799.8|198649.8|198806.1|198656.1|198742.6|198592.6|363
1660533600000|2022-08-15 03:20:00|198800.4|198650.4|198807.2|198657.2|198821.3|198671.3|198793.9|198643.9|292
1660533900000|2022-08-15 03:25:00|198808|198658|198812.4|198662.4|198846.9|198696.9|198802.8|198652.8|330
1660534200000|2022-08-15 03:30:00|198815|198665|198826.9|198676.9|198828.4|198678.4|198793.3|198643.3|275
1660534500000|2022-08-15 03:35:00|198826.8|198676.8|198833.1|198683.1|198844.2|198694.2|198817.3|198667.3|245
1660534800000|2022-08-15 03:40:00|198833.4|198683.4|198780.5|198630.5|198838.4|198688.4|198778.3|198628.3|299
1660535100000|2022-08-15 03:45:00|198780.7|198630.7|198757.1|198607.1|198792|198642|198723.6|198573.6|368
1660535400000|2022-08-15 03:50:00|198753.1|198603.1|198755.5|198605.5|198770.3|198620.3|198745.6|198595.6|250
1660535700000|2022-08-15 03:55:00|198754.3|198604.3|198671.9|198521.9|198754.3|198604.3|198668.6|198518.6|471
1660536000000|2022-08-15 04:00:00|198673.6|198523.6|198707.7|198557.7|198710|198560|198666.5|198516.5|426
1660536300000|2022-08-15 04:05:00|198707.4|198557.4|198710.2|198560.2|198724.6|198574.6|198705.1|198555.1|285
1660536600000|2022-08-15 04:10:00|198712.3|198562.3|198827|198677|198833|198683|198704.2|198554.2|358
1660536900000|2022-08-15 04:15:00|198823.3|198673.3|198719.8|198569.8|198835.6|198685.6|198706.6|198556.6|344
1660537200000|2022-08-15 04:20:00|198718.9|198568.9|198679.8|198529.8|198722.5|198572.5|198658.4|198508.4|272
1660537500000|2022-08-15 04:25:00|198676.7|198526.7|198724.9|198574.9|198725.9|198575.9|198671.5|198521.5|345
1660537800000|2022-08-15 04:30:00|198724.6|198574.6|198669.9|198519.9|198724.8|198574.8|198661.7|198511.7|250
1660538100000|2022-08-15 04:35:00|198673|198523|198702.5|198552.5|198717.3|198567.3|198662.2|198512.2|268
1660538400000|2022-08-15 04:40:00|198703.6|198553.6|198714|198564|198727.7|198577.7|198689|198539|279
1660538700000|2022-08-15 04:45:00|198713.4|198563.4|198761.7|198611.7|198775|198625|198701.9|198551.9|248
1660539000000|2022-08-15 04:50:00|198762.8|198612.8|198789|198639|198809.8|198659.8|198758.1|198608.1|327
1660539300000|2022-08-15 04:55:00|198714.5|198664.5|198795|198645|198813.3|198678|198714.5|198604.3|328
1660539600000|2022-08-15 05:00:00|198804.8|198654.8|198773.2|198623.2|198821.1|198671.1|198752.6|198602.6|362
1660539900000|2022-08-15 05:05:00|198773.4|198623.4|198764|198614|198797.5|198647.5|198728.6|198578.6|326
1660540200000|2022-08-15 05:10:00|198763.2|198613.2|198770.1|198620.1|198778.3|198628.3|198748.9|198598.9|346
1660540500000|2022-08-15 05:15:00|198769.2|198619.2|198891.1|198741.1|198904.2|198754.2|198761.2|198611.2|319
1660540800000|2022-08-15 05:20:00|198891|198741|198912.9|198762.9|198913.8|198763.8|198870.5|198720.5|396
1660541100000|2022-08-15 05:25:00|198912.6|198762.6|198917.8|198767.8|198930|198780|198900.9|198750.9|284
1660541400000|2022-08-15 05:30:00|198917.6|198767.6|198925.7|198775.7|198939.2|198789.2|198903.8|198753.8|277
1660541700000|2022-08-15 05:35:00|198926.1|198776.1|198928.9|198778.9|198935.9|198785.9|198914.2|198764.2|284
1660542000000|2022-08-15 05:40:00|198927.5|198777.5|199059.5|198909.5|199067.3|198917.3|198927.5|198777.5|309
1660542300000|2022-08-15 05:45:00|199059.2|198909.2|199076.5|198926.5|199108.3|198958.3|199039.2|198889.2|330
1660542600000|2022-08-15 05:50:00|199075.5|198925.5|199075.6|198925.6|199087.4|198937.4|199056.5|198906.5|219
1660542900000|2022-08-15 05:55:00|199067.8|198917.8|199038.7|198888.7|199087.4|198937.4|198996.6|198846.6|317
1660543200000|2022-08-15 06:00:00|199039.2|198889.2|198942.3|198792.3|199039.2|198889.2|198925.2|198775.2|604
1660543500000|2022-08-15 06:05:00|198941.7|198791.7|198909.3|198759.3|198960.6|198810.6|198904.9|198754.9|419
1660543800000|2022-08-15 06:10:00|198910.1|198760.1|198904.5|198754.5|198964.1|198814.1|198894.5|198744.5|464
1660544100000|2022-08-15 06:15:00|198903.8|198753.8|198823.6|198673.6|198908.9|198758.9|198823.2|198673.2|428
1660544400000|2022-08-15 06:20:00|198826|198676|198833.7|198683.7|198837.7|198687.7|198789.9|198639.9|431
1660544700000|2022-08-15 06:25:00|198844.2|198694.2|198955.4|198805.4|198957.6|198807.6|198805.6|198678.4|523
1660545000000|2022-08-15 06:30:00|198955.6|198805.6|198908.8|198758.8|198998|198848|198903.9|198753.9|604
1660545300000|2022-08-15 06:35:00|198906.3|198756.3|198901.2|198751.2|198927|198777|198889.5|198739.5|549
1660545600000|2022-08-15 06:40:00|198901.4|198751.4|198830.2|198680.2|198921.5|198771.5|198760.1|198631.9|560
1660545900000|2022-08-15 06:45:00|198837|198687|198870.9|198720.9|198879.2|198759.5|198800.3|198664.3|581
1660546200000|2022-08-15 06:50:00|198870.8|198720.8|198909.1|198759.1|198926.6|198776.6|198804.1|198677.4|564
1660546500000|2022-08-15 06:55:00|198908.8|198758.8|198949.2|198799.2|198960.5|198810.5|198880.4|198730.4|483
1660546800000|2022-08-15 07:00:00|198945.6|198795.6|198785|198635|198945.8|198795.8|198746|198596|675
1660547100000|2022-08-15 07:05:00|198791.7|198641.7|198834.6|198684.6|198835.6|198685.6|198748|198598|530
1660547400000|2022-08-15 07:10:00|198834.9|198684.9|198863.7|198713.7|198910.2|198760.2|198824.3|198674.3|757
1660547700000|2022-08-15 07:15:00|198864.6|198714.6|198914.5|198764.5|198915.6|198807.7|198853.5|198705.7|583
1660548000000|2022-08-15 07:20:00|198912.9|198762.9|198864.2|198714.2|198959.6|198809.6|198853.1|198703.1|655
1660548300000|2022-08-15 07:25:00|198864.5|198714.5|198750.5|198600.5|198867.6|198717.6|198729.4|198579.4|591
1660548600000|2022-08-15 07:30:00|198749.8|198599.8|198822|198672|198833.6|198683.6|198694.2|198590.5|615
1660548900000|2022-08-15 07:35:00|198822.5|198672.5|198911.2|198761.2|198958|198849.2|198822.5|198672.5|637
1660549200000|2022-08-15 07:40:00|198911|198761|198942.4|198792.4|198948.2|198809.6|198858.4|198743|622
1660549500000|2022-08-15 07:45:00|198942.7|198792.7|199091.4|198941.4|199108.7|198990.6|198869.5|198766.7|577
1660549800000|2022-08-15 07:50:00|199089.9|198939.9|199142.1|198992.1|199198.3|199091.7|199085.7|198935.7|541
1660550100000|2022-08-15 07:55:00|199142.2|198992.2|199226.8|199076.8|199230.9|199080.9|199097.1|198987.6|535
1660550400000|2022-08-15 08:00:00|199225.1|199075.1|199166.1|199016.1|199227.5|199083.4|199133.4|198994.3|650
1660550700000|2022-08-15 08:05:00|199167.3|199017.3|199171.1|199021.1|199171.1|199065.2|199095.9|198976|398
1660551000000|2022-08-15 08:10:00|199170.7|199020.7|199184.7|199034.7|199222.7|199113.6|199128.4|199014.7|494
1660551300000|2022-08-15 08:15:00|199184.5|199034.5|199160.8|199010.8|199207.4|199095.8|199125.4|199000|445
1660551600000|2022-08-15 08:20:00|199156|199006|199212.2|199062.2|199239.7|199121.1|199122.6|199006|528
1660551900000|2022-08-15 08:25:00|199211.6|199061.6|199206.3|199056.3|199262.8|199159.5|199167.1|199038.5|505
1660552200000|2022-08-15 08:30:00|199206|199056|199231.7|199081.7|199234.4|199116.5|199143.1|199029.3|550
1660552500000|2022-08-15 08:35:00|199232|199082|199307.9|199157.9|199308|199198.6|199220.9|199070.9|441
1660552800000|2022-08-15 08:40:00|199306.6|199156.6|199431.2|199281.2|199455.6|199352|199236.3|199127|629
1660553100000|2022-08-15 08:45:00|199431.3|199281.3|199538.3|199388.3|199549.3|199444.2|199399.7|199249.7|617
1660553400000|2022-08-15 08:50:00|199537.8|199387.8|199522.8|199372.8|199555.7|199449.1|199498.1|199357.5|590
1660553700000|2022-08-15 08:55:00|199529.5|199379.5|199515|199365|199551|199441|199480|199330|717
1660554000000|2022-08-15 09:00:00|199514.9|199364.9|199517.4|199367.4|199540.8|199390.8|199475.8|199325.8|687
1660554300000|2022-08-15 09:05:00|199520.2|199370.2|199644.4|199494.4|199667.1|199517.1|199475.2|199325.2|685
1660554600000|2022-08-15 09:10:00|199638.7|199488.7|199783.4|199633.4|199796.9|199685.2|199627|199477|543
1660554900000|2022-08-15 09:15:00|199776.9|199626.9|199870.1|199720.1|199878|199728|199722.3|199572.3|663
1660555200000|2022-08-15 09:20:00|199868.6|199718.6|199854|199704|199959.6|199809.6|199799.4|199704|534
1660555500000|2022-08-15 09:25:00|199856.4|199706.4|199891.3|199741.3|199932.3|199811.5|199839|199689|570
1660555800000|2022-08-15 09:30:00|199888.7|199738.7|200116.3|199966.3|200122.4|199972.4|199870.6|199720.6|531
1660556100000|2022-08-15 09:35:00|200117.6|199967.6|200089.8|199939.8|200117.6|199967.6|200034.1|199884.1|480
1660556400000|2022-08-15 09:40:00|200092.9|199942.9|199914.8|199764.8|200092.9|199942.9|199889.7|199756.2|550
1660556700000|2022-08-15 09:45:00|199914.7|199764.7|199843.9|199693.9|199953.1|199803.1|199843.3|199693.3|436
1660557000000|2022-08-15 09:50:00|199845.1|199695.1|199880|199730|199897.7|199782.2|199812.7|199694.8|557
1660557300000|2022-08-15 09:55:00|199877.6|199727.6|199717.2|199567.2|199886.7|199773.8|199715|199565|517
1660557600000|2022-08-15 10:00:00|199717|199567|199621|199471|199717|199567|199572.7|199434.9|733
1660557900000|2022-08-15 10:05:00|199620.4|199470.4|199628.6|199578.6|199685.9|199580.1|199585|199435|600
1660558200000|2022-08-15 10:10:00|199626.4|199576.4|199601.1|199451.1|199708.4|199582.6|199563.5|199444.7|677
1660558500000|2022-08-15 10:15:00|199599.7|199449.7|199656.3|199506.3|199671.9|199563|199574|199433.6|521
1660558800000|2022-08-15 10:20:00|199656.7|199506.7|199784.5|199634.5|199792.3|199651.4|199556.5|199473.7|675
1660559100000|2022-08-15 10:25:00|199781.9|199631.9|199855.6|199705.6|199860.4|199710.4|199743|199593|602
1660559400000|2022-08-15 10:30:00|199853.1|199703.1|199876.2|199726.2|199887.6|199787.4|199807.6|199663.6|745
1660559700000|2022-08-15 10:35:00|199877.2|199727.2|199840.1|199690.1|199898.9|199748.9|199817.3|199667.3|570
1660560000000|2022-08-15 10:40:00|199840.2|199690.2|199737.3|199587.3|199841.2|199696.3|199647.3|199542.5|612
1660560300000|2022-08-15 10:45:00|199737.5|199587.5|199622.1|199472.1|199753.4|199614.5|199616.7|199466.7|556
1660560600000|2022-08-15 10:50:00|199621.6|199471.6|199619.5|199469.5|199664.4|199514.4|199617.8|199467.8|492
1660560900000|2022-08-15 10:55:00|199620.5|199470.5|199636|199486|199636.8|199527.4|199554|199434.4|503
1660561200000|2022-08-15 11:00:00|199633.3|199483.3|199708.1|199558.1|199708.6|199558.6|199625.5|199475.5|562
1660561500000|2022-08-15 11:05:00|199708.7|199558.7|199667.1|199517.1|199715.3|199565.3|199614.5|199464.5|507
1660561800000|2022-08-15 11:10:00|199667.5|199517.5|199669.6|199519.6|199716.5|199576.9|199622.2|199509|573
1660562100000|2022-08-15 11:15:00|199669.1|199519.1|199625.5|199575.5|199681|199577.5|199577.3|199474.2|478
1660562400000|2022-08-15 11:20:00|199625|199575|199602.5|199452.5|199670.8|199576.4|199530|199411.4|622
1660562700000|2022-08-15 11:25:00|199602.4|199452.4|199665.7|199515.7|199707.9|199603.8|199517.5|199416.1|572
1660563000000|2022-08-15 11:30:00|199616.6|199566.6|199658.2|199608.2|199715.1|199620.7|199609.6|199515.9|573
1660563300000|2022-08-15 11:35:00|199654.7|199604.7|199770.7|199620.7|199821.5|199721.7|199650.3|199600.3|667
1660563600000|2022-08-15 11:40:00|199770.6|199620.6|199877.2|199727.2|199877.5|199762|199770.4|199620.4|651
1660563900000|2022-08-15 11:45:00|199876.8|199726.8|199889.9|199839.9|200023.6|199928.8|199849.9|199726.8|616
1660564200000|2022-08-15 11:50:00|199890.2|199840.2|199957.8|199807.8|199995.7|199895.8|199875.7|199780.7|478
1660564500000|2022-08-15 11:55:00|199958.5|199808.5|199883.6|199833.6|200025.7|199889.5|199876.9|199772.6|593
1660564800000|2022-08-15 12:00:00|199939.7|199789.7|199904.2|199754.2|200037.6|199938.1|199819.6|199725.9|802
1660565100000|2022-08-15 12:05:00|199900|199750|199986.8|199936.8|200022.9|199937|199824.4|199723.1|746
1660565400000|2022-08-15 12:10:00|199986.2|199936.2|200090.3|199940.3|200151.9|200061.8|199957.5|199855|905
1660565700000|2022-08-15 12:15:00|200090.4|199940.4|199827.2|199777.2|200091.1|199977.5|199827.2|199748|815
1660566000000|2022-08-15 12:20:00|199825|199775|199625.3|199475.3|199843.2|199775|199471.8|199392.7|881
1660566300000|2022-08-15 12:25:00|199572.2|199522.2|199515.2|199365.2|199668.4|199589.9|199432.5|199316.6|781
1660566600000|2022-08-15 12:30:00|199505.6|199355.6|199385.3|199235.3|199517.6|199382.7|199175.3|199068.9|1065
1660566900000|2022-08-15 12:35:00|199380.4|199230.4|199603.9|199453.9|199652.3|199550.8|199302.8|199204.8|1019
1660567200000|2022-08-15 12:40:00|199605.2|199455.2|199714.9|199664.9|199794.1|199688.4|199508.2|199442.2|932
1660567500000|2022-08-15 12:45:00|199715|199665|199702.9|199552.9|199880.2|199780.5|199628|199533.2|933
1660567800000|2022-08-15 12:50:00|199703.2|199553.2|199616.5|199566.5|199762.4|199669.7|199604.2|199509|921
1660568100000|2022-08-15 12:55:00|199616.1|199566.1|199533.8|199483.8|199660.1|199592.7|199492.5|199397.1|884
1660568400000|2022-08-15 13:00:00|199581.5|199431.5|199686.4|199536.4|199698.6|199612.5|199500.4|199413|884
1660568700000|2022-08-15 13:05:00|199686.3|199536.3|199619.3|199569.3|199702.7|199630.3|199558.7|199462.7|855
1660569000000|2022-08-15 13:10:00|199618.4|199568.4|199726.5|199676.5|199823.3|199721.9|199589.3|199536.6|930
1660569300000|2022-08-15 13:15:00|199735.4|199685.4|199804.2|199754.2|199864|199774|199702.6|199607|903
1660569600000|2022-08-15 13:20:00|199804.3|199754.3|199741.9|199691.9|199877.5|199792.6|199691|199593.2|874
1660569900000|2022-08-15 13:25:00|199741.6|199691.6|199583.2|199533.2|199789.6|199691.8|199576.5|199475.1|916
1660570200000|2022-08-15 13:30:00|199582.8|199532.8|199327.4|199177.4|199699.3|199603.6|199278.5|199176.8|973
1660570500000|2022-08-15 13:35:00|199327.6|199177.6|199186.6|199136.6|199409.9|199321.9|199183.2|199133.2|984
1660570800000|2022-08-15 13:40:00|199187.1|199137.1|199252|199202|199288.5|199208.3|199123.2|199023.1|973
1660571100000|2022-08-15 13:45:00|199252.2|199202.2|199223.8|199173.8|199304.2|199211.6|199176.9|199075.8|890
1660571400000|2022-08-15 13:50:00|199221.4|199171.4|199136.2|199086.2|199322.6|199272.6|199129.1|199033|876
1660571700000|2022-08-15 13:55:00|199133.8|199083.8|198975|198925|199184|199090.3|198972.7|198877.5|900
1660572000000|2022-08-15 14:00:00|199012|198862|198889|198839|199034.8|198954.5|198881.9|198788.4|928
1660572300000|2022-08-15 14:05:00|198889.6|198839.6|198919.4|198869.4|199018.5|198922.5|198813.6|198709.9|899
1660572600000|2022-08-15 14:10:00|198919.5|198869.5|198958|198908|198987.1|198937.1|198817.9|198720|902
1660572900000|2022-08-15 14:15:00|198956.2|198906.2|198898.3|198848.3|199105.5|199007.8|198816.7|198748.6|905
1660573200000|2022-08-15 14:20:00|198900.3|198850.3|198868.2|198818.2|199029.5|198957.3|198807.5|198728.3|832
1660573500000|2022-08-15 14:25:00|198868|198818|198765.8|198715.8|198996.2|198898.2|198755.2|198666.7|831
1660573800000|2022-08-15 14:30:00|198765.9|198715.9|198754.1|198704.1|198838.2|198759.6|198688.5|198590.8|927
1660574100000|2022-08-15 14:35:00|198754.2|198704.2|198784.9|198734.9|198833.3|198736.5|198695.5|198626.7|794
1660574400000|2022-08-15 14:40:00|198784|198734|198826.7|198676.7|198842|198745.9|198688|198625.8|763
1660574700000|2022-08-15 14:45:00|198827.3|198677.3|198669.9|198619.9|198831.5|198745.2|198618.3|198523.8|740
1660575000000|2022-08-15 14:50:00|198667.9|198617.9|198654.2|198604.2|198720|198644.3|198541.9|198444|943
1660575300000|2022-08-15 14:55:00|198652|198602|198531.2|198481.2|198670.4|198620.4|198524.9|198474.9|822
1660575600000|2022-08-15 15:00:00|198532|198482|198488.2|198438.2|198589.6|198528|198409.6|198331|911
1660575900000|2022-08-15 15:05:00|198489.3|198439.3|198695.4|198645.4|198770.7|198712.8|198476.5|198426.5|772
1660576200000|2022-08-15 15:10:00|198694|198644|198733.9|198683.9|198781.7|198715.1|198679.4|198581.8|665
1660576500000|2022-08-15 15:15:00|198734.6|198684.6|198734.4|198684.4|198823.8|198732.3|198685.5|198585.8|617
1660576800000|2022-08-15 15:20:00|198735.6|198685.6|198765.9|198715.9|198829|198731.1|198698.3|198599.4|668
1660577100000|2022-08-15 15:25:00|198760.4|198710.4|198660.2|198610.2|198851.9|198758.5|198647.5|198554.6|763
1660577400000|2022-08-15 15:30:00|198660.4|198610.4|198629.6|198579.6|198748.5|198658.8|198573.2|198468.7|688
1660577700000|2022-08-15 15:35:00|198621.1|198571.1|198575.4|198525.4|198714.8|198628.6|198569.5|198513|730
1660578000000|2022-08-15 15:40:00|198576.5|198526.5|198571.1|198521.1|198666.8|198599.1|198512.3|198462.3|756
1660578300000|2022-08-15 15:45:00|198572.9|198522.9|198465.9|198415.9|198653|198562.7|198435.7|198347.5|727
1660578600000|2022-08-15 15:50:00|198465.8|198415.8|198446.9|198396.9|198593.3|198496.8|198417|198352.5|730
1660578900000|2022-08-15 15:55:00|198452.7|198402.7|198446.7|198396.7|198510.4|198460.4|198379.3|198281.5|738
1660579200000|2022-08-15 16:00:00|198444.5|198394.5|198368.8|198318.8|198499.5|198417.7|198356.4|198264.7|746
1660579500000|2022-08-15 16:05:00|198368.9|198318.9|198372.7|198322.7|198380.5|198330.5|198343.7|198293.7|627
1660579800000|2022-08-15 16:10:00|198369.9|198319.9|198336.5|198286.5|198411.3|198322.5|198296.1|198246.1|659
1660580100000|2022-08-15 16:15:00|198336.9|198286.9|198399.6|198349.6|198445.5|198351.7|198282.3|198196.4|693
1660580400000|2022-08-15 16:20:00|198399.9|198349.9|198370.8|198320.8|198424.9|198358|198341.7|198242.5|610
1660580700000|2022-08-15 16:25:00|198370|198320|198253.4|198203.4|198380.4|198323|198249.8|198151.2|656
1660581000000|2022-08-15 16:30:00|198254.1|198204.1|198176.2|198126.2|198311.2|198210.6|198143.3|198072.9|718
1660581300000|2022-08-15 16:35:00|198176.8|198126.8|198213.8|198163.8|198238.1|198188.1|198172.7|198085|601
1660581600000|2022-08-15 16:40:00|198212.5|198162.5|198288.3|198238.3|198288.5|198238.5|198183.4|198128.3|656
1660581900000|2022-08-15 16:45:00|198289.6|198239.6|198337.7|198287.7|198352.9|198298.3|198275.4|198187.9|548
1660582200000|2022-08-15 16:50:00|198340|198290|198358|198308|198404.9|198316.8|198278.4|198177.6|560
1660582500000|2022-08-15 16:55:00|198358.1|198308.1|198341.5|198291.5|198470.6|198374.9|198333.6|198252.2|592
1660582800000|2022-08-15 17:00:00|198341.6|198291.6|198339.6|198289.6|198377.3|198303.2|198296.4|198227.3|661
1660583100000|2022-08-15 17:05:00|198338.4|198288.4|198399.2|198349.2|198453.6|198355.5|198321.9|198225.4|589
1660583400000|2022-08-15 17:10:00|198399.3|198349.3|198456.7|198406.7|198507.5|198418.7|198361.7|198274.3|565
1660583700000|2022-08-15 17:15:00|198458.4|198408.4|198572.8|198522.8|198610.3|198530.9|198456.1|198406.1|635
1660584000000|2022-08-15 17:20:00|198573|198523|198577.2|198527.2|198612.9|198562.9|198487.3|198403.9|693
1660584300000|2022-08-15 17:25:00|198576.4|198526.4|198391.1|198341.1|198579|198529|198366.2|198266.9|712
1660584600000|2022-08-15 17:30:00|198391.4|198341.4|198333.8|198283.8|198446.6|198396.6|198328.9|198269.2|638
1660584900000|2022-08-15 17:35:00|198333.9|198283.9|198401.7|198351.7|198459.8|198374.2|198327.8|198277.8|667
1660585200000|2022-08-15 17:40:00|198401|198351|198494.4|198444.4|198543.3|198452.2|198401|198347|655
1660585500000|2022-08-15 17:45:00|198494.6|198444.6|198617.4|198567.4|198625.4|198573.7|198494.1|198444.1|685
1660585800000|2022-08-15 17:50:00|198617.1|198567.1|198605.1|198555.1|198744.3|198650.8|198601.9|198506.9|739
1660586100000|2022-08-15 17:55:00|198605.4|198555.4|198600.3|198550.3|198719.2|198617.8|198568.3|198474.1|639
1660586400000|2022-08-15 18:00:00|198601|198551|198665.7|198615.7|198734.2|198636.3|198600.7|198503.8|693
1660586700000|2022-08-15 18:05:00|198664.4|198614.4|198817.6|198767.6|198824|198774|198637.8|198542.1|734
1660587000000|2022-08-15 18:10:00|198817.3|198767.3|198858.9|198808.9|198946.7|198845.3|198800|198703.1|704
1660587300000|2022-08-15 18:15:00|198857.9|198807.9|198708.2|198658.2|198907.9|198844.4|198685.6|198587.2|711
1660587600000|2022-08-15 18:20:00|198709|198659|198705.9|198655.9|198750.9|198691.3|198662.4|198577.1|650
1660587900000|2022-08-15 18:25:00|198705.2|198655.2|198698.9|198648.9|198778.2|198677.5|198661.5|198584.9|595
1660588200000|2022-08-15 18:30:00|198698.8|198648.8|198769.6|198719.6|198825.7|198737.3|198694.4|198638.9|668
1660588500000|2022-08-15 18:35:00|198773.7|198723.7|198781.9|198731.9|198910.6|198810.6|198729.7|198650.8|659
1660588800000|2022-08-15 18:40:00|198778|198728|198808.6|198758.6|198880.1|198778.3|198756.2|198666.7|640
1660589100000|2022-08-15 18:45:00|198809|198759|198803.7|198753.7|198866|198816|198793.4|198743.4|584
1660589400000|2022-08-15 18:50:00|198801.3|198751.3|198819|198769|198918.9|198856.6|198801.3|198731.7|673
1660589700000|2022-08-15 18:55:00|198818.6|198768.6|198846.8|198796.8|198857.5|198802.5|198734.3|198635.9|751
1660590000000|2022-08-15 19:00:00|198846.5|198796.5|198849.7|198799.7|198921.1|198841.5|198815.3|198735.8|687
1660590300000|2022-08-15 19:05:00|198848.3|198798.3|198832.3|198782.3|198901.3|198801.2|198781.9|198731.9|633
1660590600000|2022-08-15 19:10:00|198830.8|198780.8|198611.9|198561.9|198839.9|198789.9|198609.8|198510.4|674
1660590900000|2022-08-15 19:15:00|198613.3|198563.3|198585.6|198535.6|198644.5|198594.5|198543.2|198493.2|671
1660591200000|2022-08-15 19:20:00|198585.9|198535.9|198545.3|198395.3|198601.4|198536.7|198494.7|198371.5|590
1660591500000|2022-08-15 19:25:00|198544.2|198394.2|198479.3|198429.3|198571.5|198478.4|198476.8|198374.7|530
1660591800000|2022-08-15 19:30:00|198478.9|198428.9|198469.3|198319.3|198552.7|198454.3|198386.1|198284.9|584
1660592100000|2022-08-15 19:35:00|198469.5|198319.5|198459.8|198309.8|198481.1|198368.6|198402.8|198295|510
1660592400000|2022-08-15 19:40:00|198459.2|198309.2|198414.1|198264.1|198489.3|198389.2|198333.2|198253.1|567
1660592700000|2022-08-15 19:45:00|198366.1|198316.1|198462.2|198312.2|198467.9|198364.9|198365.6|198273.3|477
1660593000000|2022-08-15 19:50:00|198450|198300|198468.1|198418.1|198533.5|198433.8|198394.2|198291.2|523
1660593300000|2022-08-15 19:55:00|198467.4|198417.4|198481.5|198431.5|198538.4|198447.3|198452.2|198358.2|608
1660593600000|2022-08-15 20:00:00|198483.4|198433.4|198418.2|198268.2|198553.9|198450.8|198362.9|198267.4|571
1660593900000|2022-08-15 20:05:00|198417.2|198267.2|198436.5|198286.5|198447.6|198349|198328.4|198235.2|441
1660594200000|2022-08-15 20:10:00|198435.8|198285.8|198353.4|198303.4|198435.8|198333.7|198343.6|198241.6|329
1660594500000|2022-08-15 20:15:00|198353.2|198303.2|198443.8|198293.8|198447.8|198343.3|198340.7|198280.2|386
1660594800000|2022-08-15 20:20:00|198444.9|198294.9|198409|198259|198453.1|198308|198357.5|198253.3|397
1660595100000|2022-08-15 20:25:00|198408.8|198258.8|198406.7|198256.7|198444.6|198320.3|198363.8|198253.5|410
1660595400000|2022-08-15 20:30:00|198407.3|198257.3|198421.5|198271.5|198429.6|198320.8|198370.8|198238.5|370
1660595700000|2022-08-15 20:35:00|198422.5|198272.5|198419.4|198269.4|198430.1|198280.1|198412.2|198262.2|284
1660596000000|2022-08-15 20:40:00|198419.2|198269.2|198427.1|198277.1|198427.1|198318.6|198363.9|198263.4|236
1660596300000|2022-08-15 20:45:00|198419.7|198269.7|198410.8|198260.8|198425.1|198300|198350|198245.1|331
1660596600000|2022-08-15 20:50:00|198410.3|198260.3|198367.7|198217.7|198412.9|198262.9|198360.3|198210.3|317
1660596900000|2022-08-15 20:55:00|198379.5|198229.5|198545.3|198235.3|198545.8|198344.8|198373.6|198223.6|382
1660597200000|2022-08-15 21:00:00|198558.2|198248.2|198471|198161|198564.4|198254.4|198468.3|198158.3|55
1660597500000|2022-08-15 21:05:00|198474.1|198164.1|198479.1|198169.1|198568.1|198258.1|198468.8|198158.8|146
1660597800000|2022-08-15 21:10:00|198461.5|198151.5|198478.3|198168.3|198578.7|198268.7|198431.4|198121.4|306
1660598100000|2022-08-15 21:15:00|198485.9|198175.9|198445.7|198135.7|198543.7|198233.7|198437.7|198127.7|319
1660598400000|2022-08-15 21:20:00|198513|198203|198483.2|198173.2|198574.5|198264.5|198455.1|198145.1|344
1660598700000|2022-08-15 21:25:00|198484.4|198174.4|198516.6|198206.6|198565.4|198255.4|198437.7|198127.7|219
1660599000000|2022-08-15 21:30:00|198512.4|198202.4|198501.7|198191.7|198567.6|198257.6|198435|198125|298
1660599300000|2022-08-15 21:35:00|198464.6|198154.6|198464.4|198154.4|198570|198260|198422.7|198112.7|191
1660599600000|2022-08-15 21:40:00|198464.6|198154.6|198494.7|198184.7|198585.8|198275.8|198436.4|198126.4|164
1660599900000|2022-08-15 21:45:00|198485.5|198175.5|198492.1|198182.1|198566.7|198256.7|198413.1|198103.1|260
1660600200000|2022-08-15 21:50:00|198501.9|198191.9|198488.4|198178.4|198565.7|198255.7|198419.2|198109.2|222
1660600500000|2022-08-15 21:55:00|198489.2|198179.2|198541.1|198231.1|198590.2|198280.2|198438.1|198128.1|206
1660600800000|2022-08-15 22:00:00|198528.7|198218.7|198423|198273|198568.8|198322.8|198379.9|198162.3|423
1660601100000|2022-08-15 22:05:00|198428.4|198278.4|198419.2|198269.2|198479.5|198297.2|198393.3|198201.5|319
1660601400000|2022-08-15 22:10:00|198419|198269|198405.1|198255.1|198489|198284.7|198383.2|198189.5|302
1660601700000|2022-08-15 22:15:00|198413.1|198263.1|198409.8|198259.8|198506.4|198289.4|198397.5|198221.9|313
1660602000000|2022-08-15 22:20:00|198401.2|198251.2|198419.2|198269.2|198483.5|198296.2|198398|198205.5|295
1660602300000|2022-08-15 22:25:00|198434|198284|198469.9|198319.9|198585|198336.7|198414|198228.9|315
1660602600000|2022-08-15 22:30:00|198468.3|198318.3|198456.1|198306.1|198485|198335|198441.8|198291.8|328
1660602900000|2022-08-15 22:35:00|198456.5|198306.5|198445.1|198295.1|198464|198314|198439|198289|319
1660603200000|2022-08-15 22:40:00|198448.5|198298.5|198433.1|198283.1|198461.2|198311.2|198404|198254|333
1660603500000|2022-08-15 22:45:00|198433.6|198283.6|198441.3|198291.3|198454.9|198304.9|198426|198276|217
1660603800000|2022-08-15 22:50:00|198444.9|198294.9|198446.1|198296.1|198464.8|198314.8|198406.3|198256.3|269
1660604100000|2022-08-15 22:55:00|198444|198294|198440.2|198290.2|198446.1|198296.1|198389.5|198239.5|311
1660604400000|2022-08-15 23:00:00|198440.7|198290.7|198410.2|198260.2|198449.6|198299.6|198398.1|198248.1|290
1660604700000|2022-08-15 23:05:00|198409|198259|198322.7|198172.7|198416.8|198266.8|198316.4|198166.4|249
1660605000000|2022-08-15 23:10:00|198321.7|198171.7|198365.5|198215.5|198377.5|198227.5|198307.6|198157.6|347
1660605300000|2022-08-15 23:15:00|198365|198215|198397.9|198247.9|198403.9|198253.9|198363|198213|282
1660605600000|2022-08-15 23:20:00|198397.8|198247.8|198402.8|198252.8|198422.5|198272.5|198387.8|198237.8|272
1660605900000|2022-08-15 23:25:00|198405|198255|198370.5|198220.5|198413.9|198263.9|198350|198200|272
1660606200000|2022-08-15 23:30:00|198370.9|198220.9|198323.8|198173.8|198372.7|198222.7|198319.7|198169.7|242
1660606500000|2022-08-15 23:35:00|198324.7|198174.7|198348.8|198198.8|198349.2|198199.2|198303.8|198153.8|291
1660606800000|2022-08-15 23:40:00|198348.6|198198.6|198349.5|198199.5|198363.6|198213.6|198342.9|198192.9|205
1660607100000|2022-08-15 23:45:00|198346.9|198196.9|198353.1|198203.1|198383.5|198233.5|198344.8|198194.8|257
1660607400000|2022-08-15 23:50:00|198354.3|198204.3|198321.3|198171.3|198354.3|198204.3|198305.2|198155.2|358
1660607700000|2022-08-15 23:55:00|198321.2|198171.2|198323.2|198173.2|198341.8|198191.8|198290.2|198140.2|417
1660608000000|2022-08-16 00:00:00|198324.2|198174.2|198427.6|198277.6|198471|198321|198324.2|198174.2|517
1660608300000|2022-08-16 00:05:00|198427.1|198277.1|198414.7|198264.7|198436.3|198286.3|198376.4|198226.4|404
1660608600000|2022-08-16 00:10:00|198413.4|198263.4|198455.9|198305.9|198466.7|198316.7|198396.2|198246.2|289
1660608900000|2022-08-16 00:15:00|198455.2|198305.2|198524|198374|198539.1|198389.1|198455.2|198305.2|443
1660609200000|2022-08-16 00:20:00|198530.1|198380.1|198532.1|198382.1|198566.9|198416.9|198519.1|198369.1|394
1660609500000|2022-08-16 00:25:00|198531.4|198381.4|198558.9|198408.9|198564|198414|198520.6|198370.6|415
1660609800000|2022-08-16 00:30:00|198556.4|198406.4|198498.9|198348.9|198558.7|198408.7|198490.5|198340.5|369
1660610100000|2022-08-16 00:35:00|198500.6|198350.6|198408.5|198258.5|198519.2|198369.2|198407.6|198257.6|434
1660610400000|2022-08-16 00:40:00|198411|198261|198435.6|198285.6|198455.3|198305.3|198404.1|198254.1|412
1660610700000|2022-08-16 00:45:00|198434.4|198284.4|198397.7|198247.7|198449.2|198299.2|198397.7|198247.7|299
1660611000000|2022-08-16 00:50:00|198398.4|198248.4|198378.2|198228.2|198406.8|198256.8|198337.8|198187.8|475
1660611300000|2022-08-16 00:55:00|198374.8|198224.8|198470.3|198320.3|198471.6|198321.6|198364.5|198214.5|460
1660611600000|2022-08-16 01:00:00|198470.4|198320.4|198472.3|198322.3|198481.2|198331.2|198425.8|198275.8|522
1660611900000|2022-08-16 01:05:00|198471.7|198321.7|198507.8|198357.8|198515.1|198365.1|198459.2|198309.2|312
1660612200000|2022-08-16 01:10:00|198508|198358|198502.3|198352.3|198508|198358|198465.2|198315.2|338
1660612500000|2022-08-16 01:15:00|198502.8|198352.8|198534.8|198384.8|198554.4|198404.4|198461.8|198311.8|356
1660612800000|2022-08-16 01:20:00|198544.6|198394.6|198556.5|198406.5|198566.8|198416.8|198533.9|198383.9|334
1660613100000|2022-08-16 01:25:00|198555.5|198405.5|198562.1|198412.1|198590|198440|198544.1|198394.1|419
1660613400000|2022-08-16 01:30:00|198562.4|198412.4|198572.3|198422.3|198579.7|198429.7|198459|198309|550
1660613700000|2022-08-16 01:35:00|198572.5|198422.5|198511.7|198361.7|198581.9|198431.9|198510.9|198360.9|481
1660614000000|2022-08-16 01:40:00|198515.5|198365.5|198517.1|198367.1|198528.7|198378.7|198488.1|198338.1|483
1660614300000|2022-08-16 01:45:00|198519.2|198369.2|198503.4|198353.4|198535|198385|198479|198329|476
1660614600000|2022-08-16 01:50:00|198501.2|198351.2|198504|198354|198521.6|198371.6|198477.1|198327.1|400
1660614900000|2022-08-16 01:55:00|198504.7|198354.7|198496.1|198346.1|198504.7|198354.7|198478.9|198328.9|336
1660615200000|2022-08-16 02:00:00|198496.6|198346.6|198427.2|198277.2|198503.6|198353.6|198423.5|198273.5|363
1660615500000|2022-08-16 02:05:00|198427.4|198277.4|198391.9|198241.9|198431.2|198281.2|198362.5|198212.5|430
1660615800000|2022-08-16 02:10:00|198388.9|198238.9|198360.9|198210.9|198392|198242|198353.2|198203.2|459
1660616100000|2022-08-16 02:15:00|198360.4|198210.4|198392.8|198242.8|198417|198267|198351.4|198201.4|421
1660616400000|2022-08-16 02:20:00|198395.1|198245.1|198380.1|198230.1|198409.7|198259.7|198373|198223|374
1660616700000|2022-08-16 02:25:00|198379.9|198229.9|198405.4|198255.4|198408.3|198258.3|198379.8|198229.8|264
1660617000000|2022-08-16 02:30:00|198404.2|198254.2|198389.2|198239.2|198409.7|198259.7|198368.9|198218.9|376
1660617300000|2022-08-16 02:35:00|198390.9|198240.9|198405.5|198255.5|198428.4|198278.4|198385.3|198235.3|377
1660617600000|2022-08-16 02:40:00|198402.1|198252.1|198345.6|198195.6|198412.7|198262.7|198341.4|198191.4|352
1660617900000|2022-08-16 02:45:00|198345.5|198195.5|198352|198202|198371.3|198221.3|198337.1|198187.1|314
1660618200000|2022-08-16 02:50:00|198348.6|198198.6|198333.7|198183.7|198353.7|198203.7|198301.2|198151.2|382
1660618500000|2022-08-16 02:55:00|198334.3|198184.3|198310.9|198160.9|198350.4|198200.4|198303.3|198153.3|323
1660618800000|2022-08-16 03:00:00|198312.6|198162.6|198260.4|198110.4|198312.6|198162.6|198253.8|198103.8|349
1660619100000|2022-08-16 03:05:00|198259.1|198109.1|198284.5|198134.5|198301.1|198151.1|198257|198107|395
1660619400000|2022-08-16 03:10:00|198285|198135|198285|198135|198313.3|198163.3|198256.1|198106.1|380
1660619700000|2022-08-16 03:15:00|198286.4|198136.4|198308.7|198158.7|198315.9|198165.9|198280.1|198130.1|273
1660620000000|2022-08-16 03:20:00|198300|198150|198332.6|198182.6|198345.4|198195.4|198289.2|198139.2|290
1660620300000|2022-08-16 03:25:00|198332.2|198182.2|198332.6|198182.6|198343.5|198193.5|198325.1|198175.1|186
1660620600000|2022-08-16 03:30:00|198333.1|198183.1|198326.4|198176.4|198344.3|198194.3|198303.9|198153.9|290
1660620900000|2022-08-16 03:35:00|198326|198176|198349.2|198199.2|198351.8|198201.8|198307.2|198157.2|269
1660621200000|2022-08-16 03:40:00|198349.9|198199.9|198374.6|198224.6|198395.4|198245.4|198335.1|198185.1|267
1660621500000|2022-08-16 03:45:00|198374.9|198224.9|198383.2|198233.2|198386.1|198236.1|198366|198216|214
1660621800000|2022-08-16 03:50:00|198382.8|198232.8|198384.1|198234.1|198389.3|198239.3|198373.3|198223.3|212
1660622100000|2022-08-16 03:55:00|198385.8|198235.8|198346|198196|198388.3|198238.3|198340.4|198190.4|246
1660622400000|2022-08-16 04:00:00|198346.3|198196.3|198347|198197|198350.5|198200.5|198336.1|198186.1|303
1660622700000|2022-08-16 04:05:00|198348|198198|198387.3|198237.3|198390.3|198240.3|198338.5|198188.5|253
1660623000000|2022-08-16 04:10:00|198387.1|198237.1|198377.6|198227.6|198406.2|198256.2|198367.1|198217.1|274
1660623300000|2022-08-16 04:15:00|198375.1|198225.1|198405.9|198255.9|198408.5|198258.5|198367|198217|312
1660623600000|2022-08-16 04:20:00|198406.6|198256.6|198423.1|198273.1|198434.4|198284.4|198391|198241|260
1660623900000|2022-08-16 04:25:00|198423|198273|198413.2|198263.2|198444.5|198294.5|198403.6|198253.6|224
1660624200000|2022-08-16 04:30:00|198413.3|198263.3|198379.3|198229.3|198414.6|198264.6|198374.2|198224.2|249
1660624500000|2022-08-16 04:35:00|198382.4|198232.4|198349.7|198199.7|198382.4|198232.4|198342.7|198192.7|225
1660624800000|2022-08-16 04:40:00|198349|198199|198341.2|198191.2|198350.7|198200.7|198327.4|198177.4|203
1660625100000|2022-08-16 04:45:00|198338|198188|198310.4|198160.4|198338|198188|198289.6|198139.6|230
1660625400000|2022-08-16 04:50:00|198308.7|198158.7|198311.9|198161.9|198326.8|198176.8|198303.6|198153.6|186
1660625700000|2022-08-16 04:55:00|198309.3|198159.3|198344.7|198194.7|198346.4|198196.4|198304.1|198154.1|259
1660626000000|2022-08-16 05:00:00|198344.6|198194.6|198401.9|198251.9|198402|198252|198309.1|198159.1|334
1660626300000|2022-08-16 05:05:00|198392.4|198242.4|198406.5|198256.5|198430.3|198280.3|198388.2|198238.2|354
1660626600000|2022-08-16 05:10:00|198403.8|198253.8|198433.2|198283.2|198448.5|198298.5|198403.8|198253.8|350
1660626900000|2022-08-16 05:15:00|198432.1|198282.1|198430.3|198280.3|198473.4|198323.4|198426.1|198276.1|348
1660627200000|2022-08-16 05:20:00|198430.8|198280.8|198432.8|198282.8|198435.7|198285.7|198398|198248|284
1660627500000|2022-08-16 05:25:00|198434.5|198284.5|198421.1|198271.1|198442.4|198292.4|198419.7|198269.7|272
1660627800000|2022-08-16 05:30:00|198421.6|198271.6|198405.2|198255.2|198445.2|198295.2|198390|198240|338
1660628100000|2022-08-16 05:35:00|198404.7|198254.7|198405.8|198255.8|198418.9|198268.9|198392.3|198242.3|286
1660628400000|2022-08-16 05:40:00|198403.5|198253.5|198365.5|198215.5|198407.2|198257.2|198344.2|198194.2|398
1660628700000|2022-08-16 05:45:00|198367.4|198217.4|198384.9|198234.9|198402.4|198252.4|198365.3|198215.3|395
1660629000000|2022-08-16 05:50:00|198387.6|198237.6|198347.1|198197.1|198387.6|198237.6|198328.5|198178.5|370
1660629300000|2022-08-16 05:55:00|198347.6|198197.6|198334.2|198184.2|198379.4|198229.4|198288.2|198138.2|487
1660629600000|2022-08-16 06:00:00|198334.1|198184.1|198332.8|198182.8|198359.2|198209.2|198267.9|198117.9|583
1660629900000|2022-08-16 06:05:00|198332.9|198182.9|198321.6|198171.6|198354.1|198204.1|198304.3|198154.3|487
1660630200000|2022-08-16 06:10:00|198322.2|198172.2|198382.3|198232.3|198404.8|198254.8|198322.1|198172.1|489
1660630500000|2022-08-16 06:15:00|198384.6|198234.6|198415.4|198265.4|198424.3|198274.3|198384.6|198234.6|425
1660630800000|2022-08-16 06:20:00|198416.5|198266.5|198464.6|198314.6|198518.8|198368.8|198416.5|198266.5|555
1660631100000|2022-08-16 06:25:00|198463.9|198313.9|198356.7|198206.7|198513|198363|198355.5|198205.5|524
1660631400000|2022-08-16 06:30:00|198358|198208|198439.8|198289.8|198446.8|198296.8|198355|198205|564
1660631700000|2022-08-16 06:35:00|198441|198291|198392.2|198242.2|198445.8|198308.4|198358.4|198238.6|524
1660632000000|2022-08-16 06:40:00|198392.1|198242.1|198421.3|198271.3|198462.5|198312.5|198376.8|198226.8|605
1660632300000|2022-08-16 06:45:00|198422.1|198272.1|198397.8|198247.8|198425.7|198275.7|198374.6|198224.6|490
1660632600000|2022-08-16 06:50:00|198396.8|198246.8|198371.2|198221.2|198413.8|198263.8|198362.6|198212.6|540
1660632900000|2022-08-16 06:55:00|198372.1|198222.1|198463|198313|198476.7|198326.7|198372.1|198222.1|653
1660633200000|2022-08-16 07:00:00|198465.8|198315.8|198673.6|198523.6|198685.5|198535.5|198438.9|198288.9|818
1660633500000|2022-08-16 07:05:00|198676.6|198526.6|198772.4|198622.4|198794.6|198644.6|198609.2|198459.2|792
1660633800000|2022-08-16 07:10:00|198767.6|198617.6|198814.5|198664.5|198883.4|198733.4|198767.6|198617.6|781
1660634100000|2022-08-16 07:15:00|198813.1|198663.1|198901.1|198751.1|198907.5|198757.5|198811.7|198661.7|566
1660634400000|2022-08-16 07:20:00|198901.8|198751.8|198873|198723|198915.7|198824.2|198821.5|198718.9|667
1660634700000|2022-08-16 07:25:00|198871.9|198721.9|198812.7|198662.7|198890.3|198781.2|198789.1|198639.1|597
1660635000000|2022-08-16 07:30:00|198810.4|198660.4|198721.6|198571.6|198815.7|198665.7|198678.4|198567|557
1660635300000|2022-08-16 07:35:00|198720.8|198570.8|198697.2|198547.2|198751.2|198601.2|198623.3|198514.4|616
1660635600000|2022-08-16 07:40:00|198699.2|198549.2|198710|198560|198739.6|198589.6|198697.3|198547.3|569
1660635900000|2022-08-16 07:45:00|198710.7|198560.7|198596.5|198446.5|198710.7|198560.7|198584.3|198434.3|615
1660636200000|2022-08-16 07:50:00|198596.7|198446.7|198589.9|198439.9|198610.3|198460.3|198580|198430|626
1660636500000|2022-08-16 07:55:00|198588.8|198438.8|198540.5|198390.5|198609.4|198459.4|198508.8|198358.8|745
1660636800000|2022-08-16 08:00:00|198535.6|198385.6|198511.1|198361.1|198569.4|198419.4|198508.3|198358.3|618
1660637100000|2022-08-16 08:05:00|198510.2|198360.2|198447.8|198297.8|198524.5|198374.5|198405.2|198255.2|588
1660637400000|2022-08-16 08:10:00|198451.5|198301.5|198460.5|198310.5|198489.8|198339.8|198416.2|198266.2|625
1660637700000|2022-08-16 08:15:00|198462.8|198312.8|198562.6|198412.6|198595.6|198445.6|198458.6|198308.6|594
1660638000000|2022-08-16 08:20:00|198560.6|198410.6|198478.5|198328.5|198582.3|198432.3|198471.8|198321.8|552
1660638300000|2022-08-16 08:25:00|198480.7|198330.7|198504.1|198354.1|198506.9|198356.9|198378.3|198228.3|654
1660638600000|2022-08-16 08:30:00|198502.9|198352.9|198558.7|198408.7|198568.7|198418.7|198501.7|198351.7|567
1660638900000|2022-08-16 08:35:00|198558.4|198408.4|198395.7|198245.7|198566.6|198416.6|198384.5|198234.5|574
1660639200000|2022-08-16 08:40:00|198393.8|198243.8|198431.8|198281.8|198435.8|198285.8|198346.2|198196.2|619
1660639500000|2022-08-16 08:45:00|198431.5|198281.5|198431.1|198281.1|198459.6|198359.6|198359.8|198260.3|502
1660639800000|2022-08-16 08:50:00|198430.9|198280.9|198439.9|198289.9|198446.2|198338.2|198369.1|198262.5|628
1660640100000|2022-08-16 08:55:00|198440.6|198290.6|198463.7|198313.7|198467.8|198339.6|198385.6|198278.4|582
1660640400000|2022-08-16 09:00:00|198466.2|198316.2|198554.1|198404.1|198575.3|198425.3|198460|198310|656
1660640700000|2022-08-16 09:05:00|198549.3|198399.3|198659.6|198509.6|198670.8|198520.8|198549.3|198399.3|620
1660641000000|2022-08-16 09:10:00|198659.1|198509.1|198649.2|198499.2|198709.3|198559.3|198632.6|198482.6|646
1660641300000|2022-08-16 09:15:00|198650.3|198500.3|198645.1|198495.1|198672|198522|198572.9|198422.9|635
1660641600000|2022-08-16 09:20:00|198643.8|198493.8|198625.5|198475.5|198656.6|198506.6|198605.7|198455.7|553
1660641900000|2022-08-16 09:25:00|198624.9|198474.9|198702|198552|198704.2|198554.2|198615.2|198465.2|452
1660642200000|2022-08-16 09:30:00|198701.3|198551.3|198815.5|198665.5|198843.3|198697.8|198701.3|198551.3|600
1660642500000|2022-08-16 09:35:00|198816.9|198666.9|198831.1|198681.1|198866.7|198716.7|198798.8|198648.8|602
1660642800000|2022-08-16 09:40:00|198833.1|198683.1|198902.8|198752.8|198932.5|198782.5|198826|198676|636
1660643100000|2022-08-16 09:45:00|198902|198752|198972.8|198822.8|198979.9|198829.9|198881.4|198731.4|540
1660643400000|2022-08-16 09:50:00|198972.4|198822.4|199000.2|198850.2|199088.6|198955.2|198941.9|198822|639
1660643700000|2022-08-16 09:55:00|198998.2|198848.2|199050.3|198900.3|199055.3|198950|198922.7|198818.5|534
1660644000000|2022-08-16 10:00:00|199050.4|198900.4|199003.8|198853.8|199081.3|198964|198991.9|198841.9|667
1660644300000|2022-08-16 10:05:00|199004.4|198854.4|198881.3|198731.3|199015.8|198901.8|198826|198725|527
1660644600000|2022-08-16 10:10:00|198882.3|198732.3|198841.3|198791.3|198896.5|198802.5|198830.8|198724.1|606
1660644900000|2022-08-16 10:15:00|198839.6|198789.6|198874.5|198724.5|198949.3|198799.3|198826.7|198718.3|552
1660645200000|2022-08-16 10:20:00|198875.1|198725.1|198879.3|198729.3|198915.1|198810.9|198820.8|198701.1|562
1660645500000|2022-08-16 10:25:00|198877.6|198727.6|198951.5|198801.5|198966.4|198858.7|198876.1|198726.1|535
1660645800000|2022-08-16 10:30:00|198951.8|198801.8|198930.7|198780.7|198957.4|198857.2|198820|198687.4|601
1660646100000|2022-08-16 10:35:00|198926.5|198776.5|199053.7|198903.7|199063.9|198980.2|198924.9|198774.9|597
1660646400000|2022-08-16 10:40:00|199053.4|198903.4|199104.9|198954.9|199153.8|199050.7|199007.9|198896.7|577
1660646700000|2022-08-16 10:45:00|199105.8|198955.8|199147|198997|199173.7|199061.6|199093.9|198952.3|623
1660647000000|2022-08-16 10:50:00|199147.2|198997.2|199075.9|198925.9|199148.2|199012.4|199018.6|198911.6|609
1660647300000|2022-08-16 10:55:00|199073.9|198923.9|198984.7|198834.7|199078.1|198928.1|198932.2|198808.1|579
1660647600000|2022-08-16 11:00:00|198983.6|198833.6|198928.4|198778.4|199029.6|198931.8|198927.1|198777.1|690
1660647900000|2022-08-16 11:05:00|198928.2|198778.2|199007.2|198857.2|199080.1|198980.5|198927.4|198777.4|587
1660648200000|2022-08-16 11:10:00|199007.3|198857.3|199009.2|198959.2|199062.4|198962.6|198919.9|198814.4|509
1660648500000|2022-08-16 11:15:00|199008.7|198958.7|199094.2|199044.2|199144.8|199049.1|198980.6|198876.9|523
1660648800000|2022-08-16 11:20:00|199094.3|199044.3|199045.8|198895.8|199144.9|199048.2|198969|198864|578
1660649100000|2022-08-16 11:25:00|199046.9|198896.9|199116.8|198966.8|199121.3|199017.8|199046.7|198896.7|542
1660649400000|2022-08-16 11:30:00|199066.8|199016.8|199164.3|199014.3|199204.6|199114.1|199064.9|198965.4|654
1660649700000|2022-08-16 11:35:00|199164.8|199014.8|199048.3|198898.3|199169.8|199045.1|199033.6|198883.6|560
1660650000000|2022-08-16 11:40:00|199046.9|198896.9|199078.4|198928.4|199103.7|198987.1|198897.2|198798.1|652
1660650300000|2022-08-16 11:45:00|199077.8|198927.8|199101.1|199051.1|199178.1|199080.8|198987.1|198886.7|674
1660650600000|2022-08-16 11:50:00|199101.3|199051.3|199151.9|199101.9|199224.5|199124.7|199099.7|199002.1|572
1660650900000|2022-08-16 11:55:00|199152|199102|199218.3|199168.3|199272|199177.7|199152|199054.5|673
1660651200000|2022-08-16 12:00:00|199218.2|199168.2|199221.6|199171.6|199334|199253.6|199218.2|199129.9|742
1660651500000|2022-08-16 12:05:00|199224|199174|199172|199122|199281|199187.2|199162.3|199063.6|724
1660651800000|2022-08-16 12:10:00|199170.8|199120.8|199014.7|198964.7|199281.2|199182.3|198991.1|198879.9|754
1660652100000|2022-08-16 12:15:00|199015.5|198965.5|198940.6|198890.6|199038.2|198965.5|198866.9|198760.5|830
1660652400000|2022-08-16 12:20:00|198942.1|198892.1|198986.5|198836.5|199077.4|198978.2|198926.6|198828.6|830
1660652700000|2022-08-16 12:25:00|198985.6|198835.6|198912.7|198762.7|199004.1|198895.5|198819.8|198722.4|802
1660653000000|2022-08-16 12:30:00|198916|198766|198961.2|198811.2|199079.8|198970.8|198773.5|198623.5|914
1660653300000|2022-08-16 12:35:00|198958.3|198808.3|199090.6|198940.6|199091|198996.1|198802.2|198709.8|962
1660653600000|2022-08-16 12:40:00|199088.7|198938.7|199236|199086|199276.5|199177.6|199048.9|198938.7|889
1660653900000|2022-08-16 12:45:00|199234.7|199084.7|199238.1|199188.1|199327.9|199227.2|199178.4|199078.8|866
1660654200000|2022-08-16 12:50:00|199233.2|199183.2|199102|198952|199282.6|199183.2|199025.3|198947.6|984
1660654500000|2022-08-16 12:55:00|199081.7|199031.7|199244.6|199194.6|199318.2|199201.6|199006.3|198906|1019
1660654800000|2022-08-16 13:00:00|199246.3|199196.3|199240.6|199190.6|199354.6|199260.4|199180.6|199083.7|962
1660655100000|2022-08-16 13:05:00|199241.3|199191.3|199150.6|199000.6|199298.4|199200.5|199049.8|198944.1|938
1660655400000|2022-08-16 13:10:00|199151.2|199001.2|199237.8|199087.8|199248.1|199148.1|199101|198993.5|786
1660655700000|2022-08-16 13:15:00|199238.3|199088.3|199157.4|199107.4|199305.7|199209.8|199085.3|198975.9|905
1660656000000|2022-08-16 13:20:00|199158.7|199108.7|199214.3|199164.3|199316.1|199215.9|199134.7|199084.7|810
1660656300000|2022-08-16 13:25:00|199215.3|199165.3|199300.4|199250.4|199394|199297.2|199194.9|199092.1|812
1660656600000|2022-08-16 13:30:00|199296.1|199246.1|199195.2|199145.2|199353|199288.1|199194.6|199095.6|987
1660656900000|2022-08-16 13:35:00|199244.1|199094.1|199478.4|199328.4|199485.2|199385.4|199143.6|199086.4|1001
1660657200000|2022-08-16 13:40:00|199478.6|199328.6|199598.1|199448.1|199620.8|199523.3|199443.7|199328.4|973
1660657500000|2022-08-16 13:45:00|199598.7|199448.7|199454|199404|199798.6|199717.4|199445.3|199395.3|975
1660657800000|2022-08-16 13:50:00|199456.7|199406.7|199485.6|199335.6|199567.2|199488.1|199405|199321.8|967
1660658100000|2022-08-16 13:55:00|199482.4|199332.4|199293.1|199243.1|199484.8|199385.9|199248.5|199148.3|1036
1660658400000|2022-08-16 14:00:00|199292.9|199242.9|199489.7|199439.7|199543.2|199447.6|199290.6|199196|948
1660658700000|2022-08-16 14:05:00|199487.7|199437.7|199381.7|199231.7|199503|199440.4|199327.9|199227.7|931
1660659000000|2022-08-16 14:10:00|199378.3|199228.3|199353.9|199303.9|199412.1|199311|199263.8|199165|873
1660659300000|2022-08-16 14:15:00|199353.2|199303.2|199369.3|199319.3|199431.1|199339.5|199337.7|199240|805
1660659600000|2022-08-16 14:20:00|199368.8|199318.8|199397.5|199347.5|199438.6|199353|199282.5|199189.3|818
1660659900000|2022-08-16 14:25:00|199398.4|199348.4|199350.2|199200.2|199577.5|199484.3|199285.7|199187.7|954
1660660200000|2022-08-16 14:30:00|199350.3|199200.3|199328.3|199178.3|199378.2|199278.7|199207.8|199107.4|989
1660660500000|2022-08-16 14:35:00|199328.5|199178.5|199400.4|199350.4|199424.1|199357.4|199196.3|199110.2|863
1660660800000|2022-08-16 14:40:00|199400.6|199350.6|199351.2|199301.2|199469.2|199377.3|199301.5|199220.7|933
1660661100000|2022-08-16 14:45:00|199352.4|199302.4|199480.8|199430.8|199608.2|199510.4|199347.7|199245.2|888
1660661400000|2022-08-16 14:50:00|199480.9|199430.9|199537.9|199487.9|199588.4|199506.1|199455.5|199366|874
1660661700000|2022-08-16 14:55:00|199539|199489|199451.8|199401.8|199608.1|199509.1|199451.8|199362.8|928
1660662000000|2022-08-16 15:00:00|199456|199406|199420|199370|199510|199427.1|199360.6|199263.8|812
1660662300000|2022-08-16 15:05:00|199422.6|199372.6|199475|199325|199484.4|199380.3|199336.5|199238.2|897
1660662600000|2022-08-16 15:10:00|199476.4|199326.4|199348|199298|199518.3|199411|199343.6|199261.7|889
1660662900000|2022-08-16 15:15:00|199347.1|199297.1|199298.6|199248.6|199426.2|199329|199291|199191.2|777
1660663200000|2022-08-16 15:20:00|199296.4|199246.4|199371.3|199321.3|199461.6|199381.8|199291.6|199199.2|778
1660663500000|2022-08-16 15:25:00|199372.9|199322.9|199344.9|199294.9|199476.9|199386.5|199331.3|199243.9|686
1660663800000|2022-08-16 15:30:00|199345.2|199295.2|199413.6|199363.6|199472.7|199378.6|199294.4|199244.4|782
1660664100000|2022-08-16 15:35:00|199413.5|199363.5|199374.2|199324.2|199530.4|199438.3|199320.3|199229.3|778
1660664400000|2022-08-16 15:40:00|199374.5|199324.5|199309.6|199259.6|199427.1|199339.6|199204.6|199154.6|761
1660664700000|2022-08-16 15:45:00|199311.9|199261.9|199288.9|199238.9|199388.4|199300.4|199258.3|199161.2|692
1660665000000|2022-08-16 15:50:00|199288.7|199238.7|199259.1|199209.1|199349.5|199272.1|199256.7|199197.5|661
1660665300000|2022-08-16 15:55:00|199258.9|199208.9|199234.5|199184.5|199304|199235.5|199181|199126.8|666
1660665600000|2022-08-16 16:00:00|199234.7|199184.7|199180.8|199130.8|199359.1|199277.9|199176.6|199126.6|765
1660665900000|2022-08-16 16:05:00|199182.5|199132.5|199187.3|199137.3|199282.9|199186.7|199173.5|199113.5|702
1660666200000|2022-08-16 16:10:00|199186|199136|199133.9|199083.9|199241.7|199191.7|199127.1|199077.1|730
1660666500000|2022-08-16 16:15:00|199133|199083|199197.3|199047.3|199219.9|199124.5|199116.4|199016|688
1660666800000|2022-08-16 16:20:00|199196.2|199046.2|199044.5|198994.5|199221|199121.1|199043.5|198990.6|661
1660667100000|2022-08-16 16:25:00|199043.5|198993.5|199066|199016|199109.3|199025.3|199003|198927|638
1660667400000|2022-08-16 16:30:00|199067.3|199017.3|199142.3|199092.3|199174.8|199098.2|199061.9|198984.2|679
1660667700000|2022-08-16 16:35:00|199142.4|199092.4|199120.2|199070.2|199147|199097|199082.4|198991.9|640
1660668000000|2022-08-16 16:40:00|199120.4|199070.4|199154.2|199104.2|199228.1|199133.8|199114.2|199040.8|699
1660668300000|2022-08-16 16:45:00|199155.2|199105.2|199200.2|199150.2|199251.1|199163.2|199149.8|199063.3|601
1660668600000|2022-08-16 16:50:00|199200|199150|199106|199056|199281.7|199183.7|199099.8|199000.8|661
1660668900000|2022-08-16 16:55:00|199104.1|199054.1|199109|198959|199151|199056.9|199011.2|198910.8|585
1660669200000|2022-08-16 17:00:00|199057.6|199007.6|198977.9|198927.9|199114.6|199012.4|198953.5|198863.7|664
1660669500000|2022-08-16 17:05:00|198978|198928|198962.5|198912.5|199084.7|198987.4|198953.9|198852.7|636
1660669800000|2022-08-16 17:10:00|198963.7|198913.7|199067.2|199017.2|199126.2|199023.1|198954.3|198875.5|547
1660670100000|2022-08-16 17:15:00|199065.7|199015.7|199079|199029|199153.2|199053.3|199056.9|198966.6|539
1660670400000|2022-08-16 17:20:00|199079.2|199029.2|198991.9|198941.9|199139.4|199045|198990.6|198923.3|504
1660670700000|2022-08-16 17:25:00|198989.1|198939.1|199009.9|198959.9|199031.5|198981.5|198982.4|198932.4|537
1660671000000|2022-08-16 17:30:00|199009.8|198959.8|199025|198975|199105.4|199018.9|199004.8|198920.1|575
1660671300000|2022-08-16 17:35:00|199025.1|198975.1|198977.1|198927.1|199061.6|198979.3|198952.9|198892.3|489
1660671600000|2022-08-16 17:40:00|198981.5|198931.5|198928.8|198878.8|199027.3|198931.5|198907.7|198817.2|446
1660671900000|2022-08-16 17:45:00|198929|198879|198828.8|198778.8|198929|198879|198827.5|198728.9|517
1660672200000|2022-08-16 17:50:00|198820.8|198770.8|198792.8|198742.8|198879.9|198791.7|198739.9|198639.1|639
1660672500000|2022-08-16 17:55:00|198794.6|198744.6|198732.4|198582.4|198861.9|198792.6|198613.6|198514.6|636
1660672800000|2022-08-16 18:00:00|198677.9|198627.9|198741.8|198591.8|198749.6|198646|198652.9|198554.1|553
1660673100000|2022-08-16 18:05:00|198690.7|198640.7|198727.5|198677.5|198759.1|198677.5|198645.6|198551.5|603
1660673400000|2022-08-16 18:10:00|198728.1|198678.1|198653.8|198603.8|198796.7|198697|198651.1|198548.9|613
1660673700000|2022-08-16 18:15:00|198654|198604|198583.1|198533.1|198706.6|198604.7|198571.7|198474.2|546
1660674000000|2022-08-16 18:20:00|198582.7|198532.7|198558.1|198508.1|198684|198585.9|198537.9|198484.9|541
1660674300000|2022-08-16 18:25:00|198559|198509|198586.1|198536.1|198655.8|198551.5|198545.3|198451.6|584
1660674600000|2022-08-16 18:30:00|198586.2|198536.2|198638.4|198588.4|198698.6|198602.3|198583.1|198508.7|565
1660674900000|2022-08-16 18:35:00|198638|198588|198951.3|198901.3|199014.2|198917.9|198638|198579.7|803
1660675200000|2022-08-16 18:40:00|198952.2|198902.2|199044.2|198994.2|199091.2|198995|198899.3|198805.5|828
1660675500000|2022-08-16 18:45:00|199044.5|198994.5|199182.4|199132.4|199295.5|199198|199034.8|198962.5|899
1660675800000|2022-08-16 18:50:00|199181.7|199131.7|199198.5|199048.5|199244.9|199148.8|199096.4|198993.3|792
1660676100000|2022-08-16 18:55:00|199201.4|199051.4|199068.6|199018.6|199206.5|199099.8|199065.4|198967.1|765
1660676400000|2022-08-16 19:00:00|199120.4|198970.4|199144.9|198994.9|199161.4|199063.8|199031.3|198930.8|693
1660676700000|2022-08-16 19:05:00|199143.9|198993.9|199111.4|198961.4|199149.9|199040.1|198998.4|198900.4|599
1660677000000|2022-08-16 19:10:00|199110.4|198960.4|199155.7|199005.7|199189.5|199095.2|199068.1|198960.4|602
1660677300000|2022-08-16 19:15:00|199156.1|199006.1|199196.3|199046.3|199204.5|199104.3|199102.1|199002.9|577
1660677600000|2022-08-16 19:20:00|199197.4|199047.4|199241.7|199091.7|199251.4|199152.1|199159.4|199046.2|571
1660677900000|2022-08-16 19:25:00|199242|199092|199145.3|199095.3|199284.2|199180.1|199143.5|199040.7|550
1660678200000|2022-08-16 19:30:00|199145.6|199095.6|199113.9|199063.9|199226.1|199133.8|199113.2|199017.5|581
1660678500000|2022-08-16 19:35:00|199115.4|199065.4|199204.1|199054.1|199204.5|199103.2|199104.1|199004.7|500
1660678800000|2022-08-16 19:40:00|199202.9|199052.9|199212.9|199062.9|199268.9|199165.2|199131.3|199030.3|555
1660679100000|2022-08-16 19:45:00|199163.3|199113.3|199116.7|198966.7|199232.4|199129.3|199058.2|198953.7|621
1660679400000|2022-08-16 19:50:00|199116|198966|199122.5|198972.5|199136.1|199035.1|199036|198937.5|523
1660679700000|2022-08-16 19:55:00|199122.8|198972.8|199121.4|198971.4|199169.9|199068.9|199062.5|198962.1|496
1660680000000|2022-08-16 20:00:00|199122.3|198972.3|199106.8|198956.8|199131.4|199030.7|199070.7|198947.6|412
1660680300000|2022-08-16 20:05:00|199106.6|198956.6|199139.2|198989.2|199141|199028.6|199040.4|198938.4|329
1660680600000|2022-08-16 20:10:00|199141.9|198991.9|199134.2|198984.2|199143.1|199028.1|199078.1|198969.4|324
1660680900000|2022-08-16 20:15:00|199134.5|198984.5|199140.9|198990.9|199157|199052.6|199085.5|198972.3|376
1660681200000|2022-08-16 20:20:00|199139.8|198989.8|199189.8|199039.8|199197.1|199047.1|199131.9|198981.9|307
1660681500000|2022-08-16 20:25:00|199188.8|199038.8|199211.9|199061.9|199224.8|199074.8|199188.4|199038.4|352
1660681800000|2022-08-16 20:30:00|199211.7|199061.7|199214.2|199064.2|199250.7|199100.7|199209.5|199059.5|428
1660682100000|2022-08-16 20:35:00|199215.8|199065.8|199153.6|199003.6|199219.7|199069.7|199151.9|199001.9|401
1660682400000|2022-08-16 20:40:00|199154.1|199004.1|199120.7|198970.7|199164.4|199014.4|199115.9|198965.9|301
1660682700000|2022-08-16 20:45:00|199120.4|198970.4|199157.5|199007.5|199162.6|199012.6|199110.9|198960.9|288
1660683000000|2022-08-16 20:50:00|199157.6|199007.6|199144.8|198994.8|199162.7|199012.7|199137.1|198987.1|329
1660683300000|2022-08-16 20:55:00|199143.4|198993.4|199166.7|199016.7|199170.5|199020.5|199128.3|198978.3|454
1660683600000|2022-08-16 21:00:00|199170|199020|199164.4|199014.4|199170.1|199020.1|199161.3|199011.3|41
1660683900000|2022-08-16 21:05:00|199169.9|199019.9|199054.1|198744.1|199237.2|199025.5|199036.6|198726.6|92
1660684200000|2022-08-16 21:10:00|199083.3|198773.3|199174.9|198864.9|199184.9|198874.9|199041.2|198731.2|278
1660684500000|2022-08-16 21:15:00|199170.9|198860.9|199173.9|198863.9|199195.7|198885.7|199153.2|198843.2|195
1660684800000|2022-08-16 21:20:00|199172.4|198862.4|199170.5|198860.5|199231.8|198921.8|199153.3|198843.3|151
1660685100000|2022-08-16 21:25:00|199179|198869|199187.1|198877.1|199230|198920|199150.5|198840.5|140
1660685400000|2022-08-16 21:30:00|199178.6|198868.6|199209.4|198899.4|199233.1|198923.1|199178.6|198868.6|236
1660685700000|2022-08-16 21:35:00|199205.3|198895.3|199215.7|198905.7|199245.1|198935.1|199183.6|198873.6|137
1660686000000|2022-08-16 21:40:00|199216.7|198906.7|199210.5|198900.5|199237.2|198927.2|199194|198884|315
1660686300000|2022-08-16 21:45:00|199214.1|198904.1|199198.8|198888.8|199243.5|198933.5|199192.6|198882.6|224
1660686600000|2022-08-16 21:50:00|199199|198889|199194.4|198884.4|199214.4|198904.4|199181.9|198871.9|208
1660686900000|2022-08-16 21:55:00|199192.3|198882.3|199190.4|198880.4|199229.2|198919.2|199128.5|198818.5|239
1660687200000|2022-08-16 22:00:00|199204|198894|199101.2|198951.2|199209.8|198979.8|199096.8|198868.4|446
1660687500000|2022-08-16 22:05:00|199096.1|198946.1|199098.3|198948.3|199183.5|198968|199086.5|198876.5|288
1660687800000|2022-08-16 22:10:00|199099.4|198949.4|199113.7|198963.7|199169.8|199011.3|199092|198879.6|253
1660688100000|2022-08-16 22:15:00|199115.3|198965.3|199144.2|198994.2|199194.5|199005|199090.8|198888.4|247
1660688400000|2022-08-16 22:20:00|199125.9|198975.9|199135.7|198985.7|199195.5|199007.5|199102.3|198916.9|186
1660688700000|2022-08-16 22:25:00|199135.3|198985.3|199155.4|199005.4|199203.5|199005.4|199128|198925.5|195
1660689000000|2022-08-16 22:30:00|199148.5|198998.5|199156.6|199006.6|199200.5|199015.6|199113|198915.5|237
1660689300000|2022-08-16 22:35:00|199153.7|199003.7|199161.5|199011.5|199175.3|199025.3|199132.2|198982.2|219
1660689600000|2022-08-16 22:40:00|199163.4|199013.4|199139.1|198989.1|199203.5|199013.4|199131.1|198926.5|222
1660689900000|2022-08-16 22:45:00|199140.7|198990.7|199143.3|198993.3|199162.9|199012.9|199133.6|198983.6|202
1660690200000|2022-08-16 22:50:00|199151.5|199001.5|199146.4|198996.4|199178.6|199028.6|199136.2|198986.2|166
1660690500000|2022-08-16 22:55:00|199141.4|198991.4|199149.8|198999.8|199197.2|199020.6|199136.4|198936.9|226
1660690800000|2022-08-16 23:00:00|199156.7|199006.7|199141|198991|199173.2|199023.2|199129.3|198979.3|241
1660691100000|2022-08-16 23:05:00|199148.6|198998.6|199144.4|198994.4|199200.5|199028.5|199133.9|198927.8|280
1660691400000|2022-08-16 23:10:00|199144.1|198994.1|199150.6|199000.6|199165.1|199015.1|199132.2|198982.2|263
1660691700000|2022-08-16 23:15:00|199144.3|198994.3|199142|198992|199193.6|199034|199127.5|198925.5|257
1660692000000|2022-08-16 23:20:00|199142.5|198992.5|199150.9|199000.9|199177.8|199027.8|199135.4|198985.4|254
1660692300000|2022-08-16 23:25:00|199147|198997|199180.1|199030.1|199195.6|199045.6|199143.9|198993.9|235
1660692600000|2022-08-16 23:30:00|199183.4|199033.4|199171.2|199021.2|199196.6|199046.6|199164|199014|188
1660692900000|2022-08-16 23:35:00|199181.9|199031.9|199157.4|199007.4|199201.4|199051.4|199144.8|198994.8|239
1660693200000|2022-08-16 23:40:00|199158.2|199008.2|199160.3|199010.3|199177.7|199027.7|199144.1|198994.1|240
1660693500000|2022-08-16 23:45:00|199155.5|199005.5|199133.8|198983.8|199159.8|199009.8|199122.9|198972.9|285
1660693800000|2022-08-16 23:50:00|199137|198987|199121.8|198971.8|199148.5|198998.5|199108.3|198958.3|294
1660694100000|2022-08-16 23:55:00|199124.2|198974.2|199157.5|199007.5|199159|199009|199102.5|198952.5|293
1660694400000|2022-08-17 00:00:00|199157.8|199007.8|199221.4|199071.4|199235.9|199085.9|199151|199001|453
1660694700000|2022-08-17 00:05:00|199221.7|199071.7|199149.4|198999.4|199221.7|199071.7|199149.4|198999.4|325
1660695000000|2022-08-17 00:10:00|199149.5|198999.5|199137.9|198987.9|199179.1|199029.1|199117.5|198967.5|355
1660695300000|2022-08-17 00:15:00|199136.2|198986.2|199083.3|198933.3|199142.6|198992.6|199072.8|198922.8|351
1660695600000|2022-08-17 00:20:00|199085.7|198935.7|199143.9|198993.9|199157.7|199007.7|199074.9|198924.9|372
1660695900000|2022-08-17 00:25:00|199143.3|198993.3|199194.2|199044.2|199207|199057|199140.5|198990.5|396
1660696200000|2022-08-17 00:30:00|199194.5|199044.5|199185.8|199035.8|199198.3|199048.3|199166.5|199016.5|356
1660696500000|2022-08-17 00:35:00|199187.2|199037.2|199208.1|199058.1|199268.2|199118.2|199179.6|199029.6|333
1660696800000|2022-08-17 00:40:00|199177.5|199027.5|199220.6|199070.6|199227|199077|199177.5|199027.5|366
1660697100000|2022-08-17 00:45:00|199220.1|199070.1|199199|199049|199231.3|199081.3|199180.2|199030.2|340
1660697400000|2022-08-17 00:50:00|199198.1|199048.1|199219.2|199069.2|199219.2|199069.2|199156|199006|420
1660697700000|2022-08-17 00:55:00|199223.7|199073.7|199208.8|199058.8|199230.8|199080.8|199157.8|199007.8|366
1660698000000|2022-08-17 01:00:00|199208.5|199058.5|199222.5|199072.5|199283.5|199133.5|199205.9|199055.9|439
1660698300000|2022-08-17 01:05:00|199222.1|199072.1|199195.4|199045.4|199241.4|199091.4|199195.2|199045.2|273
1660698600000|2022-08-17 01:10:00|199196.5|199046.5|199137.7|198987.7|199197|199047|199129|198979|402
1660698900000|2022-08-17 01:15:00|199135.4|198985.4|199111.2|198961.2|199165.3|199015.3|199102.2|198952.2|465
1660699200000|2022-08-17 01:20:00|199111.8|198961.8|199131.4|198981.4|199152.1|199002.1|199109.7|198959.7|377
1660699500000|2022-08-17 01:25:00|199131.9|198981.9|199138.5|198988.5|199154.1|199004.1|199108.4|198958.4|320
1660699800000|2022-08-17 01:30:00|199136.8|198986.8|199234|199084|199234.4|199084.4|199136.7|198986.7|654
1660700100000|2022-08-17 01:35:00|199235.4|199085.4|199268.4|199118.4|199316.8|199166.8|199213.5|199063.5|508
1660700400000|2022-08-17 01:40:00|199271.3|199121.3|199445|199295|199459.2|199309.2|199205|199055|454
1660700700000|2022-08-17 01:45:00|199447.5|199297.5|199413.5|199263.5|199491.2|199341.2|199409.4|199259.4|356
1660701000000|2022-08-17 01:50:00|199413.2|199263.2|199411.3|199261.3|199454.4|199304.4|199410.8|199260.8|365
1660701300000|2022-08-17 01:55:00|199412.5|199262.5|199379.5|199229.5|199439|199289|199351.2|199201.2|342
1660701600000|2022-08-17 02:00:00|199380.2|199230.2|199290.2|199140.2|199384.2|199234.2|199251.2|199101.2|601
1660701900000|2022-08-17 02:05:00|199300|199150|199307.5|199157.5|199311.1|199161.1|199268|199118|400
1660702200000|2022-08-17 02:10:00|199309.2|199159.2|199266.5|199116.5|199309.2|199179.2|199229.2|199111.5|406
1660702500000|2022-08-17 02:15:00|199262.1|199112.1|199277.7|199127.7|199304.9|199154.9|199243.4|199093.4|408
1660702800000|2022-08-17 02:20:00|199277.1|199127.1|199275.4|199125.4|199293.6|199143.6|199251|199101|353
1660703100000|2022-08-17 02:25:00|199275.2|199125.2|199273.7|199123.7|199311.7|199161.7|199267.2|199117.2|367
1660703400000|2022-08-17 02:30:00|199274.5|199124.5|199258.5|199108.5|199284|199134|199255.5|199105.5|323
1660703700000|2022-08-17 02:35:00|199256.8|199106.8|199315.3|199165.3|199315.5|199165.5|199246|199096|316
1660704000000|2022-08-17 02:40:00|199315.6|199165.6|199270.2|199120.2|199317.7|199167.7|199248.8|199098.8|320
1660704300000|2022-08-17 02:45:00|199273.4|199123.4|199276.9|199126.9|199289.2|199139.2|199256.3|199106.3|276
1660704600000|2022-08-17 02:50:00|199270.9|199120.9|199250.4|199100.4|199322|199172|199242.1|199092.1|265
1660704900000|2022-08-17 02:55:00|199250.2|199100.2|199288.7|199138.7|199307|199157|199238.8|199088.8|351
1660705200000|2022-08-17 03:00:00|199289.7|199139.7|199258.4|199108.4|199319.3|199169.3|199245.4|199095.4|366
1660705500000|2022-08-17 03:05:00|199250.9|199100.9|199242.8|199092.8|199289.6|199139.6|199222.1|199072.1|378
1660705800000|2022-08-17 03:10:00|199243.8|199093.8|199253.2|199103.2|199262.8|199112.8|199221.4|199071.4|329
1660706100000|2022-08-17 03:15:00|199251.9|199101.9|199291.4|199141.4|199304.9|199154.9|199216.3|199066.3|361
1660706400000|2022-08-17 03:20:00|199290.1|199140.1|199250.1|199100.1|199309.7|199159.7|199240.6|199090.6|370
1660706700000|2022-08-17 03:25:00|199249.4|199099.4|199245.5|199095.5|199266.8|199116.8|199242.7|199092.7|312
1660707000000|2022-08-17 03:30:00|199245.4|199095.4|199264.6|199114.6|199267.6|199117.6|199241.6|199091.6|154
1660707300000|2022-08-17 03:35:00|199247|199097|199229.4|199079.4|199252.4|199102.4|199219.4|199069.4|204
1660707600000|2022-08-17 03:40:00|199229.3|199079.3|199234.8|199084.8|199268.4|199118.4|199213.9|199063.9|188
1660707900000|2022-08-17 03:45:00|199235.6|199085.6|199228|199078|199257.9|199107.9|199212.8|199062.8|267
1660708200000|2022-08-17 03:50:00|199228.4|199078.4|199196.4|199046.4|199245.1|199095.1|199188.4|199038.4|247
1660708500000|2022-08-17 03:55:00|199195|199045|199203.7|199053.7|199225.4|199075.4|199190.7|199040.7|293
1660708800000|2022-08-17 04:00:00|199203.8|199053.8|199231.7|199081.7|199250.2|199100.2|199190|199040|321
1660709100000|2022-08-17 04:05:00|199234|199084|199237.6|199087.6|199266.3|199116.3|199226|199076|260
1660709400000|2022-08-17 04:10:00|199239.3|199089.3|199255.6|199105.6|199275.5|199125.5|199234.4|199084.4|203
1660709700000|2022-08-17 04:15:00|199256.4|199106.4|199263|199113|199270.8|199120.8|199236.6|199086.6|210
1660710000000|2022-08-17 04:20:00|199257.7|199107.7|199242.8|199092.8|199284.4|199134.4|199232.4|199082.4|260
1660710300000|2022-08-17 04:25:00|199242.7|199092.7|199214.3|199064.3|199249.6|199099.6|199200.4|199050.4|273
1660710600000|2022-08-17 04:30:00|199215.9|199065.9|199174.6|199024.6|199240.2|199090.2|199156.3|199006.3|267
1660710900000|2022-08-17 04:35:00|199173.7|199023.7|199173.4|199023.4|199188.6|199038.6|199154.4|199004.4|235
1660711200000|2022-08-17 04:40:00|199172.7|199022.7|199139.7|198989.7|199189.6|199039.6|199135|198985|244
1660711500000|2022-08-17 04:45:00|199145.3|198995.3|199165.7|199015.7|199183.5|199033.5|199141.4|198991.4|244
1660711800000|2022-08-17 04:50:00|199165.4|199015.4|199131.9|198981.9|199173.9|199023.9|199102.6|198952.6|228
1660712100000|2022-08-17 04:55:00|199130|198980|199122.5|198972.5|199142.4|198992.4|199096.1|198946.1|363
1660712400000|2022-08-17 05:00:00|199112.8|198962.8|199107|198957|199138.6|198988.6|199086.1|198936.1|273
1660712700000|2022-08-17 05:05:00|199115|198965|199131.8|198981.8|199137.5|198987.5|199097.2|198947.2|239
1660713000000|2022-08-17 05:10:00|199131.6|198981.6|199127.6|198977.6|199157.5|199007.5|199119.8|198969.8|245
1660713300000|2022-08-17 05:15:00|199136.4|198986.4|199143.5|198993.5|199151.5|199001.5|199130.7|198980.7|224
1660713600000|2022-08-17 05:20:00|199143|198993|199159.3|199009.3|199175.8|199025.8|199132|198982|224
1660713900000|2022-08-17 05:25:00|199156.5|199006.5|199187.1|199037.1|199193.3|199043.3|199155.3|199005.3|138
1660714200000|2022-08-17 05:30:00|199192.9|199042.9|199177.1|199027.1|199192.9|199042.9|199160.1|199010.1|198
1660714500000|2022-08-17 05:35:00|199176.9|199026.9|199183.3|199033.3|199195|199045|199157.4|199007.4|275
1660714800000|2022-08-17 05:40:00|199182.5|199032.5|199184|199034|199193|199043|199160.6|199010.6|269
1660715100000|2022-08-17 05:45:00|199180.4|199030.4|199172|199022|199192.3|199042.3|199162.1|199012.1|234
1660715400000|2022-08-17 05:50:00|199173.8|199023.8|199161.9|199011.9|199195|199045|199128.5|198978.5|217
1660715700000|2022-08-17 05:55:00|199143.6|198993.6|199051.6|198901.6|199156|199006|199051.6|198901.6|239
1660716000000|2022-08-17 06:00:00|199049.3|198899.3|199102.4|198952.4|199106.5|198956.5|199030.1|198880.1|630
1660716300000|2022-08-17 06:05:00|199100.9|198950.9|199184.1|199034.1|199185|199035|199097.5|198947.5|423
1660716600000|2022-08-17 06:10:00|199183.3|199033.3|199246.1|199096.1|199273.7|199123.7|199172.5|199022.5|464
1660716900000|2022-08-17 06:15:00|199256.7|199106.7|199381|199231|199446|199296|199242.5|199092.5|431
1660717200000|2022-08-17 06:20:00|199380.5|199230.5|199399|199249|199423.1|199273.1|199367.9|199217.9|475
1660717500000|2022-08-17 06:25:00|199396.5|199246.5|199371.7|199221.7|199396.5|199246.5|199338.5|199188.5|513
1660717800000|2022-08-17 06:30:00|199370.7|199220.7|199387.9|199237.9|199413.5|199263.5|199359.4|199209.4|518
1660718100000|2022-08-17 06:35:00|199383.5|199233.5|199481.9|199331.9|199492.3|199342.3|199361|199211|442
1660718400000|2022-08-17 06:40:00|199480.4|199330.4|199440|199290|199495.5|199345.5|199431.4|199281.4|505
1660718700000|2022-08-17 06:45:00|199448.8|199298.8|199465.7|199315.7|199489|199339|199424.5|199274.5|518
1660719000000|2022-08-17 06:50:00|199466.5|199316.5|199472.4|199322.4|199493.6|199343.6|199419|199269|597
1660719300000|2022-08-17 06:55:00|199469.5|199319.5|199426.5|199276.5|199486.3|199336.3|199420.4|199270.4|420
1660719600000|2022-08-17 07:00:00|199421|199271|199436.2|199286.2|199457|199307|199337.1|199187.1|649
1660719900000|2022-08-17 07:05:00|199435.7|199285.7|199417.6|199267.6|199458.7|199308.7|199405|199255|488
1660720200000|2022-08-17 07:10:00|199416.7|199266.7|199477|199327|199499.8|199349.8|199414.5|199264.5|519
1660720500000|2022-08-17 07:15:00|199466|199316|199566.2|199416.2|199579.2|199429.2|199466|199316|581
1660720800000|2022-08-17 07:20:00|199565.4|199415.4|199590.8|199440.8|199627.8|199477.8|199541.8|199391.8|790
1660721100000|2022-08-17 07:25:00|199581.4|199431.4|199542.9|199392.9|199620|199470|199542.9|199392.9|706
1660721400000|2022-08-17 07:30:00|199543|199393|199594|199444|199628.5|199478.5|199543|199393|752
1660721700000|2022-08-17 07:35:00|199595.1|199445.1|199611.9|199461.9|199630.2|199480.2|199558.7|199408.7|639
1660722000000|2022-08-17 07:40:00|199606.9|199456.9|199661.1|199511.1|199680.5|199530.5|199587.4|199437.4|742
1660722300000|2022-08-17 07:45:00|199657.9|199507.9|199751.3|199601.3|199782|199632|199650.9|199500.9|647
1660722600000|2022-08-17 07:50:00|199758.9|199608.9|199692.4|199542.4|199758.9|199608.9|199651.8|199501.8|689
1660722900000|2022-08-17 07:55:00|199693|199543|199685.2|199535.2|199707.5|199557.5|199663.7|199513.7|653
1660723200000|2022-08-17 08:00:00|199670.6|199520.6|199715.6|199565.6|199796.5|199646.5|199670.6|199520.6|733
1660723500000|2022-08-17 08:05:00|199716|199566|199765.8|199615.8|199794.2|199644.2|199711.5|199561.5|593
1660723800000|2022-08-17 08:10:00|199768.2|199618.2|199737.1|199587.1|199802|199652|199712|199562|682
1660724100000|2022-08-17 08:15:00|199733.6|199583.6|199736|199586|199785.8|199635.8|199719|199569|622
1660724400000|2022-08-17 08:20:00|199754.5|199604.5|199666.2|199516.2|199756.5|199606.5|199637|199487|660
1660724700000|2022-08-17 08:25:00|199666.1|199516.1|199701.5|199551.5|199711.5|199561.5|199613.6|199463.6|630
1660725000000|2022-08-17 08:30:00|199708.7|199558.7|199604.6|199454.6|199722.2|199572.2|199598.5|199448.5|629
1660725300000|2022-08-17 08:35:00|199605|199455|199567.3|199417.3|199644|199494|199562.5|199412.5|525
1660725600000|2022-08-17 08:40:00|199556.7|199406.7|199529.1|199379.1|199570.8|199420.8|199494.7|199344.7|448
1660725900000|2022-08-17 08:45:00|199534.5|199384.5|199588|199438|199594.4|199444.4|199505.6|199355.6|536
1660726200000|2022-08-17 08:50:00|199588.1|199438.1|199629.9|199479.9|199650.6|199500.6|199561.1|199411.1|638
1660726500000|2022-08-17 08:55:00|199621.4|199471.4|199726|199576|199762.5|199612.5|199607.9|199457.9|669
1660726800000|2022-08-17 09:00:00|199726.1|199576.1|199778.2|199628.2|199821.2|199671.2|199726.1|199576.1|741
1660727100000|2022-08-17 09:05:00|199776.2|199626.2|199739.9|199589.9|199811.5|199661.5|199719.7|199569.7|610
1660727400000|2022-08-17 09:10:00|199740.6|199590.6|199764.4|199614.4|199819.5|199669.5|199734|199584|494
1660727700000|2022-08-17 09:15:00|199776.5|199626.5|199785.2|199635.2|199808|199658|199759.9|199609.9|432
1660728000000|2022-08-17 09:20:00|199783.5|199633.5|199804.5|199654.5|199812|199662|199757.1|199607.1|531
1660728300000|2022-08-17 09:25:00|199806|199656|199778|199628|199818.5|199668.5|199761.2|199611.2|506
1660728600000|2022-08-17 09:30:00|199775.5|199625.5|199845|199695|199858|199708|199775.5|199625.5|445
1660728900000|2022-08-17 09:35:00|199845.1|199695.1|199849.5|199699.5|199856|199706|199795.7|199645.7|456
1660729200000|2022-08-17 09:40:00|199849.2|199699.2|199822.9|199672.9|199856.5|199706.5|199788|199638|416
1660729500000|2022-08-17 09:45:00|199823.4|199673.4|199878.1|199728.1|199898.1|199748.1|199807.9|199657.9|507
1660729800000|2022-08-17 09:50:00|199876.6|199726.6|199922.5|199772.5|199952.9|199802.9|199861|199711|610
1660730100000|2022-08-17 09:55:00|199922.2|199772.2|199906.5|199756.5|199966|199816|199875.2|199725.2|403
1660730400000|2022-08-17 10:00:00|199908.3|199758.3|199899.5|199749.5|199940.9|199790.9|199891.5|199741.5|509
1660730700000|2022-08-17 10:05:00|199900.5|199750.5|199855.1|199705.1|199900.5|199750.5|199811.4|199661.4|565
1660731000000|2022-08-17 10:10:00|199855.2|199705.2|199849.1|199699.1|199877.3|199727.3|199798.6|199648.6|481
1660731300000|2022-08-17 10:15:00|199846|199696|199892.7|199742.7|199897.7|199747.7|199791.2|199641.2|602
1660731600000|2022-08-17 10:20:00|199892.6|199742.6|199941.5|199791.5|199964.5|199814.5|199884.7|199734.7|542
1660731900000|2022-08-17 10:25:00|199938|199788|199983.1|199833.1|200013.5|199863.5|199937.6|199787.6|511
1660732200000|2022-08-17 10:30:00|199991.8|199841.8|199868|199718|200073|199923|199865.5|199715.5|624
1660732500000|2022-08-17 10:35:00|199871.1|199721.1|199867.2|199717.2|199923|199773|199855|199705|491
1660732800000|2022-08-17 10:40:00|199862.1|199712.1|199882|199732|199912|199762|199862.1|199712.1|548
1660733100000|2022-08-17 10:45:00|199882.3|199732.3|199983.4|199833.4|200022.5|199872.5|199871.9|199721.9|596
1660733400000|2022-08-17 10:50:00|199978.5|199828.5|199943.5|199793.5|199995|199845|199915.8|199765.8|544
1660733700000|2022-08-17 10:55:00|199945.3|199795.3|200038.2|199888.2|200062.8|199912.8|199938.8|199788.8|601
1660734000000|2022-08-17 11:00:00|200046.8|199896.8|200050|199900|200075.5|199956.7|199984|199873.7|539
1660734300000|2022-08-17 11:05:00|200051.2|199901.2|200119.6|199969.6|200129|199996.5|200037.1|199887.1|578
1660734600000|2022-08-17 11:10:00|200118.6|199968.6|200254.3|200104.3|200260.3|200110.3|200099.7|199961.7|609
1660734900000|2022-08-17 11:15:00|200252|200102|200444.5|200294.5|200470.8|200320.8|200248.8|200098.8|797
1660735200000|2022-08-17 11:20:00|200454.7|200304.7|200320.1|200170.1|200502.3|200352.3|200308.5|200158.5|632
1660735500000|2022-08-17 11:25:00|200319.8|200169.8|200358.5|200208.5|200371.5|200221.5|200307.9|200157.9|659
1660735800000|2022-08-17 11:30:00|200347.6|200197.6|200422.9|200272.9|200461.5|200311.5|200315|200165|836
1660736100000|2022-08-17 11:35:00|200421.9|200271.9|200514.9|200364.9|200565.8|200415.8|200415.5|200265.5|795
1660736400000|2022-08-17 11:40:00|200514.8|200364.8|200545.7|200395.7|200585.2|200435.2|200501.7|200351.7|752
1660736700000|2022-08-17 11:45:00|200541.9|200391.9|200529.5|200379.5|200670.7|200520.7|200514.6|200364.6|807
1660737000000|2022-08-17 11:50:00|200523.5|200373.5|200458.4|200308.4|200539.4|200389.4|200412.7|200262.7|742
1660737300000|2022-08-17 11:55:00|200468.5|200318.5|200430|200280|200476.7|200326.7|200394|200244|714
1660737600000|2022-08-17 12:00:00|200453.2|200303.2|200500.6|200350.6|200520.5|200370.5|200331.1|200181.1|897
1660737900000|2022-08-17 12:05:00|200500.5|200350.5|200528.9|200378.9|200585.9|200435.9|200500.5|200350.5|723
1660738200000|2022-08-17 12:10:00|200529.5|200379.5|200610.2|200460.2|200621.8|200471.8|200484.5|200334.5|732
1660738500000|2022-08-17 12:15:00|200613.3|200463.3|200714.5|200564.5|200726.9|200576.9|200579.5|200429.5|740
1660738800000|2022-08-17 12:20:00|200708|200558|200871.4|200721.4|200927.9|200777.9|200645.2|200495.2|876
1660739100000|2022-08-17 12:25:00|200873.1|200723.1|200659.4|200509.4|200883.1|200733.1|200631.7|200481.7|838
1660739400000|2022-08-17 12:30:00|200770.5|200620.5|200980.1|200830.1|200986.3|200836.3|200432.2|200282.2|1016
1660739700000|2022-08-17 12:35:00|200966.5|200816.5|200652.9|200502.9|200994|200844|200647.5|200497.5|1039
1660740000000|2022-08-17 12:40:00|200650.3|200500.3|200564.4|200414.4|200747.4|200597.4|200515.6|200365.6|957
1660740300000|2022-08-17 12:45:00|200564.3|200414.3|200749.1|200599.1|200758.6|200608.6|200491.1|200341.1|936
1660740600000|2022-08-17 12:50:00|200748.5|200598.5|200720.8|200570.8|200752.6|200602.6|200615|200465|864
1660740900000|2022-08-17 12:55:00|200706.8|200556.8|200642.9|200492.9|200718.3|200568.3|200488.5|200338.5|943
1660741200000|2022-08-17 13:00:00|200640|200490|200824.7|200674.7|200887.6|200737.6|200618.5|200468.5|975
1660741500000|2022-08-17 13:05:00|200825.1|200675.1|200525.6|200375.6|200860.5|200752.1|200471.9|200346.7|958
1660741800000|2022-08-17 13:10:00|200519.3|200369.3|200611.7|200461.7|200777.2|200627.2|200501.9|200351.9|972
1660742100000|2022-08-17 13:15:00|200613.9|200463.9|200642.1|200492.1|200772.6|200622.6|200524.2|200403.5|939
1660742400000|2022-08-17 13:20:00|200645.1|200495.1|200589.4|200439.4|200672.6|200522.6|200544.9|200396.9|852
1660742700000|2022-08-17 13:25:00|200589.9|200439.9|200611.4|200461.4|200661.4|200511.4|200548|200398|906
1660743000000|2022-08-17 13:30:00|200611.6|200461.6|200811.5|200661.5|200815.1|200674.3|200611.6|200461.6|986
1660743300000|2022-08-17 13:35:00|200813|200663|200759.9|200609.9|200852.6|200702.6|200639.4|200489.4|993
1660743600000|2022-08-17 13:40:00|200763.4|200613.4|200803.5|200653.5|200955.1|200843.6|200761.4|200611.4|924
1660743900000|2022-08-17 13:45:00|200803.4|200653.4|200676.2|200526.2|200840.6|200723.7|200676.2|200526.2|898
1660744200000|2022-08-17 13:50:00|200672.6|200522.6|200620.4|200470.4|200727|200577|200523.1|200422.6|935
1660744500000|2022-08-17 13:55:00|200621|200471|200793.2|200643.2|200794.5|200695.5|200597.1|200471|791
1660744800000|2022-08-17 14:00:00|200794.4|200644.4|200641.7|200591.7|200811.2|200699.5|200628.1|200526.4|876
1660745100000|2022-08-17 14:05:00|200695.2|200545.2|200447.6|200297.6|200695.2|200545.2|200317.3|200204.2|1057
1660745400000|2022-08-17 14:10:00|200446.9|200296.9|200635.8|200485.8|200650.9|200563.4|200365|200267|898
1660745700000|2022-08-17 14:15:00|200636.1|200486.1|200580.3|200430.3|200759.6|200651.5|200499.5|200397.5|939
1660746000000|2022-08-17 14:20:00|200581|200431|200464.5|200314.5|200624.4|200518.8|200397.2|200272.7|921
1660746300000|2022-08-17 14:25:00|200464|200314|200543.7|200393.7|200581.4|200431.4|200458.3|200311.3|882
1660746600000|2022-08-17 14:30:00|200544.7|200394.7|200559.5|200409.5|200585.2|200436.5|200434.7|200284.7|934
1660746900000|2022-08-17 14:35:00|200560.3|200410.3|200583.2|200433.2|200712.4|200562.4|200500.5|200350.5|913
1660747200000|2022-08-17 14:40:00|200583.6|200433.6|200581.2|200431.2|200655.5|200521.9|200495.1|200384.4|880
1660747500000|2022-08-17 14:45:00|200568.4|200418.4|200537.7|200387.7|200600.6|200493.1|200442.6|200350.5|798
1660747800000|2022-08-17 14:50:00|200537.2|200387.2|200737.1|200587.1|200759.9|200658|200536|200386|935
1660748100000|2022-08-17 14:55:00|200737.9|200587.9|200740|200590|200811.6|200712.3|200660|200550.6|964
1660748400000|2022-08-17 15:00:00|200743.3|200593.3|200590.2|200440.2|200743.3|200593.3|200571.2|200421.2|951
1660748700000|2022-08-17 15:05:00|200592.2|200442.2|200591.3|200441.3|200617.9|200467.9|200485.7|200335.7|871
1660749000000|2022-08-17 15:10:00|200590.1|200440.1|200555|200405|200603.8|200453.8|200484.1|200376.9|721
1660749300000|2022-08-17 15:15:00|200552.8|200402.8|200467.5|200317.5|200569.7|200419.7|200417.2|200287.2|799
1660749600000|2022-08-17 15:20:00|200467.7|200317.7|200325.5|200175.5|200494|200369|200300.7|200175|707
1660749900000|2022-08-17 15:25:00|200326.8|200176.8|200300.3|200150.3|200393.3|200243.3|200299.6|200149.6|740
1660750200000|2022-08-17 15:30:00|200300.8|200150.8|200324.8|200174.8|200355.5|200206.8|200227.4|200082|802
1660750500000|2022-08-17 15:35:00|200311.9|200161.9|200430.9|200280.9|200462.1|200312.1|200290.5|200140.5|836
1660750800000|2022-08-17 15:40:00|200427.1|200277.1|200595.4|200445.4|200660.9|200510.9|200421.4|200271.4|841
1660751100000|2022-08-17 15:45:00|200595|200445|200614.1|200464.1|200669.9|200563|200508.2|200389.7|803
1660751400000|2022-08-17 15:50:00|200614.6|200464.6|200720.5|200570.5|200756.8|200644.5|200535.2|200423.4|842
1660751700000|2022-08-17 15:55:00|200725.1|200575.1|200793.6|200643.6|200800|200650|200684.3|200534.3|779
1660752000000|2022-08-17 16:00:00|200794|200644|200743.1|200593.1|200794.2|200644.2|200678.2|200528.2|780
1660752300000|2022-08-17 16:05:00|200741.5|200591.5|200702.6|200552.6|200745.2|200624|200627.4|200477.4|770
1660752600000|2022-08-17 16:10:00|200702.3|200552.3|200625|200475|200724.2|200574.2|200602.2|200460.3|710
1660752900000|2022-08-17 16:15:00|200623|200473|200597.6|200547.6|200657.7|200549.5|200552|200443.9|764
1660753200000|2022-08-17 16:20:00|200597.4|200547.4|200571.5|200421.5|200651.9|200548.3|200535.1|200385.1|757
1660753500000|2022-08-17 16:25:00|200571.3|200421.3|200575|200425|200629.6|200479.6|200568.6|200418.6|640
1660753800000|2022-08-17 16:30:00|200575.7|200425.7|200593.1|200443.1|200617.3|200511.2|200561.2|200419.5|699
1660754100000|2022-08-17 16:35:00|200593.3|200443.3|200401.9|200251.9|200596.9|200446.9|200397.5|200247.5|717
1660754400000|2022-08-17 16:40:00|200404|200254|200376.4|200226.4|200423.1|200306.2|200352.2|200212.7|706
1660754700000|2022-08-17 16:45:00|200379.6|200229.6|200477.7|200327.7|200480.9|200330.9|200376.3|200226.3|718
1660755000000|2022-08-17 16:50:00|200484.2|200334.2|200466.7|200316.7|200509.6|200371|200362.5|200262.4|735
1660755300000|2022-08-17 16:55:00|200467|200317|200578.5|200428.5|200596|200482.1|200466.9|200316.9|692
1660755600000|2022-08-17 17:00:00|200576.4|200426.4|200576.6|200426.6|200679.9|200529.9|200537|200387|777
1660755900000|2022-08-17 17:05:00|200585|200435|200528.7|200378.7|200588.3|200438.3|200486|200336|783
1660756200000|2022-08-17 17:10:00|200529.4|200379.4|200496.1|200346.1|200543.5|200393.5|200470.9|200320.9|766
1660756500000|2022-08-17 17:15:00|200497.4|200347.4|200494|200344|200510.4|200360.4|200443.5|200293.5|728
1660756800000|2022-08-17 17:20:00|200493.4|200343.4|200464.6|200314.6|200507.3|200357.3|200442.4|200292.4|629
1660757100000|2022-08-17 17:25:00|200464.3|200314.3|200471.7|200321.7|200488.8|200344.6|200394.6|200264.2|687
1660757400000|2022-08-17 17:30:00|200472|200322|200342.5|200192.5|200479.6|200329.6|200339.7|200189.7|726
1660757700000|2022-08-17 17:35:00|200341.9|200191.9|200340.8|200190.8|200380.6|200230.6|200335.4|200185.4|621
1660758000000|2022-08-17 17:40:00|200341|200191|200462.2|200312.2|200468.8|200318.8|200322.9|200172.9|658
1660758300000|2022-08-17 17:45:00|200461.7|200311.7|200592.5|200442.5|200615.2|200465.2|200458.3|200308.3|703
1660758600000|2022-08-17 17:50:00|200592.1|200442.1|200526.5|200376.5|200595.1|200445.1|200378.7|200265.7|707
1660758900000|2022-08-17 17:55:00|200527.4|200377.4|200644.9|200494.9|200644.9|200494.9|200382|200232|821
1660759200000|2022-08-17 18:00:00|200647.3|200497.3|199973.7|199823.7|200652.5|200502.5|199746.5|199596.5|1155
1660759500000|2022-08-17 18:05:00|199973.5|199823.5|199996.1|199846.1|200219.6|200069.6|199838.7|199688.7|1148
1660759800000|2022-08-17 18:10:00|199992.6|199842.6|199805.5|199655.5|200113.2|199963.2|199801.3|199651.3|1069
1660760100000|2022-08-17 18:15:00|199804.4|199654.4|200027.2|199877.2|200045.3|199895.3|199762.4|199612.4|1034
1660760400000|2022-08-17 18:20:00|200025|199875|199961.4|199811.4|200120.1|199970.1|199957.3|199807.3|989
1660760700000|2022-08-17 18:25:00|199962.4|199812.4|199824|199674|200036|199886|199792.6|199642.6|913
1660761000000|2022-08-17 18:30:00|199824.8|199674.8|199860.8|199710.8|199941.5|199791.5|199755.7|199605.7|908
1660761300000|2022-08-17 18:35:00|199861.7|199711.7|199724.3|199574.3|199893.8|199743.8|199711.5|199561.5|910
1660761600000|2022-08-17 18:40:00|199724|199574|200070.6|199920.6|200070.6|199920.6|199724|199574|992
1660761900000|2022-08-17 18:45:00|200072.1|199922.1|200021.1|199871.1|200160.2|200054.9|200009.5|199859.5|879
1660762200000|2022-08-17 18:50:00|200022.5|199872.5|199969.7|199819.7|200032.5|199882.5|199942.4|199792.4|841
1660762500000|2022-08-17 18:55:00|199969.5|199819.5|199978.6|199828.6|200003.1|199889.5|199866.9|199741.7|865
1660762800000|2022-08-17 19:00:00|199978.4|199828.4|199682.2|199532.2|200030.5|199926.1|199624.4|199518.9|889
1660763100000|2022-08-17 19:05:00|199681.5|199531.5|199762.3|199612.3|199774.9|199624.9|199545.1|199433.1|873
1660763400000|2022-08-17 19:10:00|199762.6|199612.6|199931.1|199781.1|199997.4|199847.4|199754.9|199604.9|878
1660763700000|2022-08-17 19:15:00|199929.5|199779.5|199988.3|199838.3|199999|199849|199918.8|199768.8|756
1660764000000|2022-08-17 19:20:00|199989.4|199839.4|199968.2|199818.2|200063|199913|199943.4|199793.4|764
1660764300000|2022-08-17 19:25:00|199969.3|199819.3|199981.1|199831.1|200043.2|199893.2|199918.6|199768.6|759
1660764600000|2022-08-17 19:30:00|199981.9|199831.9|200056.7|199906.7|200067.2|199917.2|199978|199828|723
1660764900000|2022-08-17 19:35:00|200057|199907|200052.6|199902.6|200087.3|199937.3|199990.3|199840.3|627
1660765200000|2022-08-17 19:40:00|200052.8|199902.8|199973.6|199823.6|200053.8|199903.8|199940.6|199790.6|633
1660765500000|2022-08-17 19:45:00|199973.9|199823.9|199964.7|199814.7|200039.4|199889.4|199946.1|199796.1|608
1660765800000|2022-08-17 19:50:00|199961|199811|199855.6|199705.6|199964.3|199814.3|199844.3|199694.3|641
1660766100000|2022-08-17 19:55:00|199856.3|199706.3|199944.5|199794.5|199953.4|199803.4|199843.3|199693.3|684
1660766400000|2022-08-17 20:00:00|199943.6|199793.6|199885.9|199735.9|199971.5|199821.5|199883.4|199733.4|538
1660766700000|2022-08-17 20:05:00|199884.2|199734.2|199852.9|199702.9|199913.8|199763.8|199845.3|199695.3|354
1660767000000|2022-08-17 20:10:00|199848.7|199698.7|199858|199708|199860.7|199710.7|199808.5|199658.5|398
1660767300000|2022-08-17 20:15:00|199858.5|199708.5|199859.4|199709.4|199870|199720|199852.8|199702.8|294
1660767600000|2022-08-17 20:20:00|199859.5|199709.5|199919.5|199769.5|199928|199778|199852.5|199702.5|315
1660767900000|2022-08-17 20:25:00|199918.7|199768.7|199925.5|199775.5|200023.1|199873.1|199914.1|199764.1|451
1660768200000|2022-08-17 20:30:00|199929.4|199779.4|199819|199669|199937.7|199787.7|199794.9|199644.9|364
1660768500000|2022-08-17 20:35:00|199823.1|199673.1|199872.5|199722.5|199881.3|199731.3|199818.5|199668.5|353
1660768800000|2022-08-17 20:40:00|199871.5|199721.5|199909.3|199759.3|199911.8|199761.8|199822|199672|389
1660769100000|2022-08-17 20:45:00|199899.7|199749.7|199823.4|199673.4|199935.3|199785.3|199778.2|199668.1|379
1660769400000|2022-08-17 20:50:00|199824.2|199674.2|199806.2|199656.2|199837.8|199687.8|199769.7|199619.7|426
1660769700000|2022-08-17 20:55:00|199805|199655|199854.7|199704.7|199858.4|199708.4|199786.5|199636.5|525
1660770000000|2022-08-17 21:00:00|199858.1|199708.1|199966.5|199685.9|199984.7|199719.2|199856.9|199667.2|50
1660770300000|2022-08-17 21:05:00|199981.1|199681.7|199946.3|199636.3|199982.7|199689.1|199678.8|199457.1|140
1660770600000|2022-08-17 21:10:00|199935|199625|199942.6|199632.6|199956.3|199646.3|199930.6|199620.6|165
1660770900000|2022-08-17 21:15:00|199950.1|199640.1|199934.9|199624.9|199961.2|199651.2|199933.9|199623.9|164
1660771200000|2022-08-17 21:20:00|199932.5|199622.5|199931|199621|199955.4|199645.4|199917.3|199607.3|158
1660771500000|2022-08-17 21:25:00|199932.1|199622.1|199940.6|199630.6|199952.3|199653|199930.9|199620.9|132
1660771800000|2022-08-17 21:30:00|199940|199630|199940.2|199639|199954.4|199645.7|199931|199621.9|193
1660772100000|2022-08-17 21:35:00|199939.8|199642.9|199941.3|199631.3|199957.1|199648.5|199908.1|199598.1|157
1660772400000|2022-08-17 21:40:00|199939.8|199629.8|199879.8|199569.8|199956|199651.2|199866|199556|255
1660772700000|2022-08-17 21:45:00|199883.7|199573.7|199905|199595|199934.7|199624.7|199868.1|199558.1|196
1660773000000|2022-08-17 21:50:00|199907.5|199597.5|199892.2|199582.2|199926|199616|199867.9|199557.9|163
1660773300000|2022-08-17 21:55:00|199880.1|199570.1|199890.6|199580.6|199921.7|199611.7|199846.2|199536.2|221
1660773600000|2022-08-17 22:00:00|199875.9|199565.9|199943.5|199793.5|199966.8|199793.5|199867.8|199557.8|432
1660773900000|2022-08-17 22:05:00|199941.4|199791.4|199943.8|199793.8|199952.2|199802.2|199928|199778|213
1660774200000|2022-08-17 22:10:00|199942|199792|199898.5|199748.5|199949|199799|199895.3|199745.3|223
1660774500000|2022-08-17 22:15:00|199898.4|199748.4|199895.4|199745.4|199913.6|199763.6|199893|199743|184
1660774800000|2022-08-17 22:20:00|199895.2|199745.2|199897|199747|199914.4|199764.4|199877.5|199727.5|168
1660775100000|2022-08-17 22:25:00|199896.9|199746.9|199883.6|199733.6|199896.9|199746.9|199876|199726|238
1660775400000|2022-08-17 22:30:00|199889|199739|199895.7|199745.7|199901.7|199751.7|199873.2|199723.2|229
1660775700000|2022-08-17 22:35:00|199897.1|199747.1|199932.8|199782.8|199939.4|199789.4|199893.9|199743.9|254
1660776000000|2022-08-17 22:40:00|199930.4|199780.4|199950.6|199800.6|199952|199802|199921.2|199771.2|263
1660776300000|2022-08-17 22:45:00|199948.3|199798.3|199946.5|199796.5|199955.7|199805.7|199933|199783|236
1660776600000|2022-08-17 22:50:00|199952|199802|199961.9|199811.9|199973.9|199823.9|199944.6|199794.6|181
1660776900000|2022-08-17 22:55:00|199953.2|199803.2|199965.6|199815.6|199973.8|199823.8|199953.2|199803.2|153
1660777200000|2022-08-17 23:00:00|199965|199815|199999.5|199849.5|200016.8|199866.8|199964.3|199814.3|234
1660777500000|2022-08-17 23:05:00|199993.8|199843.8|200003.9|199853.9|200013.7|199863.7|199968.9|199818.9|262
1660777800000|2022-08-17 23:10:00|200002.4|199852.4|200009.1|199859.1|200015.7|199865.7|199979.9|199829.9|238
1660778100000|2022-08-17 23:15:00|200008.9|199858.9|200043|199893|200044.1|199894.1|199988.8|199838.8|306
1660778400000|2022-08-17 23:20:00|200042.8|199892.8|200014.2|199864.2|200047.2|199897.2|200009.4|199859.4|299
1660778700000|2022-08-17 23:25:00|200014.6|199864.6|200031.3|199881.3|200044.4|199894.4|200012.4|199862.4|320
1660779000000|2022-08-17 23:30:00|200030.8|199880.8|200033.7|199883.7|200043.6|199893.6|200004.1|199854.1|372
1660779300000|2022-08-17 23:35:00|200032.4|199882.4|200035.5|199885.5|200050.9|199900.9|200012.6|199862.6|293
1660779600000|2022-08-17 23:40:00|200034.6|199884.6|199981.6|199831.6|200044.1|199894.1|199974.9|199824.9|301
1660779900000|2022-08-17 23:45:00|199981.4|199831.4|199986.6|199836.6|199999.2|199849.2|199968.6|199818.6|255
1660780200000|2022-08-17 23:50:00|199990.8|199840.8|199987|199837|200021.6|199871.6|199978.2|199828.2|286
1660780500000|2022-08-17 23:55:00|199977.3|199827.3|199964.9|199814.9|200029.3|199879.3|199914.8|199764.8|392
1660780800000|2022-08-18 00:00:00|199962.8|199812.8|199936.3|199786.3|199987.1|199837.1|199920.9|199770.9|465
1660781100000|2022-08-18 00:05:00|199934.4|199784.4|199921.9|199771.9|199947.3|199797.3|199902.1|199752.1|435
1660781400000|2022-08-18 00:10:00|199921.8|199771.8|199936|199786|199974.4|199824.4|199921.8|199771.8|404
1660781700000|2022-08-18 00:15:00|199935.7|199785.7|199866.6|199716.6|199950.4|199800.4|199865.4|199715.4|398
1660782000000|2022-08-18 00:20:00|199866.9|199716.9|199865.3|199715.3|199879.6|199729.6|199806.9|199656.9|391
1660782300000|2022-08-18 00:25:00|199865.5|199715.5|199853.3|199703.3|199897|199747|199833.3|199683.3|406
1660782600000|2022-08-18 00:30:00|199853.7|199703.7|199804.1|199654.1|199861.6|199711.6|199802.6|199652.6|439
1660782900000|2022-08-18 00:35:00|199804.5|199654.5|199811.8|199661.8|199845|199695|199804.5|199654.5|370
1660783200000|2022-08-18 00:40:00|199812.3|199662.3|199809.9|199659.9|199825.9|199675.9|199765.8|199615.8|421
1660783500000|2022-08-18 00:45:00|199805.5|199655.5|199858.3|199708.3|199863.8|199713.8|199805.5|199655.5|369
1660783800000|2022-08-18 00:50:00|199858|199708|199854|199704|199877.9|199727.9|199831.8|199681.8|445
1660784100000|2022-08-18 00:55:00|199854.2|199704.2|199873.1|199723.1|199906.9|199756.9|199848.9|199698.9|458
1660784400000|2022-08-18 01:00:00|199873.4|199723.4|199834.5|199684.5|199892.6|199742.6|199812.1|199662.1|358
1660784700000|2022-08-18 01:05:00|199835|199685|199859.8|199709.8|199879.4|199729.4|199830.9|199680.9|397
1660785000000|2022-08-18 01:10:00|199862.4|199712.4|199831.8|199681.8|199864.6|199714.6|199825.2|199675.2|356
1660785300000|2022-08-18 01:15:00|199833|199683|199773.6|199623.6|199833|199683|199741.7|199591.7|432
1660785600000|2022-08-18 01:20:00|199780.1|199630.1|199808.8|199658.8|199831|199681|199762.9|199612.9|445
1660785900000|2022-08-18 01:25:00|199809.2|199659.2|199792.6|199642.6|199816.6|199666.6|199772.3|199622.3|427
1660786200000|2022-08-18 01:30:00|199793.2|199643.2|199873|199723|199963|199813|199790.6|199640.6|657
1660786500000|2022-08-18 01:35:00|199862.6|199712.6|199881.1|199731.1|199898.3|199748.3|199841.8|199691.8|474
1660786800000|2022-08-18 01:40:00|199880.9|199730.9|199879.1|199729.1|199904.5|199754.5|199856.8|199706.8|435
1660787100000|2022-08-18 01:45:00|199877.6|199727.6|199842.6|199692.6|199879.8|199729.8|199823.3|199673.3|425
1660787400000|2022-08-18 01:50:00|199843.2|199693.2|199885.4|199735.4|199923.9|199773.9|199837.1|199687.1|467
1660787700000|2022-08-18 01:55:00|199878|199728|199878.1|199728.1|199921.2|199771.2|199869.3|199719.3|466
1660788000000|2022-08-18 02:00:00|199879.6|199729.6|199892.7|199742.7|199934.6|199784.6|199879.2|199729.2|389
1660788300000|2022-08-18 02:05:00|199893.3|199743.3|199843.4|199693.4|199944|199794|199842.3|199692.3|439
1660788600000|2022-08-18 02:10:00|199846|199696|199882.6|199732.6|199891.7|199741.7|199840.7|199690.7|318
1660788900000|2022-08-18 02:15:00|199881.5|199731.5|199892.9|199742.9|199917|199767|199869.6|199719.6|311
1660789200000|2022-08-18 02:20:00|199893.3|199743.3|199889.5|199739.5|199929|199779|199875.9|199725.9|345
1660789500000|2022-08-18 02:25:00|199893.1|199743.1|199907.9|199757.9|199934.7|199784.7|199890|199740|341
1660789800000|2022-08-18 02:30:00|199909.6|199759.6|199908.3|199758.3|199943.6|199793.6|199885.9|199735.9|343
1660790100000|2022-08-18 02:35:00|199907.9|199757.9|199861.1|199711.1|199912.5|199762.5|199854.7|199704.7|254
1660790400000|2022-08-18 02:40:00|199862.9|199712.9|199802.3|199652.3|199864.1|199714.1|199776.5|199626.5|423
1660790700000|2022-08-18 02:45:00|199805.3|199655.3|199765.6|199615.6|199809.8|199659.8|199755.3|199605.3|293
1660791000000|2022-08-18 02:50:00|199763.6|199613.6|199769.6|199619.6|199779.4|199629.4|199752.1|199602.1|272
1660791300000|2022-08-18 02:55:00|199769.3|199619.3|199804.8|199654.8|199815.5|199665.5|199768.2|199618.2|244
1660791600000|2022-08-18 03:00:00|199806.5|199656.5|199769|199619|199811|199661|199730.8|199580.8|333
1660791900000|2022-08-18 03:05:00|199769.4|199619.4|199757.1|199607.1|199795.5|199645.5|199754.8|199604.8|262
1660792200000|2022-08-18 03:10:00|199757|199607|199796.7|199646.7|199809.2|199659.2|199751.4|199601.4|255
1660792500000|2022-08-18 03:15:00|199796.8|199646.8|199796.8|199646.8|199812|199662|199790.4|199640.4|285
1660792800000|2022-08-18 03:20:00|199797.3|199647.3|199838.4|199688.4|199843|199693|199797|199647|288
1660793100000|2022-08-18 03:25:00|199838.3|199688.3|199835.2|199685.2|199844.8|199694.8|199829.5|199679.5|328
1660793400000|2022-08-18 03:30:00|199832.7|199682.7|199836.2|199686.2|199861.3|199711.3|199829.6|199679.6|364
1660793700000|2022-08-18 03:35:00|199838.4|199688.4|199952.5|199802.5|199952.9|199802.9|199837.6|199687.6|317
1660794000000|2022-08-18 03:40:00|199952.2|199802.2|200033.8|199883.8|200043.4|199893.4|199936.7|199786.7|356
1660794300000|2022-08-18 03:45:00|200033.7|199883.7|200055.7|199905.7|200059.8|199909.8|200031.1|199881.1|310
1660794600000|2022-08-18 03:50:00|200058.7|199908.7|200073.1|199923.1|200106.3|199956.3|200054.9|199904.9|305
1660794900000|2022-08-18 03:55:00|200073.6|199923.6|200083.2|199933.2|200095.9|199945.9|200071.3|199921.3|306
1660795200000|2022-08-18 04:00:00|200087.9|199937.9|200090.7|199940.7|200113.1|199963.1|200080.5|199930.5|371
1660795500000|2022-08-18 04:05:00|200090|199940|200083.2|199933.2|200103.1|199953.1|200072.8|199922.8|231
1660795800000|2022-08-18 04:10:00|200083.1|199933.1|200112.9|199962.9|200123.4|199973.4|200076.7|199926.7|190
1660796100000|2022-08-18 04:15:00|200113.1|199963.1|200121.1|199971.1|200123.8|199973.8|200105.1|199955.1|280
1660796400000|2022-08-18 04:20:00|200121.2|199971.2|200097.6|199947.6|200137.7|199987.7|200095.2|199945.2|232
1660796700000|2022-08-18 04:25:00|200101.1|199951.1|200112.3|199962.3|200126.7|199976.7|200088.7|199938.7|278
1660797000000|2022-08-18 04:30:00|200111.8|199961.8|200145.9|199995.9|200175|200025|200111.3|199961.3|337
1660797300000|2022-08-18 04:35:00|200148.1|199998.1|200132.1|199982.1|200152.3|200002.3|200126.2|199976.2|276
1660797600000|2022-08-18 04:40:00|200133.3|199983.3|200115.5|199965.5|200138.8|199988.8|200107.3|199957.3|304
1660797900000|2022-08-18 04:45:00|200113.8|199963.8|200097.8|199947.8|200129.2|199979.2|200080.4|199930.4|293
1660798200000|2022-08-18 04:50:00|200098.6|199948.6|200084|199934|200109.9|199959.9|200077|199927|290
1660798500000|2022-08-18 04:55:00|200089|199939|200082.4|199932.4|200115.1|199965.1|200078|199928|391
1660798800000|2022-08-18 05:00:00|200082.3|199932.3|200113|199963|200131.1|199981.1|200048.3|199898.3|403
1660799100000|2022-08-18 05:05:00|200117.7|199967.7|200093.8|199943.8|200144.2|199994.2|200086.8|199936.8|383
1660799400000|2022-08-18 05:10:00|200094.3|199944.3|200110.2|199960.2|200117.3|199967.3|200071.8|199921.8|331
1660799700000|2022-08-18 05:15:00|200111.8|199961.8|200106.1|199956.1|200114.6|199964.6|200086.9|199936.9|245
1660800000000|2022-08-18 05:20:00|200103.9|199953.9|200091.7|199941.7|200117|199967|200086|199936|298
1660800300000|2022-08-18 05:25:00|200095.3|199945.3|200001|199851|200108.4|199958.4|199994.4|199844.4|398
1660800600000|2022-08-18 05:30:00|200000.5|199850.5|199974|199824|200028|199878|199959.2|199809.2|414
1660800900000|2022-08-18 05:35:00|199973.2|199823.2|200002|199852|200013.6|199863.6|199969.4|199819.4|285
1660801200000|2022-08-18 05:40:00|200001.2|199851.2|199959.1|199809.1|200003.4|199853.4|199921.9|199771.9|393
1660801500000|2022-08-18 05:45:00|199960.1|199810.1|200135.1|199985.1|200138.3|199988.3|199957.9|199807.9|382
1660801800000|2022-08-18 05:50:00|200135.7|199985.7|200179.1|200029.1|200190.4|200040.4|200095.5|199945.5|461
1660802100000|2022-08-18 05:55:00|200172.9|200022.9|200303.8|200153.8|200315.7|200165.7|200170.7|200020.7|440
1660802400000|2022-08-18 06:00:00|200304.4|200154.4|200387.8|200237.8|200421.1|200271.1|200302.4|200152.4|591
1660802700000|2022-08-18 06:05:00|200387.9|200237.9|200355.1|200205.1|200430.7|200280.7|200342.2|200192.2|686
1660803000000|2022-08-18 06:10:00|200350.6|200200.6|200350|200200|200391.1|200241.1|200345|200195|570
1660803300000|2022-08-18 06:15:00|200350.3|200200.3|200392.1|200242.1|200406.7|200256.7|200347.7|200197.7|567
1660803600000|2022-08-18 06:20:00|200390.1|200240.1|200381|200231|200397.7|200247.7|200343.6|200193.6|541
1660803900000|2022-08-18 06:25:00|200383.8|200233.8|200408.3|200258.3|200420.2|200270.2|200376.3|200226.3|432
1660804200000|2022-08-18 06:30:00|200408.2|200258.2|200523.1|200373.1|200550.9|200400.9|200408.2|200258.2|625
1660804500000|2022-08-18 06:35:00|200522.3|200372.3|200637.6|200487.6|200649.7|200499.7|200507.6|200357.6|661
1660804800000|2022-08-18 06:40:00|200638|200488|200593.2|200443.2|200653.3|200503.3|200590.3|200440.3|472
1660805100000|2022-08-18 06:45:00|200594.3|200444.3|200632.1|200482.1|200635|200485|200587.2|200437.2|468
1660805400000|2022-08-18 06:50:00|200632|200482|200628.8|200478.8|200721.1|200571.1|200625.5|200475.5|554
1660805700000|2022-08-18 06:55:00|200629|200479|200677.3|200527.3|200713.4|200563.4|200612.1|200462.1|638
1660806000000|2022-08-18 07:00:00|200679.3|200529.3|200458.9|200308.9|200679.8|200529.8|200422|200272|862
1660806300000|2022-08-18 07:05:00|200459.7|200309.7|200411.4|200261.4|200542.9|200392.9|200391.4|200241.4|846
1660806600000|2022-08-18 07:10:00|200411.6|200261.6|200491.6|200341.6|200512.7|200362.7|200402|200252|712
1660806900000|2022-08-18 07:15:00|200492.1|200342.1|200621.6|200471.6|200655.8|200505.8|200492.1|200342.1|715
1660807200000|2022-08-18 07:20:00|200621.5|200471.5|200576|200426|200659.4|200509.4|200555.9|200405.9|704
1660807500000|2022-08-18 07:25:00|200576.5|200426.5|200588.6|200438.6|200617.2|200467.2|200536.4|200386.4|670
1660807800000|2022-08-18 07:30:00|200588.4|200438.4|200501.3|200351.3|200593.1|200443.1|200443.8|200293.8|755
1660808100000|2022-08-18 07:35:00|200502|200352|200491.6|200341.6|200556.4|200406.4|200480|200330|639
1660808400000|2022-08-18 07:40:00|200491.5|200341.5|200514.2|200364.2|200530.5|200380.5|200444.3|200294.3|556
1660808700000|2022-08-18 07:45:00|200509.8|200359.8|200491.9|200341.9|200553.1|200403.1|200478.5|200328.5|627
1660809000000|2022-08-18 07:50:00|200489.8|200339.8|200549.3|200399.3|200551.3|200401.3|200472.7|200322.7|523
1660809300000|2022-08-18 07:55:00|200548.1|200398.1|200515.3|200365.3|200607.4|200457.4|200480.5|200330.5|503
1660809600000|2022-08-18 08:00:00|200514.4|200364.4|200314.4|200164.4|200519.6|200369.6|200279.8|200129.8|679
1660809900000|2022-08-18 08:05:00|200314.1|200164.1|200309.1|200159.1|200396.2|200246.2|200275.3|200125.3|699
1660810200000|2022-08-18 08:10:00|200311.3|200161.3|200279.1|200129.1|200315.3|200165.3|200256.8|200106.8|624
1660810500000|2022-08-18 08:15:00|200280.5|200130.5|200358.8|200208.8|200381.5|200231.5|200266.6|200116.6|531
1660810800000|2022-08-18 08:20:00|200358.9|200208.9|200421.5|200271.5|200448.3|200298.3|200355.4|200205.4|662
1660811100000|2022-08-18 08:25:00|200423.3|200273.3|200428.4|200278.4|200476.4|200326.4|200375.9|200225.9|551
1660811400000|2022-08-18 08:30:00|200432|200282|200370.6|200220.6|200478|200328|200367.6|200217.6|534
1660811700000|2022-08-18 08:35:00|200371.9|200221.9|200349.4|200199.4|200394.5|200244.5|200305.7|200155.7|580
1660812000000|2022-08-18 08:40:00|200349.6|200199.6|200255.1|200105.1|200368.2|200218.2|200226.9|200076.9|631
1660812300000|2022-08-18 08:45:00|200254.1|200104.1|200204.6|200054.6|200255.1|200105.1|200116.6|199966.6|852
1660812600000|2022-08-18 08:50:00|200204.1|200054.1|200255|200105|200274.6|200124.6|200178.7|200028.7|573
1660812900000|2022-08-18 08:55:00|200255.6|200105.6|200251.7|200101.7|200286|200136|200214.9|200064.9|475
1660813200000|2022-08-18 09:00:00|200253.4|200103.4|200223.4|200073.4|200285.9|200135.9|200213.4|200063.4|571
1660813500000|2022-08-18 09:05:00|200223.2|200073.2|200229.1|200079.1|200234.1|200084.1|200184.4|200034.4|559
1660813800000|2022-08-18 09:10:00|200226.9|200076.9|200230|200080|200240.4|200090.4|200204.9|200054.9|497
1660814100000|2022-08-18 09:15:00|200227.3|200077.3|200294.2|200144.2|200305.9|200178.2|200222.9|200072.9|537
1660814400000|2022-08-18 09:20:00|200293.8|200143.8|200251|200101|200305.2|200155.2|200214.9|200064.9|399
1660814700000|2022-08-18 09:25:00|200253.6|200103.6|200232.2|200082.2|200261.9|200111.9|200208.6|200058.6|472
1660815000000|2022-08-18 09:30:00|200230.6|200080.6|200243.3|200093.3|200262|200112|200223.9|200073.9|516
1660815300000|2022-08-18 09:35:00|200243.2|200093.2|200233|200083|200259.4|200109.4|200214.1|200064.1|531
1660815600000|2022-08-18 09:40:00|200232.8|200082.8|200152.5|200002.5|200236.9|200086.9|200147.8|199997.8|583
1660815900000|2022-08-18 09:45:00|200152.2|200002.2|200136.8|199986.8|200183.8|200033.8|200126.3|199976.3|516
1660816200000|2022-08-18 09:50:00|200136.6|199986.6|199946.6|199796.6|200138.6|199988.6|199946.6|199796.6|542
1660816500000|2022-08-18 09:55:00|199945.3|199795.3|199860.2|199710.2|199948.5|199798.5|199843.5|199693.5|592
1660816800000|2022-08-18 10:00:00|199858|199708|199804|199654|199893.9|199743.9|199803.5|199653.5|627
1660817100000|2022-08-18 10:05:00|199804.7|199654.7|199652.5|199502.5|199832.2|199682.2|199638.9|199488.9|761
1660817400000|2022-08-18 10:10:00|199652|199502|199763.4|199613.4|199766.9|199616.9|199623.5|199473.5|570
1660817700000|2022-08-18 10:15:00|199763.1|199613.1|199826.6|199676.6|199827.5|199677.5|199762.7|199612.7|578
1660818000000|2022-08-18 10:20:00|199825.9|199675.9|199807.7|199657.7|199827.3|199677.3|199769.2|199619.2|485
1660818300000|2022-08-18 10:25:00|199807.5|199657.5|199943.3|199793.3|199954.7|199804.7|199783.4|199633.4|548
1660818600000|2022-08-18 10:30:00|199943.1|199793.1|199900.7|199750.7|199960.7|199810.7|199892.9|199742.9|439
1660818900000|2022-08-18 10:35:00|199900.1|199750.1|199890.3|199740.3|199934.7|199784.7|199858.1|199708.1|608
1660819200000|2022-08-18 10:40:00|199889.3|199739.3|199932.7|199782.7|199942|199792|199882|199732|471
1660819500000|2022-08-18 10:45:00|199934.5|199784.5|199963.1|199813.1|200011.5|199861.5|199933.6|199783.6|448
1660819800000|2022-08-18 10:50:00|199963.2|199813.2|199840|199690|199963.2|199840.7|199835.5|199685.5|538
1660820100000|2022-08-18 10:55:00|199841.8|199691.8|199822.1|199672.1|199855.5|199705.5|199801.2|199651.2|562
1660820400000|2022-08-18 11:00:00|199821|199671|199808.4|199658.4|199825.5|199675.5|199767.2|199617.2|644
1660820700000|2022-08-18 11:05:00|199807.5|199657.5|199930.9|199780.9|199931.8|199781.8|199795.5|199645.5|626
1660821000000|2022-08-18 11:10:00|199928.3|199778.3|199844|199694|199959.8|199809.8|199842|199692|682
1660821300000|2022-08-18 11:15:00|199844.2|199694.2|199812.6|199662.6|199848.6|199698.6|199686.9|199575.1|641
1660821600000|2022-08-18 11:20:00|199813|199663|199816.4|199666.4|199835.6|199685.6|199755.5|199605.5|721
1660821900000|2022-08-18 11:25:00|199815|199665|199790.9|199640.9|199826.2|199676.2|199759.9|199609.9|620
1660822200000|2022-08-18 11:30:00|199791|199641|199583.1|199433.1|199791|199641|199506.9|199400.3|773
1660822500000|2022-08-18 11:35:00|199582|199432|199536.4|199386.4|199590.1|199440.1|199501.7|199351.7|693
1660822800000|2022-08-18 11:40:00|199536|199386|199588|199438|199693|199543|199521|199371|577
1660823100000|2022-08-18 11:45:00|199584.6|199434.6|199707.7|199557.7|199748.3|199598.3|199582.3|199432.3|653
1660823400000|2022-08-18 11:50:00|199711.5|199561.5|199578|199428|199781.1|199631.1|199559.3|199409.3|716
1660823700000|2022-08-18 11:55:00|199579.8|199429.8|199650.4|199500.4|199714.5|199564.5|199558.7|199408.7|634
1660824000000|2022-08-18 12:00:00|199650.6|199500.6|199447.9|199297.9|199704.9|199554.9|199431.6|199281.6|816
1660824300000|2022-08-18 12:05:00|199446.7|199296.7|199508.8|199358.8|199520.3|199370.3|199366.3|199216.3|862
1660824600000|2022-08-18 12:10:00|199506|199356|199647.3|199497.3|199670.3|199520.3|199487.2|199337.2|829
1660824900000|2022-08-18 12:15:00|199644.2|199494.2|199743.6|199593.6|199743.6|199593.6|199587.2|199437.2|726
1660825200000|2022-08-18 12:20:00|199727.9|199577.9|199653.5|199503.5|199736.9|199586.9|199610.7|199460.7|792
1660825500000|2022-08-18 12:25:00|199652.8|199502.8|199642.7|199492.7|199677.6|199527.6|199549.5|199399.5|681
1660825800000|2022-08-18 12:30:00|199641.4|199491.4|199649.9|199499.9|199909.8|199759.8|199621|199471|1007
1660826100000|2022-08-18 12:35:00|199650.1|199500.1|199705.5|199555.5|199742.1|199592.1|199580.7|199430.7|931
1660826400000|2022-08-18 12:40:00|199707.8|199557.8|199830.9|199680.9|199965.5|199815.5|199707.8|199557.8|1013
1660826700000|2022-08-18 12:45:00|199832.1|199682.1|199855.2|199705.2|199914.4|199764.4|199800.4|199650.4|934
1660827000000|2022-08-18 12:50:00|199855.4|199705.4|199796.1|199646.1|199864.1|199714.1|199660.7|199510.7|840
1660827300000|2022-08-18 12:55:00|199794.9|199644.9|199558.4|199408.4|199810.1|199660.1|199534.9|199384.9|861
1660827600000|2022-08-18 13:00:00|199557.9|199407.9|199683.2|199533.2|199723.7|199573.7|199479.3|199329.3|959
1660827900000|2022-08-18 13:05:00|199682.9|199532.9|199943.7|199793.7|199953.5|199803.5|199669.7|199532.9|959
1660828200000|2022-08-18 13:10:00|199941.8|199791.8|199828.5|199678.5|199971|199821|199770.4|199620.4|904
1660828500000|2022-08-18 13:15:00|199828.6|199678.6|199997.9|199847.9|200108.6|199958.6|199828.6|199678.6|911
1660828800000|2022-08-18 13:20:00|199997.6|199847.6|200055.9|199905.9|200073.8|199936.7|199833|199707|887
1660829100000|2022-08-18 13:25:00|200058|199908|200047.1|199897.1|200090.8|199940.8|199993.8|199843.8|853
1660829400000|2022-08-18 13:30:00|200046.9|199896.9|200167.9|200017.9|200206.3|200093.8|199953.8|199848.3|1063
1660829700000|2022-08-18 13:35:00|200166.3|200016.3|200156.6|200006.6|200181.2|200031.2|200010.1|199860.1|944
1660830000000|2022-08-18 13:40:00|200156.4|200006.4|200288.7|200138.7|200378.5|200228.5|200151.4|200001.4|921
1660830300000|2022-08-18 13:45:00|200288|200138|200461.1|200311.1|200519|200417.8|200286.5|200136.5|995
1660830600000|2022-08-18 13:50:00|200466.7|200316.7|200301.8|200151.8|200502.5|200352.5|200286.8|200136.8|893
1660830900000|2022-08-18 13:55:00|200302|200152|200327.9|200177.9|200367.8|200217.8|200215.4|200087.7|785
1660831200000|2022-08-18 14:00:00|200326.6|200176.6|200489.5|200339.5|200601.1|200492.1|200326.6|200176.6|1032
1660831500000|2022-08-18 14:05:00|200489.4|200339.4|200601.5|200451.5|200684.5|200567.1|200482.8|200332.8|926
1660831800000|2022-08-18 14:10:00|200598.8|200448.8|200465.8|200315.8|200603.5|200453.5|200405.2|200255.2|876
1660832100000|2022-08-18 14:15:00|200466.7|200316.7|200480.5|200330.5|200522.7|200372.7|200387.8|200237.8|885
1660832400000|2022-08-18 14:20:00|200479.5|200329.5|200435.8|200285.8|200526.3|200376.3|200360.5|200210.5|890
1660832700000|2022-08-18 14:25:00|200436.8|200286.8|200476.4|200326.4|200579.9|200429.9|200359.2|200210|909
1660833000000|2022-08-18 14:30:00|200475.8|200325.8|200453.7|200303.7|200569.7|200434.7|200443.9|200293.9|895
1660833300000|2022-08-18 14:35:00|200453.6|200303.6|200524.1|200374.1|200556.8|200439.4|200429.3|200279.3|863
1660833600000|2022-08-18 14:40:00|200524.3|200374.3|200601.1|200451.1|200616.7|200523.9|200486|200336|888
1660833900000|2022-08-18 14:45:00|200598|200448|200542.5|200392.5|200694.7|200544.7|200504.7|200354.7|828
1660834200000|2022-08-18 14:50:00|200542.6|200392.6|200602.4|200452.4|200615.8|200486.6|200508|200358|833
1660834500000|2022-08-18 14:55:00|200602.7|200452.7|200621.4|200471.4|200651.3|200501.3|200539.6|200389.6|915
1660834800000|2022-08-18 15:00:00|200622.4|200472.4|200607.3|200457.3|200622.4|200472.4|200495.6|200346.2|851
1660835100000|2022-08-18 15:05:00|200605.5|200455.5|200635.8|200485.8|200688.5|200560.8|200569.8|200455.4|804
1660835400000|2022-08-18 15:10:00|200636.4|200486.4|200589.7|200439.7|200658.5|200549.4|200553.9|200428.5|743
1660835700000|2022-08-18 15:15:00|200589.3|200439.3|200498.6|200348.6|200600.5|200450.5|200400|200250|795
1660836000000|2022-08-18 15:20:00|200498.8|200348.8|200603.3|200453.3|200645.4|200495.4|200438.5|200322.4|762
1660836300000|2022-08-18 15:25:00|200602.1|200452.1|200600.3|200450.3|200652.4|200524.4|200538.1|200407|703
1660836600000|2022-08-18 15:30:00|200601.3|200451.3|200717.5|200567.5|200735.9|200585.9|200572.4|200422.4|809
1660836900000|2022-08-18 15:35:00|200717.3|200567.3|200749.5|200599.5|200758.4|200645|200621|200471|707
1660837200000|2022-08-18 15:40:00|200747.1|200597.1|200697.7|200547.7|200747.1|200600.9|200628|200518.3|692
1660837500000|2022-08-18 15:45:00|200697.2|200547.2|200846.9|200696.9|200858|200708|200690|200540|808
1660837800000|2022-08-18 15:50:00|200847.9|200697.9|200962.6|200812.6|200965.7|200857.8|200799.6|200695.1|713
1660838100000|2022-08-18 15:55:00|200963.6|200813.6|200969.2|200819.2|201018.4|200868.4|200917.3|200767.3|753
1660838400000|2022-08-18 16:00:00|200972.4|200822.4|201057.3|200907.3|201170.6|201020.6|200960.1|200810.1|837
1660838700000|2022-08-18 16:05:00|201059.7|200909.7|201130.2|200980.2|201194.6|201066.5|201016.6|200900.2|753
1660839000000|2022-08-18 16:10:00|201132.4|200982.4|201201.7|201051.7|201272|201122|201132.4|200982.4|667
1660839300000|2022-08-18 16:15:00|201202.1|201052.1|201394.9|201244.9|201437.9|201330|201161.4|201023.4|765
1660839600000|2022-08-18 16:20:00|201407|201257|201344|201194|201416.2|201266.2|201252.5|201102.5|794
1660839900000|2022-08-18 16:25:00|201341.6|201191.6|201199.2|201049.2|201349.5|201239.3|201169.4|201041.1|768
1660840200000|2022-08-18 16:30:00|201197.2|201047.2|201322.7|201172.7|201377.7|201279.2|201163.2|201037.8|808
1660840500000|2022-08-18 16:35:00|201322.4|201172.4|201394.8|201244.8|201404.2|201254.2|201245.6|201101.5|901
1660840800000|2022-08-18 16:40:00|201394|201244|201584.4|201434.4|201599.1|201449.1|201388.7|201238.7|785
1660841100000|2022-08-18 16:45:00|201583.8|201433.8|201567.6|201417.6|201588.8|201438.8|201412.7|201312.3|850
1660841400000|2022-08-18 16:50:00|201567.1|201417.1|201589.1|201439.1|201611.7|201461.7|201561.4|201411.4|780
1660841700000|2022-08-18 16:55:00|201590.6|201440.6|201828|201678|201845.2|201695.2|201585|201435|867
1660842000000|2022-08-18 17:00:00|201832.1|201682.1|201760|201610|201844.8|201694.8|201594.9|201444.9|899
1660842300000|2022-08-18 17:05:00|201765.4|201615.4|201545.2|201395.2|201794.4|201644.4|201509.3|201359.3|859
1660842600000|2022-08-18 17:10:00|201546.2|201396.2|201594.3|201444.3|201724.7|201574.7|201531.5|201381.5|949
1660842900000|2022-08-18 17:15:00|201593.5|201443.5|201662.3|201512.3|201732.1|201582.1|201547.2|201397.2|925
1660843200000|2022-08-18 17:20:00|201646.8|201496.8|201709.6|201559.6|201730.4|201580.4|201526.5|201376.5|908
1660843500000|2022-08-18 17:25:00|201706.4|201556.4|201684.8|201534.8|201747.8|201597.8|201665.9|201515.9|834
1660843800000|2022-08-18 17:30:00|201684.6|201534.6|201657.2|201507.2|201708.2|201558.2|201643.6|201493.6|650
1660844100000|2022-08-18 17:35:00|201656.9|201506.9|201609|201459|201664.6|201514.6|201500.8|201350.8|810
1660844400000|2022-08-18 17:40:00|201609.2|201459.2|201489.9|201339.9|201646.9|201496.9|201438.5|201291.7|854
1660844700000|2022-08-18 17:45:00|201495.8|201345.8|201573.4|201423.4|201597.5|201472.5|201462.6|201312.6|808
1660845000000|2022-08-18 17:50:00|201573.6|201423.6|201589.4|201439.4|201627.1|201506.5|201509.9|201384.5|658
1660845300000|2022-08-18 17:55:00|201590.4|201440.4|201756.8|201606.8|201774.3|201667.9|201560.1|201440.4|875
1660845600000|2022-08-18 18:00:00|201756.6|201606.6|201791|201641|201847.9|201697.9|201746.7|201596.7|734
1660845900000|2022-08-18 18:05:00|201789.2|201639.2|201638.4|201488.4|201798.5|201648.5|201636|201486|701
1660846200000|2022-08-18 18:10:00|201642.4|201492.4|201601.6|201451.6|201714.7|201564.7|201597.1|201447.1|677
1660846500000|2022-08-18 18:15:00|201601.4|201451.4|201592.1|201442.1|201622.7|201514.7|201557.2|201432|543
1660846800000|2022-08-18 18:20:00|201592.5|201442.5|201621.6|201471.6|201710.7|201560.7|201591|201441|629
1660847100000|2022-08-18 18:25:00|201619.6|201469.6|201673.5|201523.5|201679.5|201529.5|201583.4|201433.4|534
1660847400000|2022-08-18 18:30:00|201641.4|201491.4|201605|201455|201691.5|201541.5|201586.2|201436.2|708
1660847700000|2022-08-18 18:35:00|201606.3|201456.3|201592.5|201442.5|201639.3|201515.2|201563.4|201419|660
1660848000000|2022-08-18 18:40:00|201591.4|201441.4|201512.5|201362.5|201621.2|201471.2|201509.4|201359.4|664
1660848300000|2022-08-18 18:45:00|201512.1|201362.1|201531|201381|201543.7|201393.7|201494.1|201344.1|611
1660848600000|2022-08-18 18:50:00|201530.7|201380.7|201393|201243|201577.4|201427.4|201381|201231|738
1660848900000|2022-08-18 18:55:00|201394.3|201244.3|201366.5|201316.5|201448.4|201316.5|201366.5|201218.9|730
1660849200000|2022-08-18 19:00:00|201415.5|201265.5|201349.7|201199.7|201415.5|201265.5|201309.6|201159.6|680
1660849500000|2022-08-18 19:05:00|201349.8|201199.8|201305.5|201155.5|201349.8|201199.8|201253.7|201103.7|591
1660849800000|2022-08-18 19:10:00|201305.1|201155.1|201300.4|201150.4|201323.6|201173.6|201295.9|201145.9|551
1660850100000|2022-08-18 19:15:00|201301.2|201151.2|201183.1|201033.1|201308|201158|201162|201012|575
1660850400000|2022-08-18 19:20:00|201182|201032|201217.3|201067.3|201264.4|201114.4|201165.6|201015.6|650
1660850700000|2022-08-18 19:25:00|201216.7|201066.7|201177.2|201027.2|201227.1|201077.1|201139|200989|591
1660851000000|2022-08-18 19:30:00|201173.8|201023.8|201108.6|200958.6|201195.5|201045.5|201089.8|200939.8|621
1660851300000|2022-08-18 19:35:00|201108.5|200958.5|201100.9|200950.9|201112.2|200962.2|201021.3|200871.3|538
1660851600000|2022-08-18 19:40:00|201100.3|200950.3|201227.5|201077.5|201231.3|201081.3|201099.6|200949.6|569
1660851900000|2022-08-18 19:45:00|201227.3|201077.3|201279.6|201129.6|201291.1|201141.1|201212.9|201062.9|644
1660852200000|2022-08-18 19:50:00|201280|201130|201352.7|201202.7|201355.5|201205.5|201275.2|201125.2|595
1660852500000|2022-08-18 19:55:00|201351.4|201201.4|201259.5|201109.5|201353.4|201203.4|201257|201107|644
1660852800000|2022-08-18 20:00:00|201262.4|201112.4|201225.8|201075.8|201262.4|201112.4|201207.8|201057.8|555
1660853100000|2022-08-18 20:05:00|201227.4|201077.4|201261.7|201111.7|201265.2|201115.2|201219.2|201069.2|408
1660853400000|2022-08-18 20:10:00|201256.4|201106.4|201265.7|201115.7|201291.6|201141.6|201252.5|201102.5|283
1660853700000|2022-08-18 20:15:00|201266.7|201116.7|201304.5|201154.5|201308.5|201158.5|201251.5|201101.5|362
1660854000000|2022-08-18 20:20:00|201306|201156|201322|201172|201328.3|201178.3|201299.1|201149.1|322
1660854300000|2022-08-18 20:25:00|201320.8|201170.8|201317.9|201167.9|201348.5|201198.5|201312.9|201162.9|390
1660854600000|2022-08-18 20:30:00|201317.8|201167.8|201329.3|201179.3|201388.6|201238.6|201311.4|201161.4|405
1660854900000|2022-08-18 20:35:00|201330.6|201180.6|201390.9|201240.9|201394.1|201244.1|201326.4|201176.4|380
1660855200000|2022-08-18 20:40:00|201391.1|201241.1|201393.8|201243.8|201400.8|201250.8|201375.5|201225.5|251
1660855500000|2022-08-18 20:45:00|201390.6|201240.6|201397.4|201247.4|201401.8|201251.8|201347.6|201197.6|274
1660855800000|2022-08-18 20:50:00|201398.7|201248.7|201330.8|201180.8|201406.3|201256.3|201305.7|201155.7|416
1660856100000|2022-08-18 20:55:00|201329.6|201179.6|201335.6|201025.6|201499.2|201204.8|201235.1|201016.2|675
1660856400000|2022-08-18 21:00:00|201390.6|201080.6|201521.3|201211.3|201521.4|201211.4|201390.6|201080.6|63
1660856700000|2022-08-18 21:05:00|201503.1|201193.1|201510.1|201200.1|201556.4|201246.4|201486.3|201176.3|133
1660857000000|2022-08-18 21:10:00|201472.3|201162.3|201479.7|201169.7|201540|201230|201411|201101|349
1660857300000|2022-08-18 21:15:00|201481.8|201171.8|201501|201191|201562.7|201252.7|201417|201107|244
1660857600000|2022-08-18 21:20:00|201507.1|201197.1|201493.4|201183.4|201573.4|201263.4|201450.8|201140.8|243
1660857900000|2022-08-18 21:25:00|201497.1|201187.1|201517.8|201207.8|201572.3|201262.3|201463.5|201153.5|221
1660858200000|2022-08-18 21:30:00|201532.9|201222.9|201517.1|201207.1|201576.5|201266.5|201439.6|201129.6|229
1660858500000|2022-08-18 21:35:00|201513.4|201203.4|201586.8|201276.8|201645.3|201335.3|201472|201162|633
1660858800000|2022-08-18 21:40:00|201583.4|201273.4|201524.1|201214.1|201590.5|201280.5|201478.4|201168.4|729
1660859100000|2022-08-18 21:45:00|201490.9|201180.9|201494.3|201184.3|201533.5|201223.5|201477.1|201167.1|1013
1660859400000|2022-08-18 21:50:00|201498.5|201188.5|201495.2|201185.2|201574.5|201264.5|201478.5|201168.5|936
1660859700000|2022-08-18 21:55:00|201494|201184|201502.3|201192.3|201555.2|201245.2|201474|201164|843
1660860000000|2022-08-18 22:00:00|201489.4|201179.4|201302.8|201152.8|201536.7|201226.7|201285.4|201059.3|451
1660860300000|2022-08-18 22:05:00|201303|201153|201322.5|201172.5|201363.6|201210.5|201300.1|201100|396
1660860600000|2022-08-18 22:10:00|201324.5|201174.5|201309.8|201159.8|201333.9|201183.9|201271|201121|325
1660860900000|2022-08-18 22:15:00|201310.2|201160.2|201294.5|201144.5|201370.5|201163.2|201263.3|201089.5|238
1660861200000|2022-08-18 22:20:00|201294.2|201144.2|201351|201096.4|201376|201161.1|201262.6|201066|248
1660861500000|2022-08-18 22:25:00|201375.6|201065.6|201401.2|201124.7|201401.2|201225.6|201270.1|201065.6|309
1660861800000|2022-08-18 22:30:00|201358.8|201208.8|201328|201178|201361.6|201211.6|201301|201151|217
1660862100000|2022-08-18 22:35:00|201328.7|201178.7|201381.9|201231.9|201407.5|201234.4|201303.8|201091.6|349
1660862400000|2022-08-18 22:40:00|201379.6|201229.6|201387|201237|201466|201255.4|201351.3|201152|295
1660862700000|2022-08-18 22:45:00|201392|201242|201442|201292|201477.5|201300.3|201372.8|201172.1|319
1660863000000|2022-08-18 22:50:00|201451.5|201301.5|201455.5|201305.5|201655.6|201348.1|201402.4|201223|286
1660863300000|2022-08-18 22:55:00|201457.7|201307.7|201445.7|201295.7|201548.5|201350.6|201428|201221|328
1660863600000|2022-08-18 23:00:00|201441.6|201291.6|201453.4|201303.4|201512.5|201325.1|201438.2|201260.4|336
1660863900000|2022-08-18 23:05:00|201453.8|201303.8|201457.8|201307.8|201644.4|201359.6|201446.1|201247.8|295
1660864200000|2022-08-18 23:10:00|201461.2|201311.2|201455.6|201305.6|201597.8|201343|201445.2|201246.5|222
1660864500000|2022-08-18 23:15:00|201456.6|201306.6|201454|201304|201524.5|201321.4|201447.8|201247.5|223
1660864800000|2022-08-18 23:20:00|201454.2|201304.2|201443.7|201293.7|201529.5|201342.7|201438.7|201218.1|255
1660865100000|2022-08-18 23:25:00|201442.7|201292.7|201403.6|201253.6|201474.9|201295.9|201398|201192.6|202
1660865400000|2022-08-18 23:30:00|201404.4|201254.4|201353|201203|201421.3|201255.3|201315.2|201113.3|409
1660865700000|2022-08-18 23:35:00|201350.1|201200.1|201394.5|201244.5|201478.3|201261.5|201347.3|201154.7|323
1660866000000|2022-08-18 23:40:00|201395.7|201245.7|201425.4|201275.4|201473.5|201280.5|201371|201196.5|326
1660866300000|2022-08-18 23:45:00|201425.6|201275.6|201417.1|201267.1|201488.2|201306.6|201411.6|201215.2|286
1660866600000|2022-08-18 23:50:00|201417.8|201267.8|201401.1|201251.1|201508|201281.3|201389.8|201177.8|249
1660866900000|2022-08-18 23:55:00|201403|201253|201409.5|201259.5|201495.5|201280.1|201396.3|201188.5|366
1660867200000|2022-08-19 00:00:00|201410|201260|201449|201299|201465.2|201315.2|201387.1|201237.1|584
1660867500000|2022-08-19 00:05:00|201448.9|201298.9|201532.2|201382.2|201535.7|201385.7|201447.6|201297.6|411
1660867800000|2022-08-19 00:10:00|201533.9|201383.9|201604.1|201454.1|201614.5|201464.5|201530.2|201380.2|369
1660868100000|2022-08-19 00:15:00|201604.9|201454.9|201558.3|201408.3|201605.1|201455.1|201541.6|201391.6|399
1660868400000|2022-08-19 00:20:00|201564|201414|201565.7|201415.7|201587.3|201437.3|201557.5|201407.5|349
1660868700000|2022-08-19 00:25:00|201567|201417|201645.2|201495.2|201650.4|201500.4|201562.4|201412.4|423
1660869000000|2022-08-19 00:30:00|201645|201495|201655.7|201505.7|201719.3|201569.3|201641.5|201491.5|407
1660869300000|2022-08-19 00:35:00|201656|201506|201657.6|201507.6|201661.5|201511.5|201649|201499|234
1660869600000|2022-08-19 00:40:00|201656.8|201506.8|201600.4|201450.4|201659.7|201509.7|201595.3|201445.3|342
1660869900000|2022-08-19 00:45:00|201600.7|201450.7|201565.7|201415.7|201613.9|201463.9|201556.4|201406.4|352
1660870200000|2022-08-19 00:50:00|201570.4|201420.4|201612.9|201462.9|201629.7|201479.7|201555.2|201405.2|366
1660870500000|2022-08-19 00:55:00|201617|201467|201652.8|201502.8|201660.3|201510.3|201554.9|201404.9|346
1660870800000|2022-08-19 01:00:00|201653.8|201503.8|201618.2|201468.2|201663.3|201513.3|201596|201446|282
1660871100000|2022-08-19 01:05:00|201615.3|201465.3|201640.5|201490.5|201665.8|201515.8|201603.1|201453.1|376
1660871400000|2022-08-19 01:10:00|201640.9|201490.9|201652.7|201502.7|201668|201518|201637|201487|340
1660871700000|2022-08-19 01:15:00|201652.8|201502.8|201638.7|201488.7|201663.9|201513.9|201603.9|201453.9|395
1660872000000|2022-08-19 01:20:00|201624.6|201474.6|201699.4|201549.4|201700.9|201550.9|201624.6|201474.6|360
1660872300000|2022-08-19 01:25:00|201699.9|201549.9|201689.2|201539.2|201707.4|201557.4|201674.7|201524.7|281
1660872600000|2022-08-19 01:30:00|201689.9|201539.9|201811.8|201661.8|201845.2|201695.2|201657.8|201507.8|637
1660872900000|2022-08-19 01:35:00|201811|201661|201819.8|201669.8|201839.2|201689.2|201769|201619|507
1660873200000|2022-08-19 01:40:00|201820.9|201670.9|201911.3|201761.3|201942.9|201792.9|201813.9|201663.9|440
1660873500000|2022-08-19 01:45:00|201911.9|201761.9|201818.1|201668.1|201917.6|201767.6|201784|201634|357
1660873800000|2022-08-19 01:50:00|201816|201666|201787.6|201637.6|201825|201675|201766.4|201616.4|549
1660874100000|2022-08-19 01:55:00|201788.9|201638.9|201776.2|201626.2|201816.7|201666.7|201754.9|201604.9|494
1660874400000|2022-08-19 02:00:00|201777.3|201627.3|201738.5|201588.5|201811.3|201661.3|201738.1|201588.1|477
1660874700000|2022-08-19 02:05:00|201746.5|201596.5|201667.9|201517.9|201755.3|201605.3|201646.8|201496.8|481
1660875000000|2022-08-19 02:10:00|201666.5|201516.5|201612.2|201462.2|201674.8|201524.8|201577.5|201427.5|452
1660875300000|2022-08-19 02:15:00|201611.8|201461.8|201729.6|201579.6|201731.3|201581.3|201606.1|201456.1|435
1660875600000|2022-08-19 02:20:00|201727.8|201577.8|201681.8|201531.8|201735|201585|201656.2|201506.2|423
1660875900000|2022-08-19 02:25:00|201677.9|201527.9|201673.8|201523.8|201687.5|201537.5|201658.7|201508.7|318
1660876200000|2022-08-19 02:30:00|201674.2|201524.2|201661.1|201511.1|201693.5|201543.5|201659.1|201509.1|402
1660876500000|2022-08-19 02:35:00|201662.1|201512.1|201609.9|201459.9|201670.8|201520.8|201565.9|201415.9|449
1660876800000|2022-08-19 02:40:00|201599.7|201449.7|201594|201444|201616|201466|201565.3|201415.3|438
1660877100000|2022-08-19 02:45:00|201594.9|201444.9|201632.6|201482.6|201651.5|201501.5|201580.5|201430.5|340
1660877400000|2022-08-19 02:50:00|201631.4|201481.4|201586.6|201436.6|201635.2|201485.2|201563.9|201413.9|343
1660877700000|2022-08-19 02:55:00|201586.2|201436.2|201536.7|201386.7|201588.4|201438.4|201522.2|201372.2|411
1660878000000|2022-08-19 03:00:00|201534.7|201384.7|201494.5|201344.5|201537.9|201387.9|201485.3|201335.3|400
1660878300000|2022-08-19 03:05:00|201504.7|201354.7|201599.1|201449.1|201608.2|201458.2|201485|201335|431
1660878600000|2022-08-19 03:10:00|201595.2|201445.2|201579.6|201429.6|201603.9|201453.9|201572.2|201422.2|279
1660878900000|2022-08-19 03:15:00|201576|201426|201574.2|201424.2|201601.1|201451.1|201550.5|201400.5|248
1660879200000|2022-08-19 03:20:00|201574.1|201424.1|201630.1|201480.1|201635.2|201485.2|201556.3|201406.3|339
1660879500000|2022-08-19 03:25:00|201626.1|201476.1|201593|201443|201638.8|201488.8|201589.9|201439.9|351
1660879800000|2022-08-19 03:30:00|201593.4|201443.4|201633|201483|201656.1|201506.1|201588.8|201438.8|337
1660880100000|2022-08-19 03:35:00|201645.2|201495.2|201704.2|201554.2|201721.6|201571.6|201617.9|201467.9|340
1660880400000|2022-08-19 03:40:00|201702.7|201552.7|201709.1|201559.1|201732.7|201582.7|201680|201530|212
1660880700000|2022-08-19 03:45:00|201709.5|201559.5|201707.1|201557.1|201723.4|201573.4|201688.9|201538.9|269
1660881000000|2022-08-19 03:50:00|201702.2|201552.2|201676|201526|201713.1|201563.1|201647.5|201497.5|193
1660881300000|2022-08-19 03:55:00|201678|201528|201697.8|201547.8|201710|201560|201649.9|201499.9|305
1660881600000|2022-08-19 04:00:00|201704|201554|201774.3|201624.3|201777.7|201627.7|201701|201551|306
1660881900000|2022-08-19 04:05:00|201772|201622|201777.9|201627.9|201781.8|201631.8|201737.2|201587.2|372
1660882200000|2022-08-19 04:10:00|201777|201627|201823.3|201673.3|201823.3|201673.3|201772|201622|330
1660882500000|2022-08-19 04:15:00|201828.2|201678.2|201880.8|201730.8|201896.4|201746.4|201814.2|201664.2|343
1660882800000|2022-08-19 04:20:00|201872.2|201722.2|201835.5|201685.5|201891.4|201741.4|201833.4|201683.4|353
1660883100000|2022-08-19 04:25:00|201842.6|201692.6|201834.6|201684.6|201884.2|201734.2|201826.2|201676.2|290
1660883400000|2022-08-19 04:30:00|201838.7|201688.7|201826.4|201676.4|201847.9|201697.9|201816.9|201666.9|221
1660883700000|2022-08-19 04:35:00|201823.3|201673.3|201832.5|201682.5|201852.3|201702.3|201812.1|201662.1|222
1660884000000|2022-08-19 04:40:00|201832.2|201682.2|201790.4|201640.4|201841.7|201691.7|201769.3|201619.3|303
1660884300000|2022-08-19 04:45:00|201796.2|201646.2|201796.8|201646.8|201826.7|201676.7|201774.4|201624.4|223
1660884600000|2022-08-19 04:50:00|201794.1|201644.1|201784|201634|201799.2|201649.2|201772.5|201622.5|219
1660884900000|2022-08-19 04:55:00|201783.7|201633.7|201799.9|201649.9|201803.5|201653.5|201769.1|201619.1|238
1660885200000|2022-08-19 05:00:00|201796.2|201646.2|201792.1|201642.1|201800|201650|201767.5|201617.5|258
1660885500000|2022-08-19 05:05:00|201788.3|201638.3|201773.6|201623.6|201796.4|201646.4|201761.8|201611.8|284
1660885800000|2022-08-19 05:10:00|201771.4|201621.4|201786.3|201636.3|201815.9|201665.9|201764|201614|292
1660886100000|2022-08-19 05:15:00|201782.9|201632.9|201711.3|201561.3|201782.9|201632.9|201690.1|201540.1|300
1660886400000|2022-08-19 05:20:00|201711.4|201561.4|201709.9|201559.9|201720.4|201570.4|201685|201535|238
1660886700000|2022-08-19 05:25:00|201716.1|201566.1|201755.1|201605.1|201811.1|201661.1|201710.1|201560.1|379
1660887000000|2022-08-19 05:30:00|201754.3|201604.3|201819.4|201669.4|201850.5|201700.5|201753.9|201603.9|408
1660887300000|2022-08-19 05:35:00|201820.8|201670.8|201777.5|201627.5|201822.9|201672.9|201772.5|201622.5|336
1660887600000|2022-08-19 05:40:00|201779.1|201629.1|201753.8|201603.8|201799.7|201649.7|201731.7|201581.7|281
1660887900000|2022-08-19 05:45:00|201749.7|201599.7|201710.8|201560.8|201764.3|201614.3|201689.2|201539.2|336
1660888200000|2022-08-19 05:50:00|201711.6|201561.6|201690.6|201540.6|201719.9|201569.9|201672.4|201522.4|350
1660888500000|2022-08-19 05:55:00|201690.7|201540.7|201669.2|201519.2|201713.1|201563.1|201658.5|201508.5|290
1660888800000|2022-08-19 06:00:00|201670.1|201520.1|201826.9|201676.9|201831.8|201681.8|201666.1|201516.1|613
1660889100000|2022-08-19 06:05:00|201826.2|201676.2|201760.9|201610.9|201842.8|201692.8|201736|201586|582
1660889400000|2022-08-19 06:10:00|201765.7|201615.7|201875|201725|201894.8|201744.8|201744.6|201594.6|580
1660889700000|2022-08-19 06:15:00|201874.4|201724.4|201825.3|201675.3|201914.7|201764.7|201823.8|201673.8|549
1660890000000|2022-08-19 06:20:00|201825.4|201675.4|201773.8|201623.8|201836.1|201686.1|201720.9|201570.9|650
1660890300000|2022-08-19 06:25:00|201779.7|201629.7|201698.5|201548.5|201785.7|201635.7|201693.4|201543.4|573
1660890600000|2022-08-19 06:30:00|201699.6|201549.6|201703.8|201553.8|201750.9|201600.9|201661.9|201511.9|547
1660890900000|2022-08-19 06:35:00|201701.5|201551.5|201825.9|201675.9|201869.4|201719.4|201690.8|201540.8|651
1660891200000|2022-08-19 06:40:00|201826.2|201676.2|201811.4|201661.4|201957.6|201807.6|201811.4|201661.4|751
1660891500000|2022-08-19 06:45:00|201814.6|201664.6|201953.3|201803.3|202036.7|201886.7|201812.2|201662.2|731
1660891800000|2022-08-19 06:50:00|201950.6|201800.6|201943.1|201793.1|202000.6|201850.6|201890.3|201740.3|652
1660892100000|2022-08-19 06:55:00|201942.7|201792.7|201985.7|201835.7|202023.4|201873.4|201895.4|201778.7|594
1660892400000|2022-08-19 07:00:00|201984.6|201834.6|202029.5|201879.5|202064.7|201914.7|201984.6|201834.6|761
1660892700000|2022-08-19 07:05:00|202032.3|201882.3|201938|201788|202036.2|201886.2|201859.2|201709.2|708
1660893000000|2022-08-19 07:10:00|201938.2|201788.2|202023.2|201873.2|202029.3|201879.3|201888.2|201738.2|700
1660893300000|2022-08-19 07:15:00|202023.1|201873.1|201864.4|201714.4|202044.4|201894.4|201833.1|201683.1|686
1660893600000|2022-08-19 07:20:00|201865.9|201715.9|201900.7|201750.7|201947.8|201797.8|201850.7|201700.7|690
1660893900000|2022-08-19 07:25:00|201901.2|201751.2|201901.2|201751.2|201954.3|201804.3|201855.7|201705.7|717
1660894200000|2022-08-19 07:30:00|201901.4|201751.4|201841.3|201691.3|201946.8|201796.8|201837.4|201687.4|608
1660894500000|2022-08-19 07:35:00|201840.9|201690.9|201826.9|201676.9|201848|201698|201771.3|201621.3|661
1660894800000|2022-08-19 07:40:00|201827.6|201677.6|201788.4|201638.4|201827.6|201677.6|201774.7|201624.7|411
1660895100000|2022-08-19 07:45:00|201788|201638|201839.7|201689.7|201842.8|201692.8|201758|201608|498
1660895400000|2022-08-19 07:50:00|201839.6|201689.6|201911.7|201761.7|201918.8|201768.8|201839.6|201689.6|451
1660895700000|2022-08-19 07:55:00|201912.9|201762.9|201988.1|201838.1|201995|201845|201862.8|201712.8|652
1660896000000|2022-08-19 08:00:00|201994.8|201844.8|202156.8|202006.8|202164.5|202014.5|201981.8|201831.8|677
1660896300000|2022-08-19 08:05:00|202149.7|201999.7|202210.7|202060.7|202233.5|202083.5|202089.4|201939.4|759
1660896600000|2022-08-19 08:10:00|202210.4|202060.4|202242.6|202092.6|202250.2|202100.2|202165.8|202015.8|660
1660896900000|2022-08-19 08:15:00|202242.5|202092.5|202239.7|202089.7|202267.1|202117.1|202226.5|202076.5|680
1660897200000|2022-08-19 08:20:00|202239.6|202089.6|202237.2|202087.2|202306.2|202156.2|202232.8|202082.8|558
1660897500000|2022-08-19 08:25:00|202237.6|202087.6|202072.7|201922.7|202242.6|202092.6|202069.3|201919.3|650
1660897800000|2022-08-19 08:30:00|202071.9|201921.9|202118.2|201968.2|202147.4|201997.4|202071.9|201921.9|580
1660898100000|2022-08-19 08:35:00|202117.8|201967.8|202072|201922|202139.5|201989.5|202071.1|201921.1|570
1660898400000|2022-08-19 08:40:00|202069.9|201919.9|202028.3|201878.3|202072.7|201922.7|201978.5|201828.5|654
1660898700000|2022-08-19 08:45:00|202031.5|201881.5|202118.3|201968.3|202161.2|202011.2|202009.2|201859.2|627
1660899000000|2022-08-19 08:50:00|202118.4|201968.4|202166.5|202016.5|202207|202057|202111.5|201961.5|694
1660899300000|2022-08-19 08:55:00|202166.7|202016.7|202117.3|201967.3|202167|202017|202113.2|201963.2|643
1660899600000|2022-08-19 09:00:00|202117.4|201967.4|202092.7|201942.7|202180.7|202030.7|202092.2|201942.2|620
1660899900000|2022-08-19 09:05:00|202093.5|201943.5|202126.9|201976.9|202149.6|201999.6|202093.5|201943.5|571
1660900200000|2022-08-19 09:10:00|202126.6|201976.6|202088.6|201938.6|202132.1|201982.1|202081.6|201931.6|572
1660900500000|2022-08-19 09:15:00|202089.6|201939.6|202224.6|202074.6|202253.9|202103.9|202089.6|201939.6|571
1660900800000|2022-08-19 09:20:00|202222.8|202072.8|202257.8|202107.8|202261.5|202111.5|202222.8|202072.8|455
1660901100000|2022-08-19 09:25:00|202257.9|202107.9|202239.1|202089.1|202260.5|202110.5|202225.9|202075.9|551
1660901400000|2022-08-19 09:30:00|202240|202090|202387.9|202237.9|202387.9|202237.9|202228.9|202078.9|604
1660901700000|2022-08-19 09:35:00|202402.3|202252.3|202338.9|202188.9|202422.8|202272.8|202295.2|202145.2|566
1660902000000|2022-08-19 09:40:00|202339.5|202189.5|202382.4|202232.4|202401.9|202251.9|202319.1|202169.1|487
1660902300000|2022-08-19 09:45:00|202380.8|202230.8|202590.2|202440.2|202597.1|202447.1|202380.8|202230.8|573
1660902600000|2022-08-19 09:50:00|202590.8|202440.8|202458.4|202308.4|202603.9|202453.9|202451.4|202301.4|598
1660902900000|2022-08-19 09:55:00|202457.5|202307.5|202337.9|202187.9|202460|202310|202290.4|202140.4|640
1660903200000|2022-08-19 10:00:00|202339.1|202189.1|202495.9|202345.9|202513.2|202363.2|202337.4|202187.4|686
1660903500000|2022-08-19 10:05:00|202495.8|202345.8|202501.8|202351.8|202538.5|202388.5|202482.4|202332.4|746
1660903800000|2022-08-19 10:10:00|202502.5|202352.5|202416.9|202266.9|202553.8|202403.8|202408.5|202258.5|614
1660904100000|2022-08-19 10:15:00|202417.1|202267.1|202371.2|202221.2|202419.3|202269.3|202364.9|202214.9|404
1660904400000|2022-08-19 10:20:00|202370.9|202220.9|202414.6|202264.6|202422|202272|202331|202181|424
1660904700000|2022-08-19 10:25:00|202414.3|202264.3|202435.8|202285.8|202480|202330|202405.5|202255.5|571
1660905000000|2022-08-19 10:30:00|202436.9|202286.9|202491.1|202341.1|202509.1|202359.1|202415.9|202265.9|635
1660905300000|2022-08-19 10:35:00|202489.8|202339.8|202542.5|202392.5|202556|202406|202487.5|202337.5|694
1660905600000|2022-08-19 10:40:00|202542.6|202392.6|202686.5|202536.5|202705|202555|202536|202388.8|721
1660905900000|2022-08-19 10:45:00|202689.3|202539.3|202629.3|202479.3|202742.9|202592.9|202629.3|202479.3|713
1660906200000|2022-08-19 10:50:00|202627.9|202477.9|202664|202514|202667.8|202517.8|202573.8|202423.8|715
1660906500000|2022-08-19 10:55:00|202662.2|202512.2|202649.1|202499.1|202749.7|202599.7|202646.5|202496.5|711
1660906800000|2022-08-19 11:00:00|202649.6|202499.6|202538.3|202388.3|202649.6|202499.6|202521.4|202371.4|724
1660907100000|2022-08-19 11:05:00|202538.5|202388.5|202580|202430|202624.9|202504.6|202512.6|202372.5|665
1660907400000|2022-08-19 11:10:00|202575.5|202425.5|202573.5|202423.5|202640.6|202490.6|202506.7|202373.7|712
1660907700000|2022-08-19 11:15:00|202574|202424|202574.7|202424.7|202612.6|202462.6|202533.1|202383.1|681
1660908000000|2022-08-19 11:20:00|202575.8|202425.8|202652.3|202502.3|202656.3|202506.3|202553.6|202403.6|764
1660908300000|2022-08-19 11:25:00|202651.9|202501.9|202527.2|202377.2|202702.8|202552.8|202515.9|202365.9|622
1660908600000|2022-08-19 11:30:00|202527.9|202377.9|202488.1|202338.1|202530.3|202380.3|202446|202296|697
1660908900000|2022-08-19 11:35:00|202489.4|202339.4|202529.1|202379.1|202577.4|202427.4|202446.7|202296.7|702
1660909200000|2022-08-19 11:40:00|202526.1|202376.1|202593.5|202443.5|202645.9|202495.9|202519|202375.7|605
1660909500000|2022-08-19 11:45:00|202594.5|202444.5|202654.5|202504.5|202669.1|202519.1|202531.5|202381.5|666
1660909800000|2022-08-19 11:50:00|202656.7|202506.7|202606.1|202456.1|202707.9|202557.9|202581.9|202431.9|694
1660910100000|2022-08-19 11:55:00|202606.6|202456.6|202572.8|202422.8|202672.6|202522.6|202556.3|202406.3|718
1660910400000|2022-08-19 12:00:00|202571.9|202421.9|202279.4|202129.4|202587.7|202437.7|202278.6|202128.6|870
1660910700000|2022-08-19 12:05:00|202282.9|202132.9|202357.7|202207.7|202402.9|202252.9|202230.2|202080.2|865
1660911000000|2022-08-19 12:10:00|202358.3|202208.3|202328.2|202178.2|202465.9|202315.9|202311.5|202161.5|857
1660911300000|2022-08-19 12:15:00|202324.6|202174.6|202139.6|201989.6|202333.2|202183.2|202116.6|201966.6|766
1660911600000|2022-08-19 12:20:00|202138.7|201988.7|202281.6|202131.6|202283.3|202133.3|202083|201951.6|725
1660911900000|2022-08-19 12:25:00|202282.3|202132.3|202314.4|202164.4|202353.9|202203.9|202222.2|202072.2|739
1660912200000|2022-08-19 12:30:00|202314.2|202164.2|202272.6|202122.6|202378.7|202228.7|202236.5|202086.5|813
1660912500000|2022-08-19 12:35:00|202273.3|202123.3|201910.5|201760.5|202278.9|202128.9|201905.8|201755.8|862
1660912800000|2022-08-19 12:40:00|201926.8|201776.8|201771.2|201621.2|201965.8|201815.8|201762|201612|952
1660913100000|2022-08-19 12:45:00|201774.5|201624.5|201806.8|201656.8|201869.5|201719.5|201735.8|201585.8|908
1660913400000|2022-08-19 12:50:00|201809.9|201659.9|201735.3|201585.3|201861.9|201711.9|201579|201429|986
1660913700000|2022-08-19 12:55:00|201733.1|201583.1|201833.9|201683.9|201923|201773|201671.1|201521.1|911
1660914000000|2022-08-19 13:00:00|201836|201686|201862.3|201712.3|201871.7|201721.7|201738.3|201588.3|931
1660914300000|2022-08-19 13:05:00|201860.6|201710.6|201885.5|201735.5|201933.1|201783.1|201806.6|201656.6|855
1660914600000|2022-08-19 13:10:00|201887.1|201737.1|201829|201679|201946.8|201796.8|201738.8|201588.8|830
1660914900000|2022-08-19 13:15:00|201829.3|201679.3|201990.5|201840.5|202038.3|201888.3|201828.4|201678.4|861
1660915200000|2022-08-19 13:20:00|201992.3|201842.3|201973|201823|202041.1|201907.3|201955|201815.2|732
1660915500000|2022-08-19 13:25:00|201973.3|201823.3|202107.5|201957.5|202204|202067.6|201969.4|201819.4|832
1660915800000|2022-08-19 13:30:00|202117.4|201967.4|202138.7|201988.7|202237.5|202087.5|202064.3|201914.3|1012
1660916100000|2022-08-19 13:35:00|202139.5|201989.5|202024.8|201874.8|202154.5|202004.5|202008.1|201858.1|932
1660916400000|2022-08-19 13:40:00|202025.4|201875.4|202157.2|202007.2|202228.7|202078.7|202021.9|201871.9|899
1660916700000|2022-08-19 13:45:00|202157.6|202007.6|202266|202116|202311.5|202161.5|202136.3|201986.3|987
1660917000000|2022-08-19 13:50:00|202267.3|202117.3|201934.5|201784.5|202274.3|202147.3|201932.1|201782.1|930
1660917300000|2022-08-19 13:55:00|201932.9|201782.9|202023.3|201873.3|202039|201889|201930.6|201780.6|864
1660917600000|2022-08-19 14:00:00|202022.5|201872.5|201925.9|201775.9|202026.3|201876.3|201894.7|201744.7|849
1660917900000|2022-08-19 14:05:00|201923.3|201773.3|201893.7|201743.7|201962.1|201812.1|201757.5|201650.3|753
1660918200000|2022-08-19 14:10:00|201895.3|201745.3|201933|201783|201936.4|201793.9|201832.9|201682.9|797
1660918500000|2022-08-19 14:15:00|201940.6|201790.6|201802|201652|201993.9|201843.9|201791.6|201641.6|783
1660918800000|2022-08-19 14:20:00|201802.5|201652.5|201875.5|201725.5|201930.4|201780.4|201778.1|201628.1|824
1660919100000|2022-08-19 14:25:00|201876.9|201726.9|202000.3|201850.3|202051|201901|201867.7|201717.7|855
1660919400000|2022-08-19 14:30:00|201998.8|201848.8|202038.2|201888.2|202039.4|201889.4|201951.8|201801.8|879
1660919700000|2022-08-19 14:35:00|202039.6|201889.6|202082.1|201932.1|202117.5|201995.7|202001.3|201877.1|765
1660920000000|2022-08-19 14:40:00|202085|201935|202321.7|202171.7|202332.9|202188.9|202084.4|201934.4|857
1660920300000|2022-08-19 14:45:00|202319|202169|202250.2|202100.2|202323|202180.6|202178.9|202036.3|864
1660920600000|2022-08-19 14:50:00|202250.5|202100.5|202231.7|202081.7|202295.6|202187.7|202208.5|202058.5|848
1660920900000|2022-08-19 14:55:00|202229.8|202079.8|202075.5|201925.5|202232.8|202109.9|202008.6|201896.2|937
1660921200000|2022-08-19 15:00:00|202076.5|201926.5|202103.5|201953.5|202105.8|201955.8|201920.3|201785.4|917
1660921500000|2022-08-19 15:05:00|202104.4|201954.4|202261.6|202111.6|202267.1|202117.1|201999.7|201849.7|812
1660921800000|2022-08-19 15:10:00|202265.5|202115.5|202229.8|202079.8|202302.8|202152.8|202199.1|202049.1|782
1660922100000|2022-08-19 15:15:00|202230|202080|202207|202057|202270.9|202120.9|202106.1|201956.1|777
1660922400000|2022-08-19 15:20:00|202206.4|202056.4|202144.1|201994.1|202248.2|202098.2|201991.5|201865.9|824
1660922700000|2022-08-19 15:25:00|202143.9|201993.9|202068.8|201918.8|202220.6|202076.4|202055.3|201905.3|870
1660923000000|2022-08-19 15:30:00|202069.3|201919.3|202133.8|201983.8|202205|202055|202061.4|201911.4|739
1660923300000|2022-08-19 15:35:00|202134.1|201984.1|202137.1|201987.1|202152.2|202002.2|202091.4|201941.4|785
1660923600000|2022-08-19 15:40:00|202142.5|201992.5|202002.2|201852.2|202143.7|201993.7|201998.9|201848.9|689
1660923900000|2022-08-19 15:45:00|202002.5|201852.5|201914.5|201764.5|202009.2|201859.2|201855.3|201705.3|780
1660924200000|2022-08-19 15:50:00|201913.7|201763.7|201892.7|201742.7|201924.2|201774.2|201836.1|201686.1|791
1660924500000|2022-08-19 15:55:00|201893.1|201743.1|201962.8|201812.8|201987.2|201837.2|201869.5|201719.5|751
1660924800000|2022-08-19 16:00:00|201963.9|201813.9|201935|201785|201982.5|201832.5|201919.4|201769.4|729
1660925100000|2022-08-19 16:05:00|201935.1|201785.1|201902.1|201752.1|201937.7|201794.3|201844.3|201696.9|750
1660925400000|2022-08-19 16:10:00|201902.2|201752.2|201748.1|201598.1|201902.2|201752.2|201739.9|201589.9|744
1660925700000|2022-08-19 16:15:00|201745.4|201595.4|201640.1|201490.1|201752.5|201602.5|201536.4|201431.5|832
1660926000000|2022-08-19 16:20:00|201643.8|201493.8|201893.6|201743.6|201895.1|201745.1|201638.9|201488.9|815
1660926300000|2022-08-19 16:25:00|201892.4|201742.4|201825.6|201675.6|201907.6|201762|201766.8|201616.8|682
1660926600000|2022-08-19 16:30:00|201824.7|201674.7|201789.7|201639.7|201861.5|201751.2|201731.3|201628.5|632
1660926900000|2022-08-19 16:35:00|201790.5|201640.5|201744.2|201594.2|201797.5|201685.8|201690.5|201589.5|607
1660927200000|2022-08-19 16:40:00|201744.9|201594.9|201714.1|201564.1|201747.8|201597.8|201611.7|201505.2|617
1660927500000|2022-08-19 16:45:00|201714.9|201564.9|201723.8|201573.8|201725.2|201575.2|201677.1|201527.1|449
1660927800000|2022-08-19 16:50:00|201725.3|201575.3|201809.3|201659.3|201862.2|201712.2|201704.9|201554.9|680
1660928100000|2022-08-19 16:55:00|201809.1|201659.1|201817.1|201667.1|201896.3|201746.3|201756.3|201628.1|706
1660928400000|2022-08-19 17:00:00|201816|201666|201876.9|201726.9|201906.4|201756.4|201794.7|201644.7|695
1660928700000|2022-08-19 17:05:00|201876.3|201726.3|201844.6|201694.6|201930.3|201780.3|201831.8|201681.8|580
1660929000000|2022-08-19 17:10:00|201844.8|201694.8|201821.4|201671.4|201895|201783.3|201821.4|201671.4|642
1660929300000|2022-08-19 17:15:00|201821.3|201671.3|201804.9|201654.9|201883.7|201733.7|201765|201615|706
1660929600000|2022-08-19 17:20:00|201804.7|201654.7|201868|201718|201909.4|201759.4|201781.3|201631.3|696
1660929900000|2022-08-19 17:25:00|201868.6|201718.6|201924.1|201774.1|201950.5|201800.5|201864.2|201714.2|639
1660930200000|2022-08-19 17:30:00|201923.6|201773.6|201859.9|201709.9|201939.2|201838.6|201848.7|201698.7|660
1660930500000|2022-08-19 17:35:00|201861.2|201711.2|201888.1|201738.1|201897.5|201747.5|201848.8|201698.8|548
1660930800000|2022-08-19 17:40:00|201881.9|201731.9|201868.2|201718.2|201913.8|201763.8|201851|201701|640
1660931100000|2022-08-19 17:45:00|201866.5|201716.5|201772.7|201622.7|201868.2|201718.2|201745.4|201595.4|644
1660931400000|2022-08-19 17:50:00|201772.4|201622.4|201738.2|201588.2|201781.7|201631.7|201717.9|201567.9|544
1660931700000|2022-08-19 17:55:00|201739.2|201589.2|201772|201622|201790.3|201662.1|201707.7|201562|677
1660932000000|2022-08-19 18:00:00|201772.3|201622.3|201761.1|201611.1|201828.1|201726.3|201689.4|201589.3|626
1660932300000|2022-08-19 18:05:00|201759.3|201609.3|201816|201666|201829.1|201679.1|201748.7|201598.7|629
1660932600000|2022-08-19 18:10:00|201816.7|201666.7|201900.7|201750.7|201911.3|201781.3|201802|201652|498
1660932900000|2022-08-19 18:15:00|201901.6|201751.6|201869|201719|201930.1|201780.1|201806.2|201656.2|663
1660933200000|2022-08-19 18:20:00|201865.8|201715.8|201825.5|201675.5|201873.6|201723.6|201795.1|201645.1|559
1660933500000|2022-08-19 18:25:00|201824.1|201674.1|201831.6|201681.6|201845.5|201695.5|201775.1|201625.1|704
1660933800000|2022-08-19 18:30:00|201835.6|201685.6|201819.1|201669.1|201893.1|201789.3|201761.3|201659.7|692
1660934100000|2022-08-19 18:35:00|201819.3|201669.3|201923.7|201773.7|201925.9|201775.9|201812.6|201662.6|593
1660934400000|2022-08-19 18:40:00|201924|201774|201970.3|201820.3|202014.9|201864.9|201921.6|201771.6|615
1660934700000|2022-08-19 18:45:00|201972.6|201822.6|202018.5|201868.5|202028.2|201878.2|201954.1|201804.1|536
1660935000000|2022-08-19 18:50:00|202017.8|201867.8|202024.5|201874.5|202075.4|201925.4|202010.2|201860.2|590
1660935300000|2022-08-19 18:55:00|202028.8|201878.8|202146.6|201996.6|202178.8|202028.8|202021.4|201871.4|791
1660935600000|2022-08-19 19:00:00|202148.7|201998.7|202063.8|201913.8|202157.2|202007.2|202049.3|201913|787
1660935900000|2022-08-19 19:05:00|202063.2|201913.2|202011.2|201861.2|202072.4|201922.4|201966.5|201816.5|569
1660936200000|2022-08-19 19:10:00|202011.3|201861.3|201922.4|201772.4|202013.2|201863.2|201894.3|201744.3|547
1660936500000|2022-08-19 19:15:00|201921.9|201771.9|201838|201688|201927.8|201777.8|201802.5|201652.5|682
1660936800000|2022-08-19 19:20:00|201837.7|201687.7|201889.8|201739.8|201895.1|201745.1|201836.9|201686.9|478
1660937100000|2022-08-19 19:25:00|201888.6|201738.6|201811.9|201661.9|201904.5|201754.5|201800.6|201650.6|619
1660937400000|2022-08-19 19:30:00|201810.1|201660.1|201822.8|201672.8|201826.2|201714.1|201752.3|201639.2|516
1660937700000|2022-08-19 19:35:00|201822.6|201672.6|201806.9|201656.9|201852.7|201702.7|201797|201647|594
1660938000000|2022-08-19 19:40:00|201803.1|201653.1|201832.5|201682.5|201842.5|201692.5|201780.7|201630.7|551
1660938300000|2022-08-19 19:45:00|201832.2|201682.2|201854|201704|201898.8|201748.8|201830|201680|501
1660938600000|2022-08-19 19:50:00|201822.7|201672.7|201768.6|201618.6|201843.8|201693.8|201749.1|201599.1|615
1660938900000|2022-08-19 19:55:00|201767.9|201617.9|201757.3|201607.3|201773.4|201627.2|201677.2|201550.4|612
1660939200000|2022-08-19 20:00:00|201744.8|201594.8|201728.6|201578.6|201765.7|201615.7|201704.8|201554.8|591
1660939500000|2022-08-19 20:05:00|201727.5|201577.5|201720.1|201570.1|201745.5|201595.5|201707.9|201557.9|505
1660939800000|2022-08-19 20:10:00|201720.3|201570.3|201693.8|201543.8|201734|201584|201691.6|201541.6|368
1660940100000|2022-08-19 20:15:00|201677.7|201527.7|201683.1|201533.1|201685.8|201535.8|201675.3|201525.3|207
1660940400000|2022-08-19 20:20:00|201683.3|201533.3|201690|201540|201694.5|201544.5|201678.7|201528.7|186
1660940700000|2022-08-19 20:25:00|201688.6|201538.6|201682.8|201532.8|201729.8|201579.8|201680|201530|335
1660941000000|2022-08-19 20:30:00|201686.5|201536.5|201648.9|201498.9|201699.9|201549.9|201648.9|201498.9|336
1660941300000|2022-08-19 20:35:00|201648.6|201498.6|201651.2|201501.2|201669.1|201519.1|201618.9|201468.9|293
1660941600000|2022-08-19 20:40:00|201663.6|201513.6|201661.1|201511.1|201694.5|201544.5|201644.3|201494.3|267
1660941900000|2022-08-19 20:45:00|201663.2|201513.2|201651.5|201501.5|201681.8|201531.8|201638.6|201488.6|138
1660942200000|2022-08-19 20:50:00|201658|201508|201660.1|201510.1|201857.7|201607.5|201592.5|201384.1|203
1660942500000|2022-08-19 20:55:00|201662.6|201512.6|201840.3|201530.3|201872.1|201575.8|201580|201418|147
1661112000000|2022-08-21 20:00:00|201735.5|201380.5|202005.7|201650.7|202005.7|201650.7|201735.5|201380.5|2
1661112300000|2022-08-21 20:05:00|201735.5|201380.5|202005.7|201650.7|202005.7|201650.7|201735.5|201380.5|2
1661112600000|2022-08-21 20:10:00|202197.9|201842.9|202014.9|201659.9|202197.9|201842.9|202014.9|201659.9|4
1661112900000|2022-08-21 20:15:00|202013.8|201658.8|202006.5|201651.5|202013.8|201658.8|201735.5|201380.5|10
1661113200000|2022-08-21 20:20:00|201735.5|201380.5|202005.7|201650.7|202005.7|201650.7|201735.5|201380.5|2
1661113500000|2022-08-21 20:25:00|202043|201688|201735.5|201380.5|202043|201688|201735.5|201380.5|2
1661114700000|2022-08-21 20:45:00|202006.5|201651.5|202006.5|201651.5|202006.5|201651.5|202006.5|201651.5|1
1661115000000|2022-08-21 20:50:00|201735.5|201380.5|202006.5|201651.5|202006.5|201651.5|201735.5|201380.5|2
1661115300000|2022-08-21 20:55:00|202005.7|201650.7|202005.7|201650.7|202005.7|201650.7|202005.7|201650.7|1
1661115600000|2022-08-21 21:00:00|202118.3|201763.3|201984.2|201674.2|202131.2|201776.2|201639.9|201329.9|96
1661115900000|2022-08-21 21:05:00|201639.9|201329.9|201976.8|201666.8|202021|201711|201639.9|201329.9|16
1661116200000|2022-08-21 21:10:00|201983.2|201673.2|201983.2|201673.2|201983.2|201673.2|201976.8|201666.8|8
1661116500000|2022-08-21 21:15:00|201981.8|201671.8|201838.1|201528.1|201983.2|201673.2|201739.1|201429.1|50
1661116800000|2022-08-21 21:20:00|201741.4|201431.4|201962|201652|201983.2|201673.2|201739.1|201429.1|54
1661117100000|2022-08-21 21:25:00|201739.1|201429.1|201901.8|201591.8|201993.2|201683.2|201738.8|201428.8|59
1661117400000|2022-08-21 21:30:00|201836.6|201526.6|201738.7|201428.7|202004.5|201694.5|201666.6|201356.6|76
1661117700000|2022-08-21 21:35:00|201901.7|201591.7|201904.9|201594.9|201983.2|201673.2|201738.3|201428.3|83
1661118000000|2022-08-21 21:40:00|201886|201576|201983.2|201673.2|201983.2|201673.2|201678.5|201368.5|78
1661118300000|2022-08-21 21:45:00|201907.5|201597.5|201983.2|201673.2|201983.2|201673.2|201678.5|201368.5|26
1661118600000|2022-08-21 21:50:00|201979.3|201669.3|201983.2|201673.2|201983.2|201673.2|201976.8|201666.8|9
1661118900000|2022-08-21 21:55:00|201678.5|201368.5|201983.2|201673.2|201983.2|201673.2|201678.5|201368.5|35
1661119200000|2022-08-21 22:00:00|201915.3|201605.3|201960.8|201650.8|202114.6|201804.6|201859.2|201549.2|587
1661119500000|2022-08-21 22:05:00|201971.6|201661.6|201967.7|201657.7|202024.6|201753.1|201883.8|201648.3|450
1661119800000|2022-08-21 22:10:00|201968.9|201658.9|201923|201613|201973.3|201723.3|201840.3|201607.1|437
1661120100000|2022-08-21 22:15:00|201926.3|201616.3|201786.7|201636.7|201926.3|201691.9|201784.7|201570.9|479
1661120400000|2022-08-21 22:20:00|201786.6|201636.6|201828|201678|201921.4|201689.2|201766.8|201573.7|435
1661120700000|2022-08-21 22:25:00|201837.2|201687.2|201808.1|201658.1|201907.1|201692.4|201767.4|201560.1|427
1661121000000|2022-08-21 22:30:00|201805.9|201655.9|201783.3|201633.3|201897.8|201695.2|201774.2|201573.1|389
1661121300000|2022-08-21 22:35:00|201784.1|201634.1|201822.7|201672.7|201839.5|201689.5|201777.1|201627.1|368
1661121600000|2022-08-21 22:40:00|201824.6|201674.6|201838|201688|201896.7|201696.9|201802.7|201584.6|364
1661121900000|2022-08-21 22:45:00|201837.9|201687.9|201848.7|201698.7|201903.1|201721.4|201813.1|201593.1|320
1661122200000|2022-08-21 22:50:00|201849.2|201699.2|201857.1|201707.1|201891.2|201741.2|201815.7|201603.5|368
1661122500000|2022-08-21 22:55:00|201851.3|201701.3|201884.2|201734.2|201933.9|201745.2|201826|201644.5|344
1661122800000|2022-08-21 23:00:00|201889.3|201739.3|201874.8|201724.8|201911.6|201761.6|201853.4|201703.4|401
1661123100000|2022-08-21 23:05:00|201874.4|201724.4|201866.8|201716.8|201900.1|201750.1|201855.7|201705.7|379
1661123400000|2022-08-21 23:10:00|201866.7|201716.7|201900.5|201750.5|201916.1|201766.1|201865|201715|394
1661123700000|2022-08-21 23:15:00|201899.8|201749.8|201973.8|201823.8|201973.8|201823.8|201890.9|201740.9|389
1661124000000|2022-08-21 23:20:00|201973.4|201823.4|201949.4|201799.4|202001.6|201851.6|201928.7|201778.7|309
1661124300000|2022-08-21 23:25:00|201949.7|201799.7|201975.2|201825.2|202002.9|201852.9|201942.5|201792.5|405
1661124600000|2022-08-21 23:30:00|201974.9|201824.9|201966.1|201816.1|202017.9|201867.9|201956.4|201806.4|409
1661124900000|2022-08-21 23:35:00|201967.1|201817.1|201934.1|201784.1|201993.6|201843.6|201931.5|201781.5|347
1661125200000|2022-08-21 23:40:00|201934.8|201784.8|201972.9|201822.9|201973.6|201823.6|201933|201783|336
1661125500000|2022-08-21 23:45:00|201972.7|201822.7|202001.1|201851.1|202001.1|201851.1|201971.5|201821.5|387
1661125800000|2022-08-21 23:50:00|201999.6|201849.6|202022.9|201872.9|202037.4|201887.4|201999.5|201849.5|387
1661126100000|2022-08-21 23:55:00|202023.2|201873.2|201983.2|201833.2|202035.9|201885.9|201977.8|201827.8|362
1661126400000|2022-08-22 00:00:00|201983.3|201833.3|202009.7|201859.7|202062|201912|201980.7|201830.7|561
1661126700000|2022-08-22 00:05:00|202010.4|201860.4|202007.5|201857.5|202041.7|201891.7|201996.5|201846.5|426
1661127000000|2022-08-22 00:10:00|202006|201856|202004.2|201854.2|202031.1|201881.1|201982.5|201832.5|302
1661127300000|2022-08-22 00:15:00|202003.4|201853.4|201985|201835|202008.8|201858.8|201958.9|201808.9|389
1661127600000|2022-08-22 00:20:00|201985.4|201835.4|202076.6|201926.6|202080.6|201930.6|201983.2|201833.2|408
1661127900000|2022-08-22 00:25:00|202077.3|201927.3|202178.2|202028.2|202186.8|202036.8|202077.3|201927.3|495
1661128200000|2022-08-22 00:30:00|202178.3|202028.3|202183.7|202033.7|202242|202092|202139.8|201989.8|534
1661128500000|2022-08-22 00:35:00|202184.4|202034.4|202112.3|201962.3|202185.6|202035.6|202055.4|201905.4|441
1661128800000|2022-08-22 00:40:00|202112.2|201962.2|202107.2|201957.2|202122.8|201972.8|202057.2|201907.2|426
1661129100000|2022-08-22 00:45:00|202107|201957|202143.6|201993.6|202153.8|202003.8|202096.3|201946.3|373
1661129400000|2022-08-22 00:50:00|202143.5|201993.5|202130.8|201980.8|202152|202002|202128.8|201978.8|370
1661129700000|2022-08-22 00:55:00|202129.7|201979.7|202186.3|202036.3|202195.5|202045.5|202117.2|201967.2|418
1661130000000|2022-08-22 01:00:00|202190.5|202040.5|202114.4|201964.4|202191.9|202041.9|202107.4|201957.4|434
1661130300000|2022-08-22 01:05:00|202114.5|201964.5|202116.6|201966.6|202164.9|202014.9|202096.8|201946.8|469
1661130600000|2022-08-22 01:10:00|202113.2|201963.2|202112.4|201962.4|202129.3|201979.3|202083.1|201933.1|440
1661130900000|2022-08-22 01:15:00|202112.8|201962.8|202137.5|201987.5|202182.3|202032.3|202034.9|201884.9|566
1661131200000|2022-08-22 01:20:00|202139.7|201989.7|202102.6|201952.6|202139.7|201989.7|202066.5|201916.5|560
1661131500000|2022-08-22 01:25:00|202102.1|201952.1|201997.8|201847.8|202103|201953|201966.6|201816.6|463
1661131800000|2022-08-22 01:30:00|202006.1|201856.1|202015|201865|202081.2|201931.2|202006.1|201856.1|502
1661132100000|2022-08-22 01:35:00|202020.8|201870.8|202006.5|201856.5|202074.4|201924.4|201995.4|201845.4|510
1661132400000|2022-08-22 01:40:00|202007.7|201857.7|202007.5|201857.5|202038.9|201888.9|201978.4|201828.4|397
1661132700000|2022-08-22 01:45:00|202008.4|201858.4|201978.9|201828.9|202018.6|201868.6|201921|201771|414
1661133000000|2022-08-22 01:50:00|201978.8|201828.8|201964.2|201814.2|201997.6|201847.6|201943.5|201793.5|430
1661133300000|2022-08-22 01:55:00|201964.3|201814.3|201987.4|201837.4|202003.4|201853.4|201943.2|201793.2|415
1661133600000|2022-08-22 02:00:00|201987.2|201837.2|201932.8|201782.8|201989.7|201839.7|201922.2|201772.2|382
1661133900000|2022-08-22 02:05:00|201943.8|201793.8|202011.3|201861.3|202015.9|201865.9|201923.8|201773.8|397
1661134200000|2022-08-22 02:10:00|202012.2|201862.2|202006.5|201856.5|202030.8|201880.8|201979.5|201829.5|406
1661134500000|2022-08-22 02:15:00|202005.5|201855.5|201936.8|201786.8|202005.6|201855.6|201924.1|201774.1|451
1661134800000|2022-08-22 02:20:00|201939.4|201789.4|201862.4|201712.4|201942.1|201792.1|201852.1|201702.1|527
1661135100000|2022-08-22 02:25:00|201865.8|201715.8|201901.8|201751.8|201914|201764|201841.3|201691.3|408
1661135400000|2022-08-22 02:30:00|201902.1|201752.1|201945.6|201795.6|201950.5|201800.5|201899.3|201749.3|456
1661135700000|2022-08-22 02:35:00|201947|201797|201933.9|201783.9|201950.5|201800.5|201910.5|201760.5|451
1661136000000|2022-08-22 02:40:00|201933.4|201783.4|201977.7|201827.7|201979.1|201829.1|201925.4|201775.4|399
1661136300000|2022-08-22 02:45:00|201979.4|201829.4|201971.6|201821.6|201983.9|201833.9|201959.7|201809.7|310
1661136600000|2022-08-22 02:50:00|201971.9|201821.9|201930.3|201780.3|201977.9|201827.9|201923.1|201773.1|463
1661136900000|2022-08-22 02:55:00|201924.2|201774.2|201813.3|201663.3|201925.9|201775.9|201813.3|201663.3|404
1661137200000|2022-08-22 03:00:00|201813|201663|201895.5|201745.5|201909.6|201759.6|201811.4|201661.4|430
1661137500000|2022-08-22 03:05:00|201897.4|201747.4|201846.2|201696.2|201902.8|201752.8|201835.8|201685.8|430
1661137800000|2022-08-22 03:10:00|201843.6|201693.6|201857|201707|201865.2|201715.2|201830.6|201680.6|363
1661138100000|2022-08-22 03:15:00|201846.8|201696.8|201855.3|201705.3|201895|201745|201821.3|201671.3|347
1661138400000|2022-08-22 03:20:00|201855.4|201705.4|201873.7|201723.7|201885.6|201735.6|201839.7|201689.7|369
1661138700000|2022-08-22 03:25:00|201875.9|201725.9|201918.9|201768.9|201944.4|201794.4|201869.2|201719.2|337
1661139000000|2022-08-22 03:30:00|201918.7|201768.7|201947.9|201797.9|201948.3|201798.3|201895|201745|368
1661139300000|2022-08-22 03:35:00|201948|201798|201935.6|201785.6|201973.5|201823.5|201918.6|201768.6|332
1661139600000|2022-08-22 03:40:00|201933.4|201783.4|201948.2|201798.2|201954|201804|201925.6|201775.6|368
1661139900000|2022-08-22 03:45:00|201931.3|201781.3|201940.1|201790.1|201955|201805|201924.6|201774.6|246
1661140200000|2022-08-22 03:50:00|201939.5|201789.5|201905.4|201755.4|201940.6|201790.6|201896.2|201746.2|393
1661140500000|2022-08-22 03:55:00|201906.3|201756.3|201892.3|201742.3|201924.4|201774.4|201884.9|201734.9|319
1661140800000|2022-08-22 04:00:00|201891.7|201741.7|201933.5|201783.5|201949|201799|201871.4|201721.4|446
1661141100000|2022-08-22 04:05:00|201934.3|201784.3|201981.8|201831.8|201986.7|201836.7|201924.8|201774.8|382
1661141400000|2022-08-22 04:10:00|201981.1|201831.1|202023.8|201873.8|202025|201875|201927.1|201777.1|335
1661141700000|2022-08-22 04:15:00|202024.3|201874.3|201964.4|201814.4|202024.6|201874.6|201959.6|201809.6|381
1661142000000|2022-08-22 04:20:00|201964.9|201814.9|201929|201779|201967.2|201817.2|201922.1|201772.1|324
1661142300000|2022-08-22 04:25:00|201926|201776|201906.6|201756.6|201950.8|201800.8|201892.7|201742.7|369
1661142600000|2022-08-22 04:30:00|201911.4|201761.4|201943.4|201793.4|201947.8|201797.8|201885.4|201735.4|261
1661142900000|2022-08-22 04:35:00|201941.5|201791.5|201945.6|201795.6|201969|201819|201935.5|201785.5|188
1661143200000|2022-08-22 04:40:00|201948.6|201798.6|201944.4|201794.4|201956.3|201806.3|201918|201768|250
1661143500000|2022-08-22 04:45:00|201943.4|201793.4|201940.7|201790.7|201946.1|201796.1|201932.1|201782.1|239
1661143800000|2022-08-22 04:50:00|201935.7|201785.7|202023.1|201873.1|202025.6|201875.6|201917.2|201767.2|309
1661144100000|2022-08-22 04:55:00|202022.3|201872.3|201966.3|201816.3|202026.4|201876.4|201950.8|201800.8|271
1661144400000|2022-08-22 05:00:00|201966.6|201816.6|201986.3|201836.3|201990.5|201840.5|201949.8|201799.8|335
1661144700000|2022-08-22 05:05:00|201982.8|201832.8|201978.3|201828.3|201996.3|201846.3|201957.9|201807.9|293
1661145000000|2022-08-22 05:10:00|201976.7|201826.7|201979|201829|202032|201882|201960.3|201810.3|328
1661145300000|2022-08-22 05:15:00|201976.4|201826.4|201938.9|201788.9|201999.2|201849.2|201926.6|201776.6|325
1661145600000|2022-08-22 05:20:00|201940.1|201790.1|201968.6|201818.6|201977.9|201827.9|201879.7|201729.7|344
1661145900000|2022-08-22 05:25:00|201968|201818|201950.7|201800.7|201984.8|201834.8|201944.6|201794.6|255
1661146200000|2022-08-22 05:30:00|201949.4|201799.4|201966.8|201816.8|201972.2|201822.2|201918.2|201768.2|364
1661146500000|2022-08-22 05:35:00|201967.8|201817.8|201976.7|201826.7|201990.5|201840.5|201944.8|201794.8|303
1661146800000|2022-08-22 05:40:00|201974.9|201824.9|201936.6|201786.6|201978.5|201828.5|201936.5|201786.5|318
1661147100000|2022-08-22 05:45:00|201937.5|201787.5|201970.2|201820.2|201974.4|201824.4|201917.3|201767.3|392
1661147400000|2022-08-22 05:50:00|201969.7|201819.7|201985.3|201835.3|202029.7|201879.7|201963.3|201813.3|286
1661147700000|2022-08-22 05:55:00|201985.1|201835.1|202052.5|201902.5|202057.6|201907.6|201967.5|201817.5|398
1661148000000|2022-08-22 06:00:00|202067.8|201917.8|202080.7|201930.7|202135.7|201985.7|202047.4|201897.4|609
1661148300000|2022-08-22 06:05:00|202081|201931|202109.5|201959.5|202117.9|201967.9|202051.5|201901.5|559
1661148600000|2022-08-22 06:10:00|202110.2|201960.2|202038.6|201888.6|202130.8|201980.8|202038.2|201888.2|541
1661148900000|2022-08-22 06:15:00|202039.1|201889.1|201952.6|201802.6|202061.1|201911.1|201931.1|201781.1|510
1661149200000|2022-08-22 06:20:00|201952.8|201802.8|201948|201798|201971.3|201821.3|201912.8|201762.8|397
1661149500000|2022-08-22 06:25:00|201948.1|201798.1|201954.7|201804.7|201970.4|201820.4|201928.3|201778.3|418
1661149800000|2022-08-22 06:30:00|201954.2|201804.2|202071.6|201921.6|202072.9|201922.9|201954.2|201804.2|588
1661150100000|2022-08-22 06:35:00|202072|201922|202109.4|201959.4|202115.7|201965.7|202027.1|201877.1|544
1661150400000|2022-08-22 06:40:00|202109.9|201959.9|202130.1|201980.1|202131.8|201981.8|202048.8|201898.8|595
1661150700000|2022-08-22 06:45:00|202131.3|201981.3|202022.4|201872.4|202133.9|201983.9|202003.2|201853.2|738
1661151000000|2022-08-22 06:50:00|202018.9|201868.9|202031.6|201881.6|202062.3|201912.3|201981.3|201831.3|519
1661151300000|2022-08-22 06:55:00|202030|201880|202093.2|201943.2|202115.1|201965.1|201993.4|201843.4|547
1661151600000|2022-08-22 07:00:00|202093.1|201943.1|202070.9|201920.9|202105.1|201955.1|202035.9|201885.9|808
1661151900000|2022-08-22 07:05:00|202070.4|201920.4|201990.5|201840.5|202077.9|201927.9|201966.1|201816.1|733
1661152200000|2022-08-22 07:10:00|201985.8|201835.8|201857.5|201707.5|202033.3|201883.3|201843.9|201693.9|735
1661152500000|2022-08-22 07:15:00|201856.3|201706.3|202026.1|201876.1|202027.4|201877.4|201847.7|201697.7|762
1661152800000|2022-08-22 07:20:00|202023.6|201873.6|202135.8|201985.8|202148.4|201998.4|201977.2|201827.2|740
1661153100000|2022-08-22 07:25:00|202137.5|201987.5|202243.1|202093.1|202250.1|202100.1|202133.3|201983.3|818
1661153400000|2022-08-22 07:30:00|202234.3|202084.3|202282.9|202132.9|202310.5|202160.5|202210.8|202060.8|745
1661153700000|2022-08-22 07:35:00|202283.5|202133.5|202227.8|202077.8|202288.8|202138.8|202208.9|202058.9|712
1661154000000|2022-08-22 07:40:00|202227.9|202077.9|202225.3|202075.3|202250.2|202100.2|202193|202043|746
1661154300000|2022-08-22 07:45:00|202225.7|202075.7|202307.3|202157.3|202320|202170|202195.3|202045.3|713
1661154600000|2022-08-22 07:50:00|202306.8|202156.8|202401.3|202251.3|202422.8|202272.8|202293.9|202143.9|804
1661154900000|2022-08-22 07:55:00|202405.9|202255.9|202311.3|202161.3|202414|202264|202291.6|202141.6|800
1661155200000|2022-08-22 08:00:00|202309.5|202159.5|202400.7|202250.7|202528.3|202378.3|202300.1|202150.1|834
1661155500000|2022-08-22 08:05:00|202413.1|202263.1|202446.7|202296.7|202452.1|202302.1|202354.1|202204.1|724
1661155800000|2022-08-22 08:10:00|202466.2|202316.2|202439.2|202289.2|202544.4|202394.4|202391.5|202241.5|722
1661156100000|2022-08-22 08:15:00|202439.6|202289.6|202422.6|202272.6|202470.7|202320.7|202388.1|202238.1|696
1661156400000|2022-08-22 08:20:00|202423.8|202273.8|202440.4|202290.4|202462|202312|202379.1|202229.1|688
1661156700000|2022-08-22 08:25:00|202441.2|202291.2|202360.6|202210.6|202477|202327|202359.9|202209.9|768
1661157000000|2022-08-22 08:30:00|202360.2|202210.2|202270.5|202120.5|202363.4|202213.4|202183.4|202033.4|808
1661157300000|2022-08-22 08:35:00|202271.3|202121.3|202182|202032|202291.1|202141.1|202180.3|202030.3|728
1661157600000|2022-08-22 08:40:00|202185.5|202035.5|202192.5|202042.5|202262.8|202112.8|202168.3|202018.3|676
1661157900000|2022-08-22 08:45:00|202192.3|202042.3|202218.7|202068.7|202226.3|202076.3|202123.4|201973.4|713
1661158200000|2022-08-22 08:50:00|202220|202070|202115.8|201965.8|202229.7|202079.7|202112.9|201962.9|570
1661158500000|2022-08-22 08:55:00|202113.5|201963.5|201980.8|201830.8|202113.5|201963.5|201923.6|201773.6|753
1661158800000|2022-08-22 09:00:00|201980.5|201830.5|202057.9|201907.9|202060.7|201910.7|201978.1|201828.1|619
1661159100000|2022-08-22 09:05:00|202057.8|201907.8|202030.4|201880.4|202104.2|201954.2|202001.3|201851.3|523
1661159400000|2022-08-22 09:10:00|202036.7|201886.7|201973.3|201823.3|202037.3|201887.3|201966.4|201816.4|460
1661159700000|2022-08-22 09:15:00|201969.6|201819.6|201937.1|201787.1|201974.2|201824.2|201875.6|201725.6|466
1661160000000|2022-08-22 09:20:00|201937|201787|202054.8|201904.8|202076|201926|201934.5|201784.5|633
1661160300000|2022-08-22 09:25:00|202054.9|201904.9|202079.8|201929.8|202084.9|201934.9|202052.6|201902.6|521
1661160600000|2022-08-22 09:30:00|202074.4|201924.4|202190.2|202040.2|202211.1|202061.1|202059.2|201909.2|574
1661160900000|2022-08-22 09:35:00|202194.5|202044.5|202254.6|202104.6|202276|202126|202180.1|202030.1|675
1661161200000|2022-08-22 09:40:00|202253.6|202103.6|202225.4|202075.4|202258|202108|202187.6|202037.6|649
1661161500000|2022-08-22 09:45:00|202226.2|202076.2|202141|201991|202227.9|202077.9|202135.8|201985.8|543
1661161800000|2022-08-22 09:50:00|202141.4|201991.4|202012|201862|202148|201998|202012|201862|572
1661162100000|2022-08-22 09:55:00|202014.4|201864.4|201993.1|201843.1|202017.8|201867.8|201965.8|201815.8|539
1661162400000|2022-08-22 10:00:00|201984.8|201834.8|202058.4|201908.4|202065.1|201915.1|201981.9|201831.9|559
1661162700000|2022-08-22 10:05:00|202059.8|201909.8|202011.7|201861.7|202068.2|201918.2|201982.1|201832.1|457
1661163000000|2022-08-22 10:10:00|202012.1|201862.1|201909.5|201759.5|202025.9|201875.9|201814.3|201664.3|804
1661163300000|2022-08-22 10:15:00|201909.1|201759.1|201914.7|201764.7|201929.5|201779.5|201877.6|201727.6|695
1661163600000|2022-08-22 10:20:00|201914.8|201764.8|201999.8|201849.8|202003|201853|201880.2|201730.2|661
1661163900000|2022-08-22 10:25:00|201997.8|201847.8|202024.6|201874.6|202105.6|201955.6|201996.8|201846.8|603
1661164200000|2022-08-22 10:30:00|202023.6|201873.6|202045.8|201895.8|202107.1|201957.1|202020.9|201870.9|618
1661164500000|2022-08-22 10:35:00|202044.1|201894.1|201976|201826|202059|201909|201965|201815|691
1661164800000|2022-08-22 10:40:00|201975.8|201825.8|201991.9|201841.9|202002.6|201852.6|201903.9|201753.9|581
1661165100000|2022-08-22 10:45:00|201991.6|201841.6|202019.6|201869.6|202065.1|201915.1|201986.2|201836.2|562
1661165400000|2022-08-22 10:50:00|202020.2|201870.2|201962.9|201812.9|202020.2|201870.2|201950.2|201800.2|563
1661165700000|2022-08-22 10:55:00|201962|201812|201942|201792|201963.3|201813.3|201922.7|201772.7|476
1661166000000|2022-08-22 11:00:00|201940.9|201790.9|201845.7|201695.7|201946|201796|201830.6|201680.6|652
1661166300000|2022-08-22 11:05:00|201847.1|201697.1|201685.9|201535.9|201892.6|201742.6|201636.9|201486.9|712
1661166600000|2022-08-22 11:10:00|201685.1|201535.1|201680.9|201530.9|201740|201590|201647.3|201497.3|534
1661166900000|2022-08-22 11:15:00|201681.5|201531.5|201798.4|201648.4|201815.1|201665.1|201680.4|201530.4|581
1661167200000|2022-08-22 11:20:00|201797.5|201647.5|201771.5|201621.5|201816.5|201666.5|201728.9|201578.9|584
1661167500000|2022-08-22 11:25:00|201773.3|201623.3|201814.3|201664.3|201816.8|201666.8|201740|201590|624
1661167800000|2022-08-22 11:30:00|201811.3|201661.3|201868.7|201718.7|201882.5|201752.2|201802.2|201657.4|616
1661168100000|2022-08-22 11:35:00|201868.4|201718.4|201780.5|201630.5|201897.2|201747.2|201751.9|201624.7|760
1661168400000|2022-08-22 11:40:00|201780.1|201630.1|201697.4|201547.4|201836.8|201686.8|201678.9|201540.4|638
1661168700000|2022-08-22 11:45:00|201696.8|201546.8|201755.2|201605.2|201757.4|201607.4|201594.9|201444.9|741
1661169000000|2022-08-22 11:50:00|201753.6|201603.6|201691.5|201541.5|201755.6|201605.6|201688.2|201538.2|653
1661169300000|2022-08-22 11:55:00|201706.2|201556.2|201841.4|201691.4|201864.2|201714.2|201690.7|201540.7|740
1661169600000|2022-08-22 12:00:00|201829.6|201679.6|201851.7|201701.7|201860.2|201710.2|201689.1|201569.3|823
1661169900000|2022-08-22 12:05:00|201851.3|201701.3|201721.2|201571.2|201911.8|201762.1|201701.6|201551.6|832
1661170200000|2022-08-22 12:10:00|201720.2|201570.2|201709.3|201559.3|201834.5|201684.5|201695|201545|862
1661170500000|2022-08-22 12:15:00|201709.2|201559.2|201695.5|201545.5|201737.8|201615.4|201627|201477|801
1661170800000|2022-08-22 12:20:00|201664.3|201514.3|201603.7|201453.7|201688.5|201538.5|201408.4|201304.5|857
1661171100000|2022-08-22 12:25:00|201604|201454|201699.3|201549.3|201740.7|201590.7|201595.5|201445.5|772
1661171400000|2022-08-22 12:30:00|201699.2|201549.2|201784|201634|201789|201673.3|201592.1|201472.4|707
1661171700000|2022-08-22 12:35:00|201782.8|201632.8|201785.7|201635.7|201805.4|201655.4|201637.1|201487.1|891
1661172000000|2022-08-22 12:40:00|201786|201636|201864.1|201714.1|201879.4|201729.4|201719.6|201611.2|824
1661172300000|2022-08-22 12:45:00|201864.2|201714.2|201958.9|201808.9|201991.6|201854.2|201833.4|201683.4|810
1661172600000|2022-08-22 12:50:00|201966.2|201816.2|201779.7|201629.7|202005.4|201855.4|201765.1|201615.1|724
1661172900000|2022-08-22 12:55:00|201782.6|201632.6|201780.3|201630.3|201815.1|201686|201669.2|201539.1|872
1661173200000|2022-08-22 13:00:00|201775.3|201625.3|201942.8|201792.8|202058.6|201927.9|201693.1|201543.1|929
1661173500000|2022-08-22 13:05:00|201943.2|201793.2|202055.3|201905.3|202055.3|201905.3|201835.5|201728.9|781
1661173800000|2022-08-22 13:10:00|202055.4|201905.4|202203.8|202053.8|202209.7|202059.7|202031.5|201903.8|860
1661174100000|2022-08-22 13:15:00|202202.2|202052.2|202195.8|202045.8|202215.3|202065.4|202115.4|201979.6|766
1661174400000|2022-08-22 13:20:00|202201.4|202051.4|202059.5|201909.5|202223.6|202073.6|202032|201882|820
1661174700000|2022-08-22 13:25:00|202060.6|201910.6|202059.5|201909.5|202116.6|201966.6|201883.8|201772.2|763
1661175000000|2022-08-22 13:30:00|202061.4|201911.4|202124.4|201974.4|202167.7|202020.4|201987|201837|1051
1661175300000|2022-08-22 13:35:00|202127.7|201977.7|202230.6|202080.6|202259|202138|202107.5|201966|975
1661175600000|2022-08-22 13:40:00|202234.1|202084.1|202120.7|201970.7|202311|202171.7|202084.9|201934.9|997
1661175900000|2022-08-22 13:45:00|202116.5|201966.5|202288.6|202138.6|202303.9|202185.9|202024.3|201920.7|915
1661176200000|2022-08-22 13:50:00|202281|202131|202225.4|202075.4|202323.2|202224.2|202118|202006.7|928
1661176500000|2022-08-22 13:55:00|202225.2|202075.2|202171.3|202021.3|202307.4|202195.1|202151|202001|980
1661176800000|2022-08-22 14:00:00|202168.3|202018.3|201924.3|201774.3|202173.8|202023.8|201879.2|201766|1031
1661177100000|2022-08-22 14:05:00|201922.5|201772.5|201991.1|201841.1|202024.8|201922.3|201840.9|201715.9|881
1661177400000|2022-08-22 14:10:00|201989.5|201839.5|202004.7|201854.7|202121.1|201971.1|201919.4|201801.6|917
1661177700000|2022-08-22 14:15:00|202004.6|201854.6|201856.4|201706.4|202023.3|201873.3|201724.8|201625.3|895
1661178000000|2022-08-22 14:20:00|201854.3|201704.3|201929.8|201779.8|201942.9|201841.4|201770|201666.6|968
1661178300000|2022-08-22 14:25:00|201930.1|201780.1|202052.4|201902.4|202052.4|201939.3|201889|201778|924
1661178600000|2022-08-22 14:30:00|202059.6|201909.6|202045.8|201895.8|202078.5|201947.8|201838.5|201718.6|900
1661178900000|2022-08-22 14:35:00|202045.6|201895.6|202018.2|201868.2|202110.5|201960.5|201922.5|201820.1|832
1661179200000|2022-08-22 14:40:00|202020.1|201870.1|201896.3|201846.3|202062.5|201965.4|201850.2|201741|813
1661179500000|2022-08-22 14:45:00|201947.9|201797.9|201861.6|201711.6|201985.7|201835.7|201743.3|201633|964
1661179800000|2022-08-22 14:50:00|201865.7|201715.7|201787|201637|201910.9|201809.9|201717.8|201591.9|859
1661180100000|2022-08-22 14:55:00|201787.3|201637.3|201824.8|201674.8|201854.1|201753|201725.6|201617.6|867
1661180400000|2022-08-22 15:00:00|201823.9|201673.9|201763.7|201713.7|201885.5|201778.8|201737.3|201636.7|847
1661180700000|2022-08-22 15:05:00|201762.9|201712.9|201774.6|201624.6|201807.2|201712.9|201677|201537|783
1661181000000|2022-08-22 15:10:00|201776.4|201626.4|201764.4|201614.4|201882.3|201773.1|201664.8|201576.7|775
1661181300000|2022-08-22 15:15:00|201764|201614|201777.2|201627.2|201787.6|201684.5|201702.4|201567.8|731
1661181600000|2022-08-22 15:20:00|201777.8|201627.8|201699.8|201549.8|201778.2|201678.6|201646.9|201539|692
1661181900000|2022-08-22 15:25:00|201700.2|201550.2|201826.5|201676.5|201826.5|201695.5|201658.7|201541.5|829
1661182200000|2022-08-22 15:30:00|201827|201677|201623.5|201473.5|201828.8|201678.8|201532|201411.1|833
1661182500000|2022-08-22 15:35:00|201628.6|201478.6|201747.4|201597.4|201752.9|201602.9|201577.1|201471.9|699
1661182800000|2022-08-22 15:40:00|201747.6|201597.6|201688.2|201538.2|201755.8|201650.4|201648|201498|671
1661183100000|2022-08-22 15:45:00|201688.5|201538.5|201817.3|201667.3|201908.3|201771.8|201684.4|201538.5|795
1661183400000|2022-08-22 15:50:00|201818.2|201668.2|201776.8|201626.8|201830.6|201680.6|201703.9|201599.7|796
1661183700000|2022-08-22 15:55:00|201775.8|201625.8|201717.6|201567.6|201780.6|201630.6|201649.5|201499.5|782
1661184000000|2022-08-22 16:00:00|201715.6|201565.6|201634.2|201484.2|201723.4|201573.4|201599.7|201449.7|819
1661184300000|2022-08-22 16:05:00|201632.9|201482.9|201657.9|201507.9|201684.8|201534.8|201551.4|201427|656
1661184600000|2022-08-22 16:10:00|201655.8|201505.8|201596.1|201446.1|201659.6|201529.9|201579.9|201441|758
1661184900000|2022-08-22 16:15:00|201597.5|201447.5|201524.5|201374.5|201640.7|201515.7|201446.1|201296.1|785
1661185200000|2022-08-22 16:20:00|201523.9|201373.9|201495.8|201345.8|201523.9|201403.6|201453.6|201318.8|766
1661185500000|2022-08-22 16:25:00|201497.7|201347.7|201512.9|201362.9|201532.1|201382.1|201452.3|201302.3|770
1661185800000|2022-08-22 16:30:00|201511.7|201361.7|201319.1|201169.1|201519.8|201415|201308.7|201158.7|762
1661186100000|2022-08-22 16:35:00|201317.7|201167.7|201280|201130|201325.5|201179.4|201224.3|201091.6|719
1661186400000|2022-08-22 16:40:00|201280.4|201130.4|201534.1|201384.1|201540.9|201390.9|201273.4|201123.4|707
1661186700000|2022-08-22 16:45:00|201533.3|201383.3|201452.5|201302.5|201550.8|201400.8|201412.5|201291.6|734
1661187000000|2022-08-22 16:50:00|201452.8|201302.8|201398.9|201248.9|201459.5|201309.5|201301.4|201203|743
1661187300000|2022-08-22 16:55:00|201396.3|201246.3|201389.6|201239.6|201513.8|201363.8|201358.4|201208.4|776
1661187600000|2022-08-22 17:00:00|201391.3|201241.3|201532.4|201382.4|201545.2|201395.2|201302.4|201198.2|892
1661187900000|2022-08-22 17:05:00|201532.7|201382.7|201545.1|201395.1|201549.2|201399.2|201414.7|201264.7|737
1661188200000|2022-08-22 17:10:00|201545.4|201395.4|201601.9|201451.9|201629.7|201486.5|201536.5|201391|709
1661188500000|2022-08-22 17:15:00|201604.7|201454.7|201488|201338|201614.5|201464.5|201474.8|201324.8|719
1661188800000|2022-08-22 17:20:00|201487.5|201337.5|201606.3|201456.3|201620.4|201470.4|201483.2|201333.2|715
1661189100000|2022-08-22 17:25:00|201606.1|201456.1|201624.9|201474.9|201639.7|201519.9|201506.7|201356.7|764
1661189400000|2022-08-22 17:30:00|201625.7|201475.7|201601.9|201451.9|201647.9|201497.9|201555.9|201405.9|821
1661189700000|2022-08-22 17:35:00|201603.6|201453.6|201616.7|201466.7|201706.5|201556.5|201594.6|201444.6|730
1661190000000|2022-08-22 17:40:00|201617.2|201467.2|201565.3|201415.3|201625.2|201475.2|201536.8|201386.8|671
1661190300000|2022-08-22 17:45:00|201565.4|201415.4|201564|201414|201604.3|201454.3|201552.7|201402.7|649
1661190600000|2022-08-22 17:50:00|201564.1|201414.1|201600.1|201450.1|201617|201467|201564|201414|681
1661190900000|2022-08-22 17:55:00|201610.7|201460.7|201637.2|201487.2|201654|201504|201597.6|201447.6|653
1661191200000|2022-08-22 18:00:00|201637.8|201487.8|201602.9|201452.9|201640.5|201520.8|201543.4|201435.4|549
1661191500000|2022-08-22 18:05:00|201603|201453|201641.4|201491.4|201651.5|201501.5|201552.2|201402.2|720
1661191800000|2022-08-22 18:10:00|201641.3|201491.3|201605.9|201455.9|201654.6|201505.1|201547.1|201438.6|671
1661192100000|2022-08-22 18:15:00|201605.2|201455.2|201541.2|201391.2|201651.5|201501.5|201535.6|201385.6|633
1661192400000|2022-08-22 18:20:00|201539.4|201389.4|201593.3|201443.3|201607.3|201457.3|201531.2|201381.2|587
1661192700000|2022-08-22 18:25:00|201593.6|201443.6|201480|201330|201597.2|201447.2|201472.1|201322.1|641
1661193000000|2022-08-22 18:30:00|201479.6|201329.6|201441|201291|201495.1|201345.1|201392.9|201268.5|570
1661193300000|2022-08-22 18:35:00|201441.8|201291.8|201366.7|201216.7|201453.8|201303.8|201321.7|201176.9|638
1661193600000|2022-08-22 18:40:00|201367.5|201217.5|201402.8|201252.8|201425.7|201275.7|201350.8|201200.8|500
1661193900000|2022-08-22 18:45:00|201402.5|201252.5|201461.6|201311.6|201491|201341|201390.8|201240.8|572
1661194200000|2022-08-22 18:50:00|201462.2|201312.2|201484.6|201334.6|201502.4|201376.6|201426.6|201286.5|621
1661194500000|2022-08-22 18:55:00|201484.9|201334.9|201603.5|201453.5|201640.6|201516.7|201484.9|201334.9|716
1661194800000|2022-08-22 19:00:00|201604.6|201454.6|201577.3|201427.3|201658.7|201530.5|201543.3|201393.3|649
1661195100000|2022-08-22 19:05:00|201577.2|201427.2|201572|201422|201584.3|201472.7|201522.7|201388.4|546
1661195400000|2022-08-22 19:10:00|201572.6|201422.6|201505|201355|201597.3|201485.8|201455.3|201342.3|714
1661195700000|2022-08-22 19:15:00|201504.8|201354.8|201528.9|201378.9|201533.2|201402.4|201448.2|201323.4|545
1661196000000|2022-08-22 19:20:00|201529.1|201379.1|201497.1|201347.1|201544.2|201394.2|201474.5|201324.5|542
1661196300000|2022-08-22 19:25:00|201497.4|201347.4|201600|201450|201643.5|201536.1|201480.6|201330.6|614
1661196600000|2022-08-22 19:30:00|201610.2|201460.2|201642.9|201492.9|201660.6|201540.9|201524.5|201415.4|638
1661196900000|2022-08-22 19:35:00|201642.8|201492.8|201616.4|201466.4|201651.7|201501.7|201600.3|201450.3|574
1661197200000|2022-08-22 19:40:00|201616.5|201466.5|201696.9|201546.9|201700.2|201550.2|201610.4|201460.4|567
1661197500000|2022-08-22 19:45:00|201696.8|201546.8|201612.6|201462.6|201698.4|201548.4|201557.7|201446.1|571
1661197800000|2022-08-22 19:50:00|201609.9|201459.9|201605.2|201455.2|201624|201474|201468.2|201353.7|640
1661198100000|2022-08-22 19:55:00|201604.7|201454.7|201571.2|201421.2|201611|201508.1|201556.5|201406.5|667
1661198400000|2022-08-22 20:00:00|201573.6|201423.6|201559.6|201409.6|201585.9|201435.9|201556.5|201406.5|561
1661198700000|2022-08-22 20:05:00|201559.8|201409.8|201581.4|201431.4|201599.5|201449.5|201553.2|201403.2|438
1661199000000|2022-08-22 20:10:00|201580.7|201430.7|201601|201451|201601|201485.6|201535.6|201429.2|294
1661199300000|2022-08-22 20:15:00|201600.4|201450.4|201655.6|201505.6|201656.1|201506.1|201597.8|201447.8|415
1661199600000|2022-08-22 20:20:00|201655.4|201505.4|201604.2|201454.2|201655.4|201505.4|201593.8|201443.8|391
1661199900000|2022-08-22 20:25:00|201604|201454|201611.1|201461.1|201618.9|201468.9|201591.4|201441.4|314
1661200200000|2022-08-22 20:30:00|201612.7|201462.7|201585.6|201435.6|201615.1|201489|201539|201424.2|400
1661200500000|2022-08-22 20:35:00|201586.9|201436.9|201597.5|201447.5|201601.9|201451.9|201579.2|201429.2|354
1661200800000|2022-08-22 20:40:00|201596.3|201446.3|201550.1|201400.1|201621.7|201471.7|201546.7|201396.7|327
1661201100000|2022-08-22 20:45:00|201553.5|201403.5|201562|201412|201579.2|201429.2|201530.5|201380.5|298
1661201400000|2022-08-22 20:50:00|201561.3|201411.3|201548.9|201398.9|201570.2|201420.2|201539.5|201389.5|350
1661201700000|2022-08-22 20:55:00|201547.7|201397.7|201508.3|201248.9|201619.9|201407.3|201425.6|201206.9|526
1661202000000|2022-08-22 21:00:00|201507.8|201248.2|201523.4|201272.8|201567.5|201323|201447.8|201229.7|74
1661202300000|2022-08-22 21:05:00|201471.6|201321.6|201505.1|201195.1|201572.1|201344.6|201471.6|201177.4|88
1661202600000|2022-08-22 21:10:00|201460.5|201150.5|201491|201181|201594.1|201284.1|201413|201103|187
1661202900000|2022-08-22 21:15:00|201492|201182|201512.4|201209.1|201554.2|201244.2|201435.4|201125.4|208
1661203200000|2022-08-22 21:20:00|201519.6|201209.6|201536.7|201226.7|201565.2|201255.2|201443.2|201133.2|181
1661203500000|2022-08-22 21:25:00|201536.6|201226.6|201591.9|201281.9|201608.4|201298.4|201397.9|201103.9|211
1661203800000|2022-08-22 21:30:00|201594.9|201284.9|201654.6|201344.6|201734.6|201424.6|201505.2|201195.2|746
1661204100000|2022-08-22 21:35:00|201650.9|201340.9|201654.1|201344.1|201739.1|201429.1|201589.9|201279.9|980
1661204400000|2022-08-22 21:40:00|201646.3|201336.3|201669.3|201359.3|201672.3|201362.3|201601.6|201291.6|775
1661204700000|2022-08-22 21:45:00|201611.8|201301.8|201602|201292|201669.4|201359.4|201577.3|201267.3|936
1661205000000|2022-08-22 21:50:00|201599|201289|201606.3|201296.3|201674.5|201364.5|201587.4|201277.4|1020
1661205300000|2022-08-22 21:55:00|201607.3|201297.3|201607.3|201297.3|201635.6|201325.6|201580.3|201270.3|999
1661205600000|2022-08-22 22:00:00|201603.9|201293.9|201482.4|201332.4|201642.7|201371.9|201452.2|201180.7|435
1661205900000|2022-08-22 22:05:00|201481.6|201331.6|201486.3|201336.3|201538.5|201350.1|201475.4|201248.9|286
1661206200000|2022-08-22 22:10:00|201469.3|201319.3|201491.5|201341.5|201595.9|201397.2|201468.9|201269.9|316
1661206500000|2022-08-22 22:15:00|201490.3|201340.3|201496.4|201346.4|201543|201372.7|201477.2|201282.8|253
1661206800000|2022-08-22 22:20:00|201496.2|201346.2|201496.7|201346.7|201574|201399.7|201432.7|201264|254
1661207100000|2022-08-22 22:25:00|201496.5|201346.5|201555.3|201284|201556.2|201351.5|201443.6|201283.2|222
1661207400000|2022-08-22 22:30:00|201505.1|201355.1|201470.9|201320.9|201526.6|201376.6|201469.3|201319.3|228
1661207700000|2022-08-22 22:35:00|201495.6|201345.6|201473|201323|201495.6|201345.6|201470.1|201320.1|240
1661208000000|2022-08-22 22:40:00|201474|201324|201467.8|201317.8|201488.7|201338.7|201457.2|201307.2|248
1661208300000|2022-08-22 22:45:00|201467.9|201317.9|201490.5|201340.5|201502.5|201352.5|201467.9|201317.9|249
1661208600000|2022-08-22 22:50:00|201490.9|201340.9|201429.3|201279.3|201504.8|201354.8|201429.3|201279.3|240
1661208900000|2022-08-22 22:55:00|201433.8|201283.8|201433.2|201283.2|201443.8|201293.8|201410.5|201260.5|276
1661209200000|2022-08-22 23:00:00|201432.3|201282.3|201429.7|201279.7|201458.3|201308.3|201414.9|201264.9|299
1661209500000|2022-08-22 23:05:00|201427.8|201277.8|201452.5|201302.5|201459.9|201309.9|201427.4|201277.4|250
1661209800000|2022-08-22 23:10:00|201453.7|201303.7|201458.4|201308.4|201464.5|201314.5|201449.4|201299.4|197
1661210100000|2022-08-22 23:15:00|201458.6|201308.6|201497.3|201347.3|201501.2|201351.2|201448.9|201298.9|280
1661210400000|2022-08-22 23:20:00|201498|201348|201502|201352|201512.5|201362.5|201488.8|201338.8|261
1661210700000|2022-08-22 23:25:00|201501.8|201351.8|201536.5|201386.5|201551|201401|201495.7|201345.7|298
1661211000000|2022-08-22 23:30:00|201536.1|201386.1|201535.3|201385.3|201550.6|201400.6|201527.3|201377.3|228
1661211300000|2022-08-22 23:35:00|201535.2|201385.2|201544.1|201394.1|201549.2|201399.2|201519.1|201369.1|200
1661211600000|2022-08-22 23:40:00|201545.3|201395.3|201538.2|201388.2|201550.8|201400.8|201518.6|201368.6|226
1661211900000|2022-08-22 23:45:00|201537.3|201387.3|201510.2|201360.2|201545.4|201395.4|201504.3|201354.3|313
1661212200000|2022-08-22 23:50:00|201505.7|201355.7|201489.5|201339.5|201511.4|201361.4|201472.6|201322.6|249
1661212500000|2022-08-22 23:55:00|201489.6|201339.6|201489.6|201339.6|201501.5|201351.5|201477.7|201327.7|324
1661212800000|2022-08-23 00:00:00|201487.3|201337.3|201535.2|201385.2|201550.7|201400.7|201452.6|201302.6|585
1661213100000|2022-08-23 00:05:00|201534.8|201384.8|201477.6|201327.6|201545.3|201395.3|201463.6|201313.6|434
1661213400000|2022-08-23 00:10:00|201477.7|201327.7|201510.1|201360.1|201528|201378|201446.3|201296.3|390
1661213700000|2022-08-23 00:15:00|201511.6|201361.6|201452.1|201302.1|201539.5|201389.5|201439.8|201289.8|496
1661214000000|2022-08-23 00:20:00|201449.5|201299.5|201397.7|201247.7|201452|201302|201394.3|201244.3|506
1661214300000|2022-08-23 00:25:00|201398|201248|201333.1|201183.1|201456.6|201306.6|201323.3|201173.3|505
1661214600000|2022-08-23 00:30:00|201331.9|201181.9|201335.7|201185.7|201384|201234|201330.9|201180.9|536
1661214900000|2022-08-23 00:35:00|201336.5|201186.5|201279|201129|201340.3|201190.3|201239.6|201089.6|547
1661215200000|2022-08-23 00:40:00|201280|201130|201279.1|201129.1|201297.2|201147.2|201246.4|201096.4|411
1661215500000|2022-08-23 00:45:00|201278.8|201128.8|201268.9|201118.9|201310.5|201160.5|201251|201101|327
1661215800000|2022-08-23 00:50:00|201268.3|201118.3|201317.3|201167.3|201319.1|201169.1|201251.5|201101.5|424
1661216100000|2022-08-23 00:55:00|201318.1|201168.1|201302|201152|201331.8|201181.8|201280.6|201130.6|503
1661216400000|2022-08-23 01:00:00|201302.6|201152.6|201249.7|201099.7|201316.5|201166.5|201243|201093|445
1661216700000|2022-08-23 01:05:00|201249.8|201099.8|201138.6|200988.6|201260.4|201110.4|201120|200970|529
1661217000000|2022-08-23 01:10:00|201143.7|200993.7|201130.9|200980.9|201163.9|201013.9|201122.1|200972.1|424
1661217300000|2022-08-23 01:15:00|201130.3|200980.3|201119.9|200969.9|201165.2|201015.2|201107.8|200957.8|514
1661217600000|2022-08-23 01:20:00|201120.3|200970.3|201124.8|200974.8|201134.5|200984.5|201099.3|200949.3|626
1661217900000|2022-08-23 01:25:00|201125.7|200975.7|200948|200798|201131|200981|200946.5|200796.5|500
1661218200000|2022-08-23 01:30:00|200948.8|200798.8|200998|200848|201049.3|200899.3|200948.8|200798.8|454
1661218500000|2022-08-23 01:35:00|200997.6|200847.6|201073.7|200923.7|201090.7|200940.7|200991.3|200841.3|536
1661218800000|2022-08-23 01:40:00|201074|200924|201073|200923|201074.7|200924.7|201015.6|200865.6|465
1661219100000|2022-08-23 01:45:00|201076|200926|201075.4|200925.4|201120.3|200970.3|201032.1|200882.1|446
1661219400000|2022-08-23 01:50:00|201079.6|200929.6|201035.2|200885.2|201097.8|200947.8|201028.4|200878.4|409
1661219700000|2022-08-23 01:55:00|201041.1|200891.1|201035.3|200885.3|201070.2|200920.2|201006.1|200856.1|422
1661220000000|2022-08-23 02:00:00|201035|200885|201066.5|200916.5|201073.9|200923.9|201022.7|200872.7|413
1661220300000|2022-08-23 02:05:00|201073.5|200923.5|201080.6|200930.6|201080.6|200930.6|201029.8|200879.8|441
1661220600000|2022-08-23 02:10:00|201080.3|200930.3|201035.4|200885.4|201091.4|200941.4|201028.3|200878.3|313
1661220900000|2022-08-23 02:15:00|201035.5|200885.5|201083.3|200933.3|201097.6|200947.6|201035.5|200885.5|406
1661221200000|2022-08-23 02:20:00|201083.8|200933.8|201029.5|200879.5|201083.8|200933.8|201022.8|200872.8|404
1661221500000|2022-08-23 02:25:00|201028.9|200878.9|201075.1|200925.1|201082.5|200932.5|201024.1|200874.1|367
1661221800000|2022-08-23 02:30:00|201075|200925|201088.3|200938.3|201096|200946|201065|200915|385
1661222100000|2022-08-23 02:35:00|201088.8|200938.8|201069.1|200919.1|201093|200943|201031.5|200881.5|373
1661222400000|2022-08-23 02:40:00|201069.2|200919.2|201079.7|200929.7|201082.9|200932.9|201068.6|200918.6|262
1661222700000|2022-08-23 02:45:00|201079|200929|201008.4|200858.4|201079|200929|200998.4|200848.4|446
1661223000000|2022-08-23 02:50:00|201007.1|200857.1|201031.5|200881.5|201043.5|200893.5|201001|200851|352
1661223300000|2022-08-23 02:55:00|201031.9|200881.9|201015.7|200865.7|201033.7|200883.7|201001.9|200851.9|397
1661223600000|2022-08-23 03:00:00|201010.2|200860.2|201027.4|200877.4|201028.3|200878.3|200996.4|200846.4|330
1661223900000|2022-08-23 03:05:00|201026.9|200876.9|201041.5|200891.5|201045.4|200895.4|201011.2|200861.2|306
1661224200000|2022-08-23 03:10:00|201041.6|200891.6|201047.5|200897.5|201088.8|200938.8|201037.7|200887.7|378
1661224500000|2022-08-23 03:15:00|201046.5|200896.5|201050|200900|201057.5|200907.5|201040.2|200890.2|243
1661224800000|2022-08-23 03:20:00|201049.2|200899.2|200999.8|200849.8|201060.5|200910.5|200999.5|200849.5|266
1661225100000|2022-08-23 03:25:00|201001.7|200851.7|201028.9|200878.9|201032.7|200882.7|200998.7|200848.7|265
1661225400000|2022-08-23 03:30:00|201029|200879|201052.6|200902.6|201057.3|200907.3|201028.5|200878.5|325
1661225700000|2022-08-23 03:35:00|201053.1|200903.1|201079.2|200929.2|201095.6|200945.6|201052.9|200902.9|323
1661226000000|2022-08-23 03:40:00|201079.6|200929.6|201043.2|200893.2|201085.2|200935.2|201011.7|200861.7|294
1661226300000|2022-08-23 03:45:00|201037.4|200887.4|201044.4|200894.4|201075.3|200925.3|201030.7|200880.7|431
1661226600000|2022-08-23 03:50:00|201044.7|200894.7|201040.9|200890.9|201046.4|200896.4|201030.8|200880.8|375
1661226900000|2022-08-23 03:55:00|201040.2|200890.2|201035.1|200885.1|201045.7|200895.7|201024.2|200874.2|421
1661227200000|2022-08-23 04:00:00|201033.4|200883.4|201008|200858|201036|200886|200990.2|200840.2|330
1661227500000|2022-08-23 04:05:00|201008.4|200858.4|201036.8|200886.8|201040.3|200890.3|200997.4|200847.4|232
1661227800000|2022-08-23 04:10:00|201037.2|200887.2|201047.1|200897.1|201047.1|200897.1|201017.9|200867.9|285
1661228100000|2022-08-23 04:15:00|201044.7|200894.7|201082.5|200932.5|201088.5|200938.5|201037.8|200887.8|229
1661228400000|2022-08-23 04:20:00|201081.8|200931.8|201066.8|200916.8|201088.6|200938.6|201063.1|200913.1|149
1661228700000|2022-08-23 04:25:00|201066|200916|201077.8|200927.8|201083.8|200933.8|201045|200895|275
1661229000000|2022-08-23 04:30:00|201078.1|200928.1|201037|200887|201083.7|200933.7|201033.4|200883.4|252
1661229300000|2022-08-23 04:35:00|201037.2|200887.2|201049.8|200899.8|201056|200906|201034.3|200884.3|300
1661229600000|2022-08-23 04:40:00|201048.7|200898.7|201043.7|200893.7|201064.6|200914.6|201035.6|200885.6|289
1661229900000|2022-08-23 04:45:00|201044.3|200894.3|201081.5|200931.5|201090.3|200940.3|201043.3|200893.3|343
1661230200000|2022-08-23 04:50:00|201081.4|200931.4|201132.2|200982.2|201138.9|200988.9|201081.4|200931.4|307
1661230500000|2022-08-23 04:55:00|201131.8|200981.8|201177.6|201027.6|201182|201032|201126.5|200976.5|322
1661230800000|2022-08-23 05:00:00|201176.4|201026.4|201153.3|201003.3|201176.8|201026.8|201121.3|200971.3|434
1661231100000|2022-08-23 05:05:00|201152.7|201002.7|201199.8|201049.8|201221.8|201071.8|201152.5|201002.5|390
1661231400000|2022-08-23 05:10:00|201199.4|201049.4|201223.2|201073.2|201241.6|201091.6|201165.1|201015.1|415
1661231700000|2022-08-23 05:15:00|201223.1|201073.1|201229.7|201079.7|201257.9|201107.9|201223.1|201073.1|389
1661232000000|2022-08-23 05:20:00|201229.1|201079.1|201283|201133|201334|201184|201229.1|201079.1|480
1661232300000|2022-08-23 05:25:00|201282.4|201132.4|201278.9|201128.9|201307.5|201157.5|201271.7|201121.7|408
1661232600000|2022-08-23 05:30:00|201279.1|201129.1|201274.1|201124.1|201327.5|201177.5|201270.1|201120.1|349
1661232900000|2022-08-23 05:35:00|201272.7|201122.7|201237.5|201087.5|201283.6|201133.6|201212.1|201062.1|371
1661233200000|2022-08-23 05:40:00|201238.8|201088.8|201167.6|201017.6|201241.1|201091.1|201166.6|201016.6|438
1661233500000|2022-08-23 05:45:00|201168|201018|201213.7|201063.7|201218.9|201068.9|201168|201018|327
1661233800000|2022-08-23 05:50:00|201215.8|201065.8|201241.6|201091.6|201258.3|201108.3|201205|201055|459
1661234100000|2022-08-23 05:55:00|201241.7|201091.7|201238.7|201088.7|201245.3|201095.3|201191.1|201041.1|460
1661234400000|2022-08-23 06:00:00|201239.2|201089.2|201190.4|201040.4|201293.9|201143.9|201183.9|201033.9|731
1661234700000|2022-08-23 06:05:00|201191.1|201041.1|201285.8|201135.8|201303.8|201153.8|201187.4|201037.4|652
1661235000000|2022-08-23 06:10:00|201286.5|201136.5|201337.1|201187.1|201340.4|201190.4|201274.9|201124.9|665
1661235300000|2022-08-23 06:15:00|201338|201188|201392.5|201242.5|201420.1|201270.1|201317.1|201167.1|621
1661235600000|2022-08-23 06:20:00|201386.9|201236.9|201453|201303|201479.2|201329.2|201381.2|201231.2|667
1661235900000|2022-08-23 06:25:00|201458.1|201308.1|201512.5|201362.5|201547.7|201397.7|201453|201303|628
1661236200000|2022-08-23 06:30:00|201512.3|201362.3|201576.9|201426.9|201583.3|201433.3|201509.1|201359.1|653
1661236500000|2022-08-23 06:35:00|201575.5|201425.5|201690|201540|201738.5|201588.5|201570|201420|728
1661236800000|2022-08-23 06:40:00|201689.3|201539.3|201554.3|201404.3|201693.2|201543.2|201552.3|201402.3|668
1661237100000|2022-08-23 06:45:00|201552.2|201402.2|201382.9|201232.9|201559.3|201409.3|201372.5|201222.5|791
1661237400000|2022-08-23 06:50:00|201383.2|201233.2|201374.7|201224.7|201383.2|201233.2|201309|201159|692
1661237700000|2022-08-23 06:55:00|201375.7|201225.7|201318.1|201168.1|201399.5|201249.5|201298.1|201148.1|623
1661238000000|2022-08-23 07:00:00|201319.1|201169.1|201137.7|200987.7|201319.1|201169.1|201137.7|200987.7|797
1661238300000|2022-08-23 07:05:00|201138|200988|201113.1|200963.1|201204.2|201054.2|201080.7|200930.7|776
1661238600000|2022-08-23 07:10:00|201114.2|200964.2|201138|200988|201151.1|201001.1|200995.5|200845.5|823
1661238900000|2022-08-23 07:15:00|201138.4|200988.4|201164|201014|201193.1|201043.1|201034.3|200884.3|944
1661239200000|2022-08-23 07:20:00|201162.6|201012.6|201043.7|200893.7|201210.5|201060.5|201030.3|200880.3|907
1661239500000|2022-08-23 07:25:00|201043.5|200893.5|201047.4|200897.4|201083.3|200933.3|200998.7|200848.7|820
1661239800000|2022-08-23 07:30:00|201047.1|200897.1|201028.2|200878.2|201107.8|200957.8|200930.4|200780.4|924
1661240100000|2022-08-23 07:35:00|201027.9|200877.9|200857.3|200707.3|201033.8|200883.8|200848.7|200698.7|832
1661240400000|2022-08-23 07:40:00|200873.2|200723.2|200717.8|200567.8|200880.3|200730.3|200675.5|200535|926
1661240700000|2022-08-23 07:45:00|200717.9|200567.9|200756.6|200606.6|200796.3|200646.3|200649.5|200499.5|800
1661241000000|2022-08-23 07:50:00|200752.5|200602.5|200843|200693|200874.5|200724.5|200714.2|200564.2|768
1661241300000|2022-08-23 07:55:00|200844.5|200694.5|200874.7|200724.7|200907.7|200757.7|200777|200627|788
1661241600000|2022-08-23 08:00:00|200876.2|200726.2|200780.4|200630.4|200876.2|200726.2|200760.6|200610.6|877
1661241900000|2022-08-23 08:05:00|200779.5|200629.5|200788.7|200638.7|200801.7|200651.7|200725|200575|709
1661242200000|2022-08-23 08:10:00|200791.8|200641.8|200657.9|200507.9|200791.8|200641.8|200554.3|200404.3|821
1661242500000|2022-08-23 08:15:00|200658.1|200508.1|200553.4|200403.4|200683.8|200533.8|200501.7|200351.7|555
1661242800000|2022-08-23 08:20:00|200551.4|200401.4|200643.5|200493.5|200659.5|200509.5|200507.5|200357.5|565
1661243100000|2022-08-23 08:25:00|200643.6|200493.6|200757.2|200607.2|200773.5|200623.5|200641.9|200491.9|591
1661243400000|2022-08-23 08:30:00|200761.1|200611.1|200641.6|200491.6|200821.3|200671.3|200607.2|200457.2|764
1661243700000|2022-08-23 08:35:00|200642.8|200492.8|200671.3|200521.3|200734.3|200584.3|200635.8|200485.8|603
1661244000000|2022-08-23 08:40:00|200671.4|200521.4|200570.6|200420.6|200677.6|200527.6|200505.5|200355.5|584
1661244300000|2022-08-23 08:45:00|200570.2|200420.2|200677.7|200527.7|200702.4|200552.4|200552.8|200402.8|684
1661244600000|2022-08-23 08:50:00|200677.1|200527.1|200718.3|200568.3|200735.4|200585.4|200668.1|200518.1|621
1661244900000|2022-08-23 08:55:00|200718|200568|200686.7|200536.7|200729.1|200579.1|200684.8|200534.8|558
1661245200000|2022-08-23 09:00:00|200687.1|200537.1|200729|200579|200891.7|200741.7|200685.3|200535.3|724
1661245500000|2022-08-23 09:05:00|200732.1|200582.1|200575.5|200425.5|200733.6|200583.6|200564.5|200414.5|625
1661245800000|2022-08-23 09:10:00|200573.6|200423.6|200600.6|200450.6|200610.2|200460.2|200560.8|200410.8|609
1661246100000|2022-08-23 09:15:00|200601.1|200451.1|200676.2|200526.2|200689.6|200539.6|200588.6|200438.6|615
1661246400000|2022-08-23 09:20:00|200672.3|200522.3|200729.7|200579.7|200734.8|200584.8|200628.2|200478.2|679
1661246700000|2022-08-23 09:25:00|200729.5|200579.5|200763.4|200613.4|200773.6|200623.6|200713.7|200563.7|576
1661247000000|2022-08-23 09:30:00|200761.7|200611.7|200751.3|200601.3|200790.3|200640.3|200718.2|200568.2|583
1661247300000|2022-08-23 09:35:00|200751.9|200601.9|200835|200685|200864.9|200714.9|200746.8|200596.8|469
1661247600000|2022-08-23 09:40:00|200834.4|200684.4|200805.2|200655.2|200904.1|200754.1|200791.4|200641.4|520
1661247900000|2022-08-23 09:45:00|200800.6|200650.6|200734.1|200584.1|200800.6|200650.6|200716.8|200566.8|671
1661248200000|2022-08-23 09:50:00|200730.8|200580.8|200758.2|200608.2|200771.9|200621.9|200727.5|200577.5|533
1661248500000|2022-08-23 09:55:00|200758.4|200608.4|200684.8|200534.8|200769|200619|200671.4|200521.4|576
1661248800000|2022-08-23 10:00:00|200684.7|200534.7|200729.8|200579.8|200730.1|200580.1|200632.7|200482.7|648
1661249100000|2022-08-23 10:05:00|200732.3|200582.3|200794.9|200644.9|200809.8|200659.8|200720.8|200570.8|525
1661249400000|2022-08-23 10:10:00|200795.9|200645.9|200650|200500|200795.9|200645.9|200644.4|200494.4|642
1661249700000|2022-08-23 10:15:00|200649.8|200499.8|200670.9|200520.9|200692.9|200542.9|200585|200435|636
1661250000000|2022-08-23 10:20:00|200670.6|200520.6|200698.7|200548.7|200702.3|200552.3|200655.6|200505.6|639
1661250300000|2022-08-23 10:25:00|200698.3|200548.3|200744.2|200594.2|200793.2|200643.2|200694.5|200544.5|568
1661250600000|2022-08-23 10:30:00|200744.6|200594.6|200684.3|200534.3|200744.6|200594.6|200672.8|200522.8|505
1661250900000|2022-08-23 10:35:00|200682.7|200532.7|200762.7|200612.7|200768.5|200618.5|200682.7|200532.7|606
1661251200000|2022-08-23 10:40:00|200763|200613|200656.7|200506.7|200763|200613|200634.2|200484.2|659
1661251500000|2022-08-23 10:45:00|200656.1|200506.1|200746.4|200596.4|200757.2|200607.2|200650.8|200500.8|608
1661251800000|2022-08-23 10:50:00|200747.3|200597.3|200718.8|200568.8|200754.4|200604.4|200708.5|200558.5|664
1661252100000|2022-08-23 10:55:00|200716.3|200566.3|200766.7|200616.7|200800.4|200650.4|200709.5|200559.5|663
1661252400000|2022-08-23 11:00:00|200765.7|200615.7|200892.9|200742.9|200908.2|200758.2|200748.3|200598.3|680
1661252700000|2022-08-23 11:05:00|200890.1|200740.1|200826.3|200676.3|200929.4|200779.4|200813.1|200663.1|809
1661253000000|2022-08-23 11:10:00|200826.2|200676.2|200813.2|200663.2|200853.9|200703.9|200812.5|200662.5|552
1661253300000|2022-08-23 11:15:00|200812.9|200662.9|200796|200646|200841.7|200691.7|200793.3|200643.3|657
1661253600000|2022-08-23 11:20:00|200794.8|200644.8|200770.1|200620.1|200797.1|200647.1|200747|200597|647
1661253900000|2022-08-23 11:25:00|200770.7|200620.7|200878.1|200728.1|200908.9|200758.9|200769.7|200619.7|669
1661254200000|2022-08-23 11:30:00|200879.1|200729.1|200970.2|200820.2|200977.8|200849.9|200843.2|200693.2|666
1661254500000|2022-08-23 11:35:00|200973.5|200823.5|200991.2|200841.2|201001.6|200880|200922.7|200773.2|775
1661254800000|2022-08-23 11:40:00|200987.2|200837.2|200979.4|200829.4|201035.4|200885.4|200953.2|200803.2|698
1661255100000|2022-08-23 11:45:00|200979.3|200829.3|200935.4|200785.4|201027.9|200877.9|200925.9|200775.9|719
1661255400000|2022-08-23 11:50:00|200935.9|200785.9|200782.8|200632.8|200950.9|200800.9|200763.2|200613.2|765
1661255700000|2022-08-23 11:55:00|200778.6|200628.6|200750.3|200600.3|200844.6|200694.6|200742.1|200592.1|773
1661256000000|2022-08-23 12:00:00|200758.1|200608.1|200806.7|200656.7|200868.7|200718.7|200723.2|200573.2|935
1661256300000|2022-08-23 12:05:00|200806.4|200656.4|200583.9|200533.9|200806.4|200694.7|200581.9|200476.9|787
1661256600000|2022-08-23 12:10:00|200583|200533|200694.5|200544.5|200725.5|200575.5|200577.8|200468.2|856
1661256900000|2022-08-23 12:15:00|200677|200527|200808.6|200658.6|200842.1|200692.1|200651.3|200501.3|854
1661257200000|2022-08-23 12:20:00|200815.6|200665.6|201068.5|200918.5|201121.1|201007.4|200811.2|200661.2|990
1661257500000|2022-08-23 12:25:00|201068.6|200918.6|201052.8|200902.8|201072.1|200936.8|200930.3|200780.3|899
1661257800000|2022-08-23 12:30:00|201063.6|200913.6|201234.8|201084.8|201313.5|201163.5|201041|200891|1000
1661258100000|2022-08-23 12:35:00|201235.4|201085.4|201283.2|201133.2|201301.6|201208.4|201200.6|201068.9|834
1661258400000|2022-08-23 12:40:00|201283.9|201133.9|201043.6|200893.6|201320.1|201180.2|200999|200888.3|1003
1661258700000|2022-08-23 12:45:00|201040.3|200890.3|201012.5|200862.5|201115.7|201015.4|200995.5|200845.5|875
1661259000000|2022-08-23 12:50:00|201011.2|200861.2|200953|200803|201099.9|200949.9|200904.8|200794.4|889
1661259300000|2022-08-23 12:55:00|200952.6|200802.6|201123|200973|201155.6|201041|200854|200741.8|894
1661259600000|2022-08-23 13:00:00|201112.6|200962.6|201124.1|200974.1|201162.2|201049|201059|200941.6|929
1661259900000|2022-08-23 13:05:00|201122.9|200972.9|201242.3|201092.3|201314.1|201214.9|201054.5|200958.9|909
1661260200000|2022-08-23 13:10:00|201243.4|201093.4|201132.8|200982.8|201346.7|201248.4|201059.9|200940.4|858
1661260500000|2022-08-23 13:15:00|201132.3|200982.3|201176.2|201026.2|201234.4|201101.2|201026.6|200876.6|899
1661260800000|2022-08-23 13:20:00|201175.7|201025.7|200857.6|200707.6|201183.8|201033.8|200828|200678|959
1661261100000|2022-08-23 13:25:00|200859|200709|200879.4|200729.4|201016.7|200866.7|200838.5|200709|856
1661261400000|2022-08-23 13:30:00|200873.6|200723.6|200803.1|200653.1|200900.4|200775|200735.8|200630.7|1012
1661261700000|2022-08-23 13:35:00|200802|200652|200762.5|200612.5|200874.6|200724.6|200632.4|200492.3|1106
1661262000000|2022-08-23 13:40:00|200759.8|200609.8|200810.5|200660.5|200876.1|200726.1|200651.5|200549.3|998
1661262300000|2022-08-23 13:45:00|200708.8|200558.8|200094.8|199944.8|200708.8|200558.8|200069.2|199919.2|1127
1661262600000|2022-08-23 13:50:00|200089.7|199939.7|200215.8|200065.8|200252.2|200102.2|199962.2|199858.8|1075
1661262900000|2022-08-23 13:55:00|200216.2|200066.2|200162.5|200012.5|200218.7|200068.7|200061.9|199911.9|1018
1661263200000|2022-08-23 14:00:00|200165.7|200015.7|200040.4|199890.4|200171.5|200021.5|199755.9|199605.9|1151
1661263500000|2022-08-23 14:05:00|200044.1|199894.1|199733.1|199583.1|200052.7|199902.7|199683.4|199533.4|1104
1661263800000|2022-08-23 14:10:00|199733.5|199583.5|199738.2|199588.2|199758.1|199612.1|199613.3|199463.3|1098
1661264100000|2022-08-23 14:15:00|199740.1|199590.1|199966.4|199816.4|199966.4|199816.4|199688.3|199538.3|1104
1661264400000|2022-08-23 14:20:00|199965.4|199815.4|199996|199846|200020.7|199870.7|199914.7|199764.7|1040
1661264700000|2022-08-23 14:25:00|199996.4|199846.4|200179.7|200029.7|200248.2|200098.2|199987.9|199837.9|1043
1661265000000|2022-08-23 14:30:00|200175.5|200025.5|199971.9|199821.9|200232.4|200082.4|199929.5|199779.5|1042
1661265300000|2022-08-23 14:35:00|199969.9|199819.9|200262.2|200112.2|200278.3|200128.3|199942.9|199792.9|982
1661265600000|2022-08-23 14:40:00|200265.1|200115.1|200209.1|200059.1|200323.5|200173.5|200167.8|200023.2|937
1661265900000|2022-08-23 14:45:00|200207.1|200057.1|200133.1|199983.1|200400.1|200250.1|200122.4|199972.4|1013
1661266200000|2022-08-23 14:50:00|200129.6|199979.6|200232.1|200082.1|200266.1|200116.1|200073.2|199923.2|969
1661266500000|2022-08-23 14:55:00|200233.9|200083.9|200466.7|200316.7|200478.8|200356.5|200233.9|200083.9|988
1661266800000|2022-08-23 15:00:00|200465.1|200315.1|200258.5|200108.5|200467|200317|200194.7|200044.7|1026
1661267100000|2022-08-23 15:05:00|200257.3|200107.3|200176.2|200026.2|200297.4|200147.4|200160.2|200010.2|948
1661267400000|2022-08-23 15:10:00|200174.6|200024.6|200015.7|199865.7|200194.8|200044.8|199940.8|199839.5|1005
1661267700000|2022-08-23 15:15:00|200017.2|199867.2|200019.6|199869.6|200041.9|199931.7|199867.2|199761.9|987
1661268000000|2022-08-23 15:20:00|200015.5|199865.5|200153.5|200003.5|200162|200012|199913.4|199804.8|943
1661268300000|2022-08-23 15:25:00|200153.4|200003.4|200200.6|200050.6|200203.5|200063.7|200068.5|199960.2|817
1661268600000|2022-08-23 15:30:00|200197.2|200047.2|200146.9|199996.9|200199.8|200049.8|200092.9|199952.5|906
1661268900000|2022-08-23 15:35:00|200146.7|199996.7|200170|200120|200275.3|200154.8|200121.2|199971.2|906
1661269200000|2022-08-23 15:40:00|200169.8|200119.8|200263.5|200113.5|200283.2|200172.4|200157.1|200037.4|869
1661269500000|2022-08-23 15:45:00|200263.2|200113.2|200262.2|200112.2|200268.8|200148.5|200095.6|199995.6|834
1661269800000|2022-08-23 15:50:00|200263.6|200113.6|200262|200112|200309.3|200207.2|200187.1|200071.7|840
1661270100000|2022-08-23 15:55:00|200262.7|200112.7|200279.5|200129.5|200374.4|200226.2|200232|200086.7|815
1661270400000|2022-08-23 16:00:00|200280.8|200130.8|200222.5|200072.5|200314.8|200191.5|200213.9|200072.2|838
1661270700000|2022-08-23 16:05:00|200225.3|200075.3|200158.3|200008.3|200277.8|200170.4|200111|200007|723
1661271000000|2022-08-23 16:10:00|200157.7|200007.7|200154.3|200004.3|200198.8|200065.6|200089.1|199972.1|683
1661271300000|2022-08-23 16:15:00|200154|200004|200221.2|200071.2|200268.4|200160.1|200117.7|199993.9|714
1661271600000|2022-08-23 16:20:00|200220.4|200070.4|200130.2|199980.2|200235.8|200085.8|200128.9|199978.9|784
1661271900000|2022-08-23 16:25:00|200129.3|199979.3|200142.3|199992.3|200144.4|200028.4|200065.8|199945|834
1661272200000|2022-08-23 16:30:00|200147.2|199997.2|200051.2|199901.2|200147.2|200030.9|200049.2|199899.2|831
1661272500000|2022-08-23 16:35:00|200048|199898|200065.5|199915.5|200087.9|199980.5|200024.4|199874.4|861
1661272800000|2022-08-23 16:40:00|200065.1|199915.1|200239.6|200089.6|200263|200128.7|200056.7|199906.7|843
1661273100000|2022-08-23 16:45:00|200239.2|200089.2|200152.8|200002.8|200239.2|200090|200096.1|199994.5|660
1661273400000|2022-08-23 16:50:00|200153.1|200003.1|200141.5|199991.5|200172.3|200048.6|200071.5|199970.1|658
1661273700000|2022-08-23 16:55:00|200141.9|199991.9|200040.7|199890.7|200151.1|200029.9|199988.3|199872.8|799
1661274000000|2022-08-23 17:00:00|200038.6|199888.6|200097.7|199947.7|200110.8|200007.3|199962.8|199851.6|747
1661274300000|2022-08-23 17:05:00|200096.8|199946.8|200228.3|200078.3|200246.4|200139.1|200049.3|199946.8|758
1661274600000|2022-08-23 17:10:00|200228.9|200078.9|200112|199962|200275.5|200165.5|200017.4|199911.4|942
1661274900000|2022-08-23 17:15:00|200112.7|199962.7|200304.4|200154.4|200315.8|200165.8|200109.7|199959.7|941
1661275200000|2022-08-23 17:20:00|200304.2|200154.2|200348.8|200198.8|200348.8|200198.8|200107.7|199987.2|852
1661275500000|2022-08-23 17:25:00|200348.1|200198.1|200381|200231|200440.7|200290.7|200300.8|200182|782
1661275800000|2022-08-23 17:30:00|200382.5|200232.5|200424.7|200274.7|200437.1|200314.6|200303|200171.7|816
1661276100000|2022-08-23 17:35:00|200425|200275|200400.2|200250.2|200431.9|200297.9|200311.4|200182.6|857
1661276400000|2022-08-23 17:40:00|200405.4|200255.4|200463.3|200313.3|200480.1|200376|200318.5|200197.6|716
1661276700000|2022-08-23 17:45:00|200463.2|200313.2|200373.3|200223.3|200468.6|200366.6|200353.8|200216.9|750
1661277000000|2022-08-23 17:50:00|200374|200224|200435|200285|200459.8|200334.9|200332.9|200220.6|769
1661277300000|2022-08-23 17:55:00|200434.5|200284.5|200512.1|200362.1|200522.8|200421.4|200434.4|200284.4|737
1661277600000|2022-08-23 18:00:00|200511.9|200361.9|200542.5|200392.5|200596.3|200496.3|200474.3|200358.8|732
1661277900000|2022-08-23 18:05:00|200541.4|200391.4|200474.6|200324.6|200544.4|200424.7|200375.6|200230.9|719
1661278200000|2022-08-23 18:10:00|200475|200325|200425.7|200275.7|200522.1|200382.8|200422.1|200272.1|816
1661278500000|2022-08-23 18:15:00|200426|200276|200468.8|200318.8|200489.6|200339.6|200377.9|200247.7|807
1661278800000|2022-08-23 18:20:00|200469.1|200319.1|200422|200272|200512.7|200362.7|200415.1|200265.1|795
1661279100000|2022-08-23 18:25:00|200422.8|200272.8|200551.5|200401.5|200553.2|200403.2|200402.8|200269.9|725
1661279400000|2022-08-23 18:30:00|200552.2|200402.2|200410.5|200260.5|200635|200485|200393.6|200243.6|884
1661279700000|2022-08-23 18:35:00|200411.2|200261.2|200303.5|200153.5|200424.4|200313.5|200302.6|200152.6|737
1661280000000|2022-08-23 18:40:00|200290.9|200140.9|200221.6|200071.6|200340.8|200195.9|200177.3|200045.7|712
1661280300000|2022-08-23 18:45:00|200215.8|200065.8|200177|200027|200267.2|200125.2|200174.2|200025.7|679
1661280600000|2022-08-23 18:50:00|200176.4|200026.4|200101.3|199951.3|200197.9|200098.6|200036.3|199903.9|757
1661280900000|2022-08-23 18:55:00|200104.4|199954.4|200037.2|199887.2|200121.5|200020.4|199986.3|199880.6|931
1661281200000|2022-08-23 19:00:00|200044.7|199894.7|200094|199944|200133.7|199983.7|199945.4|199834|790
1661281500000|2022-08-23 19:05:00|200093.9|199943.9|200067.3|199917.3|200093.9|199943.9|200031.7|199881.7|756
1661281800000|2022-08-23 19:10:00|200067.4|199917.4|200070.7|199920.7|200074.1|199924.1|199985.4|199835.4|736
1661282100000|2022-08-23 19:15:00|200069.2|199919.2|199986.6|199836.6|200070.5|199920.5|199985.6|199835.6|614
1661282400000|2022-08-23 19:20:00|199985.8|199835.8|200081.9|199931.9|200089.4|199939.4|199985.8|199835.8|667
1661282700000|2022-08-23 19:25:00|200081.7|199931.7|200033.5|199883.5|200083.3|199933.3|200000.8|199850.8|667
1661283000000|2022-08-23 19:30:00|200033.6|199883.6|200040.6|199890.6|200061.3|199952.4|199996.9|199858|654
1661283300000|2022-08-23 19:35:00|200040.5|199890.5|199983.8|199833.8|200041.2|199891.2|199978|199828|655
1661283600000|2022-08-23 19:40:00|199983.7|199833.7|199952.3|199802.3|199995.2|199845.2|199940.5|199790.5|540
1661283900000|2022-08-23 19:45:00|199952.5|199802.5|199907.2|199757.2|199968.1|199818.1|199896.1|199746.1|588
1661284200000|2022-08-23 19:50:00|199915.7|199765.7|199865.1|199715.1|199939.4|199800.4|199811|199697.4|682
1661284500000|2022-08-23 19:55:00|199861.3|199711.3|199811.8|199661.8|199864.6|199716.9|199766.9|199629|650
1661284800000|2022-08-23 20:00:00|199810.4|199660.4|199704.6|199554.6|199866.2|199716.2|199698.3|199548.3|536
1661285100000|2022-08-23 20:05:00|199704.9|199554.9|199699.8|199549.8|199718.1|199568.1|199695|199545|332
1661285400000|2022-08-23 20:10:00|199699.7|199549.7|199732.5|199582.5|199735.1|199585.1|199689.8|199539.8|479
1661285700000|2022-08-23 20:15:00|199731.5|199581.5|199763.3|199613.3|199778.9|199628.9|199731.4|199581.4|365
1661286000000|2022-08-23 20:20:00|199761.7|199611.7|199788.9|199638.9|199796.3|199646.3|199741.4|199591.4|475
1661286300000|2022-08-23 20:25:00|199788.6|199638.6|199749.3|199599.3|199796.4|199646.4|199740.8|199590.8|464
1661286600000|2022-08-23 20:30:00|199752.8|199602.8|199787.1|199637.1|199795.9|199645.9|199751.5|199601.5|370
1661286900000|2022-08-23 20:35:00|199788.9|199638.9|199795.2|199645.2|199796.1|199646.1|199778.9|199628.9|224
1661287200000|2022-08-23 20:40:00|199794.5|199644.5|199820.3|199670.3|199839.1|199689.1|199786.8|199636.8|268
1661287500000|2022-08-23 20:45:00|199819.4|199669.4|199827.1|199677.1|199844.1|199694.1|199773|199623|364
1661287800000|2022-08-23 20:50:00|199828|199678|199829.3|199679.3|199840.5|199690.5|199817.5|199667.5|292
1661288100000|2022-08-23 20:55:00|199824.9|199674.9|199867.1|199717.1|199927.8|199775.7|199808.4|199617.8|616
1661288400000|2022-08-23 21:00:00|199961.7|199670.4|199991.2|199702.2|200002.3|199708.3|199957.5|199653.4|51
1661288700000|2022-08-23 21:05:00|199989.7|199706.1|199953.2|199688.5|199998.7|199718.9|199942.8|199632.8|97
1661289000000|2022-08-23 21:10:00|199986|199676|199943.8|199633.8|200003.7|199740.9|199890.9|199609.1|197
1661289300000|2022-08-23 21:15:00|199944.3|199634.3|199945.7|199643.6|199964.9|199717.3|199867.3|199626.7|191
1661289600000|2022-08-23 21:20:00|199945.3|199647.4|199940.6|199630.6|199965.2|199673.8|199925.4|199620.8|144
1661289900000|2022-08-23 21:25:00|199947|199637|199886.9|199736.9|200003.2|199737.8|199829.5|199594|284
1661290200000|2022-08-23 21:30:00|199888.1|199738.1|199898.7|199748.7|199981.1|199757.7|199872.3|199657.2|210
1661290500000|2022-08-23 21:35:00|199897.9|199747.9|199998.7|199712.5|200038.9|199752.6|199876.2|199658.1|207
1661290800000|2022-08-23 21:40:00|199995.2|199707.7|199993.1|199689.9|200054.1|199744.1|199977.5|199679.4|242
1661291100000|2022-08-23 21:45:00|199991.2|199681.2|199991.2|199681.2|200059.2|199749.2|199935.2|199625.2|206
1661291400000|2022-08-23 21:50:00|199994|199684|200115.1|199805.1|200155.5|199845.5|199994|199684|374
1661291700000|2022-08-23 21:55:00|200122.2|199812.2|200138.1|199828.1|200156.8|199846.8|200054|199744|308
1661292000000|2022-08-23 22:00:00|200141|199831|199868.4|199718.4|200141|199831|199853.4|199636.9|489
1661292300000|2022-08-23 22:05:00|199866.7|199716.7|199867.5|199717.5|199922.2|199731.8|199855|199670.4|338
1661292600000|2022-08-23 22:10:00|199867.1|199717.1|199885.4|199735.4|199972|199740.9|199850.8|199633.9|392
1661292900000|2022-08-23 22:15:00|199885.9|199735.9|199861.1|199711.1|199952|199751.6|199854.8|199684|350
1661293200000|2022-08-23 22:20:00|199860.6|199710.6|199875.2|199725.2|199949|199730.5|199849|199663|264
1661293500000|2022-08-23 22:25:00|199875.3|199725.3|199877.7|199727.7|199883.2|199733.2|199812.3|199662.3|227
1661293800000|2022-08-23 22:30:00|199873|199723|199874.2|199724.2|199953|199728|199852.1|199636|296
1661294100000|2022-08-23 22:35:00|199873.5|199723.5|199862.1|199712.1|199964|199732|199859.2|199637|232
1661294400000|2022-08-23 22:40:00|199861.1|199711.1|199896.7|199746.7|199979|199754|199857.5|199634|283
1661294700000|2022-08-23 22:45:00|199898|199748|199867.3|199717.3|199920.4|199752.5|199854.9|199661.1|215
1661295000000|2022-08-23 22:50:00|199866.8|199716.8|199869|199719|199896|199746|199858.4|199708.4|287
1661295300000|2022-08-23 22:55:00|199872.6|199722.6|199861.2|199711.2|199949|199728.2|199855.1|199639|327
1661295600000|2022-08-23 23:00:00|199860|199710|199899|199749|199965.4|199755.8|199857.3|199639.9|330
1661295900000|2022-08-23 23:05:00|199899.6|199749.6|199897.2|199747.2|199962.5|199758.9|199895.1|199683.5|274
1661296200000|2022-08-23 23:10:00|199897|199747|199940.3|199790.3|199963.5|199796.8|199895.3|199686.5|237
1661296500000|2022-08-23 23:15:00|199946.7|199796.7|199900.6|199750.6|199981.5|199798.3|199893.8|199704.5|383
1661296800000|2022-08-23 23:20:00|199901.2|199751.2|199920.6|199770.6|199956.5|199775.1|199891.8|199679.5|286
1661297100000|2022-08-23 23:25:00|199919.5|199769.5|199947.4|199797.4|199990|199806.1|199918.4|199739.9|311
1661297400000|2022-08-23 23:30:00|199947.2|199797.2|199975.6|199825.6|199994.9|199844.9|199914.2|199764.2|350
1661297700000|2022-08-23 23:35:00|199975.2|199825.2|199988.2|199838.2|200050.4|199843.3|199961.7|199745.6|356
1661298000000|2022-08-23 23:40:00|199988.5|199838.5|199963.1|199813.1|199991.2|199841.2|199947.8|199797.8|297
1661298300000|2022-08-23 23:45:00|199962.7|199812.7|199951|199801|200009.5|199827.1|199938.2|199728.5|344
1661298600000|2022-08-23 23:50:00|199951.4|199801.4|199967.6|199817.6|199987.1|199837.1|199935.5|199785.5|303
1661298900000|2022-08-23 23:55:00|199968.1|199818.1|199947|199797|200002.5|199826.6|199937.7|199723.5|307
1661299200000|2022-08-24 00:00:00|199944.2|199794.2|199885.8|199735.8|199989.9|199839.9|199846|199696|533
1661299500000|2022-08-24 00:05:00|199885.4|199735.4|199915.1|199765.1|199957|199807|199883.5|199733.5|430
1661299800000|2022-08-24 00:10:00|199915.4|199765.4|199946.5|199796.5|199957.1|199807.1|199906.9|199756.9|427
1661300100000|2022-08-24 00:15:00|199947.3|199797.3|199989.4|199839.4|200007|199857|199898.9|199748.9|420
1661300400000|2022-08-24 00:20:00|199988.5|199838.5|200005.6|199855.6|200042.1|199892.1|199978.1|199828.1|363
1661300700000|2022-08-24 00:25:00|200005.7|199855.7|199985.3|199835.3|200030.6|199880.6|199979|199829|398
1661301000000|2022-08-24 00:30:00|199986.3|199836.3|200015.5|199865.5|200015.6|199865.6|199948.3|199798.3|399
1661301300000|2022-08-24 00:35:00|200013.9|199863.9|200018.7|199868.7|200063.1|199913.1|199992.4|199842.4|362
1661301600000|2022-08-24 00:40:00|200017.8|199867.8|200022.7|199872.7|200029|199879|199991.5|199841.5|285
1661301900000|2022-08-24 00:45:00|200019.8|199869.8|199978.7|199828.7|200020.6|199870.6|199956.4|199806.4|353
1661302200000|2022-08-24 00:50:00|199978.3|199828.3|199978.1|199828.1|200024.6|199874.6|199951|199801|400
1661302500000|2022-08-24 00:55:00|199978.6|199828.6|200051.1|199901.1|200051.3|199901.3|199956.3|199806.3|374
1661302800000|2022-08-24 01:00:00|200048.6|199898.6|200068.2|199918.2|200082|199932|200008.7|199858.7|472
1661303100000|2022-08-24 01:05:00|200066.3|199916.3|200039.2|199889.2|200111.4|199961.4|200019.4|199869.4|383
1661303400000|2022-08-24 01:10:00|200041.3|199891.3|199998.6|199848.6|200051.2|199901.2|199998.6|199848.6|277
1661303700000|2022-08-24 01:15:00|200002.3|199852.3|199934.1|199784.1|200008.8|199858.8|199910.7|199760.7|494
1661304000000|2022-08-24 01:20:00|199934.6|199784.6|199906.3|199756.3|199988.9|199838.9|199894.3|199744.3|483
1661304300000|2022-08-24 01:25:00|199904.7|199754.7|199918.5|199768.5|199961.2|199811.2|199902.3|199752.3|452
1661304600000|2022-08-24 01:30:00|199918|199768|199992.4|199842.4|200004.2|199854.2|199915.5|199765.5|495
1661304900000|2022-08-24 01:35:00|199992.8|199842.8|199990.6|199840.6|200007.2|199857.2|199954.7|199804.7|429
1661305200000|2022-08-24 01:40:00|199990.1|199840.1|200071|199921|200099|199949|199979.3|199829.3|424
1661305500000|2022-08-24 01:45:00|200069.1|199919.1|200122.8|199972.8|200138.5|199988.5|200054.2|199904.2|562
1661305800000|2022-08-24 01:50:00|200122.3|199972.3|200103|199953|200135.6|199985.6|200074.7|199924.7|456
1661306100000|2022-08-24 01:55:00|200101.5|199951.5|200058|199908|200118.4|199968.4|200020.1|199870.1|374
1661306400000|2022-08-24 02:00:00|200055.2|199905.2|199977.4|199827.4|200057.8|199907.8|199973.3|199823.3|420
1661306700000|2022-08-24 02:05:00|199975.1|199825.1|200035.5|199885.5|200041.6|199891.6|199946.5|199796.5|467
1661307000000|2022-08-24 02:10:00|200032.6|199882.6|200015|199865|200042.8|199892.8|200004.9|199854.9|361
1661307300000|2022-08-24 02:15:00|200014.5|199864.5|200015.4|199865.4|200028.2|199878.2|199980.2|199830.2|368
1661307600000|2022-08-24 02:20:00|200015.7|199865.7|200034.3|199884.3|200040.6|199890.6|199992|199842|357
1661307900000|2022-08-24 02:25:00|200035.4|199885.4|200051.1|199901.1|200056.1|199906.1|200006.8|199856.8|353
1661308200000|2022-08-24 02:30:00|200050.4|199900.4|200022.5|199872.5|200094.6|199944.6|200010.2|199860.2|482
1661308500000|2022-08-24 02:35:00|200022.6|199872.6|200091.3|199941.3|200103.6|199953.6|200020.5|199870.5|435
1661308800000|2022-08-24 02:40:00|200090|199940|200111|199961|200128.6|199978.6|200080.5|199930.5|456
1661309100000|2022-08-24 02:45:00|200117.3|199967.3|200081.3|199931.3|200117.3|199967.3|200052.4|199902.4|419
1661309400000|2022-08-24 02:50:00|200078.2|199928.2|200080.3|199930.3|200084.7|199934.7|200063.3|199913.3|444
1661309700000|2022-08-24 02:55:00|200079.3|199929.3|200099.7|199949.7|200117.5|199967.5|200074.5|199924.5|389
1661310000000|2022-08-24 03:00:00|200100.3|199950.3|200058.3|199908.3|200117|199967|200055.5|199905.5|396
1661310300000|2022-08-24 03:05:00|200059.2|199909.2|200075.1|199925.1|200084|199934|200040|199890|340
1661310600000|2022-08-24 03:10:00|200075|199925|200068.6|199918.6|200085.1|199935.1|200040|199890|378
1661310900000|2022-08-24 03:15:00|200067.5|199917.5|200081|199931|200095.1|199945.1|200040|199890|309
1661311200000|2022-08-24 03:20:00|200082.4|199932.4|200069.8|199919.8|200088.3|199938.3|200063|199913|341
1661311500000|2022-08-24 03:25:00|200069.7|199919.7|200065.3|199915.3|200079|199929|200038.3|199888.3|369
1661311800000|2022-08-24 03:30:00|200067.9|199917.9|200076.3|199926.3|200085.7|199935.7|200042.5|199892.5|388
1661312100000|2022-08-24 03:35:00|200075.5|199925.5|200073.8|199923.8|200100.8|199950.8|200064|199914|327
1661312400000|2022-08-24 03:40:00|200073.9|199923.9|200098|199948|200103.5|199953.5|200042.6|199892.6|350
1661312700000|2022-08-24 03:45:00|200096.4|199946.4|200101.2|199951.2|200124.3|199974.3|200085|199935|319
1661313000000|2022-08-24 03:50:00|200100.2|199950.2|200032.4|199882.4|200124.6|199974.6|200026|199876|351
1661313300000|2022-08-24 03:55:00|200032.7|199882.7|200018.3|199868.3|200067.5|199917.5|200015.3|199865.3|383
1661313600000|2022-08-24 04:00:00|200019|199869|200033.2|199883.2|200052.8|199902.8|200012.4|199862.4|340
1661313900000|2022-08-24 04:05:00|200034.1|199884.1|200023.3|199873.3|200065|199915|200010.6|199860.6|374
1661314200000|2022-08-24 04:10:00|200026.1|199876.1|200066.8|199916.8|200073.7|199923.7|200025|199875|248
1661314500000|2022-08-24 04:15:00|200067.2|199917.2|199993.8|199843.8|200073.9|199923.9|199976.4|199826.4|294
1661314800000|2022-08-24 04:20:00|199993.2|199843.2|199958.4|199808.4|200006.1|199856.1|199924.6|199774.6|357
1661315100000|2022-08-24 04:25:00|199950.1|199800.1|199919.1|199769.1|199954.1|199804.1|199889.6|199739.6|360
1661315400000|2022-08-24 04:30:00|199917.4|199767.4|199902.7|199752.7|199945.4|199795.4|199888.4|199738.4|301
1661315700000|2022-08-24 04:35:00|199906.8|199756.8|199872|199722|199940.6|199790.6|199862.3|199712.3|395
1661316000000|2022-08-24 04:40:00|199872.2|199722.2|199858.6|199708.6|199903|199753|199841.9|199691.9|361
1661316300000|2022-08-24 04:45:00|199858.9|199708.9|199854|199704|199869.3|199719.3|199833.5|199683.5|252
1661316600000|2022-08-24 04:50:00|199850.6|199700.6|199819.8|199669.8|199873.1|199723.1|199814.9|199664.9|363
1661316900000|2022-08-24 04:55:00|199819.6|199669.6|199833.4|199683.4|199834.6|199684.6|199806.8|199656.8|354
1661317200000|2022-08-24 05:00:00|199832.6|199682.6|199822|199672|199838.2|199688.2|199795.2|199645.2|382
1661317500000|2022-08-24 05:05:00|199823.7|199673.7|199832.8|199682.8|199851|199701|199811.3|199661.3|325
1661317800000|2022-08-24 05:10:00|199831.9|199681.9|199830.4|199680.4|199840.4|199690.4|199799.4|199649.4|233
1661318100000|2022-08-24 05:15:00|199833|199683|199845.9|199695.9|199855|199705|199819.7|199669.7|271
1661318400000|2022-08-24 05:20:00|199845.5|199695.5|199841.3|199691.3|199847.5|199697.5|199816.7|199666.7|282
1661318700000|2022-08-24 05:25:00|199844.8|199694.8|199841|199691|199874.5|199724.5|199839.6|199689.6|246
1661319000000|2022-08-24 05:30:00|199840|199690|199842.3|199692.3|199860.9|199710.9|199827.3|199677.3|284
1661319300000|2022-08-24 05:35:00|199844.6|199694.6|199855|199705|199859.7|199709.7|199816.7|199666.7|397
1661319600000|2022-08-24 05:40:00|199856.6|199706.6|199888|199738|199891.9|199741.9|199841|199691|351
1661319900000|2022-08-24 05:45:00|199883.3|199733.3|199853.7|199703.7|199890.1|199740.1|199840.5|199690.5|353
1661320200000|2022-08-24 05:50:00|199858.4|199708.4|199875.6|199725.6|199914|199764|199850.3|199700.3|371
1661320500000|2022-08-24 05:55:00|199889.7|199739.7|199944.4|199794.4|199957.2|199807.2|199854|199704|401
1661320800000|2022-08-24 06:00:00|199951.3|199801.3|200007|199857|200017.1|199867.1|199939.7|199789.7|687
1661321100000|2022-08-24 06:05:00|200007.3|199857.3|199928.4|199778.4|200011.1|199861.1|199891.4|199741.4|634
1661321400000|2022-08-24 06:10:00|199930.5|199780.5|199949.9|199799.9|199971.9|199821.9|199929.6|199779.6|525
1661321700000|2022-08-24 06:15:00|199945.1|199795.1|199936.4|199786.4|199976.9|199826.9|199911.9|199761.9|598
1661322000000|2022-08-24 06:20:00|199935.4|199785.4|199977.2|199827.2|200012.2|199862.2|199926.3|199776.3|615
1661322300000|2022-08-24 06:25:00|199977.6|199827.6|199968.2|199818.2|199992.4|199842.4|199963.6|199813.6|549
1661322600000|2022-08-24 06:30:00|199967.2|199817.2|199981.9|199831.9|200002.8|199852.8|199965.1|199815.1|605
1661322900000|2022-08-24 06:35:00|199982.1|199832.1|200067.6|199917.6|200114.5|199964.5|199970.8|199820.8|543
1661323200000|2022-08-24 06:40:00|200067.7|199917.7|200122.3|199972.3|200184.4|200034.4|200062.9|199912.9|565
1661323500000|2022-08-24 06:45:00|200124.1|199974.1|200116.1|199966.1|200126.6|199976.6|200090.1|199940.1|532
1661323800000|2022-08-24 06:50:00|200119.5|199969.5|200050|199900|200129.9|199979.9|200024.8|199874.8|625
1661324100000|2022-08-24 06:55:00|200049.1|199899.1|200013|199863|200049.4|199899.4|199954.2|199804.2|584
1661324400000|2022-08-24 07:00:00|200016.6|199866.6|199935|199785|200092.8|199942.8|199922.8|199772.8|877
1661324700000|2022-08-24 07:05:00|199935.6|199785.6|199933|199783|199997.5|199847.5|199890.2|199740.2|723
1661325000000|2022-08-24 07:10:00|199932.7|199782.7|199854.4|199704.4|199933.4|199783.4|199805.3|199655.3|654
1661325300000|2022-08-24 07:15:00|199854.8|199704.8|199863.9|199713.9|199888.2|199738.2|199843|199693|600
1661325600000|2022-08-24 07:20:00|199862.4|199712.4|199859.9|199709.9|199927.3|199777.3|199848.3|199698.3|728
1661325900000|2022-08-24 07:25:00|199860|199710|199855.6|199705.6|199949.3|199799.3|199840.6|199690.6|763
1661326200000|2022-08-24 07:30:00|199855.7|199705.7|199973.1|199823.1|199977.7|199827.7|199846.1|199696.1|770
1661326500000|2022-08-24 07:35:00|199971.2|199821.2|199830.8|199680.8|199977.1|199827.1|199829.2|199679.2|624
1661326800000|2022-08-24 07:40:00|199831.4|199681.4|199771|199621|199842.2|199692.2|199747.3|199597.3|603
1661327100000|2022-08-24 07:45:00|199770.8|199620.8|199732.5|199582.5|199792.6|199642.6|199702.2|199552.2|637
1661327400000|2022-08-24 07:50:00|199732.7|199582.7|199761.9|199611.9|199793.5|199643.5|199725|199575|491
1661327700000|2022-08-24 07:55:00|199762.2|199612.2|199676.8|199526.8|199791.4|199641.4|199668.7|199518.7|654
1661328000000|2022-08-24 08:00:00|199676.4|199526.4|199674.3|199524.3|199691.5|199541.5|199621.5|199471.5|720
1661328300000|2022-08-24 08:05:00|199674.8|199524.8|199645|199495|199678|199528|199626.5|199476.5|595
1661328600000|2022-08-24 08:10:00|199643.5|199493.5|199635.8|199485.8|199671.4|199521.4|199608.4|199458.4|564
1661328900000|2022-08-24 08:15:00|199635.7|199485.7|199634.7|199484.7|199662.8|199512.8|199602.5|199452.5|580
1661329200000|2022-08-24 08:20:00|199635.2|199485.2|199609.8|199459.8|199639|199489|199561.3|199411.3|670
1661329500000|2022-08-24 08:25:00|199607.8|199457.8|199673.9|199523.9|199689.3|199539.3|199598|199448|558
1661329800000|2022-08-24 08:30:00|199669.4|199519.4|199596.8|199446.8|199669.4|199519.4|199581.2|199431.2|676
1661330100000|2022-08-24 08:35:00|199596.5|199446.5|199598.7|199448.7|199625.1|199475.1|199557.5|199407.5|677
1661330400000|2022-08-24 08:40:00|199598.2|199448.2|199597.8|199447.8|199607.6|199457.6|199556.4|199406.4|483
1661330700000|2022-08-24 08:45:00|199596|199446|199555|199405|199605.8|199455.8|199546.4|199396.4|549
1661331000000|2022-08-24 08:50:00|199557|199407|199582.9|199432.9|199612.9|199462.9|199551.2|199401.2|704
1661331300000|2022-08-24 08:55:00|199585.1|199435.1|199645.9|199495.9|199679.4|199529.4|199585.1|199435.1|637
1661331600000|2022-08-24 09:00:00|199647.6|199497.6|199547.4|199397.4|199651.6|199501.6|199538|199388|759
1661331900000|2022-08-24 09:05:00|199543.8|199393.8|199542.9|199392.9|199572.2|199422.2|199529.7|199379.7|728
1661332200000|2022-08-24 09:10:00|199542.7|199392.7|199468.5|199318.5|199549.5|199399.5|199442.2|199292.2|676
1661332500000|2022-08-24 09:15:00|199473.3|199323.3|199526.1|199376.1|199526.2|199376.2|199470.1|199320.1|624
1661332800000|2022-08-24 09:20:00|199524.7|199374.7|199457.6|199307.6|199528.6|199378.6|199437.2|199287.2|629
1661333100000|2022-08-24 09:25:00|199456.8|199306.8|199487.2|199337.2|199487.2|199337.2|199444.7|199294.7|625
1661333400000|2022-08-24 09:30:00|199483.3|199333.3|199530.5|199380.5|199562.6|199412.6|199476.2|199326.2|652
1661333700000|2022-08-24 09:35:00|199530.3|199380.3|199543.2|199393.2|199587.1|199437.1|199499.7|199349.7|501
1661334000000|2022-08-24 09:40:00|199544.1|199394.1|199493.1|199343.1|199547.6|199397.6|199445.1|199295.1|624
1661334300000|2022-08-24 09:45:00|199492.5|199342.5|199579.5|199429.5|199588.5|199438.5|199486.4|199336.4|587
1661334600000|2022-08-24 09:50:00|199581.6|199431.6|199623.8|199473.8|199660|199510|199581.6|199431.6|637
1661334900000|2022-08-24 09:55:00|199623.6|199473.6|199596.2|199446.2|199641.6|199491.6|199584.6|199434.6|540
1661335200000|2022-08-24 10:00:00|199594.1|199444.1|199628|199478|199642.7|199492.7|199584.1|199434.1|524
1661335500000|2022-08-24 10:05:00|199631.6|199481.6|199569.8|199419.8|199647.8|199497.8|199548.7|199398.7|544
1661335800000|2022-08-24 10:10:00|199571.8|199421.8|199543.9|199393.9|199592.7|199442.7|199536.4|199386.4|541
1661336100000|2022-08-24 10:15:00|199543.4|199393.4|199547.3|199397.3|199564.5|199414.5|199540|199390|547
1661336400000|2022-08-24 10:20:00|199547.4|199397.4|199514|199364|199563.5|199413.5|199487.8|199337.8|521
1661336700000|2022-08-24 10:25:00|199512|199362|199595.2|199445.2|199635.2|199485.2|199511.2|199361.2|652
1661337000000|2022-08-24 10:30:00|199594.5|199444.5|199563.9|199413.9|199595.7|199445.7|199534.8|199384.8|545
1661337300000|2022-08-24 10:35:00|199563.8|199413.8|199615.2|199465.2|199627.2|199477.2|199553.9|199403.9|531
1661337600000|2022-08-24 10:40:00|199615.1|199465.1|199506.6|199356.6|199623.2|199473.2|199504.5|199354.5|629
1661337900000|2022-08-24 10:45:00|199506.7|199356.7|199576.5|199426.5|199585.6|199435.6|199431|199281|694
1661338200000|2022-08-24 10:50:00|199576.9|199426.9|199689.3|199539.3|199691.5|199541.5|199575.4|199425.4|562
1661338500000|2022-08-24 10:55:00|199689.1|199539.1|199661.4|199511.4|199689.3|199539.3|199640|199490|574
1661338800000|2022-08-24 11:00:00|199664.3|199514.3|199578.1|199428.1|199681.6|199531.6|199571|199421|665
1661339100000|2022-08-24 11:05:00|199587.2|199437.2|199556.2|199406.2|199590.8|199440.8|199529.3|199379.3|666
1661339400000|2022-08-24 11:10:00|199555.4|199405.4|199523.6|199373.6|199595.5|199445.5|199518|199368|668
1661339700000|2022-08-24 11:15:00|199521.2|199371.2|199509.9|199359.9|199541.2|199391.2|199466.6|199316.6|742
1661340000000|2022-08-24 11:20:00|199506.5|199356.5|199473.1|199323.1|199522.7|199372.7|199404.7|199290.1|713
1661340300000|2022-08-24 11:25:00|199472.5|199322.5|199568.7|199418.7|199585.2|199435.2|199470.9|199320.9|771
1661340600000|2022-08-24 11:30:00|199573.5|199423.5|199725.5|199575.5|199727.2|199577.2|199569.4|199419.4|784
1661340900000|2022-08-24 11:35:00|199724.1|199574.1|199582.1|199432.1|199724.1|199574.1|199513.8|199399.9|763
1661341200000|2022-08-24 11:40:00|199583.4|199433.4|199430.7|199280.7|199605.3|199455.3|199423.5|199273.5|684
1661341500000|2022-08-24 11:45:00|199431.1|199281.1|199432.1|199282.1|199480.7|199367.8|199382.9|199276.5|675
1661341800000|2022-08-24 11:50:00|199431.9|199281.9|199429.4|199279.4|199518.5|199395.3|199389.8|199264.5|811
1661342100000|2022-08-24 11:55:00|199431.2|199281.2|199359.4|199209.4|199446.1|199296.1|199285.7|199179|804
1661342400000|2022-08-24 12:00:00|199356.5|199206.5|199227.4|199077.4|199383.2|199235.4|199104.3|198999.1|952
1661342700000|2022-08-24 12:05:00|199225.7|199075.7|199401.7|199251.7|199405.8|199255.8|199224.6|199074.6|944
1661343000000|2022-08-24 12:10:00|199403.8|199253.8|199234.4|199084.4|199444.1|199294.1|199221|199080.6|835
1661343300000|2022-08-24 12:15:00|199225.5|199075.5|199245.9|199095.9|199263.8|199126.3|199089.8|198976.5|916
1661343600000|2022-08-24 12:20:00|199245.7|199095.7|199505.6|199355.6|199512.2|199362.2|199237.8|199087.8|908
1661343900000|2022-08-24 12:25:00|199506|199356|199485.3|199335.3|199517.7|199410.2|199407.4|199302.7|662
1661344200000|2022-08-24 12:30:00|199483.1|199333.1|199477.3|199327.3|199540.5|199397.4|199424.1|199274.1|822
1661344500000|2022-08-24 12:35:00|199480.7|199330.7|199713.6|199563.6|199723.8|199598.9|199480.7|199330.7|904
1661344800000|2022-08-24 12:40:00|199711.9|199561.9|199817.6|199667.6|199916.1|199803.1|199711.9|199561.9|940
1661345100000|2022-08-24 12:45:00|199819.1|199669.1|199618.7|199468.7|199901.9|199763.5|199513.2|199393.7|975
1661345400000|2022-08-24 12:50:00|199621.2|199471.2|199498.4|199348.4|199671.7|199521.7|199409.5|199259.5|977
1661345700000|2022-08-24 12:55:00|199504.2|199354.2|199426.6|199276.6|199547.8|199426.4|199303.6|199153.6|970
1661346000000|2022-08-24 13:00:00|199425|199275|199619.5|199469.5|199619.5|199469.5|199364.3|199214.3|978
1661346300000|2022-08-24 13:05:00|199620.1|199470.1|199630.5|199480.5|199704.2|199555.6|199596.9|199446.9|920
1661346600000|2022-08-24 13:10:00|199629|199479|199682.2|199532.2|199746.5|199646|199546.6|199396.6|898
1661346900000|2022-08-24 13:15:00|199675.5|199525.5|199783|199633|199801.7|199700.9|199675.5|199525.5|829
1661347200000|2022-08-24 13:20:00|199783.7|199633.7|199561.8|199411.8|199789.1|199688.3|199499.1|199380.6|885
1661347500000|2022-08-24 13:25:00|199561.6|199411.6|199528.4|199378.4|199607.1|199499.9|199489.6|199339.6|784
1661347800000|2022-08-24 13:30:00|199524.1|199374.1|199604.2|199454.2|199609.9|199459.9|199457|199343.7|989
1661348100000|2022-08-24 13:35:00|199602.9|199452.9|199628.5|199478.5|199675|199525|199542.6|199395.8|986
1661348400000|2022-08-24 13:40:00|199627.8|199477.8|199579.8|199429.8|199693.7|199543.7|199573.7|199423.7|934
1661348700000|2022-08-24 13:45:00|199580.7|199430.7|199601.6|199451.6|199626.7|199502.2|199543.3|199423.5|840
1661349000000|2022-08-24 13:50:00|199601.3|199451.3|199661.8|199511.8|199747.1|199609.3|199561|199411|948
1661349300000|2022-08-24 13:55:00|199663.2|199513.2|199749.6|199599.6|199752.8|199602.8|199608.8|199458.8|915
1661349600000|2022-08-24 14:00:00|199748.6|199598.6|199742.3|199592.3|199771.4|199662.1|199659.5|199509.5|913
1661349900000|2022-08-24 14:05:00|199742.6|199592.6|199768.6|199618.6|199797.8|199697.8|199685.7|199540|910
1661350200000|2022-08-24 14:10:00|199769.5|199619.5|199544.2|199394.2|199769.5|199619.5|199514.8|199364.8|935
1661350500000|2022-08-24 14:15:00|199544.4|199394.4|199333.8|199183.8|199544.4|199394.4|199305.7|199155.7|937
1661350800000|2022-08-24 14:20:00|199332.7|199182.7|199363.8|199213.8|199414|199267.4|199174.2|199061.7|936
1661351100000|2022-08-24 14:25:00|199362.4|199212.4|199380.7|199230.7|199476|199367.4|199307.6|199182.8|950
1661351400000|2022-08-24 14:30:00|199381.1|199231.1|199480.1|199330.1|199526.8|199402.7|199293.6|199194|939
1661351700000|2022-08-24 14:35:00|199481.1|199331.1|199476.1|199326.1|199481.1|199368.2|199306.8|199197.6|985
1661352000000|2022-08-24 14:40:00|199476.8|199326.8|199417.7|199267.7|199601.5|199492.1|199356.9|199232.9|933
1661352300000|2022-08-24 14:45:00|199412.7|199262.7|199216.9|199066.9|199421|199309.6|199141|199039.1|955
1661352600000|2022-08-24 14:50:00|199217.3|199067.3|199094.5|198944.5|199273.5|199164.6|199050.2|198944.5|1075
1661352900000|2022-08-24 14:55:00|199091.8|198941.8|199162.3|199012.3|199237.2|199098.2|199065.6|198924|1061
1661353200000|2022-08-24 15:00:00|199162.1|199012.1|199235.9|199085.9|199289.2|199192.5|199084.4|198980.9|1021
1661353500000|2022-08-24 15:05:00|199235.5|199085.5|199203.1|199053.1|199292.3|199184.1|199140.5|199015.5|897
1661353800000|2022-08-24 15:10:00|199200.9|199050.9|199014.9|198864.9|199213.3|199100.1|198990.7|198864.9|864
1661354100000|2022-08-24 15:15:00|199013.7|198863.7|199169.2|199019.2|199210.4|199060.4|198916|198803.7|876
1661354400000|2022-08-24 15:20:00|199168.4|199018.4|199259.9|199109.9|199305.4|199184.7|199099.5|198980.6|842
1661354700000|2022-08-24 15:25:00|199259.3|199109.3|199203.9|199053.9|199349|199247.8|199183.2|199033.2|836
1661355000000|2022-08-24 15:30:00|199203.4|199053.4|199189.1|199039.1|199227.5|199097.2|199116|199012.1|808
1661355300000|2022-08-24 15:35:00|199187.8|199037.8|199251|199101|199252.2|199117.3|199162.1|199012.1|879
1661355600000|2022-08-24 15:40:00|199250.9|199100.9|199273.1|199123.1|199342.4|199206.6|199248.2|199098.2|766
1661355900000|2022-08-24 15:45:00|199275.4|199125.4|199230.6|199080.6|199288.2|199153.8|199190.5|199060.3|821
1661356200000|2022-08-24 15:50:00|199230.3|199080.3|199150.2|199000.2|199241.5|199141.9|199101.2|198985.2|745
1661356500000|2022-08-24 15:55:00|199150|199000|199055.5|198905.5|199184.8|199034.8|199013.5|198863.5|758
1661356800000|2022-08-24 16:00:00|199053.3|198903.3|199013.5|198863.5|199102.5|198993|198930|198807|845
1661357100000|2022-08-24 16:05:00|199016.3|198866.3|198895.1|198745.1|199048.6|198920.1|198822|198717.3|802
1661357400000|2022-08-24 16:10:00|198894.6|198744.6|198958.8|198808.8|198973.9|198823.9|198875.2|198725.2|840
1661357700000|2022-08-24 16:15:00|198961.4|198811.4|199099.3|198949.3|199099.3|198949.3|198885.2|198778.3|764
1661358000000|2022-08-24 16:20:00|199098.4|198948.4|199178.7|199028.7|199180.6|199048|199070.2|198920.2|778
1661358300000|2022-08-24 16:25:00|199179.3|199029.3|199191.9|199041.9|199222|199072|199105.8|199006.3|699
1661358600000|2022-08-24 16:30:00|199192.7|199042.7|199213|199063|199227.9|199116.8|199025.4|198926.9|778
1661358900000|2022-08-24 16:35:00|199214.5|199064.5|199287.3|199137.3|199294.9|199178.4|199148.4|199051|649
1661359200000|2022-08-24 16:40:00|199286.9|199136.9|199359.4|199209.4|199399.9|199249.9|199203.9|199094.1|862
1661359500000|2022-08-24 16:45:00|199353|199203|199336.2|199186.2|199372.2|199250.4|199258.6|199157.4|720
1661359800000|2022-08-24 16:50:00|199333.1|199183.1|199361.4|199211.4|199396.9|199274.5|199302.8|199182.4|746
1661360100000|2022-08-24 16:55:00|199362|199212|199231|199081|199373.9|199242.3|199178.9|199071.3|729
1661360400000|2022-08-24 17:00:00|199230.4|199080.4|199147.8|198997.8|199243.5|199138.7|199088.1|198967.2|842
1661360700000|2022-08-24 17:05:00|199144.3|198994.3|199095.5|198945.5|199153|199049.7|199021|198871|786
1661361000000|2022-08-24 17:10:00|199094.8|198944.8|199168.9|199018.9|199187.2|199043|199087.7|198937.7|718
1661361300000|2022-08-24 17:15:00|199117.4|199067.4|199202|199052|199202|199069.8|199086.1|198981.7|582
1661361600000|2022-08-24 17:20:00|199200.8|199050.8|199301.4|199151.4|199333|199183|199200.8|199050.8|749
1661361900000|2022-08-24 17:25:00|199300.6|199150.6|199348.9|199198.9|199372|199222|199297.3|199147.3|670
1661362200000|2022-08-24 17:30:00|199348.3|199198.3|199376.4|199226.4|199390.2|199240.2|199201.9|199098.9|758
1661362500000|2022-08-24 17:35:00|199376.3|199226.3|199381.4|199231.4|199464|199317.6|199361.7|199211.7|697
1661362800000|2022-08-24 17:40:00|199381.6|199231.6|199426|199276|199474.1|199332.1|199296|199190.4|796
1661363100000|2022-08-24 17:45:00|199426.2|199276.2|199459.3|199309.3|199468.9|199355.6|199368.8|199254.4|665
1661363400000|2022-08-24 17:50:00|199459.2|199309.2|199458.9|199408.9|199509.9|199409.7|199387.3|199280.7|696
1661363700000|2022-08-24 17:55:00|199460.1|199410.1|199412.9|199262.9|199510|199410.9|199339|199235.3|685
1661364000000|2022-08-24 18:00:00|199412.7|199262.7|199429.4|199279.4|199441.9|199330.7|199364.4|199214.4|668
1661364300000|2022-08-24 18:05:00|199428.9|199278.9|199415.3|199265.3|199454.1|199344.9|199352.1|199239.5|601
1661364600000|2022-08-24 18:10:00|199415.1|199265.1|199437.3|199287.3|199456.2|199348.1|199369.9|199264.6|583
1661364900000|2022-08-24 18:15:00|199437.7|199287.7|199418.5|199268.5|199443.3|199293.3|199394.7|199244.7|513
1661365200000|2022-08-24 18:20:00|199417.4|199267.4|199413.4|199263.4|199450.6|199341.6|199390.1|199240.1|643
1661365500000|2022-08-24 18:25:00|199415.3|199265.3|199342.6|199192.6|199438|199328.9|199255.8|199156.7|587
1661365800000|2022-08-24 18:30:00|199344.7|199194.7|199340.5|199190.5|199357.6|199245.1|199279.3|199170.8|629
1661366100000|2022-08-24 18:35:00|199339.1|199189.1|199263.4|199113.4|199356.7|199240.3|199201.3|199085.1|690
1661366400000|2022-08-24 18:40:00|199263.3|199113.3|199274.2|199124.2|199277.5|199152.6|199191.1|199088.7|552
1661366700000|2022-08-24 18:45:00|199273.7|199123.7|199313.6|199163.6|199344.8|199246|199259.2|199123.7|624
1661367000000|2022-08-24 18:50:00|199313.9|199163.9|199312.6|199162.6|199359|199259.6|199286.3|199152.5|663
1661367300000|2022-08-24 18:55:00|199311.1|199161.1|199261.8|199111.8|199329.3|199218.3|199208.1|199073.7|667
1661367600000|2022-08-24 19:00:00|199263.2|199113.2|199173.7|199023.7|199264|199114|199169.1|199019.1|717
1661367900000|2022-08-24 19:05:00|199175.4|199025.4|199125.2|198975.2|199184|199034|199115.6|198965.6|596
1661368200000|2022-08-24 19:10:00|199124.7|198974.7|199021|198871|199124.7|198974.7|199017.7|198867.7|623
1661368500000|2022-08-24 19:15:00|199021.8|198871.8|199034.5|198884.5|199049.5|198899.5|199006.1|198856.1|669
1661368800000|2022-08-24 19:20:00|199035.7|198885.7|199061.5|198911.5|199061.5|198941.4|198989.6|198864.4|589
1661369100000|2022-08-24 19:25:00|199061.6|198911.6|199105.4|198955.4|199109.8|198959.8|199024.4|198874.4|536
1661369400000|2022-08-24 19:30:00|199105.3|198955.3|199064.6|198914.6|199135.2|198985.2|199059.5|198909.5|573
1661369700000|2022-08-24 19:35:00|199064.9|198914.9|199033.8|198883.8|199072.2|198922.2|199024.4|198874.4|488
1661370000000|2022-08-24 19:40:00|199033.3|198883.3|198985.2|198835.2|199033.7|198904.7|198954.7|198808.2|660
1661370300000|2022-08-24 19:45:00|198987.3|198837.3|198946.9|198796.9|199027.4|198877.4|198942.9|198792.9|605
1661370600000|2022-08-24 19:50:00|198946.7|198796.7|198953.9|198803.9|198982.6|198854.6|198903|198790|604
1661370900000|2022-08-24 19:55:00|198950.8|198800.8|198938.7|198788.7|198959.3|198809.3|198899.5|198749.5|654
1661371200000|2022-08-24 20:00:00|198940|198790|198977.9|198827.9|198983.6|198833.6|198917.9|198767.9|552
1661371500000|2022-08-24 20:05:00|198978.1|198828.1|198968.9|198818.9|198990.1|198840.1|198955.8|198805.8|466
1661371800000|2022-08-24 20:10:00|198968.8|198818.8|198950.5|198800.5|198973|198823|198931.7|198781.7|466
1661372100000|2022-08-24 20:15:00|198950.7|198800.7|198953.7|198803.7|198956.7|198806.7|198942.5|198792.5|277
1661372400000|2022-08-24 20:20:00|198953.3|198803.3|198974.4|198824.4|198995.6|198845.6|198953.1|198803.1|488
1661372700000|2022-08-24 20:25:00|198973.8|198823.8|198969.5|198819.5|198979.9|198877.2|198926.1|198812.5|272
1661373000000|2022-08-24 20:30:00|198970|198820|198965|198815|198971.8|198821.8|198952|198802|229
1661373300000|2022-08-24 20:35:00|198964.7|198814.7|198963|198813|198965|198815|198942.5|198792.5|298
1661373600000|2022-08-24 20:40:00|198962.7|198812.7|198950.5|198800.5|198971.3|198821.3|198938.8|198788.8|355
1661373900000|2022-08-24 20:45:00|198952.4|198802.4|198942.3|198792.3|199011|198861|198937.2|198787.2|314
1661374200000|2022-08-24 20:50:00|198941.2|198791.2|198969.1|198819.1|198982.3|198832.3|198940.5|198790.5|402
1661374500000|2022-08-24 20:55:00|198970.1|198820.1|199023.6|198873.6|199123.2|198917.7|198969.7|198819.7|672
1661374800000|2022-08-24 21:00:00|199057.9|198907.9|199238.5|198928.5|199238.5|198928.5|199057.9|198844.9|58
1661375100000|2022-08-24 21:05:00|199242.2|198932.2|199194.4|198884.4|199242.2|198932.2|199148.6|198838.6|78
1661375400000|2022-08-24 21:10:00|199195.8|198885.8|199181.1|198871.1|199270.6|198960.6|199151.9|198841.9|154
1661375700000|2022-08-24 21:15:00|199255.2|198945.2|199217|198907|199271.5|198961.5|199147.2|198837.2|207
1661376000000|2022-08-24 21:20:00|199221.9|198911.9|199176.2|198866.2|199260.9|198950.9|199151.1|198841.1|192
1661376300000|2022-08-24 21:25:00|199161.4|198851.4|199202.7|198892.7|199282.8|198972.8|199159.3|198849.3|136
1661376600000|2022-08-24 21:30:00|199194.8|198884.8|199308.5|199037.9|199342.5|199037.9|199125.5|198815.5|231
1661376900000|2022-08-24 21:35:00|199327.3|199017.3|199259.2|199109.2|199395|199143.4|199144.3|198834.3|504
1661377200000|2022-08-24 21:40:00|199261.2|199111.2|199161.1|198851.1|199342.6|199138.8|199142.4|198832.4|339
1661377500000|2022-08-24 21:45:00|199218.8|198908.8|199334.5|199024.5|199504.5|199194.5|199138.8|198828.8|351
1661377800000|2022-08-24 21:50:00|199339.7|199029.7|199324|199014|199481.3|199171.3|199261.6|198951.6|174
1661378100000|2022-08-24 21:55:00|199307.9|198997.9|199331.3|199021.3|199425.4|199115.4|199271.7|198961.7|245
1661378400000|2022-08-24 22:00:00|199330.5|199020.5|199213.4|199063.4|199372.2|199093.6|199192.1|198954.6|499
1661378700000|2022-08-24 22:05:00|199211.9|199061.9|199232.1|199082.1|199279.5|199096.2|199198.3|198963.5|280
1661379000000|2022-08-24 22:10:00|199228.9|199078.9|199219.2|199069.2|199286|199088|199162.5|198972|257
1661379300000|2022-08-24 22:15:00|199216.2|199066.2|199272.5|199122.5|199295.4|199123.8|199199.4|198983|251
1661379600000|2022-08-24 22:20:00|199272.9|199122.9|199263.5|199113.5|199300.5|199150.5|199224.6|199074.6|272
1661379900000|2022-08-24 22:25:00|199261.7|199111.7|199248.4|199098.4|199313.5|199163.5|199219.1|199069.1|266
1661380200000|2022-08-24 22:30:00|199247.9|199097.9|199241.8|199091.8|199322|199123.5|199222.7|199012|253
1661380500000|2022-08-24 22:35:00|199258|199108|199217|199067|199298|199121.4|199205.2|198988|277
1661380800000|2022-08-24 22:40:00|199219|199069|199261|199111|199310.8|199160.8|199205.1|199055.1|258
1661381100000|2022-08-24 22:45:00|199263.7|199113.7|199227.7|199077.7|199296.3|199120.6|199217.9|199026.2|263
1661381400000|2022-08-24 22:50:00|199225.7|199075.7|199250.4|199100.4|199327|199137.4|199225.7|199017|268
1661381700000|2022-08-24 22:55:00|199251.7|199101.7|199254.2|199104.2|199325|199121|199226|199015|250
1661382000000|2022-08-24 23:00:00|199254.8|199104.8|199246.2|199096.2|199310.4|199160.4|199220.2|199070.2|292
1661382300000|2022-08-24 23:05:00|199247.7|199097.7|199237.3|199087.3|199255.5|199105.5|199201.8|199051.8|394
1661382600000|2022-08-24 23:10:00|199237.6|199087.6|199216.6|199066.6|199243|199093|199213.2|199063.2|276
1661382900000|2022-08-24 23:15:00|199215.9|199065.9|199235.8|199085.8|199242.3|199092.3|199211.1|199061.1|298
1661383200000|2022-08-24 23:20:00|199235.5|199085.5|199222.3|199072.3|199242.6|199092.6|199199.4|199049.4|294
1661383500000|2022-08-24 23:25:00|199227.2|199077.2|199218.9|199068.9|199236.8|199086.8|199216|199066|234
1661383800000|2022-08-24 23:30:00|199219.5|199069.5|199220.8|199070.8|199227|199077|199217.3|199067.3|179
1661384100000|2022-08-24 23:35:00|199220.4|199070.4|199214.1|199064.1|199229.2|199079.2|199209.6|199059.6|229
1661384400000|2022-08-24 23:40:00|199214.4|199064.4|199212.6|199062.6|199234.1|199084.1|199210.6|199060.6|231
1661384700000|2022-08-24 23:45:00|199211.7|199061.7|199249.9|199099.9|199259.8|199109.8|199208.2|199058.2|310
1661385000000|2022-08-24 23:50:00|199251.5|199101.5|199248.4|199098.4|199266.1|199116.1|199245.9|199095.9|240
1661385300000|2022-08-24 23:55:00|199248.6|199098.6|199259.9|199109.9|199261.6|199111.6|199242.1|199092.1|237
1661385600000|2022-08-25 00:00:00|199262.5|199112.5|199317.7|199167.7|199340.6|199190.6|199246.1|199096.1|457
1661385900000|2022-08-25 00:05:00|199317.9|199167.9|199220.8|199070.8|199319.2|199169.2|199209.3|199059.3|390
1661386200000|2022-08-25 00:10:00|199216.8|199066.8|199234.7|199084.7|199249.4|199099.4|199193.5|199043.5|382
1661386500000|2022-08-25 00:15:00|199235.3|199085.3|199215.5|199065.5|199265|199115|199194.2|199044.2|379
1661386800000|2022-08-25 00:20:00|199217.9|199067.9|199200.8|199050.8|199236.7|199086.7|199173.8|199023.8|423
1661387100000|2022-08-25 00:25:00|199201.1|199051.1|199148|198998|199209|199059|199131.8|198981.8|415
1661387400000|2022-08-25 00:30:00|199145.3|198995.3|199073.1|198923.1|199168.2|199018.2|199046.7|198896.7|424
1661387700000|2022-08-25 00:35:00|199072.3|198922.3|199061.3|198911.3|199107.8|198957.8|199036.4|198886.4|576
1661388000000|2022-08-25 00:40:00|199058.8|198908.8|199100.4|198950.4|199113|198963|199055.1|198905.1|454
1661388300000|2022-08-25 00:45:00|199090.4|198940.4|199099.7|198949.7|199145.3|198995.3|199072.3|198922.3|445
1661388600000|2022-08-25 00:50:00|199103.1|198953.1|199059.3|198909.3|199113.4|198963.4|199034.6|198884.6|510
1661388900000|2022-08-25 00:55:00|199058.5|198908.5|199117.3|198967.3|199133.9|198983.9|199055.7|198905.7|516
1661389200000|2022-08-25 01:00:00|199117.2|198967.2|199128.7|198978.7|199137.8|198987.8|199092.3|198942.3|529
1661389500000|2022-08-25 01:05:00|199128.4|198978.4|199121.1|198971.1|199162|199012|199107.3|198957.3|441
1661389800000|2022-08-25 01:10:00|199121.2|198971.2|199071.6|198921.6|199121.8|198971.8|199041.6|198891.6|495
1661390100000|2022-08-25 01:15:00|199073.3|198923.3|198920.3|198770.3|199073.4|198923.4|198893.4|198743.4|626
1661390400000|2022-08-25 01:20:00|198921.3|198771.3|198991.9|198841.9|199082.4|198932.4|198909.1|198759.1|511
1661390700000|2022-08-25 01:25:00|198989.3|198839.3|198909.8|198759.8|198991.6|198841.6|198901.2|198751.2|515
1661391000000|2022-08-25 01:30:00|198908.5|198758.5|198933.5|198783.5|198944.9|198794.9|198876.3|198726.3|447
1661391300000|2022-08-25 01:35:00|198933.1|198783.1|198897.6|198747.6|198937.1|198787.1|198885.1|198735.1|468
1661391600000|2022-08-25 01:40:00|198897.3|198747.3|198886.4|198736.4|198920.5|198770.5|198879.2|198729.2|518
1661391900000|2022-08-25 01:45:00|198886.2|198736.2|198876.3|198726.3|198895.3|198745.3|198868.3|198718.3|442
1661392200000|2022-08-25 01:50:00|198875.7|198725.7|198908.4|198758.4|198908.4|198758.4|198861.4|198711.4|447
1661392500000|2022-08-25 01:55:00|198912.5|198762.5|198922.1|198772.1|198925.6|198775.6|198893.4|198743.4|391
1661392800000|2022-08-25 02:00:00|198922.3|198772.3|198965.7|198815.7|198967.3|198817.3|198921.7|198771.7|374
1661393100000|2022-08-25 02:05:00|198965.5|198815.5|198952.7|198802.7|198997.9|198847.9|198946|198796|335
1661393400000|2022-08-25 02:10:00|198951.6|198801.6|199015.7|198865.7|199018.1|198868.1|198948.5|198798.5|346
1661393700000|2022-08-25 02:15:00|199017.4|198867.4|198978.4|198828.4|199033.3|198883.3|198969|198819|361
1661394000000|2022-08-25 02:20:00|198978.7|198828.7|198910.7|198760.7|198985.5|198835.5|198906|198756|375
1661394300000|2022-08-25 02:25:00|198910.5|198760.5|198905.9|198755.9|198914.8|198764.8|198902.4|198752.4|247
1661394600000|2022-08-25 02:30:00|198909.7|198759.7|198890.9|198740.9|198916.5|198766.5|198871.7|198721.7|348
1661394900000|2022-08-25 02:35:00|198890.8|198740.8|198926.2|198776.2|198930.3|198780.3|198873.7|198723.7|343
1661395200000|2022-08-25 02:40:00|198926.1|198776.1|198916.6|198766.6|198939.1|198789.1|198899.7|198749.7|312
1661395500000|2022-08-25 02:45:00|198915.1|198765.1|198872.4|198722.4|198921.3|198771.3|198863.6|198713.6|324
1661395800000|2022-08-25 02:50:00|198868.2|198718.2|198868.2|198718.2|198880.4|198730.4|198862.8|198712.8|303
1661396100000|2022-08-25 02:55:00|198870.3|198720.3|198889.7|198739.7|198893.6|198743.6|198866.9|198716.9|316
1661396400000|2022-08-25 03:00:00|198888.7|198738.7|198884.5|198734.5|198917.1|198767.1|198877.5|198727.5|358
1661396700000|2022-08-25 03:05:00|198885.3|198735.3|198862.9|198712.9|198903.8|198753.8|198849.6|198699.6|435
1661397000000|2022-08-25 03:10:00|198862.8|198712.8|198837.3|198687.3|198879.6|198729.6|198832.6|198682.6|296
1661397300000|2022-08-25 03:15:00|198837.7|198687.7|198831|198681|198848.3|198698.3|198814.8|198664.8|251
1661397600000|2022-08-25 03:20:00|198848.2|198698.2|198829.2|198679.2|198850.7|198700.7|198818.5|198668.5|360
1661397900000|2022-08-25 03:25:00|198829.3|198679.3|198823.8|198673.8|198842.7|198692.7|198809|198659|275
1661398200000|2022-08-25 03:30:00|198822.2|198672.2|198872.8|198722.8|198882.8|198732.8|198814.8|198664.8|346
1661398500000|2022-08-25 03:35:00|198871.4|198721.4|198847.8|198697.8|198896.1|198746.1|198847.8|198697.8|289
1661398800000|2022-08-25 03:40:00|198849.6|198699.6|198853.6|198703.6|198871.7|198721.7|198845|198695|220
1661399100000|2022-08-25 03:45:00|198853.3|198703.3|198839.9|198689.9|198866.3|198716.3|198818.8|198668.8|302
1661399400000|2022-08-25 03:50:00|198839.1|198689.1|198829.5|198679.5|198847.5|198697.5|198823.9|198673.9|218
1661399700000|2022-08-25 03:55:00|198825.2|198675.2|198830.2|198680.2|198844|198694|198811.1|198661.1|279
1661400000000|2022-08-25 04:00:00|198830.8|198680.8|198828.8|198678.8|198856.2|198706.2|198821.4|198671.4|306
1661400300000|2022-08-25 04:05:00|198828.9|198678.9|198822|198672|198836.6|198686.6|198818.6|198668.6|247
1661400600000|2022-08-25 04:10:00|198825.6|198675.6|198825.9|198675.9|198832.5|198682.5|198807.7|198657.7|266
1661400900000|2022-08-25 04:15:00|198826.2|198676.2|198847.2|198697.2|198858.8|198708.8|198820.1|198670.1|286
1661401200000|2022-08-25 04:20:00|198846.9|198696.9|198824.7|198674.7|198856.9|198706.9|198821.4|198671.4|229
1661401500000|2022-08-25 04:25:00|198824.6|198674.6|198821.4|198671.4|198841.4|198691.4|198817.6|198667.6|278
1661401800000|2022-08-25 04:30:00|198820.3|198670.3|198795.9|198645.9|198826.8|198676.8|198790.8|198640.8|355
1661402100000|2022-08-25 04:35:00|198796.2|198646.2|198760.3|198610.3|198800|198650|198752.2|198602.2|309
1661402400000|2022-08-25 04:40:00|198764.3|198614.3|198751.1|198601.1|198772.4|198622.4|198747.4|198597.4|284
1661402700000|2022-08-25 04:45:00|198750.7|198600.7|198706.4|198556.4|198761|198611|198688.8|198538.8|321
1661403000000|2022-08-25 04:50:00|198707.4|198557.4|198711.5|198561.5|198718.4|198568.4|198696.8|198546.8|442
1661403300000|2022-08-25 04:55:00|198711.2|198561.2|198724.5|198574.5|198729.8|198579.8|198695.3|198545.3|323
1661403600000|2022-08-25 05:00:00|198725.2|198575.2|198671.6|198521.6|198725.2|198575.2|198648|198498|507
1661403900000|2022-08-25 05:05:00|198669.6|198519.6|198664.9|198514.9|198685.6|198535.6|198645.3|198495.3|383
1661404200000|2022-08-25 05:10:00|198664.4|198514.4|198701.8|198551.8|198718.6|198568.6|198664.4|198514.4|404
1661404500000|2022-08-25 05:15:00|198704.2|198554.2|198701|198551|198718.1|198568.1|198680.5|198530.5|372
1661404800000|2022-08-25 05:20:00|198700.2|198550.2|198727.4|198577.4|198727.5|198577.5|198682.4|198532.4|331
1661405100000|2022-08-25 05:25:00|198727.2|198577.2|198736.7|198586.7|198746.9|198596.9|198719.6|198569.6|284
1661405400000|2022-08-25 05:30:00|198736.2|198586.2|198748.8|198598.8|198749.5|198599.5|198704.9|198554.9|238
1661405700000|2022-08-25 05:35:00|198748.3|198598.3|198757.2|198607.2|198769.3|198619.3|198743.8|198593.8|285
1661406000000|2022-08-25 05:40:00|198751.8|198601.8|198759.5|198609.5|198765.4|198615.4|198745.2|198595.2|305
1661406300000|2022-08-25 05:45:00|198760.1|198610.1|198755.5|198605.5|198760.1|198610.1|198733.8|198583.8|270
1661406600000|2022-08-25 05:50:00|198756.1|198606.1|198766.5|198616.5|198818.9|198668.9|198740.1|198590.1|382
1661406900000|2022-08-25 05:55:00|198770.5|198620.5|198762|198612|198801.2|198651.2|198748.5|198598.5|392
1661407200000|2022-08-25 06:00:00|198766.8|198616.8|198786.3|198636.3|198795.8|198645.8|198722.7|198572.7|603
1661407500000|2022-08-25 06:05:00|198785.5|198635.5|198784.8|198634.8|198803.2|198653.2|198757.4|198607.4|438
1661407800000|2022-08-25 06:10:00|198784.9|198634.9|198753.1|198603.1|198797.8|198647.8|198747.3|198597.3|505
1661408100000|2022-08-25 06:15:00|198755.1|198605.1|198633.1|198483.1|198756.7|198606.7|198582.1|198432.1|849
1661408400000|2022-08-25 06:20:00|198633|198483|198717.7|198567.7|198734.4|198584.4|198633|198483|688
1661408700000|2022-08-25 06:25:00|198716.5|198566.5|198675.1|198525.1|198728.8|198578.8|198661.2|198511.2|640
1661409000000|2022-08-25 06:30:00|198676.1|198526.1|198630.3|198480.3|198688.1|198538.1|198628.1|198478.1|738
1661409300000|2022-08-25 06:35:00|198628.7|198478.7|198754.3|198604.3|198781.9|198631.9|198612.3|198462.3|773
1661409600000|2022-08-25 06:40:00|198755.1|198605.1|198678.9|198528.9|198775.4|198625.4|198670.6|198520.6|662
1661409900000|2022-08-25 06:45:00|198677.1|198527.1|198730.6|198580.6|198735.8|198585.8|198618.7|198468.7|645
1661410200000|2022-08-25 06:50:00|198729.8|198579.8|198723.3|198573.3|198772.1|198622.1|198708.1|198558.1|617
1661410500000|2022-08-25 06:55:00|198723|198573|198756.9|198606.9|198768.8|198618.8|198721.5|198571.5|614
1661410800000|2022-08-25 07:00:00|198756.7|198606.7|198692.3|198542.3|198772.6|198622.6|198650.7|198500.7|716
1661411100000|2022-08-25 07:05:00|198691.6|198541.6|198638.5|198488.5|198716.3|198566.3|198621.4|198471.4|717
1661411400000|2022-08-25 07:10:00|198638.2|198488.2|198631.7|198481.7|198642.8|198492.8|198595.6|198445.6|704
1661411700000|2022-08-25 07:15:00|198631.6|198481.6|198617|198467|198661.8|198511.8|198606.4|198456.4|761
1661412000000|2022-08-25 07:20:00|198618.2|198468.2|198639.2|198489.2|198682.4|198532.4|198613.8|198463.8|691
1661412300000|2022-08-25 07:25:00|198639.5|198489.5|198581.2|198431.2|198652.2|198502.2|198573.8|198423.8|763
1661412600000|2022-08-25 07:30:00|198579.9|198429.9|198620.3|198470.3|198625.4|198475.4|198578.9|198428.9|789
1661412900000|2022-08-25 07:35:00|198622.1|198472.1|198625.9|198475.9|198636.7|198486.7|198602.1|198452.1|665
1661413200000|2022-08-25 07:40:00|198626|198476|198667.8|198517.8|198680.6|198530.6|198621.3|198471.3|690
1661413500000|2022-08-25 07:45:00|198667.5|198517.5|198744.7|198594.7|198751|198601|198660.2|198510.2|651
1661413800000|2022-08-25 07:50:00|198745|198595|198699.1|198549.1|198751.9|198601.9|198689.1|198539.1|490
1661414100000|2022-08-25 07:55:00|198700|198550|198688.8|198538.8|198717.6|198567.6|198664.9|198514.9|566
1661414400000|2022-08-25 08:00:00|198688.5|198538.5|198669.9|198519.9|198699.3|198549.3|198634.7|198484.7|778
1661414700000|2022-08-25 08:05:00|198672.4|198522.4|198694.6|198544.6|198696|198546|198635.6|198485.6|602
1661415000000|2022-08-25 08:10:00|198695.3|198545.3|198675.9|198525.9|198716.8|198566.8|198659.7|198509.7|591
1661415300000|2022-08-25 08:15:00|198677.1|198527.1|198713.4|198563.4|198743.3|198593.3|198673.2|198523.2|550
1661415600000|2022-08-25 08:20:00|198711.7|198561.7|198725.6|198575.6|198756.9|198606.9|198711.5|198561.5|602
1661415900000|2022-08-25 08:25:00|198728.8|198578.8|198716.3|198566.3|198732.9|198582.9|198710.4|198560.4|556
1661416200000|2022-08-25 08:30:00|198716.7|198566.7|198600.8|198450.8|198721.1|198571.1|198590.7|198440.7|671
1661416500000|2022-08-25 08:35:00|198601.9|198451.9|198706.8|198556.8|198710|198560|198597.7|198447.7|646
1661416800000|2022-08-25 08:40:00|198707.8|198557.8|198693.5|198543.5|198712.5|198562.5|198676.2|198526.2|518
1661417100000|2022-08-25 08:45:00|198690.7|198540.7|198627.7|198477.7|198702.7|198552.7|198612.9|198462.9|654
1661417400000|2022-08-25 08:50:00|198627.9|198477.9|198684.4|198534.4|198684.4|198534.4|198615.8|198465.8|624
1661417700000|2022-08-25 08:55:00|198678.6|198528.6|198685.5|198535.5|198704.1|198554.1|198673.5|198523.5|567
1661418000000|2022-08-25 09:00:00|198682.3|198532.3|198652|198502|198685.7|198535.7|198597.3|198447.3|529
1661418300000|2022-08-25 09:05:00|198655.4|198505.4|198627.5|198477.5|198656.9|198506.9|198610.1|198460.1|620
1661418600000|2022-08-25 09:10:00|198627|198477|198596.7|198446.7|198635.4|198485.4|198596.4|198446.4|596
1661418900000|2022-08-25 09:15:00|198594.6|198444.6|198600.2|198450.2|198611.3|198461.3|198574.6|198424.6|583
1661419200000|2022-08-25 09:20:00|198600.6|198450.6|198625.8|198475.8|198648.3|198528.1|198578.1|198437.9|643
1661419500000|2022-08-25 09:25:00|198622.8|198472.8|198657.4|198507.4|198668|198518|198612.9|198462.9|648
1661419800000|2022-08-25 09:30:00|198658.2|198508.2|198655.2|198505.2|198713.3|198563.3|198634.4|198484.4|789
1661420100000|2022-08-25 09:35:00|198654.7|198504.7|198686.5|198536.5|198705.6|198555.6|198639.8|198489.8|636
1661420400000|2022-08-25 09:40:00|198685.6|198535.6|198662.7|198512.7|198686.3|198536.3|198647.4|198497.4|582
1661420700000|2022-08-25 09:45:00|198663.2|198513.2|198681.6|198531.6|198705.8|198555.8|198645.2|198495.2|621
1661421000000|2022-08-25 09:50:00|198679.7|198529.7|198686.3|198536.3|198696.8|198546.8|198661.6|198511.6|622
1661421300000|2022-08-25 09:55:00|198713.8|198563.8|198782.9|198632.9|198798.6|198648.6|198699.9|198549.9|660
1661421600000|2022-08-25 10:00:00|198782.8|198632.8|198760.6|198610.6|198788.6|198638.6|198738.8|198588.8|634
1661421900000|2022-08-25 10:05:00|198761.2|198611.2|198789.5|198639.5|198792.4|198642.4|198743.4|198593.4|533
1661422200000|2022-08-25 10:10:00|198789.1|198639.1|198794.9|198644.9|198835.4|198685.4|198777.6|198627.6|652
1661422500000|2022-08-25 10:15:00|198795.7|198645.7|198805.2|198655.2|198833.8|198683.8|198790.6|198640.6|596
1661422800000|2022-08-25 10:20:00|198811|198661|198739.3|198589.3|198828.3|198678.3|198737.4|198587.4|638
1661423100000|2022-08-25 10:25:00|198738.8|198588.8|198739.5|198589.5|198750.7|198600.7|198723.8|198573.8|527
1661423400000|2022-08-25 10:30:00|198738.8|198588.8|198748.8|198598.8|198754.8|198604.8|198736.5|198586.5|476
1661423700000|2022-08-25 10:35:00|198749.5|198599.5|198784.4|198634.4|198788.4|198677.6|198724.5|198595.8|503
1661424000000|2022-08-25 10:40:00|198783.2|198633.2|198753.4|198603.4|198788.3|198638.3|198745|198595|467
1661424300000|2022-08-25 10:45:00|198754.1|198604.1|198782.7|198632.7|198811.1|198676.4|198721.4|198590.9|684
1661424600000|2022-08-25 10:50:00|198782.9|198632.9|198762.8|198612.8|198791.7|198641.7|198748|198598|546
1661424900000|2022-08-25 10:55:00|198761.5|198611.5|198778.2|198628.2|198792.2|198642.2|198755.1|198605.1|614
1661425200000|2022-08-25 11:00:00|198779.7|198629.7|198755.9|198605.9|198796.9|198687.2|198705.3|198601.5|576
1661425500000|2022-08-25 11:05:00|198756|198606|198780.8|198630.8|198783.7|198680|198730|198590.4|656
1661425800000|2022-08-25 11:10:00|198782.6|198632.6|198744.3|198594.3|198796.7|198693|198692.3|198589.8|710
1661426100000|2022-08-25 11:15:00|198746.8|198596.8|198752.8|198602.8|198767.2|198649.9|198678|198558.9|745
1661426400000|2022-08-25 11:20:00|198752.1|198602.1|198690.9|198540.9|198761.4|198658.2|198690.1|198540.1|554
1661426700000|2022-08-25 11:25:00|198691.2|198541.2|198728|198578|198754.6|198619.2|198669.2|198537|567
1661427000000|2022-08-25 11:30:00|198729.9|198579.9|198897.8|198747.8|198905.8|198805.3|198700.8|198577.9|737
1661427300000|2022-08-25 11:35:00|198900|198750|198868.8|198718.8|198912.3|198812.8|198807.4|198704.5|643
1661427600000|2022-08-25 11:40:00|198868.6|198718.6|198789.9|198639.9|198871.2|198764.8|198718.9|198613.6|716
1661427900000|2022-08-25 11:45:00|198789.4|198639.4|198781.8|198631.8|198821.1|198721.2|198712|198610.9|538
1661428200000|2022-08-25 11:50:00|198782|198632|198878.3|198728.3|198901.6|198787.5|198729.6|198628.8|705
1661428500000|2022-08-25 11:55:00|198882.6|198732.6|198901|198751|198954.2|198833.2|198824.1|198705.7|693
1661428800000|2022-08-25 12:00:00|198910.4|198760.4|198868.4|198818.4|198963.7|198864.9|198813.6|198713.3|837
1661429100000|2022-08-25 12:05:00|198871.5|198821.5|198824.3|198774.3|198923|198822.8|198813.5|198708.3|798
1661429400000|2022-08-25 12:10:00|198823.8|198773.8|198839.9|198789.9|198891.9|198791.9|198817.1|198716.2|663
1661429700000|2022-08-25 12:15:00|198839.5|198789.5|198875.3|198725.3|198917.6|198823.6|198805.2|198705.9|768
1661430000000|2022-08-25 12:20:00|198818.9|198768.9|198866.2|198716.2|198951.8|198863.9|198787.6|198693.3|830
1661430300000|2022-08-25 12:25:00|198868|198718|198885.6|198735.6|198934.7|198821.9|198819|198718|652
1661430600000|2022-08-25 12:30:00|198878.8|198728.8|198991.5|198841.5|199109.5|199008.9|198877.2|198727.2|979
1661430900000|2022-08-25 12:35:00|198991.9|198841.9|199023.4|198873.4|199124.3|199024.8|198904.5|198801.7|931
1661431200000|2022-08-25 12:40:00|199023.7|198873.7|199169.3|199019.3|199217.5|199112.7|198960.6|198859.1|895
1661431500000|2022-08-25 12:45:00|199169.6|199019.6|199279.9|199129.9|199279.9|199180.7|199117.6|199010.3|855
1661431800000|2022-08-25 12:50:00|199279.3|199129.3|199207.4|199057.4|199315.6|199213.2|199102.1|199000.2|894
1661432100000|2022-08-25 12:55:00|199212.6|199062.6|199081.4|198931.4|199227.6|199104.9|199027.6|198918.9|890
1661432400000|2022-08-25 13:00:00|199082.3|198932.3|198965.6|198915.6|199089.7|198974.5|198932.1|198831.9|844
1661432700000|2022-08-25 13:05:00|198965.2|198915.2|199060.5|199010.5|199104.1|199010.5|198938.7|198839|869
1661433000000|2022-08-25 13:10:00|199059.6|199009.6|199184.7|199034.7|199189.2|199089.9|199054.3|198955.9|892
1661433300000|2022-08-25 13:15:00|199184.8|199034.8|199019.9|198969.9|199188.1|199085.8|199001.9|198901.3|850
1661433600000|2022-08-25 13:20:00|199020|198970|198985.4|198935.4|199078|198976.7|198961.3|198862.2|834
1661433900000|2022-08-25 13:25:00|198984.9|198934.9|199086.8|199036.8|199152.3|199065|198971.5|198871.1|763
1661434200000|2022-08-25 13:30:00|199089.1|199039.1|199278.4|199228.4|199326.6|199240.4|199056.6|198958.7|974
1661434500000|2022-08-25 13:35:00|199279.6|199229.6|199500.5|199350.5|199504.8|199387.5|199181.3|199077.4|1001
1661434800000|2022-08-25 13:40:00|199500.8|199350.8|199450.3|199300.3|199553|199473.8|199364.2|199282.6|991
1661435100000|2022-08-25 13:45:00|199401.3|199351.3|199574.2|199424.2|199590.6|199460.4|199400.6|199300.8|884
1661435400000|2022-08-25 13:50:00|199575.7|199425.7|199540.1|199390.1|199657|199554.5|199487.5|199389.3|875
1661435700000|2022-08-25 13:55:00|199543.4|199393.4|199623|199473|199705|199604|199480.6|199378.4|880
1661436000000|2022-08-25 14:00:00|199624.2|199474.2|199445|199395|199624.2|199474.2|199335|199231.2|996
1661436300000|2022-08-25 14:05:00|199494.2|199344.2|199411.9|199361.9|199621|199521.3|199401.4|199314.1|923
1661436600000|2022-08-25 14:10:00|199415.6|199365.6|199470.6|199420.6|199537.4|199436.8|199406.2|199304.7|923
1661436900000|2022-08-25 14:15:00|199472.3|199422.3|199525.5|199375.5|199582.8|199484.7|199412.7|199314.6|944
1661437200000|2022-08-25 14:20:00|199524.2|199374.2|199332.3|199282.3|199546.5|199454|199280.9|199186.8|841
1661437500000|2022-08-25 14:25:00|199330.7|199280.7|199306.5|199256.5|199395.4|199295.3|199244.7|199188.1|767
1661437800000|2022-08-25 14:30:00|199305.3|199255.3|199305.2|199155.2|199351.8|199258.1|199163.2|199069.4|888
1661438100000|2022-08-25 14:35:00|199306.4|199156.4|199184.1|199134.1|199350.3|199227.8|199139|199041.1|846
1661438400000|2022-08-25 14:40:00|199184.2|199134.2|199272.2|199122.2|199289.2|199189.3|199132.2|199032.4|839
1661438700000|2022-08-25 14:45:00|199272|199122|199049|198999|199272.4|199168.5|199043.5|198944.3|865
1661439000000|2022-08-25 14:50:00|199048.9|198998.9|199223|199073|199276.6|199178.8|199014.5|198909.9|942
1661439300000|2022-08-25 14:55:00|199226.2|199076.2|199266.6|199116.6|199304.3|199204.7|199152.5|199057.2|891
1661439600000|2022-08-25 15:00:00|199266|199116|199341.8|199291.8|199390.1|199293.8|199215.3|199113.6|865
1661439900000|2022-08-25 15:05:00|199339.6|199289.6|199412.1|199362.1|199550.8|199450|199327.1|199225|869
1661440200000|2022-08-25 15:10:00|199411.8|199361.8|199347.2|199197.2|199465.2|199364.9|199284.1|199187.5|743
1661440500000|2022-08-25 15:15:00|199346.9|199196.9|199306|199256|199413.6|199315.8|199280.3|199184.3|881
1661440800000|2022-08-25 15:20:00|199307.3|199257.3|199369.6|199319.6|199433.6|199337.1|199280.1|199185.2|800
1661441100000|2022-08-25 15:25:00|199369.1|199319.1|199295.8|199245.8|199436|199335.6|199292.6|199200.1|792
1661441400000|2022-08-25 15:30:00|199300.5|199250.5|199479.6|199429.6|199531.1|199448.9|199289.2|199189.9|908
1661441700000|2022-08-25 15:35:00|199476|199426|199539|199389|199540.9|199441.6|199415|199326.2|778
1661442000000|2022-08-25 15:40:00|199486.4|199436.4|199473.3|199423.3|199595.1|199486.3|199471.3|199369.3|787
1661442300000|2022-08-25 15:45:00|199471.4|199421.4|199477|199327|199501.1|199422.7|199386|199282.8|806
1661442600000|2022-08-25 15:50:00|199475.8|199325.8|199535.2|199385.2|199544|199436.1|199426.9|199325.8|773
1661442900000|2022-08-25 15:55:00|199533.7|199383.7|199506.7|199456.7|199589.8|199505.8|199458.2|199368.4|863
1661443200000|2022-08-25 16:00:00|199508.9|199458.9|199621.6|199571.6|199684.7|199589.4|199491.7|199391.1|833
1661443500000|2022-08-25 16:05:00|199621.7|199571.7|199679.2|199529.2|199679.6|199578.9|199542.4|199451.3|883
1661443800000|2022-08-25 16:10:00|199676.7|199526.7|199812.8|199762.8|199909.1|199816.4|199621|199512.7|898
1661444100000|2022-08-25 16:15:00|199813.8|199763.8|199777|199727|199910.5|199824.1|199749|199654|836
1661444400000|2022-08-25 16:20:00|199771.4|199721.4|199747.6|199597.6|199842.3|199741|199667.6|199565|760
1661444700000|2022-08-25 16:25:00|199747.3|199597.3|199699.3|199549.3|199781|199681.9|199617.9|199517.5|817
1661445000000|2022-08-25 16:30:00|199699.4|199549.4|199622.2|199572.2|199708.7|199607.7|199602.5|199502.9|849
1661445300000|2022-08-25 16:35:00|199622.1|199572.1|199612.4|199562.4|199716.1|199611.9|199607.7|199511.9|727
1661445600000|2022-08-25 16:40:00|199612.3|199562.3|199651.3|199501.3|199674.4|199578.5|199570.3|199469.4|781
1661445900000|2022-08-25 16:45:00|199651.9|199501.9|199765.2|199615.2|199778.2|199675.1|199599.7|199475.7|829
1661446200000|2022-08-25 16:50:00|199765.8|199615.8|199765.5|199615.5|199767.9|199660|199674.7|199574.3|786
1661446500000|2022-08-25 16:55:00|199766.2|199616.2|199634.3|199484.3|199767.9|199663.7|199608.4|199484.3|769
1661446800000|2022-08-25 17:00:00|199632.2|199482.2|199477.6|199327.6|199642.7|199540.9|199405.1|199290.2|928
1661447100000|2022-08-25 17:05:00|199477.3|199327.3|199322.2|199272.2|199478.1|199377.9|199252|199145.9|916
1661447400000|2022-08-25 17:10:00|199374.1|199224.1|199337.4|199287.4|199457.7|199355.5|199296.9|199206.6|835
1661447700000|2022-08-25 17:15:00|199338.2|199288.2|199388.6|199338.6|199430.1|199341.7|199299.4|199211.8|803
1661448000000|2022-08-25 17:20:00|199388.8|199338.8|199352.5|199302.5|199439.4|199345|199351.7|199255.3|705
1661448300000|2022-08-25 17:25:00|199351.2|199301.2|199296.6|199246.6|199430.9|199332.4|199287.4|199195.2|726
1661448600000|2022-08-25 17:30:00|199296.4|199246.4|199291.6|199141.6|199404|199315.5|199229.3|199130.7|742
1661448900000|2022-08-25 17:35:00|199290.6|199140.6|199314|199164|199341.2|199240.8|199229.7|199125.8|754
1661449200000|2022-08-25 17:40:00|199313.7|199163.7|199233.4|199183.4|199314.9|199237.4|199209.6|199122.6|762
1661449500000|2022-08-25 17:45:00|199234.1|199184.1|199169.5|199119.5|199284.4|199204.3|199129.8|199039.6|797
1661449800000|2022-08-25 17:50:00|199168.7|199118.7|199150.5|199100.5|199277.9|199178.4|199147.4|199047.9|739
1661450100000|2022-08-25 17:55:00|199148.5|199098.5|199215.9|199165.9|199267.6|199174.6|199137.6|199040.3|592
1661450400000|2022-08-25 18:00:00|199211.4|199161.4|199354.4|199204.4|199361.2|199254.6|199210.2|199101.8|766
1661450700000|2022-08-25 18:05:00|199354.6|199204.6|199394.7|199244.7|199408.6|199300.9|199298.7|199191|762
1661451000000|2022-08-25 18:10:00|199395.2|199245.2|199304.5|199254.5|199402.8|199303.2|199295.4|199201.2|687
1661451300000|2022-08-25 18:15:00|199304.7|199254.7|199307.9|199257.9|199405.4|199288.2|199302.6|199201|620
1661451600000|2022-08-25 18:20:00|199307.4|199257.4|199346.5|199196.5|199372.7|199274.4|199283.8|199182.8|679
1661451900000|2022-08-25 18:25:00|199346|199196|199188.4|199138.4|199357.4|199253.6|199178.9|199078|739
1661452200000|2022-08-25 18:30:00|199240|199090|199191.9|199041.9|199253.2|199154.5|199141.3|199041.8|610
1661452500000|2022-08-25 18:35:00|199192.9|199042.9|199306.3|199156.3|199330.5|199236.5|199142.2|199042.7|628
1661452800000|2022-08-25 18:40:00|199307.6|199157.6|199260.9|199210.9|199336.4|199259.5|199248.1|199151.6|651
1661453100000|2022-08-25 18:45:00|199261.1|199211.1|199295.6|199245.6|199343.5|199246.2|199206.2|199107|619
1661453400000|2022-08-25 18:50:00|199294.6|199244.6|199317.7|199267.7|199425.2|199344.4|199294.6|199198.7|726
1661453700000|2022-08-25 18:55:00|199317.2|199267.2|199292.9|199242.9|199361.6|199270.9|199235.1|199134.3|823
1661454000000|2022-08-25 19:00:00|199298.7|199248.7|199350.5|199200.5|199368.7|199268.1|199260.4|199155.1|668
1661454300000|2022-08-25 19:05:00|199350.7|199200.7|199341.5|199291.5|199403.3|199302.3|199305.5|199200.6|582
1661454600000|2022-08-25 19:10:00|199340.7|199290.7|199349.2|199199.2|199402.4|199298.7|199302.4|199199.2|614
1661454900000|2022-08-25 19:15:00|199349.5|199199.5|199232.9|199182.9|199357.5|199275.2|199232.8|199145.3|483
1661455200000|2022-08-25 19:20:00|199247.5|199197.5|199210.5|199160.5|199290.6|199200.3|199188.3|199093|606
1661455500000|2022-08-25 19:25:00|199210.9|199160.9|199216.9|199166.9|199273.6|199171.7|199205.3|199104.7|476
1661455800000|2022-08-25 19:30:00|199214.7|199164.7|199300|199150|199318.9|199211.3|199203.4|199115.7|661
1661456100000|2022-08-25 19:35:00|199300.2|199150.2|199296.4|199146.4|199302.7|199207.7|199208.3|199114.7|554
1661456400000|2022-08-25 19:40:00|199294.9|199144.9|199266.6|199116.6|199297.6|199197.5|199198.9|199089.5|606
1661456700000|2022-08-25 19:45:00|199266.8|199116.8|199248|199098|199278.1|199180.1|199201.5|199098|554
1661457000000|2022-08-25 19:50:00|199250.8|199100.8|199310.8|199160.8|199341|199240|199204.9|199100.8|671
1661457300000|2022-08-25 19:55:00|199309.3|199159.3|199245.5|199095.5|199320.8|199226|199211|199093.9|618
1661457600000|2022-08-25 20:00:00|199246.9|199096.9|199268|199118|199279.2|199180.9|199187.5|199084.7|450
1661457900000|2022-08-25 20:05:00|199267.9|199117.9|199347|199197|199357.8|199207.8|199213.4|199105.4|348
1661458200000|2022-08-25 20:10:00|199346.6|199196.6|199317.5|199167.5|199353.5|199203.5|199313.5|199163.5|309
1661458500000|2022-08-25 20:15:00|199314.8|199164.8|199313.9|199163.9|199316.9|199197.4|199241.4|199137.5|418
1661458800000|2022-08-25 20:20:00|199314.3|199164.3|199315.3|199165.3|199332.2|199213|199251.7|199157.9|301
1661459100000|2022-08-25 20:25:00|199315.1|199165.1|199347.7|199197.7|199351.5|199231.7|199281.7|199140.5|347
1661459400000|2022-08-25 20:30:00|199346.9|199196.9|199353.1|199203.1|199366.5|199253.1|199294.4|199188.3|220
1661459700000|2022-08-25 20:35:00|199352.5|199202.5|199357.7|199207.7|199363.5|199213.5|199343.1|199193.1|269
1661460000000|2022-08-25 20:40:00|199357.3|199207.3|199298.5|199248.5|199358.5|199250.4|199297|199191.5|242
1661460300000|2022-08-25 20:45:00|199348|199198|199351.6|199201.6|199464.9|199352.9|199343.4|199193.4|530
1661460600000|2022-08-25 20:50:00|199354.8|199204.8|199382.3|199232.3|199383.2|199233.2|199349.3|199199.3|269
1661460900000|2022-08-25 20:55:00|199382.1|199232.1|199333.3|199183.3|199402.9|199232.1|199329.5|199137.2|730
1661461200000|2022-08-25 21:00:00|199395.2|199135.5|199392.7|199082.7|199430.5|199135.5|199392.7|199082.7|25
1661461500000|2022-08-25 21:05:00|199453.2|199143.2|199443.7|199137.2|199465.6|199170.6|199375.3|199065.3|57
1661461800000|2022-08-25 21:10:00|199402.9|199092.9|199407.5|199097.5|199462.9|199156.5|199386.7|199076.7|164
1661462100000|2022-08-25 21:15:00|199417.5|199107.5|199415.7|199105.7|199478.6|199168.6|199378.7|199068.7|150
1661462400000|2022-08-25 21:20:00|199422.6|199112.6|199398.9|199088.9|199472.8|199162.8|199377.9|199067.9|129
1661462700000|2022-08-25 21:25:00|199428.5|199118.5|199455.4|199145.4|199472.8|199162.8|199362|199052|155
1661463000000|2022-08-25 21:30:00|199459.5|199149.5|199439.1|199129.1|199471.7|199174.4|199383.4|199073.4|240
1661463300000|2022-08-25 21:35:00|199443.5|199133.5|199413.7|199103.7|199493.9|199183.9|199378.4|199068.4|171
1661463600000|2022-08-25 21:40:00|199436.4|199126.4|199436.2|199126.2|199490.2|199192.6|199362|199052|215
1661463900000|2022-08-25 21:45:00|199418.3|199108.3|199456.3|199180.5|199484.2|199253.4|199371.9|199104|168
1661464200000|2022-08-25 21:50:00|199491.8|199210.5|199448.1|199187.3|199492.1|199251.6|199376.1|199100.5|157
1661464500000|2022-08-25 21:55:00|199448.5|199187.9|199447.8|199168.2|199486.7|199239|199380.5|199134.6|197
1661464800000|2022-08-25 22:00:00|199448.6|199165.9|199394.6|199244.6|199520.5|199275|199383.2|199098.8|449
1661465100000|2022-08-25 22:05:00|199394.2|199244.2|199331.7|199181.7|199468.8|199267.8|199315.4|199165.4|303
1661465400000|2022-08-25 22:10:00|199333.4|199183.4|199372.1|199222.1|199401.4|199232.5|199314|199140.8|258
1661465700000|2022-08-25 22:15:00|199371.6|199221.6|199377.4|199227.4|199391.5|199241.5|199314.5|199164.5|239
1661466000000|2022-08-25 22:20:00|199376.8|199226.8|199337.1|199187.1|199390.7|199240.7|199337.1|199187.1|240
1661466300000|2022-08-25 22:25:00|199338.6|199188.6|199422.6|199272.6|199442.9|199292.9|199320.7|199170.7|396
1661466600000|2022-08-25 22:30:00|199425.7|199275.7|199442.3|199292.3|199516.8|199305.8|199406.7|199231.8|329
1661466900000|2022-08-25 22:35:00|199443.3|199293.3|199423.6|199273.6|199485.6|199311.5|199413|199229.6|256
1661467200000|2022-08-25 22:40:00|199426.9|199276.9|199426.2|199276.2|199440.2|199290.2|199402.9|199252.9|241
1661467500000|2022-08-25 22:45:00|199428.7|199278.7|199419.4|199269.4|199431.5|199281.5|199390.5|199240.5|296
1661467800000|2022-08-25 22:50:00|199407.1|199257.1|199408.4|199258.4|199425.6|199275.6|199374.7|199224.7|259
1661468100000|2022-08-25 22:55:00|199409.8|199259.8|199412.2|199262.2|199479.1|199279.9|199383|199192.9|248
1661468400000|2022-08-25 23:00:00|199407.8|199257.8|199420.1|199270.1|199432.3|199282.3|199404.6|199254.6|224
1661468700000|2022-08-25 23:05:00|199420|199270|199416.6|199266.6|199428.8|199278.8|199369.9|199219.9|230
1661469000000|2022-08-25 23:10:00|199411.5|199261.5|199414.8|199264.8|199431.4|199281.4|199378.9|199228.9|315
1661469300000|2022-08-25 23:15:00|199404.3|199254.3|199414.2|199264.2|199493|199283|199398.2|199219|301
1661469600000|2022-08-25 23:20:00|199419.9|199269.9|199400.1|199250.1|199419.9|199269.9|199380.7|199230.7|325
1661469900000|2022-08-25 23:25:00|199396.6|199246.6|199390|199240|199410|199260|199371.2|199221.2|247
1661470200000|2022-08-25 23:30:00|199383.9|199233.9|199394.2|199244.2|199454|199247.6|199373|199182|174
1661470500000|2022-08-25 23:35:00|199396.3|199246.3|199388.9|199238.9|199401.3|199251.3|199374.7|199224.7|150
1661470800000|2022-08-25 23:40:00|199393.1|199243.1|199387.9|199237.9|199455|199250.4|199362.6|199190|182
1661471100000|2022-08-25 23:45:00|199375.8|199225.8|199398.1|199248.1|199478|199280.8|199368.7|199212|312
1661471400000|2022-08-25 23:50:00|199399.5|199249.5|199425.8|199275.8|199435.4|199285.4|199377.9|199227.9|264
1661471700000|2022-08-25 23:55:00|199428|199278|199428.4|199278.4|199480|199309|199404.2|199210|300
1661472000000|2022-08-26 00:00:00|199427.4|199277.4|199465|199315|199483.6|199333.6|199416.5|199218|387
1661472300000|2022-08-26 00:05:00|199464.1|199314.1|199502.5|199352.5|199513.8|199363.8|199424|199274|364
1661472600000|2022-08-26 00:10:00|199504.8|199354.8|199514.4|199364.4|199519.8|199369.8|199486.6|199336.6|340
1661472900000|2022-08-26 00:15:00|199508.9|199358.9|199544.6|199394.6|199570.2|199420.2|199508.9|199358.9|441
1661473200000|2022-08-26 00:20:00|199544.4|199394.4|199527.5|199377.5|199555.5|199405.5|199508.4|199358.4|372
1661473500000|2022-08-26 00:25:00|199527.6|199377.6|199549.8|199399.8|199568|199418|199518.1|199368.1|518
1661473800000|2022-08-26 00:30:00|199550.7|199400.7|199531.1|199381.1|199604|199413.2|199523.9|199306|493
1661474100000|2022-08-26 00:35:00|199531.9|199381.9|199531.2|199381.2|199544.1|199394.1|199517.9|199367.9|472
1661474400000|2022-08-26 00:40:00|199532.3|199382.3|199502.2|199352.2|199538.6|199388.6|199473.7|199323.7|438
1661474700000|2022-08-26 00:45:00|199501|199351|199507.2|199357.2|199532.8|199382.8|199484.1|199334.1|489
1661475000000|2022-08-26 00:50:00|199507|199357|199579.3|199429.3|199589.9|199439.9|199503|199353|499
1661475300000|2022-08-26 00:55:00|199579.8|199429.8|199582.9|199432.9|199593.6|199443.6|199550.8|199400.8|486
1661475600000|2022-08-26 01:00:00|199583.3|199433.3|199598|199448|199611.8|199461.8|199579.7|199429.7|397
1661475900000|2022-08-26 01:05:00|199599.4|199449.4|199498.4|199348.4|199603.8|199453.8|199458.8|199308.8|437
1661476200000|2022-08-26 01:10:00|199498.5|199348.5|199508|199358|199521.5|199371.5|199486.1|199336.1|337
1661476500000|2022-08-26 01:15:00|199508.3|199358.3|199518.3|199368.3|199529.9|199379.9|199452.2|199302.2|416
1661476800000|2022-08-26 01:20:00|199516.2|199366.2|199500.6|199350.6|199524.1|199374.1|199488|199338|434
1661477100000|2022-08-26 01:25:00|199499.4|199349.4|199584.4|199434.4|199584.4|199434.4|199498.9|199348.9|400
1661477400000|2022-08-26 01:30:00|199510.2|199360.2|199554.8|199404.8|199584.4|199434.4|199499.2|199349.2|418
1661477700000|2022-08-26 01:35:00|199556.3|199406.3|199548.3|199398.3|199567.2|199417.2|199546.2|199396.2|331
1661478000000|2022-08-26 01:40:00|199548.2|199398.2|199594.1|199444.1|199607.3|199457.3|199548.2|199398.2|363
1661478300000|2022-08-26 01:45:00|199596.1|199446.1|199553.7|199403.7|199596.1|199446.1|199542.5|199392.5|300
1661478600000|2022-08-26 01:50:00|199572.4|199422.4|199593.7|199443.7|199600.6|199450.6|199548.1|199398.1|440
1661478900000|2022-08-26 01:55:00|199593|199443|199584.5|199434.5|199611.1|199461.1|199570|199420|460
1661479200000|2022-08-26 02:00:00|199585.7|199435.7|199583.2|199433.2|199630.4|199480.4|199581.2|199431.2|429
1661479500000|2022-08-26 02:05:00|199590.8|199440.8|199549.9|199399.9|199600.2|199450.2|199543.4|199393.4|382
1661479800000|2022-08-26 02:10:00|199550.3|199400.3|199551.4|199401.4|199575|199425|199544|199394|357
1661480100000|2022-08-26 02:15:00|199551|199401|199570.4|199420.4|199586.7|199436.7|199548.7|199398.7|345
1661480400000|2022-08-26 02:20:00|199570.2|199420.2|199542.1|199392.1|199591.8|199441.8|199534.4|199384.4|407
1661480700000|2022-08-26 02:25:00|199542.6|199392.6|199539.4|199389.4|199565.5|199415.5|199531.3|199381.3|348
1661481000000|2022-08-26 02:30:00|199539|199389|199511.5|199361.5|199548.8|199398.8|199506.8|199356.8|306
1661481300000|2022-08-26 02:35:00|199503.7|199353.7|199511.6|199361.6|199528.5|199378.5|199503.6|199353.6|315
1661481600000|2022-08-26 02:40:00|199511.8|199361.8|199536.1|199386.1|199553.1|199403.1|199509.5|199359.5|376
1661481900000|2022-08-26 02:45:00|199536.9|199386.9|199536.1|199386.1|199559.4|199409.4|199525.5|199375.5|303
1661482200000|2022-08-26 02:50:00|199535.8|199385.8|199520.9|199370.9|199553.6|199403.6|199511.8|199361.8|429
1661482500000|2022-08-26 02:55:00|199520.7|199370.7|199519.7|199369.7|199545.4|199395.4|199513.2|199363.2|265
1661482800000|2022-08-26 03:00:00|199519.9|199369.9|199514.5|199364.5|199540.4|199390.4|199509.4|199359.4|282
1661483100000|2022-08-26 03:05:00|199516.9|199366.9|199510.9|199360.9|199535.1|199385.1|199499|199349|319
1661483400000|2022-08-26 03:10:00|199510.8|199360.8|199511.6|199361.6|199521.1|199371.1|199505.2|199355.2|212
1661483700000|2022-08-26 03:15:00|199516.2|199366.2|199516.6|199366.6|199536.4|199386.4|199504.1|199354.1|236
1661484000000|2022-08-26 03:20:00|199517.9|199367.9|199512|199362|199522.7|199372.7|199475.7|199325.7|290
1661484300000|2022-08-26 03:25:00|199509|199359|199510|199360|199528.1|199378.1|199494.5|199344.5|288
1661484600000|2022-08-26 03:30:00|199510.3|199360.3|199499.3|199349.3|199526.5|199376.5|199497.6|199347.6|323
1661484900000|2022-08-26 03:35:00|199499.4|199349.4|199464.3|199314.3|199517.5|199367.5|199460.8|199310.8|311
1661485200000|2022-08-26 03:40:00|199463.5|199313.5|199505.1|199355.1|199519.5|199369.5|199455.4|199305.4|307
1661485500000|2022-08-26 03:45:00|199505.5|199355.5|199506.1|199356.1|199518.4|199368.4|199496|199346|237
1661485800000|2022-08-26 03:50:00|199506.6|199356.6|199499.4|199349.4|199515.7|199365.7|199492.2|199342.2|284
1661486100000|2022-08-26 03:55:00|199502.3|199352.3|199487.8|199337.8|199503|199353|199481.1|199331.1|278
1661486400000|2022-08-26 04:00:00|199486|199336|199499.6|199349.6|199512.4|199362.4|199481.3|199331.3|314
1661486700000|2022-08-26 04:05:00|199499.7|199349.7|199512.8|199362.8|199515.5|199365.5|199491.5|199341.5|264
1661487000000|2022-08-26 04:10:00|199512.2|199362.2|199506.9|199356.9|199515.6|199365.6|199493.8|199343.8|261
1661487300000|2022-08-26 04:15:00|199506.8|199356.8|199524.3|199374.3|199529.5|199379.5|199494.1|199344.1|311
1661487600000|2022-08-26 04:20:00|199522.3|199372.3|199539.5|199389.5|199567.9|199417.9|199507.9|199357.9|379
1661487900000|2022-08-26 04:25:00|199540.1|199390.1|199530.5|199380.5|199558.7|199408.7|199529.5|199379.5|309
1661488200000|2022-08-26 04:30:00|199530.9|199380.9|199558.9|199408.9|199558.9|199408.9|199527.8|199377.8|252
1661488500000|2022-08-26 04:35:00|199549.4|199399.4|199544|199394|199564.6|199414.6|199530|199380|236
1661488800000|2022-08-26 04:40:00|199543.6|199393.6|199555.3|199405.3|199559.5|199409.5|199530.8|199380.8|264
1661489100000|2022-08-26 04:45:00|199554.7|199404.7|199547|199397|199565.2|199415.2|199533.3|199383.3|253
1661489400000|2022-08-26 04:50:00|199546.6|199396.6|199599.3|199449.3|199609.8|199459.8|199543.5|199393.5|304
1661489700000|2022-08-26 04:55:00|199598.7|199448.7|199740.5|199590.5|199759.1|199609.1|199598.4|199448.4|355
1661490000000|2022-08-26 05:00:00|199739.5|199589.5|199753.8|199603.8|199762.1|199612.1|199731.5|199581.5|351
1661490300000|2022-08-26 05:05:00|199753.4|199603.4|199750|199600|199757.8|199607.8|199734.8|199584.8|294
1661490600000|2022-08-26 05:10:00|199749.9|199599.9|199733.4|199583.4|199760.8|199610.8|199726.6|199576.6|324
1661490900000|2022-08-26 05:15:00|199737.2|199587.2|199703.2|199553.2|199741.6|199591.6|199694.8|199544.8|300
1661491200000|2022-08-26 05:20:00|199703.9|199553.9|199706.2|199556.2|199720.7|199570.7|199694.1|199544.1|275
1661491500000|2022-08-26 05:25:00|199704.7|199554.7|199706.5|199556.5|199710.6|199560.6|199687.1|199537.1|282
1661491800000|2022-08-26 05:30:00|199705.8|199555.8|199703.7|199553.7|199714.9|199564.9|199691.9|199541.9|330
1661492100000|2022-08-26 05:35:00|199703.5|199553.5|199714.4|199564.4|199724.4|199574.4|199699.5|199549.5|344
1661492400000|2022-08-26 05:40:00|199712.9|199562.9|199659.2|199509.2|199721.1|199571.1|199649.3|199499.3|259
1661492700000|2022-08-26 05:45:00|199658.9|199508.9|199702.6|199552.6|199708.9|199558.9|199657.6|199507.6|328
1661493000000|2022-08-26 05:50:00|199706.2|199556.2|199678.2|199528.2|199712.5|199562.5|199673.7|199523.7|287
1661493300000|2022-08-26 05:55:00|199681.1|199531.1|199687.2|199537.2|199712.2|199562.2|199681|199531|345
1661493600000|2022-08-26 06:00:00|199688.1|199538.1|199658.6|199508.6|199755.7|199605.7|199656.5|199506.5|498
1661493900000|2022-08-26 06:05:00|199658.8|199508.8|199615.7|199465.7|199692.9|199542.9|199614.7|199464.7|482
1661494200000|2022-08-26 06:10:00|199616|199466|199625.5|199475.5|199651.7|199501.7|199597.7|199447.7|490
1661494500000|2022-08-26 06:15:00|199626|199476|199606|199456|199657.7|199507.7|199590.4|199440.4|403
1661494800000|2022-08-26 06:20:00|199605.7|199455.7|199595.3|199445.3|199608.7|199458.7|199572.9|199422.9|453
1661495100000|2022-08-26 06:25:00|199594.8|199444.8|199571|199421|199605.4|199455.4|199551.3|199401.3|446
1661495400000|2022-08-26 06:30:00|199571.2|199421.2|199524.6|199374.6|199586.6|199436.6|199508.7|199358.7|555
1661495700000|2022-08-26 06:35:00|199523.4|199373.4|199584.8|199434.8|199597|199447|199523.4|199373.4|482
1661496000000|2022-08-26 06:40:00|199585.3|199435.3|199592.1|199442.1|199621.4|199471.4|199548.9|199398.9|498
1661496300000|2022-08-26 06:45:00|199596.1|199446.1|199585.9|199435.9|199612.8|199462.8|199573.2|199423.2|472
1661496600000|2022-08-26 06:50:00|199585.7|199435.7|199631.2|199481.2|199680|199530|199585.1|199435.1|535
1661496900000|2022-08-26 06:55:00|199631.5|199481.5|199624|199474|199639.4|199489.4|199599.2|199449.2|489
1661497200000|2022-08-26 07:00:00|199623.9|199473.9|199754.1|199604.1|199798.3|199648.3|199583.5|199433.5|688
1661497500000|2022-08-26 07:05:00|199753.8|199603.8|199683.3|199533.3|199753.8|199603.8|199616.6|199510.5|540
1661497800000|2022-08-26 07:10:00|199683.2|199533.2|199690.5|199540.5|199714.5|199564.5|199666.7|199516.7|555
1661498100000|2022-08-26 07:15:00|199690.6|199540.6|199709.8|199559.8|199737.8|199587.8|199678.1|199528.1|594
1661498400000|2022-08-26 07:20:00|199710.7|199560.7|199675.4|199525.4|199711|199579|199621.6|199517.5|531
1661498700000|2022-08-26 07:25:00|199675|199525|199631.4|199481.4|199675|199530.1|199561.6|199431|593
1661499000000|2022-08-26 07:30:00|199629.8|199479.8|199638.4|199488.4|199691.5|199541.5|199575.9|199470.6|693
1661499300000|2022-08-26 07:35:00|199639.3|199489.3|199635.7|199485.7|199681|199531|199616.2|199466.2|591
1661499600000|2022-08-26 07:40:00|199640.7|199490.7|199673.1|199523.1|199729.2|199579.2|199619.5|199469.5|627
1661499900000|2022-08-26 07:45:00|199698.1|199548.1|199622|199472|199704.3|199579.3|199586.2|199457.1|455
1661500200000|2022-08-26 07:50:00|199619.2|199469.2|199585.9|199435.9|199632.7|199482.7|199581.6|199431.6|468
1661500500000|2022-08-26 07:55:00|199583.6|199433.6|199563.1|199413.1|199602|199472.7|199504.5|199404|488
1661500800000|2022-08-26 08:00:00|199561.9|199411.9|199637.7|199487.7|199646.5|199496.5|199560.8|199410.8|555
1661501100000|2022-08-26 08:05:00|199635|199485|199628.5|199478.5|199666.3|199516.3|199615.3|199465.3|504
1661501400000|2022-08-26 08:10:00|199624.8|199474.8|199664.7|199514.7|199682.3|199532.3|199624.8|199474.8|522
1661501700000|2022-08-26 08:15:00|199666.6|199516.6|199710.1|199560.1|199726.3|199576.3|199662|199512|469
1661502000000|2022-08-26 08:20:00|199709.6|199559.6|199671.6|199521.6|199714.7|199571|199621|199496.7|512
1661502300000|2022-08-26 08:25:00|199671.9|199521.9|199688.7|199538.7|199720.1|199591.5|199628.3|199521.9|474
1661502600000|2022-08-26 08:30:00|199693.9|199543.9|199633.2|199483.2|199724.1|199597.5|199573.6|199471.9|528
1661502900000|2022-08-26 08:35:00|199628.7|199478.7|199637.7|199487.7|199683|199533|199622.7|199472.7|522
1661503200000|2022-08-26 08:40:00|199637.9|199487.9|199560.2|199410.2|199639.1|199518.5|199553.7|199403.7|502
1661503500000|2022-08-26 08:45:00|199559.6|199409.6|199486|199336|199574.1|199460.5|199464.4|199314.4|509
1661503800000|2022-08-26 08:50:00|199485.8|199335.8|199508.3|199358.3|199549|199411.4|199461.4|199322|564
1661504100000|2022-08-26 08:55:00|199507.4|199357.4|199514.6|199364.6|199547.5|199397.5|199481.7|199331.7|485
1661504400000|2022-08-26 09:00:00|199513.6|199363.6|199524.5|199374.5|199542|199392|199509.2|199359.2|499
1661504700000|2022-08-26 09:05:00|199526|199376|199469|199319|199550.1|199400.1|199468.2|199318.2|636
1661505000000|2022-08-26 09:10:00|199467.2|199317.2|199467|199317|199481.5|199331.5|199459.5|199309.5|508
1661505300000|2022-08-26 09:15:00|199466.5|199316.5|199475.3|199325.3|199514.2|199364.2|199464.6|199314.6|455
1661505600000|2022-08-26 09:20:00|199475.8|199325.8|199447|199297|199503.7|199353.7|199442.3|199292.3|445
1661505900000|2022-08-26 09:25:00|199445.7|199295.7|199422.3|199272.3|199452.6|199340.3|199368|199263.2|553
1661506200000|2022-08-26 09:30:00|199422.1|199272.1|199455.1|199305.1|199515.7|199365.7|199359.1|199255.2|621
1661506500000|2022-08-26 09:35:00|199455.2|199305.2|199511.5|199361.5|199527.3|199377.3|199413.3|199263.3|517
1661506800000|2022-08-26 09:40:00|199510.8|199360.8|199458.7|199308.7|199517.1|199367.1|199457.7|199307.7|472
1661507100000|2022-08-26 09:45:00|199456.9|199306.9|199458|199308|199480.5|199330.5|199437.7|199287.7|450
1661507400000|2022-08-26 09:50:00|199457.8|199307.8|199436.4|199286.4|199480.3|199330.3|199425.2|199275.2|415
1661507700000|2022-08-26 09:55:00|199438.2|199288.2|199413.1|199263.1|199451.3|199301.3|199406.7|199256.7|489
1661508000000|2022-08-26 10:00:00|199412.6|199262.6|199477.9|199327.9|199487.1|199337.1|199402|199252|523
1661508300000|2022-08-26 10:05:00|199476.7|199326.7|199561.9|199411.9|199593.4|199443.4|199475|199325|481
1661508600000|2022-08-26 10:10:00|199561.4|199411.4|199558.5|199408.5|199593.3|199487.5|199536.3|199387|428
1661508900000|2022-08-26 10:15:00|199556|199406|199471.6|199321.6|199559.6|199429|199468|199318|587
1661509200000|2022-08-26 10:20:00|199471.3|199321.3|199431.7|199281.7|199485.3|199335.3|199428.8|199278.8|476
1661509500000|2022-08-26 10:25:00|199430.4|199280.4|199440.3|199290.3|199462.5|199312.5|199421.9|199271.9|533
1661509800000|2022-08-26 10:30:00|199443.4|199293.4|199466|199316|199486.8|199336.8|199438|199288|428
1661510100000|2022-08-26 10:35:00|199466.6|199316.6|199466.7|199316.7|199478|199328|199449|199299|459
1661510400000|2022-08-26 10:40:00|199466.6|199316.6|199367.5|199217.5|199475.5|199325.5|199352.7|199202.7|631
1661510700000|2022-08-26 10:45:00|199367.6|199217.6|199352.6|199202.6|199394.8|199244.8|199346.9|199196.9|615
1661511000000|2022-08-26 10:50:00|199352.2|199202.2|199352.3|199202.3|199367.1|199217.1|199334.4|199184.4|372
1661511300000|2022-08-26 10:55:00|199356.9|199206.9|199359.2|199209.2|199401.1|199251.1|199332.6|199182.6|533
1661511600000|2022-08-26 11:00:00|199359|199209|199364.1|199214.1|199386.5|199236.5|199348.6|199198.6|625
1661511900000|2022-08-26 11:05:00|199363.7|199213.7|199409.4|199259.4|199426.9|199276.9|199357.8|199207.8|716
1661512200000|2022-08-26 11:10:00|199410|199260|199406.2|199256.2|199445.1|199295.1|199403|199253|626
1661512500000|2022-08-26 11:15:00|199405.4|199255.4|199402.2|199252.2|199413|199263|199400.9|199250.9|553
1661512800000|2022-08-26 11:20:00|199401.8|199251.8|199325.2|199175.2|199403|199278.6|199274.1|199161.4|489
1661513100000|2022-08-26 11:25:00|199324.9|199174.9|199288.4|199138.4|199330|199180|199282|199132|589
1661513400000|2022-08-26 11:30:00|199288.3|199138.3|199348.3|199198.3|199356.1|199256.1|199213.5|199113.4|703
1661513700000|2022-08-26 11:35:00|199347.6|199197.6|199287.5|199237.5|199350.5|199241.2|199263.3|199165.4|545
1661514000000|2022-08-26 11:40:00|199287.7|199237.7|199281.1|199231.1|199334.2|199238|199255|199169.1|530
1661514300000|2022-08-26 11:45:00|199281.3|199231.3|199271.1|199221.1|199332.4|199240.3|199270.7|199172.1|542
1661514600000|2022-08-26 11:50:00|199270.9|199220.9|199233.8|199183.8|199334.3|199236.9|199233.2|199140.1|600
1661514900000|2022-08-26 11:55:00|199233.5|199183.5|199236.5|199186.5|199301.3|199203.2|199233.5|199140.2|678
1661515200000|2022-08-26 12:00:00|199237.7|199187.7|199237.5|199087.5|199256.2|199187.7|199116.1|199013|830
1661515500000|2022-08-26 12:05:00|199237.4|199087.4|199280.3|199130.3|199335|199238.9|199172.1|199071.3|727
1661515800000|2022-08-26 12:10:00|199282.1|199132.1|199174.9|199024.9|199286.3|199184.9|199121.9|199021.6|704
1661516100000|2022-08-26 12:15:00|199174.8|199024.8|199081|199031|199175.1|199069.8|199039.4|198940.3|686
1661516400000|2022-08-26 12:20:00|199079.4|199029.4|199091|199041|199273.1|199170.2|199076.7|198970|905
1661516700000|2022-08-26 12:25:00|199086.5|199036.5|199252.7|199102.7|199264.7|199114.7|199067.4|198967.7|682
1661517000000|2022-08-26 12:30:00|199243.1|199093.1|199074.7|198924.7|199294.2|199167.2|198988.4|198855.7|1099
1661517300000|2022-08-26 12:35:00|199076.3|198926.3|199004.2|198854.2|199216|199066|198949|198836.9|1057
1661517600000|2022-08-26 12:40:00|199004.7|198854.7|199151.7|199001.7|199193.1|199093.2|198944.5|198845.8|988
1661517900000|2022-08-26 12:45:00|199101.9|199051.9|198992.1|198842.1|199161.9|199063.2|198992.1|198842.1|958
1661518200000|2022-08-26 12:50:00|198991.1|198841.1|199152.1|199002.1|199217.2|199117.6|198935.3|198828.7|1009
1661518500000|2022-08-26 12:55:00|199151.2|199001.2|199094.9|199044.9|199200.8|199102.3|199050.2|198938.4|953
1661518800000|2022-08-26 13:00:00|199095.9|199045.9|198972.8|198822.8|199152.9|199045.9|198932.3|198810.2|1035
1661519100000|2022-08-26 13:05:00|198971.6|198821.6|198944.5|198794.5|199048.1|198940.1|198835.6|198736|1012
1661519400000|2022-08-26 13:10:00|198943.9|198793.9|198801.6|198651.6|198946|198847.5|198725.4|198626.7|868
1661519700000|2022-08-26 13:15:00|198805|198655|198939.9|198889.9|198990.6|198895.4|198743.9|198645.3|1013
1661520000000|2022-08-26 13:20:00|198990.2|198840.2|198960.8|198810.8|199023.1|198914.8|198824.8|198726|990
1661520300000|2022-08-26 13:25:00|198960.5|198810.5|198984.3|198934.3|199142.9|199021|198825.7|198731.5|1060
1661520600000|2022-08-26 13:30:00|198972.1|198922.1|199029.8|198979.8|199212.1|199118.2|198972.1|198875.7|1033
1661520900000|2022-08-26 13:35:00|199030.5|198980.5|199116.9|198966.9|199207.8|199104.7|199021.8|198926.2|1051
1661521200000|2022-08-26 13:40:00|199117.3|198967.3|199117.6|198967.6|199144.5|199039.7|198999.8|198906.2|1004
1661521500000|2022-08-26 13:45:00|199120|198970|199007.5|198857.5|199156.1|199044.9|198914.7|198813.9|1054
1661521800000|2022-08-26 13:50:00|199008|198858|198806.6|198656.6|199009.9|198920.2|198737.2|198647.7|929
1661522100000|2022-08-26 13:55:00|198803|198653|199045.8|198895.8|199071.4|198921.4|198727.4|198629.8|813
1661522400000|2022-08-26 14:00:00|199056.7|198906.7|199418.3|199368.3|199710.1|199560.1|199029.1|198879.1|1117
1661522700000|2022-08-26 14:05:00|199420.5|199370.5|198792.6|198642.6|199543|199434.6|198776.2|198626.2|1132
1661523000000|2022-08-26 14:10:00|198790.6|198640.6|199096|198946|199116.6|198966.6|198744.5|198614.5|1135
1661523300000|2022-08-26 14:15:00|199098.6|198948.6|198967.3|198817.3|199211.8|199061.8|198936.3|198786.3|1157
1661523600000|2022-08-26 14:20:00|198965.8|198815.8|199260.3|199110.3|199416.1|199323.1|198943.9|198793.9|1162
1661523900000|2022-08-26 14:25:00|199260.1|199110.1|199371|199221|199434.3|199339|199243.8|199110.1|1162
1661524200000|2022-08-26 14:30:00|199366.7|199216.7|199412.6|199262.6|199446.3|199353.6|199287|199180.1|1124
1661524500000|2022-08-26 14:35:00|199414.4|199264.4|199498.3|199448.3|199587.1|199475.8|199316.8|199217.4|1107
1661524800000|2022-08-26 14:40:00|199496.2|199446.2|199520.9|199370.9|199603.6|199477.4|199390.9|199280.3|1087
1661525100000|2022-08-26 14:45:00|199522.2|199372.2|199397.7|199247.7|199562.6|199462.7|199348.3|199215.6|1118
1661525400000|2022-08-26 14:50:00|199396.1|199246.1|199477.8|199427.8|199563.7|199465.1|199356.3|199246.1|1039
1661525700000|2022-08-26 14:55:00|199481.1|199431.1|199455.1|199305.1|199605.4|199506.9|199342|199243.5|1051
1661526000000|2022-08-26 15:00:00|199455.2|199305.2|199341|199291|199485.8|199399.9|199308.6|199209.3|1049
1661526300000|2022-08-26 15:05:00|199342.6|199292.6|199429.7|199279.7|199455.1|199401.8|199320.4|199218.8|949
1661526600000|2022-08-26 15:10:00|199383.5|199333.5|199441.1|199291.1|199558.8|199466.9|199381.6|199281|1000
1661526900000|2022-08-26 15:15:00|199382.4|199332.4|199544.4|199394.4|199568.9|199476.1|199380.5|199280.2|964
1661527200000|2022-08-26 15:20:00|199545.2|199395.2|199449|199399|199687.3|199599.3|199437.5|199337.6|953
1661527500000|2022-08-26 15:25:00|199447.7|199397.7|199282.4|199132.4|199508.6|199409|199252.4|199131.7|950
1661527800000|2022-08-26 15:30:00|199277.4|199127.4|199131.3|198981.3|199282.6|199154.5|199075.9|198976|1007
1661528100000|2022-08-26 15:35:00|199132.6|198982.6|199208.7|199058.7|199279.1|199171.6|199079.2|198980.1|1007
1661528400000|2022-08-26 15:40:00|199173.2|199123.2|199333|199183|199385.4|199283.1|199090.9|198992.3|951
1661528700000|2022-08-26 15:45:00|199333.2|199183.2|199241.8|199091.8|199333.2|199228.6|199179.5|199070.3|978
1661529000000|2022-08-26 15:50:00|199241|199091|199120.8|198970.8|199280.3|199177.7|199009|198882.2|963
1661529300000|2022-08-26 15:55:00|199120.5|198970.5|199241.1|199091.1|199270.1|199166.3|199077.6|198959.3|962
1661529600000|2022-08-26 16:00:00|199230|199080|199359.5|199209.5|199401.6|199270|199182.9|199075.1|952
1661529900000|2022-08-26 16:05:00|199358|199208|199289.4|199239.4|199471.5|199369.8|199289.4|199190.7|914
1661530200000|2022-08-26 16:10:00|199288.3|199238.3|199336.3|199186.3|199437.5|199329.7|199259.2|199159.8|941
1661530500000|2022-08-26 16:15:00|199335.6|199185.6|199391.4|199241.4|199475.5|199379.5|199304.9|199185.3|908
1661530800000|2022-08-26 16:20:00|199389.3|199239.3|199342|199292|199414.5|199313.6|199309.6|199189.9|899
1661531100000|2022-08-26 16:25:00|199332.8|199282.8|199403.8|199353.8|199482.7|199400.4|199332|199230.4|908
1661531400000|2022-08-26 16:30:00|199403.7|199353.7|199592.4|199442.4|199617|199483.4|199403|199299.9|933
1661531700000|2022-08-26 16:35:00|199593|199443|199490.5|199340.5|199644.7|199508.1|199438.2|199337.6|878
1661532000000|2022-08-26 16:40:00|199488.7|199338.7|199479.1|199429.1|199507|199429.1|199399.6|199301.5|742
1661532300000|2022-08-26 16:45:00|199479.5|199429.5|199325.3|199275.3|199558.2|199464.1|199276.3|199183.6|949
1661532600000|2022-08-26 16:50:00|199327.3|199277.3|199479.5|199429.5|199533|199434|199325.6|199252.8|892
1661532900000|2022-08-26 16:55:00|199481.1|199431.1|199463.7|199313.7|199511.7|199431.1|199376|199288|749
1661533200000|2022-08-26 17:00:00|199462.7|199312.7|199479.6|199329.6|199507.7|199408|199367.8|199286.1|780
1661533500000|2022-08-26 17:05:00|199478.8|199328.8|199549.1|199399.1|199558.3|199464.4|199407.4|199310.9|714
1661533800000|2022-08-26 17:10:00|199548.5|199398.5|199602.1|199452.1|199666.4|199567.8|199476.7|199372.8|944
1661534100000|2022-08-26 17:15:00|199603.6|199453.6|199607.5|199457.5|199614.2|199519.9|199469.3|199363.2|901
1661534400000|2022-08-26 17:20:00|199556.7|199506.7|199652.4|199502.4|199658.7|199559.6|199541.6|199444.7|814
1661534700000|2022-08-26 17:25:00|199652.6|199502.6|199655.4|199505.4|199703.1|199596.6|199581.3|199476.5|840
1661535000000|2022-08-26 17:30:00|199652.9|199502.9|199840.6|199690.6|199849.7|199702.6|199581.7|199485.1|772
1661535300000|2022-08-26 17:35:00|199837.9|199687.9|199853.9|199703.9|199866.7|199758.7|199738.7|199627.6|786
1661535600000|2022-08-26 17:40:00|199857.2|199707.2|199905.3|199755.3|200004.6|199880.8|199848.1|199698.1|810
1661535900000|2022-08-26 17:45:00|199905.2|199755.2|199882.8|199732.8|199953.7|199811.8|199807.2|199700.6|808
1661536200000|2022-08-26 17:50:00|199884.5|199734.5|199737.8|199587.8|199887.3|199737.3|199689.5|199578.6|775
1661536500000|2022-08-26 17:55:00|199742|199592|199656.9|199506.9|199763|199644.1|199612.3|199506|663
1661536800000|2022-08-26 18:00:00|199656.6|199506.6|199727.6|199577.6|199744.8|199630.6|199611.1|199498.4|782
1661537100000|2022-08-26 18:05:00|199727.2|199577.2|199728.3|199578.3|199736.1|199633.7|199627.2|199519.8|762
1661537400000|2022-08-26 18:10:00|199731.9|199581.9|199722.1|199572.1|199836.8|199736.4|199682.9|199570.1|717
1661537700000|2022-08-26 18:15:00|199720.5|199570.5|199892.8|199742.8|199934.8|199833|199684.4|199539.1|775
1661538000000|2022-08-26 18:20:00|199892.3|199742.3|199844.1|199694.1|199892.3|199742.3|199792.8|199642.8|866
1661538300000|2022-08-26 18:25:00|199839.6|199689.6|199786.5|199636.5|199846.5|199723.6|199734.7|199620.8|774
1661538600000|2022-08-26 18:30:00|199785.1|199635.1|199924.4|199774.4|199933.6|199808.6|199767.2|199627.3|695
1661538900000|2022-08-26 18:35:00|199926.4|199776.4|199853.6|199703.6|199926.4|199826.2|199800.4|199697.1|629
1661539200000|2022-08-26 18:40:00|199853.7|199703.7|199806.8|199656.8|199858.4|199733.7|199744.2|199644.1|615
1661539500000|2022-08-26 18:45:00|199808|199658|199850.6|199700.6|199856.3|199709.1|199675.2|199586.8|706
1661539800000|2022-08-26 18:50:00|199851.4|199701.4|199878.8|199728.8|199903.2|199773.4|199823.4|199698.4|688
1661540100000|2022-08-26 18:55:00|199878.7|199728.7|199967.7|199817.7|200015|199911.8|199849.4|199699.4|711
1661540400000|2022-08-26 19:00:00|199969.3|199819.3|199938.8|199788.8|200017.2|199895.1|199844.5|199745.9|790
1661540700000|2022-08-26 19:05:00|199938.4|199788.4|200010.1|199860.1|200076|199967.3|199878.8|199778.6|644
1661541000000|2022-08-26 19:10:00|200010|199860|199948.8|199798.8|200047.6|199897.6|199908.4|199797.5|625
1661541300000|2022-08-26 19:15:00|199948.6|199798.6|199977.6|199827.6|199988.8|199838.8|199922.6|199772.6|611
1661541600000|2022-08-26 19:20:00|199976.7|199826.7|199945.6|199895.6|200035|199915.6|199927.8|199799|661
1661541900000|2022-08-26 19:25:00|199946.2|199896.2|199918.3|199768.3|200016.2|199896.2|199847.7|199740.5|652
1661542200000|2022-08-26 19:30:00|199919.1|199769.1|199927.6|199777.6|199951|199823|199808.9|199692.2|653
1661542500000|2022-08-26 19:35:00|199934.8|199784.8|199973.5|199823.5|200025.6|199890.1|199918.2|199770.5|668
1661542800000|2022-08-26 19:40:00|199973.7|199823.7|200095.9|199945.9|200136|200004.3|199969.5|199822.2|695
1661543100000|2022-08-26 19:45:00|200098|199948|200085|199935|200126.1|199976.1|200042.1|199892.1|737
1661543400000|2022-08-26 19:50:00|200083.5|199933.5|200192.7|200042.7|200197.1|200047.1|200045.6|199895.6|799
1661543700000|2022-08-26 19:55:00|200193.3|200043.3|200103.5|199953.5|200193.3|200043.3|200047.2|199897.2|776
1661544000000|2022-08-26 20:00:00|200105.3|199955.3|200123|199973|200156.8|200006.8|200103.3|199953.3|740
1661544300000|2022-08-26 20:05:00|200127.6|199977.6|200180.1|200030.1|200180.1|200030.1|200117.1|199967.1|477
1661544600000|2022-08-26 20:10:00|200181.7|200031.7|200081.6|199931.6|200194.4|200044.4|200027.3|199877.3|543
1661544900000|2022-08-26 20:15:00|200088.5|199938.5|200144|199994|200157.6|200007.6|200050.4|199900.4|601
1661545200000|2022-08-26 20:20:00|200144.4|199994.4|200157.7|200007.7|200192.8|200042.8|200139.6|199989.6|540
1661545500000|2022-08-26 20:25:00|200158.1|200008.1|200168.9|200018.9|200176.8|200026.8|200153|200003|488
1661545800000|2022-08-26 20:30:00|200176.6|200026.6|200176.3|200026.3|200195.5|200045.5|200156.6|200006.6|472
1661546100000|2022-08-26 20:35:00|200173.6|200023.6|200374.4|200224.4|200381.7|200231.7|200170.6|200020.6|417
1661546400000|2022-08-26 20:40:00|200373.8|200223.8|200371.6|200221.6|200417.5|200267.5|200349|200199|512
1661546700000|2022-08-26 20:45:00|200367.2|200217.2|200263.8|200113.8|200406.5|200256.5|200228.6|200078.6|418
1661547000000|2022-08-26 20:50:00|200263.9|200113.9|200260.7|200110.7|200372.6|200167.1|200200.5|199999|385
1661547300000|2022-08-26 20:55:00|200259.1|200109.1|200365|200055|200453.5|200181.1|200201.8|199976.1|420
1661716800000|2022-08-28 20:00:00|199936.4|199581.4|200098.5|199743.5|200098.5|199743.5|199936.4|199581.4|13
1661717100000|2022-08-28 20:05:00|199936.4|199581.4|199936.4|199581.4|200098.5|199743.5|199936.4|199581.4|9
1661717400000|2022-08-28 20:10:00|200098.5|199743.5|200097.5|199742.5|200098.5|199743.5|199936.4|199581.4|11
1661717700000|2022-08-28 20:15:00|199936.4|199581.4|200052.2|199697.2|200098.5|199743.5|199936.4|199581.4|12
1661718000000|2022-08-28 20:20:00|199936.4|199581.4|199936.4|199581.4|200098.5|199743.5|199936.4|199581.4|14
1661718300000|2022-08-28 20:25:00|200098.5|199743.5|199936.4|199581.4|200098.5|199743.5|199936.4|199581.4|7
1661718600000|2022-08-28 20:30:00|200098.5|199743.5|199936.4|199581.4|200098.5|199743.5|199936.4|199581.4|11
1661718900000|2022-08-28 20:35:00|200098.3|199743.3|200098.5|199743.5|200098.5|199743.5|199936.4|199581.4|15
1661719200000|2022-08-28 20:40:00|199936.4|199581.4|199936.4|199581.4|200098.5|199743.5|199936.4|199581.4|12
1661719500000|2022-08-28 20:45:00|200098.5|199743.5|199936.4|199581.4|200098.5|199743.5|199936.4|199581.4|14
1661719800000|2022-08-28 20:50:00|200098.3|199743.3|199936.4|199581.4|200098.5|199743.5|199936.4|199581.4|14
1661720100000|2022-08-28 20:55:00|200098.5|199743.5|199936.4|199581.4|200098.5|199743.5|199936.2|199581.2|7
1661720400000|2022-08-28 21:00:00|199932.6|199577.6|199913.9|199603.9|199936.4|199603.9|199913.9|199577.6|4
1661720700000|2022-08-28 21:05:00|200005.8|199695.8|199918.3|199608.3|200082.4|199772.4|199918.3|199608.3|3
1661721000000|2022-08-28 21:10:00|200005.7|199695.7|200144.2|199834.2|200180|199870|199918.3|199608.3|28
1661721300000|2022-08-28 21:15:00|200150.4|199840.4|200158.3|199848.3|200174.7|199864.7|199929.9|199619.9|93
1661721600000|2022-08-28 21:20:00|200059.7|199749.7|200146.6|199836.6|200173.3|199863.3|199931.3|199621.3|81
1661721900000|2022-08-28 21:25:00|200159.9|199849.9|200160.4|199850.4|200174.7|199864.7|199931.5|199621.5|63
1661722200000|2022-08-28 21:30:00|200138.3|199828.3|200089.8|199779.8|200174.7|199864.7|199928|199618|67
1661722500000|2022-08-28 21:35:00|200077|199767|200165.8|199855.8|200168.5|199858.5|199930.6|199620.6|96
1661722800000|2022-08-28 21:40:00|199930.2|199620.2|200164.8|199854.8|200171.3|199861.3|199930.2|199620.2|135
1661723100000|2022-08-28 21:45:00|200164.1|199854.1|200049.7|199739.7|200264.8|199954.8|199952.3|199642.3|263
1661723400000|2022-08-28 21:50:00|200027.8|199717.8|200149.4|199839.4|200154.1|199844.1|199928.2|199618.2|95
1661723700000|2022-08-28 21:55:00|199980.6|199670.6|200098|199788|200166.2|199856.2|199929.2|199619.2|291
1661724000000|2022-08-28 22:00:00|200111.4|199801.4|200614.2|200304.2|200628.2|200318.2|199940.3|199630.3|611
1661724300000|2022-08-28 22:05:00|200617.3|200307.3|200587.8|200437.8|200681|200461.6|200543.2|200233.2|387
1661724600000|2022-08-28 22:10:00|200599.7|200449.7|200621.8|200332.3|200681|200489|200522.1|200265.4|459
1661724900000|2022-08-28 22:15:00|200681.2|200371.2|200648.6|200381.1|200746.5|200455.4|200531.6|200301|425
1661725200000|2022-08-28 22:20:00|200648.4|200388.3|200681.5|200430.4|200767.5|200485.8|200567.6|200346.9|458
1661725500000|2022-08-28 22:25:00|200677.2|200425.7|200638.5|200488.5|200749.6|200508.4|200600.2|200361.1|409
1661725800000|2022-08-28 22:30:00|200639.4|200489.4|200704.5|200432.2|200786.2|200523.2|200566.9|200388.7|302
1661726100000|2022-08-28 22:35:00|200716.4|200427|200640.3|200490.3|200736.2|200508.7|200599.7|200381.1|317
1661726400000|2022-08-28 22:40:00|200654.8|200504.8|200721.7|200411.7|200743.5|200514.4|200619.6|200400.8|224
1661726700000|2022-08-28 22:45:00|200714.1|200421.4|200632.3|200482.3|200735.3|200512.2|200620.2|200405.4|233
1661727000000|2022-08-28 22:50:00|200630.5|200480.5|200639.7|200489.7|200724|200517.5|200617.9|200430.5|276
1661727300000|2022-08-28 22:55:00|200641.9|200491.9|200631.4|200370.5|200720.7|200541.6|200581.4|200290.9|269
1661727600000|2022-08-28 23:00:00|200617.1|200366.8|200565.6|200415.6|200692.5|200454.5|200505.1|200216.2|609
1661727900000|2022-08-28 23:05:00|200562.4|200412.4|200588.4|200438.4|200716.1|200449.5|200526.1|200280.8|517
1661728200000|2022-08-28 23:10:00|200597|200447|200616.7|200466.7|200706.1|200484.3|200552.5|200299.5|436
1661728500000|2022-08-28 23:15:00|200673.2|200397.8|200653.2|200503.2|200724.7|200523.4|200610.5|200397|580
1661728800000|2022-08-28 23:20:00|200653.5|200503.5|200785.2|200635.2|200805.3|200655.3|200648.6|200498.6|599
1661729100000|2022-08-28 23:25:00|200799.2|200649.2|200812.4|200662.4|200899.6|200748|200792.5|200633.2|480
1661729400000|2022-08-28 23:30:00|200814.4|200664.4|200781.4|200631.4|200840.9|200690.9|200758.3|200577.2|474
1661729700000|2022-08-28 23:35:00|200782.3|200632.3|200894.1|200744.1|200946.3|200769|200769.4|200619.4|460
1661730000000|2022-08-28 23:40:00|200888.3|200738.3|200897.6|200747.6|200918.2|200768.2|200867.7|200717.7|431
1661730300000|2022-08-28 23:45:00|200895.2|200745.2|200930|200780|201017.5|200820.5|200885.5|200718.5|508
1661730600000|2022-08-28 23:50:00|200930.4|200780.4|200932.5|200782.5|201034.2|200835.3|200877.9|200721.5|397
1661730900000|2022-08-28 23:55:00|200935.5|200785.5|200901.5|200751.5|200978.9|200828.9|200875.1|200689.6|412
1661731200000|2022-08-29 00:00:00|200901.9|200751.9|200835.4|200685.4|200926|200759.7|200761.9|200611.9|713
1661731500000|2022-08-29 00:05:00|200825.7|200675.7|200932|200782|200984.3|200834.3|200797.4|200647.4|617
1661731800000|2022-08-29 00:10:00|200938.5|200788.5|200895.2|200745.2|200954.3|200804.3|200860.5|200710.5|585
1661732100000|2022-08-29 00:15:00|200887|200737|200808.9|200658.9|200897.8|200747.8|200784.9|200634.9|648
1661732400000|2022-08-29 00:20:00|200809.6|200659.6|200806.1|200656.1|200824.1|200674.1|200734.6|200584.6|601
1661732700000|2022-08-29 00:25:00|200808.4|200658.4|200784.9|200634.9|200862.5|200712.5|200775.5|200625.5|564
1661733000000|2022-08-29 00:30:00|200785.2|200635.2|200808.9|200658.9|200844.3|200694.3|200710.7|200560.7|623
1661733300000|2022-08-29 00:35:00|200807.4|200657.4|200845.4|200695.4|200859.3|200709.3|200766.9|200616.9|515
1661733600000|2022-08-29 00:40:00|200845.3|200695.3|200915.6|200765.6|200941.1|200791.1|200843.4|200693.4|696
1661733900000|2022-08-29 00:45:00|200914.4|200764.4|200925.4|200775.4|200973.3|200823.3|200909.4|200759.4|594
1661734200000|2022-08-29 00:50:00|200925.2|200775.2|200896|200746|200940.2|200790.2|200847|200697|596
1661734500000|2022-08-29 00:55:00|200896.7|200746.7|200979.7|200829.7|201005|200855|200895.6|200745.6|534
1661734800000|2022-08-29 01:00:00|200987.6|200837.6|200932.4|200782.4|200994.8|200844.8|200897.1|200747.1|649
1661735100000|2022-08-29 01:05:00|200932.5|200782.5|200883.6|200733.6|200934.2|200784.2|200860.4|200710.4|621
1661735400000|2022-08-29 01:10:00|200857.9|200707.9|200935.6|200785.6|200939.2|200789.2|200844.6|200694.6|582
1661735700000|2022-08-29 01:15:00|200924.2|200774.2|200963.2|200813.2|200973.1|200823.1|200890.2|200740.2|627
1661736000000|2022-08-29 01:20:00|200962.7|200812.7|201114.3|200964.3|201137.8|200987.8|200959.2|200809.2|605
1661736300000|2022-08-29 01:25:00|201116|200966|201092.9|200942.9|201159.6|201009.6|201086.7|200936.7|614
1661736600000|2022-08-29 01:30:00|201092.4|200942.4|201086|200936|201114.7|200964.7|201054.4|200904.4|647
1661736900000|2022-08-29 01:35:00|201084.2|200934.2|201186.2|201036.2|201201.1|201051.1|201009.6|200859.6|705
1661737200000|2022-08-29 01:40:00|201185.9|201035.9|201013.5|200863.5|201190.9|201040.9|201003.5|200853.5|581
1661737500000|2022-08-29 01:45:00|201014.2|200864.2|200960.6|200810.6|201057.7|200907.7|200960.6|200810.6|527
1661737800000|2022-08-29 01:50:00|200971.8|200821.8|201003.3|200853.3|201007.4|200857.4|200963.8|200813.8|589
1661738100000|2022-08-29 01:55:00|200996.7|200846.7|201049.6|200899.6|201113.8|200963.8|200996.7|200846.7|516
1661738400000|2022-08-29 02:00:00|201047.1|200897.1|201083.7|200933.7|201120|200970|201030.6|200880.6|410
1661738700000|2022-08-29 02:05:00|201075.3|200925.3|201095.8|200945.8|201101.6|200951.6|200999.4|200849.4|565
1661739000000|2022-08-29 02:10:00|201095.4|200945.4|201089.2|200939.2|201119|200969|201086.9|200936.9|403
1661739300000|2022-08-29 02:15:00|201101.3|200951.3|201089.5|200939.5|201111.5|200961.5|201066.7|200916.7|430
1661739600000|2022-08-29 02:20:00|201092.1|200942.1|201061.9|200911.9|201092.1|200942.1|201049|200899|454
1661739900000|2022-08-29 02:25:00|201061.2|200911.2|200996.5|200846.5|201074.8|200924.8|200975|200825|470
1661740200000|2022-08-29 02:30:00|200994.9|200844.9|200893|200743|200994.9|200844.9|200893|200743|479
1661740500000|2022-08-29 02:35:00|200891.1|200741.1|201003.1|200853.1|201003.1|200853.1|200874.6|200724.6|595
1661740800000|2022-08-29 02:40:00|201004.7|200854.7|201029.8|200879.8|201051.8|200901.8|200955.7|200805.7|523
1661741100000|2022-08-29 02:45:00|201026.7|200876.7|201178|201028|201180.6|201030.6|201009.5|200859.5|371
1661741400000|2022-08-29 02:50:00|201183.8|201033.8|201193.3|201043.3|201229.8|201079.8|201139.3|200989.3|448
1661741700000|2022-08-29 02:55:00|201193.4|201043.4|201191.8|201041.8|201204|201054|201153|201003|444
1661742000000|2022-08-29 03:00:00|201192.3|201042.3|201220.7|201070.7|201246.2|201096.2|201177.9|201027.9|475
1661742300000|2022-08-29 03:05:00|201217.1|201067.1|201389.7|201239.7|201400.9|201250.9|201204|201054|473
1661742600000|2022-08-29 03:10:00|201390.1|201240.1|201377.4|201227.4|201398.9|201248.9|201366.3|201216.3|429
1661742900000|2022-08-29 03:15:00|201376.4|201226.4|201317.4|201167.4|201376.4|201226.4|201304.1|201154.1|363
1661743200000|2022-08-29 03:20:00|201314.5|201164.5|201309.2|201159.2|201332.1|201182.1|201271.3|201121.3|343
1661743500000|2022-08-29 03:25:00|201309.4|201159.4|201256|201106|201319.2|201169.2|201243.3|201093.3|349
1661743800000|2022-08-29 03:30:00|201254.1|201104.1|201265.8|201115.8|201317|201167|201236.7|201086.7|422
1661744100000|2022-08-29 03:35:00|201266|201116|201271.6|201121.6|201279.7|201129.7|201227.2|201077.2|408
1661744400000|2022-08-29 03:40:00|201268.9|201118.9|201269.4|201119.4|201302.8|201152.8|201247.6|201097.6|418
1661744700000|2022-08-29 03:45:00|201269|201119|201310.2|201160.2|201317|201167|201266.3|201116.3|335
1661745000000|2022-08-29 03:50:00|201327.8|201177.8|201325.6|201175.6|201368.6|201218.6|201304.1|201154.1|382
1661745300000|2022-08-29 03:55:00|201325|201175|201297.9|201147.9|201330.6|201180.6|201277.6|201127.6|380
1661745600000|2022-08-29 04:00:00|201298.8|201148.8|201231.9|201081.9|201319.1|201169.1|201229|201079|453
1661745900000|2022-08-29 04:05:00|201231.6|201081.6|201224.9|201074.9|201274.8|201124.8|201220.4|201070.4|394
1661746200000|2022-08-29 04:10:00|201221.6|201071.6|201250.5|201100.5|201250.5|201100.5|201220.8|201070.8|279
1661746500000|2022-08-29 04:15:00|201244.7|201094.7|201350.7|201200.7|201358.5|201208.5|201222.4|201072.4|368
1661746800000|2022-08-29 04:20:00|201349.6|201199.6|201361.7|201211.7|201387.1|201237.1|201344|201194|393
1661747100000|2022-08-29 04:25:00|201361.4|201211.4|201385.2|201235.2|201426.6|201276.6|201358.7|201208.7|395
1661747400000|2022-08-29 04:30:00|201384.7|201234.7|201314.7|201164.7|201408.4|201258.4|201291.3|201141.3|396
1661747700000|2022-08-29 04:35:00|201314.4|201164.4|201306|201156|201389.4|201239.4|201298.9|201148.9|413
1661748000000|2022-08-29 04:40:00|201303.6|201153.6|201431.2|201281.2|201447|201297|201303|201153|389
1661748300000|2022-08-29 04:45:00|201432.1|201282.1|201438.6|201288.6|201446|201296|201404.1|201254.1|429
1661748600000|2022-08-29 04:50:00|201438.4|201288.4|201495.2|201345.2|201512.3|201362.3|201426.5|201276.5|410
1661748900000|2022-08-29 04:55:00|201494.4|201344.4|201542.6|201392.6|201562.6|201412.6|201474|201324|362
1661749200000|2022-08-29 05:00:00|201540.5|201390.5|201477.8|201327.8|201554.9|201404.9|201408|201258|487
1661749500000|2022-08-29 05:05:00|201478.4|201328.4|201579.8|201429.8|201587.1|201437.1|201470.9|201320.9|506
1661749800000|2022-08-29 05:10:00|201581.7|201431.7|201500.7|201350.7|201583.8|201433.8|201499.5|201349.5|480
1661750100000|2022-08-29 05:15:00|201502.8|201352.8|201514.4|201364.4|201521.2|201371.2|201475.8|201325.8|381
1661750400000|2022-08-29 05:20:00|201509.1|201359.1|201482.3|201332.3|201520.1|201370.1|201449|201299|365
1661750700000|2022-08-29 05:25:00|201482.2|201332.2|201478.3|201328.3|201482.4|201332.4|201413.1|201263.1|371
1661751000000|2022-08-29 05:30:00|201476.7|201326.7|201476.6|201326.6|201498.7|201348.7|201438.3|201288.3|525
1661751300000|2022-08-29 05:35:00|201477.1|201327.1|201460|201310|201481|201331|201439.2|201289.2|474
1661751600000|2022-08-29 05:40:00|201463.9|201313.9|201495.2|201345.2|201506.4|201356.4|201449|201299|458
1661751900000|2022-08-29 05:45:00|201496|201346|201467.7|201317.7|201497.7|201347.7|201450.4|201300.4|316
1661752200000|2022-08-29 05:50:00|201477|201327|201460.1|201310.1|201503.9|201353.9|201444.2|201294.2|359
1661752500000|2022-08-29 05:55:00|201460.9|201310.9|201373.9|201223.9|201491.4|201341.4|201362.1|201212.1|501
1661752800000|2022-08-29 06:00:00|201368.8|201218.8|201356.1|201206.1|201415.8|201265.8|201305|201155|665
1661753100000|2022-08-29 06:05:00|201356.8|201206.8|201227.4|201077.4|201358.3|201208.3|201179.8|201029.8|661
1661753400000|2022-08-29 06:10:00|201227.6|201077.6|201336.9|201186.9|201352.7|201202.7|201125.4|200975.4|757
1661753700000|2022-08-29 06:15:00|201335.4|201185.4|201301.1|201151.1|201352.1|201202.1|201266.6|201116.6|682
1661754000000|2022-08-29 06:20:00|201296.4|201146.4|201231.4|201081.4|201362.2|201212.2|201216|201066|657
1661754300000|2022-08-29 06:25:00|201235.4|201085.4|201222.7|201072.7|201275|201125|201175.4|201025.4|619
1661754600000|2022-08-29 06:30:00|201222.4|201072.4|201127.2|200977.2|201260.4|201110.4|201117.1|200967.1|573
1661754900000|2022-08-29 06:35:00|201133.6|200983.6|201095.7|200945.7|201160.3|201010.3|201059.7|200909.7|672
1661755200000|2022-08-29 06:40:00|201090.3|200940.3|201034.7|200884.7|201149.7|200999.7|201019.3|200869.3|604
1661755500000|2022-08-29 06:45:00|201029.6|200879.6|201143.9|200993.9|201156.5|201006.5|201006.1|200856.1|536
1661755800000|2022-08-29 06:50:00|201146.1|200996.1|201084|200934|201164.3|201014.3|201079.1|200929.1|603
1661756100000|2022-08-29 06:55:00|201082.9|200932.9|201060.1|200910.1|201104.2|200954.2|201025.5|200875.5|486
1661756400000|2022-08-29 07:00:00|201060.6|200910.6|201086.4|200936.4|201144.7|200994.7|201009.2|200859.2|874
1661756700000|2022-08-29 07:05:00|201091.6|200941.6|201101.5|200951.5|201143.4|200993.4|201038.5|200888.5|797
1661757000000|2022-08-29 07:10:00|201105.2|200955.2|201174.7|201024.7|201208.2|201058.2|201086.6|200936.6|622
1661757300000|2022-08-29 07:15:00|201174.9|201024.9|201294.4|201144.4|201308.4|201158.4|201158.2|201008.2|700
1661757600000|2022-08-29 07:20:00|201294.5|201144.5|201246.6|201096.6|201333.2|201183.2|201225.9|201075.9|771
1661757900000|2022-08-29 07:25:00|201247.3|201097.3|201250.9|201100.9|201283.5|201133.5|201205.7|201055.7|746
1661758200000|2022-08-29 07:30:00|201254.3|201104.3|201164.5|201014.5|201266.8|201116.8|201126.3|200976.3|711
1661758500000|2022-08-29 07:35:00|201161.2|201011.2|201018.6|200868.6|201161.2|201011.2|201010.4|200860.4|593
1661758800000|2022-08-29 07:40:00|201018.3|200868.3|201131.4|200981.4|201138.4|200988.4|201014|200864|547
1661759100000|2022-08-29 07:45:00|201126.6|200976.6|201068.3|200918.3|201204.5|201054.5|201056.2|200906.2|773
1661759400000|2022-08-29 07:50:00|201066.5|200916.5|201105|200955|201116.4|200966.4|201037.1|200887.1|617
1661759700000|2022-08-29 07:55:00|201104.1|200954.1|201045.4|200895.4|201108.1|200958.1|201017.9|200867.9|546
1661760000000|2022-08-29 08:00:00|201042.3|200892.3|201167.8|201017.8|201173.4|201023.4|201014.7|200864.7|715
1661760300000|2022-08-29 08:05:00|201167.3|201017.3|201168.7|201018.7|201209.2|201059.2|201144.6|200994.6|733
1661760600000|2022-08-29 08:10:00|201168.8|201018.8|201216.7|201066.7|201224.3|201074.3|201147.7|200997.7|575
1661760900000|2022-08-29 08:15:00|201218.5|201068.5|201067.5|200917.5|201229.3|201079.3|201053.5|200903.5|690
1661761200000|2022-08-29 08:20:00|201067.2|200917.2|201175.4|201025.4|201179.9|201029.9|201056.2|200906.2|694
1661761500000|2022-08-29 08:25:00|201180|201030|201213.3|201063.3|201246.8|201096.8|201156.4|201006.4|664
1661761800000|2022-08-29 08:30:00|201212.3|201062.3|201225.9|201075.9|201288.9|201138.9|201174|201024|649
1661762100000|2022-08-29 08:35:00|201226.4|201076.4|201222.2|201072.2|201259.4|201109.4|201167.9|201017.9|613
1661762400000|2022-08-29 08:40:00|201222.4|201072.4|201151.4|201001.4|201242.3|201092.3|201142.8|200992.8|613
1661762700000|2022-08-29 08:45:00|201150.5|201000.5|201108.4|200958.4|201164.1|201014.1|201027.5|200877.5|664
1661763000000|2022-08-29 08:50:00|201108.2|200958.2|201155.8|201005.8|201163.9|201013.9|201094.3|200944.3|645
1661763300000|2022-08-29 08:55:00|201156.2|201006.2|201193.7|201043.7|201195.3|201045.3|201137.5|200987.5|485
1661763600000|2022-08-29 09:00:00|201193.1|201043.1|201151.5|201001.5|201194.2|201044.2|201126.4|200976.4|647
1661763900000|2022-08-29 09:05:00|201151.1|201001.1|201139.2|200989.2|201175.5|201025.5|201112.4|200962.4|606
1661764200000|2022-08-29 09:10:00|201139|200989|200937.3|200787.3|201139|200989|200937.3|200787.3|704
1661764500000|2022-08-29 09:15:00|200941.8|200791.8|201061.4|200911.4|201071.9|200921.9|200941.8|200791.8|673
1661764800000|2022-08-29 09:20:00|201061.2|200911.2|200945.9|200795.9|201061.2|200911.2|200929|200779|650
1661765100000|2022-08-29 09:25:00|200946.6|200796.6|200986.7|200836.7|200993|200843|200945.3|200795.3|631
1661765400000|2022-08-29 09:30:00|200987.3|200837.3|201027.4|200877.4|201031.5|200881.5|200939.6|200789.6|594
1661765700000|2022-08-29 09:35:00|201027.1|200877.1|201069.6|200919.6|201080.2|200930.2|201016|200866|710
1661766000000|2022-08-29 09:40:00|201067.7|200917.7|201083.7|200933.7|201110.4|200960.4|201063.8|200913.8|615
1661766300000|2022-08-29 09:45:00|201082.8|200932.8|201108.6|200958.6|201110.1|200960.1|201078.4|200928.4|537
1661766600000|2022-08-29 09:50:00|201109.4|200959.4|201103.4|200953.4|201112|200962|201076.6|200926.6|497
1661766900000|2022-08-29 09:55:00|201104|200954|200988.9|200838.9|201107.8|200957.8|200948.5|200798.5|741
1661767200000|2022-08-29 10:00:00|200989.1|200839.1|200965.7|200815.7|201032.3|200882.3|200941.5|200791.5|626
1661767500000|2022-08-29 10:05:00|200967|200817|201006.5|200856.5|201048.5|200898.5|200967|200817|582
1661767800000|2022-08-29 10:10:00|201005.1|200855.1|201040.5|200890.5|201077.8|200927.8|200962.9|200812.9|604
1661768100000|2022-08-29 10:15:00|201038.9|200888.9|201009.5|200859.5|201071|200921|200956.3|200855.4|660
1661768400000|2022-08-29 10:20:00|201008.5|200858.5|201032.5|200882.5|201053|200903|200960.6|200810.6|679
1661768700000|2022-08-29 10:25:00|201032.7|200882.7|201064.6|200914.6|201091.4|200941.4|201028|200878|516
1661769000000|2022-08-29 10:30:00|201064.5|200914.5|200918|200768|201064.6|200914.6|200903.9|200753.9|736
1661769300000|2022-08-29 10:35:00|200919.6|200769.6|200876.9|200726.9|200957|200807|200876.2|200726.2|652
1661769600000|2022-08-29 10:40:00|200877.1|200727.1|200773.9|200623.9|200911.7|200761.7|200769.8|200619.8|751
1661769900000|2022-08-29 10:45:00|200777.4|200627.4|200753.4|200603.4|200798.2|200648.2|200742.6|200592.6|626
1661770200000|2022-08-29 10:50:00|200749.3|200599.3|200754.5|200604.5|200832.2|200707.5|200741.6|200591.6|790
1661770500000|2022-08-29 10:55:00|200759.8|200609.8|200782.2|200632.2|200812.6|200662.6|200747.6|200597.6|724
1661770800000|2022-08-29 11:00:00|200792.3|200642.3|200798.8|200648.8|200802.5|200652.5|200659.1|200556.3|776
1661771100000|2022-08-29 11:05:00|200796.7|200646.7|200803.1|200653.1|200837.7|200687.7|200769.7|200619.7|748
1661771400000|2022-08-29 11:10:00|200805.4|200655.4|200784.6|200634.6|200861.8|200711.8|200753.6|200603.6|651
1661771700000|2022-08-29 11:15:00|200786|200636|200707.3|200557.3|200792.7|200642.7|200683.4|200557.3|734
1661772000000|2022-08-29 11:20:00|200709.9|200559.9|200688.8|200538.8|200777.4|200627.4|200667.9|200517.9|809
1661772300000|2022-08-29 11:25:00|200685.4|200535.4|200751.9|200601.9|200783.1|200633.1|200682.4|200532.4|797
1661772600000|2022-08-29 11:30:00|200752.5|200602.5|200622.9|200472.9|200759.9|200609.9|200617.9|200467.9|780
1661772900000|2022-08-29 11:35:00|200622.5|200472.5|200534.7|200384.7|200630.6|200480.6|200507.9|200357.9|772
1661773200000|2022-08-29 11:40:00|200536.5|200386.5|200593.2|200443.2|200668.9|200543.4|200519.8|200369.8|807
1661773500000|2022-08-29 11:45:00|200591.9|200441.9|200517.2|200367.2|200616.2|200476.2|200494.8|200344.8|779
1661773800000|2022-08-29 11:50:00|200517.4|200367.4|200541.2|200391.2|200554.8|200411.5|200418.2|200268.2|903
1661774100000|2022-08-29 11:55:00|200541|200391|200510.3|200360.3|200545.4|200395.4|200499.4|200349.4|829
1661774400000|2022-08-29 12:00:00|200511.9|200361.9|200372.6|200222.6|200516.9|200366.9|200343|200193|890
1661774700000|2022-08-29 12:05:00|200375.4|200225.4|200292.6|200142.6|200391.8|200257.3|200193.1|200065.9|835
1661775000000|2022-08-29 12:10:00|200292|200142|200231.6|200081.6|200312.4|200162.4|200144.7|200045.3|824
1661775300000|2022-08-29 12:15:00|200233.7|200083.7|200164.2|200014.2|200261.8|200111.8|200114.4|199980.3|822
1661775600000|2022-08-29 12:20:00|200158.9|200008.9|199912.6|199762.6|200163.5|200013.5|199902|199752|960
1661775900000|2022-08-29 12:25:00|199911.1|199761.1|199937.3|199787.3|200003.4|199888.7|199826.3|199705.3|963
1661776200000|2022-08-29 12:30:00|199937.7|199787.7|199930.2|199780.2|199980.2|199848.1|199783.5|199677.3|989
1661776500000|2022-08-29 12:35:00|199928.8|199778.8|199874.4|199724.4|199955.7|199805.7|199800.7|199650.7|902
1661776800000|2022-08-29 12:40:00|199872.7|199722.7|200039|199889|200047|199897|199821.6|199721.3|862
1661777100000|2022-08-29 12:45:00|200040|199890|200068|199918|200084.4|199946.8|199981.6|199831.6|958
1661777400000|2022-08-29 12:50:00|200069.6|199919.6|200030.9|199880.9|200098.8|199948.8|199951.3|199801.3|938
1661777700000|2022-08-29 12:55:00|200021.3|199871.3|200011.5|199861.5|200047.6|199897.6|199921.8|199771.8|862
1661778000000|2022-08-29 13:00:00|200011|199861|200162.2|200012.2|200164.5|200014.5|199989.4|199839.4|880
1661778300000|2022-08-29 13:05:00|200161.6|200011.6|200194.9|200044.9|200262|200112|200160.4|200010.4|877
1661778600000|2022-08-29 13:10:00|200194.5|200044.5|200189.9|200039.9|200225.7|200075.7|200131.7|199981.7|808
1661778900000|2022-08-29 13:15:00|200189.7|200039.7|200314.4|200164.4|200367.1|200217.1|200187.7|200037.7|927
1661779200000|2022-08-29 13:20:00|200310.9|200160.9|200251.2|200101.2|200362|200212|200220.7|200070.7|849
1661779500000|2022-08-29 13:25:00|200256|200106|200140.8|199990.8|200275.3|200125.3|200104.5|199983.1|945
1661779800000|2022-08-29 13:30:00|200146.7|199996.7|199977.1|199827.1|200226.2|200076.2|199971.8|199821.8|995
1661780100000|2022-08-29 13:35:00|199981|199831|200150.6|200000.6|200154.9|200004.9|199930.4|199780.4|1020
1661780400000|2022-08-29 13:40:00|200157.7|200007.7|200151.4|200001.4|200164.5|200049|199984.9|199879.5|1015
1661780700000|2022-08-29 13:45:00|200152.7|200002.7|200013.7|199863.7|200188.4|200038.4|199998.3|199848.3|1036
1661781000000|2022-08-29 13:50:00|200014.1|199864.1|199824.3|199674.3|200015.1|199865.1|199768.5|199657.7|980
1661781300000|2022-08-29 13:55:00|199826.3|199676.3|199905|199755|199932.1|199818.9|199730.9|199600.9|1083
1661781600000|2022-08-29 14:00:00|199907.3|199757.3|199945.8|199795.8|200030.9|199880.9|199900.1|199750.1|1011
1661781900000|2022-08-29 14:05:00|199946.3|199796.3|199859|199709|199956.1|199806.1|199790.6|199640.6|1024
1661782200000|2022-08-29 14:10:00|199859.6|199709.6|199914|199764|199925.2|199822.1|199748.9|199626.7|979
1661782500000|2022-08-29 14:15:00|199917.1|199767.1|199815.2|199665.2|199926.6|199806.2|199777.7|199629.7|1053
1661782800000|2022-08-29 14:20:00|199814.9|199664.9|199947|199797|199978.4|199839.5|199775.5|199642.9|1003
1661783100000|2022-08-29 14:25:00|199939.7|199789.7|199954|199804|199997.4|199879|199833.4|199729.8|926
1661783400000|2022-08-29 14:30:00|199961.5|199811.5|200110.5|199960.5|200122.9|199989.1|199953.2|199803.2|1004
1661783700000|2022-08-29 14:35:00|200110.2|199960.2|200182.7|200032.7|200231.1|200114.5|200101.5|199951.5|976
1661784000000|2022-08-29 14:40:00|200183.7|200033.7|200314.5|200164.5|200320.5|200170.5|200178.7|200028.7|970
1661784300000|2022-08-29 14:45:00|200317.4|200167.4|200262.4|200112.4|200319.9|200194.4|200183.8|200072.4|982
1661784600000|2022-08-29 14:50:00|200272.2|200122.2|200407.6|200257.6|200411.4|200261.4|200254.8|200104.8|1011
1661784900000|2022-08-29 14:55:00|200406.2|200256.2|200398.3|200248.3|200485|200335|200348.7|200238.9|849
1661785200000|2022-08-29 15:00:00|200401.3|200251.3|200400.5|200250.5|200412.4|200312.6|200297.6|200191.7|875
1661785500000|2022-08-29 15:05:00|200400.3|200250.3|200417.2|200367.2|200513.8|200437.8|200349.7|200230.5|884
1661785800000|2022-08-29 15:10:00|200413.8|200363.8|200364.3|200214.3|200472.4|200368.6|200347.7|200201.9|847
1661786100000|2022-08-29 15:15:00|200360.7|200210.7|200351.8|200201.8|200377.7|200274.1|200238.1|200136.1|894
1661786400000|2022-08-29 15:20:00|200351.7|200201.7|200349.3|200199.3|200403.2|200296.8|200282.3|200180.9|811
1661786700000|2022-08-29 15:25:00|200347.4|200197.4|200280.9|200130.9|200390.4|200289.5|200217.1|200123.4|803
1661787000000|2022-08-29 15:30:00|200281.2|200131.2|200291.1|200141.1|200311.3|200206.9|200224.7|200074.7|878
1661787300000|2022-08-29 15:35:00|200292.4|200142.4|200326.3|200176.3|200336.3|200186.3|200202.7|200113.9|933
1661787600000|2022-08-29 15:40:00|200328.1|200178.1|200447.9|200297.9|200449.4|200347.8|200271.2|200138.7|845
1661787900000|2022-08-29 15:45:00|200444.2|200294.2|200323.4|200173.4|200460.5|200350|200271|200169.5|854
1661788200000|2022-08-29 15:50:00|200323.5|200173.5|200317.2|200167.2|200371.8|200265.6|200248.6|200098.6|926
1661788500000|2022-08-29 15:55:00|200315.2|200165.2|200273|200123|200333.7|200223.8|200162.9|200058.6|885
1661788800000|2022-08-29 16:00:00|200273.4|200123.4|200235.1|200085.1|200291.7|200190.3|200188.1|200077.5|940
1661789100000|2022-08-29 16:05:00|200234.1|200084.1|200187|200037|200238.9|200130.4|200124.5|200022.4|873
1661789400000|2022-08-29 16:10:00|200187.8|200037.8|200196.6|200046.6|200224.6|200074.6|200172.6|200022.6|830
1661789700000|2022-08-29 16:15:00|200196.9|200046.9|200044.9|199894.9|200197.8|200047.8|199950.8|199847|900
1661790000000|2022-08-29 16:20:00|200045.3|199895.3|199992.2|199842.2|200079.1|199976.6|199937.2|199832.3|839
1661790300000|2022-08-29 16:25:00|199994.7|199844.7|199981.1|199831.1|200076.4|199976.6|199918.9|199819.9|853
1661790600000|2022-08-29 16:30:00|199976|199826|200018.5|199868.5|200120.3|200011.8|199975.7|199825.7|910
1661790900000|2022-08-29 16:35:00|200018.3|199868.3|199972.1|199822.1|200021.8|199900.2|199890|199785|829
1661791200000|2022-08-29 16:40:00|199971.3|199821.3|199960.9|199810.9|199991.8|199892.8|199848.3|199752.1|791
1661791500000|2022-08-29 16:45:00|199959.5|199809.5|199837.1|199787.1|199962.5|199861.8|199833.1|199736.1|902
1661791800000|2022-08-29 16:50:00|199837|199787|199879.9|199729.9|199919.8|199819.8|199782.3|199681.9|891
1661792100000|2022-08-29 16:55:00|199881.2|199731.2|199790.1|199640.1|199885.1|199769.7|199728.7|199611.5|856
1661792400000|2022-08-29 17:00:00|199788.9|199638.9|199842.4|199692.4|199872.9|199767.7|199708.1|199602.7|921
1661792700000|2022-08-29 17:05:00|199840.6|199690.6|199865.3|199715.3|199910.5|199792.1|199785|199666.7|866
1661793000000|2022-08-29 17:10:00|199863.1|199713.1|199949.2|199799.2|199956.1|199806.1|199798.3|199680.9|891
1661793300000|2022-08-29 17:15:00|199948.5|199798.5|200030.2|199880.2|200035.9|199922.4|199925|199795.9|892
1661793600000|2022-08-29 17:20:00|200029.6|199879.6|200060.7|199910.7|200075.4|199962.3|199957.4|199831.4|865
1661793900000|2022-08-29 17:25:00|200060.9|199910.9|200060.9|199910.9|200108.7|200015|199986.2|199857.2|821
1661794200000|2022-08-29 17:30:00|200060.7|199910.7|200141.6|199991.6|200155.1|200054.3|200030.8|199908.2|752
1661794500000|2022-08-29 17:35:00|200142.2|199992.2|200091.8|199941.8|200150.7|200036.9|200045.3|199939.3|849
1661794800000|2022-08-29 17:40:00|200091.7|199941.7|200017.9|199867.9|200163.4|200044.9|199970|199865.7|907
1661795100000|2022-08-29 17:45:00|200017.8|199867.8|200144.6|199994.6|200163.6|200013.6|199952.5|199849.9|864
1661795400000|2022-08-29 17:50:00|200140.4|199990.4|200198.3|200048.3|200226.5|200102.1|200089.6|199985.4|744
1661795700000|2022-08-29 17:55:00|200193.2|200043.2|200204|200054|200219.1|200114.6|200110|199994.2|743
1661796000000|2022-08-29 18:00:00|200199.7|200049.7|200109.5|199959.5|200203.4|200101.8|200041|199902|791
1661796300000|2022-08-29 18:05:00|200109.7|199959.7|200173|200023|200183.7|200075.3|200068.7|199944.1|742
1661796600000|2022-08-29 18:10:00|200172.6|200022.6|200206.8|200056.8|200237.3|200120.3|200126.8|200022.6|899
1661796900000|2022-08-29 18:15:00|200209.5|200059.5|200220|200070|200265.4|200143|200165.5|200057.9|828
1661797200000|2022-08-29 18:20:00|200221.4|200071.4|200148|199998|200234.8|200121|200112.3|199986.4|800
1661797500000|2022-08-29 18:25:00|200147.8|199997.8|200184.3|200034.3|200217.5|200112.3|200102.1|199992.7|760
1661797800000|2022-08-29 18:30:00|200173.4|200023.4|200185.7|200035.7|200209.1|200113.3|200126.1|200000.3|695
1661798100000|2022-08-29 18:35:00|200183|200033|200133.4|199983.4|200202.5|200098.1|200067.1|199957.2|814
1661798400000|2022-08-29 18:40:00|200130.6|199980.6|200053.2|199903.2|200132.3|199989.4|200002.1|199900|698
1661798700000|2022-08-29 18:45:00|200003.7|199953.7|200079.4|199929.4|200083.3|199977.5|199995.3|199891.1|788
1661799000000|2022-08-29 18:50:00|200079.2|199929.2|200150.3|200000.3|200174.6|200024.6|200052.9|199902.9|775
1661799300000|2022-08-29 18:55:00|200151|200001|200229.9|200079.9|200233|200101.6|200145.6|199997.2|900
1661799600000|2022-08-29 19:00:00|200230.7|200080.7|200179.5|200029.5|200248|200134.5|200130.4|200023.2|792
1661799900000|2022-08-29 19:05:00|200179.3|200029.3|200086.9|200036.9|200215.2|200090.7|200081.9|199984|808
1661800200000|2022-08-29 19:10:00|200086.7|200036.7|200008.3|199958.3|200165.1|200063.2|200001.4|199901.2|723
1661800500000|2022-08-29 19:15:00|200010.3|199960.3|200060.2|199910.2|200094.6|199995.2|200004.7|199897.3|816
1661800800000|2022-08-29 19:20:00|200063.7|199913.7|200071.1|199921.1|200081.3|199969.7|200002.2|199899.6|906
1661801100000|2022-08-29 19:25:00|200069.7|199919.7|200117.1|199967.1|200139|200033.3|200019.4|199917.9|712
1661801400000|2022-08-29 19:30:00|200119.4|199969.4|200169.9|200019.9|200198|200057.1|200072.2|199956|718
1661801700000|2022-08-29 19:35:00|200170|200020|200219.4|200069.4|200249.5|200122.6|200117.7|200016.8|765
1661802000000|2022-08-29 19:40:00|200217.8|200067.8|200227.8|200077.8|200257.4|200107.4|200214.1|200064.1|764
1661802300000|2022-08-29 19:45:00|200243.9|200093.9|200274.6|200124.6|200301|200184|200210|200093.9|665
1661802600000|2022-08-29 19:50:00|200275.1|200125.1|200320.5|200170.5|200368.1|200218.1|200274.4|200124.4|773
1661802900000|2022-08-29 19:55:00|200321.4|200171.4|200330.6|200180.6|200352.6|200202.6|200309.3|200159.3|699
1661803200000|2022-08-29 20:00:00|200330.3|200180.3|200371.8|200221.8|200381.8|200274.9|200324.9|200180.3|420
1661803500000|2022-08-29 20:05:00|200370.8|200220.8|200355.6|200205.6|200380.5|200263|200313|200194.4|434
1661803800000|2022-08-29 20:10:00|200353.7|200203.7|200316.7|200166.7|200362.7|200212.7|200306.9|200156.9|479
1661804100000|2022-08-29 20:15:00|200319.2|200169.2|200321.8|200171.8|200343.2|200193.2|200288.4|200138.4|343
1661804400000|2022-08-29 20:20:00|200322.6|200172.6|200268.7|200118.7|200322.6|200172.6|200263.7|200113.7|366
1661804700000|2022-08-29 20:25:00|200268.9|200118.9|200264.9|200114.9|200273.4|200169.6|200215.1|200108|215
1661805000000|2022-08-29 20:30:00|200266.1|200116.1|200240.9|200090.9|200318.1|200179.2|200186|200075.6|383
1661805300000|2022-08-29 20:35:00|200246|200096|200275.9|200125.9|200280.1|200130.1|200244.8|200094.8|312
1661805600000|2022-08-29 20:40:00|200275.7|200125.7|200268.5|200118.5|200281.7|200160.9|200204.4|200092.5|328
1661805900000|2022-08-29 20:45:00|200270.6|200120.6|200269.1|200119.1|200278.9|200128.9|200243.5|200093.5|290
1661806200000|2022-08-29 20:50:00|200269.8|200119.8|200268|200118|200276.7|200126.7|200254.6|200104.6|325
1661806500000|2022-08-29 20:55:00|200267.6|200117.6|200358|200048|200377.8|200135.6|200253.7|200035.8|420
1661806800000|2022-08-29 21:00:00|200366.2|200056.2|200300.3|200150.3|200374.5|200155.4|200145.4|199835.4|148
1661807100000|2022-08-29 21:05:00|200301.1|200151.1|200322.3|200172.3|200399.6|200187.4|200287.3|200059.6|153
1661807400000|2022-08-29 21:10:00|200399.3|200092.2|200403.4|200253.4|200446.9|200267.3|200308.6|200076.4|297
1661807700000|2022-08-29 21:15:00|200403.7|200253.7|200396.1|200246.1|200468.8|200272.3|200358|200158.8|206
1661808000000|2022-08-29 21:20:00|200392|200242|200402.6|200252.6|200460.6|200269.9|200355.4|200186|171
1661808300000|2022-08-29 21:25:00|200396.9|200246.9|200412.6|200262.6|200429.8|200279.8|200367.4|200217.4|165
1661808600000|2022-08-29 21:30:00|200411|200261|200382.9|200232.9|200481.1|200272.6|200358.8|200149.8|212
1661808900000|2022-08-29 21:35:00|200380.5|200230.5|200385.7|200235.7|200447.2|200246.9|200339.8|200166.8|196
1661809200000|2022-08-29 21:40:00|200383.4|200233.4|200372.5|200222.5|200448.6|200247.3|200337.3|200168.1|185
1661809500000|2022-08-29 21:45:00|200348.7|200198.7|200372.7|200222.7|200444.9|200241.2|200309.7|200156.8|312
1661809800000|2022-08-29 21:50:00|200371.8|200221.8|200344.4|200194.4|200437.3|200236.4|200308.2|200150.5|251
1661810100000|2022-08-29 21:55:00|200322.7|200172.7|200385.4|200235.4|200433.2|200238|200295.6|200144.6|207
1661810400000|2022-08-29 22:00:00|200389.2|200239.2|200310.9|200160.9|200480.9|200239.2|200103.8|199793.8|474
1661810700000|2022-08-29 22:05:00|200307.1|200157.1|200339.2|200189.2|200346.8|200196.8|200303.8|200153.8|357
1661811000000|2022-08-29 22:10:00|200317.2|200167.2|200307|200157|200399|200194.3|200286|200099.3|289
1661811300000|2022-08-29 22:15:00|200306.6|200156.6|200288.4|200138.4|200348.5|200156.8|200238.1|200060.5|278
1661811600000|2022-08-29 22:20:00|200282.1|200132.1|200289|200139|200312.3|200162.3|200259.5|200109.5|286
1661811900000|2022-08-29 22:25:00|200279.4|200129.4|200307.3|200157.3|200326.2|200176.2|200271.9|200121.9|357
1661812200000|2022-08-29 22:30:00|200304.3|200154.3|200279.9|200129.9|200310.3|200160.3|200261.6|200111.6|350
1661812500000|2022-08-29 22:35:00|200292.8|200142.8|200290.5|200140.5|200360|200154.3|200261.7|200081|216
1661812800000|2022-08-29 22:40:00|200289.5|200139.5|200247.2|200097.2|200305.7|200155.7|200235.7|200085.7|278
1661813100000|2022-08-29 22:45:00|200246.9|200096.9|200228.6|200078.6|200252.2|200102.2|200201.3|200051.3|356
1661813400000|2022-08-29 22:50:00|200229.9|200079.9|200249.7|200099.7|200299.6|200149.6|200188.1|200038.1|270
1661813700000|2022-08-29 22:55:00|200249.9|200099.9|200246.2|200096.2|200265|200115|200223.2|200073.2|203
1661814000000|2022-08-29 23:00:00|200247.8|200097.8|200293.5|200143.5|200303.3|200153.3|200243|200093|310
1661814300000|2022-08-29 23:05:00|200292.3|200142.3|200296.3|200146.3|200314|200164|200278.5|200128.5|309
1661814600000|2022-08-29 23:10:00|200299.9|200149.9|200284.8|200134.8|200307.8|200157.8|200272.4|200122.4|277
1661814900000|2022-08-29 23:15:00|200282.9|200132.9|200296.6|200146.6|200323.9|200173.9|200262.4|200112.4|349
1661815200000|2022-08-29 23:20:00|200297.6|200147.6|200294.4|200144.4|200297.6|200147.6|200245|200095|326
1661815500000|2022-08-29 23:25:00|200295.1|200145.1|200253.7|200103.7|200297.5|200147.5|200238|200088|295
1661815800000|2022-08-29 23:30:00|200255.3|200105.3|200254.4|200104.4|200271.2|200121.2|200239.9|200089.9|463
1661816100000|2022-08-29 23:35:00|200258.6|200108.6|200215|200065|200258.6|200108.6|200209|200059|532
1661816400000|2022-08-29 23:40:00|200200.9|200050.9|200117.2|199967.2|200219.2|200069.2|200117.2|199967.2|422
1661816700000|2022-08-29 23:45:00|200122.4|199972.4|200090.5|199940.5|200127.6|199977.6|200042|199892|471
1661817000000|2022-08-29 23:50:00|200090.1|199940.1|200049.5|199899.5|200090.1|199940.1|200040.7|199890.7|470
1661817300000|2022-08-29 23:55:00|200051|199901|200086.3|199936.3|200098.2|199948.2|200042.6|199892.6|378
1661817600000|2022-08-30 00:00:00|200087.9|199937.9|200102.3|199952.3|200108.2|199958.2|200070.8|199920.8|519
1661817900000|2022-08-30 00:05:00|200103|199953|200100|199950|200103|199953|200025.7|199875.7|442
1661818200000|2022-08-30 00:10:00|200102.4|199952.4|200143.1|199993.1|200174.2|200024.2|200045.1|199895.1|493
1661818500000|2022-08-30 00:15:00|200142.8|199992.8|200159.3|200009.3|200165.9|200015.9|200083.7|199933.7|571
1661818800000|2022-08-30 00:20:00|200159.2|200009.2|200186.3|200036.3|200216.8|200066.8|200151.1|200001.1|537
1661819100000|2022-08-30 00:25:00|200187.5|200037.5|200156.2|200006.2|200208.6|200058.6|200131.4|199981.4|404
1661819400000|2022-08-30 00:30:00|200154.9|200004.9|200162.7|200012.7|200182.3|200032.3|200125.3|199975.3|493
1661819700000|2022-08-30 00:35:00|200163.8|200013.8|200223.8|200073.8|200225.6|200075.6|200163.6|200013.6|498
1661820000000|2022-08-30 00:40:00|200222.1|200072.1|200241.1|200091.1|200248.3|200098.3|200210.8|200060.8|439
1661820300000|2022-08-30 00:45:00|200239.1|200089.1|200188.6|200038.6|200249.1|200099.1|200164.7|200014.7|453
1661820600000|2022-08-30 00:50:00|200189.7|200039.7|200154.2|200004.2|200190.4|200040.4|200134.5|199984.5|377
1661820900000|2022-08-30 00:55:00|200153.8|200003.8|200161|200011|200168.3|200018.3|200126.6|199976.6|488
1661821200000|2022-08-30 01:00:00|200161.3|200011.3|200200.9|200050.9|200223.4|200073.4|200161.3|200011.3|493
1661821500000|2022-08-30 01:05:00|200201.2|200051.2|200108.7|199958.7|200202.1|200052.1|200102.1|199952.1|454
1661821800000|2022-08-30 01:10:00|200108.2|199958.2|200120.7|199970.7|200140|199990|200107.4|199957.4|481
1661822100000|2022-08-30 01:15:00|200123.1|199973.1|200054.9|199904.9|200147|199997|200020.6|199870.6|643
1661822400000|2022-08-30 01:20:00|200054.7|199904.7|200060.1|199910.1|200063.5|199913.5|200025.6|199875.6|506
1661822700000|2022-08-30 01:25:00|200060.8|199910.8|200114.1|199964.1|200148.3|199998.3|200048.3|199898.3|471
1661823000000|2022-08-30 01:30:00|200118.6|199968.6|200172.2|200022.2|200184|200034|200112.6|199962.6|658
1661823300000|2022-08-30 01:35:00|200172.3|200022.3|200213.3|200063.3|200216.1|200066.1|200153.5|200003.5|548
1661823600000|2022-08-30 01:40:00|200213.8|200063.8|200233.5|200083.5|200261.2|200111.2|200194.4|200044.4|504
1661823900000|2022-08-30 01:45:00|200238.1|200088.1|200320.3|200170.3|200321.3|200171.3|200237.4|200087.4|475
1661824200000|2022-08-30 01:50:00|200319|200169|200325.1|200175.1|200378.6|200228.6|200318.8|200168.8|508
1661824500000|2022-08-30 01:55:00|200327.7|200177.7|200326.5|200176.5|200360.7|200210.7|200305.8|200155.8|515
1661824800000|2022-08-30 02:00:00|200324.3|200174.3|200391.8|200241.8|200408.6|200258.6|200305.4|200155.4|549
1661825100000|2022-08-30 02:05:00|200393.1|200243.1|200327.6|200177.6|200420.2|200270.2|200315.9|200165.9|535
1661825400000|2022-08-30 02:10:00|200335.7|200185.7|200317.1|200167.1|200343.6|200193.6|200294|200144|486
1661825700000|2022-08-30 02:15:00|200318|200168|200317.1|200167.1|200373.1|200223.1|200312.3|200162.3|442
1661826000000|2022-08-30 02:20:00|200317.2|200167.2|200295.2|200145.2|200365.4|200215.4|200283.1|200133.1|478
1661826300000|2022-08-30 02:25:00|200288.5|200138.5|200310.5|200160.5|200347.7|200197.7|200281.1|200131.1|465
1661826600000|2022-08-30 02:30:00|200311.8|200161.8|200308.6|200158.6|200334.4|200184.4|200276.9|200126.9|466
1661826900000|2022-08-30 02:35:00|200309.8|200159.8|200271.5|200121.5|200311.6|200161.6|200258|200108|400
1661827200000|2022-08-30 02:40:00|200270.3|200120.3|200278.4|200128.4|200283.2|200133.2|200240.5|200090.5|371
1661827500000|2022-08-30 02:45:00|200279.8|200129.8|200240.9|200090.9|200309|200159|200240.9|200090.9|397
1661827800000|2022-08-30 02:50:00|200238.3|200088.3|200234.7|200084.7|200252.2|200102.2|200205.8|200055.8|383
1661828100000|2022-08-30 02:55:00|200232.1|200082.1|200209.7|200059.7|200242.8|200092.8|200203|200053|337
1661828400000|2022-08-30 03:00:00|200208.2|200058.2|200206|200056|200243.6|200093.6|200194.7|200044.7|386
1661828700000|2022-08-30 03:05:00|200207|200057|200252.9|200102.9|200270.8|200120.8|200206.2|200056.2|382
1661829000000|2022-08-30 03:10:00|200253|200103|200295.2|200145.2|200299.4|200149.4|200249.2|200099.2|417
1661829300000|2022-08-30 03:15:00|200295|200145|200287.4|200137.4|200300.3|200150.3|200253.7|200103.7|321
1661829600000|2022-08-30 03:20:00|200288.5|200138.5|200215.5|200065.5|200289.2|200139.2|200206.1|200056.1|410
1661829900000|2022-08-30 03:25:00|200215.2|200065.2|200200.5|200050.5|200244.6|200094.6|200199.2|200049.2|373
1661830200000|2022-08-30 03:30:00|200203.4|200053.4|200178.6|200028.6|200217.9|200067.9|200163.2|200013.2|410
1661830500000|2022-08-30 03:35:00|200172|200022|200174.9|200024.9|200206.8|200056.8|200163.3|200013.3|307
1661830800000|2022-08-30 03:40:00|200175.8|200025.8|200135.5|199985.5|200178.1|200028.1|200128.9|199978.9|337
1661831100000|2022-08-30 03:45:00|200134|199984|200115.2|199965.2|200141.3|199991.3|200095.7|199945.7|399
1661831400000|2022-08-30 03:50:00|200114.8|199964.8|200129.8|199979.8|200142.8|199992.8|200114.7|199964.7|287
1661831700000|2022-08-30 03:55:00|200130.6|199980.6|200112.7|199962.7|200141.6|199991.6|200110.8|199960.8|335
1661832000000|2022-08-30 04:00:00|200113|199963|200124.3|199974.3|200137.3|199987.3|200106.3|199956.3|331
1661832300000|2022-08-30 04:05:00|200114.7|199964.7|200107.3|199957.3|200145.2|199995.2|200107.3|199957.3|258
1661832600000|2022-08-30 04:10:00|200118|199968|200110.7|199960.7|200128.5|199978.5|200098.5|199948.5|291
1661832900000|2022-08-30 04:15:00|200107.6|199957.6|199991.8|199841.8|200124|199974|199991.8|199841.8|347
1661833200000|2022-08-30 04:20:00|199994.7|199844.7|199995.8|199845.8|200018.1|199868.1|199985|199835|393
1661833500000|2022-08-30 04:25:00|199999.3|199849.3|199997.8|199847.8|200021.6|199871.6|199983.5|199833.5|357
1661833800000|2022-08-30 04:30:00|199998.3|199848.3|199952.8|199802.8|200005.2|199855.2|199943.6|199793.6|532
1661834100000|2022-08-30 04:35:00|199951.3|199801.3|199898|199748|199963.1|199813.1|199865|199715|475
1661834400000|2022-08-30 04:40:00|199898.9|199748.9|199951.5|199801.5|199967|199817|199878|199728|414
1661834700000|2022-08-30 04:45:00|199955|199805|199927.8|199777.8|199961.8|199811.8|199914.1|199764.1|326
1661835000000|2022-08-30 04:50:00|199933.2|199783.2|199949.3|199799.3|199968.5|199818.5|199925|199775|426
1661835300000|2022-08-30 04:55:00|199951.3|199801.3|199953.9|199803.9|199974.8|199824.8|199940|199790|396
1661835600000|2022-08-30 05:00:00|199954|199804|199954.9|199804.9|199978|199828|199927.3|199777.3|445
1661835900000|2022-08-30 05:05:00|199955.2|199805.2|199968.7|199818.7|200007.6|199857.6|199950.6|199800.6|409
1661836200000|2022-08-30 05:10:00|199969.3|199819.3|199925.6|199775.6|199986.4|199836.4|199921.8|199771.8|421
1661836500000|2022-08-30 05:15:00|199925.1|199775.1|199959.9|199809.9|199998.8|199848.8|199918.1|199768.1|448
1661836800000|2022-08-30 05:20:00|199961|199811|199978.3|199828.3|200012.8|199862.8|199954.4|199804.4|361
1661837100000|2022-08-30 05:25:00|199979.5|199829.5|199998.1|199848.1|200010.1|199860.1|199960.7|199810.7|366
1661837400000|2022-08-30 05:30:00|199999|199849|199959.5|199809.5|200009.1|199859.1|199950.5|199800.5|368
1661837700000|2022-08-30 05:35:00|199956.3|199806.3|199923.2|199773.2|199976.1|199826.1|199918.4|199768.4|297
1661838000000|2022-08-30 05:40:00|199923.7|199773.7|199916.4|199766.4|199925.2|199775.2|199904|199754|289
1661838300000|2022-08-30 05:45:00|199917.1|199767.1|199936|199786|199953.3|199803.3|199879.1|199729.1|429
1661838600000|2022-08-30 05:50:00|199935.2|199785.2|199890.1|199740.1|199935.2|199785.2|199886.4|199736.4|390
1661838900000|2022-08-30 05:55:00|199889|199739|199911.7|199761.7|199922|199772|199847.3|199697.3|460
1661839200000|2022-08-30 06:00:00|199910.1|199760.1|199960.9|199810.9|199992.7|199842.7|199874.8|199724.8|703
1661839500000|2022-08-30 06:05:00|199962.6|199812.6|199966|199816|199976.5|199826.5|199913.8|199763.8|668
1661839800000|2022-08-30 06:10:00|199966.2|199816.2|199887.3|199737.3|199979.5|199829.5|199851.1|199701.1|646
1661840100000|2022-08-30 06:15:00|199889|199739|199901.1|199751.1|199978|199828|199838.1|199688.1|700
1661840400000|2022-08-30 06:20:00|199902.2|199752.2|199861.3|199711.3|199929.7|199779.7|199826.9|199676.9|634
1661840700000|2022-08-30 06:25:00|199859.3|199709.3|199922.2|199772.2|199958.2|199808.2|199859.3|199709.3|628
1661841000000|2022-08-30 06:30:00|199913.9|199763.9|199913.5|199763.5|199939.5|199789.5|199848.1|199698.1|668
1661841300000|2022-08-30 06:35:00|199910.9|199760.9|199957.4|199807.4|199983|199833|199900.8|199750.8|681
1661841600000|2022-08-30 06:40:00|199957.6|199807.6|199918.4|199768.4|199965.6|199815.6|199886.2|199736.2|698
1661841900000|2022-08-30 06:45:00|199919|199769|199865.1|199715.1|199933.6|199783.6|199864.5|199714.5|671
1661842200000|2022-08-30 06:50:00|199864.8|199714.8|199826|199676|199898.9|199748.9|199814.7|199664.7|666
1661842500000|2022-08-30 06:55:00|199824.9|199674.9|199765.1|199615.1|199842.8|199692.8|199730|199580|559
1661842800000|2022-08-30 07:00:00|199764.2|199614.2|199724.3|199574.3|199804.8|199660.5|199710.5|199565.9|861
1661843100000|2022-08-30 07:05:00|199725.7|199575.7|199759.4|199609.4|199771|199621|199691.6|199541.6|913
1661843400000|2022-08-30 07:10:00|199757.2|199607.2|199758.2|199608.2|199830.5|199680.9|199717.4|199567.4|891
1661843700000|2022-08-30 07:15:00|199758|199608|199821.6|199671.6|199871.6|199721.6|199749.4|199599.4|676
1661844000000|2022-08-30 07:20:00|199821.1|199671.1|199810.9|199660.9|199857.2|199707.2|199789.8|199639.8|801
1661844300000|2022-08-30 07:25:00|199811.2|199661.2|199820.3|199670.3|199872.2|199722.2|199790.9|199640.9|807
1661844600000|2022-08-30 07:30:00|199823.3|199673.3|199795.7|199645.7|199850|199700|199770.5|199620.5|778
1661844900000|2022-08-30 07:35:00|199799.5|199649.5|199617.4|199467.4|199799.5|199649.5|199594.7|199444.7|719
1661845200000|2022-08-30 07:40:00|199617.7|199467.7|199633.8|199483.8|199650.5|199500.5|199535.8|199385.8|799
1661845500000|2022-08-30 07:45:00|199633.6|199483.6|199585|199435|199640.6|199490.6|199524.6|199374.6|696
1661845800000|2022-08-30 07:50:00|199588.2|199438.2|199589.5|199439.5|199627|199477|199534.8|199384.8|785
1661846100000|2022-08-30 07:55:00|199586.5|199436.5|199584|199434|199625.8|199475.8|199575.3|199425.3|661
1661846400000|2022-08-30 08:00:00|199587|199437|199540.7|199390.7|199606.6|199456.6|199530.4|199380.4|714
1661846700000|2022-08-30 08:05:00|199540.4|199390.4|199447.3|199297.3|199542.8|199392.8|199428.7|199278.7|820
1661847000000|2022-08-30 08:10:00|199446.6|199296.6|199448.5|199298.5|199504.4|199354.4|199438.3|199288.3|721
1661847300000|2022-08-30 08:15:00|199446.5|199296.5|199371|199221|199464.1|199314.1|199341.2|199191.2|792
1661847600000|2022-08-30 08:20:00|199369.6|199219.6|199432.8|199282.8|199460.1|199310.1|199366.3|199216.3|715
1661847900000|2022-08-30 08:25:00|199433.1|199283.1|199348|199198|199435.4|199285.4|199325.1|199175.1|561
1661848200000|2022-08-30 08:30:00|199344.1|199194.1|199327.4|199177.4|199344.1|199219.6|199269.6|199147.8|719
1661848500000|2022-08-30 08:35:00|199326.3|199176.3|199311|199161|199336.7|199186.7|199292.7|199142.7|548
1661848800000|2022-08-30 08:40:00|199325.8|199175.8|199348.3|199198.3|199382.7|199232.7|199307.9|199157.9|679
1661849100000|2022-08-30 08:45:00|199347.6|199197.6|199277.4|199127.4|199347.6|199197.6|199266.9|199116.9|614
1661849400000|2022-08-30 08:50:00|199276.5|199126.5|199264.2|199114.2|199276.5|199126.5|199231.7|199081.7|651
1661849700000|2022-08-30 08:55:00|199263.6|199113.6|199284|199134|199286|199136|199242.6|199092.6|521
1661850000000|2022-08-30 09:00:00|199283.6|199133.6|199253.2|199103.2|199288.7|199138.7|199228.6|199078.6|610
1661850300000|2022-08-30 09:05:00|199252.8|199102.8|199345.4|199195.4|199357.2|199207.2|199251.7|199101.7|573
1661850600000|2022-08-30 09:10:00|199342.6|199192.6|199264.1|199114.1|199422.3|199272.3|199255.1|199105.1|600
1661850900000|2022-08-30 09:15:00|199261.6|199111.6|199304.2|199154.2|199308.1|199158.1|199255.6|199105.6|544
1661851200000|2022-08-30 09:20:00|199305.4|199155.4|199255.7|199105.7|199326|199176|199230.4|199080.4|674
1661851500000|2022-08-30 09:25:00|199254.4|199104.4|199297.7|199147.7|199307.1|199157.1|199249.3|199099.3|586
1661851800000|2022-08-30 09:30:00|199298|199148|199261.8|199111.8|199303.5|199153.5|199194.1|199101|587
1661852100000|2022-08-30 09:35:00|199262.1|199112.1|199210.2|199060.2|199269.7|199119.7|199209.4|199059.4|541
1661852400000|2022-08-30 09:40:00|199210.1|199060.1|199265.3|199115.3|199284|199134|199173.1|199054.2|575
1661852700000|2022-08-30 09:45:00|199265.6|199115.6|199327.6|199177.6|199337|199187|199212.6|199105.4|604
1661853000000|2022-08-30 09:50:00|199327.9|199177.9|199272.9|199122.9|199344.6|199194.6|199236.6|199106.6|587
1661853300000|2022-08-30 09:55:00|199272.8|199122.8|199257.3|199107.3|199286.8|199136.8|199246.4|199096.4|513
1661853600000|2022-08-30 10:00:00|199256.9|199106.9|199282.2|199132.2|199305.9|199155.9|199203.1|199101.7|620
1661853900000|2022-08-30 10:05:00|199282.3|199132.3|199209.4|199059.4|199300.9|199150.9|199199|199049|666
1661854200000|2022-08-30 10:10:00|199209.7|199059.7|199250.3|199100.3|199273|199123|199203.2|199053.2|591
1661854500000|2022-08-30 10:15:00|199250|199100|199244.1|199094.1|199283.3|199160.6|199207|199088.7|543
1661854800000|2022-08-30 10:20:00|199247.2|199097.2|199218.8|199068.8|199264.9|199114.9|199199.8|199049.8|546
1661855100000|2022-08-30 10:25:00|199219.8|199069.8|199240.6|199090.6|199252|199102|199209.4|199059.4|542
1661855400000|2022-08-30 10:30:00|199238.2|199088.2|199211.7|199061.7|199248.9|199098.9|199199.5|199049.5|674
1661855700000|2022-08-30 10:35:00|199203.3|199053.3|199338.6|199188.6|199345.2|199195.2|199203.3|199053.3|658
1661856000000|2022-08-30 10:40:00|199336.8|199186.8|199334.7|199184.7|199364.4|199214.4|199317.9|199167.9|660
1661856300000|2022-08-30 10:45:00|199335.6|199185.6|199326.9|199176.9|199352.3|199202.3|199317.5|199167.5|434
1661856600000|2022-08-30 10:50:00|199327.6|199177.6|199335.2|199185.2|199360.5|199210.5|199252.4|199142.7|602
1661856900000|2022-08-30 10:55:00|199335.5|199185.5|199371|199221|199374.8|199224.8|199332.6|199182.6|563
1661857200000|2022-08-30 11:00:00|199373.7|199223.7|199318.9|199168.9|199381.4|199231.4|199261.6|199165.3|651
1661857500000|2022-08-30 11:05:00|199319|199169|199354.5|199204.5|199383.6|199250.9|199253.8|199153.8|704
1661857800000|2022-08-30 11:10:00|199357.6|199207.6|199426.2|199276.2|199427.9|199304.2|199353|199203|672
1661858100000|2022-08-30 11:15:00|199426|199276|199473.1|199323.1|199487.7|199337.7|199418.3|199268.3|521
1661858400000|2022-08-30 11:20:00|199472.8|199322.8|199504|199354|199527.8|199410.8|199443.4|199293.4|604
1661858700000|2022-08-30 11:25:00|199504.4|199354.4|199530.1|199380.1|199543.2|199393.2|199504.2|199354.2|725
1661859000000|2022-08-30 11:30:00|199531.5|199381.5|199542.8|199392.8|199568.5|199444.2|199462.1|199352.4|713
1661859300000|2022-08-30 11:35:00|199543.7|199393.7|199593.7|199443.7|199605.7|199494.6|199485.1|199385.4|781
1661859600000|2022-08-30 11:40:00|199593.5|199443.5|199530.2|199380.2|199593.5|199443.5|199505.6|199355.6|784
1661859900000|2022-08-30 11:45:00|199529.5|199379.5|199550.6|199400.6|199553.8|199403.8|199451|199349|744
1661860200000|2022-08-30 11:50:00|199550.8|199400.8|199615.5|199465.5|199657.8|199542.2|199512.3|199400.8|721
1661860500000|2022-08-30 11:55:00|199615.9|199465.9|199650.4|199500.4|199657.5|199538.8|199588.1|199458.1|730
1661860800000|2022-08-30 12:00:00|199648.4|199498.4|199665.1|199515.1|199695|199576.6|199612.4|199489|787
1661861100000|2022-08-30 12:05:00|199664.4|199514.4|199648|199498|199690.1|199594.7|199576.5|199474.8|767
1661861400000|2022-08-30 12:10:00|199647.5|199497.5|199522|199372|199647.5|199530.3|199465.2|199349.3|853
1661861700000|2022-08-30 12:15:00|199522.2|199372.2|199608.3|199458.3|199622.5|199500.1|199430.1|199323|953
1661862000000|2022-08-30 12:20:00|199600.9|199450.9|199700.3|199550.3|199707|199606.7|199593.9|199443.9|864
1661862300000|2022-08-30 12:25:00|199700.5|199550.5|199782.3|199632.3|199844.8|199722.9|199587.7|199493.8|954
1661862600000|2022-08-30 12:30:00|199783.6|199633.6|200027.5|199877.5|200038.8|199939.8|199745.7|199633.6|942
1661862900000|2022-08-30 12:35:00|200028|199878|199899.9|199749.9|200049.8|199948.5|199893.4|199743.4|839
1661863200000|2022-08-30 12:40:00|199899.4|199749.4|200013.2|199863.2|200086.9|199963.8|199846.4|199746.5|826
1661863500000|2022-08-30 12:45:00|200014|199864|199942.6|199792.6|200068.4|199972.3|199870.1|199773.5|967
1661863800000|2022-08-30 12:50:00|199942.9|199792.9|200004.7|199954.7|200077.3|199975|199893.8|199792.9|864
1661864100000|2022-08-30 12:55:00|200002.2|199952.2|200138.8|199988.8|200138.8|200024.3|199959.2|199860.1|687
1661864400000|2022-08-30 13:00:00|200141.5|199991.5|200119.2|199969.2|200170.4|200070.2|200065|199965.1|837
1661864700000|2022-08-30 13:05:00|200119.6|199969.6|200019.6|199869.6|200153.1|200066.7|199981.5|199856.9|865
1661865000000|2022-08-30 13:10:00|200017.1|199867.1|200058.6|199908.6|200082.5|199941.1|199851.5|199720.6|960
1661865300000|2022-08-30 13:15:00|200057.6|199907.6|200095.6|199945.6|200108.5|200008.4|199994.5|199872|911
1661865600000|2022-08-30 13:20:00|200090.7|199940.7|200171.2|200021.2|200238.5|200130.3|200040.8|199940|906
1661865900000|2022-08-30 13:25:00|200172.4|200022.4|200171.3|200021.3|200234.4|200115.2|200128.6|200014.8|890
1661866200000|2022-08-30 13:30:00|200172.3|200022.3|200061.1|199911.1|200227.5|200123.8|200009.8|199903.6|1023
1661866500000|2022-08-30 13:35:00|200061.3|199911.3|199968.1|199918.1|200089.8|199993.8|199964|199867.2|990
1661866800000|2022-08-30 13:40:00|199968.4|199918.4|200219.6|200169.6|200273.4|200173.9|199953.3|199871.2|1069
1661867100000|2022-08-30 13:45:00|200216.7|200166.7|200204.4|200154.4|200304.7|200208.2|200124.2|200015.2|990
1661867400000|2022-08-30 13:50:00|200205.7|200155.7|200359|200309|200413.9|200314|200205.7|200143.7|884
1661867700000|2022-08-30 13:55:00|200358.1|200308.1|200404|200254|200406.8|200314.2|200257.7|200156.2|725
1661868000000|2022-08-30 14:00:00|200428.4|200278.4|200603.9|200453.9|200666.1|200530.3|200428.4|200278.4|797
1661868300000|2022-08-30 14:05:00|200608.6|200458.6|200512.5|200362.5|200654.5|200543.9|200466.8|200350.7|789
1661868600000|2022-08-30 14:10:00|200513.5|200363.5|200554.9|200504.9|200685.3|200584.4|200497.4|200347.4|757
1661868900000|2022-08-30 14:15:00|200554.6|200504.6|200891|200741|200908.1|200803.3|200554.6|200457.6|800
1661869200000|2022-08-30 14:20:00|200892.1|200742.1|200802.3|200652.3|200936.9|200822.9|200722.3|200572.3|805
1661869500000|2022-08-30 14:25:00|200801.3|200651.3|200820.4|200670.4|200842.1|200741.5|200673.7|200563.5|724
1661869800000|2022-08-30 14:30:00|200819.8|200669.8|201131|200981|201170.8|201051.8|200780.6|200669.8|801
1661870100000|2022-08-30 14:35:00|201128.4|200978.4|201258.2|201108.2|201319.7|201218.2|201046.2|200915.8|792
1661870400000|2022-08-30 14:40:00|201256.8|201106.8|201460.3|201310.3|201461.9|201342.9|201175.1|201084|771
1661870700000|2022-08-30 14:45:00|201461.9|201311.9|201382.4|201232.4|201531.5|201433.5|201343.8|201230.2|800
1661871000000|2022-08-30 14:50:00|201382|201232|201284.9|201134.9|201384.4|201247.5|201243.9|201118.6|780
1661871300000|2022-08-30 14:55:00|201288.6|201138.6|201268.3|201118.3|201347.3|201250.2|201223.6|201118.3|792
1661871600000|2022-08-30 15:00:00|201240.2|201190.2|201217|201067|201331.7|201226|201159.3|201058.2|793
1661871900000|2022-08-30 15:05:00|201216.6|201066.6|201036.7|200886.7|201223.1|201079.7|200900.1|200796.9|771
1661872200000|2022-08-30 15:10:00|201041.7|200891.7|201354.3|201204.3|201400.3|201265.1|200979.9|200860.5|753
1661872500000|2022-08-30 15:15:00|201342|201192|201079.9|200929.9|201386.6|201278.2|201073.7|200923.7|767
1661872800000|2022-08-30 15:20:00|201074.9|200924.9|201083|200933|201147.2|200997.2|200991.2|200872|759
1661873100000|2022-08-30 15:25:00|201082.3|200932.3|201089.7|200939.7|201189.7|201060.5|200969|200848.2|757
1661873400000|2022-08-30 15:30:00|201087.4|200937.4|200939|200789|201193.9|201043.9|200902.9|200772.5|767
1661873700000|2022-08-30 15:35:00|200939.7|200789.7|200923.7|200773.7|200974.8|200846.7|200869.8|200738.3|739
1661874000000|2022-08-30 15:40:00|200923.3|200773.3|200893.5|200743.5|201011.7|200861.7|200854.4|200737.1|763
1661874300000|2022-08-30 15:45:00|200893|200743|201116.7|200966.7|201132.6|200982.6|200858.6|200742.5|746
1661874600000|2022-08-30 15:50:00|201116.9|200966.9|200996.9|200846.9|201129.1|201009.6|200898.3|200794.3|746
1661874900000|2022-08-30 15:55:00|200997.8|200847.8|201031.7|200881.7|201090.7|200950.1|200948.5|200805.2|973
1661875200000|2022-08-30 16:00:00|201032.8|200882.8|201203.1|201053.1|201208.8|201058.8|200952.9|200846.1|1043
1661875500000|2022-08-30 16:05:00|201203.2|201053.2|201235.8|201085.8|201266.1|201144.8|201116.8|201022.7|1027
1661875800000|2022-08-30 16:10:00|201236|201086|201292.9|201142.9|201318|201208.8|201146.8|201050.9|966
1661876100000|2022-08-30 16:15:00|201292.3|201142.3|201353.8|201203.8|201360.5|201238.6|201213|201100.7|975
1661876400000|2022-08-30 16:20:00|201356.2|201206.2|201623.3|201473.3|201642.4|201515.3|201346.3|201196.3|978
1661876700000|2022-08-30 16:25:00|201624.4|201474.4|201489.1|201339.1|201651.4|201501.4|201392.7|201266.8|920
1661877000000|2022-08-30 16:30:00|201488.6|201338.6|201593.6|201443.6|201597.9|201486.6|201431.8|201326.1|905
1661877300000|2022-08-30 16:35:00|201593.1|201443.1|201634.2|201584.2|201705.4|201589.8|201477.1|201377.6|945
1661877600000|2022-08-30 16:40:00|201635.9|201585.9|201927.2|201877.2|201992.6|201896.5|201635.9|201525.3|934
1661877900000|2022-08-30 16:45:00|201926.1|201876.1|202090.2|201940.2|202157.5|202025.9|201914.3|201815.2|996
1661878200000|2022-08-30 16:50:00|202089.5|201939.5|202001.1|201851.1|202089.5|201974.1|201930.8|201832.2|899
1661878500000|2022-08-30 16:55:00|201999|201849|201890.8|201740.8|202020.9|201883|201840.7|201698.4|927
1661878800000|2022-08-30 17:00:00|201891.4|201741.4|201809.1|201659.1|201892.9|201742.9|201770.4|201620.4|944
1661879100000|2022-08-30 17:05:00|201813.6|201663.6|201749.5|201699.5|201831.4|201721.7|201675.3|201557.8|844
1661879400000|2022-08-30 17:10:00|201749.9|201699.9|201901.6|201751.6|201926.3|201824.4|201726.5|201626.4|815
1661879700000|2022-08-30 17:15:00|201900.5|201750.5|202052.5|201902.5|202059.4|201933.7|201849.6|201742|865
1661880000000|2022-08-30 17:20:00|202052.3|201902.3|201965.8|201815.8|202063.3|201962.7|201898.9|201785.9|902
1661880300000|2022-08-30 17:25:00|201965.3|201815.3|201799.5|201749.5|201975.3|201877.5|201796.7|201670.6|874
1661880600000|2022-08-30 17:30:00|201798.3|201748.3|201818.8|201768.8|201864.2|201800.6|201743|201647|778
1661880900000|2022-08-30 17:35:00|201816|201766|201841.8|201691.8|201941.9|201832|201741.7|201655.4|830
1661881200000|2022-08-30 17:40:00|201842.3|201692.3|201893.8|201843.8|201935.5|201844.9|201773.7|201671.6|765
1661881500000|2022-08-30 17:45:00|201891.9|201841.9|201819.1|201669.1|202015.8|201913.7|201784.7|201669.1|910
1661881800000|2022-08-30 17:50:00|201822.2|201672.2|201690.1|201540.1|201829.8|201685.9|201609.8|201507.9|901
1661882100000|2022-08-30 17:55:00|201691.1|201541.1|201739.9|201589.9|201781.7|201681.6|201631.7|201535.9|809
1661882400000|2022-08-30 18:00:00|201740|201590|201717.7|201567.7|201806.5|201705.7|201657.8|201552.4|884
1661882700000|2022-08-30 18:05:00|201717.8|201567.8|201704|201554|201729.8|201630.3|201573.5|201471.4|831
1661883000000|2022-08-30 18:10:00|201702.4|201552.4|201591.3|201541.3|201704.9|201597|201563.5|201462.1|821
1661883300000|2022-08-30 18:15:00|201587.7|201537.7|201624|201574|201680.1|201583.2|201537.8|201436.6|733
1661883600000|2022-08-30 18:20:00|201624.1|201574.1|201597.9|201447.9|201792.9|201689.3|201592.5|201442.5|911
1661883900000|2022-08-30 18:25:00|201598.2|201448.2|201603.2|201453.2|201606.7|201498.8|201518.6|201401.1|872
1661884200000|2022-08-30 18:30:00|201603.7|201453.7|201531.9|201381.9|201609.3|201459.3|201418.8|201324.4|851
1661884500000|2022-08-30 18:35:00|201531.6|201381.6|201558.8|201408.8|201599.3|201468.3|201470.7|201371.2|850
1661884800000|2022-08-30 18:40:00|201507.4|201457.4|201552.3|201502.3|201661.8|201541|201491.8|201385.1|901
1661885100000|2022-08-30 18:45:00|201548.3|201498.3|201517.6|201467.6|201622.4|201518.9|201514.4|201420.6|769
1661885400000|2022-08-30 18:50:00|201516.9|201466.9|201545|201395|201602.5|201501.8|201489.2|201388.3|836
1661885700000|2022-08-30 18:55:00|201488.9|201438.9|201648.6|201498.6|201653.6|201549.4|201488.4|201391|956
1661886000000|2022-08-30 19:00:00|201575.3|201525.3|201628.5|201478.5|201690.9|201592.1|201539.3|201432|919
1661886300000|2022-08-30 19:05:00|201629|201479|201508.7|201358.7|201630|201515.3|201455.1|201351.2|783
1661886600000|2022-08-30 19:10:00|201507.3|201357.3|201379.6|201229.6|201522.6|201422.5|201325.2|201207.1|829
1661886900000|2022-08-30 19:15:00|201377.7|201227.7|201372|201222|201405|201291.1|201312.2|201206.5|816
1661887200000|2022-08-30 19:20:00|201372.1|201222.1|201399.1|201249.1|201446.1|201296.1|201366.3|201216.3|844
1661887500000|2022-08-30 19:25:00|201399|201249|201420.8|201270.8|201462.6|201347.3|201349.8|201227.6|766
1661887800000|2022-08-30 19:30:00|201421.1|201271.1|201397.3|201247.3|201478.4|201328.4|201391.2|201241.2|817
1661888100000|2022-08-30 19:35:00|201396.4|201246.4|201399.8|201249.8|201414.8|201292.3|201342.3|201230.2|786
1661888400000|2022-08-30 19:40:00|201401.3|201251.3|201402.1|201252.1|201403.6|201294.2|201287.2|201181.3|741
1661888700000|2022-08-30 19:45:00|201401.9|201251.9|201487.7|201337.7|201518.8|201368.8|201360.3|201239.9|794
1661889000000|2022-08-30 19:50:00|201479.1|201329.1|201521.2|201371.2|201551.8|201401.8|201415.3|201265.3|926
1661889300000|2022-08-30 19:55:00|201521.8|201371.8|201489.6|201339.6|201536|201386|201472.2|201322.2|875
1661889600000|2022-08-30 20:00:00|201487.4|201337.4|201512.1|201362.1|201541.6|201391.6|201469.7|201319.7|688
1661889900000|2022-08-30 20:05:00|201511.6|201361.6|201509.8|201359.8|201524.1|201374.1|201482.1|201332.1|473
1661890200000|2022-08-30 20:10:00|201510.1|201360.1|201488.2|201338.2|201537.1|201406.6|201435.8|201333.9|387
1661890500000|2022-08-30 20:15:00|201485|201335|201484.8|201334.8|201512|201362|201469.6|201319.6|402
1661890800000|2022-08-30 20:20:00|201483.2|201333.2|201484.1|201334.1|201494.7|201386.5|201435.4|201332.5|327
1661891100000|2022-08-30 20:25:00|201432.6|201382.6|201478.1|201328.1|201496.8|201385.8|201432.6|201316.3|348
1661891400000|2022-08-30 20:30:00|201476.8|201326.8|201530.3|201380.3|201530.3|201380.3|201473.6|201323.6|372
1661891700000|2022-08-30 20:35:00|201513|201363|201579.3|201429.3|201581.4|201431.4|201513|201363|333
1661892000000|2022-08-30 20:40:00|201579.6|201429.6|201574.5|201424.5|201586.1|201436.1|201544.8|201394.8|374
1661892300000|2022-08-30 20:45:00|201577.1|201427.1|201663.1|201513.1|201676.9|201526.9|201577.1|201427.1|469
1661892600000|2022-08-30 20:50:00|201663.2|201513.2|201695.7|201545.7|201708|201558|201658.7|201508.7|366
1661892900000|2022-08-30 20:55:00|201686.2|201536.2|201604|201454|201707|201557|201603.7|201453.7|351
1661893200000|2022-08-30 21:00:00|201604.1|201454.1|201892.9|201582.9|201894.6|201584.6|201604.1|201425.5|47
1661893500000|2022-08-30 21:05:00|201897.7|201587.7|201785.6|201479.3|201897.7|201587.7|201774.1|201468.1|98
1661893800000|2022-08-30 21:10:00|201754.2|201444.2|201763.3|201453.3|201799.8|201489.8|201741.7|201431.7|256
1661894100000|2022-08-30 21:15:00|201760.6|201450.6|201744.1|201434.1|201789.3|201479.3|201740.4|201430.4|179
1661894400000|2022-08-30 21:20:00|201768.7|201458.7|201774.2|201464.2|201794.8|201484.8|201748.4|201438.4|162
1661894700000|2022-08-30 21:25:00|201772.5|201462.5|201771.1|201461.1|201792.2|201482.2|201744.6|201434.6|141
1661895000000|2022-08-30 21:30:00|201787.5|201477.5|201787.8|201477.8|201799.2|201494.9|201762.7|201452.7|289
1661895300000|2022-08-30 21:35:00|201778.1|201482.2|201789.4|201479.4|201799.2|201493.6|201761.3|201473.3|184
1661895600000|2022-08-30 21:40:00|201788.2|201478.2|201747.2|201437.2|201799|201489|201728.4|201419.2|266
1661895900000|2022-08-30 21:45:00|201751.5|201441.5|201694.1|201436.2|201752.8|201508.6|201643.9|201414|226
1661896200000|2022-08-30 21:50:00|201692.7|201437.2|201722.2|201456.4|201753.3|201500.4|201635.5|201383.2|192
1661896500000|2022-08-30 21:55:00|201751.6|201441.6|201730.2|201454|201755.4|201457.3|201718.8|201411|161
1661896800000|2022-08-30 22:00:00|201735.5|201447.5|201699.9|201549.9|201752.5|201551.9|201643.7|201401.3|430
1661897100000|2022-08-30 22:05:00|201694.5|201544.5|201669.9|201519.9|201749.6|201555.2|201656.6|201479.1|274
1661897400000|2022-08-30 22:10:00|201661.1|201511.1|201666.2|201516.2|201691.1|201541.1|201616|201466|259
1661897700000|2022-08-30 22:15:00|201666.7|201516.7|201642|201492|201674.4|201524.4|201620.8|201470.8|260
1661898000000|2022-08-30 22:20:00|201634.4|201484.4|201660.6|201510.6|201678|201528|201624.7|201474.7|293
1661898300000|2022-08-30 22:25:00|201661.5|201511.5|201637.2|201487.2|201664.5|201514.5|201627.8|201477.8|237
1661898600000|2022-08-30 22:30:00|201637.1|201487.1|201598.7|201448.7|201649.4|201499.4|201590.2|201440.2|251
1661898900000|2022-08-30 22:35:00|201598.4|201448.4|201558|201408|201626.2|201476.2|201556.9|201406.9|275
1661899200000|2022-08-30 22:40:00|201559|201409|201549.6|201399.6|201578.4|201428.4|201537.3|201387.3|289
1661899500000|2022-08-30 22:45:00|201551.2|201401.2|201561.5|201411.5|201576.4|201426.4|201532.1|201382.1|260
1661899800000|2022-08-30 22:50:00|201561.1|201411.1|201563.2|201413.2|201568.7|201418.7|201549.2|201399.2|184
1661900100000|2022-08-30 22:55:00|201562.4|201412.4|201576.6|201426.6|201594.3|201444.3|201545.8|201395.8|309
1661900400000|2022-08-30 23:00:00|201577.2|201427.2|201572|201422|201607.9|201457.9|201543.5|201393.5|276
1661900700000|2022-08-30 23:05:00|201575.2|201425.2|201573.7|201423.7|201586.4|201436.4|201536.3|201386.3|249
1661901000000|2022-08-30 23:10:00|201571.7|201421.7|201574.2|201424.2|201591.8|201441.8|201544|201394|254
1661901300000|2022-08-30 23:15:00|201574.6|201424.6|201604|201454|201605.8|201455.8|201549.5|201399.5|334
1661901600000|2022-08-30 23:20:00|201573.5|201423.5|201575.7|201425.7|201591.3|201441.3|201540.8|201390.8|300
1661901900000|2022-08-30 23:25:00|201558.3|201408.3|201571.5|201421.5|201586.2|201436.2|201558|201408|202
1661902200000|2022-08-30 23:30:00|201565.9|201415.9|201567.9|201417.9|201613.5|201463.5|201560.7|201410.7|384
1661902500000|2022-08-30 23:35:00|201569.5|201419.5|201563.7|201413.7|201580.8|201430.8|201557.4|201407.4|184
1661902800000|2022-08-30 23:40:00|201565.1|201415.1|201554.3|201404.3|201582|201432|201540.3|201390.3|251
1661903100000|2022-08-30 23:45:00|201553.8|201403.8|201543.7|201393.7|201565.2|201415.2|201520.5|201370.5|182
1661903400000|2022-08-30 23:50:00|201543.9|201393.9|201489.2|201339.2|201549.9|201399.9|201488.6|201338.6|267
1661903700000|2022-08-30 23:55:00|201491.9|201341.9|201489.6|201339.6|201506.5|201356.5|201467.6|201317.6|315
1661904000000|2022-08-31 00:00:00|201488.4|201338.4|201456.7|201306.7|201541.6|201391.6|201447.7|201297.7|469
1661904300000|2022-08-31 00:05:00|201455.9|201305.9|201363.5|201213.5|201472.2|201322.2|201351.8|201201.8|516
1661904600000|2022-08-31 00:10:00|201363.1|201213.1|201362.4|201212.4|201377|201227|201317.6|201167.6|460
1661904900000|2022-08-31 00:15:00|201361.6|201211.6|201349.4|201199.4|201372.8|201222.8|201327.1|201177.1|466
1661905200000|2022-08-31 00:20:00|201350.7|201200.7|201308|201158|201365|201215|201301.7|201151.7|382
1661905500000|2022-08-31 00:25:00|201308.3|201158.3|201311.2|201161.2|201325.1|201175.1|201282.5|201132.5|484
1661905800000|2022-08-31 00:30:00|201314.9|201164.9|201322.1|201172.1|201335.5|201185.5|201287.4|201137.4|459
1661906100000|2022-08-31 00:35:00|201321.9|201171.9|201330.4|201180.4|201349.1|201199.1|201313.3|201163.3|370
1661906400000|2022-08-31 00:40:00|201333.2|201183.2|201318.5|201168.5|201342.5|201192.5|201309.1|201159.1|372
1661906700000|2022-08-31 00:45:00|201315.8|201165.8|201324.1|201174.1|201332.5|201182.5|201297.5|201147.5|417
1661907000000|2022-08-31 00:50:00|201325.3|201175.3|201363.2|201213.2|201396.9|201246.9|201317.2|201167.2|546
1661907300000|2022-08-31 00:55:00|201361|201211|201444.2|201294.2|201451.8|201301.8|201361|201211|436
1661907600000|2022-08-31 01:00:00|201444.5|201294.5|201427.1|201277.1|201462.6|201312.6|201397.9|201247.9|514
1661907900000|2022-08-31 01:05:00|201428|201278|201420.7|201270.7|201459.6|201309.6|201417.3|201267.3|607
1661908200000|2022-08-31 01:10:00|201422.8|201272.8|201405.4|201255.4|201461.9|201311.9|201391.8|201241.8|494
1661908500000|2022-08-31 01:15:00|201405.2|201255.2|201436.3|201286.3|201481.7|201331.7|201398|201248|661
1661908800000|2022-08-31 01:20:00|201436.7|201286.7|201479.2|201329.2|201496.6|201346.6|201431.9|201281.9|537
1661909100000|2022-08-31 01:25:00|201481.6|201331.6|201447.2|201297.2|201484.6|201334.6|201419.1|201269.1|387
1661909400000|2022-08-31 01:30:00|201446.2|201296.2|201379.6|201229.6|201446.2|201296.2|201356.8|201206.8|561
1661909700000|2022-08-31 01:35:00|201376.4|201226.4|201411.6|201261.6|201440.6|201290.6|201366.5|201216.5|522
1661910000000|2022-08-31 01:40:00|201415.1|201265.1|201422.5|201272.5|201433.6|201283.6|201393|201243|573
1661910300000|2022-08-31 01:45:00|201420.5|201270.5|201494.2|201344.2|201507.8|201357.8|201407.3|201257.3|530
1661910600000|2022-08-31 01:50:00|201489.6|201339.6|201523.7|201373.7|201527.8|201377.8|201438.3|201288.3|566
1661910900000|2022-08-31 01:55:00|201524.4|201374.4|201483.1|201333.1|201524.4|201374.4|201450|201300|553
1661911200000|2022-08-31 02:00:00|201483.7|201333.7|201479.6|201329.6|201508.9|201358.9|201469.6|201319.6|418
1661911500000|2022-08-31 02:05:00|201479.9|201329.9|201505.8|201355.8|201519.7|201369.7|201463.8|201313.8|398
1661911800000|2022-08-31 02:10:00|201508.1|201358.1|201517.9|201367.9|201526.9|201376.9|201500.2|201350.2|453
1661912100000|2022-08-31 02:15:00|201517.6|201367.6|201482.7|201332.7|201559.8|201409.8|201471.9|201321.9|481
1661912400000|2022-08-31 02:20:00|201482.8|201332.8|201482.8|201332.8|201498.7|201348.7|201433.4|201283.4|460
1661912700000|2022-08-31 02:25:00|201483.2|201333.2|201471.6|201321.6|201513.3|201363.3|201464.9|201314.9|298
1661913000000|2022-08-31 02:30:00|201488.4|201338.4|201463|201313|201490.3|201340.3|201426.4|201276.4|462
1661913300000|2022-08-31 02:35:00|201463.2|201313.2|201367.1|201217.1|201466.1|201316.1|201363.5|201213.5|496
1661913600000|2022-08-31 02:40:00|201367.3|201217.3|201382.6|201232.6|201399.6|201249.6|201360.8|201210.8|356
1661913900000|2022-08-31 02:45:00|201382.3|201232.3|201381|201231|201382.8|201232.8|201360|201210|373
1661914200000|2022-08-31 02:50:00|201380.8|201230.8|201397.1|201247.1|201409.7|201259.7|201359.7|201209.7|400
1661914500000|2022-08-31 02:55:00|201397.5|201247.5|201429.3|201279.3|201447.8|201297.8|201392.9|201242.9|475
1661914800000|2022-08-31 03:00:00|201429.6|201279.6|201422.6|201272.6|201462.4|201312.4|201395.5|201245.5|449
1661915100000|2022-08-31 03:05:00|201420.5|201270.5|201440|201290|201458.7|201308.7|201412.5|201262.5|392
1661915400000|2022-08-31 03:10:00|201440.3|201290.3|201447.1|201297.1|201467.7|201317.7|201421.4|201271.4|426
1661915700000|2022-08-31 03:15:00|201446|201296|201453.5|201303.5|201478.4|201328.4|201436.3|201286.3|390
1661916000000|2022-08-31 03:20:00|201455.6|201305.6|201381.8|201231.8|201459.8|201309.8|201362|201212|399
1661916300000|2022-08-31 03:25:00|201380.9|201230.9|201366|201216|201402.4|201252.4|201364.9|201214.9|418
1661916600000|2022-08-31 03:30:00|201366.3|201216.3|201362.8|201212.8|201401.1|201251.1|201356.3|201206.3|381
1661916900000|2022-08-31 03:35:00|201360.1|201210.1|201362.4|201212.4|201374.1|201224.1|201340|201190|427
1661917200000|2022-08-31 03:40:00|201367.6|201217.6|201371|201221|201404.9|201254.9|201357.4|201207.4|395
1661917500000|2022-08-31 03:45:00|201372.6|201222.6|201397.4|201247.4|201399.1|201249.1|201360.7|201210.7|391
1661917800000|2022-08-31 03:50:00|201397.6|201247.6|201375.7|201225.7|201399.1|201249.1|201358.8|201208.8|329
1661918100000|2022-08-31 03:55:00|201378.1|201228.1|201319.2|201169.2|201392.8|201242.8|201317.7|201167.7|431
1661918400000|2022-08-31 04:00:00|201319.4|201169.4|201315|201165|201327.5|201177.5|201298.8|201148.8|471
1661918700000|2022-08-31 04:05:00|201314.6|201164.6|201316.7|201166.7|201334.5|201184.5|201309.5|201159.5|404
1661919000000|2022-08-31 04:10:00|201315.6|201165.6|201322.5|201172.5|201339.1|201189.1|201311.8|201161.8|333
1661919300000|2022-08-31 04:15:00|201323.6|201173.6|201325.2|201175.2|201333.9|201183.9|201315.9|201165.9|319
1661919600000|2022-08-31 04:20:00|201324.8|201174.8|201313.2|201163.2|201336.6|201186.6|201306.6|201156.6|337
1661919900000|2022-08-31 04:25:00|201312.8|201162.8|201324.7|201174.7|201337.6|201187.6|201310.5|201160.5|352
1661920200000|2022-08-31 04:30:00|201325.1|201175.1|201290.8|201140.8|201342.7|201192.7|201285.2|201135.2|372
1661920500000|2022-08-31 04:35:00|201290.6|201140.6|201246.9|201096.9|201292.5|201142.5|201173.1|201023.1|454
1661920800000|2022-08-31 04:40:00|201245|201095|201252.8|201102.8|201258.2|201108.2|201201.1|201051.1|392
1661921100000|2022-08-31 04:45:00|201252.9|201102.9|201199.4|201049.4|201257.9|201107.9|201181|201031|345
1661921400000|2022-08-31 04:50:00|201198.9|201048.9|201196.2|201046.2|201211|201061|201189.6|201039.6|281
1661921700000|2022-08-31 04:55:00|201200.7|201050.7|201199.7|201049.7|201212|201062|201190.9|201040.9|279
1661922000000|2022-08-31 05:00:00|201197.5|201047.5|201198.3|201048.3|201202.4|201052.4|201187.5|201037.5|354
1661922300000|2022-08-31 05:05:00|201199.4|201049.4|201164.6|201014.6|201203.2|201053.2|201160.5|201010.5|366
1661922600000|2022-08-31 05:10:00|201165|201015|201159.4|201009.4|201174|201024|201137|200987|330
1661922900000|2022-08-31 05:15:00|201161|201011|201126|200976|201164.2|201014.2|201113.3|200963.3|383
1661923200000|2022-08-31 05:20:00|201134.5|200984.5|201088.1|200938.1|201145|200995|201083.8|200933.8|427
1661923500000|2022-08-31 05:25:00|201087.2|200937.2|201100.2|200950.2|201102.8|200952.8|200996.6|200846.6|487
1661923800000|2022-08-31 05:30:00|201095.9|200945.9|200970.3|200820.3|201135.4|200985.4|200952.4|200802.4|547
1661924100000|2022-08-31 05:35:00|200970.7|200820.7|201030.2|200880.2|201039.3|200889.3|200963.4|200813.4|362
1661924400000|2022-08-31 05:40:00|201041.6|200891.6|201034.3|200884.3|201065.1|200915.1|200987.8|200837.8|378
1661924700000|2022-08-31 05:45:00|201041|200891|201068.7|200918.7|201076.7|200926.7|201029.9|200879.9|372
1661925000000|2022-08-31 05:50:00|201068.9|200918.9|200993.5|200843.5|201075.3|200925.3|200983.4|200833.4|440
1661925300000|2022-08-31 05:55:00|200993.2|200843.2|200989.3|200839.3|201021.6|200871.6|200980.6|200830.6|474
1661925600000|2022-08-31 06:00:00|200988.6|200838.6|201061|200911|201082.2|200932.2|200925.9|200775.9|747
1661925900000|2022-08-31 06:05:00|201061.9|200911.9|200980|200830|201079.9|200929.9|200980|200830|605
1661926200000|2022-08-31 06:10:00|200990.7|200840.7|201080.4|200930.4|201086.3|200936.3|200983.8|200833.8|535
1661926500000|2022-08-31 06:15:00|201088.8|200938.8|201189.2|201039.2|201195.9|201045.9|201070.7|200920.7|613
1661926800000|2022-08-31 06:20:00|201189.3|201039.3|201160.6|201010.6|201192.5|201042.5|201145.5|200995.5|608
1661927100000|2022-08-31 06:25:00|201160.5|201010.5|201125.8|200975.8|201165.2|201015.2|201120|200970|560
1661927400000|2022-08-31 06:30:00|201126.8|200976.8|201137.7|200987.7|201178.1|201028.1|201117.3|200967.3|674
1661927700000|2022-08-31 06:35:00|201136|200986|201129.2|200979.2|201183.2|201033.2|201118.8|200968.8|585
1661928000000|2022-08-31 06:40:00|201127.2|200977.2|201131.8|200981.8|201205.2|201096.7|201118.6|200968.6|644
1661928300000|2022-08-31 06:45:00|201130.2|200980.2|201119.2|200969.2|201186.3|201036.3|201115.5|200965.5|752
1661928600000|2022-08-31 06:50:00|201119.6|200969.6|201097.8|200947.8|201145.6|200995.6|201093.3|200943.3|698
1661928900000|2022-08-31 06:55:00|201098.2|200948.2|201130.8|200980.8|201180.2|201030.2|201078|200928|707
1661929200000|2022-08-31 07:00:00|201127.3|200977.3|201202.9|201052.9|201215.2|201065.2|201105.4|200955.4|682
1661929500000|2022-08-31 07:05:00|201202.5|201052.5|201310.6|201160.6|201348.3|201198.3|201189.7|201039.7|627
1661929800000|2022-08-31 07:10:00|201312.2|201162.2|201312.2|201162.2|201382.7|201232.7|201284.4|201134.4|735
1661930100000|2022-08-31 07:15:00|201315.9|201165.9|201231.3|201081.3|201319.8|201169.8|201215.7|201065.7|631
1661930400000|2022-08-31 07:20:00|201230.9|201080.9|201167.4|201017.4|201254.7|201104.7|201166.9|201016.9|679
1661930700000|2022-08-31 07:25:00|201171.6|201021.6|201340.4|201190.4|201368.9|201218.9|201169.6|201019.6|750
1661931000000|2022-08-31 07:30:00|201342.7|201192.7|201365|201215|201420.4|201270.4|201271.6|201121.6|844
1661931300000|2022-08-31 07:35:00|201366.8|201216.8|201345.4|201195.4|201408|201258|201339.3|201189.3|709
1661931600000|2022-08-31 07:40:00|201346.8|201196.8|201448|201298|201481.4|201331.4|201341.3|201191.3|673
1661931900000|2022-08-31 07:45:00|201448.7|201298.7|201550|201400|201574.2|201424.2|201448.7|201298.7|665
1661932200000|2022-08-31 07:50:00|201549.9|201399.9|201552.1|201402.1|201583.9|201433.9|201525.6|201375.6|621
1661932500000|2022-08-31 07:55:00|201551.5|201401.5|201617.8|201467.8|201618.6|201468.6|201547.7|201397.7|664
1661932800000|2022-08-31 08:00:00|201617|201467|201508.3|201358.3|201647.9|201497.9|201495.4|201345.4|747
1661933100000|2022-08-31 08:05:00|201506.8|201356.8|201500.5|201350.5|201556.6|201406.6|201479.1|201329.1|747
1661933400000|2022-08-31 08:10:00|201502.2|201352.2|201575.1|201425.1|201586.9|201436.9|201463.5|201344.8|756
1661933700000|2022-08-31 08:15:00|201577.4|201427.4|201567|201417|201606.7|201456.7|201540.6|201390.6|775
1661934000000|2022-08-31 08:20:00|201567.2|201417.2|201842.6|201692.6|201872.5|201722.5|201563|201413|806
1661934300000|2022-08-31 08:25:00|201842.8|201692.8|201867.1|201717.1|201904.3|201754.3|201821.5|201671.5|760
1661934600000|2022-08-31 08:30:00|201881.5|201731.5|201990.5|201840.5|201997.1|201847.1|201867.5|201717.5|846
1661934900000|2022-08-31 08:35:00|201990.8|201840.8|201945.5|201795.5|202023.1|201873.1|201940.5|201790.5|730
1661935200000|2022-08-31 08:40:00|201942.7|201792.7|202021.5|201871.5|202043.7|201940.7|201940.2|201790.2|675
1661935500000|2022-08-31 08:45:00|202023.7|201873.7|202024.2|201874.2|202063.6|201941.7|201965.9|201843.5|675
1661935800000|2022-08-31 08:50:00|202024.1|201874.1|202029.7|201879.7|202033.4|201883.4|201935.4|201785.4|658
1661936100000|2022-08-31 08:55:00|202029.3|201879.3|202033.3|201883.3|202057.8|201948.8|201997|201863.2|585
1661936400000|2022-08-31 09:00:00|202034.3|201884.3|202056.3|201906.3|202239.2|202089.2|202015.4|201865.4|922
1661936700000|2022-08-31 09:05:00|202059.5|201909.5|202116.5|201966.5|202154.8|202004.8|201954.1|201804.1|782
1661937000000|2022-08-31 09:10:00|202117.1|201967.1|202268.1|202118.1|202347.1|202207.8|202095.9|201945.9|834
1661937300000|2022-08-31 09:15:00|202272.1|202122.1|202164.4|202014.4|202273|202123|202105.7|201955.7|754
1661937600000|2022-08-31 09:20:00|202158.1|202008.1|202138.2|201988.2|202199.1|202049.1|202132.1|201982.1|771
1661937900000|2022-08-31 09:25:00|202140.1|201990.1|202215.3|202065.3|202229.5|202079.5|202135.4|201985.4|719
1661938200000|2022-08-31 09:30:00|202219.5|202069.5|202308.8|202158.8|202320.2|202170.2|202203|202053|692
1661938500000|2022-08-31 09:35:00|202308.6|202158.6|202339.5|202189.5|202351.6|202201.6|202275.3|202125.3|702
1661938800000|2022-08-31 09:40:00|202340.8|202190.8|202283.6|202133.6|202345.4|202195.4|202260.6|202110.6|632
1661939100000|2022-08-31 09:45:00|202282.3|202132.3|202469.5|202319.5|202481.6|202331.6|202282.3|202132.3|780
1661939400000|2022-08-31 09:50:00|202468.3|202318.3|202305.5|202155.5|202471.2|202321.2|202295.2|202145.2|676
1661939700000|2022-08-31 09:55:00|202305.7|202155.7|202257.5|202107.5|202409.8|202259.8|202253.1|202103.1|723
1661940000000|2022-08-31 10:00:00|202257.9|202107.9|202102.8|201952.8|202266.3|202116.3|202102.8|201952.8|789
1661940300000|2022-08-31 10:05:00|202102.6|201952.6|202132.9|201982.9|202186.6|202036.6|202102.6|201952.6|774
1661940600000|2022-08-31 10:10:00|202131.6|201981.6|202186.1|202036.1|202192.9|202042.9|202131.3|201981.3|649
1661940900000|2022-08-31 10:15:00|202186.2|202036.2|202225.9|202075.9|202281.4|202131.4|202180.1|202030.1|727
1661941200000|2022-08-31 10:20:00|202226.7|202076.7|202211.2|202061.2|202240.3|202090.3|202198.5|202048.5|692
1661941500000|2022-08-31 10:25:00|202208.9|202058.9|202224.6|202074.6|202234.2|202084.2|202146.8|201996.8|599
1661941800000|2022-08-31 10:30:00|202224.4|202074.4|202302.5|202152.5|202320|202170|202223.8|202073.8|700
1661942100000|2022-08-31 10:35:00|202301.1|202151.1|202223.1|202073.1|202306.5|202156.5|202185.3|202035.3|647
1661942400000|2022-08-31 10:40:00|202224.8|202074.8|202361.2|202211.2|202385.1|202235.1|202219.2|202069.2|920
1661942700000|2022-08-31 10:45:00|202360.1|202210.1|202306.8|202156.8|202413.3|202263.3|202238.4|202088.4|715
1661943000000|2022-08-31 10:50:00|202307|202157|202209.1|202059.1|202307|202157|202190.9|202040.9|687
1661943300000|2022-08-31 10:55:00|202213.7|202063.7|202262.9|202112.9|202268.3|202118.3|202207.8|202057.8|508
1661943600000|2022-08-31 11:00:00|202262.8|202112.8|202169|202019|202274|202124|202107.3|201993.6|654
1661943900000|2022-08-31 11:05:00|202168.8|202018.8|202219.3|202069.3|202266.6|202116.6|202167.9|202017.9|759
1661944200000|2022-08-31 11:10:00|202218.5|202068.5|202298|202148|202314.4|202167.4|202207.6|202057.6|753
1661944500000|2022-08-31 11:15:00|202298.2|202148.2|202194.6|202044.6|202303.2|202194.2|202187.1|202037.1|798
1661944800000|2022-08-31 11:20:00|202195.1|202045.1|202221.7|202071.7|202256.2|202106.2|202135.9|201985.9|720
1661945100000|2022-08-31 11:25:00|202220.9|202070.9|202220.2|202070.2|202272|202122|202209.5|202059.5|597
1661945400000|2022-08-31 11:30:00|202220.6|202070.6|202013.6|201863.6|202222.5|202090.4|201974.1|201824.1|764
1661945700000|2022-08-31 11:35:00|202009.9|201859.9|201981.9|201831.9|202017.4|201894.6|201902.8|201788.9|736
1661946000000|2022-08-31 11:40:00|201980.7|201830.7|202010|201860|202051.8|201901.8|201901.4|201789|696
1661946300000|2022-08-31 11:45:00|202010.2|201860.2|201962.6|201812.6|202025.3|201898|201909.2|201809.9|617
1661946600000|2022-08-31 11:50:00|201961.9|201811.9|201948.7|201798.7|201979.8|201865.3|201886.1|201736.1|637
1661946900000|2022-08-31 11:55:00|201948.5|201798.5|201981.1|201831.1|201982.4|201832.4|201891.8|201741.8|660
1661947200000|2022-08-31 12:00:00|201981.2|201831.2|202089.6|201939.6|202100.3|201992.3|201948.3|201798.3|964
1661947500000|2022-08-31 12:05:00|202085.9|201935.9|202132.9|201982.9|202163.6|202065|202013.2|201892.1|781
1661947800000|2022-08-31 12:10:00|202139.1|201989.1|202170.9|202020.9|202177.4|202071.3|202086.4|201972.4|749
1661948100000|2022-08-31 12:15:00|202174.9|202024.9|201865|201715|202174.9|202024.9|201780.8|201630.8|1027
1661948400000|2022-08-31 12:20:00|201863.3|201713.3|202066.9|201916.9|202163.2|202060.4|201838.2|201688.2|1001
1661948700000|2022-08-31 12:25:00|202064.2|201914.2|202084.7|201934.7|202112.8|201994.8|201988.1|201870.7|783
1661949000000|2022-08-31 12:30:00|202080.7|201930.7|202225.4|202075.4|202306.9|202203|202080.7|201930.7|942
1661949300000|2022-08-31 12:35:00|202226.1|202076.1|202113.1|201963.1|202240.5|202119.6|202014.8|201870.6|934
1661949600000|2022-08-31 12:40:00|202110.6|201960.6|202064.2|201914.2|202187|202076|202007|201908.5|905
1661949900000|2022-08-31 12:45:00|202063.7|201913.7|201935.1|201785.1|202110.5|202003.1|201929.5|201779.5|968
1661950200000|2022-08-31 12:50:00|201934.2|201784.2|201863.3|201713.3|201947.9|201797.9|201809.8|201659.8|910
1661950500000|2022-08-31 12:55:00|201862.7|201712.7|201719.6|201569.6|201862.7|201712.7|201671.9|201561.3|843
1661950800000|2022-08-31 13:00:00|201718.1|201568.1|201535.3|201385.3|201718.1|201572.4|201472.6|201372.3|1050
1661951100000|2022-08-31 13:05:00|201528.2|201378.2|201412.1|201262.1|201531.6|201404.6|201345|201250.4|936
1661951400000|2022-08-31 13:10:00|201412.8|201262.8|201333.2|201183.2|201419.1|201317.5|201302.2|201152.2|1020
1661951700000|2022-08-31 13:15:00|201328.7|201178.7|201656.1|201506.1|201690.3|201573.3|201320.7|201170.7|1015
1661952000000|2022-08-31 13:20:00|201657.5|201507.5|201715.7|201565.7|201719.4|201617.1|201593.3|201463.5|922
1661952300000|2022-08-31 13:25:00|201718|201568|201746.6|201696.6|201842.3|201741.8|201667.8|201564|846
1661952600000|2022-08-31 13:30:00|201746.3|201696.3|201954.5|201804.5|201961.7|201859.2|201726.8|201623.7|1072
1661952900000|2022-08-31 13:35:00|201956|201806|201971.5|201821.5|202032.9|201936.4|201873.3|201774.8|924
1661953200000|2022-08-31 13:40:00|201971.6|201821.6|201821.5|201671.5|201988.4|201838.4|201804.7|201670.4|906
1661953500000|2022-08-31 13:45:00|201828.2|201678.2|201577.9|201427.9|201828.2|201678.2|201415|201314.3|1056
1661953800000|2022-08-31 13:50:00|201576.7|201426.7|201456.5|201406.5|201596.3|201485.6|201327.6|201227.2|1051
1661954100000|2022-08-31 13:55:00|201457.1|201407.1|201743.2|201593.2|201750|201640.9|201451.7|201340.5|1051
1661954400000|2022-08-31 14:00:00|201746.6|201596.6|201788.2|201638.2|201791.1|201669.6|201574.7|201470.9|1067
1661954700000|2022-08-31 14:05:00|201785.7|201635.7|201689.3|201539.3|201808.9|201658.9|201612.5|201510.2|1058
1661955000000|2022-08-31 14:10:00|201687.6|201537.6|201548.2|201398.2|201696|201590.7|201408.9|201306.2|1076
1661955300000|2022-08-31 14:15:00|201548.1|201398.1|201454.4|201304.4|201672.8|201571|201342.4|201248.5|1086
1661955600000|2022-08-31 14:20:00|201449.5|201299.5|201619.2|201469.2|201697.4|201579.5|201407.5|201257.5|1058
1661955900000|2022-08-31 14:25:00|201619.3|201469.3|201532.4|201382.4|201629.2|201479.2|201451.6|201347.1|1053
1661956200000|2022-08-31 14:30:00|201535.9|201385.9|201519.7|201369.7|201562.3|201412.3|201299.8|201196|1076
1661956500000|2022-08-31 14:35:00|201519.2|201369.2|201461.7|201311.7|201519.2|201369.2|201350.1|201238.4|985
1661956800000|2022-08-31 14:40:00|201461.8|201311.8|201226.6|201076.6|201466.7|201316.7|201162.3|201053.9|1083
1661957100000|2022-08-31 14:45:00|201235.8|201085.8|201043.5|200893.5|201306.3|201170.8|200984.5|200875.9|1041
1661957400000|2022-08-31 14:50:00|201037.6|200887.6|201251|201101|201335.1|201229.4|200977.2|200876.2|1084
1661957700000|2022-08-31 14:55:00|201253.5|201103.5|201267.5|201217.5|201315.4|201222.2|201054.9|200954.3|1121
1661958000000|2022-08-31 15:00:00|201267.9|201217.9|201401.2|201251.2|201489.8|201384.3|201254|201159.9|1107
1661958300000|2022-08-31 15:05:00|201401|201251|201208.6|201158.6|201404.7|201307.1|201208.6|201113.3|926
1661958600000|2022-08-31 15:10:00|201207.6|201157.6|201265.9|201215.9|201382.3|201283.3|201201.9|201102.5|931
1661958900000|2022-08-31 15:15:00|201315.8|201165.8|201055.7|200905.7|201347.1|201259.5|200991.7|200901.6|956
1661959200000|2022-08-31 15:20:00|201057.4|200907.4|200957.2|200807.2|201065|200963.1|200873.8|200763.2|1043
1661959500000|2022-08-31 15:25:00|200956.7|200806.7|201022.8|200872.8|201030.2|200926.2|200826.5|200729.8|956
1661959800000|2022-08-31 15:30:00|201022.4|200872.4|201066.5|201016.5|201144.5|201045.3|200923.7|200823.9|949
1661960100000|2022-08-31 15:35:00|201068|201018|201033.1|200983.1|201145.9|201034.8|201006.9|200898.9|1019
1661960400000|2022-08-31 15:40:00|201029.3|200979.3|200946.2|200796.2|201127.8|201037.9|200876.6|200770.2|997
1661960700000|2022-08-31 15:45:00|200946.5|200796.5|201035.1|200885.1|201058.3|200908.3|200857.7|200739.9|978
1661961000000|2022-08-31 15:50:00|201037.8|200887.8|201037.9|200887.9|201108.8|201022.2|200924.2|200818.6|917
1661961300000|2022-08-31 15:55:00|201043.4|200893.4|200936.7|200886.7|201048.9|200898.9|200873.8|200776.2|834
1661961600000|2022-08-31 16:00:00|200932.5|200882.5|200926.1|200876.1|201011.8|200912.9|200884|200782.6|936
1661961900000|2022-08-31 16:05:00|200925.5|200875.5|200972.4|200822.4|201013.2|200892.3|200896.1|200796.1|1001
1661962200000|2022-08-31 16:10:00|200974.6|200824.6|200962.9|200912.9|201020.5|200914|200899.6|200805.1|920
1661962500000|2022-08-31 16:15:00|200963.5|200913.5|200966.4|200816.4|201016.2|200913.5|200885.6|200786|846
1661962800000|2022-08-31 16:20:00|200966.7|200816.7|201041.3|200891.3|201071.3|200951.4|200918.7|200816.7|873
1661963100000|2022-08-31 16:25:00|201039.8|200889.8|200985.4|200835.4|201041.2|200921.3|200930.7|200820.5|832
1661963400000|2022-08-31 16:30:00|200984.4|200834.4|201013.1|200863.1|201045.6|200947.7|200909.1|200809.1|955
1661963700000|2022-08-31 16:35:00|201011.5|200861.5|201109.9|200959.9|201116.2|201016.6|200937.9|200837.7|821
1661964000000|2022-08-31 16:40:00|201110.8|200960.8|201155.1|201005.1|201220.7|201121.9|201049.1|200944.6|917
1661964300000|2022-08-31 16:45:00|201154.9|201004.9|201098.8|200948.8|201183.5|201086.1|201045.2|200945.9|887
1661964600000|2022-08-31 16:50:00|201098.3|200948.3|201190|201040|201217.5|201156.9|201084.8|200948.1|869
1661964900000|2022-08-31 16:55:00|201188.4|201038.4|201207.2|201057.2|201286.7|201182.9|201135.5|201037.5|860
1661965200000|2022-08-31 17:00:00|201208.7|201058.7|201329.7|201179.7|201331.2|201230|201152.4|201050.1|885
1661965500000|2022-08-31 17:05:00|201331.7|201181.7|201234.8|201084.8|201446.8|201296.8|201209.9|201059.9|893
1661965800000|2022-08-31 17:10:00|201235.1|201085.1|201209.9|201159.9|201285.9|201191.5|201202|201073.5|769
1661966100000|2022-08-31 17:15:00|201200.3|201150.3|201321.8|201171.8|201327.7|201249.2|201192.5|201105.1|775
1661966400000|2022-08-31 17:20:00|201322.2|201172.2|201397.1|201247.1|201434.9|201340.7|201260.1|201160.3|847
1661966700000|2022-08-31 17:25:00|201397.7|201247.7|201290.1|201240.1|201461.9|201321|201255.8|201156.8|839
1661967000000|2022-08-31 17:30:00|201289.2|201239.2|201338.9|201288.9|201403.5|201316.2|201287.6|201190.1|862
1661967300000|2022-08-31 17:35:00|201339.1|201289.1|201344.6|201294.6|201410.5|201315.4|201327.2|201225.5|749
1661967600000|2022-08-31 17:40:00|201344.9|201294.9|201214.6|201164.6|201398.1|201312.2|201213.4|201122.9|822
1661967900000|2022-08-31 17:45:00|201211.6|201161.6|201213.6|201163.6|201313.3|201224.7|201191.1|201097.9|800
1661968200000|2022-08-31 17:50:00|201214|201164|201111.3|200961.3|201276.8|201176.9|201110.6|200960.6|869
1661968500000|2022-08-31 17:55:00|201111.8|200961.8|201098.8|200948.8|201138.9|201036.8|201018.4|200907.4|859
1661968800000|2022-08-31 18:00:00|201097|200947|201162.8|201012.8|201167.7|201022.9|200974.6|200868.6|796
1661969100000|2022-08-31 18:05:00|201168.2|201018.2|201113.3|200963.3|201210.7|201096.1|201039.6|200947.2|877
1661969400000|2022-08-31 18:10:00|201112.9|200962.9|201150|201100|201211.7|201111.2|201085.4|200962.9|871
1661969700000|2022-08-31 18:15:00|201150.1|201100.1|201114.3|201064.3|201168.6|201100.1|201064.6|200988.7|761
1661970000000|2022-08-31 18:20:00|201115.4|201065.4|201156.3|201106.3|201203.2|201113.3|201082.8|200992.8|842
1661970300000|2022-08-31 18:25:00|201158.2|201108.2|201267.6|201117.6|201277.8|201181.4|201120.8|201020|876
1661970600000|2022-08-31 18:30:00|201267.9|201117.9|201350.7|201200.7|201371.7|201275.1|201175.4|201077.3|887
1661970900000|2022-08-31 18:35:00|201352.1|201202.1|201418.4|201268.4|201467.7|201379.8|201306.2|201200.6|839
1661971200000|2022-08-31 18:40:00|201372.1|201322.1|201377.5|201327.5|201448.1|201349.7|201355.4|201254.9|778
1661971500000|2022-08-31 18:45:00|201385.5|201335.5|201383.6|201233.6|201508.6|201406.9|201321.6|201222.4|843
1661971800000|2022-08-31 18:50:00|201383|201233|201435.3|201285.3|201438.3|201337.4|201318.7|201217.4|799
1661972100000|2022-08-31 18:55:00|201433.7|201283.7|201477.6|201427.6|201530.8|201431.8|201372.2|201278.8|929
1661972400000|2022-08-31 19:00:00|201475.9|201425.9|201391.9|201341.9|201537.1|201436.9|201391.9|201284.8|902
1661972700000|2022-08-31 19:05:00|201450.5|201300.5|201346|201196|201461.6|201339.7|201286|201188.3|828
1661973000000|2022-08-31 19:10:00|201346.2|201196.2|201370.5|201220.5|201379.1|201292.1|201235.8|201133.7|869
1661973300000|2022-08-31 19:15:00|201372.2|201222.2|201340.9|201190.9|201373.1|201267.6|201243.5|201138.8|898
1661973600000|2022-08-31 19:20:00|201340.5|201190.5|201331.9|201181.9|201378.7|201277.1|201262.4|201163.8|798
1661973900000|2022-08-31 19:25:00|201332.4|201182.4|201415.3|201265.3|201484.8|201379.3|201283.8|201175.5|912
1661974200000|2022-08-31 19:30:00|201414.6|201264.6|201405|201255|201431.3|201317.8|201273.8|201155.3|854
1661974500000|2022-08-31 19:35:00|201404.8|201254.8|201345.6|201195.6|201428.2|201321.2|201314.2|201191.7|838
1661974800000|2022-08-31 19:40:00|201345.7|201195.7|201260.7|201110.7|201383|201281.2|201183.2|201091.6|845
1661975100000|2022-08-31 19:45:00|201262|201112|201394.1|201244.1|201420.5|201313.5|201194.2|201077.3|826
1661975400000|2022-08-31 19:50:00|201344.2|201294.2|201413.4|201363.4|201478.1|201375.4|201329.9|201230.2|934
1661975700000|2022-08-31 19:55:00|201412.4|201362.4|201516.9|201366.9|201630|201480|201374.4|201272.2|942
1661976000000|2022-08-31 20:00:00|201514.7|201364.7|201608.1|201458.1|201633.7|201483.7|201490.2|201364.7|703
1661976300000|2022-08-31 20:05:00|201606.6|201456.6|201489.8|201339.8|201609.6|201502.5|201480.9|201330.9|632
1661976600000|2022-08-31 20:10:00|201490.6|201340.6|201377.3|201227.3|201494.4|201344.4|201362.9|201212.9|487
1661976900000|2022-08-31 20:15:00|201376.1|201226.1|201404.3|201254.3|201421.2|201322.1|201360|201225.9|350
1661977200000|2022-08-31 20:20:00|201405.7|201255.7|201349.8|201299.8|201411.2|201300.6|201349.1|201239.5|280
1661977500000|2022-08-31 20:25:00|201346|201296|201369.9|201219.9|201401.4|201298|201340.8|201213.5|247
1661977800000|2022-08-31 20:30:00|201369.5|201219.5|201416.4|201266.4|201416.4|201311.4|201352.8|201219.4|344
1661978100000|2022-08-31 20:35:00|201414.8|201264.8|201400.7|201250.7|201417.5|201295.7|201340.9|201237.6|307
1661978400000|2022-08-31 20:40:00|201401.2|201251.2|201373|201223|201402.6|201252.6|201343.4|201193.4|411
1661978700000|2022-08-31 20:45:00|201368.4|201218.4|201450|201300|201455.7|201305.7|201341.8|201191.8|487
1661979000000|2022-08-31 20:50:00|201449.1|201299.1|201435|201285|201480.1|201330.1|201431.2|201281.2|499
1661979300000|2022-08-31 20:55:00|201436.7|201286.7|201455.4|201305.4|201529.5|201325.7|201412.7|201122|537
1661979600000|2022-08-31 21:00:00|201452.9|201302.9|201564.3|201414.3|201586.7|201414.3|201449.5|201185.2|90
1661979900000|2022-08-31 21:05:00|201555.5|201405.5|201548.7|201294.8|201600.3|201405.5|201427.7|201117.7|213
1661980200000|2022-08-31 21:10:00|201503.8|201353.8|201654.7|201392.8|201725.1|201487.8|201503.8|201244.9|310
1661980500000|2022-08-31 21:15:00|201603.6|201453.6|201592.1|201442.1|201674.5|201471.1|201559.2|201340|269
1661980800000|2022-08-31 21:20:00|201577.5|201427.5|201592.6|201442.6|201658.4|201469.2|201540.3|201389.9|176
1661981100000|2022-08-31 21:25:00|201555.2|201405.2|201661.7|201351.7|201669|201446.8|201543.4|201261.7|268
1661981400000|2022-08-31 21:30:00|201588.5|201438.5|201567.5|201356.4|201680|201441.6|201511.3|201203.1|257
1661981700000|2022-08-31 21:35:00|201566.1|201354.4|201623.5|201313.5|201652.5|201393.4|201511.3|201203.1|279
1661982000000|2022-08-31 21:40:00|201623.8|201313.8|201608.5|201314.2|201646|201362|201547.2|201252.2|287
1661982300000|2022-08-31 21:45:00|201550.5|201240.5|201598.2|201321.6|201631.6|201383.8|201533.8|201232.1|249
1661982600000|2022-08-31 21:50:00|201587.4|201330.9|201595.3|201306.9|201619|201330.9|201526.8|201216.8|214
1661982900000|2022-08-31 21:55:00|201593.2|201312.8|201587.6|201277.6|201631.6|201362.1|201530.4|201220.4|237
1661983200000|2022-08-31 22:00:00|201603.8|201293.8|201573.1|201423.1|201661.7|201483|201557|201279.9|504
1661983500000|2022-08-31 22:05:00|201574.8|201424.8|201573.5|201423.5|201633|201447.7|201553.9|201317.5|467
1661983800000|2022-08-31 22:10:00|201564.6|201414.6|201596.8|201446.8|201634.6|201456.4|201550.2|201317.5|261
1661984100000|2022-08-31 22:15:00|201598.2|201448.2|201633.7|201483.7|201666.2|201516.2|201570.5|201349|377
1661984400000|2022-08-31 22:20:00|201634.6|201484.6|201669|201519|201669|201519|201597.6|201447.6|326
1661984700000|2022-08-31 22:25:00|201630.9|201480.9|201645.2|201495.2|201709|201515.1|201610.1|201443|345
1661985000000|2022-08-31 22:30:00|201644.9|201494.9|201646.9|201496.9|201666.7|201516.7|201633|201483|399
1661985300000|2022-08-31 22:35:00|201648.5|201498.5|201657.8|201507.8|201666|201516|201632.5|201482.5|363
1661985600000|2022-08-31 22:40:00|201654.2|201504.2|201647.7|201497.7|201661.2|201511.2|201632.1|201482.1|324
1661985900000|2022-08-31 22:45:00|201647.6|201497.6|201656.1|201506.1|201671|201521|201642.2|201492.2|253
1661986200000|2022-08-31 22:50:00|201655.9|201505.9|201651.2|201501.2|201662.1|201512.1|201641|201491|187
1661986500000|2022-08-31 22:55:00|201651|201501|201646.6|201496.6|201663.7|201513.7|201635.6|201485.6|251
1661986800000|2022-08-31 23:00:00|201646.3|201496.3|201712.5|201562.5|201734.2|201584.2|201629.4|201479.4|390
1661987100000|2022-08-31 23:05:00|201734.4|201584.4|201770|201620|201775.5|201625.5|201727|201577|297
1661987400000|2022-08-31 23:10:00|201771.3|201621.3|201750.8|201600.8|201778.6|201628.6|201733.7|201583.7|204
1661987700000|2022-08-31 23:15:00|201747.9|201597.9|201777.4|201627.4|201786|201636|201676.2|201526.2|312
1661988000000|2022-08-31 23:20:00|201767.9|201617.9|201745.6|201595.6|201798.1|201648.1|201722.1|201572.1|339
1661988300000|2022-08-31 23:25:00|201747.1|201597.1|201786.1|201636.1|201788.2|201638.2|201722.1|201572.1|337
1661988600000|2022-08-31 23:30:00|201782.7|201632.7|201791.7|201641.7|201818.7|201668.7|201743.9|201593.9|372
1661988900000|2022-08-31 23:35:00|201792.4|201642.4|201889.2|201739.2|201934.1|201784.1|201778.3|201628.3|378
1661989200000|2022-08-31 23:40:00|201889.6|201739.6|201911.3|201761.3|201926.8|201776.8|201880.7|201730.7|362
1661989500000|2022-08-31 23:45:00|201929.8|201779.8|201979.7|201829.7|201988.2|201838.2|201903.7|201753.7|434
1661989800000|2022-08-31 23:50:00|201979.1|201829.1|202025.1|201875.1|202037.3|201887.3|201979|201829|494
1661990100000|2022-08-31 23:55:00|202023.4|201873.4|202000.2|201850.2|202027.6|201877.6|201967.2|201817.2|512
1661990400000|2022-09-01 00:00:00|202002.9|201852.9|202024.2|201874.2|202048|201898|201980.9|201830.9|658
1661990700000|2022-09-01 00:05:00|202026.1|201876.1|202029.1|201879.1|202049.1|201899.1|201998.1|201848.1|456
1661991000000|2022-09-01 00:10:00|202026.3|201876.3|202058.7|201908.7|202077.4|201927.4|202011.2|201861.2|656
1661991300000|2022-09-01 00:15:00|202058.5|201908.5|202104.3|201954.3|202141.3|201991.3|202043.8|201893.8|790
1661991600000|2022-09-01 00:20:00|202107.2|201957.2|202110.7|201960.7|202128.9|201978.9|202056.4|201906.4|459
1661991900000|2022-09-01 00:25:00|202113.1|201963.1|202090.7|201940.7|202140.1|201990.1|202081.9|201931.9|423
1661992200000|2022-09-01 00:30:00|202091.1|201941.1|202140.2|201990.2|202151.6|202001.6|202080.5|201930.5|427
1661992500000|2022-09-01 00:35:00|202138|201988|202256.6|202106.6|202264.6|202114.6|202105.9|201955.9|520
1661992800000|2022-09-01 00:40:00|202257.5|202107.5|202259.6|202109.6|202270.5|202120.5|202224.6|202074.6|515
1661993100000|2022-09-01 00:45:00|202265.7|202115.7|202244.8|202094.8|202284|202134|202228.2|202078.2|582
1661993400000|2022-09-01 00:50:00|202248.3|202098.3|202255.8|202105.8|202290.2|202140.2|202189.9|202039.9|582
1661993700000|2022-09-01 00:55:00|202252.2|202102.2|202285.7|202135.7|202290.4|202178|202227.5|202102.2|445
1661994000000|2022-09-01 01:00:00|202266.6|202116.6|202178|202028|202267.6|202117.6|202168.8|202018.8|630
1661994300000|2022-09-01 01:05:00|202183.6|202033.6|202142.9|201992.9|202231.9|202081.9|202129.3|201979.3|451
1661994600000|2022-09-01 01:10:00|202136.9|201986.9|202201.6|202051.6|202232.5|202082.5|202134.2|201984.2|505
1661994900000|2022-09-01 01:15:00|202208.7|202058.7|202196.9|202046.9|202208.7|202058.7|202140|201990|523
1661995200000|2022-09-01 01:20:00|202195.5|202045.5|202215.9|202065.9|202220.9|202070.9|202184.8|202034.8|475
1661995500000|2022-09-01 01:25:00|202216|202066|202210.6|202060.6|202219.3|202069.3|202166.9|202016.9|459
1661995800000|2022-09-01 01:30:00|202211.1|202061.1|202210.5|202060.5|202234|202131.6|202181.6|202045.3|694
1661996100000|2022-09-01 01:35:00|202209.8|202059.8|202172.7|202022.7|202213.5|202063.5|202164.7|202014.7|598
1661996400000|2022-09-01 01:40:00|202174.1|202024.1|202162.2|202012.2|202198.7|202048.7|202151|202001|508
1661996700000|2022-09-01 01:45:00|202160.1|202010.1|202202.3|202052.3|202219.1|202069.1|202160.1|202010.1|536
1661997000000|2022-09-01 01:50:00|202202.1|202052.1|202169.1|202019.1|202221.3|202071.3|202161.4|202011.4|514
1661997300000|2022-09-01 01:55:00|202170.5|202020.5|202183.6|202033.6|202204.4|202054.4|202160.2|202010.2|559
1661997600000|2022-09-01 02:00:00|202183.8|202033.8|202175.8|202025.8|202210.1|202060.1|202160.1|202010.1|528
1661997900000|2022-09-01 02:05:00|202175|202025|202196.8|202046.8|202207.3|202057.3|202165.6|202015.6|430
1661998200000|2022-09-01 02:10:00|202194|202044|202184.8|202034.8|202212.7|202062.7|202151.2|202001.2|503
1661998500000|2022-09-01 02:15:00|202182.4|202032.4|202167|202017|202212.9|202062.9|202163.4|202013.4|404
1661998800000|2022-09-01 02:20:00|202167.9|202017.9|202174.8|202024.8|202179.7|202029.7|202134.1|201984.1|471
1661999100000|2022-09-01 02:25:00|202175.1|202025.1|202137.4|201987.4|202175.1|202025.1|202108|201958|461
1661999400000|2022-09-01 02:30:00|202136.8|201986.8|202151.2|202001.2|202184.4|202034.4|202136.8|201986.8|327
1661999700000|2022-09-01 02:35:00|202152.6|202002.6|202138.8|201988.8|202152.6|202002.6|202111.7|201961.7|426
1662000000000|2022-09-01 02:40:00|202139|201989|202138.8|201988.8|202149.5|201999.5|202122.1|201972.1|378
1662000300000|2022-09-01 02:45:00|202137.5|201987.5|202164.6|202014.6|202169.2|202019.2|202125.9|201975.9|414
1662000600000|2022-09-01 02:50:00|202164.4|202014.4|202212.3|202062.3|202216.3|202066.3|202155.8|202005.8|385
1662000900000|2022-09-01 02:55:00|202211.5|202061.5|202199.5|202049.5|202227.4|202077.4|202194.9|202044.9|374
1662001200000|2022-09-01 03:00:00|202199.7|202049.7|202214.3|202064.3|202217.6|202067.6|202196.8|202046.8|291
1662001500000|2022-09-01 03:05:00|202214.2|202064.2|202205.6|202055.6|202219.7|202069.7|202180.4|202030.4|399
1662001800000|2022-09-01 03:10:00|202205.3|202055.3|202208.4|202058.4|202217.2|202067.2|202197.3|202047.3|280
1662002100000|2022-09-01 03:15:00|202207.4|202057.4|202205.4|202055.4|202213.9|202063.9|202185.8|202035.8|291
1662002400000|2022-09-01 03:20:00|202205.3|202055.3|202204.9|202054.9|202217|202067|202195.4|202045.4|245
1662002700000|2022-09-01 03:25:00|202204.6|202054.6|202204.6|202054.6|202214|202064|202190.7|202040.7|309
1662003000000|2022-09-01 03:30:00|202201.4|202051.4|202182.5|202032.5|202216.4|202066.4|202176.9|202026.9|342
1662003300000|2022-09-01 03:35:00|202182.6|202032.6|202215.5|202065.5|202225.9|202075.9|202180.4|202030.4|361
1662003600000|2022-09-01 03:40:00|202215.4|202065.4|202367.6|202217.6|202380.8|202273.4|202211.5|202061.5|511
1662003900000|2022-09-01 03:45:00|202365.9|202215.9|202336.4|202186.4|202376.3|202226.3|202334|202184|677
1662004200000|2022-09-01 03:50:00|202337|202187|202338.2|202188.2|202354|202204|202295.7|202145.7|442
1662004500000|2022-09-01 03:55:00|202333.2|202183.2|202337.4|202187.4|202368.2|202218.2|202303.2|202153.2|479
1662004800000|2022-09-01 04:00:00|202335.1|202185.1|202313.5|202163.5|202349|202199|202273|202123|420
1662005100000|2022-09-01 04:05:00|202318.7|202168.7|202337.1|202187.1|202346.7|202196.7|202299.1|202149.1|400
1662005400000|2022-09-01 04:10:00|202336.6|202186.6|202355.9|202205.9|202366|202216|202329.6|202179.6|348
1662005700000|2022-09-01 04:15:00|202354.4|202204.4|202345.9|202195.9|202368.6|202218.6|202337.5|202187.5|317
1662006000000|2022-09-01 04:20:00|202342.6|202192.6|202357.4|202207.4|202369.5|202219.5|202340.6|202190.6|343
1662006300000|2022-09-01 04:25:00|202358.4|202208.4|202353.9|202203.9|202368.8|202218.8|202331.7|202181.7|326
1662006600000|2022-09-01 04:30:00|202353|202203|202348.3|202198.3|202369|202219|202339.3|202189.3|329
1662006900000|2022-09-01 04:35:00|202347.8|202197.8|202323.4|202173.4|202348.3|202198.3|202314.8|202164.8|397
1662007200000|2022-09-01 04:40:00|202322|202172|202334.5|202184.5|202342.4|202192.4|202283.4|202133.4|343
1662007500000|2022-09-01 04:45:00|202331.7|202181.7|202304.8|202154.8|202356.8|202206.8|202283.1|202133.1|435
1662007800000|2022-09-01 04:50:00|202305.5|202155.5|202348.9|202198.9|202370.7|202220.7|202305.5|202155.5|359
1662008100000|2022-09-01 04:55:00|202354|202204|202297.4|202147.4|202361.7|202211.7|202282.7|202132.7|346
1662008400000|2022-09-01 05:00:00|202300.9|202150.9|202318.5|202168.5|202334.5|202184.5|202287.4|202137.4|371
1662008700000|2022-09-01 05:05:00|202316.7|202166.7|202267.9|202117.9|202323.5|202173.5|202246.7|202096.7|392
1662009000000|2022-09-01 05:10:00|202266.7|202116.7|202260.9|202110.9|202311.5|202161.5|202248.9|202098.9|370
1662009300000|2022-09-01 05:15:00|202260.6|202110.6|202264|202114|202274.9|202124.9|202249.1|202099.1|411
1662009600000|2022-09-01 05:20:00|202262.5|202112.5|202257.5|202107.5|202275.3|202125.3|202251.7|202101.7|334
1662009900000|2022-09-01 05:25:00|202254.8|202104.8|202172.4|202022.4|202267.4|202117.4|202168.7|202018.7|397
1662010200000|2022-09-01 05:30:00|202166|202016|202207.8|202057.8|202241.1|202091.1|202166|202016|394
1662010500000|2022-09-01 05:35:00|202207.4|202057.4|202195.3|202045.3|202237.3|202087.3|202166.9|202016.9|415
1662010800000|2022-09-01 05:40:00|202193.8|202043.8|202127.2|201977.2|202193.8|202043.8|202098.8|201948.8|478
1662011100000|2022-09-01 05:45:00|202131.9|201981.9|202194.3|202044.3|202202.1|202052.1|202090.5|201940.5|508
1662011400000|2022-09-01 05:50:00|202190.3|202040.3|202101.9|201951.9|202219|202069|202073.2|201923.2|636
1662011700000|2022-09-01 05:55:00|202102.3|201952.3|202101.6|201951.6|202126.2|201976.2|202052.7|201902.7|540
1662012000000|2022-09-01 06:00:00|202093|201943|202139.8|201989.8|202143.7|201993.7|202071.7|201921.7|749
1662012300000|2022-09-01 06:05:00|202133.1|201983.1|202216.7|202066.7|202267.3|202117.3|202132.9|201982.9|720
1662012600000|2022-09-01 06:10:00|202219.1|202069.1|202206.1|202056.1|202279.7|202129.7|202199.8|202049.8|632
1662012900000|2022-09-01 06:15:00|202204.3|202054.3|202297.1|202147.1|202302.8|202152.8|202204.3|202054.3|669
1662013200000|2022-09-01 06:20:00|202297.8|202147.8|202333|202183|202337.4|202187.4|202246.5|202096.5|551
1662013500000|2022-09-01 06:25:00|202332|202182|202276.7|202126.7|202365.7|202215.7|202272.9|202122.9|666
1662013800000|2022-09-01 06:30:00|202262.5|202112.5|202174.8|202024.8|202294.3|202144.3|202169.1|202019.1|717
1662014100000|2022-09-01 06:35:00|202171.8|202021.8|202101.4|201951.4|202189.1|202039.1|202101|201951|726
1662014400000|2022-09-01 06:40:00|202102.6|201952.6|202008.4|201858.4|202116.1|201966.1|202002.1|201852.1|637
1662014700000|2022-09-01 06:45:00|202008.8|201858.8|202101.5|201951.5|202105.4|201955.4|202008.8|201858.8|670
1662015000000|2022-09-01 06:50:00|202102.7|201952.7|202082.6|201932.6|202134.4|201984.4|202062.3|201912.3|669
1662015300000|2022-09-01 06:55:00|202082.1|201932.1|201963.6|201813.6|202082.1|201932.1|201914.3|201764.3|671
1662015600000|2022-09-01 07:00:00|201962.7|201812.7|202078.3|201928.3|202138.4|201988.4|201962.2|201812.2|851
1662015900000|2022-09-01 07:05:00|202078.1|201928.1|202056.9|201906.9|202181.8|202031.8|201980.6|201830.6|764
1662016200000|2022-09-01 07:10:00|202051.1|201901.1|201967.4|201817.4|202093.7|201943.7|201959.3|201809.3|815
1662016500000|2022-09-01 07:15:00|201970.8|201820.8|201979.4|201829.4|202031.5|201881.5|201920.5|201770.5|879
1662016800000|2022-09-01 07:20:00|201981.8|201831.8|201957|201807|201982|201832|201851.5|201701.5|871
1662017100000|2022-09-01 07:25:00|201958.2|201808.2|202075.7|201925.7|202076.2|201926.2|201927.4|201777.4|754
1662017400000|2022-09-01 07:30:00|202074.6|201924.6|202165.5|202015.5|202193.3|202043.3|202064.8|201914.8|667
1662017700000|2022-09-01 07:35:00|202166.1|202016.1|202267.8|202117.8|202285.6|202135.6|202166.1|202016.1|720
1662018000000|2022-09-01 07:40:00|202267.5|202117.5|202316.2|202166.2|202359.7|202209.7|202232.5|202112.4|728
1662018300000|2022-09-01 07:45:00|202316.6|202166.6|202265.5|202115.5|202346.1|202233.4|202261.6|202111.6|770
1662018600000|2022-09-01 07:50:00|202265.1|202115.1|202295.8|202145.8|202329.9|202179.9|202257.8|202107.8|702
1662018900000|2022-09-01 07:55:00|202309.2|202159.2|202222.2|202072.2|202320.8|202170.8|202215.1|202065.1|800
1662019200000|2022-09-01 08:00:00|202216.3|202066.3|202227|202077|202291.9|202141.9|202147.4|201997.4|883
1662019500000|2022-09-01 08:05:00|202228.3|202078.3|202099.4|201949.4|202242.2|202092.2|202065.9|201915.9|787
1662019800000|2022-09-01 08:10:00|202100.1|201950.1|201942.1|201792.1|202132.3|201982.3|201902.1|201752.1|775
1662020100000|2022-09-01 08:15:00|201941.5|201791.5|201898.1|201748.1|201992.5|201842.5|201897.4|201747.4|632
1662020400000|2022-09-01 08:20:00|201898.9|201748.9|201794.7|201644.7|201899.9|201749.9|201620.5|201470.5|937
1662020700000|2022-09-01 08:25:00|201793.8|201643.8|201864.2|201714.2|201870.3|201720.3|201784.2|201634.2|687
1662021000000|2022-09-01 08:30:00|201859.9|201709.9|202146|201996|202166|202016|201856.9|201706.9|763
1662021300000|2022-09-01 08:35:00|202146.7|201996.7|202273.7|202123.7|202285.7|202135.7|202131.6|201981.6|839
1662021600000|2022-09-01 08:40:00|202272.6|202122.6|202362|202212|202368.8|202218.8|202239.5|202089.5|767
1662021900000|2022-09-01 08:45:00|202362.2|202212.2|202399.9|202249.9|202413.9|202263.9|202347.1|202197.1|795
1662022200000|2022-09-01 08:50:00|202401.2|202251.2|202397.4|202247.4|202423.3|202273.3|202339.5|202189.5|803
1662022500000|2022-09-01 08:55:00|202397.6|202247.6|202383.7|202233.7|202404.2|202254.2|202330.8|202180.8|678
1662022800000|2022-09-01 09:00:00|202385.4|202235.4|202252.8|202102.8|202386.3|202236.3|202198.2|202048.2|789
1662023100000|2022-09-01 09:05:00|202255.3|202105.3|202313|202163|202327.5|202177.5|202245.9|202095.9|706
1662023400000|2022-09-01 09:10:00|202312.7|202162.7|202423.1|202273.1|202423.8|202273.8|202312.7|202162.7|726
1662023700000|2022-09-01 09:15:00|202422.9|202272.9|202467.5|202317.5|202470.1|202320.1|202397.2|202247.2|627
1662024000000|2022-09-01 09:20:00|202467.4|202317.4|202306.9|202156.9|202467.4|202317.4|202305.9|202155.9|618
1662024300000|2022-09-01 09:25:00|202306.5|202156.5|202266.1|202116.1|202322.7|202172.7|202264.5|202114.5|589
1662024600000|2022-09-01 09:30:00|202265.3|202115.3|202321.2|202171.2|202337.6|202187.6|202247.5|202097.5|705
1662024900000|2022-09-01 09:35:00|202320.4|202170.4|202246.5|202096.5|202333.7|202183.7|202244.7|202094.7|661
1662025200000|2022-09-01 09:40:00|202247.6|202097.6|202194.4|202044.4|202274.9|202124.9|202188|202038|599
1662025500000|2022-09-01 09:45:00|202195.1|202045.1|202233|202083|202247.8|202097.8|202187|202037|758
1662025800000|2022-09-01 09:50:00|202234.1|202084.1|202110.4|201960.4|202234.1|202084.1|202071.3|201921.3|719
1662026100000|2022-09-01 09:55:00|202109.7|201959.7|202146.4|201996.4|202168.4|202018.4|202096.4|201946.4|635
1662026400000|2022-09-01 10:00:00|202145.3|201995.3|202216.1|202066.1|202223.3|202073.3|202134.8|201984.8|662
1662026700000|2022-09-01 10:05:00|202215.8|202065.8|202257.6|202107.6|202272.7|202122.7|202213.9|202063.9|627
1662027000000|2022-09-01 10:10:00|202263.7|202113.7|202312.6|202162.6|202324.1|202174.1|202256.3|202106.3|720
1662027300000|2022-09-01 10:15:00|202315.3|202165.3|202397.5|202247.5|202422.7|202272.7|202303.5|202153.5|661
1662027600000|2022-09-01 10:20:00|202396.7|202246.7|202386.1|202236.1|202399.8|202249.8|202344.9|202194.9|572
1662027900000|2022-09-01 10:25:00|202391|202241|202345.6|202195.6|202399|202249|202345.6|202195.6|533
1662028200000|2022-09-01 10:30:00|202345.8|202195.8|202302.4|202152.4|202413.7|202263.7|202296.6|202146.6|656
1662028500000|2022-09-01 10:35:00|202302.8|202152.8|202304.2|202154.2|202310.6|202160.6|202293.7|202143.7|482
1662028800000|2022-09-01 10:40:00|202304.4|202154.4|202313.8|202163.8|202345.2|202195.2|202273.5|202123.5|546
1662029100000|2022-09-01 10:45:00|202314.2|202164.2|202270.8|202120.8|202321.5|202171.5|202266.6|202116.6|691
1662029400000|2022-09-01 10:50:00|202270.4|202120.4|202257.1|202107.1|202300.3|202150.3|202254.2|202104.2|589
1662029700000|2022-09-01 10:55:00|202257.7|202107.7|202216.1|202066.1|202271.4|202121.4|202164|202062.5|585
1662030000000|2022-09-01 11:00:00|202207.8|202057.8|202092.1|201942.1|202208.1|202108|202084.2|201934.2|728
1662030300000|2022-09-01 11:05:00|202091.2|201941.2|202116.9|201966.9|202125.1|201975.1|202088.1|201938.1|644
1662030600000|2022-09-01 11:10:00|202116.8|201966.8|202053.2|201903.2|202163.9|202013.9|202051.4|201901.4|788
1662030900000|2022-09-01 11:15:00|202053|201903|201972.3|201822.3|202061|201911|201962.8|201812.8|770
1662031200000|2022-09-01 11:20:00|201973.8|201823.8|201890.6|201740.6|201977.2|201827.2|201887.3|201737.3|758
1662031500000|2022-09-01 11:25:00|201890.8|201740.8|201904.9|201754.9|201966.9|201816.9|201886.2|201736.2|621
1662031800000|2022-09-01 11:30:00|201904.7|201754.7|201862.8|201712.8|201904.9|201789.8|201808.2|201658.2|771
1662032100000|2022-09-01 11:35:00|201860.6|201710.6|201727|201577|201866.6|201716.6|201727|201577|817
1662032400000|2022-09-01 11:40:00|201727.2|201577.2|201676.1|201526.1|201731.4|201581.4|201604|201487.9|808
1662032700000|2022-09-01 11:45:00|201667|201517|201569.1|201419.1|201672.8|201525.1|201542.7|201393.6|733
1662033000000|2022-09-01 11:50:00|201569.2|201419.2|201595.6|201445.6|201617.5|201467.5|201561|201411|798
1662033300000|2022-09-01 11:55:00|201595.4|201445.4|201735.3|201585.3|201749.1|201599.1|201595.4|201445.4|784
1662033600000|2022-09-01 12:00:00|201730.7|201580.7|201763.3|201613.3|201786.9|201665.4|201593.1|201457.8|902
1662033900000|2022-09-01 12:05:00|201765|201615|201872.7|201722.7|201898.4|201786|201727.6|201581.6|775
1662034200000|2022-09-01 12:10:00|201871.6|201721.6|201946.9|201796.9|201956.7|201846.3|201792.2|201690.4|824
1662034500000|2022-09-01 12:15:00|201947.3|201797.3|201920.4|201770.4|201968.1|201818.1|201890.9|201740.9|785
1662034800000|2022-09-01 12:20:00|201928.8|201778.8|201869.2|201719.2|201959.6|201809.6|201848.5|201698.5|906
1662035100000|2022-09-01 12:25:00|201867.5|201717.5|201778.8|201628.8|201916.3|201766.3|201733.8|201583.8|864
1662035400000|2022-09-01 12:30:00|201773.8|201623.8|202029|201879|202036.4|201886.4|201756|201606|960
1662035700000|2022-09-01 12:35:00|202030|201880|202053|201903|202154.2|202036.8|201966.1|201847.5|1047
1662036000000|2022-09-01 12:40:00|202054.3|201904.3|202078.1|201928.1|202184.9|202034.9|201920.1|201770.1|982
1662036300000|2022-09-01 12:45:00|202075.7|201925.7|201973.7|201823.7|202086.5|201964.1|201914.4|201798.5|959
1662036600000|2022-09-01 12:50:00|201974.1|201824.1|201982.6|201832.6|202057.7|201956.2|201894.5|201801.8|916
1662036900000|2022-09-01 12:55:00|201982.4|201832.4|201889.8|201839.8|202032.9|201931.4|201814.3|201692.2|977
1662037200000|2022-09-01 13:00:00|201946.4|201796.4|201758.4|201608.4|202011.4|201910.2|201729.8|201603.5|947
1662037500000|2022-09-01 13:05:00|201758.2|201608.2|201772.7|201722.7|201891.5|201780.7|201663.6|201560.1|954
1662037800000|2022-09-01 13:10:00|201771.3|201721.3|201886.3|201836.3|201936.9|201836.3|201771.3|201669.9|933
1662038100000|2022-09-01 13:15:00|201885.8|201835.8|202054|201904|202079.3|201960.1|201823.3|201724.8|908
1662038400000|2022-09-01 13:20:00|202053.8|201903.8|201975.9|201825.9|202073.5|201966.8|201918.4|201805.1|858
1662038700000|2022-09-01 13:25:00|201978.1|201828.1|202055.1|201905.1|202098.5|202009.5|201946.7|201811.9|916
1662039000000|2022-09-01 13:30:00|202057.7|201907.7|202129.5|201979.5|202155.3|202052.2|201987.5|201899.9|1028
1662039300000|2022-09-01 13:35:00|202128.7|201978.7|202081.9|201931.9|202145.3|201995.3|201886.8|201782.8|1009
1662039600000|2022-09-01 13:40:00|202081.4|201931.4|202026.2|201876.2|202149|202050|201957.4|201807.4|883
1662039900000|2022-09-01 13:45:00|202026.4|201876.4|202142.1|201992.1|202158.8|202056.3|202005.4|201855.4|937
1662040200000|2022-09-01 13:50:00|202142.7|201992.7|202060.4|201910.4|202154.2|202053.8|201953|201851.8|1001
1662040500000|2022-09-01 13:55:00|202063.7|201913.7|202105|201955|202156.9|202031|201994.2|201869.3|960
1662040800000|2022-09-01 14:00:00|202157.1|202007.1|202438.4|202288.4|202504.4|202385.4|202111.3|201961.3|1097
1662041100000|2022-09-01 14:05:00|202438.1|202288.1|202338.4|202188.4|202503.6|202363.5|202224|202125.4|1074
1662041400000|2022-09-01 14:10:00|202340.3|202190.3|202336.5|202186.5|202458.9|202332.7|202279.4|202145|1062
1662041700000|2022-09-01 14:15:00|202335.1|202185.1|202674.4|202524.4|202693|202584.6|202335.1|202185.1|1071
1662042000000|2022-09-01 14:20:00|202674.3|202524.3|202239.6|202089.6|202674.3|202524.3|202239.6|202089.6|974
1662042300000|2022-09-01 14:25:00|202225.2|202075.2|202200.8|202050.8|202332|202232.7|202110.9|201960.9|1073
1662042600000|2022-09-01 14:30:00|202198.2|202048.2|202302.8|202152.8|202356.2|202206.2|202030.6|201929.8|1069
1662042900000|2022-09-01 14:35:00|202301.4|202151.4|202412.8|202262.8|202416.6|202266.6|202249.5|202099.5|1062
1662043200000|2022-09-01 14:40:00|202412.4|202262.4|202635.2|202585.2|202707.7|202612.2|202359|202251.7|1049
1662043500000|2022-09-01 14:45:00|202685.3|202535.3|203012|202862|203016.7|202896.9|202640.1|202535.3|1127
1662043800000|2022-09-01 14:50:00|203012.7|202862.7|202788.3|202638.3|203021.1|202910.8|202738.2|202588.2|1148
1662044100000|2022-09-01 14:55:00|202788.1|202638.1|202610.8|202560.8|202901.7|202751.7|202532.7|202439.5|1111
1662044400000|2022-09-01 15:00:00|202611.6|202561.6|202794.8|202644.8|202953.5|202697.1|202508.8|202417.8|1071
1662044700000|2022-09-01 15:05:00|202797.8|202647.8|202512.4|202362.4|202797.8|202647.8|202415.3|202284.7|1006
1662045000000|2022-09-01 15:10:00|202512.3|202362.3|202553.6|202403.6|202716.7|202566.7|202435.2|202306.6|990
1662045300000|2022-09-01 15:15:00|202554.6|202404.6|202476.1|202326.1|202579.6|202469.6|202388.6|202238.6|912
1662045600000|2022-09-01 15:20:00|202479.7|202329.7|202498.4|202348.4|202543.6|202441.9|202457|202307|910
1662045900000|2022-09-01 15:25:00|202499.2|202349.2|202536.4|202386.4|202642.4|202492.4|202450|202320.5|920
1662046200000|2022-09-01 15:30:00|202536.7|202386.7|202319.2|202169.2|202542.9|202392.9|202287|202163.2|947
1662046500000|2022-09-01 15:35:00|202317.5|202167.5|202204.3|202054.3|202317.5|202167.5|202113.8|201979.5|959
1662046800000|2022-09-01 15:40:00|202202.3|202052.3|202301.9|202151.9|202302.2|202195.8|202114.6|202015.6|824
1662047100000|2022-09-01 15:45:00|202251.6|202201.6|202305.7|202155.7|202420|202322.7|202194.4|202098.6|918
1662047400000|2022-09-01 15:50:00|202305.2|202155.2|202300.6|202150.6|202482.3|202332.3|202285.7|202135.7|962
1662047700000|2022-09-01 15:55:00|202301.4|202151.4|202353.7|202203.7|202436.4|202335|202300.7|202150.7|874
1662048000000|2022-09-01 16:00:00|202354.8|202204.8|202168.9|202118.9|202366.7|202241.4|202145.2|202043.9|879
1662048300000|2022-09-01 16:05:00|202170.2|202120.2|202191.8|202041.8|202367.2|202267.2|202157.5|202041.8|951
1662048600000|2022-09-01 16:10:00|202184.4|202034.4|202093.1|201943.1|202196.8|202082.1|202018.3|201916.8|879
1662048900000|2022-09-01 16:15:00|202093.4|201943.4|202019.5|201869.5|202133.4|202035.4|201931|201816.9|855
1662049200000|2022-09-01 16:20:00|202017.2|201867.2|202004.4|201854.4|202062.3|201936|201945.4|201822.1|858
1662049500000|2022-09-01 16:25:00|202004.6|201854.6|201902.5|201752.5|202021.1|201913|201888.2|201738.2|882
1662049800000|2022-09-01 16:30:00|201905.5|201755.5|201811.9|201661.9|201931.7|201818.8|201799.7|201649.7|924
1662050100000|2022-09-01 16:35:00|201817.1|201667.1|202030.3|201880.3|202059|201965.8|201810.6|201660.6|901
1662050400000|2022-09-01 16:40:00|202030.2|201880.2|201918|201768|202047.4|201911.5|201858.6|201745.9|881
1662050700000|2022-09-01 16:45:00|201917.9|201767.9|202036.4|201886.4|202039.1|201937.5|201864.2|201748.5|870
1662051000000|2022-09-01 16:50:00|202037.6|201887.6|202069.3|201919.3|202096.1|201995.2|202002.3|201886.8|799
1662051300000|2022-09-01 16:55:00|202073.2|201923.2|202036.8|201986.8|202144.1|202017.8|202014.5|201888|847
1662051600000|2022-09-01 17:00:00|202037|201987|202087.9|201937.9|202143.8|202035.5|202036.9|201935.3|803
1662051900000|2022-09-01 17:05:00|202088.3|201938.3|202032.4|201882.4|202104.6|201988.7|201902|201816.2|888
1662052200000|2022-09-01 17:10:00|202029.1|201879.1|201940.1|201790.1|202053.8|201941.5|201890|201776.3|891
1662052500000|2022-09-01 17:15:00|201939.5|201789.5|201973.9|201923.9|202035.1|201933.6|201881.3|201765.4|839
1662052800000|2022-09-01 17:20:00|202024.2|201874.2|201922.2|201772.2|202024.2|201908.2|201854.3|201753|874
1662053100000|2022-09-01 17:25:00|201922.6|201772.6|201944.8|201794.8|201976.5|201867.9|201859.1|201760.7|868
1662053400000|2022-09-01 17:30:00|201943.8|201793.8|202063.1|201913.1|202068.5|201918.5|201893.4|201783.1|885
1662053700000|2022-09-01 17:35:00|202062.8|201912.8|202069|201919|202075.5|201935.4|201955.1|201844.1|884
1662054000000|2022-09-01 17:40:00|202067.3|201917.3|202176|202026|202178|202076|202020.1|201908.1|735
1662054300000|2022-09-01 17:45:00|202175.8|202025.8|202156|202106|202261.8|202142.9|202150.9|202025.8|744
1662054600000|2022-09-01 17:50:00|202156.6|202106.6|202146.4|201996.4|202205|202107.6|202055.5|201954.1|806
1662054900000|2022-09-01 17:55:00|202149.8|201999.8|202036.7|201986.7|202194.7|202091.5|201959.6|201869|906
1662055200000|2022-09-01 18:00:00|202084.4|201934.4|201944.4|201794.4|202084.4|201982.7|201901.7|201794.4|926
1662055500000|2022-09-01 18:05:00|201943.6|201793.6|202043.3|201893.3|202074.2|201924.2|201904.5|201788.8|955
1662055800000|2022-09-01 18:10:00|202041.9|201891.9|202006.5|201856.5|202066.7|201916.7|201963.6|201813.6|851
1662056100000|2022-09-01 18:15:00|202006.4|201856.4|202003.7|201853.7|202062.7|201962.8|201938.3|201824.4|958
1662056400000|2022-09-01 18:20:00|202003.6|201853.6|201857.1|201707.1|202003.6|201876.1|201781|201677|938
1662056700000|2022-09-01 18:25:00|201858.6|201708.6|201809.9|201659.9|201868.4|201769.9|201760.7|201610.7|961
1662057000000|2022-09-01 18:30:00|201813.9|201663.9|201754.5|201604.5|201821.5|201727.7|201732.6|201584.4|924
1662057300000|2022-09-01 18:35:00|201755|201605|201826|201676|201856.5|201748.6|201678.4|201576.5|915
1662057600000|2022-09-01 18:40:00|201825.8|201675.8|201937.2|201787.2|201945|201847.5|201730|201628.2|896
1662057900000|2022-09-01 18:45:00|201938.6|201788.6|201991|201841|202009.1|201903.6|201849.8|201747.2|910
1662058200000|2022-09-01 18:50:00|201990.4|201840.4|201875.3|201825.3|202018.8|201919.8|201875.3|201775.6|905
1662058500000|2022-09-01 18:55:00|201924.1|201774.1|202009.2|201959.2|202058.8|201969.8|201857.8|201759|939
1662058800000|2022-09-01 19:00:00|202005.7|201955.7|201972.5|201822.5|202071.3|201964.2|201833.2|201726.3|931
1662059100000|2022-09-01 19:05:00|201972.1|201822.1|201785.1|201635.1|201975|201825|201736.5|201617|914
1662059400000|2022-09-01 19:10:00|201785|201635|201781.3|201631.3|201843.4|201755.7|201707.9|201602.6|846
1662059700000|2022-09-01 19:15:00|201720.2|201670.2|201859|201709|201859|201746.1|201720.2|201627.5|886
1662060000000|2022-09-01 19:20:00|201859.6|201709.6|201834.7|201784.7|201949.4|201836.1|201798|201693.2|816
1662060300000|2022-09-01 19:25:00|201884.9|201734.9|201974.3|201824.3|201981.8|201835|201823.3|201691.4|819
1662060600000|2022-09-01 19:30:00|201978.1|201828.1|201923.5|201773.5|201993|201866.2|201860|201757.3|854
1662060900000|2022-09-01 19:35:00|201922.7|201772.7|202000.2|201850.2|202033.6|201883.6|201922.1|201772.1|784
1662061200000|2022-09-01 19:40:00|202001|201851|201987.6|201937.6|202064|201954.3|201941.1|201828.8|733
1662061500000|2022-09-01 19:45:00|201985.2|201935.2|202086.8|201936.8|202088.1|201990.9|201969.7|201859.3|793
1662061800000|2022-09-01 19:50:00|202087.1|201937.1|201982.8|201832.8|202094.1|201987.8|201933|201832.8|779
1662062100000|2022-09-01 19:55:00|201982.5|201832.5|201937.6|201787.6|201982.5|201875.9|201864.2|201755.5|827
1662062400000|2022-09-01 20:00:00|201934.9|201784.9|201869.1|201719.1|201952|201802|201859.9|201709.9|604
1662062700000|2022-09-01 20:05:00|201868.6|201718.6|201941|201791|201950.3|201800.3|201865.4|201715.4|399
1662063000000|2022-09-01 20:10:00|201941.3|201791.3|201928.4|201778.4|201947.4|201797.4|201926.2|201776.2|484
1662063300000|2022-09-01 20:15:00|201934.7|201784.7|201846.4|201696.4|201938.2|201788.2|201842.6|201692.6|363
1662063600000|2022-09-01 20:20:00|201844.1|201694.1|201860.2|201710.2|201864.1|201714.1|201818.5|201668.5|344
1662063900000|2022-09-01 20:25:00|201856.6|201706.6|201863.9|201713.9|201884.7|201759.3|201804.8|201701.4|342
1662064200000|2022-09-01 20:30:00|201863.5|201713.5|201834.5|201684.5|201870.8|201759.7|201809.7|201674.3|380
1662064500000|2022-09-01 20:35:00|201831.1|201681.1|201828.3|201678.3|201842.1|201692.1|201827.3|201677.3|313
1662064800000|2022-09-01 20:40:00|201830.3|201680.3|201822.1|201672.1|201846.2|201696.2|201800.6|201650.6|382
1662065100000|2022-09-01 20:45:00|201822.7|201672.7|201817.9|201667.9|201832.8|201682.8|201812.7|201662.7|332
1662065400000|2022-09-01 20:50:00|201817.8|201667.8|201871.7|201721.7|201883.1|201777.1|201815.9|201665.9|390
1662065700000|2022-09-01 20:55:00|201876.2|201726.2|202047.7|201737.7|202052.3|201763.5|201862|201642.9|384
1662066000000|2022-09-01 21:00:00|202049.5|201739.5|202208.7|201898.7|202208.7|201898.7|202049.5|201739.5|43
1662066300000|2022-09-01 21:05:00|202206.3|201896.3|202058.5|201748.5|202206.3|201896.3|202052|201742|146
1662066600000|2022-09-01 21:10:00|202054|201744|201984.9|201674.9|202104.8|201794.8|201914.3|201604.3|249
1662066900000|2022-09-01 21:15:00|201970.1|201660.1|201986|201676|202075.4|201765.4|201970.1|201660.1|137
1662067200000|2022-09-01 21:20:00|201987.1|201677.1|202024.7|201714.7|202049.3|201739.3|201953.2|201643.2|183
1662067500000|2022-09-01 21:25:00|201977.2|201667.2|201994.3|201684.3|202072.1|201762.1|201974.1|201664.1|112
1662067800000|2022-09-01 21:30:00|201992.2|201682.2|201995.9|201685.9|202038.9|201728.9|201934.2|201624.2|290
1662068100000|2022-09-01 21:35:00|201993.5|201683.5|201949.8|201639.8|202052.8|201742.8|201927|201617|182
1662068400000|2022-09-01 21:40:00|202017.6|201707.6|202026.1|201716.1|202060.1|201765.3|201888.6|201578.6|162
1662068700000|2022-09-01 21:45:00|202051.9|201741.9|202013.5|201703.5|202065.9|201794|201907.8|201663.4|194
1662069000000|2022-09-01 21:50:00|202014.6|201704.6|201985.6|201675.6|202066.8|201801.8|201914.6|201665|144
1662069300000|2022-09-01 21:55:00|201985.9|201675.9|201991.1|201681.1|202053|201763.3|201894|201584|168
1662069600000|2022-09-01 22:00:00|201985.5|201675.5|201888.4|201738.4|202077.7|201767.9|201863.7|201635.1|487
1662069900000|2022-09-01 22:05:00|201890.3|201740.3|201899.5|201749.5|201969|201762.5|201846.4|201619|587
1662070200000|2022-09-01 22:10:00|201899.8|201749.8|201879.5|201729.5|201963|201757.2|201850.1|201650.6|527
1662070500000|2022-09-01 22:15:00|201880.6|201730.6|201879.6|201729.6|201963.7|201734.3|201842|201653|369
1662070800000|2022-09-01 22:20:00|201865.4|201715.4|201892|201742|201962.8|201761|201865.2|201643.5|262
1662071100000|2022-09-01 22:25:00|201892.3|201742.3|201892.3|201742.3|201966.9|201748.1|201860.3|201647.4|339
1662071400000|2022-09-01 22:30:00|201892.4|201742.4|201933.8|201783.8|201971.7|201788.9|201889.4|201682.4|337
1662071700000|2022-09-01 22:35:00|201926.1|201776.1|201936.4|201786.4|201992.5|201807.5|201923.6|201719|311
1662072000000|2022-09-01 22:40:00|201936|201786|201945.6|201795.6|201984.5|201830.7|201927.6|201732.2|358
1662072300000|2022-09-01 22:45:00|201944.4|201794.4|201932.8|201782.8|201992.8|201812.1|201902.8|201725.7|431
1662072600000|2022-09-01 22:50:00|201933.3|201783.3|201940.8|201790.8|201981|201812.2|201915.9|201717.6|234
1662072900000|2022-09-01 22:55:00|201937.7|201787.7|201958|201808|201958|201808|201932.3|201782.3|267
1662073200000|2022-09-01 23:00:00|201961.7|201811.7|201970.3|201820.3|201983.1|201833.1|201954.5|201804.5|322
1662073500000|2022-09-01 23:05:00|201971.4|201821.4|201930.6|201780.6|201975.3|201825.3|201918.7|201768.7|313
1662073800000|2022-09-01 23:10:00|201930.4|201780.4|201937.7|201787.7|201941.5|201791.5|201930.2|201780.2|192
1662074100000|2022-09-01 23:15:00|201938.2|201788.2|201946.7|201796.7|201955.9|201805.9|201936.5|201786.5|266
1662074400000|2022-09-01 23:20:00|201947.1|201797.1|201942.7|201792.7|201951.9|201801.9|201940.8|201790.8|231
1662074700000|2022-09-01 23:25:00|201943.1|201793.1|201941.9|201791.9|201946.2|201796.2|201917.8|201767.8|191
1662075000000|2022-09-01 23:30:00|201942.3|201792.3|201937.3|201787.3|201950.3|201800.3|201921.2|201771.2|219
1662075300000|2022-09-01 23:35:00|201937.5|201787.5|201939.9|201789.9|201945.7|201795.7|201918|201768|200
1662075600000|2022-09-01 23:40:00|201942|201792|201899.4|201749.4|201944.2|201794.2|201898.1|201748.1|249
1662075900000|2022-09-01 23:45:00|201896.9|201746.9|201895.7|201745.7|201935.4|201785.4|201892.4|201742.4|227
1662076200000|2022-09-01 23:50:00|201893.2|201743.2|201895.5|201745.5|201913.3|201763.3|201884.2|201734.2|270
1662076500000|2022-09-01 23:55:00|201895.6|201745.6|201892.3|201742.3|201903.6|201753.6|201884.6|201734.6|243
1662076800000|2022-09-02 00:00:00|201892.4|201742.4|201908.1|201758.1|201911.8|201761.8|201857.2|201707.2|438
1662077100000|2022-09-02 00:05:00|201909.8|201759.8|201811.3|201661.3|201933.9|201783.9|201810|201660|412
1662077400000|2022-09-02 00:10:00|201811.5|201661.5|201849.2|201699.2|201853.1|201703.1|201795.4|201645.4|413
1662077700000|2022-09-02 00:15:00|201843.2|201693.2|201845.4|201695.4|201895.7|201745.7|201789.7|201639.7|497
1662078000000|2022-09-02 00:20:00|201845.5|201695.5|201872.4|201722.4|201885.9|201735.9|201844.7|201694.7|327
1662078300000|2022-09-02 00:25:00|201872.5|201722.5|201788.3|201638.3|201874.2|201724.2|201781.7|201631.7|487
1662078600000|2022-09-02 00:30:00|201794.6|201644.6|201882.3|201732.3|201887.8|201737.8|201793.2|201643.2|377
1662078900000|2022-09-02 00:35:00|201882.5|201732.5|201871.2|201721.2|201888.8|201738.8|201857.3|201707.3|338
1662079200000|2022-09-02 00:40:00|201871.4|201721.4|201855.8|201705.8|201872|201722|201839.5|201689.5|354
1662079500000|2022-09-02 00:45:00|201857.6|201707.6|201869.5|201719.5|201878.2|201728.2|201837.1|201687.1|329
1662079800000|2022-09-02 00:50:00|201870.4|201720.4|201859.8|201709.8|201875.3|201725.3|201829.7|201679.7|368
1662080100000|2022-09-02 00:55:00|201853.2|201703.2|201848|201698|201880.7|201730.7|201823.8|201673.8|411
1662080400000|2022-09-02 01:00:00|201853.7|201703.7|201827.1|201677.1|201867.4|201717.4|201805.5|201655.5|380
1662080700000|2022-09-02 01:05:00|201826.7|201676.7|201843|201693|201854.9|201704.9|201815.4|201665.4|265
1662081000000|2022-09-02 01:10:00|201843.1|201693.1|201944.7|201794.7|201958.6|201808.6|201839.9|201689.9|434
1662081300000|2022-09-02 01:15:00|201936.2|201786.2|201940.5|201790.5|201964.2|201823.8|201873.8|201750.7|502
1662081600000|2022-09-02 01:20:00|201939.6|201789.6|202031.8|201881.8|202041|201891|201931.6|201781.6|432
1662081900000|2022-09-02 01:25:00|202040.1|201890.1|202007.5|201857.5|202064.6|201914.6|201969.5|201819.5|404
1662082200000|2022-09-02 01:30:00|202007.6|201857.6|202028.6|201878.6|202031.8|201881.8|201933.2|201783.2|439
1662082500000|2022-09-02 01:35:00|202026.5|201876.5|201969.7|201819.7|202027.9|201877.9|201965.4|201815.4|441
1662082800000|2022-09-02 01:40:00|201974.6|201824.6|201971.7|201821.7|201977.5|201827.5|201920.8|201770.8|457
1662083100000|2022-09-02 01:45:00|201972.1|201822.1|201977.7|201827.7|201978.5|201828.5|201939.6|201789.6|452
1662083400000|2022-09-02 01:50:00|201976.3|201826.3|201968.4|201818.4|201979.4|201829.4|201953.5|201803.5|349
1662083700000|2022-09-02 01:55:00|201972.8|201822.8|202016.3|201866.3|202018.4|201868.4|201951.4|201801.4|341
1662084000000|2022-09-02 02:00:00|202015.9|201865.9|202054.7|201904.7|202064.4|201914.4|202014.2|201864.2|430
1662084300000|2022-09-02 02:05:00|202051.6|201901.6|202091.3|201941.3|202091.3|201941.3|202042.7|201892.7|360
1662084600000|2022-09-02 02:10:00|202090.9|201940.9|202022.9|201872.9|202095.3|201945.3|202018.2|201868.2|361
1662084900000|2022-09-02 02:15:00|202023.1|201873.1|202034.5|201884.5|202059|201909|202017|201867|326
1662085200000|2022-09-02 02:20:00|202036.6|201886.6|202020.2|201870.2|202054.1|201904.1|202001.9|201851.9|402
1662085500000|2022-09-02 02:25:00|202018.7|201868.7|202030.6|201880.6|202069.3|201919.3|202006.6|201856.6|341
1662085800000|2022-09-02 02:30:00|202031.7|201881.7|201973.2|201823.2|202031.7|201881.7|201967.8|201817.8|335
1662086100000|2022-09-02 02:35:00|201973.6|201823.6|202027|201877|202027|201877|201971.5|201821.5|328
1662086400000|2022-09-02 02:40:00|202019.4|201869.4|202030|201880|202047.6|201897.6|202007|201857|407
1662086700000|2022-09-02 02:45:00|202030.5|201880.5|201971.2|201821.2|202035.6|201885.6|201965.8|201815.8|433
1662087000000|2022-09-02 02:50:00|201971.6|201821.6|202014.4|201864.4|202016.4|201866.4|201946.8|201796.8|384
1662087300000|2022-09-02 02:55:00|202015.1|201865.1|202011.4|201861.4|202021.1|201871.1|201997|201847|302
1662087600000|2022-09-02 03:00:00|202012.2|201862.2|201996.2|201846.2|202016.8|201866.8|201967.2|201817.2|414
1662087900000|2022-09-02 03:05:00|201996|201846|201913.6|201763.6|202001.1|201851.1|201898|201748|364
1662088200000|2022-09-02 03:10:00|201910.7|201760.7|201894.7|201744.7|201936.7|201786.7|201894.5|201744.5|366
1662088500000|2022-09-02 03:15:00|201894.3|201744.3|201912.2|201762.2|201918.7|201768.7|201890|201740|262
1662088800000|2022-09-02 03:20:00|201912.6|201762.6|201903.1|201753.1|201923.1|201773.1|201887|201737|381
1662089100000|2022-09-02 03:25:00|201902.7|201752.7|201979.4|201829.4|201984.9|201834.9|201894.6|201744.6|396
1662089400000|2022-09-02 03:30:00|201978.5|201828.5|201971|201821|201981.2|201831.2|201917.9|201767.9|279
1662089700000|2022-09-02 03:35:00|201970.7|201820.7|201957.8|201807.8|201973.8|201823.8|201946.4|201796.4|311
1662090000000|2022-09-02 03:40:00|201958|201808|201950|201800|201971.7|201821.7|201937.4|201787.4|307
1662090300000|2022-09-02 03:45:00|201949.5|201799.5|201961.4|201811.4|201971.5|201821.5|201920.6|201770.6|340
1662090600000|2022-09-02 03:50:00|201961.9|201811.9|201925.2|201775.2|201967.5|201817.5|201913.4|201763.4|365
1662090900000|2022-09-02 03:55:00|201926.8|201776.8|201939.2|201789.2|201969.3|201819.3|201923.7|201773.7|333
1662091200000|2022-09-02 04:00:00|201937|201787|201885.9|201735.9|201950.5|201800.5|201872.7|201722.7|462
1662091500000|2022-09-02 04:05:00|201885.4|201735.4|201914|201764|201933.6|201783.6|201880.6|201730.6|288
1662091800000|2022-09-02 04:10:00|201915.1|201765.1|201932.5|201782.5|201950.7|201800.7|201913.1|201763.1|283
1662092100000|2022-09-02 04:15:00|201934.4|201784.4|201924.4|201774.4|201939.5|201789.5|201911.3|201761.3|355
1662092400000|2022-09-02 04:20:00|201924.3|201774.3|201901.2|201751.2|201929.6|201779.6|201882.1|201732.1|388
1662092700000|2022-09-02 04:25:00|201900.6|201750.6|201885.5|201735.5|201921.1|201771.1|201877.1|201727.1|374
1662093000000|2022-09-02 04:30:00|201886.5|201736.5|201924.2|201774.2|201941.9|201791.9|201884.4|201734.4|361
1662093300000|2022-09-02 04:35:00|201925.4|201775.4|201934.9|201784.9|201937.9|201787.9|201914.2|201764.2|310
1662093600000|2022-09-02 04:40:00|201934.6|201784.6|202007.3|201857.3|202027.3|201877.3|201927.3|201777.3|408
1662093900000|2022-09-02 04:45:00|202012.1|201862.1|202059|201909|202061|201911|202006.5|201856.5|280
1662094200000|2022-09-02 04:50:00|202065.4|201915.4|202004.1|201854.1|202104.2|201954.2|201981.2|201831.2|358
1662094500000|2022-09-02 04:55:00|202004.6|201854.6|201923.7|201773.7|202020|201870|201899.1|201749.1|361
1662094800000|2022-09-02 05:00:00|201925|201775|201873.2|201723.2|201925|201775|201845.2|201695.2|464
1662095100000|2022-09-02 05:05:00|201872.7|201722.7|201876.5|201726.5|201932.4|201782.4|201872.7|201722.7|384
1662095400000|2022-09-02 05:10:00|201878.3|201728.3|201900.9|201750.9|201904.1|201754.1|201858.8|201708.8|355
1662095700000|2022-09-02 05:15:00|201899.4|201749.4|201903.9|201753.9|201932|201782|201859.8|201709.8|356
1662096000000|2022-09-02 05:20:00|201899.2|201749.2|201862.7|201712.7|201902.1|201752.1|201858.3|201708.3|281
1662096300000|2022-09-02 05:25:00|201862.8|201712.8|201920.1|201770.1|201941.6|201791.6|201852.1|201702.1|443
1662096600000|2022-09-02 05:30:00|201920.4|201770.4|201939.2|201789.2|201951.7|201801.7|201893.6|201743.6|322
1662096900000|2022-09-02 05:35:00|201939.4|201789.4|201925.4|201775.4|201974.7|201824.7|201904.8|201754.8|414
1662097200000|2022-09-02 05:40:00|201923.9|201773.9|201921.6|201771.6|201932.5|201782.5|201907|201757|287
1662097500000|2022-09-02 05:45:00|201922.7|201772.7|201965.4|201815.4|201976.8|201826.8|201914.3|201764.3|382
1662097800000|2022-09-02 05:50:00|201966.5|201816.5|201954.1|201804.1|201974.1|201824.1|201912.5|201762.5|453
1662098100000|2022-09-02 05:55:00|201953.9|201803.9|201933.8|201783.8|201953.9|201803.9|201921.4|201771.4|447
1662098400000|2022-09-02 06:00:00|201938.1|201788.1|201897.5|201747.5|201987.2|201837.2|201892.8|201742.8|526
1662098700000|2022-09-02 06:05:00|201897.2|201747.2|201932.4|201782.4|201932.4|201812|201862|201717.4|542
1662099000000|2022-09-02 06:10:00|201932.5|201782.5|201940.9|201790.9|201945.3|201795.3|201925.3|201775.3|509
1662099300000|2022-09-02 06:15:00|201940.8|201790.8|201950.5|201800.5|202019.9|201869.9|201929.6|201779.6|529
1662099600000|2022-09-02 06:20:00|201950.1|201800.1|201875|201725|201955|201805|201867.4|201717.4|529
1662099900000|2022-09-02 06:25:00|201878.4|201728.4|201897.2|201747.2|201903|201753|201823.6|201673.6|467
1662100200000|2022-09-02 06:30:00|201886.3|201736.3|201865|201715|201924|201774|201840.5|201690.5|632
1662100500000|2022-09-02 06:35:00|201864|201714|201799.5|201649.5|201875|201725|201778|201628|584
1662100800000|2022-09-02 06:40:00|201806|201656|201757.3|201607.3|201838.9|201688.9|201752.6|201602.6|550
1662101100000|2022-09-02 06:45:00|201744.5|201594.5|201724|201574|201770.5|201620.5|201713.3|201563.3|583
1662101400000|2022-09-02 06:50:00|201727.3|201577.3|201731|201581|201768.1|201618.1|201714.1|201564.1|585
1662101700000|2022-09-02 06:55:00|201731.9|201581.9|201731.8|201581.8|201746.7|201596.7|201701.9|201551.9|659
1662102000000|2022-09-02 07:00:00|201713.7|201563.7|201727.7|201577.7|201780.5|201630.5|201689.1|201539.1|889
1662102300000|2022-09-02 07:05:00|201726.4|201576.4|201813.1|201663.1|201825.5|201675.5|201689.7|201539.7|675
1662102600000|2022-09-02 07:10:00|201811|201661|201716.2|201566.2|201811|201661|201694.8|201544.8|685
1662102900000|2022-09-02 07:15:00|201716.3|201566.3|201699.4|201549.4|201725.9|201575.9|201697.1|201547.1|501
1662103200000|2022-09-02 07:20:00|201700.4|201550.4|201698.9|201548.9|201702.5|201552.5|201651.4|201501.4|620
1662103500000|2022-09-02 07:25:00|201700.9|201550.9|201718.1|201568.1|201761.3|201611.3|201684.5|201534.5|681
1662103800000|2022-09-02 07:30:00|201720|201570|201828.9|201678.9|201844.3|201694.3|201709.6|201559.6|715
1662104100000|2022-09-02 07:35:00|201832.7|201682.7|201770.8|201620.8|201849.7|201699.7|201757.2|201607.2|459
1662104400000|2022-09-02 07:40:00|201770.4|201620.4|201716.2|201566.2|201771.6|201621.6|201679.2|201529.2|576
1662104700000|2022-09-02 07:45:00|201718.2|201568.2|201660.5|201510.5|201719.9|201569.9|201643.5|201493.5|481
1662105000000|2022-09-02 07:50:00|201660.2|201510.2|201657.9|201507.9|201704.5|201554.5|201653.6|201503.6|443
1662105300000|2022-09-02 07:55:00|201658.2|201508.2|201698.5|201548.5|201702.6|201552.6|201652.7|201502.7|576
1662105600000|2022-09-02 08:00:00|201701.8|201551.8|201701.7|201551.7|201716.3|201566.3|201672.8|201522.8|494
1662105900000|2022-09-02 08:05:00|201702.3|201552.3|201576.1|201426.1|201726.4|201576.4|201559.7|201409.7|510
1662106200000|2022-09-02 08:10:00|201571.2|201421.2|201586.2|201436.2|201608|201458|201529.3|201379.3|542
1662106500000|2022-09-02 08:15:00|201576.2|201426.2|201580.5|201430.5|201581.9|201431.9|201555.3|201405.3|586
1662106800000|2022-09-02 08:20:00|201582.8|201432.8|201567.9|201417.9|201596.2|201446.2|201559.2|201409.2|532
1662107100000|2022-09-02 08:25:00|201567.8|201417.8|201599.4|201449.4|201634.7|201497.1|201545.9|201409.5|554
1662107400000|2022-09-02 08:30:00|201599|201449|201604.1|201454.1|201629.4|201479.4|201545.8|201395.8|523
1662107700000|2022-09-02 08:35:00|201603.8|201453.8|201494.7|201344.7|201605.6|201455.6|201481.4|201331.4|547
1662108000000|2022-09-02 08:40:00|201495.1|201345.1|201499.3|201349.3|201539.1|201389.1|201471.5|201321.5|529
1662108300000|2022-09-02 08:45:00|201499|201349|201552.2|201402.2|201559.2|201409.2|201456.7|201343|514
1662108600000|2022-09-02 08:50:00|201552.1|201402.1|201516|201366|201553.2|201403.2|201489.6|201339.6|435
1662108900000|2022-09-02 08:55:00|201519.9|201369.9|201505|201355|201540.3|201390.3|201489.2|201339.2|517
1662109200000|2022-09-02 09:00:00|201508.3|201358.3|201507.6|201357.6|201526.1|201376.1|201491.5|201341.5|486
1662109500000|2022-09-02 09:05:00|201507.5|201357.5|201649.8|201499.8|201651.7|201501.7|201502.5|201352.5|488
1662109800000|2022-09-02 09:10:00|201649.1|201499.1|201617.3|201467.3|201650.7|201500.7|201570.3|201420.3|458
1662110100000|2022-09-02 09:15:00|201617.4|201467.4|201578.7|201428.7|201628.5|201478.5|201563.2|201413.2|523
1662110400000|2022-09-02 09:20:00|201576.2|201426.2|201569|201419|201620.3|201470.3|201562.7|201412.7|440
1662110700000|2022-09-02 09:25:00|201568.3|201418.3|201569.4|201419.4|201591.1|201441.1|201557.1|201407.1|486
1662111000000|2022-09-02 09:30:00|201568.9|201418.9|201530.1|201380.1|201571.1|201421.1|201528.4|201378.4|415
1662111300000|2022-09-02 09:35:00|201530.2|201380.2|201489.1|201339.1|201542.2|201392.2|201488.8|201338.8|431
1662111600000|2022-09-02 09:40:00|201489.3|201339.3|201480.8|201330.8|201489.3|201339.3|201428|201278|464
1662111900000|2022-09-02 09:45:00|201482.6|201332.6|201508.5|201358.5|201516|201366|201464.6|201314.6|435
1662112200000|2022-09-02 09:50:00|201509.9|201359.9|201468.3|201318.3|201509.9|201359.9|201444.4|201294.4|456
1662112500000|2022-09-02 09:55:00|201467.8|201317.8|201471.3|201321.3|201478.6|201328.6|201448.8|201298.8|401
1662112800000|2022-09-02 10:00:00|201472.7|201322.7|201298.5|201148.5|201473|201323|201294.7|201144.7|551
1662113100000|2022-09-02 10:05:00|201298.8|201148.8|201294.7|201144.7|201309.3|201159.3|201238|201088|601
1662113400000|2022-09-02 10:10:00|201297|201147|201249.1|201099.1|201323.7|201173.7|201240.2|201090.2|518
1662113700000|2022-09-02 10:15:00|201251.2|201101.2|201333.9|201183.9|201352.5|201202.5|201250.4|201100.4|477
1662114000000|2022-09-02 10:20:00|201339.1|201189.1|201328.8|201178.8|201342.5|201192.5|201296.9|201146.9|535
1662114300000|2022-09-02 10:25:00|201329.1|201179.1|201340|201190|201340.6|201225.1|201275.1|201143.6|416
1662114600000|2022-09-02 10:30:00|201333.4|201183.4|201341.7|201191.7|201369|201219|201325.5|201175.5|521
1662114900000|2022-09-02 10:35:00|201342.1|201192.1|201345.7|201195.7|201346.8|201196.8|201327.1|201177.1|460
1662115200000|2022-09-02 10:40:00|201346.1|201196.1|201359.8|201209.8|201360.3|201210.3|201294.8|201144.8|451
1662115500000|2022-09-02 10:45:00|201356.6|201206.6|201326|201176|201364.6|201214.6|201322.2|201172.2|465
1662115800000|2022-09-02 10:50:00|201326.7|201176.7|201332.1|201182.1|201357.5|201207.5|201321.6|201171.6|413
1662116100000|2022-09-02 10:55:00|201331|201181|201327.8|201177.8|201340.9|201190.9|201257.7|201107.7|490
1662116400000|2022-09-02 11:00:00|201329|201179|201321.3|201171.3|201335.1|201185.1|201317.9|201167.9|520
1662116700000|2022-09-02 11:05:00|201320|201170|201352|201202|201354.4|201204.4|201265.2|201115.2|608
1662117000000|2022-09-02 11:10:00|201351.5|201201.5|201371.6|201221.6|201410.8|201260.8|201347.8|201197.8|704
1662117300000|2022-09-02 11:15:00|201370|201220|201352.7|201202.7|201374.6|201224.6|201338.9|201188.9|537
1662117600000|2022-09-02 11:20:00|201350.8|201200.8|201372.9|201222.9|201382|201232|201349.2|201199.2|635
1662117900000|2022-09-02 11:25:00|201374.2|201224.2|201399|201249|201416.5|201266.5|201355.8|201205.8|728
1662118200000|2022-09-02 11:30:00|201399.5|201249.5|201329.5|201179.5|201411|201276.5|201258|201136.3|818
1662118500000|2022-09-02 11:35:00|201329.2|201179.2|201328.8|201178.8|201345.6|201246.2|201220|201106|642
1662118800000|2022-09-02 11:40:00|201329.4|201179.4|201390.6|201240.6|201416.1|201315.6|201286.3|201177.2|743
1662119100000|2022-09-02 11:45:00|201390.7|201240.7|201371.9|201221.9|201413.8|201316|201315.4|201213.6|719
1662119400000|2022-09-02 11:50:00|201371.7|201221.7|201326|201176|201382.8|201307.2|201275|201174.1|622
1662119700000|2022-09-02 11:55:00|201325.3|201175.3|201349.5|201199.5|201377.7|201277.3|201293.3|201174.7|703
1662120000000|2022-09-02 12:00:00|201321|201171|201336.1|201186.1|201357.1|201255.7|201227.7|201111|765
1662120300000|2022-09-02 12:05:00|201333.8|201183.8|201246.8|201096.8|201347.5|201244.9|201153.1|201004.7|787
1662120600000|2022-09-02 12:10:00|201192.5|201142.5|201234.7|201084.7|201259.1|201159|201145.8|201041.8|757
1662120900000|2022-09-02 12:15:00|201232.1|201082.1|201238.9|201088.9|201328.4|201214.4|201231|201081|790
1662121200000|2022-09-02 12:20:00|201238.4|201088.4|201132.2|200982.2|201240.9|201090.9|201128.4|200978.4|754
1662121500000|2022-09-02 12:25:00|201131.7|200981.7|201183.4|201033.4|201292.2|201142.2|201046.2|200896.2|679
1662121800000|2022-09-02 12:30:00|201169.1|201019.1|200618.6|200468.6|201449.5|201299.5|200364.3|200214.3|841
1662122100000|2022-09-02 12:35:00|200599.1|200449.1|200403.7|200253.7|200689.1|200539.1|200247.5|200097.5|837
1662122400000|2022-09-02 12:40:00|200400.9|200250.9|200696.8|200546.8|200703.9|200553.9|200307.7|200157.7|809
1662122700000|2022-09-02 12:45:00|200698.4|200548.4|200544.6|200394.6|200777.9|200627.9|200535.8|200385.8|814
1662123000000|2022-09-02 12:50:00|200544.3|200394.3|200488.6|200338.6|200569.8|200451.7|200249.8|200107|819
1662123300000|2022-09-02 12:55:00|200488.2|200338.2|200286|200136|200501.1|200351.1|200250.9|200120.2|797
1662123600000|2022-09-02 13:00:00|200282.9|200132.9|200042.4|199892.4|200330.2|200180.2|200042|199892|780
1662123900000|2022-09-02 13:05:00|200046.3|199896.3|200005.8|199855.8|200127.4|199977.4|199939.1|199842.6|748
1662124200000|2022-09-02 13:10:00|200003|199853|199854.8|199704.8|200003|199886|199663.4|199513.4|795
1662124500000|2022-09-02 13:15:00|199856.2|199706.2|199603.8|199453.8|199919.7|199769.7|199520.2|199385.5|761
1662124800000|2022-09-02 13:20:00|199599.4|199449.4|199852.3|199702.3|199855.2|199734.9|199491.3|199392.8|798
1662125100000|2022-09-02 13:25:00|199855|199705|199813.1|199663.1|200025.6|199911.8|199801.6|199651.6|741
1662125400000|2022-09-02 13:30:00|199803.1|199653.1|200011.2|199861.2|200013.9|199903.9|199757.4|199607.4|793
1662125700000|2022-09-02 13:35:00|200010.9|199860.9|199900.2|199750.2|200019.2|199907.9|199796.2|199690|794
1662126000000|2022-09-02 13:40:00|199899.4|199749.4|200010.4|199860.4|200052.3|199932.1|199884.3|199734.3|806
1662126300000|2022-09-02 13:45:00|200007.7|199857.7|199806.6|199656.6|200007.7|199857.7|199739.6|199635.8|776
1662126600000|2022-09-02 13:50:00|199789.8|199639.8|200005.6|199855.6|200006.1|199911.1|199728.5|199625.2|774
1662126900000|2022-09-02 13:55:00|200007.4|199857.4|199999.8|199849.8|200080.9|199930.9|199893.5|199771.8|741
1662127200000|2022-09-02 14:00:00|199981|199831|200015.7|199865.7|200053.7|199936.2|199747.9|199597.9|786
1662127500000|2022-09-02 14:05:00|200013.8|199863.8|200171.9|200021.9|200190.4|200074.2|199935.6|199838.9|804
1662127800000|2022-09-02 14:10:00|200162.8|200012.8|200010.5|199860.5|200193.5|200068.8|199932.3|199802.3|780
1662128100000|2022-09-02 14:15:00|200013.5|199863.5|200141|199991|200141|200019.5|199929.4|199779.4|763
1662128400000|2022-09-02 14:20:00|200140.9|199990.9|199944.8|199794.8|200185.3|200035.3|199890.8|199754.1|744
1662128700000|2022-09-02 14:25:00|199942.6|199792.6|199707.8|199557.8|199946.4|199807.4|199692.8|199556.4|781
1662129000000|2022-09-02 14:30:00|199708.8|199558.8|199735.1|199585.1|199778.5|199654.1|199603.4|199483.2|747
1662129300000|2022-09-02 14:35:00|199736|199586|199727.9|199577.9|199748.7|199629|199678|199528|668
1662129600000|2022-09-02 14:40:00|199733.7|199583.7|199584.8|199434.8|199733.7|199583.7|199514.2|199423.7|749
1662129900000|2022-09-02 14:45:00|199583.3|199433.3|199499.3|199349.3|199612.9|199482.1|199416.9|199311.9|742
1662130200000|2022-09-02 14:50:00|199499|199349|199561.3|199411.3|199598.3|199448.3|199424|199274|748
1662130500000|2022-09-02 14:55:00|199559.7|199409.7|199496.2|199446.2|199644.6|199517.4|199489.2|199391|724
1662130800000|2022-09-02 15:00:00|199496.1|199446.1|199347.5|199297.5|199557|199481.3|199347.5|199245.8|669
1662131100000|2022-09-02 15:05:00|199348.4|199298.4|199402.9|199252.9|199515.1|199365.1|199331.7|199232.9|735
1662131400000|2022-09-02 15:10:00|199404.9|199254.9|199415.6|199265.6|199514.2|199369|199348.7|199239.8|676
1662131700000|2022-09-02 15:15:00|199414.8|199264.8|199382.5|199232.5|199460.2|199310.2|199313.3|199212.2|712
1662132000000|2022-09-02 15:20:00|199382.3|199232.3|199425|199275|199425.2|199311.4|199314.3|199185.6|674
1662132300000|2022-09-02 15:25:00|199424.5|199274.5|199553.2|199403.2|199588.3|199484.9|199380.8|199271.4|681
1662132600000|2022-09-02 15:30:00|199552.2|199402.2|199422|199372|199578|199469|199422|199322.9|690
1662132900000|2022-09-02 15:35:00|199421.4|199371.4|199512.9|199362.9|199512.9|199411.3|199363.7|199262.5|686
1662133200000|2022-09-02 15:40:00|199512.6|199362.6|199552.7|199402.7|199591.5|199441.5|199494|199344|684
1662133500000|2022-09-02 15:45:00|199548.8|199398.8|199464.6|199314.6|199551.5|199401.5|199348.6|199248|677
1662133800000|2022-09-02 15:50:00|199463.9|199313.9|199385.6|199335.6|199481.3|199376.4|199355|199261.7|667
1662134100000|2022-09-02 15:55:00|199385.4|199335.4|199351.9|199201.9|199434.5|199338.9|199289.4|199195.3|563
1662134400000|2022-09-02 16:00:00|199348.9|199198.9|199368.6|199218.6|199439.4|199295.7|199294.9|199186.1|711
1662134700000|2022-09-02 16:05:00|199368.8|199218.8|199392.1|199242.1|199422.6|199317.5|199313.2|199213.6|675
1662135000000|2022-09-02 16:10:00|199392.2|199242.2|199471|199321|199471|199362.9|199329|199227.4|691
1662135300000|2022-09-02 16:15:00|199464.4|199314.4|199411.4|199261.4|199503|199409.9|199356.6|199255.8|650
1662135600000|2022-09-02 16:20:00|199412.5|199262.5|199685.7|199535.7|199751.5|199638.5|199320.9|199216.6|772
1662135900000|2022-09-02 16:25:00|199699.5|199549.5|199653.7|199603.7|199787|199686.1|199577.1|199475.4|766
1662136200000|2022-09-02 16:30:00|199653.6|199603.6|199802.1|199652.1|199908|199805.6|199536.1|199445.1|781
1662136500000|2022-09-02 16:35:00|199803.4|199653.4|199745.1|199595.1|199827.2|199722|199656.9|199556.6|765
1662136800000|2022-09-02 16:40:00|199701|199651|199874.7|199724.7|199880.6|199784.6|199693.7|199580.9|757
1662137100000|2022-09-02 16:45:00|199831.5|199781.5|199833|199683|199970.4|199870.2|199781.3|199676.8|773
1662137400000|2022-09-02 16:50:00|199785.7|199735.7|199774.8|199724.8|199905.8|199805.3|199734.2|199640.9|720
1662137700000|2022-09-02 16:55:00|199776.3|199726.3|199704.8|199654.8|199859.3|199766.5|199700.3|199603.1|730
1662138000000|2022-09-02 17:00:00|199757.6|199607.6|199812.7|199662.7|199908.5|199803.7|199717.8|199600|782
1662138300000|2022-09-02 17:05:00|199812.2|199662.2|199908.9|199858.9|199958.7|199859|199697.6|199591.9|735
1662138600000|2022-09-02 17:10:00|199909.9|199859.9|199783.5|199733.5|199978.2|199879.7|199760.9|199667.6|756
1662138900000|2022-09-02 17:15:00|199780.6|199730.6|199705.3|199555.3|199882.6|199785.6|199626.6|199548.9|767
1662139200000|2022-09-02 17:20:00|199659.8|199609.8|200101|199951|200101|199988.4|199659.8|199560.2|749
1662139500000|2022-09-02 17:25:00|200100.6|199950.6|200161.8|200011.8|200201.3|200051.3|200049.7|199943.1|736
1662139800000|2022-09-02 17:30:00|200160.4|200010.4|200111.1|199961.1|200185.3|200059.8|200038.8|199938.9|733
1662140100000|2022-09-02 17:35:00|200111.5|199961.5|200088.3|199938.3|200133.8|200028.3|199971.5|199868.2|751
1662140400000|2022-09-02 17:40:00|200043.5|199993.5|199875.3|199725.3|200107.3|200002.4|199806.4|199704.1|739
1662140700000|2022-09-02 17:45:00|199869.9|199719.9|199861.7|199711.7|199896.4|199800.6|199722.7|199597.4|725
1662141000000|2022-09-02 17:50:00|199861.6|199711.6|199849.6|199699.6|199926.5|199825.7|199789.3|199688.8|655
1662141300000|2022-09-02 17:55:00|199850.1|199700.1|199792.4|199742.4|199881.2|199778.3|199768.4|199666.2|691
1662141600000|2022-09-02 18:00:00|199787.6|199737.6|199777.5|199727.5|199842.8|199740.7|199687.1|199588.2|713
1662141900000|2022-09-02 18:05:00|199774.6|199724.6|199641|199491|199818.9|199724.6|199589.2|199485.5|712
1662142200000|2022-09-02 18:10:00|199640.9|199490.9|199706.5|199556.5|199747|199643|199582.7|199482.2|715
1662142500000|2022-09-02 18:15:00|199706|199556|199678.1|199528.1|199740.8|199631.6|199622.3|199522|674
1662142800000|2022-09-02 18:20:00|199677.2|199527.2|199602.2|199552.2|199720.5|199623.4|199600.7|199493.3|643
1662143100000|2022-09-02 18:25:00|199602.7|199552.7|199613.5|199463.5|199673.6|199571.9|199525.1|199419.3|687
1662143400000|2022-09-02 18:30:00|199554.7|199504.7|199617.9|199567.9|199700.3|199578.9|199554.7|199462.5|649
1662143700000|2022-09-02 18:35:00|199617.6|199567.6|199545.5|199495.5|199675.9|199579.6|199520.5|199426.7|663
1662144000000|2022-09-02 18:40:00|199544|199494|199639.3|199489.3|199676.2|199574.9|199536.2|199435.4|602
1662144300000|2022-09-02 18:45:00|199639.7|199489.7|199653.7|199603.7|199714.3|199617.9|199568.3|199469.3|620
1662144600000|2022-09-02 18:50:00|199656.4|199606.4|199647|199597|199716.7|199616.4|199609.3|199522.6|650
1662144900000|2022-09-02 18:55:00|199698.6|199548.6|199705.8|199555.8|199736.9|199635.6|199605.7|199516|756
1662145200000|2022-09-02 19:00:00|199706.6|199556.6|199666.3|199516.3|199725.5|199575.5|199611.2|199461.2|716
1662145500000|2022-09-02 19:05:00|199666|199516|199669.2|199519.2|199687.8|199571.4|199613.1|199501.1|593
1662145800000|2022-09-02 19:10:00|199668.8|199518.8|199656.1|199606.1|199760.2|199666.1|199644.2|199512.4|660
1662146100000|2022-09-02 19:15:00|199708.4|199558.4|199694.3|199544.3|199715.8|199615.2|199613.6|199506.9|597
1662146400000|2022-09-02 19:20:00|199694.1|199544.1|199735.8|199685.8|199799.2|199694.7|199614.4|199501.3|663
1662146700000|2022-09-02 19:25:00|199734.6|199684.6|199818.7|199668.7|199834.8|199720.7|199730.1|199624.5|605
1662147000000|2022-09-02 19:30:00|199823.3|199673.3|199944.5|199794.5|199945.6|199795.6|199772.9|199672.6|673
1662147300000|2022-09-02 19:35:00|199943.8|199793.8|199962|199812|200012.3|199905.9|199895.3|199787.2|646
1662147600000|2022-09-02 19:40:00|199961.8|199811.8|199948.8|199798.8|199962.3|199812.3|199905.4|199755.4|631
1662147900000|2022-09-02 19:45:00|199947.6|199797.6|199904.3|199754.3|199952.8|199802.8|199874.6|199724.6|617
1662148200000|2022-09-02 19:50:00|199877.3|199727.3|199751|199601|199914|199764|199751|199601|702
1662148500000|2022-09-02 19:55:00|199757.4|199607.4|199682.3|199532.3|199871|199721|199680.1|199530.1|624
1662148800000|2022-09-02 20:00:00|199679.3|199529.3|199555.6|199405.6|199700.1|199550.1|199531.9|199381.9|634
1662149100000|2022-09-02 20:05:00|199557|199407|199624.3|199474.3|199634.5|199484.5|199556.1|199406.1|409
1662149400000|2022-09-02 20:10:00|199624.6|199474.6|199571.7|199421.7|199631.5|199481.5|199547|199397|343
1662149700000|2022-09-02 20:15:00|199572.5|199422.5|199589.5|199439.5|199602.3|199452.3|199556.9|199406.9|303
1662150000000|2022-09-02 20:20:00|199589.2|199439.2|199576|199426|199591.2|199441.2|199563|199413|360
1662150300000|2022-09-02 20:25:00|199574.1|199424.1|199553.9|199403.9|199600.5|199450.5|199545.7|199395.7|497
1662150600000|2022-09-02 20:30:00|199550.3|199400.3|199553|199403|199565.9|199415.9|199530.3|199380.3|411
1662150900000|2022-09-02 20:35:00|199553.5|199403.5|199552.1|199402.1|199567|199417|199536|199386|301
1662151200000|2022-09-02 20:40:00|199542.3|199392.3|199558|199408|199591|199441|199501.5|199351.5|257
1662151500000|2022-09-02 20:45:00|199557.5|199407.5|199566.4|199416.4|199686|199468.5|199541.8|199320.3|298
1662151800000|2022-09-02 20:50:00|199568.4|199418.4|199551.3|199401.3|199702.3|199477.6|199533|199306.3|307
1662152100000|2022-09-02 20:55:00|199615.3|199305.3|199599.4|199449.4|199681|199460|199533|199300.5|91
1662321600000|2022-09-04 20:00:00|199745|199390|199745|199390|199847.2|199492.2|199745|199390|11
1662321900000|2022-09-04 20:05:00|199806.2|199451.2|199745|199390|199847.1|199492.1|199745|199390|14
1662322200000|2022-09-04 20:10:00|199847|199492|199745|199390|199847.1|199492.1|199745|199390|10
1662322500000|2022-09-04 20:15:00|199806.2|199451.2|199847|199492|199847.1|199492.1|199745|199390|12
1662322800000|2022-09-04 20:20:00|199745|199390|199745|199390|199847|199492|199745|199390|11
1662323100000|2022-09-04 20:25:00|199846.9|199491.9|199759.5|199404.5|199846.9|199491.9|199745|199390|14
1662323400000|2022-09-04 20:30:00|199745|199390|199745|199390|199846.9|199491.9|199745|199390|14
1662323700000|2022-09-04 20:35:00|199798|199443|199745|199390|199833.3|199478.3|199745|199390|11
1662324000000|2022-09-04 20:40:00|199833.3|199478.3|199644|199289|199833.3|199478.3|199644|199289|13
1662324300000|2022-09-04 20:45:00|199729.3|199374.3|199680.4|199325.4|199729.3|199374.3|199644|199289|19
1662324600000|2022-09-04 20:50:00|199671.3|199316.3|199681.4|199326.4|199726.9|199371.9|199671.3|199316.3|13
1662324900000|2022-09-04 20:55:00|199726.9|199371.9|199704.5|199349.5|199726.9|199371.9|199510|199155|20
1662325200000|2022-09-04 21:00:00|199673.7|199318.7|199674.1|199319.1|199678.3|199323.3|199673.7|199318.7|7
1662325500000|2022-09-04 21:05:00|199679.7|199324.7|199674.1|199319.1|199727.5|199372.5|199674.1|199319.1|15
1662325800000|2022-09-04 21:10:00|199677.1|199322.1|199651.6|199341.6|199681|199345.8|199651.6|199319.1|12
1662326100000|2022-09-04 21:15:00|199795|199485|199794.7|199484.7|199795|199485|199656.4|199346.4|86
1662326400000|2022-09-04 21:20:00|199680.2|199370.2|199790.9|199480.9|199790.9|199480.9|199651.6|199341.6|97
1662326700000|2022-09-04 21:25:00|199698.1|199388.1|199750.1|199440.1|199793.8|199483.8|199662.6|199352.6|110
1662327000000|2022-09-04 21:30:00|199750.5|199440.5|199711.3|199401.3|199787.4|199477.4|199645.2|199335.2|182
1662327300000|2022-09-04 21:35:00|199721|199411|199764.8|199454.8|199779.5|199469.5|199651.6|199341.6|139
1662327600000|2022-09-04 21:40:00|199776.2|199466.2|199748.1|199438.1|199795.9|199485.9|199677.8|199367.8|232
1662327900000|2022-09-04 21:45:00|199685.9|199375.9|199753.5|199443.5|199829.4|199519.4|199672.1|199362.1|180
1662328200000|2022-09-04 21:50:00|199685|199375|199712.5|199402.5|199782|199472|199679.7|199369.7|167
1662328500000|2022-09-04 21:55:00|199712.3|199402.3|199752.3|199442.3|199797.9|199487.9|199680|199370|354
1662328800000|2022-09-04 22:00:00|199783.7|199473.7|199811.4|199548.8|199864.9|199611.5|199702|199401.4|454
1662329100000|2022-09-04 22:05:00|199825.1|199533.5|199836.6|199604.2|199903|199675.2|199746.9|199533.5|455
1662329400000|2022-09-04 22:10:00|199836.7|199604|199836.1|199686.1|199896|199686.1|199778.3|199567|319
1662329700000|2022-09-04 22:15:00|199875.2|199657.8|199860.3|199710.3|199924.5|199732.3|199819.2|199586.5|430
1662330000000|2022-09-04 22:20:00|199852.9|199702.9|199815.1|199665.1|199903.4|199712|199803.3|199593.4|391
1662330300000|2022-09-04 22:25:00|199821.1|199671.1|199826.5|199676.5|199899.7|199677.9|199781.4|199573.3|310
1662330600000|2022-09-04 22:30:00|199826.7|199676.7|199775.1|199625.1|199870.5|199676.7|199772.3|199556.5|381
1662330900000|2022-09-04 22:35:00|199774.7|199624.7|199764.2|199614.2|199784.3|199634.3|199755.2|199605.2|371
1662331200000|2022-09-04 22:40:00|199760.8|199610.8|199744.2|199594.2|199818.5|199613.6|199739.2|199541.5|318
1662331500000|2022-09-04 22:45:00|199745.5|199595.5|199784.3|199634.3|199864|199652|199735|199557|267
1662331800000|2022-09-04 22:50:00|199783.4|199633.4|199738|199588|199787.5|199637.5|199735.8|199585.8|218
1662332100000|2022-09-04 22:55:00|199738.6|199588.6|199736|199586|199756.5|199606.5|199690.9|199540.9|350
1662332400000|2022-09-04 23:00:00|199736.7|199586.7|199706.1|199556.1|199762.5|199612.5|199673.3|199523.3|356
1662332700000|2022-09-04 23:05:00|199703.6|199553.6|199735.8|199585.8|199739.6|199589.6|199692.5|199542.5|326
1662333000000|2022-09-04 23:10:00|199735.4|199585.4|199793.4|199643.4|199809.5|199659.5|199727.2|199577.2|369
1662333300000|2022-09-04 23:15:00|199791.7|199641.7|199809.3|199659.3|199828.5|199678.5|199770|199620|388
1662333600000|2022-09-04 23:20:00|199811|199661|199794.4|199644.4|199847.1|199697.1|199780|199630|339
1662333900000|2022-09-04 23:25:00|199792.1|199642.1|199843.5|199693.5|199868.9|199718.9|199772|199622|373
1662334200000|2022-09-04 23:30:00|199843.7|199693.7|199878.4|199728.4|199895.2|199745.2|199839.1|199689.1|217
1662334500000|2022-09-04 23:35:00|199877.7|199727.7|199866.5|199716.5|199907.5|199757.5|199851.1|199701.1|286
1662334800000|2022-09-04 23:40:00|199859.2|199709.2|199791.7|199641.7|199881.3|199731.3|199772|199622|286
1662335100000|2022-09-04 23:45:00|199791.1|199641.1|199803.7|199653.7|199824.5|199674.5|199783.3|199633.3|295
1662335400000|2022-09-04 23:50:00|199803.5|199653.5|199778|199628|199803.5|199653.5|199741.1|199591.1|416
1662335700000|2022-09-04 23:55:00|199778.6|199628.6|199814.6|199664.6|199834.4|199684.4|199775.5|199625.5|418
1662336000000|2022-09-05 00:00:00|199813.4|199663.4|199722.8|199572.8|199826|199676|199678.8|199528.8|580
1662336300000|2022-09-05 00:05:00|199721.5|199571.5|199655.6|199505.6|199721.5|199571.5|199649.9|199499.9|483
1662336600000|2022-09-05 00:10:00|199663|199513|199681.6|199531.6|199706.2|199556.2|199645.7|199495.7|374
1662336900000|2022-09-05 00:15:00|199675.1|199525.1|199755.8|199605.8|199766|199616|199672.5|199522.5|460
1662337200000|2022-09-05 00:20:00|199754.2|199604.2|199749.2|199599.2|199787.5|199637.5|199725|199575|532
1662337500000|2022-09-05 00:25:00|199749.1|199599.1|199748.9|199598.9|199792.9|199642.9|199743.6|199593.6|418
1662337800000|2022-09-05 00:30:00|199748.1|199598.1|199751.6|199601.6|199760|199610|199738.6|199588.6|381
1662338100000|2022-09-05 00:35:00|199744.9|199594.9|199772.1|199622.1|199793.9|199643.9|199729.6|199579.6|428
1662338400000|2022-09-05 00:40:00|199770.3|199620.3|199744.2|199594.2|199773.3|199623.3|199687.6|199537.6|449
1662338700000|2022-09-05 00:45:00|199748.6|199598.6|199738|199588|199756.3|199606.3|199732.5|199582.5|399
1662339000000|2022-09-05 00:50:00|199738.1|199588.1|199703.4|199553.4|199772.5|199622.5|199703.4|199553.4|416
1662339300000|2022-09-05 00:55:00|199698.8|199548.8|199684.4|199534.4|199707.2|199557.2|199649.6|199499.6|401
1662339600000|2022-09-05 01:00:00|199678.1|199528.1|199618.5|199468.5|199683.1|199533.1|199579.8|199429.8|462
1662339900000|2022-09-05 01:05:00|199620.7|199470.7|199624|199474|199660.5|199510.5|199610.7|199460.7|401
1662340200000|2022-09-05 01:10:00|199624.1|199474.1|199537|199387|199629.6|199479.6|199535.2|199385.2|380
1662340500000|2022-09-05 01:15:00|199535.1|199385.1|199546.2|199396.2|199572.1|199422.1|199528|199378|511
1662340800000|2022-09-05 01:20:00|199552.4|199402.4|199654.4|199504.4|199658.8|199508.8|199552.4|199402.4|366
1662341100000|2022-09-05 01:25:00|199655.8|199505.8|199672.2|199522.2|199689.9|199539.9|199610.4|199460.4|474
1662341400000|2022-09-05 01:30:00|199674.4|199524.4|199602|199452|199701.7|199551.7|199593.9|199443.9|493
1662341700000|2022-09-05 01:35:00|199603.3|199453.3|199653.1|199503.1|199666.9|199516.9|199592.9|199442.9|459
1662342000000|2022-09-05 01:40:00|199652.3|199502.3|199621.6|199471.6|199691.9|199541.9|199616.2|199466.2|441
1662342300000|2022-09-05 01:45:00|199619.7|199469.7|199615.7|199465.7|199645.4|199495.4|199588|199438|392
1662342600000|2022-09-05 01:50:00|199617.9|199467.9|199621.6|199471.6|199639.1|199489.1|199602.5|199452.5|386
1662342900000|2022-09-05 01:55:00|199622.9|199472.9|199613.4|199463.4|199632.1|199482.1|199580.3|199430.3|393
1662343200000|2022-09-05 02:00:00|199611.8|199461.8|199623.7|199473.7|199654.7|199504.7|199579.6|199429.6|382
1662343500000|2022-09-05 02:05:00|199625.8|199475.8|199664.2|199514.2|199692.5|199542.5|199624.7|199474.7|410
1662343800000|2022-09-05 02:10:00|199662.7|199512.7|199678.6|199528.6|199701|199551|199633.1|199483.1|456
1662344100000|2022-09-05 02:15:00|199668.4|199518.4|199670.9|199520.9|199683.9|199533.9|199649.3|199499.3|440
1662344400000|2022-09-05 02:20:00|199668.4|199518.4|199744.8|199594.8|199754|199604|199659.7|199509.7|458
1662344700000|2022-09-05 02:25:00|199745.1|199595.1|199710.3|199560.3|199763.4|199613.4|199689.5|199539.5|459
1662345000000|2022-09-05 02:30:00|199709.9|199559.9|199772.8|199622.8|199772.8|199622.8|199693.4|199543.4|469
1662345300000|2022-09-05 02:35:00|199766.6|199616.6|199741.6|199591.6|199771|199621|199705.5|199555.5|415
1662345600000|2022-09-05 02:40:00|199742.5|199592.5|199744.9|199594.9|199764.7|199614.7|199729.1|199579.1|419
1662345900000|2022-09-05 02:45:00|199745.6|199595.6|199720.1|199570.1|199745.6|199595.6|199706.7|199556.7|390
1662346200000|2022-09-05 02:50:00|199719.9|199569.9|199693.4|199543.4|199752.1|199602.1|199674.9|199524.9|437
1662346500000|2022-09-05 02:55:00|199687.6|199537.6|199668.3|199518.3|199702.7|199552.7|199663|199513|433
1662346800000|2022-09-05 03:00:00|199667.2|199517.2|199677.4|199527.4|199707.8|199557.8|199661.7|199511.7|420
1662347100000|2022-09-05 03:05:00|199678.3|199528.3|199703.3|199553.3|199726.4|199576.4|199631.8|199481.8|371
1662347400000|2022-09-05 03:10:00|199702.1|199552.1|199698.7|199548.7|199712.3|199562.3|199680.1|199530.1|360
1662347700000|2022-09-05 03:15:00|199701.6|199551.6|199705|199555|199714.8|199564.8|199642.2|199492.2|325
1662348000000|2022-09-05 03:20:00|199714|199564|199707.8|199557.8|199715.1|199565.1|199679.6|199529.6|256
1662348300000|2022-09-05 03:25:00|199708|199558|199710|199560|199719.2|199569.2|199694|199544|235
1662348600000|2022-09-05 03:30:00|199708.6|199558.6|199711.5|199561.5|199748.2|199598.2|199662.8|199512.8|247
1662348900000|2022-09-05 03:35:00|199714.6|199564.6|199653.8|199503.8|199722.8|199572.8|199639.5|199489.5|253
1662349200000|2022-09-05 03:40:00|199657.9|199507.9|199670.9|199520.9|199679.2|199529.2|199639.3|199489.3|219
1662349500000|2022-09-05 03:45:00|199671.1|199521.1|199674.1|199524.1|199678.9|199528.9|199650.6|199500.6|284
1662349800000|2022-09-05 03:50:00|199675.1|199525.1|199663.2|199513.2|199677.8|199527.8|199653.2|199503.2|225
1662350100000|2022-09-05 03:55:00|199664.7|199514.7|199683.9|199533.9|199701.3|199551.3|199661.9|199511.9|297
1662350400000|2022-09-05 04:00:00|199683.8|199533.8|199702.5|199552.5|199712.7|199562.7|199672.1|199522.1|280
1662350700000|2022-09-05 04:05:00|199701.7|199551.7|199708.3|199558.3|199758.3|199608.3|199701.7|199551.7|235
1662351000000|2022-09-05 04:10:00|199716.2|199566.2|199692|199542|199716.9|199566.9|199670.1|199520.1|257
1662351300000|2022-09-05 04:15:00|199692.9|199542.9|199740|199590|199752.1|199602.1|199680.6|199530.6|343
1662351600000|2022-09-05 04:20:00|199740.5|199590.5|199713|199563|199785.2|199635.2|199708.1|199558.1|316
1662351900000|2022-09-05 04:25:00|199711.4|199561.4|199675.9|199525.9|199722.5|199572.5|199666.3|199516.3|271
1662352200000|2022-09-05 04:30:00|199674.8|199524.8|199672.6|199522.6|199692.7|199542.7|199656.7|199506.7|279
1662352500000|2022-09-05 04:35:00|199675.3|199525.3|199707.3|199557.3|199713.8|199563.8|199668.4|199518.4|255
1662352800000|2022-09-05 04:40:00|199707.5|199557.5|199715.6|199565.6|199725|199575|199700.8|199550.8|253
1662353100000|2022-09-05 04:45:00|199713.7|199563.7|199741.9|199591.9|199763|199613|199705.1|199555.1|247
1662353400000|2022-09-05 04:50:00|199743.8|199593.8|199720.7|199570.7|199748.7|199598.7|199701.9|199551.9|276
1662353700000|2022-09-05 04:55:00|199717.2|199567.2|199779.3|199629.3|199785|199635|199703.9|199553.9|266
1662354000000|2022-09-05 05:00:00|199778.9|199628.9|199865.2|199715.2|199870.8|199720.8|199778.9|199628.9|439
1662354300000|2022-09-05 05:05:00|199865|199715|199866.2|199716.2|199881.2|199731.2|199824.3|199674.3|494
1662354600000|2022-09-05 05:10:00|199866.4|199716.4|199858.1|199708.1|199881|199731|199805.1|199655.1|407
1662354900000|2022-09-05 05:15:00|199856.2|199706.2|199886.1|199736.1|199911.8|199761.8|199839.2|199689.2|380
1662355200000|2022-09-05 05:20:00|199885.9|199735.9|200004.1|199854.1|200041.9|199891.9|199883.6|199733.6|445
1662355500000|2022-09-05 05:25:00|200004|199854|199985.3|199835.3|200004.9|199854.9|199960.2|199810.2|366
1662355800000|2022-09-05 05:30:00|199985.1|199835.1|199982.3|199832.3|200015.9|199865.9|199961.2|199811.2|393
1662356100000|2022-09-05 05:35:00|199981.9|199831.9|200003.2|199853.2|200035.8|199885.8|199978.8|199828.8|330
1662356400000|2022-09-05 05:40:00|200003.1|199853.1|200046.1|199896.1|200060.1|199910.1|199964|199814|280
1662356700000|2022-09-05 05:45:00|200049.1|199899.1|200036.1|199886.1|200068.6|199918.6|200032|199882|296
1662357000000|2022-09-05 05:50:00|200036.8|199886.8|199995.6|199845.6|200047.7|199897.7|199975.8|199825.8|341
1662357300000|2022-09-05 05:55:00|199995.3|199845.3|200001|199851|200036.5|199886.5|199984.4|199834.4|388
1662357600000|2022-09-05 06:00:00|199998.8|199848.8|199888.7|199738.7|200034.4|199884.4|199886.2|199736.2|619
1662357900000|2022-09-05 06:05:00|199887.2|199737.2|199833.1|199683.1|199896.2|199746.2|199820.9|199670.9|657
1662358200000|2022-09-05 06:10:00|199833.7|199683.7|199795.7|199645.7|199839.8|199689.8|199776.2|199626.2|515
1662358500000|2022-09-05 06:15:00|199795.1|199645.1|199697.2|199547.2|199797|199647|199675.4|199525.4|600
1662358800000|2022-09-05 06:20:00|199697.7|199547.7|199625.8|199475.8|199707.8|199557.8|199621.5|199471.5|557
1662359100000|2022-09-05 06:25:00|199631.7|199481.7|199621.8|199471.8|199673.7|199523.7|199612.2|199462.2|620
1662359400000|2022-09-05 06:30:00|199622|199472|199793.5|199643.5|199797.4|199647.4|199622|199472|594
1662359700000|2022-09-05 06:35:00|199793.2|199643.2|199817.6|199667.6|199857.9|199707.9|199776.3|199626.3|720
1662360000000|2022-09-05 06:40:00|199818.6|199668.6|199836.5|199686.5|199848.8|199698.8|199805.4|199655.4|597
1662360300000|2022-09-05 06:45:00|199836.7|199686.7|199748.6|199598.6|199854.5|199704.5|199742.2|199592.2|625
1662360600000|2022-09-05 06:50:00|199748|199598|199668.7|199518.7|199748.1|199598.1|199616.9|199466.9|681
1662360900000|2022-09-05 06:55:00|199669.9|199519.9|199730.7|199580.7|199754.5|199604.5|199655.8|199505.8|577
1662361200000|2022-09-05 07:00:00|199727.3|199577.3|199800.2|199650.2|199800.2|199650.2|199706.9|199556.9|690
1662361500000|2022-09-05 07:05:00|199799.2|199649.2|199941.9|199791.9|199991.3|199841.3|199799.2|199649.2|720
1662361800000|2022-09-05 07:10:00|199941.7|199791.7|199994.1|199844.1|200002.5|199852.5|199940.2|199790.2|694
1662362100000|2022-09-05 07:15:00|199995.8|199845.8|199938.7|199788.7|200016.8|199866.8|199896.9|199746.9|752
1662362400000|2022-09-05 07:20:00|199939.7|199789.7|200047.9|199897.9|200063.5|199913.5|199932.4|199782.4|738
1662362700000|2022-09-05 07:25:00|200050.3|199900.3|200020.3|199870.3|200103.7|199953.7|200018.9|199868.9|702
1662363000000|2022-09-05 07:30:00|200018.7|199868.7|199913.8|199763.8|200018.7|199868.7|199761.4|199611.4|761
1662363300000|2022-09-05 07:35:00|199912.7|199762.7|200000.2|199850.2|200005.2|199855.2|199842.8|199692.8|725
1662363600000|2022-09-05 07:40:00|199999.9|199849.9|199976.9|199826.9|200006.6|199856.6|199941.9|199791.9|664
1662363900000|2022-09-05 07:45:00|199976.8|199826.8|200096.3|199946.3|200097.7|199947.7|199976.8|199826.8|661
1662364200000|2022-09-05 07:50:00|200098.1|199948.1|200081.8|199931.8|200133|200002.3|200052.3|199922.5|705
1662364500000|2022-09-05 07:55:00|200078.2|199928.2|200109.5|199959.5|200149.2|199999.2|200035.9|199885.9|675
1662364800000|2022-09-05 08:00:00|200109.1|199959.1|200148.1|199998.1|200151.2|200001.2|200109.1|199959.1|675
1662365100000|2022-09-05 08:05:00|200147.1|199997.1|200200|200050|200219.6|200069.6|200143.2|199993.2|681
1662365400000|2022-09-05 08:10:00|200199.8|200049.8|200211.2|200061.2|200214.7|200117.6|200152.7|200002.7|630
1662365700000|2022-09-05 08:15:00|200210.9|200060.9|200138.6|199988.6|200217.1|200120.9|200115.9|199965.9|672
1662366000000|2022-09-05 08:20:00|200137.5|199987.5|200208.5|200058.5|200235.6|200114.5|200128.3|199978.3|626
1662366300000|2022-09-05 08:25:00|200211.2|200061.2|200285.6|200135.6|200295.1|200157.5|200166.1|200016.1|551
1662366600000|2022-09-05 08:30:00|200283|200133|200271.3|200121.3|200298.2|200148.2|200264.9|200114.9|570
1662366900000|2022-09-05 08:35:00|200272.2|200122.2|200237.8|200087.8|200273.6|200123.6|200191.3|200041.3|569
1662367200000|2022-09-05 08:40:00|200237.5|200087.5|200236.2|200086.2|200241.3|200091.3|200215.2|200065.2|557
1662367500000|2022-09-05 08:45:00|200236.7|200086.7|200317.1|200167.1|200325.7|200175.7|200235.2|200085.2|627
1662367800000|2022-09-05 08:50:00|200316.6|200166.6|200328.1|200178.1|200349.8|200210.9|200259.4|200136.6|620
1662368100000|2022-09-05 08:55:00|200330.9|200180.9|200288.4|200138.4|200332.3|200212.2|200233.1|200134.8|480
1662368400000|2022-09-05 09:00:00|200296.3|200146.3|200148.7|199998.7|200330.8|200180.8|200081.6|199931.6|721
1662368700000|2022-09-05 09:05:00|200151|200001|200055.5|199905.5|200154|200004|199996.5|199846.5|715
1662369000000|2022-09-05 09:10:00|200053|199903|200045.7|199895.7|200082.6|199932.6|200024.4|199874.4|684
1662369300000|2022-09-05 09:15:00|200066.3|199916.3|200074.2|199924.2|200081|199931|200055.4|199905.4|598
1662369600000|2022-09-05 09:20:00|200074.4|199924.4|200095.5|199945.5|200188.3|200038.3|200071.4|199921.4|631
1662369900000|2022-09-05 09:25:00|200096.6|199946.6|200133.4|199983.4|200154.5|200004.5|200056.4|199906.4|610
1662370200000|2022-09-05 09:30:00|200137.2|199987.2|200111.3|199961.3|200160.3|200010.3|200074.4|199924.4|601
1662370500000|2022-09-05 09:35:00|200112.9|199962.9|199983.2|199833.2|200114.6|199964.6|199977|199827|569
1662370800000|2022-09-05 09:40:00|199982.6|199832.6|199904.7|199754.7|199990|199840|199901.9|199751.9|648
1662371100000|2022-09-05 09:45:00|199905.9|199755.9|199860.8|199710.8|199911.2|199761.2|199830.9|199680.9|630
1662371400000|2022-09-05 09:50:00|199856.3|199706.3|199869.4|199719.4|199912.8|199762.8|199823.1|199673.1|538
1662371700000|2022-09-05 09:55:00|199870.9|199720.9|199909.3|199759.3|199911.9|199761.9|199850|199700|511
1662372000000|2022-09-05 10:00:00|199910.3|199760.3|199898.8|199748.8|199912.6|199762.6|199832.5|199682.5|553
1662372300000|2022-09-05 10:05:00|199899.4|199749.4|199896.9|199746.9|199928.9|199778.9|199893.4|199743.4|570
1662372600000|2022-09-05 10:10:00|199896.8|199746.8|199856.2|199706.2|199910.5|199760.5|199848.8|199698.8|592
1662372900000|2022-09-05 10:15:00|199851.5|199701.5|199830.2|199680.2|199854.8|199704.8|199771.5|199621.5|592
1662373200000|2022-09-05 10:20:00|199832.8|199682.8|199939.7|199789.7|199959.4|199809.4|199810|199660|578
1662373500000|2022-09-05 10:25:00|199940.1|199790.1|199988.3|199838.3|199998.9|199848.9|199913.1|199763.1|550
1662373800000|2022-09-05 10:30:00|199989.3|199839.3|199960.3|199810.3|200005.3|199855.3|199955.4|199805.4|535
1662374100000|2022-09-05 10:35:00|199960.5|199810.5|199949.6|199799.6|199978.4|199828.4|199895.8|199745.8|609
1662374400000|2022-09-05 10:40:00|199951.3|199801.3|199942|199792|199959.6|199809.6|199933.8|199783.8|514
1662374700000|2022-09-05 10:45:00|199944|199794|199949.9|199799.9|199965.1|199815.1|199931|199781|490
1662375000000|2022-09-05 10:50:00|199950|199800|200044.1|199894.1|200074.5|199924.5|199950|199800|544
1662375300000|2022-09-05 10:55:00|200042.2|199892.2|200110.5|199960.5|200113.7|199963.7|200041.9|199891.9|497
1662375600000|2022-09-05 11:00:00|200109.8|199959.8|200028.4|199878.4|200140.7|199990.7|200014.5|199864.5|599
1662375900000|2022-09-05 11:05:00|200029|199879|200036|199886|200041.3|199891.3|200018.4|199868.4|583
1662376200000|2022-09-05 11:10:00|200026.3|199876.3|200023|199873|200036.2|199886.2|199973.3|199823.3|566
1662376500000|2022-09-05 11:15:00|200021.1|199871.1|200027.7|199877.7|200032.2|199882.2|200016.5|199866.5|506
1662376800000|2022-09-05 11:20:00|200031|199881|200039.2|199889.2|200041.1|199891.1|200011.1|199861.1|550
1662377100000|2022-09-05 11:25:00|200038.3|199888.3|200092.9|199942.9|200113.9|199963.9|200038.3|199888.3|541
1662377400000|2022-09-05 11:30:00|200092.3|199942.3|200060.2|199910.2|200109.5|199959.5|200056.8|199906.8|580
1662377700000|2022-09-05 11:35:00|200062.8|199912.8|199982.6|199832.6|200071.6|199921.6|199972.6|199822.6|615
1662378000000|2022-09-05 11:40:00|199982.7|199832.7|199968.9|199818.9|200028.8|199878.8|199948.5|199798.5|519
1662378300000|2022-09-05 11:45:00|199968.7|199818.7|199947.5|199797.5|199970.9|199820.9|199903.8|199753.8|524
1662378600000|2022-09-05 11:50:00|199947.3|199797.3|199979.6|199829.6|199987.9|199837.9|199936.4|199786.4|461
1662378900000|2022-09-05 11:55:00|199977.5|199827.5|199940.7|199790.7|199983|199833|199936.5|199786.5|531
1662379200000|2022-09-05 12:00:00|199929.8|199779.8|199819.4|199669.4|199931.3|199781.3|199817.3|199667.3|645
1662379500000|2022-09-05 12:05:00|199820.3|199670.3|199923.4|199773.4|199952.6|199802.6|199814.7|199664.7|595
1662379800000|2022-09-05 12:10:00|199927.4|199777.4|199863.7|199713.7|199938.3|199788.3|199856.2|199706.2|680
1662380100000|2022-09-05 12:15:00|199863.5|199713.5|199904|199754|199943.7|199793.7|199862.6|199712.6|613
1662380400000|2022-09-05 12:20:00|199903.1|199753.1|199929.6|199779.6|199943.8|199793.8|199893.2|199743.2|637
1662380700000|2022-09-05 12:25:00|199930.7|199780.7|199935.8|199785.8|199948.1|199798.1|199905.6|199755.6|664
1662381000000|2022-09-05 12:30:00|199936.3|199786.3|199922.9|199772.9|199943.2|199793.2|199878.5|199728.5|683
1662381300000|2022-09-05 12:35:00|199922.8|199772.8|199828.8|199678.8|199922.8|199772.8|199822.3|199672.3|584
1662381600000|2022-09-05 12:40:00|199828.5|199678.5|199791.5|199641.5|199869.8|199719.8|199781.2|199631.2|626
1662381900000|2022-09-05 12:45:00|199795.2|199645.2|199818|199668|199836|199686|199789.8|199639.8|663
1662382200000|2022-09-05 12:50:00|199816.5|199666.5|199797.7|199647.7|199827.7|199677.7|199754.7|199604.7|602
1662382500000|2022-09-05 12:55:00|199797.8|199647.8|199855.3|199705.3|199866.3|199740.5|199790.5|199642.8|616
1662382800000|2022-09-05 13:00:00|199857.7|199707.7|199750.3|199600.3|199872.2|199766.9|199745.2|199595.2|669
1662383100000|2022-09-05 13:05:00|199749.6|199599.6|199695.4|199545.4|199754.7|199610.6|199660.6|199515.1|680
1662383400000|2022-09-05 13:10:00|199686.2|199536.2|199662.8|199512.8|199791.6|199641.6|199649.3|199507.4|599
1662383700000|2022-09-05 13:15:00|199663|199513|199632.9|199482.9|199690.7|199543.2|199580.7|199478.9|574
1662384000000|2022-09-05 13:20:00|199637.1|199487.1|199717.1|199567.1|199734.9|199584.9|199589|199479|647
1662384300000|2022-09-05 13:25:00|199717|199567|199782.5|199632.5|199804|199672.5|199691.4|199541.4|654
1662384600000|2022-09-05 13:30:00|199784.5|199634.5|199748.3|199598.3|199829.1|199679.1|199740.9|199590.9|727
1662384900000|2022-09-05 13:35:00|199747.4|199597.4|199829.7|199679.7|199896|199746|199738.3|199588.3|696
1662385200000|2022-09-05 13:40:00|199833.1|199683.1|199713.3|199563.3|199833.1|199683.1|199701.9|199551.9|621
1662385500000|2022-09-05 13:45:00|199733|199583|199775.8|199625.8|199792.7|199642.7|199730.4|199580.4|635
1662385800000|2022-09-05 13:50:00|199775.6|199625.6|199793.2|199643.2|199797.1|199647.1|199733.1|199583.1|602
1662386100000|2022-09-05 13:55:00|199795.9|199645.9|199802.3|199652.3|199817.7|199667.7|199746.3|199596.3|628
1662386400000|2022-09-05 14:00:00|199813|199663|199781.7|199631.7|199816|199666|199774.7|199624.7|541
1662386700000|2022-09-05 14:05:00|199781.9|199631.9|199815.5|199665.5|199818.8|199668.8|199776.9|199626.9|576
1662387000000|2022-09-05 14:10:00|199815.6|199665.6|199694.7|199544.7|199822.6|199672.6|199689.8|199539.8|642
1662387300000|2022-09-05 14:15:00|199696.1|199546.1|199669.4|199519.4|199711|199561|199654.9|199504.9|595
1662387600000|2022-09-05 14:20:00|199666|199516|199654.6|199504.6|199715.8|199565.8|199650.4|199500.4|655
1662387900000|2022-09-05 14:25:00|199654.4|199504.4|199762.9|199612.9|199774|199637.5|199650.7|199500.7|590
1662388200000|2022-09-05 14:30:00|199760.7|199610.7|199782.5|199632.5|199802|199682.1|199730.1|199602.9|658
1662388500000|2022-09-05 14:35:00|199785.1|199635.1|199807.1|199657.1|199828.7|199691.3|199741.3|199626.6|663
1662388800000|2022-09-05 14:40:00|199806.7|199656.7|199777.6|199627.6|199824.5|199687.6|199722.2|199619.8|619
1662389100000|2022-09-05 14:45:00|199779.4|199629.4|199806.8|199656.8|199838.4|199727|199705.9|199595.9|641
1662389400000|2022-09-05 14:50:00|199814.5|199664.5|199858.2|199708.2|199875.4|199725.4|199808.6|199658.6|573
1662389700000|2022-09-05 14:55:00|199858.7|199708.7|199814.8|199664.8|199885.4|199747.6|199797.6|199661.1|661
1662390000000|2022-09-05 15:00:00|199813.6|199663.6|199704.5|199554.5|199819.5|199669.5|199691.7|199541.7|656
1662390300000|2022-09-05 15:05:00|199704.9|199554.9|199727.3|199577.3|199729.9|199596.4|199631|199522.2|446
1662390600000|2022-09-05 15:10:00|199728.6|199578.6|199739.3|199589.3|199772.1|199622.1|199722.7|199572.7|550
1662390900000|2022-09-05 15:15:00|199739.7|199589.7|199706.9|199556.9|199749.4|199599.4|199683.2|199533.2|644
1662391200000|2022-09-05 15:20:00|199708|199558|199781.8|199631.8|199795.8|199672.9|199707.6|199557.6|460
1662391500000|2022-09-05 15:25:00|199780.6|199630.6|199829.5|199679.5|199831.9|199681.9|199780.6|199630.6|452
1662391800000|2022-09-05 15:30:00|199829.8|199679.8|199831.4|199681.4|199856.6|199754.2|199788.9|199676.3|404
1662392100000|2022-09-05 15:35:00|199831.3|199681.3|199816.8|199666.8|199853.8|199712.4|199754.7|199640|410
1662392400000|2022-09-05 15:40:00|199816.4|199666.4|199751.7|199701.7|199837.1|199728.7|199749.7|199651|332
1662392700000|2022-09-05 15:45:00|199751.4|199701.4|199705.8|199555.8|199795.7|199701.7|199650.1|199546.4|440
1662393000000|2022-09-05 15:50:00|199705.2|199555.2|199673.8|199523.8|199734.9|199634.2|199625.1|199498.1|466
1662393300000|2022-09-05 15:55:00|199673.4|199523.4|199692.3|199542.3|199696.5|199585.8|199601|199500.5|555
1662393600000|2022-09-05 16:00:00|199693|199543|199662.1|199512.1|199715.5|199605.7|199609.3|199499.2|525
1662393900000|2022-09-05 16:05:00|199663.2|199513.2|199612.3|199462.3|199676.1|199568.2|199591.3|199447.2|452
1662394200000|2022-09-05 16:10:00|199612.5|199462.5|199619.6|199469.6|199629|199479|199584.7|199434.7|320
1662394500000|2022-09-05 16:15:00|199628.3|199478.3|199609.4|199459.4|199628.3|199478.3|199583.5|199433.5|317
1662394800000|2022-09-05 16:20:00|199609|199459|199647|199497|199659.4|199509.4|199605.4|199455.4|433
1662395100000|2022-09-05 16:25:00|199645.8|199495.8|199659.4|199509.4|199661.6|199511.6|199634.9|199484.9|452
1662395400000|2022-09-05 16:30:00|199659.8|199509.8|199803|199653|199812.9|199704.5|199640.3|199490.3|389
1662395700000|2022-09-05 16:35:00|199803.3|199653.3|199846.8|199696.8|199853.4|199717.8|199765.5|199649.8|411
1662396000000|2022-09-05 16:40:00|199847.5|199697.5|199925.4|199775.4|199938.7|199788.7|199844.7|199694.7|446
1662396300000|2022-09-05 16:45:00|199925.9|199775.9|199981.5|199831.5|199983.9|199833.9|199896|199746|301
1662396600000|2022-09-05 16:50:00|199981.2|199831.2|199946.9|199796.9|199991.1|199841.1|199934.7|199784.7|359
1662396900000|2022-09-05 16:55:00|199946.1|199796.1|199939.5|199789.5|199964.8|199814.8|199918.8|199768.8|356
1662397200000|2022-09-05 17:00:00|199940.1|199790.1|199944.7|199794.7|199963.7|199813.7|199894.1|199744.1|463
1662397500000|2022-09-05 17:05:00|199942.3|199792.3|199931.8|199781.8|199953.5|199803.5|199927.9|199777.9|331
1662397800000|2022-09-05 17:10:00|199931.7|199781.7|199948.5|199798.5|199948.5|199798.5|199905.7|199755.7|325
1662398100000|2022-09-05 17:15:00|199948.3|199798.3|199953.7|199803.7|199956.8|199806.8|199937.9|199787.9|255
1662398400000|2022-09-05 17:20:00|199957.4|199807.4|199950.2|199800.2|199957.4|199863.3|199908.7|199790|310
1662398700000|2022-09-05 17:25:00|199950.8|199800.8|199992.6|199842.6|200003.4|199853.4|199948|199798|334
1662399000000|2022-09-05 17:30:00|199993|199843|200051.9|199901.9|200062.1|199912.1|199987.1|199837.1|300
1662399300000|2022-09-05 17:35:00|200052.2|199902.2|200051.1|199901.1|200065|199952.6|199995.5|199894.3|172
1662399600000|2022-09-05 17:40:00|200051.5|199901.5|200047.9|199897.9|200065.1|199959.4|199991.6|199888.9|180
1662399900000|2022-09-05 17:45:00|200048.2|199898.2|200018.6|199868.6|200048.6|199944.1|199989.3|199860.4|239
1662400200000|2022-09-05 17:50:00|200019.5|199869.5|200034.1|199884.1|200038.7|199888.7|200007.2|199857.2|268
1662400500000|2022-09-05 17:55:00|200032.4|199882.4|200051.1|199901.1|200066.7|199960|200009.8|199878.6|232
1662400800000|2022-09-05 18:00:00|200051.6|199901.6|200035.1|199885.1|200053.2|199938.8|199988.8|199876.9|206
1662401100000|2022-09-05 18:05:00|200033.2|199883.2|200042.4|199892.4|200051.9|199901.9|200030.9|199880.9|255
1662401400000|2022-09-05 18:10:00|200042.6|199892.6|200053.2|199903.2|200065.7|199915.7|200037.6|199887.6|266
1662401700000|2022-09-05 18:15:00|200051.7|199901.7|200115.5|199965.5|200124.3|199974.3|200051.3|199901.3|229
1662402000000|2022-09-05 18:20:00|200117.6|199967.6|200114.9|199964.9|200123.3|199973.3|200105.4|199955.4|219
1662402300000|2022-09-05 18:25:00|200115|199965|200113.7|199963.7|200118.5|199968.5|200105.7|199955.7|158
1662402600000|2022-09-05 18:30:00|200113|199963|200109.6|199959.6|200119.2|199969.2|200102.3|199952.3|188
1662402900000|2022-09-05 18:35:00|200111.1|199961.1|200112.5|199962.5|200124|200012.6|200062.2|199955|151
1662403200000|2022-09-05 18:40:00|200112.7|199962.7|200096.1|199946.1|200118|199968|200093.3|199943.3|192
1662403500000|2022-09-05 18:45:00|200094.9|199944.9|200106.1|199956.1|200117.9|199967.9|200087.7|199937.7|197
1662403800000|2022-09-05 18:50:00|200105.8|199955.8|200108|199958|200122|200007.8|200056.9|199953.3|203
1662404100000|2022-09-05 18:55:00|200108.2|199958.2|200106.9|199956.9|200136.9|199986.9|200095.2|199945.2|218
1662404400000|2022-09-05 19:00:00|200111.5|199961.5|200099.7|199949.7|200122.3|199972.3|200097.5|199947.5|185
1662404700000|2022-09-05 19:05:00|200100.3|199950.3|200109|199959|200112.2|199962.2|200100|199950|184
1662405000000|2022-09-05 19:10:00|200107.1|199957.1|200107.3|199957.3|200116.8|199966.8|200103.9|199953.9|196
1662405300000|2022-09-05 19:15:00|200107|199957|200111|199961|200115.1|199965.1|200100.6|199950.6|175
1662405600000|2022-09-05 19:20:00|200112.1|199962.1|200104.6|199954.6|200112.1|199962.1|200099.2|199949.2|136
1662405900000|2022-09-05 19:25:00|200108.1|199958.1|200057.9|199907.9|200109.5|199959.5|200026.1|199876.1|251
1662406200000|2022-09-05 19:30:00|200054.2|199904.2|200048.6|199898.6|200065.7|199915.7|200030.5|199880.5|227
1662406500000|2022-09-05 19:35:00|200057.4|199907.4|200053.5|199903.5|200066.5|199916.5|200038.5|199888.5|175
1662406800000|2022-09-05 19:40:00|200049.6|199899.6|200054.8|199904.8|200063.5|199913.5|200039.8|199889.8|152
1662407100000|2022-09-05 19:45:00|200055.4|199905.4|200087.7|199937.7|200108.9|199958.9|200040.3|199890.3|196
1662407400000|2022-09-05 19:50:00|200100.2|199950.2|200063.2|199913.2|200103.1|199953.1|200030.8|199880.8|233
1662407700000|2022-09-05 19:55:00|200058.4|199908.4|200095.5|199945.5|200112.2|199962.2|200044.3|199894.3|265
1662408000000|2022-09-05 20:00:00|200098.2|199948.2|200095.1|199945.1|200110.6|199960.6|200082.8|199932.8|254
1662408300000|2022-09-05 20:05:00|200095.6|199945.6|200092.8|199942.8|200109.5|199959.5|200085|199935|215
1662408600000|2022-09-05 20:10:00|200093.1|199943.1|200140.2|199990.2|200145.8|199995.8|200092.3|199942.3|277
1662408900000|2022-09-05 20:15:00|200136|199986|200134.2|199984.2|200144.4|199994.4|200125|199975|163
1662409200000|2022-09-05 20:20:00|200132.3|199982.3|200135.3|199985.3|200146.2|199996.2|200123.3|199973.3|143
1662409500000|2022-09-05 20:25:00|200135|199985|200133.5|199983.5|200142.7|199992.7|200122.9|199972.9|149
1662409800000|2022-09-05 20:30:00|200136.6|199986.6|200141.1|199991.1|200145.4|199995.4|200125.7|199975.7|143
1662410100000|2022-09-05 20:35:00|200141.4|199991.4|200138.4|199988.4|200144|199994|200130.2|199980.2|149
1662410400000|2022-09-05 20:40:00|200138.1|199988.1|200139.7|199989.7|200144.6|200024.4|200074.4|199971.2|134
1662410700000|2022-09-05 20:45:00|200131.1|199981.1|200118.2|199968.2|200141.6|199991.6|200105.5|199955.5|208
1662411000000|2022-09-05 20:50:00|200127.2|199977.2|200118.7|199968.7|200129.6|199979.6|200110.1|199960.1|128
1662411300000|2022-09-05 20:55:00|200095.6|199945.6|200018.6|199708.6|200150.8|199979.2|200018.4|199708.4|220
1662411600000|2022-09-05 21:00:00|200010.3|199700.3|199852.5|199542.5|200036.1|199726.1|199843.9|199533.9|46
1662411900000|2022-09-05 21:05:00|199852.7|199542.7|199875.1|199565.1|199944.7|199634.7|199830.7|199520.7|71
1662412200000|2022-09-05 21:10:00|199839.6|199529.6|199855.2|199545.2|200052.1|199742.1|199681.2|199371.2|218
1662412500000|2022-09-05 21:15:00|199786.1|199476.1|199945.2|199635.2|199997.4|199687.4|199764.6|199454.6|136
1662412800000|2022-09-05 21:20:00|199944.5|199634.5|199871.7|199561.7|199965.7|199655.7|199764.2|199454.2|140
1662413100000|2022-09-05 21:25:00|199886.4|199576.4|199846.1|199536.1|199995.2|199685.2|199764.2|199454.2|172
1662413400000|2022-09-05 21:30:00|199865.7|199555.7|199959.7|199649.7|199981|199671|199819.2|199509.2|379
1662413700000|2022-09-05 21:35:00|199961.9|199651.9|199948.9|199638.9|199985.9|199675.9|199819|199509|349
1662414000000|2022-09-05 21:40:00|199949.1|199639.1|199958|199648|199973.4|199663.4|199764.2|199454.2|559
1662414300000|2022-09-05 21:45:00|199909.6|199599.6|199931.1|199621.1|199998|199688|199881.1|199571.1|672
1662414600000|2022-09-05 21:50:00|199937|199627|199932.5|199622.5|199996|199686|199846.4|199536.4|635
1662414900000|2022-09-05 21:55:00|199931.6|199621.6|199921.8|199611.8|199989.1|199679.1|199864.4|199554.4|411
1662415200000|2022-09-05 22:00:00|199943|199633|200128.7|199865.8|200151.6|199937.5|199863.8|199553.8|453
1662415500000|2022-09-05 22:05:00|200053.3|199903.3|200043.9|199893.9|200125.2|199923.8|200024.3|199812.5|356
1662415800000|2022-09-05 22:10:00|200044.3|199894.3|199999|199849|200140.5|199922.1|199949.2|199741.7|424
1662416100000|2022-09-05 22:15:00|199998.8|199848.8|199951.7|199801.7|200023|199873|199927.3|199777.3|335
1662416400000|2022-09-05 22:20:00|199951.4|199801.4|199910.8|199760.8|199959.5|199809.5|199910.5|199760.5|335
1662416700000|2022-09-05 22:25:00|199911.5|199761.5|199929.2|199779.2|199948.6|199798.6|199897.5|199747.5|324
1662417000000|2022-09-05 22:30:00|199934.7|199784.7|199964|199814|199977.4|199827.4|199916.3|199766.3|282
1662417300000|2022-09-05 22:35:00|199963.8|199813.8|199915.1|199765.1|199981.6|199831.6|199890.3|199740.3|306
1662417600000|2022-09-05 22:40:00|199915.6|199765.6|199910.8|199760.8|199921.2|199771.2|199887|199737|312
1662417900000|2022-09-05 22:45:00|199910.9|199760.9|199902.3|199752.3|199914.1|199764.1|199874.4|199724.4|262
1662418200000|2022-09-05 22:50:00|199903.2|199753.2|199875.7|199725.7|199911.6|199761.6|199872.3|199722.3|196
1662418500000|2022-09-05 22:55:00|199881.3|199731.3|199916.6|199766.6|199926.2|199776.2|199874.8|199724.8|236
1662418800000|2022-09-05 23:00:00|199921|199771|199895.3|199745.3|199921|199771|199884|199734|194
1662419100000|2022-09-05 23:05:00|199895.4|199745.4|199916.1|199766.1|199935.4|199785.4|199890.4|199740.4|171
1662419400000|2022-09-05 23:10:00|199914.8|199764.8|199940.6|199790.6|199947.5|199797.5|199903.5|199753.5|207
1662419700000|2022-09-05 23:15:00|199939.5|199789.5|199918.6|199768.6|199943.7|199793.7|199915.4|199765.4|214
1662420000000|2022-09-05 23:20:00|199920.1|199770.1|199903.3|199753.3|199930.9|199780.9|199892.8|199742.8|258
1662420300000|2022-09-05 23:25:00|199904.2|199754.2|199916.1|199766.1|199930.2|199780.2|199899.3|199749.3|203
1662420600000|2022-09-05 23:30:00|199918.5|199768.5|199918.5|199768.5|199941.7|199791.7|199904|199754|151
1662420900000|2022-09-05 23:35:00|199917|199767|199879.5|199729.5|199945.7|199795.7|199877.2|199727.2|258
1662421200000|2022-09-05 23:40:00|199879.6|199729.6|199869.6|199719.6|199891.8|199741.8|199845|199695|254
1662421500000|2022-09-05 23:45:00|199870|199720|199843.6|199693.6|199877.3|199727.3|199834.7|199684.7|293
1662421800000|2022-09-05 23:50:00|199843.4|199693.4|199896.4|199746.4|199898.6|199748.6|199837.2|199687.2|258
1662422100000|2022-09-05 23:55:00|199894.3|199744.3|199888.6|199738.6|199894.7|199744.7|199872.7|199722.7|210
1662422400000|2022-09-06 00:00:00|199890.7|199740.7|199885.9|199735.9|199950|199800|199857|199707|433
1662422700000|2022-09-06 00:05:00|199885.8|199735.8|199773.3|199623.3|199890.1|199740.1|199738.3|199588.3|529
1662423000000|2022-09-06 00:10:00|199774.9|199624.9|199735.6|199585.6|199812.8|199662.8|199732.1|199582.1|335
1662423300000|2022-09-06 00:15:00|199736|199586|199730.3|199580.3|199792|199642|199712|199562|436
1662423600000|2022-09-06 00:20:00|199731.9|199581.9|199734.1|199584.1|199742.7|199592.7|199696.2|199546.2|410
1662423900000|2022-09-06 00:25:00|199737.1|199587.1|199702.2|199552.2|199747.7|199597.7|199695.7|199545.7|366
1662424200000|2022-09-06 00:30:00|199702.1|199552.1|199655.7|199505.7|199702.1|199552.1|199645.9|199495.9|382
1662424500000|2022-09-06 00:35:00|199654.9|199504.9|199678.8|199528.8|199688.3|199538.3|199640.8|199490.8|326
1662424800000|2022-09-06 00:40:00|199677.8|199527.8|199646.9|199496.9|199678|199528|199616.4|199466.4|338
1662425100000|2022-09-06 00:45:00|199657.6|199507.6|199625|199475|199663.7|199513.7|199611.8|199461.8|340
1662425400000|2022-09-06 00:50:00|199627.7|199477.7|199612.4|199462.4|199656.6|199506.6|199582.1|199432.1|362
1662425700000|2022-09-06 00:55:00|199612.8|199462.8|199597.8|199447.8|199620.2|199470.2|199569.3|199419.3|331
1662426000000|2022-09-06 01:00:00|199598.4|199448.4|199621|199471|199643.5|199493.5|199582.6|199432.6|378
1662426300000|2022-09-06 01:05:00|199621.5|199471.5|199617|199467|199632.6|199482.6|199587.6|199437.6|367
1662426600000|2022-09-06 01:10:00|199616.2|199466.2|199609.5|199459.5|199636.3|199486.3|199590.5|199440.5|351
1662426900000|2022-09-06 01:15:00|199609.7|199459.7|199696.1|199546.1|199696.9|199546.9|199597.9|199447.9|464
1662427200000|2022-09-06 01:20:00|199696.2|199546.2|199638.1|199488.1|199699.9|199549.9|199612.2|199462.2|363
1662427500000|2022-09-06 01:25:00|199637.6|199487.6|199650.4|199500.4|199683.9|199533.9|199631.9|199481.9|421
1662427800000|2022-09-06 01:30:00|199650.7|199500.7|199692.5|199542.5|199711.8|199561.8|199627.3|199477.3|452
1662428100000|2022-09-06 01:35:00|199693|199543|199653.8|199503.8|199693|199543|199608.2|199458.2|426
1662428400000|2022-09-06 01:40:00|199654.8|199504.8|199645.7|199495.7|199690.9|199540.9|199628.6|199478.6|403
1662428700000|2022-09-06 01:45:00|199647.7|199497.7|199639.8|199489.8|199678.3|199528.3|199638.1|199488.1|398
1662429000000|2022-09-06 01:50:00|199639.5|199489.5|199627.6|199477.6|199666.9|199516.9|199610.8|199460.8|350
1662429300000|2022-09-06 01:55:00|199631.3|199481.3|199648.3|199498.3|199677.8|199527.8|199631.3|199481.3|399
1662429600000|2022-09-06 02:00:00|199653.3|199503.3|199663.4|199513.4|199669.7|199519.7|199632.1|199482.1|335
1662429900000|2022-09-06 02:05:00|199663.3|199513.3|199715.7|199565.7|199723.1|199573.1|199653|199503|386
1662430200000|2022-09-06 02:10:00|199716.6|199566.6|199701.6|199551.6|199726.8|199576.8|199688.7|199538.7|321
1662430500000|2022-09-06 02:15:00|199702.3|199552.3|199694.9|199544.9|199711.2|199561.2|199685.4|199535.4|312
1662430800000|2022-09-06 02:20:00|199694.3|199544.3|199704.4|199554.4|199732.3|199582.3|199683|199533|358
1662431100000|2022-09-06 02:25:00|199704|199554|199718.1|199568.1|199738.6|199588.6|199688.5|199538.5|340
1662431400000|2022-09-06 02:30:00|199716.2|199566.2|199724|199574|199753.5|199603.5|199707.1|199557.1|400
1662431700000|2022-09-06 02:35:00|199723.9|199573.9|199737.3|199587.3|199752.3|199602.3|199702.8|199552.8|311
1662432000000|2022-09-06 02:40:00|199737|199587|199705.6|199555.6|199743.2|199593.2|199702.3|199552.3|296
1662432300000|2022-09-06 02:45:00|199705.7|199555.7|199666.8|199516.8|199710.8|199560.8|199646|199496|350
1662432600000|2022-09-06 02:50:00|199671.1|199521.1|199662.8|199512.8|199699|199549|199633.2|199483.2|305
1662432900000|2022-09-06 02:55:00|199665.5|199515.5|199662.1|199512.1|199704.8|199554.8|199655.7|199505.7|294
1662433200000|2022-09-06 03:00:00|199657.7|199507.7|199720.4|199570.4|199721.9|199571.9|199645.7|199495.7|376
1662433500000|2022-09-06 03:05:00|199720.5|199570.5|199734|199584|199739.7|199589.7|199701.1|199551.1|243
1662433800000|2022-09-06 03:10:00|199733.7|199583.7|199738.4|199588.4|199749|199599|199709|199559|266
1662434100000|2022-09-06 03:15:00|199738.9|199588.9|199732.5|199582.5|199744.8|199594.8|199715.7|199565.7|305
1662434400000|2022-09-06 03:20:00|199733.2|199583.2|199743|199593|199752.7|199602.7|199727.3|199577.3|273
1662434700000|2022-09-06 03:25:00|199738.2|199588.2|199729.7|199579.7|199744.4|199594.4|199710.1|199560.1|308
1662435000000|2022-09-06 03:30:00|199728.6|199578.6|199758.9|199608.9|199763.1|199613.1|199726|199576|307
1662435300000|2022-09-06 03:35:00|199757.7|199607.7|199759.6|199609.6|199764.4|199614.4|199743.3|199593.3|303
1662435600000|2022-09-06 03:40:00|199758|199608|199861.6|199711.6|199872.1|199722.1|199750.2|199600.2|353
1662435900000|2022-09-06 03:45:00|199861|199711|199906|199756|199912.2|199762.2|199839.2|199689.2|337
1662436200000|2022-09-06 03:50:00|199905.6|199755.6|199907|199757|199913.5|199763.5|199887.6|199737.6|314
1662436500000|2022-09-06 03:55:00|199906.9|199756.9|199881|199731|199915|199765|199880.9|199730.9|266
1662436800000|2022-09-06 04:00:00|199878.4|199728.4|199845.8|199695.8|199896.3|199746.3|199845.5|199695.5|331
1662437100000|2022-09-06 04:05:00|199846.5|199696.5|199852|199702|199867.3|199717.3|199846.5|199696.5|252
1662437400000|2022-09-06 04:10:00|199853|199703|199841|199691|199895.6|199745.6|199838.7|199688.7|220
1662437700000|2022-09-06 04:15:00|199840.7|199690.7|199865.7|199715.7|199873.6|199723.6|199839.4|199689.4|237
1662438000000|2022-09-06 04:20:00|199866.6|199716.6|199824.1|199674.1|199878.1|199728.1|199819.8|199669.8|304
1662438300000|2022-09-06 04:25:00|199826.6|199676.6|199814.5|199664.5|199832.5|199682.5|199785.5|199635.5|320
1662438600000|2022-09-06 04:30:00|199816.5|199666.5|199828.5|199678.5|199893|199743|199782.1|199632.1|457
1662438900000|2022-09-06 04:35:00|199821.4|199671.4|199804.5|199654.5|199841.3|199691.3|199774.9|199624.9|304
1662439200000|2022-09-06 04:40:00|199804.4|199654.4|199836.1|199686.1|199842.8|199692.8|199792.5|199642.5|311
1662439500000|2022-09-06 04:45:00|199836.2|199686.2|199834.9|199684.9|199844.3|199694.3|199795|199645|307
1662439800000|2022-09-06 04:50:00|199832.8|199682.8|199907.8|199757.8|199911.2|199761.2|199805.1|199655.1|388
1662440100000|2022-09-06 04:55:00|199907.9|199757.9|199980.9|199830.9|199992|199842|199900.9|199750.9|318
1662440400000|2022-09-06 05:00:00|199979|199829|200055.7|199905.7|200065.3|199915.3|199976|199826|379
1662440700000|2022-09-06 05:05:00|200056|199906|200058|199908|200068.6|199918.6|200022.5|199872.5|364
1662441000000|2022-09-06 05:10:00|200056|199906|200050.6|199900.6|200085.1|199935.1|200018.9|199868.9|385
1662441300000|2022-09-06 05:15:00|200032.7|199882.7|200014.5|199864.5|200052.7|199902.7|200006|199856|310
1662441600000|2022-09-06 05:20:00|200014.3|199864.3|199940.4|199790.4|200014.3|199864.3|199939.3|199789.3|273
1662441900000|2022-09-06 05:25:00|199942.6|199792.6|199943.5|199793.5|199959.1|199809.1|199928.7|199778.7|351
1662442200000|2022-09-06 05:30:00|199943.6|199793.6|199946.8|199796.8|199966|199816|199934.9|199784.9|401
1662442500000|2022-09-06 05:35:00|199947.3|199797.3|199887.7|199737.7|199947.7|199797.7|199864.6|199714.6|370
1662442800000|2022-09-06 05:40:00|199888|199738|199904.1|199754.1|199944.5|199794.5|199886.7|199736.7|426
1662443100000|2022-09-06 05:45:00|199905|199755|199904.7|199754.7|199942.7|199792.7|199897.5|199747.5|334
1662443400000|2022-09-06 05:50:00|199903.7|199753.7|199911.8|199761.8|199945|199795|199896.4|199746.4|341
1662443700000|2022-09-06 05:55:00|199918.4|199768.4|199949.6|199799.6|199965.4|199815.4|199885.1|199735.1|441
1662444000000|2022-09-06 06:00:00|199954.1|199804.1|200033.2|199883.2|200103.6|199953.6|199946.4|199796.4|563
1662444300000|2022-09-06 06:05:00|200029.1|199879.1|200057|199907|200075.3|199925.3|200010.1|199860.1|578
1662444600000|2022-09-06 06:10:00|200055.6|199905.6|200021.7|199871.7|200079.2|199929.2|200021.7|199871.7|518
1662444900000|2022-09-06 06:15:00|200029.6|199879.6|199994.2|199844.2|200067.7|199917.7|199981.3|199831.3|482
1662445200000|2022-09-06 06:20:00|199993.9|199843.9|199988.4|199838.4|200024.1|199874.1|199977.8|199827.8|556
1662445500000|2022-09-06 06:25:00|199979.7|199829.7|199886|199736|199985.1|199835.1|199847.5|199697.5|505
1662445800000|2022-09-06 06:30:00|199886.1|199736.1|199927.6|199777.6|199958.5|199808.5|199855.6|199705.6|532
1662446100000|2022-09-06 06:35:00|199934.5|199784.5|199980.8|199830.8|199996.3|199846.3|199931.6|199781.6|584
1662446400000|2022-09-06 06:40:00|199980.5|199830.5|199942.9|199792.9|199989.3|199839.3|199934.8|199784.8|516
1662446700000|2022-09-06 06:45:00|199945.3|199795.3|199904.3|199754.3|199953.6|199803.6|199901.1|199751.1|426
1662447000000|2022-09-06 06:50:00|199904.8|199754.8|199790.1|199640.1|199916.2|199766.2|199774.4|199624.4|417
1662447300000|2022-09-06 06:55:00|199789.8|199639.8|199811.9|199661.9|199816|199666|199713.5|199563.5|632
1662447600000|2022-09-06 07:00:00|199812|199662|199773.5|199623.5|199815.6|199665.6|199698.8|199548.8|670
1662447900000|2022-09-06 07:05:00|199767|199617|199750.5|199600.5|199844.1|199694.1|199744.3|199594.3|641
1662448200000|2022-09-06 07:10:00|199750.9|199600.9|199654.7|199504.7|199846.7|199696.7|199652.4|199502.4|662
1662448500000|2022-09-06 07:15:00|199655.6|199505.6|199719.2|199569.2|199737.1|199587.1|199560.6|199410.6|615
1662448800000|2022-09-06 07:20:00|199722.6|199572.6|199569.6|199419.6|199729.4|199579.4|199540.8|199390.8|540
1662449100000|2022-09-06 07:25:00|199567.7|199417.7|199748.5|199598.5|199775.6|199625.6|199558.8|199408.8|690
1662449400000|2022-09-06 07:30:00|199744.4|199594.4|199809.5|199659.5|199830.2|199680.2|199740.5|199590.5|566
1662449700000|2022-09-06 07:35:00|199808.7|199658.7|199732.6|199582.6|199809.3|199659.3|199717.4|199567.4|544
1662450000000|2022-09-06 07:40:00|199732|199582|199739.5|199589.5|199740.3|199590.3|199685.9|199535.9|540
1662450300000|2022-09-06 07:45:00|199738.7|199588.7|199709|199559|199741.7|199591.7|199660.2|199510.2|524
1662450600000|2022-09-06 07:50:00|199708|199558|199677.6|199527.6|199723.3|199573.3|199662.3|199512.3|533
1662450900000|2022-09-06 07:55:00|199678.4|199528.4|199669.7|199519.7|199718.6|199568.6|199642.8|199492.8|519
1662451200000|2022-09-06 08:00:00|199669.3|199519.3|199743.3|199593.3|199777.4|199627.4|199648.8|199498.8|545
1662451500000|2022-09-06 08:05:00|199742.8|199592.8|199821.2|199671.2|199843.2|199693.2|199725.1|199575.1|548
1662451800000|2022-09-06 08:10:00|199821.4|199671.4|199857.6|199707.6|199903.1|199753.1|199816|199666|503
1662452100000|2022-09-06 08:15:00|199862.6|199712.6|199856|199706|199904.1|199754.1|199841.2|199691.2|565
1662452400000|2022-09-06 08:20:00|199856.5|199706.5|199915.5|199765.5|199917.9|199767.9|199852.6|199702.6|566
1662452700000|2022-09-06 08:25:00|199914|199764|199978|199828|199982.1|199832.1|199858.6|199708.6|565
1662453000000|2022-09-06 08:30:00|199978.6|199828.6|199966|199816|200042|199897.5|199939.9|199790|546
1662453300000|2022-09-06 08:35:00|199965.9|199815.9|199948.7|199798.7|199997.2|199847.2|199936.2|199786.2|534
1662453600000|2022-09-06 08:40:00|199949.1|199799.1|199950.7|199800.7|199953.6|199803.6|199883.1|199733.1|550
1662453900000|2022-09-06 08:45:00|199948.2|199798.2|199962.7|199812.7|199979|199829|199932.2|199782.2|522
1662454200000|2022-09-06 08:50:00|199962.8|199812.8|199842.2|199692.2|199969.7|199819.7|199816.3|199666.3|575
1662454500000|2022-09-06 08:55:00|199843.9|199693.9|199882.1|199732.1|199892.7|199742.7|199827.6|199677.6|551
1662454800000|2022-09-06 09:00:00|199881|199731|199942.1|199792.1|199958.6|199808.6|199848.8|199698.8|594
1662455100000|2022-09-06 09:05:00|199940.7|199790.7|200083.6|199933.6|200098.7|199948.7|199936.7|199786.7|565
1662455400000|2022-09-06 09:10:00|200083.9|199933.9|200120.4|199970.4|200136.5|200018.7|200057.8|199907.8|480
1662455700000|2022-09-06 09:15:00|200121.2|199971.2|200061.4|199911.4|200130.3|199980.3|200059.2|199909.2|448
1662456000000|2022-09-06 09:20:00|200061.8|199911.8|200030.8|199880.8|200094|199944|200012.2|199862.2|515
1662456300000|2022-09-06 09:25:00|200028|199878|199938.7|199788.7|200028.2|199878.2|199926.6|199776.6|559
1662456600000|2022-09-06 09:30:00|199940.4|199790.4|199945.3|199795.3|199960.8|199810.8|199904|199754|531
1662456900000|2022-09-06 09:35:00|199945.2|199795.2|199910|199760|199945.8|199795.8|199900.7|199750.7|505
1662457200000|2022-09-06 09:40:00|199910.7|199760.7|199965.7|199815.7|199986.2|199836.2|199896.5|199746.5|536
1662457500000|2022-09-06 09:45:00|199967.2|199817.2|199942.7|199792.7|199982.8|199832.8|199932.8|199782.8|466
1662457800000|2022-09-06 09:50:00|199941.9|199791.9|199893.8|199743.8|199942.6|199792.6|199884.4|199734.4|448
1662458100000|2022-09-06 09:55:00|199893.4|199743.4|199886.9|199736.9|199897.8|199791.4|199838.1|199707.3|536
1662458400000|2022-09-06 10:00:00|199883.8|199733.8|199881.1|199731.1|199900.1|199750.1|199877.3|199727.3|503
1662458700000|2022-09-06 10:05:00|199879.8|199729.8|199777.7|199627.7|199879.8|199740.1|199777.7|199627.7|523
1662459000000|2022-09-06 10:10:00|199771.5|199621.5|199701.8|199551.8|199779.3|199629.3|199697.1|199547.1|464
1662459300000|2022-09-06 10:15:00|199702.2|199552.2|199741.6|199591.6|199779.6|199629.6|199655.5|199505.5|580
1662459600000|2022-09-06 10:20:00|199734.8|199584.8|199698.3|199548.3|199744.3|199594.3|199686|199536|531
1662459900000|2022-09-06 10:25:00|199699.5|199549.5|199727.5|199577.5|199746.5|199596.5|199683.5|199533.5|517
1662460200000|2022-09-06 10:30:00|199728.8|199578.8|199762.1|199612.1|199800.8|199677|199719.2|199569.2|494
1662460500000|2022-09-06 10:35:00|199763.2|199613.2|199779|199629|199800.3|199650.3|199738|199588|530
1662460800000|2022-09-06 10:40:00|199779.3|199629.3|199717.5|199567.5|199802.4|199652.4|199699.5|199549.5|453
1662461100000|2022-09-06 10:45:00|199717.1|199567.1|199741.4|199591.4|199741.4|199625.9|199626.6|199500.3|515
1662461400000|2022-09-06 10:50:00|199739.5|199589.5|199706.4|199556.4|199770.9|199620.9|199700.3|199550.3|499
1662461700000|2022-09-06 10:55:00|199707|199557|199739.2|199589.2|199757.5|199607.5|199706.4|199556.4|472
1662462000000|2022-09-06 11:00:00|199740.2|199590.2|199634.3|199484.3|199746.9|199607.2|199562.9|199465.9|527
1662462300000|2022-09-06 11:05:00|199633.9|199483.9|199680.5|199530.5|199695.5|199583|199626.6|199483.9|530
1662462600000|2022-09-06 11:10:00|199679.1|199529.1|199687.9|199537.9|199708.2|199558.2|199653.5|199503.5|536
1662462900000|2022-09-06 11:15:00|199681.8|199531.8|199747.5|199597.5|199748.2|199598.2|199641.7|199530.6|556
1662463200000|2022-09-06 11:20:00|199748.1|199598.1|199925.2|199775.2|199937.4|199787.4|199734.4|199584.4|601
1662463500000|2022-09-06 11:25:00|199926.4|199776.4|199900.7|199750.7|199942.4|199792.4|199887.9|199737.9|533
1662463800000|2022-09-06 11:30:00|199900.1|199750.1|200014.8|199864.8|200025.5|199927.5|199851.4|199743.7|623
1662464100000|2022-09-06 11:35:00|199968.2|199918.2|200063.8|199913.8|200069.5|199968.1|199968.2|199872.5|590
1662464400000|2022-09-06 11:40:00|200063|199913|200101.2|199951.2|200146.7|200009|200053.6|199903.6|603
1662464700000|2022-09-06 11:45:00|200103.3|199953.3|200040.2|199990.2|200156.5|200049.1|200034.7|199921.3|584
1662465000000|2022-09-06 11:50:00|200080|199930|199993|199843|200096.7|199993|199933.9|199825.8|604
1662465300000|2022-09-06 11:55:00|199992.8|199842.8|200025.9|199875.9|200034|199926.2|199937.3|199787.3|592
1662465600000|2022-09-06 12:00:00|200026.1|199876.1|199980.9|199930.9|200076.5|199942.2|199942.3|199837.3|652
1662465900000|2022-09-06 12:05:00|199985.4|199935.4|199949.4|199899.4|200103.2|199984|199944.7|199843.2|707
1662466200000|2022-09-06 12:10:00|199949.3|199899.3|200012.8|199962.8|200062|199962.8|199949.3|199849.9|644
1662466500000|2022-09-06 12:15:00|200014.1|199964.1|200139.6|199989.6|200150.1|200053.1|200014.1|199919.5|603
1662466800000|2022-09-06 12:20:00|200140.5|199990.5|200184.4|200034.4|200213.7|200113.7|200059.8|199960.6|648
1662467100000|2022-09-06 12:25:00|200183.5|200033.5|200102.3|200052.3|200193.2|200093.5|200077.8|199981.3|640
1662467400000|2022-09-06 12:30:00|200101.8|200051.8|200350.4|200300.4|200369.8|200300.4|200101|200051|655
1662467700000|2022-09-06 12:35:00|200347.7|200297.7|200326.6|200276.6|200494.5|200396.1|200292.5|200201.4|667
1662468000000|2022-09-06 12:40:00|200327.6|200277.6|200457.2|200307.2|200479.1|200373.3|200284.6|200183.2|693
1662468300000|2022-09-06 12:45:00|200458.2|200308.2|200513.5|200363.5|200540.3|200439.6|200343.9|200221.9|652
1662468600000|2022-09-06 12:50:00|200512.7|200362.7|200514|200464|200576.8|200474.8|200450.5|200350.5|707
1662468900000|2022-09-06 12:55:00|200514.6|200464.6|200719.2|200669.2|200753.7|200676.5|200491.9|200403.2|727
1662469200000|2022-09-06 13:00:00|200716|200666|200837.4|200787.4|200902.8|200802.6|200647.5|200543.7|753
1662469500000|2022-09-06 13:05:00|200840.1|200790.1|200641.5|200591.5|200902.2|200799.3|200633.4|200546.5|709
1662469800000|2022-09-06 13:10:00|200640.4|200590.4|200689.3|200639.3|200788.3|200666.1|200639|200538.4|736
1662470100000|2022-09-06 13:15:00|200696.1|200646.1|200615.5|200465.5|200826.6|200725.4|200557.3|200463.6|691
1662470400000|2022-09-06 13:20:00|200615.3|200465.3|200616.5|200466.5|200662|200555.5|200556.6|200406.6|690
1662470700000|2022-09-06 13:25:00|200620|200470|200684.7|200634.7|200769.1|200651.8|200566.4|200465.7|695
1662471000000|2022-09-06 13:30:00|200679.7|200629.7|200819.9|200669.9|200826.2|200723.9|200641.1|200538|745
1662471300000|2022-09-06 13:35:00|200825.6|200675.6|200887.2|200837.2|200950.9|200850.6|200717.2|200616.4|741
1662471600000|2022-09-06 13:40:00|200889|200839|200872.8|200722.8|200972.5|200889|200837.3|200704.3|771
1662471900000|2022-09-06 13:45:00|200875.6|200725.6|200902.9|200752.9|200940.2|200837|200728.1|200578.1|769
1662472200000|2022-09-06 13:50:00|200853.2|200803.2|200979.4|200829.4|200981.4|200880.6|200850.6|200745.6|772
1662472500000|2022-09-06 13:55:00|200980.1|200830.1|201022.4|200872.4|201086.9|200980.4|200907|200807.2|712
1662472800000|2022-09-06 14:00:00|201095.6|200945.6|201505.1|201455.1|201711.4|201604.5|201068.1|200918.1|816
1662473100000|2022-09-06 14:05:00|201505.4|201455.4|201624.6|201474.6|201636.4|201531.5|201433.6|201314.5|814
1662473400000|2022-09-06 14:10:00|201621.4|201471.4|201663.3|201513.3|201854.8|201749.3|201585.6|201450.8|796
1662473700000|2022-09-06 14:15:00|201663.7|201513.7|201662.4|201512.4|201771.6|201621.6|201555.4|201453.7|791
1662474000000|2022-09-06 14:20:00|201659.5|201509.5|201451.9|201301.9|201776.8|201626.8|201401.7|201299|763
1662474300000|2022-09-06 14:25:00|201449.6|201299.6|201309.5|201259.5|201477.3|201377.6|201219.6|201090.7|805
1662474600000|2022-09-06 14:30:00|201314.5|201264.5|201216.7|201066.7|201416.1|201300.8|201156.7|201042.2|797
1662474900000|2022-09-06 14:35:00|201217.2|201067.2|201261.1|201111.1|201487.5|201337.5|201208.3|201058.3|761
1662475200000|2022-09-06 14:40:00|201263|201113|201152.7|201002.7|201315.2|201192.5|201096.6|200971.6|727
1662475500000|2022-09-06 14:45:00|201152.9|201002.9|201456.6|201306.6|201470.2|201338.9|201115.1|200965.1|793
1662475800000|2022-09-06 14:50:00|201457.4|201307.4|201482.5|201332.5|201514.1|201406.8|201361.2|201247.5|752
1662476100000|2022-09-06 14:55:00|201481.2|201331.2|201336.3|201286.3|201481.2|201366.4|201304.1|201201.4|742
1662476400000|2022-09-06 15:00:00|201334.3|201284.3|201419.8|201269.8|201477.8|201390|201270.2|201178|737
1662476700000|2022-09-06 15:05:00|201420.3|201270.3|201251.3|201101.3|201464|201314|201220.5|201070.5|743
1662477000000|2022-09-06 15:10:00|201250|201100|201241.3|201191.3|201372.1|201222.1|201196.2|201094.6|719
1662477300000|2022-09-06 15:15:00|201290.6|201140.6|201447.1|201297.1|201452.5|201330.3|201252.4|201102.4|728
1662477600000|2022-09-06 15:20:00|201455.3|201305.3|201542.4|201392.4|201610.6|201503.4|201411.8|201305.3|655
1662477900000|2022-09-06 15:25:00|201543.2|201393.2|201409.4|201259.4|201546.2|201444.3|201378.2|201228.2|732
1662478200000|2022-09-06 15:30:00|201413.6|201263.6|201269.5|201119.5|201424.4|201298.9|201185.9|201035.9|760
1662478500000|2022-09-06 15:35:00|201275.1|201125.1|201345.8|201195.8|201392|201242|201151.8|201048.1|755
1662478800000|2022-09-06 15:40:00|201346.8|201196.8|201301|201151|201357.4|201207.4|201161.3|201019.8|772
1662479100000|2022-09-06 15:45:00|201301.5|201151.5|201361.4|201211.4|201382.3|201282.1|201205.6|201094.1|750
1662479400000|2022-09-06 15:50:00|201366.6|201216.6|201347.8|201197.8|201408.2|201306.6|201253.8|201159.8|730
1662479700000|2022-09-06 15:55:00|201345.5|201195.5|201163.3|201113.3|201355.4|201254|201155.9|201075.1|727
1662480000000|2022-09-06 16:00:00|201165.7|201115.7|201186|201136|201236.2|201138.6|201108.2|201016.9|714
1662480300000|2022-09-06 16:05:00|201235.4|201085.4|201346.6|201196.6|201361.3|201262.9|201117.3|201014.4|749
1662480600000|2022-09-06 16:10:00|201345.6|201195.6|201461.3|201311.3|201497.9|201393|201275.4|201177.8|724
1662480900000|2022-09-06 16:15:00|201462.5|201312.5|201519.7|201469.7|201583.4|201501.9|201394.9|201294.1|657
1662481200000|2022-09-06 16:20:00|201520|201470|201588.8|201538.8|201654.4|201556|201511.8|201411.4|613
1662481500000|2022-09-06 16:25:00|201592.2|201542.2|201531.6|201381.6|201656.3|201557|201482|201376.8|702
1662481800000|2022-09-06 16:30:00|201531.8|201381.8|201568.4|201418.4|201571.9|201470.8|201446.8|201315.4|727
1662482100000|2022-09-06 16:35:00|201568.5|201418.5|201536.9|201386.9|201583.1|201476|201444.8|201349|738
1662482400000|2022-09-06 16:40:00|201537.7|201387.7|201472.8|201322.8|201547.4|201448.6|201417|201318.8|705
1662482700000|2022-09-06 16:45:00|201472.4|201322.4|201530.2|201380.2|201551.3|201453|201426.9|201321.4|663
1662483000000|2022-09-06 16:50:00|201531|201381|201648|201498|201654|201545.4|201454.7|201347.1|661
1662483300000|2022-09-06 16:55:00|201647.6|201497.6|201617.5|201567.5|201674.7|201585|201575.7|201482.5|617
1662483600000|2022-09-06 17:00:00|201617.3|201567.3|201640.4|201590.4|201775.3|201685|201609.5|201516|698
1662483900000|2022-09-06 17:05:00|201639.6|201589.6|201782|201732|201795.4|201733.3|201639.6|201544.9|683
1662484200000|2022-09-06 17:10:00|201782.6|201732.6|201797.6|201747.6|201856.2|201757.9|201740.8|201644.1|688
1662484500000|2022-09-06 17:15:00|201795.5|201745.5|201645.2|201595.2|201821.5|201747.5|201638.7|201539.3|689
1662484800000|2022-09-06 17:20:00|201644|201594|201649|201599|201733.9|201629.9|201605.2|201501.1|720
1662485100000|2022-09-06 17:25:00|201650.1|201600.1|201596|201446|201713.9|201610.6|201540.3|201436.5|653
1662485400000|2022-09-06 17:30:00|201596.7|201446.7|201484.9|201434.9|201603.7|201492|201458.6|201358|622
1662485700000|2022-09-06 17:35:00|201483.2|201433.2|201489.4|201439.4|201544.3|201444.5|201466.5|201374.9|637
1662486000000|2022-09-06 17:40:00|201487.7|201437.7|201561.9|201411.9|201641.7|201528|201487.7|201407.4|640
1662486300000|2022-09-06 17:45:00|201562.2|201412.2|201552|201502|201611.7|201516.3|201482.7|201381.9|628
1662486600000|2022-09-06 17:50:00|201552.2|201502.2|201501.7|201451.7|201650.1|201549.9|201488.4|201386.9|658
1662486900000|2022-09-06 17:55:00|201502.1|201452.1|201529.3|201379.3|201567|201467.9|201438.8|201338.5|647
1662487200000|2022-09-06 18:00:00|201531|201381|201449.9|201399.9|201552.1|201455.1|201403.7|201304.4|693
1662487500000|2022-09-06 18:05:00|201450.7|201400.7|201563.2|201413.2|201584.3|201478.8|201449.5|201350.4|684
1662487800000|2022-09-06 18:10:00|201562.9|201412.9|201446|201296|201566.3|201468.5|201352.9|201256.1|735
1662488100000|2022-09-06 18:15:00|201446.2|201296.2|201410.1|201360.1|201487.5|201393.6|201349.8|201258.7|668
1662488400000|2022-09-06 18:20:00|201411.2|201361.2|201449.9|201399.9|201541.2|201443.5|201406|201303.4|609
1662488700000|2022-09-06 18:25:00|201480.5|201330.5|201480.2|201430.2|201532.2|201432.7|201395.6|201297.8|630
1662489000000|2022-09-06 18:30:00|201482.1|201432.1|201561|201411|201626.9|201539.3|201480.2|201409.1|706
1662489300000|2022-09-06 18:35:00|201561.1|201411.1|201522.5|201372.5|201576.2|201475.4|201435.2|201336.4|681
1662489600000|2022-09-06 18:40:00|201522.3|201372.3|201492.6|201442.6|201574.7|201475.1|201472.4|201372.3|641
1662489900000|2022-09-06 18:45:00|201493.1|201443.1|201428.1|201378.1|201568|201466.7|201398.6|201301.7|671
1662490200000|2022-09-06 18:50:00|201427.8|201377.8|201480|201430|201583.7|201487.9|201427.1|201350.3|633
1662490500000|2022-09-06 18:55:00|201532.3|201382.3|201462.8|201412.8|201538.6|201445.6|201432.6|201337.7|733
1662490800000|2022-09-06 19:00:00|201467.8|201417.8|201463.3|201313.3|201504.7|201420.2|201408|201312.9|714
1662491100000|2022-09-06 19:05:00|201463|201313|201451.5|201301.5|201494.4|201387.4|201407.2|201301|592
1662491400000|2022-09-06 19:10:00|201452.8|201302.8|201451.5|201301.5|201494.6|201392.4|201397.7|201294.1|665
1662491700000|2022-09-06 19:15:00|201452.9|201302.9|201467.2|201317.2|201477.4|201383.8|201365.4|201263.9|705
1662492000000|2022-09-06 19:20:00|201466.2|201316.2|201443.9|201293.9|201550.8|201445.8|201406.1|201291.3|688
1662492300000|2022-09-06 19:25:00|201445.4|201295.4|201453.3|201303.3|201458.5|201363|201382.5|201279.8|689
1662492600000|2022-09-06 19:30:00|201452.1|201302.1|201444.8|201394.8|201512|201403.8|201424.7|201300.4|637
1662492900000|2022-09-06 19:35:00|201446.6|201396.6|201425.4|201375.4|201499.4|201398.3|201389.4|201290.1|545
1662493200000|2022-09-06 19:40:00|201425.3|201375.3|201280.8|201130.8|201459.9|201376.9|201230.4|201121.3|596
1662493500000|2022-09-06 19:45:00|201278.7|201128.7|201329.6|201179.6|201370.2|201260.2|201228.9|201126|567
1662493800000|2022-09-06 19:50:00|201337|201187|201453.6|201303.6|201458.4|201358.1|201303.4|201187|629
1662494100000|2022-09-06 19:55:00|201453.5|201303.5|201406.2|201256.2|201537.3|201430.6|201355.4|201255.5|670
1662494400000|2022-09-06 20:00:00|201348.1|201298.1|201461.9|201311.9|201471.7|201350.5|201320.9|201219.7|490
1662494700000|2022-09-06 20:05:00|201459.8|201309.8|201419.1|201269.1|201479.1|201376.4|201419.1|201269.1|413
1662495000000|2022-09-06 20:10:00|201419.7|201269.7|201414.4|201264.4|201436.5|201286.5|201400.9|201250.9|383
1662495300000|2022-09-06 20:15:00|201414.9|201264.9|201435.4|201285.4|201441.9|201291.9|201414.8|201264.8|361
1662495600000|2022-09-06 20:20:00|201435.5|201285.5|201441.5|201291.5|201445.6|201295.6|201427.7|201277.7|376
1662495900000|2022-09-06 20:25:00|201442.9|201292.9|201389.9|201239.9|201457.7|201307.7|201386.5|201236.5|384
1662496200000|2022-09-06 20:30:00|201386.9|201236.9|201398|201248|201401.3|201295.9|201332.2|201220.9|263
1662496500000|2022-09-06 20:35:00|201391.3|201241.3|201357.9|201207.9|201414.4|201264.4|201355.9|201205.9|237
1662496800000|2022-09-06 20:40:00|201357.8|201207.8|201332.3|201182.3|201361.2|201258.9|201246.8|201135.8|297
1662497100000|2022-09-06 20:45:00|201332.2|201182.2|201311|201161|201347.5|201197.5|201302.9|201152.9|284
1662497400000|2022-09-06 20:50:00|201312.2|201162.2|201340.4|201190.4|201343.2|201193.2|201309.9|201159.9|248
1662497700000|2022-09-06 20:55:00|201334.7|201184.7|201512.5|201202.5|201544.7|201290.9|201304.1|201124.2|425
1662498000000|2022-09-06 21:00:00|201507|201197|201597.3|201287.3|201600.1|201290.1|201503.5|201193.5|35
1662498300000|2022-09-06 21:05:00|201597.2|201287.2|201568.9|201258.9|201618.7|201308.7|201502.8|201192.8|44
1662498600000|2022-09-06 21:10:00|201567.5|201257.5|201585.2|201275.2|201656|201346|201450.9|201140.9|117
1662498900000|2022-09-06 21:15:00|201535.5|201225.5|201623.9|201313.9|201643.2|201333.2|201477.6|201167.6|160
1662499200000|2022-09-06 21:20:00|201635.6|201325.6|201562.1|201252.1|201641.2|201331.2|201477.5|201167.5|128
1662499500000|2022-09-06 21:25:00|201579.7|201269.7|201601.5|201291.5|201640.7|201330.7|201508|201198|263
1662499800000|2022-09-06 21:30:00|201600.7|201290.7|201599.7|201289.7|201645.6|201335.6|201538.1|201228.1|271
1662500100000|2022-09-06 21:35:00|201603.1|201293.1|201620.4|201310.4|201628.6|201318.6|201495.6|201185.6|266
1662500400000|2022-09-06 21:40:00|201618.6|201308.6|201614.1|201304.1|201634.1|201324.1|201513.6|201203.6|274
1662500700000|2022-09-06 21:45:00|201596.9|201286.9|201610.9|201300.9|201621.3|201311.3|201470.4|201160.4|281
1662501000000|2022-09-06 21:50:00|201522.9|201212.9|201531.9|201221.9|201630.5|201320.5|201454.7|201144.7|233
1662501300000|2022-09-06 21:55:00|201532.8|201222.8|201520.6|201210.6|201635|201325|201457.2|201147.2|235
1662501600000|2022-09-06 22:00:00|201542.3|201232.3|201402.8|201149.1|201636.6|201326.6|201270.4|201014.8|457
1662501900000|2022-09-06 22:05:00|201348|201198|201328|201178|201406.8|201214.1|201317.9|201127.1|360
1662502200000|2022-09-06 22:10:00|201328.3|201178.3|201351.1|201201.1|201411.2|201203.1|201306.5|201087.4|394
1662502500000|2022-09-06 22:15:00|201349.9|201199.9|201457.2|201307.2|201542.7|201353.4|201334.1|201184.1|385
1662502800000|2022-09-06 22:20:00|201456.5|201306.5|201463.6|201313.6|201482|201332|201440.9|201290.9|253
1662503100000|2022-09-06 22:25:00|201472.4|201322.4|201474.3|201324.3|201477.3|201327.3|201450.7|201300.7|230
1662503400000|2022-09-06 22:30:00|201474|201324|201384.1|201234.1|201474|201324|201366.9|201216.9|278
1662503700000|2022-09-06 22:35:00|201384.5|201234.5|201399|201249|201413|201263|201355.6|201205.6|228
1662504000000|2022-09-06 22:40:00|201402|201252|201385.1|201235.1|201434|201284|201375.3|201225.3|224
1662504300000|2022-09-06 22:45:00|201387.8|201237.8|201351.4|201201.4|201413.6|201263.6|201345|201195|278
1662504600000|2022-09-06 22:50:00|201352.8|201202.8|201485.9|201335.9|201539|201362.6|201335.1|201185.1|256
1662504900000|2022-09-06 22:55:00|201483|201333|201551|201401|201576.3|201426.3|201482.5|201332.5|269
1662505200000|2022-09-06 23:00:00|201552.5|201402.5|201568.5|201418.5|201580.8|201430.8|201529|201379|217
1662505500000|2022-09-06 23:05:00|201570.4|201420.4|201567.3|201417.3|201622.3|201472.3|201549.5|201399.5|264
1662505800000|2022-09-06 23:10:00|201569.2|201419.2|201545.9|201395.9|201574|201424|201545.9|201395.9|239
1662506100000|2022-09-06 23:15:00|201546|201396|201496.1|201346.1|201546|201396|201436.6|201286.6|348
1662506400000|2022-09-06 23:20:00|201492.8|201342.8|201449.6|201299.6|201499.2|201349.2|201439|201289|314
1662506700000|2022-09-06 23:25:00|201452.6|201302.6|201494.5|201344.5|201495.8|201345.8|201415.4|201265.4|276
1662507000000|2022-09-06 23:30:00|201493.4|201343.4|201462.9|201312.9|201496.6|201346.6|201448.7|201298.7|297
1662507300000|2022-09-06 23:35:00|201463|201313|201454.4|201304.4|201474.9|201324.9|201441.5|201291.5|268
1662507600000|2022-09-06 23:40:00|201454.6|201304.6|201384.7|201234.7|201458.6|201308.6|201374.9|201224.9|339
1662507900000|2022-09-06 23:45:00|201384.1|201234.1|201403.6|201253.6|201419.9|201269.9|201380.6|201230.6|340
1662508200000|2022-09-06 23:50:00|201404.9|201254.9|201408.5|201258.5|201413.5|201263.5|201364.9|201214.9|332
1662508500000|2022-09-06 23:55:00|201409|201259|201447.8|201297.8|201452|201302|201395.1|201245.1|287
1662508800000|2022-09-07 00:00:00|201450.5|201300.5|201378.4|201228.4|201507.5|201357.5|201376.2|201226.2|514
1662509100000|2022-09-07 00:05:00|201382.3|201232.3|201358.1|201208.1|201383.6|201233.6|201341.2|201191.2|428
1662509400000|2022-09-07 00:10:00|201359|201209|201454.8|201304.8|201485.3|201335.3|201350.6|201200.6|381
1662509700000|2022-09-07 00:15:00|201455.4|201305.4|201692|201542|201704.4|201554.4|201446.6|201296.6|516
1662510000000|2022-09-07 00:20:00|201692.3|201542.3|201773.8|201623.8|201805|201655|201685.9|201535.9|519
1662510300000|2022-09-07 00:25:00|201778.9|201628.9|201738.3|201588.3|201779.8|201629.8|201716.4|201566.4|403
1662510600000|2022-09-07 00:30:00|201738.1|201588.1|201779.6|201629.6|201829.8|201679.8|201731.1|201581.1|433
1662510900000|2022-09-07 00:35:00|201776.7|201626.7|201728.2|201578.2|201784.2|201634.2|201701|201551|411
1662511200000|2022-09-07 00:40:00|201729.1|201579.1|201692.1|201542.1|201744|201594|201675.3|201525.3|394
1662511500000|2022-09-07 00:45:00|201693.6|201543.6|201685.6|201535.6|201764.7|201614.7|201673|201523|488
1662511800000|2022-09-07 00:50:00|201683|201533|201653.9|201503.9|201729|201579|201614.7|201464.7|496
1662512100000|2022-09-07 00:55:00|201654|201504|201651.4|201501.4|201703.2|201553.2|201626.2|201476.2|449
1662512400000|2022-09-07 01:00:00|201652|201502|201724.3|201574.3|201734.9|201584.9|201639.1|201489.1|494
1662512700000|2022-09-07 01:05:00|201719.4|201569.4|201782.5|201632.5|201785.8|201635.8|201717.4|201567.4|399
1662513000000|2022-09-07 01:10:00|201780.5|201630.5|201765.6|201615.6|201811.5|201661.5|201744.6|201594.6|455
1662513300000|2022-09-07 01:15:00|201765.4|201615.4|201735.2|201585.2|201771.2|201621.2|201705.7|201555.7|478
1662513600000|2022-09-07 01:20:00|201735.8|201585.8|201715.6|201565.6|201769.7|201619.7|201677.1|201527.1|419
1662513900000|2022-09-07 01:25:00|201715.7|201565.7|201721.7|201571.7|201747.2|201597.2|201678.9|201528.9|356
1662514200000|2022-09-07 01:30:00|201722.2|201572.2|201715.6|201565.6|201803.7|201653.7|201714.7|201564.7|454
1662514500000|2022-09-07 01:35:00|201716.8|201566.8|201768.4|201618.4|201826.8|201676.8|201716.8|201566.8|474
1662514800000|2022-09-07 01:40:00|201769.3|201619.3|201789.7|201639.7|201814.8|201664.8|201751.5|201601.5|411
1662515100000|2022-09-07 01:45:00|201789.5|201639.5|201721.2|201571.2|201812.3|201662.3|201717.7|201567.7|477
1662515400000|2022-09-07 01:50:00|201721.9|201571.9|201686.5|201536.5|201776.7|201626.7|201661.1|201511.1|478
1662515700000|2022-09-07 01:55:00|201686.7|201536.7|201645.7|201495.7|201716.2|201566.2|201645.7|201495.7|380
1662516000000|2022-09-07 02:00:00|201646.2|201496.2|201685.2|201535.2|201703.5|201553.5|201646.1|201496.1|378
1662516300000|2022-09-07 02:05:00|201684.9|201534.9|201733.7|201583.7|201759.6|201609.6|201684.8|201534.8|417
1662516600000|2022-09-07 02:10:00|201723.4|201573.4|201846.5|201696.5|201875.5|201725.5|201715.6|201565.6|501
1662516900000|2022-09-07 02:15:00|201843.9|201693.9|201813.1|201663.1|201909.2|201778.6|201778|201628|467
1662517200000|2022-09-07 02:20:00|201814.2|201664.2|201772.4|201622.4|201829.7|201679.7|201770|201620|362
1662517500000|2022-09-07 02:25:00|201772.6|201622.6|201666.8|201516.8|201773.7|201623.7|201665.6|201515.6|360
1662517800000|2022-09-07 02:30:00|201671.2|201521.2|201665.9|201515.9|201684.2|201534.2|201633|201483|385
1662518100000|2022-09-07 02:35:00|201666.3|201516.3|201715.4|201565.4|201742.6|201592.6|201647.5|201497.5|364
1662518400000|2022-09-07 02:40:00|201717.4|201567.4|201731|201581|201754.8|201604.8|201692.7|201542.7|325
1662518700000|2022-09-07 02:45:00|201732.8|201582.8|201763.8|201613.8|201777.8|201627.8|201727.3|201577.3|345
1662519000000|2022-09-07 02:50:00|201765|201615|201790.7|201640.7|201796.9|201646.9|201733.7|201583.7|343
1662519300000|2022-09-07 02:55:00|201789.3|201639.3|201899|201749|201908.4|201758.4|201789.3|201639.3|415
1662519600000|2022-09-07 03:00:00|201895|201745|201856.9|201706.9|201950.1|201800.1|201850.5|201700.5|445
1662519900000|2022-09-07 03:05:00|201856.3|201706.3|201870.5|201720.5|201873.9|201723.9|201801.6|201651.6|426
1662520200000|2022-09-07 03:10:00|201870.9|201720.9|201905|201755|201943.4|201793.4|201870.9|201720.9|389
1662520500000|2022-09-07 03:15:00|201905.9|201755.9|201952.9|201802.9|201965.3|201815.3|201905.9|201755.9|399
1662520800000|2022-09-07 03:20:00|201935|201785|201951.7|201801.7|201983.9|201833.9|201925.5|201775.5|341
1662521100000|2022-09-07 03:25:00|201951.8|201801.8|201923.5|201773.5|201974|201824|201911.2|201761.2|413
1662521400000|2022-09-07 03:30:00|201921.3|201771.3|201889.1|201739.1|201962.7|201812.7|201882.3|201732.3|484
1662521700000|2022-09-07 03:35:00|201889.5|201739.5|201853.1|201703.1|201906.5|201756.5|201836.9|201686.9|376
1662522000000|2022-09-07 03:40:00|201850.2|201700.2|201879.4|201729.4|201951.3|201808.4|201843.5|201693.5|339
1662522300000|2022-09-07 03:45:00|201879.7|201729.7|201853.7|201703.7|201886.5|201736.5|201851.1|201701.1|319
1662522600000|2022-09-07 03:50:00|201851|201701|201819.9|201669.9|201888|201738|201812.1|201662.1|381
1662522900000|2022-09-07 03:55:00|201819.4|201669.4|201807.9|201657.9|201851|201701|201801.1|201651.1|336
1662523200000|2022-09-07 04:00:00|201811.7|201661.7|201860.5|201710.5|201899.7|201749.7|201810.2|201660.2|422
1662523500000|2022-09-07 04:05:00|201862.2|201712.2|201848.4|201698.4|201887.3|201737.3|201828.9|201678.9|359
1662523800000|2022-09-07 04:10:00|201848.1|201698.1|201873.1|201723.1|201883.7|201733.7|201825.9|201675.9|335
1662524100000|2022-09-07 04:15:00|201871.7|201721.7|201893.1|201743.1|201910|201760|201859|201709|372
1662524400000|2022-09-07 04:20:00|201894.2|201744.2|201906.2|201756.2|201928.7|201778.7|201884.3|201734.3|376
1662524700000|2022-09-07 04:25:00|201901.8|201751.8|201882.3|201732.3|201925.2|201775.2|201877.3|201727.3|333
1662525000000|2022-09-07 04:30:00|201881.1|201731.1|201760.2|201610.2|201883.7|201733.7|201744.3|201594.3|445
1662525300000|2022-09-07 04:35:00|201770.1|201620.1|201734|201584|201782.5|201632.5|201689.2|201539.2|382
1662525600000|2022-09-07 04:40:00|201734.3|201584.3|201724|201574|201755|201605|201664.1|201514.1|318
1662525900000|2022-09-07 04:45:00|201724.9|201574.9|201707.1|201557.1|201751|201601|201691.4|201541.4|326
1662526200000|2022-09-07 04:50:00|201707.9|201557.9|201770.3|201620.3|201775.3|201625.3|201684.2|201534.2|344
1662526500000|2022-09-07 04:55:00|201772.8|201622.8|201765|201615|201788.7|201638.7|201738.5|201588.5|314
1662526800000|2022-09-07 05:00:00|201765.1|201615.1|201741.1|201591.1|201786.8|201636.8|201727.2|201577.2|347
1662527100000|2022-09-07 05:05:00|201740.9|201590.9|201693.1|201543.1|201744.5|201594.5|201678|201528|290
1662527400000|2022-09-07 05:10:00|201692.3|201542.3|201701.4|201551.4|201731.8|201581.8|201679.1|201529.1|236
1662527700000|2022-09-07 05:15:00|201698.5|201548.5|201701.1|201551.1|201737|201587|201681.3|201531.3|288
1662528000000|2022-09-07 05:20:00|201698.6|201548.6|201687.3|201537.3|201703.7|201553.7|201647.3|201497.3|297
1662528300000|2022-09-07 05:25:00|201687|201537|201746.8|201596.8|201746.8|201596.8|201685.2|201535.2|282
1662528600000|2022-09-07 05:30:00|201740.5|201590.5|201735.1|201585.1|201757|201607|201721.8|201571.8|331
1662528900000|2022-09-07 05:35:00|201736.6|201586.6|201753.8|201603.8|201780.7|201630.7|201728.4|201578.4|279
1662529200000|2022-09-07 05:40:00|201747.3|201597.3|201787.7|201637.7|201807.4|201657.4|201747.3|201597.3|323
1662529500000|2022-09-07 05:45:00|201790|201640|201725|201575|201809.9|201659.9|201712.9|201562.9|443
1662529800000|2022-09-07 05:50:00|201725.4|201575.4|201709.8|201559.8|201747.8|201597.8|201706.7|201556.7|338
1662530100000|2022-09-07 05:55:00|201709.7|201559.7|201716.9|201566.9|201730.9|201580.9|201700.5|201550.5|333
1662530400000|2022-09-07 06:00:00|201721|201571|201824.8|201674.8|201867.5|201717.5|201686.7|201536.7|627
1662530700000|2022-09-07 06:05:00|201825.2|201675.2|201703.5|201553.5|201829.7|201679.7|201692.8|201542.8|653
1662531000000|2022-09-07 06:10:00|201706|201556|201576.2|201426.2|201723.5|201573.5|201546.4|201396.4|652
1662531300000|2022-09-07 06:15:00|201575|201425|201575.4|201425.4|201662|201512|201493.5|201343.5|657
1662531600000|2022-09-07 06:20:00|201575.8|201425.8|201454.3|201304.3|201594.1|201444.1|201446.1|201296.1|616
1662531900000|2022-09-07 06:25:00|201454.7|201304.7|201500.4|201350.4|201547.3|201397.3|201450.2|201300.2|556
1662532200000|2022-09-07 06:30:00|201501.1|201351.1|201499.8|201349.8|201611.5|201461.5|201457.5|201307.5|676
1662532500000|2022-09-07 06:35:00|201504.1|201354.1|201543.3|201393.3|201583.1|201433.1|201494.1|201344.1|636
1662532800000|2022-09-07 06:40:00|201543.8|201393.8|201522.7|201372.7|201548.2|201398.2|201486.3|201336.3|632
1662533100000|2022-09-07 06:45:00|201520.8|201370.8|201421.1|201271.1|201543.4|201393.4|201404.5|201254.5|597
1662533400000|2022-09-07 06:50:00|201422.3|201272.3|201447.7|201297.7|201449.5|201299.5|201364.5|201214.5|579
1662533700000|2022-09-07 06:55:00|201447.3|201297.3|201504.2|201354.2|201529.8|201379.8|201410.4|201260.4|556
1662534000000|2022-09-07 07:00:00|201496.7|201346.7|201371.3|201221.3|201496.7|201346.7|201239|201089|758
1662534300000|2022-09-07 07:05:00|201368.9|201218.9|201541.2|201391.2|201541.2|201391.2|201320.8|201170.8|735
1662534600000|2022-09-07 07:10:00|201527.7|201377.7|201535.3|201385.3|201606|201456|201454.1|201304.1|727
1662534900000|2022-09-07 07:15:00|201535.2|201385.2|201561|201411|201585.5|201435.5|201469.1|201319.1|706
1662535200000|2022-09-07 07:20:00|201561.6|201411.6|201581.7|201431.7|201655.5|201505.5|201519.3|201369.3|691
1662535500000|2022-09-07 07:25:00|201578.5|201428.5|201646.5|201496.5|201681.6|201531.6|201578.4|201428.4|601
1662535800000|2022-09-07 07:30:00|201645.1|201495.1|201539.9|201389.9|201731.8|201581.8|201512|201362|673
1662536100000|2022-09-07 07:35:00|201539.5|201389.5|201497.6|201347.6|201593.5|201443.5|201468.7|201318.7|704
1662536400000|2022-09-07 07:40:00|201496.8|201346.8|201412.6|201262.6|201499|201349|201398.7|201248.7|640
1662536700000|2022-09-07 07:45:00|201411.9|201261.9|201230.8|201080.8|201411.9|201261.9|201227|201077|655
1662537000000|2022-09-07 07:50:00|201234.1|201084.1|201238|201088|201296.2|201146.2|201233.6|201083.6|580
1662537300000|2022-09-07 07:55:00|201236.1|201086.1|201069.7|200919.7|201250.4|201100.4|201021.9|200878.7|739
1662537600000|2022-09-07 08:00:00|201066.4|200916.4|201039.6|200889.6|201132|201031.6|201039.6|200889.6|706
1662537900000|2022-09-07 08:05:00|201042.3|200892.3|201054|200904|201092|200942|200948.9|200798.9|748
1662538200000|2022-09-07 08:10:00|201049.4|200899.4|201079.8|200929.8|201113.4|200963.4|200999.6|200849.6|667
1662538500000|2022-09-07 08:15:00|201079.7|200929.7|201041.7|200891.7|201084.8|200934.8|200945.6|200795.6|681
1662538800000|2022-09-07 08:20:00|201041.6|200891.6|201056.1|200906.1|201132.6|200982.6|201024.5|200874.5|608
1662539100000|2022-09-07 08:25:00|201055.6|200905.6|201051.7|200901.7|201087.7|200937.7|201016.1|200866.1|669
1662539400000|2022-09-07 08:30:00|201051.3|200901.3|201029.4|200879.4|201081.7|200931.7|200997.8|200847.8|653
1662539700000|2022-09-07 08:35:00|201031.1|200881.1|200982.3|200832.3|201038.3|200888.3|200934.1|200784.1|650
1662540000000|2022-09-07 08:40:00|200977.9|200827.9|200959.1|200809.1|201031.4|200881.4|200905.1|200801.7|571
1662540300000|2022-09-07 08:45:00|200959.4|200809.4|200898.7|200748.7|200961.1|200864.9|200882.7|200732.7|572
1662540600000|2022-09-07 08:50:00|200898.3|200748.3|200907.8|200757.8|200963.4|200813.4|200879.1|200729.1|653
1662540900000|2022-09-07 08:55:00|200909.8|200759.8|200908.9|200758.9|200940.7|200790.7|200882.8|200732.8|488
1662541200000|2022-09-07 09:00:00|200910.4|200760.4|201008.5|200858.5|201082.6|200932.6|200910.4|200760.4|699
1662541500000|2022-09-07 09:05:00|201010|200860|201137.8|200987.8|201137.8|200987.8|200981.9|200831.9|677
1662541800000|2022-09-07 09:10:00|201136.9|200986.9|201127.6|200977.6|201138.8|200988.8|201073.7|200923.7|617
1662542100000|2022-09-07 09:15:00|201127.2|200977.2|200994.7|200844.7|201127.2|200977.2|200968.3|200818.3|709
1662542400000|2022-09-07 09:20:00|200993.8|200843.8|201069|200919|201099.5|200949.5|200980|200830|668
1662542700000|2022-09-07 09:25:00|201068.3|200918.3|201093.9|200943.9|201122.1|200972.1|201033.8|200883.8|628
1662543000000|2022-09-07 09:30:00|201092.8|200942.8|201031.9|200881.9|201092.8|200942.8|200998.6|200848.6|574
1662543300000|2022-09-07 09:35:00|201101.3|200951.3|201149.6|200999.6|201151.9|201001.9|201073.2|200923.2|554
1662543600000|2022-09-07 09:40:00|201149.1|200999.1|201125.8|200975.8|201166.9|201016.9|201021.7|200925.1|549
1662543900000|2022-09-07 09:45:00|201125.7|200975.7|201095.8|200945.8|201132.2|201021.8|201071.8|200927.9|516
1662544200000|2022-09-07 09:50:00|201097|200947|201083.9|200933.9|201113.4|200963.4|201061.1|200911.1|453
1662544500000|2022-09-07 09:55:00|201083.3|200933.3|200966|200816|201087|200937|200961|200811|614
1662544800000|2022-09-07 10:00:00|200966.5|200816.5|201043|200893|201056.6|200906.6|200913.3|200763.3|554
1662545100000|2022-09-07 10:05:00|201042.7|200892.7|201055.3|200905.3|201057.3|200907.3|200992.1|200842.1|531
1662545400000|2022-09-07 10:10:00|201055.5|200905.5|201123|200973|201153.6|201003.6|201054.7|200904.7|508
1662545700000|2022-09-07 10:15:00|201123.5|200973.5|201175|201025|201215.4|201065.4|201090.1|200940.1|533
1662546000000|2022-09-07 10:20:00|201174.9|201024.9|201189.1|201039.1|201223.3|201073.3|201174.7|201024.7|530
1662546300000|2022-09-07 10:25:00|201188.5|201038.5|201209.7|201059.7|201268|201118|201187.5|201037.5|603
1662546600000|2022-09-07 10:30:00|201210.9|201060.9|201263.3|201113.3|201294.7|201144.7|201200.8|201050.8|604
1662546900000|2022-09-07 10:35:00|201263|201113|201103.9|200953.9|201264.8|201114.8|201095.1|200945.1|604
1662547200000|2022-09-07 10:40:00|201103.8|200953.8|201110.6|200960.6|201144.3|200994.3|201082.5|200932.5|550
1662547500000|2022-09-07 10:45:00|201110.7|200960.7|201220.4|201070.4|201241.8|201091.8|201083.4|200933.4|604
1662547800000|2022-09-07 10:50:00|201220.3|201070.3|201145.3|200995.3|201220.3|201070.3|201132.2|200982.2|614
1662548100000|2022-09-07 10:55:00|201146|200996|201306.5|201156.5|201314.5|201164.5|201142.2|200992.2|571
1662548400000|2022-09-07 11:00:00|201289.3|201139.3|201321.9|201171.9|201348.1|201198.1|201161.2|201011.2|672
1662548700000|2022-09-07 11:05:00|201322.4|201172.4|201304.1|201154.1|201344.1|201239.3|201195.1|201045.1|729
1662549000000|2022-09-07 11:10:00|201300.3|201150.3|201272.1|201122.1|201313.2|201195.7|201241.6|201091.6|699
1662549300000|2022-09-07 11:15:00|201271.5|201121.5|201185.7|201035.7|201282.9|201132.9|201165.6|201015.6|547
1662549600000|2022-09-07 11:20:00|201183.5|201033.5|201223.9|201073.9|201253.5|201103.5|201171.8|201021.8|643
1662549900000|2022-09-07 11:25:00|201223.7|201073.7|201307.7|201157.7|201345.9|201195.9|201204.2|201068.2|657
1662550200000|2022-09-07 11:30:00|201308.2|201158.2|201382.5|201232.5|201397.5|201253.7|201250.9|201151.4|732
1662550500000|2022-09-07 11:35:00|201381.8|201231.8|201567.7|201417.7|201642.2|201492.2|201381.2|201231.2|730
1662550800000|2022-09-07 11:40:00|201568.2|201418.2|201436.7|201386.7|201607.7|201503.3|201432.6|201381.1|780
1662551100000|2022-09-07 11:45:00|201434.1|201384.1|201460.8|201410.8|201548.9|201410.8|201433.9|201283.9|767
1662551400000|2022-09-07 11:50:00|201459.4|201409.4|201488.3|201338.3|201571.9|201444.3|201415.7|201303.1|728
1662551700000|2022-09-07 11:55:00|201488.4|201338.4|201543.6|201393.6|201560.1|201443|201424.9|201305.2|719
1662552000000|2022-09-07 12:00:00|201521.2|201371.2|201471.6|201421.6|201555.7|201454.6|201400.8|201304.5|744
1662552300000|2022-09-07 12:05:00|201470.6|201420.6|201551.8|201401.8|201578.3|201457.8|201445.2|201310.5|779
1662552600000|2022-09-07 12:10:00|201549.6|201399.6|201577.4|201427.4|201599.1|201496.2|201501.2|201393.5|756
1662552900000|2022-09-07 12:15:00|201578.3|201428.3|201470.4|201320.4|201607.2|201501.1|201407.3|201308.4|753
1662553200000|2022-09-07 12:20:00|201470.9|201320.9|201425.6|201275.6|201547.6|201438.4|201355.3|201255.7|804
1662553500000|2022-09-07 12:25:00|201427|201277|201416|201266|201477.2|201374.1|201282.3|201168|696
1662553800000|2022-09-07 12:30:00|201416.5|201266.5|201418.2|201268.2|201458.7|201355.9|201318.3|201192.3|730
1662554100000|2022-09-07 12:35:00|201414.3|201264.3|201305.9|201155.9|201456.5|201354.6|201250.8|201146.7|723
1662554400000|2022-09-07 12:40:00|201304.1|201154.1|201450.6|201400.6|201501.7|201406.4|201304.1|201154.1|722
1662554700000|2022-09-07 12:45:00|201452.2|201402.2|201460.6|201310.6|201508.3|201405.9|201410|201307|747
1662555000000|2022-09-07 12:50:00|201457.8|201307.8|201422.1|201272.1|201474.5|201375.9|201334.2|201233.9|759
1662555300000|2022-09-07 12:55:00|201426.7|201276.7|201298.1|201148.1|201426.7|201321.4|201245.7|201146.1|754
1662555600000|2022-09-07 13:00:00|201299.6|201149.6|201486|201336|201507.4|201405.6|201248.9|201148|752
1662555900000|2022-09-07 13:05:00|201486.7|201336.7|201372|201222|201488.5|201395.2|201318|201215|784
1662556200000|2022-09-07 13:10:00|201375.3|201225.3|201349.2|201199.2|201418|201268|201285.6|201141.6|784
1662556500000|2022-09-07 13:15:00|201350.9|201200.9|201179.8|201029.8|201350.9|201229.9|201086.9|200987|762
1662556800000|2022-09-07 13:20:00|201183.3|201033.3|201319.5|201169.5|201321.9|201217.1|201140.1|201030.5|766
1662557100000|2022-09-07 13:25:00|201318.5|201168.5|201347.7|201197.7|201386.6|201279.7|201247.9|201142.4|742
1662557400000|2022-09-07 13:30:00|201348.1|201198.1|201184|201034|201349.3|201246.8|201118.4|201000|824
1662557700000|2022-09-07 13:35:00|201183.6|201033.6|201006.6|200956.6|201222.9|201108.9|200991.7|200889.5|806
1662558000000|2022-09-07 13:40:00|201008|200958|201082.7|200932.7|201100.8|200998.6|200942.9|200823.7|791
1662558300000|2022-09-07 13:45:00|201083.2|200933.2|201018.7|200868.7|201097.2|200985.8|201003|200862.4|814
1662558600000|2022-09-07 13:50:00|201016.1|200866.1|201028|200878|201073.1|200973.9|200962.5|200847.7|791
1662558900000|2022-09-07 13:55:00|201031.4|200881.4|201152.3|201002.3|201191.5|201084.9|200975.2|200860.1|748
1662559200000|2022-09-07 14:00:00|201160|201010|201104.6|201054.6|201242|201127.1|201089|200989.4|778
1662559500000|2022-09-07 14:05:00|201103.6|201053.6|201011.7|200861.7|201118.6|201055.1|200966|200858.7|827
1662559800000|2022-09-07 14:10:00|201007.3|200857.3|201002|200952|201068.8|200966.6|200942.3|200844.3|797
1662560100000|2022-09-07 14:15:00|201002.6|200952.6|200835.4|200785.4|201050.1|200952.6|200794.2|200703.3|742
1662560400000|2022-09-07 14:20:00|200833.8|200783.8|200881.2|200731.2|200893.2|200794.9|200805.9|200711.9|787
1662560700000|2022-09-07 14:25:00|200882.9|200732.9|200869.9|200719.9|200917.6|200805.9|200817.1|200699.7|795
1662561000000|2022-09-07 14:30:00|200867.2|200717.2|200507.1|200357.1|200867.2|200717.2|200459.8|200309.8|819
1662561300000|2022-09-07 14:35:00|200482.4|200332.4|200534.5|200384.5|200623.4|200524.5|200331.8|200221.5|818
1662561600000|2022-09-07 14:40:00|200534.7|200384.7|200407.1|200257.1|200546|200418.9|200313.7|200212.6|796
1662561900000|2022-09-07 14:45:00|200398.5|200248.5|200379.3|200329.3|200477.7|200375.6|200340.5|200237.3|753
1662562200000|2022-09-07 14:50:00|200380.6|200330.6|200381.7|200231.7|200501.2|200404|200219.4|200112.8|788
1662562500000|2022-09-07 14:55:00|200385.4|200235.4|200427.9|200377.9|200480.3|200382.3|200316.8|200215.5|767
1662562800000|2022-09-07 15:00:00|200478.6|200328.6|200396.5|200246.5|200517.5|200419.3|200343|200243.1|734
1662563100000|2022-09-07 15:05:00|200397.2|200247.2|200455.4|200305.4|200463.7|200337.5|200322.1|200234|724
1662563400000|2022-09-07 15:10:00|200455.8|200305.8|200259.8|200109.8|200464|200352.5|200173.6|200072|716
1662563700000|2022-09-07 15:15:00|200259.2|200109.2|200301.7|200151.7|200321.4|200220.5|200182.4|200079.7|729
1662564000000|2022-09-07 15:20:00|200299.2|200149.2|200315.4|200265.4|200394.8|200284.5|200227.4|200123.2|747
1662564300000|2022-09-07 15:25:00|200331.1|200281.1|200381.2|200231.2|200401.5|200303|200303.8|200198.6|746
1662564600000|2022-09-07 15:30:00|200383.4|200233.4|200445.8|200295.8|200458.7|200354.8|200279|200188.7|676
1662564900000|2022-09-07 15:35:00|200442.7|200292.7|200394.7|200344.7|200465.4|200363.9|200335.7|200236.3|712
1662565200000|2022-09-07 15:40:00|200389.3|200339.3|200362.8|200312.8|200439.3|200352.4|200343.2|200242.4|598
1662565500000|2022-09-07 15:45:00|200362.9|200312.9|200250.4|200200.4|200402.4|200312.9|200194.2|200110.8|665
1662565800000|2022-09-07 15:50:00|200299.7|200149.7|200343.3|200293.3|200382.3|200293.3|200230.2|200130.6|738
1662566100000|2022-09-07 15:55:00|200393|200243|200347.3|200297.3|200401.6|200305.1|200307.7|200215.3|695
1662566400000|2022-09-07 16:00:00|200345.7|200295.7|200379.1|200329.1|200432.2|200332.8|200298.5|200229.9|721
1662566700000|2022-09-07 16:05:00|200379.2|200329.2|200414.4|200364.4|200478.7|200384|200372.8|200271.1|708
1662567000000|2022-09-07 16:10:00|200414.6|200364.6|200436.9|200386.9|200456.8|200406.8|200400.2|200305.6|595
1662567300000|2022-09-07 16:15:00|200435.8|200385.8|200417.5|200367.5|200479.6|200414.6|200398.5|200300.9|730
1662567600000|2022-09-07 16:20:00|200417.8|200367.8|200413.9|200363.9|200477|200377.5|200381.3|200281.5|710
1662567900000|2022-09-07 16:25:00|200414.2|200364.2|200479.1|200329.1|200485.4|200394.8|200340.5|200246|703
1662568200000|2022-09-07 16:30:00|200480.2|200330.2|200481.8|200331.8|200523.7|200426.6|200426|200325.5|695
1662568500000|2022-09-07 16:35:00|200481.9|200331.9|200467.8|200317.8|200506|200406.3|200395.9|200292.9|716
1662568800000|2022-09-07 16:40:00|200413.7|200363.7|200283.9|200233.9|200470.7|200363.7|200253.6|200155.1|801
1662569100000|2022-09-07 16:45:00|200281.3|200231.3|200405.1|200255.1|200407.5|200305.4|200199.4|200107.1|730
1662569400000|2022-09-07 16:50:00|200404.7|200254.7|200401.2|200251.2|200454|200355|200344.9|200242.7|735
1662569700000|2022-09-07 16:55:00|200408|200258|200418.2|200268.2|200479.1|200378.4|200361.9|200252.4|725
1662570000000|2022-09-07 17:00:00|200421.7|200271.7|200357.9|200207.9|200421.7|200303.5|200299.7|200183.6|761
1662570300000|2022-09-07 17:05:00|200357.8|200207.8|200331.2|200281.2|200392.3|200293.8|200284.8|200177.8|729
1662570600000|2022-09-07 17:10:00|200331.3|200281.3|200293.9|200243.9|200361.2|200285.2|200273.1|200172.2|729
1662570900000|2022-09-07 17:15:00|200278.8|200228.8|200314.5|200164.5|200355.3|200253.9|200186.5|200076.5|728
1662571200000|2022-09-07 17:20:00|200312.7|200162.7|200242.1|200092.1|200323|200217|200190.2|200040.2|750
1662571500000|2022-09-07 17:25:00|200244.1|200094.1|200289.6|200139.6|200299.7|200191.1|200213.9|200088|736
1662571800000|2022-09-07 17:30:00|200288.1|200138.1|200093.5|199943.5|200289.1|200186.9|200049.7|199942.2|749
1662572100000|2022-09-07 17:35:00|200097.1|199947.1|199998.7|199948.7|200119.5|200016.2|199960.5|199870.3|709
1662572400000|2022-09-07 17:40:00|199999.5|199949.5|199883.7|199733.7|200046.6|199951.7|199821.6|199722.8|736
1662572700000|2022-09-07 17:45:00|199825.2|199775.2|199722.1|199672.1|199848.1|199775.2|199714.7|199616.4|779
1662573000000|2022-09-07 17:50:00|199721.8|199671.8|199838.8|199688.8|199858.3|199768.9|199703.6|199601.1|753
1662573300000|2022-09-07 17:55:00|199840.6|199690.6|199885.9|199735.9|199922.6|199784.8|199801.6|199688.1|591
1662573600000|2022-09-07 18:00:00|199890|199740|199931.1|199781.1|199942.5|199830.3|199823.5|199722.7|598
1662573900000|2022-09-07 18:05:00|199930.8|199780.8|199919.7|199769.7|199940.4|199829.2|199769.5|199668.4|696
1662574200000|2022-09-07 18:10:00|199919.6|199769.6|199920.9|199770.9|199934.5|199831|199835.2|199731.6|705
1662574500000|2022-09-07 18:15:00|199921.1|199771.1|199917.7|199867.7|199957.4|199875.4|199867.8|199752|618
1662574800000|2022-09-07 18:20:00|199918.2|199868.2|200049|199899|200050.5|199911.7|199909.7|199809.2|637
1662575100000|2022-09-07 18:25:00|200047.8|199897.8|200043|199893|200050.9|199900.9|200017|199867|576
1662575400000|2022-09-07 18:30:00|200042.5|199892.5|200080.2|199930.2|200090.4|199940.4|199947.6|199797.6|709
1662575700000|2022-09-07 18:35:00|200082|199932|200083.6|199933.6|200095.4|199945.4|200057.9|199907.9|624
1662576000000|2022-09-07 18:40:00|200082.9|199932.9|200130.7|199980.7|200149.5|200003.2|200053.2|199924.5|600
1662576300000|2022-09-07 18:45:00|200127.1|199977.1|200228.5|200078.5|200248.8|200101.3|200127.1|199977.1|673
1662576600000|2022-09-07 18:50:00|200229.5|200079.5|200072.1|199922.1|200239.9|200089.9|200072.1|199922.1|732
1662576900000|2022-09-07 18:55:00|200076.8|199926.8|200084.6|199934.6|200119.5|199969.5|199994.7|199844.7|708
1662577200000|2022-09-07 19:00:00|200082.1|199932.1|200183.9|200033.9|200254.8|200104.8|200015.7|199915.9|748
1662577500000|2022-09-07 19:05:00|200185|200035|200117.6|199967.6|200202.9|200052.9|200063.7|199921.7|714
1662577800000|2022-09-07 19:10:00|200115.7|199965.7|200117.6|199967.6|200152.2|200002.2|200099.3|199949.3|718
1662578100000|2022-09-07 19:15:00|200115.6|199965.6|200131.5|199981.5|200152.5|200002.5|199994.5|199891.1|725
1662578400000|2022-09-07 19:20:00|200130.2|199980.2|200067.9|199917.9|200163.5|200013.5|200060.4|199910.4|738
1662578700000|2022-09-07 19:25:00|200075.4|199925.4|200087.3|199937.3|200105.6|199955.6|200066.3|199916.3|693
1662579000000|2022-09-07 19:30:00|200087.6|199937.6|199986|199836|200090.4|199947.8|199982.3|199832.3|684
1662579300000|2022-09-07 19:35:00|199990.2|199840.2|200034.5|199884.5|200077.6|199975.8|199960.8|199810.8|668
1662579600000|2022-09-07 19:40:00|200033.5|199883.5|200077|199927|200090.5|199979.2|199975.1|199867.6|623
1662579900000|2022-09-07 19:45:00|200076.3|199926.3|199987.8|199837.8|200081.7|199971.3|199928.7|199824.3|727
1662580200000|2022-09-07 19:50:00|199988.3|199838.3|199993|199843|200054.8|199941.8|199931.2|199825.6|709
1662580500000|2022-09-07 19:55:00|199974.3|199824.3|199953.6|199803.6|200028|199932|199901.3|199792.7|663
1662580800000|2022-09-07 20:00:00|199953.5|199803.5|200041.1|199891.1|200048.1|199898.1|199951.3|199801.3|539
1662581100000|2022-09-07 20:05:00|200041.9|199891.9|199962.9|199812.9|200049|199939|199955.6|199805.6|431
1662581400000|2022-09-07 20:10:00|199963|199813|199996.6|199846.6|200003.8|199853.8|199948.6|199798.6|404
1662581700000|2022-09-07 20:15:00|199997.1|199847.1|199976.3|199826.3|199997.1|199847.1|199947|199797|431
1662582000000|2022-09-07 20:20:00|199975.5|199825.5|199898|199848|199975.9|199850.5|199896|199786.7|263
1662582300000|2022-09-07 20:25:00|199895|199845|199955.7|199805.7|199965|199845|199891.1|199787|316
1662582600000|2022-09-07 20:30:00|199957.2|199807.2|199989.1|199839.1|200008.9|199858.9|199949.7|199799.7|291
1662582900000|2022-09-07 20:35:00|200006.6|199856.6|199922.2|199772.2|200006.6|199856.6|199903.1|199753.1|263
1662583200000|2022-09-07 20:40:00|199922.5|199772.5|199867.1|199717.1|199926.1|199776.1|199861.8|199711.8|224
1662583500000|2022-09-07 20:45:00|199876|199726|199850|199700|199904|199763|199813|199698.7|242
1662583800000|2022-09-07 20:50:00|199851.1|199701.1|199835.4|199685.4|199853.5|199703.5|199821.5|199671.5|251
1662584100000|2022-09-07 20:55:00|199834.8|199684.8|199925.7|199615.7|199925.7|199708.1|199763|199576.6|469
1662584400000|2022-09-07 21:00:00|199927.8|199617.8|199815.1|199505.1|199927.8|199617.8|199808.2|199498.2|38
1662584700000|2022-09-07 21:05:00|199817|199507|199977.7|199667.7|199991.2|199681.2|199817|199507|149
1662585000000|2022-09-07 21:10:00|199975.6|199665.6|199925.4|199615.4|200031.6|199721.6|199773.1|199463.1|258
1662585300000|2022-09-07 21:15:00|199923.2|199613.2|199835.6|199525.6|199926.3|199616.3|199776.6|199466.6|137
1662585600000|2022-09-07 21:20:00|199866.2|199556.2|199895.8|199585.8|199940.9|199630.9|199785.2|199475.2|198
1662585900000|2022-09-07 21:25:00|199874.7|199564.7|199884.1|199574.1|199963.8|199653.8|199833|199523|183
1662586200000|2022-09-07 21:30:00|199888|199578|199914.6|199604.6|199962.8|199652.8|199870.3|199560.3|275
1662586500000|2022-09-07 21:35:00|199906.3|199596.3|199900.8|199590.8|199960.7|199650.7|199804.7|199494.7|151
1662586800000|2022-09-07 21:40:00|199931.6|199621.6|199937.9|199627.9|199955.6|199645.6|199831.1|199521.1|237
1662587100000|2022-09-07 21:45:00|199884.2|199574.2|199921.6|199611.6|199964.5|199654.5|199802.4|199492.4|270
1662587400000|2022-09-07 21:50:00|199928.7|199618.7|199911.4|199601.4|200048.7|199738.7|199863.8|199553.8|372
1662587700000|2022-09-07 21:55:00|199910.6|199600.6|199931.5|199621.5|200000.2|199690.2|199865|199555|193
1662588000000|2022-09-07 22:00:00|199964.4|199654.4|199939.9|199789.9|200035.7|199801.9|199885.9|199575.9|426
1662588300000|2022-09-07 22:05:00|199940.6|199790.6|199952|199802|200016.5|199811|199913.9|199708|305
1662588600000|2022-09-07 22:10:00|199938.1|199788.1|199901.3|199751.3|200001.6|199799.9|199872.9|199674.6|327
1662588900000|2022-09-07 22:15:00|199905.8|199755.8|199891.5|199741.5|199956.5|199755.8|199846.3|199679.5|276
1662589200000|2022-09-07 22:20:00|199884.8|199734.8|199894.9|199744.9|199912.1|199762.1|199853.3|199703.3|264
1662589500000|2022-09-07 22:25:00|199904.8|199754.8|199904.7|199754.7|199927.5|199777.5|199878.9|199728.9|269
1662589800000|2022-09-07 22:30:00|199905.9|199755.9|199881.4|199731.4|199920.2|199770.2|199845|199695|268
1662590100000|2022-09-07 22:35:00|199878.9|199728.9|199909|199759|199935.7|199785.7|199865|199715|237
1662590400000|2022-09-07 22:40:00|199906.3|199756.3|199921.4|199771.4|199944|199794|199894.2|199744.2|177
1662590700000|2022-09-07 22:45:00|199919|199769|199991.6|199841.6|199998.6|199848.6|199899.5|199749.5|274
1662591000000|2022-09-07 22:50:00|199992.4|199842.4|200009.5|199859.5|200009.5|199859.5|199976.9|199826.9|206
1662591300000|2022-09-07 22:55:00|200008.4|199858.4|199961.5|199811.5|200012.8|199862.8|199938.8|199788.8|325
1662591600000|2022-09-07 23:00:00|199974|199824|199953|199803|199980.7|199830.7|199917.3|199767.3|287
1662591900000|2022-09-07 23:05:00|199956.2|199806.2|199924|199774|199965.4|199815.4|199915.2|199765.2|232
1662592200000|2022-09-07 23:10:00|199925|199775|200005.5|199855.5|200017.7|199867.7|199915.7|199765.7|328
1662592500000|2022-09-07 23:15:00|200006.3|199856.3|199973.1|199823.1|200006.3|199856.3|199954|199804|259
1662592800000|2022-09-07 23:20:00|199973.7|199823.7|200008|199858|200027.3|199877.3|199967.1|199817.1|314
1662593100000|2022-09-07 23:25:00|200008.3|199858.3|200042.4|199892.4|200055.5|199905.5|200008.3|199858.3|212
1662593400000|2022-09-07 23:30:00|200041.5|199891.5|200042.3|199892.3|200051.7|199901.7|200037.1|199887.1|224
1662593700000|2022-09-07 23:35:00|200042.6|199892.6|200016.8|199866.8|200066.2|199916.2|200008.6|199858.6|281
1662594000000|2022-09-07 23:40:00|200019.9|199869.9|200036.5|199886.5|200051.5|199901.5|200001.7|199851.7|305
1662594300000|2022-09-07 23:45:00|200038.8|199888.8|200034.7|199884.7|200053.7|199903.7|200031.5|199881.5|198
1662594600000|2022-09-07 23:50:00|200024.3|199874.3|200041.5|199891.5|200056|199906|199999.2|199849.2|255
1662594900000|2022-09-07 23:55:00|200041.7|199891.7|200023.7|199873.7|200045.4|199895.4|200023.7|199873.7|304
1662595200000|2022-09-08 00:00:00|200025.9|199875.9|200046.5|199896.5|200049.8|199899.8|199972|199822|442
1662595500000|2022-09-08 00:05:00|200046.4|199896.4|200099.6|199949.6|200140.1|199990.1|200044.4|199894.4|522
1662595800000|2022-09-08 00:10:00|200100.7|199950.7|200124|199974|200143.5|199993.5|200078.6|199928.6|328
1662596100000|2022-09-08 00:15:00|200126.8|199976.8|200102.2|199952.2|200133.5|199983.5|200049.6|199899.6|406
1662596400000|2022-09-08 00:20:00|200102|199952|200147.4|199997.4|200171.8|200021.8|200068.2|199918.2|332
1662596700000|2022-09-08 00:25:00|200146.7|199996.7|200158.6|200008.6|200177.8|200027.8|200125.4|199975.4|308
1662597000000|2022-09-08 00:30:00|200163.1|200013.1|200168.8|200018.8|200184.7|200034.7|200139.9|199989.9|379
1662597300000|2022-09-08 00:35:00|200168.4|200018.4|200178.7|200028.7|200201.1|200099|200149|200005.6|343
1662597600000|2022-09-08 00:40:00|200178.8|200028.8|200190.6|200040.6|200213.5|200063.5|200172.7|200022.7|317
1662597900000|2022-09-08 00:45:00|200192.5|200042.5|200255.5|200105.5|200282.2|200132.2|200192.5|200042.5|258
1662598200000|2022-09-08 00:50:00|200255.1|200105.1|200164.3|200014.3|200260.3|200110.3|200139.9|199989.9|374
1662598500000|2022-09-08 00:55:00|200163.6|200013.6|200136|199986|200165.8|200015.8|200122.8|199972.8|405
1662598800000|2022-09-08 01:00:00|200135.4|199985.4|200094.3|199944.3|200140.3|199990.3|200092.8|199942.8|444
1662599100000|2022-09-08 01:05:00|200092.6|199942.6|200032.6|199882.6|200093.1|199943.1|200018.1|199868.1|518
1662599400000|2022-09-08 01:10:00|200031.4|199881.4|200041.3|199891.3|200052.7|199902.7|200017.7|199867.7|392
1662599700000|2022-09-08 01:15:00|200036|199886|200010.1|199860.1|200051.2|199901.2|199976|199826|492
1662600000000|2022-09-08 01:20:00|200008.4|199858.4|199962.7|199812.7|200011.9|199861.9|199957.9|199807.9|368
1662600300000|2022-09-08 01:25:00|199969.9|199819.9|199947.6|199797.6|199977|199827|199931|199781|345
1662600600000|2022-09-08 01:30:00|199946.7|199796.7|200012.9|199862.9|200018.3|199868.3|199944.9|199794.9|408
1662600900000|2022-09-08 01:35:00|200014.4|199864.4|200088|199938|200093.4|199943.4|200003.3|199853.3|383
1662601200000|2022-09-08 01:40:00|200088.9|199938.9|200055.3|199905.3|200095.5|199945.5|200021.2|199871.2|398
1662601500000|2022-09-08 01:45:00|200062.9|199912.9|200021.1|199871.1|200066.7|199916.7|199994|199844|381
1662601800000|2022-09-08 01:50:00|200020.9|199870.9|200021.2|199871.2|200034.8|199884.8|199992.6|199842.6|367
1662602100000|2022-09-08 01:55:00|200023.8|199873.8|200050.6|199900.6|200072|199922|200002.3|199852.3|377
1662602400000|2022-09-08 02:00:00|200048.7|199898.7|200032.4|199882.4|200056.9|199906.9|199994.4|199844.4|271
1662602700000|2022-09-08 02:05:00|200031.1|199881.1|200032.6|199882.6|200059|199909|200013.1|199863.1|323
1662603000000|2022-09-08 02:10:00|200028.9|199878.9|200010.5|199860.5|200030.2|199880.2|199974.9|199824.9|366
1662603300000|2022-09-08 02:15:00|200008.3|199858.3|199965.3|199815.3|200015.1|199865.1|199965.2|199815.2|327
1662603600000|2022-09-08 02:20:00|199968.2|199818.2|199962.4|199812.4|199977.7|199827.7|199946|199796|255
1662603900000|2022-09-08 02:25:00|199963|199813|199933.1|199783.1|199971.5|199821.5|199926.4|199776.4|270
1662604200000|2022-09-08 02:30:00|199931.8|199781.8|199930.1|199780.1|199947.7|199797.7|199918.6|199768.6|272
1662604500000|2022-09-08 02:35:00|199931.4|199781.4|200008.6|199858.6|200046.5|199896.5|199930.8|199780.8|335
1662604800000|2022-09-08 02:40:00|200009.9|199859.9|199998.6|199848.6|200022.6|199872.6|199984|199834|309
1662605100000|2022-09-08 02:45:00|200000|199850|199989.9|199839.9|200030|199880|199985.3|199835.3|268
1662605400000|2022-09-08 02:50:00|199988.1|199838.1|200006|199856|200021.5|199871.5|199986.3|199836.3|286
1662605700000|2022-09-08 02:55:00|200007.4|199857.4|200009.3|199859.3|200016.5|199866.5|199991.3|199841.3|275
1662606000000|2022-09-08 03:00:00|200008.7|199858.7|200006.3|199856.3|200028.2|199878.2|199992|199842|314
1662606300000|2022-09-08 03:05:00|200008.7|199858.7|199967.9|199817.9|200131.2|199981.2|199951.9|199801.9|600
1662606600000|2022-09-08 03:10:00|199983.9|199833.9|199891.4|199741.4|199994|199844|199879.6|199729.6|508
1662606900000|2022-09-08 03:15:00|199892.6|199742.6|199893.4|199743.4|199920.7|199770.7|199859.8|199709.8|393
1662607200000|2022-09-08 03:20:00|199893.2|199743.2|199915.2|199765.2|199923.1|199773.1|199874.7|199724.7|345
1662607500000|2022-09-08 03:25:00|199915|199765|199935.4|199785.4|199951.9|199801.9|199898.8|199748.8|362
1662607800000|2022-09-08 03:30:00|199935.5|199785.5|199928.6|199778.6|199971|199821|199923.5|199773.5|371
1662608100000|2022-09-08 03:35:00|199935.2|199785.2|199975.2|199825.2|199985|199835|199920|199770|381
1662608400000|2022-09-08 03:40:00|199978|199828|199960.4|199810.4|199990.6|199840.6|199948.7|199798.7|341
1662608700000|2022-09-08 03:45:00|199961.7|199811.7|199973.3|199823.3|199980.5|199830.5|199942.1|199792.1|358
1662609000000|2022-09-08 03:50:00|199971.8|199821.8|200000.6|199850.6|200018.4|199868.4|199970.9|199820.9|319
1662609300000|2022-09-08 03:55:00|199998|199848|199971|199821|199998.1|199848.1|199952.2|199802.2|317
1662609600000|2022-09-08 04:00:00|199970.8|199820.8|199874.9|199724.9|199971.4|199821.4|199853.6|199703.6|403
1662609900000|2022-09-08 04:05:00|199865.9|199715.9|199876|199726|199893.9|199743.9|199839.2|199689.2|328
1662610200000|2022-09-08 04:10:00|199875|199725|199854|199704|199887.5|199737.5|199853.7|199703.7|302
1662610500000|2022-09-08 04:15:00|199855.9|199705.9|199850.4|199700.4|199864.8|199714.8|199841.2|199691.2|290
1662610800000|2022-09-08 04:20:00|199853.1|199703.1|199812.5|199662.5|199862.9|199712.9|199802.9|199652.9|304
1662611100000|2022-09-08 04:25:00|199812.7|199662.7|199809.2|199659.2|199837.2|199687.2|199805.5|199655.5|290
1662611400000|2022-09-08 04:30:00|199808.4|199658.4|199837.4|199687.4|199840|199690|199805.9|199655.9|241
1662611700000|2022-09-08 04:35:00|199834.8|199684.8|199821.7|199671.7|199852.8|199702.8|199810.5|199660.5|248
1662612000000|2022-09-08 04:40:00|199821.6|199671.6|199831.5|199681.5|199847.6|199697.6|199818.2|199668.2|310
1662612300000|2022-09-08 04:45:00|199832.1|199682.1|199895.4|199745.4|199899.7|199749.7|199829.5|199679.5|250
1662612600000|2022-09-08 04:50:00|199901.3|199751.3|199893.6|199743.6|199910.7|199760.7|199874.9|199724.9|277
1662612900000|2022-09-08 04:55:00|199891.4|199741.4|199876.6|199726.6|199891.4|199741.4|199863.4|199713.4|250
1662613200000|2022-09-08 05:00:00|199874.2|199724.2|199834.9|199684.9|199888.1|199738.1|199830.6|199680.6|297
1662613500000|2022-09-08 05:05:00|199836.2|199686.2|199809.7|199659.7|199843.9|199693.9|199791|199641|307
1662613800000|2022-09-08 05:10:00|199809.1|199659.1|199802.1|199652.1|199820.4|199670.4|199790.9|199640.9|322
1662614100000|2022-09-08 05:15:00|199803.1|199653.1|199806|199656|199815.1|199665.1|199797.1|199647.1|310
1662614400000|2022-09-08 05:20:00|199806.7|199656.7|199802.7|199652.7|199817.6|199667.6|199794.5|199644.5|293
1662614700000|2022-09-08 05:25:00|199801|199651|199811.7|199661.7|199819|199669|199793.6|199643.6|291
1662615000000|2022-09-08 05:30:00|199811.5|199661.5|199837.5|199687.5|199846.1|199696.1|199803.2|199653.2|295
1662615300000|2022-09-08 05:35:00|199836.7|199686.7|199840.3|199690.3|199854.6|199704.6|199830.9|199680.9|282
1662615600000|2022-09-08 05:40:00|199843.4|199693.4|199853.5|199703.5|199878.3|199728.3|199834|199684|325
1662615900000|2022-09-08 05:45:00|199854.8|199704.8|199773.6|199623.6|199872.2|199722.2|199764.5|199614.5|421
1662616200000|2022-09-08 05:50:00|199773.5|199623.5|199812.8|199662.8|199815.3|199665.3|199763.5|199613.5|288
1662616500000|2022-09-08 05:55:00|199815.2|199665.2|199783.9|199633.9|199836.6|199686.6|199783.9|199633.9|368
1662616800000|2022-09-08 06:00:00|199784.8|199634.8|199773.9|199623.9|199817.4|199667.4|199766.5|199616.5|506
1662617100000|2022-09-08 06:05:00|199773.5|199623.5|199756.3|199606.3|199774.3|199624.3|199748.2|199598.2|410
1662617400000|2022-09-08 06:10:00|199755.8|199605.8|199650|199500|199763.9|199613.9|199648.1|199498.1|497
1662617700000|2022-09-08 06:15:00|199655.2|199505.2|199730.5|199580.5|199740.3|199590.3|199605|199455|611
1662618000000|2022-09-08 06:20:00|199729.3|199579.3|199779.3|199629.3|199786|199636|199719.1|199569.1|414
1662618300000|2022-09-08 06:25:00|199778.4|199628.4|199797.4|199647.4|199810.9|199660.9|199729.6|199579.6|447
1662618600000|2022-09-08 06:30:00|199796.2|199646.2|199839.6|199689.6|199860.8|199710.8|199763.6|199613.6|498
1662618900000|2022-09-08 06:35:00|199840.7|199690.7|199884.2|199734.2|199893.6|199743.6|199840.7|199690.7|407
1662619200000|2022-09-08 06:40:00|199884.6|199734.6|199885.2|199735.2|199931.2|199781.2|199872.7|199722.7|414
1662619500000|2022-09-08 06:45:00|199884.9|199734.9|199897.8|199747.8|199968.6|199818.6|199883|199733|438
1662619800000|2022-09-08 06:50:00|199898.7|199748.7|199957.1|199807.1|199973.3|199823.3|199870.2|199720.2|483
1662620100000|2022-09-08 06:55:00|199938.7|199788.7|200017|199867|200058.3|199908.3|199934.4|199784.4|503
1662620400000|2022-09-08 07:00:00|200010.9|199860.9|199980.6|199830.6|200024.2|199874.2|199944|199794|622
1662620700000|2022-09-08 07:05:00|199981.2|199831.2|199902.4|199752.4|199998.2|199897.3|199902.4|199752.4|574
1662621000000|2022-09-08 07:10:00|199900.3|199750.3|199976|199826|199994.1|199844.1|199880.3|199730.3|534
1662621300000|2022-09-08 07:15:00|199978.1|199828.1|200116.5|199966.5|200129.7|199993.8|199946.2|199823.1|615
1662621600000|2022-09-08 07:20:00|200114|199964|200180.2|200030.2|200253.8|200103.8|200095.2|199945.2|630
1662621900000|2022-09-08 07:25:00|200167.4|200017.4|200135.1|199985.1|200190.5|200040.5|200119.5|199969.5|643
1662622200000|2022-09-08 07:30:00|200132.8|199982.8|200188.5|200038.5|200237.1|200087.1|200132.8|199982.8|637
1662622500000|2022-09-08 07:35:00|200187.8|200037.8|200089.4|199939.4|200254.3|200104.3|200075.6|199925.6|619
1662622800000|2022-09-08 07:40:00|200089.2|199939.2|200093.8|199943.8|200098.3|199948.3|200050.5|199900.5|542
1662623100000|2022-09-08 07:45:00|200094.5|199944.5|200145.4|199995.4|200165.8|200015.8|200016.5|199866.5|509
1662623400000|2022-09-08 07:50:00|200144.9|199994.9|200323.8|200173.8|200330.4|200180.4|200139.2|199989.2|538
1662623700000|2022-09-08 07:55:00|200323.5|200173.5|200339.2|200189.2|200376.8|200226.8|200296.4|200146.4|595
1662624000000|2022-09-08 08:00:00|200336.3|200186.3|200411|200261|200447.4|200297.4|200277.3|200127.3|580
1662624300000|2022-09-08 08:05:00|200413.8|200263.8|200304.3|200154.3|200425.9|200275.9|200277|200127|578
1662624600000|2022-09-08 08:10:00|200302.9|200152.9|200213.4|200063.4|200314|200164|200212.7|200062.7|497
1662624900000|2022-09-08 08:15:00|200210.3|200060.3|200177.7|200027.7|200268.5|200118.5|200169.6|200019.6|544
1662625200000|2022-09-08 08:20:00|200177.6|200027.6|200262.5|200112.5|200290.6|200140.6|200139.4|199989.4|659
1662625500000|2022-09-08 08:25:00|200262.3|200112.3|200288.8|200138.8|200349.5|200199.5|200241.6|200091.6|640
1662625800000|2022-09-08 08:30:00|200287.9|200137.9|200305.7|200155.7|200315.2|200165.2|200235.7|200085.7|624
1662626100000|2022-09-08 08:35:00|200306.9|200156.9|200313.6|200163.6|200382.8|200232.8|200276.5|200126.5|555
1662626400000|2022-09-08 08:40:00|200314|200164|200235.4|200085.4|200318.1|200168.1|200226.1|200076.1|543
1662626700000|2022-09-08 08:45:00|200237|200087|200299|200149|200313.2|200163.2|200219.4|200069.4|501
1662627000000|2022-09-08 08:50:00|200298.8|200148.8|200275.4|200125.4|200321.9|200171.9|200258.7|200108.7|464
1662627300000|2022-09-08 08:55:00|200275.9|200125.9|200251.4|200101.4|200294.4|200144.4|200251.4|200101.4|434
1662627600000|2022-09-08 09:00:00|200245.6|200095.6|200261.1|200111.1|200267.8|200117.8|200242.3|200092.3|398
1662627900000|2022-09-08 09:05:00|200260.7|200110.7|200277.5|200127.5|200303.2|200153.2|200257.2|200107.2|351
1662628200000|2022-09-08 09:10:00|200274.7|200124.7|200339.5|200189.5|200340.9|200190.9|200260.8|200110.8|416
1662628500000|2022-09-08 09:15:00|200338.6|200188.6|200206|200056|200344.2|200194.2|200188.7|200038.7|453
1662628800000|2022-09-08 09:20:00|200205.5|200055.5|200202.7|200052.7|200212.9|200062.9|200169.8|200019.8|438
1662629100000|2022-09-08 09:25:00|200197.3|200047.3|200179|200029|200255.4|200105.4|200171.9|200021.9|521
1662629400000|2022-09-08 09:30:00|200180.4|200030.4|200216.4|200066.4|200224.7|200074.7|200177.1|200027.1|532
1662629700000|2022-09-08 09:35:00|200217.5|200067.5|200163.8|200013.8|200248.7|200098.7|200161|200011|487
1662630000000|2022-09-08 09:40:00|200162.8|200012.8|200222.9|200072.9|200234.4|200084.4|200150.8|200000.8|505
1662630300000|2022-09-08 09:45:00|200223|200073|200231.3|200081.3|200237|200087|200198.6|200048.6|458
1662630600000|2022-09-08 09:50:00|200226.9|200076.9|200138.8|199988.8|200227.2|200077.2|200077.8|199927.8|491
1662630900000|2022-09-08 09:55:00|200142.1|199992.1|200166.8|200016.8|200169.2|200019.2|200122.1|199972.1|456
1662631200000|2022-09-08 10:00:00|200164.4|200014.4|200218.7|200068.7|200231.8|200081.8|200164.4|200014.4|510
1662631500000|2022-09-08 10:05:00|200218.9|200068.9|200201.4|200051.4|200260|200110|200195.5|200045.5|457
1662631800000|2022-09-08 10:10:00|200202|200052|200203.2|200053.2|200217.3|200067.3|200177.8|200027.8|354
1662632100000|2022-09-08 10:15:00|200203.1|200053.1|200164.6|200014.6|200222.9|200072.9|200160.8|200010.8|454
1662632400000|2022-09-08 10:20:00|200158|200008|200054.4|199904.4|200205|200055|200053|199903|520
1662632700000|2022-09-08 10:25:00|200053.9|199903.9|199961.7|199811.7|200056.5|199906.5|199910|199771.5|530
1662633000000|2022-09-08 10:30:00|199958.7|199808.7|199939.3|199789.3|200006.1|199856.1|199939.2|199789.2|508
1662633300000|2022-09-08 10:35:00|199881.3|199831.3|199923.2|199773.2|199951.6|199831.3|199868.2|199752.5|576
1662633600000|2022-09-08 10:40:00|199923.1|199773.1|200014.6|199864.6|200025.2|199912.7|199923.1|199773.1|512
1662633900000|2022-09-08 10:45:00|200015.2|199865.2|199969.2|199819.2|200017.1|199867.1|199926.3|199776.3|545
1662634200000|2022-09-08 10:50:00|199969.1|199819.1|199976.5|199826.5|200018.2|199868.2|199966.2|199816.2|511
1662634500000|2022-09-08 10:55:00|199975.9|199825.9|200013.5|199863.5|200023.8|199873.8|199933.7|199783.7|472
1662634800000|2022-09-08 11:00:00|200010.7|199860.7|199956.2|199806.2|200040.3|199890.3|199934|199784|649
1662635100000|2022-09-08 11:05:00|199957.1|199807.1|200018.9|199868.9|200103.6|199953.6|199957.1|199807.1|537
1662635400000|2022-09-08 11:10:00|200019.3|199869.3|200023.3|199873.3|200033.3|199883.3|199927.8|199777.8|611
1662635700000|2022-09-08 11:15:00|200022|199872|200051.6|199901.6|200060.9|199918.4|199967.6|199822.5|593
1662636000000|2022-09-08 11:20:00|200051.1|199901.1|200013.9|199863.9|200065.2|199916.9|199951.6|199801.6|612
1662636300000|2022-09-08 11:25:00|200014.7|199864.7|200028.5|199878.5|200069.1|199919.1|199970.1|199820.1|658
1662636600000|2022-09-08 11:30:00|200027.6|199877.6|200051.7|199901.7|200105|200002|199991.3|199875.1|625
1662636900000|2022-09-08 11:35:00|200052.1|199902.1|199947.7|199797.7|200070.8|199966.4|199890.2|199788.7|682
1662637200000|2022-09-08 11:40:00|199945.6|199795.6|200055.3|199905.3|200067.1|199947.5|199885.8|199788.7|685
1662637500000|2022-09-08 11:45:00|200056|199906|200011.7|199861.7|200061.9|199959.2|199953.4|199856.9|632
1662637800000|2022-09-08 11:50:00|200013.6|199863.6|199940.7|199790.7|200016.8|199922.9|199888.2|199786.1|598
1662638100000|2022-09-08 11:55:00|199940.6|199790.6|200027.7|199877.7|200034|199937.8|199888|199788.7|614
1662638400000|2022-09-08 12:00:00|200028.2|199878.2|200081.2|200031.2|200165.6|200069.6|199935|199827.5|692
1662638700000|2022-09-08 12:05:00|200081.3|200031.3|200065.2|199915.2|200152.3|200045.3|199975.2|199874.8|679
1662639000000|2022-09-08 12:10:00|200067.6|199917.6|200069.8|199919.8|200133|199983|199970.9|199855.3|699
1662639300000|2022-09-08 12:15:00|200061.9|199911.9|200310.5|200160.5|200349|200199|199923.2|199773.2|797
1662639600000|2022-09-08 12:20:00|200344.6|200194.6|200067.9|199917.9|200424.2|200274.2|200067.9|199917.9|780
1662639900000|2022-09-08 12:25:00|200065.8|199915.8|200222.7|200072.7|200387.4|200237.4|200055.1|199905.1|759
1662640200000|2022-09-08 12:30:00|200218.4|200068.4|200431|200281|200462.6|200360.7|200197.1|200047.1|751
1662640500000|2022-09-08 12:35:00|200397.7|200247.7|200449.1|200299.1|200467.2|200361.9|200305.5|200199.8|786
1662640800000|2022-09-08 12:40:00|200454.5|200304.5|200755.9|200605.9|200770.3|200668.4|200405.2|200300.6|777
1662641100000|2022-09-08 12:45:00|200756.9|200606.9|200793.3|200643.3|200899.1|200794.2|200647|200531|808
1662641400000|2022-09-08 12:50:00|200786.8|200636.8|200615.4|200465.4|200791.9|200677.2|200586.2|200463|812
1662641700000|2022-09-08 12:55:00|200597.6|200447.6|200854.2|200704.2|200934.5|200807.6|200575.9|200425.9|818
1662642000000|2022-09-08 13:00:00|200855.2|200705.2|200870.4|200720.4|201003.3|200853.3|200772.7|200668.1|784
1662642300000|2022-09-08 13:05:00|200872.4|200722.4|200824.8|200674.8|200957.7|200810.6|200790.5|200656.3|769
1662642600000|2022-09-08 13:10:00|200826.2|200676.2|200954.8|200804.8|200979.7|200858.3|200748.7|200629.6|796
1662642900000|2022-09-08 13:15:00|200949.8|200799.8|200941.6|200891.6|201098.6|201005.5|200899.2|200797.7|812
1662643200000|2022-09-08 13:20:00|200986.5|200836.5|200954.7|200804.7|201034.6|200920.7|200787.3|200684.3|798
1662643500000|2022-09-08 13:25:00|200954.5|200804.5|200833.6|200683.6|200957.3|200843.5|200709|200604.8|807
1662643800000|2022-09-08 13:30:00|200836.4|200686.4|200826.4|200776.4|201013.4|200913.2|200779|200654.2|835
1662644100000|2022-09-08 13:35:00|200909.9|200759.9|200627.9|200477.9|200918|200816.5|200497.7|200397.7|830
1662644400000|2022-09-08 13:40:00|200627.7|200477.7|200346|200196|200808.1|200676.9|200303.6|200153.6|841
1662644700000|2022-09-08 13:45:00|200340.5|200190.5|200468.8|200318.8|200623.7|200511.8|200329.1|200188.9|842
1662645000000|2022-09-08 13:50:00|200474|200324|200493.4|200343.4|200632.9|200528|200438.9|200288.9|817
1662645300000|2022-09-08 13:55:00|200494.9|200344.9|200396.6|200346.6|200521.8|200388.2|200344.6|200242.6|796
1662645600000|2022-09-08 14:00:00|200396.7|200346.7|200753|200603|200784.7|200677.6|200382|200285.8|817
1662645900000|2022-09-08 14:05:00|200753.9|200603.9|200714.5|200564.5|200854.1|200704.1|200618.2|200497|810
1662646200000|2022-09-08 14:10:00|200714.8|200564.8|200842.7|200692.7|200882.5|200780.4|200636.5|200522.8|793
1662646500000|2022-09-08 14:15:00|200844.1|200694.1|200711.3|200661.3|200915.9|200809.8|200699.3|200577.1|790
1662646800000|2022-09-08 14:20:00|200711|200661|200734|200584|200775.6|200674.5|200613.6|200501.9|782
1662647100000|2022-09-08 14:25:00|200733.9|200583.9|200656.9|200506.9|200764|200676.1|200594.8|200500.1|764
1662647400000|2022-09-08 14:30:00|200603.4|200553.4|200555.9|200505.9|200761.5|200652.1|200481.5|200388.6|794
1662647700000|2022-09-08 14:35:00|200555.7|200505.7|200714.4|200564.4|200742.6|200642|200544.6|200450.4|755
1662648000000|2022-09-08 14:40:00|200712.7|200562.7|200693.1|200543.1|200732.6|200611.9|200573.9|200475.6|722
1662648300000|2022-09-08 14:45:00|200692.9|200542.9|200548|200398|200711.4|200574.2|200438|200337.4|740
1662648600000|2022-09-08 14:50:00|200547.9|200397.9|200461|200411|200681.9|200587.3|200424.9|200331.2|718
1662648900000|2022-09-08 14:55:00|200460.7|200410.7|200371.2|200321.2|200512.7|200420|200298.6|200199.4|727
1662649200000|2022-09-08 15:00:00|200373.3|200323.3|200292|200242|200426|200324.5|200267.6|200169.1|689
1662649500000|2022-09-08 15:05:00|200292.6|200242.6|200254|200204|200339.8|200246.1|200223.4|200138|645
1662649800000|2022-09-08 15:10:00|200249.2|200199.2|200147.2|200097.2|200302.3|200203.8|200143.4|200093.4|594
1662650100000|2022-09-08 15:15:00|200147.9|200097.9|200211|200161|200273|200175.3|200145.2|200064.3|687
1662650400000|2022-09-08 15:20:00|200210.5|200160.5|200235|200085|200270.8|200170.3|200139.9|200043|674
1662650700000|2022-09-08 15:25:00|200236|200086|200382.8|200232.8|200388|200287.7|200191.8|200084.6|636
1662651000000|2022-09-08 15:30:00|200382.6|200232.6|200232|200182|200400|200301.2|200221.3|200121.5|676
1662651300000|2022-09-08 15:35:00|200235.1|200185.1|200253.2|200203.2|200323.2|200237.7|200141.5|200046.2|769
1662651600000|2022-09-08 15:40:00|200255.1|200205.1|200120.5|200070.5|200343|200246.7|200115.7|200020.9|609
1662651900000|2022-09-08 15:45:00|200120.4|200070.4|200107.8|200057.8|200173|200074.4|200051.4|199950.9|559
1662652200000|2022-09-08 15:50:00|200106.7|200056.7|200057.2|200007.2|200161.9|200064.3|200053.9|199953.3|608
1662652500000|2022-09-08 15:55:00|200057.4|200007.4|199909.3|199859.3|200116.9|200013|199881.6|199782.8|659
1662652800000|2022-09-08 16:00:00|199917.9|199867.9|200104|199954|200106.8|200007.7|199866.3|199766.1|781
1662653100000|2022-09-08 16:05:00|200105.1|199955.1|200296.3|200146.3|200320.7|200220.4|200060.7|199954.7|802
1662653400000|2022-09-08 16:10:00|200304.1|200154.1|200346.9|200196.9|200406.5|200288.4|200243.2|200132.9|800
1662653700000|2022-09-08 16:15:00|200346.7|200196.7|200180.9|200130.9|200381.3|200254.1|200154.3|200058.5|741
1662654000000|2022-09-08 16:20:00|200181.4|200131.4|200182.9|200132.9|200298|200203.1|200171.9|200073.4|753
1662654300000|2022-09-08 16:25:00|200180.9|200130.9|200073.9|199923.9|200246.1|200155.5|200006.8|199907.6|726
1662654600000|2022-09-08 16:30:00|200074.2|199924.2|199973.6|199823.6|200102.4|200003|199902.2|199799.2|728
1662654900000|2022-09-08 16:35:00|199973.3|199823.3|200122.2|199972.2|200142.1|200028|199919.7|199823.3|730
1662655200000|2022-09-08 16:40:00|200121.6|199971.6|199971.7|199921.7|200143.1|200018.2|199959.4|199863.6|685
1662655500000|2022-09-08 16:45:00|200021.3|199871.3|199982.1|199932.1|200066.6|199964.8|199959.5|199861.9|717
1662655800000|2022-09-08 16:50:00|199982.8|199932.8|200081.8|199931.8|200098.2|199998.7|199979.1|199888.7|684
1662656100000|2022-09-08 16:55:00|200081|199931|200031.2|199981.2|200108.1|200010|200015.3|199917.2|659
1662656400000|2022-09-08 17:00:00|200029|199979|200145|199995|200147|200044.4|200011.4|199910.3|674
1662656700000|2022-09-08 17:05:00|200144.4|199994.4|200030.8|199980.8|200156.8|200057|200017.8|199922|708
1662657000000|2022-09-08 17:10:00|200030.7|199980.7|199755.2|199605.2|200031.3|199981.3|199713.8|199588.7|765
1662657300000|2022-09-08 17:15:00|199684.2|199634.2|199791.2|199741.2|199813.2|199745.2|199668.6|199570.2|643
1662657600000|2022-09-08 17:20:00|199791.3|199741.3|199797.9|199647.9|199888|199787.1|199743|199640.7|635
1662657900000|2022-09-08 17:25:00|199798.6|199648.6|199768.8|199618.8|199819.7|199699.8|199683.8|199568.2|700
1662658200000|2022-09-08 17:30:00|199767.9|199617.9|199801.6|199651.6|199850.8|199757.7|199679.5|199570.3|676
1662658500000|2022-09-08 17:35:00|199805.2|199655.2|199793.5|199643.5|199850.5|199746.3|199714.3|199603|744
1662658800000|2022-09-08 17:40:00|199794.5|199644.5|199804.7|199654.7|199820|199715.9|199677.2|199564.4|678
1662659100000|2022-09-08 17:45:00|199805.5|199655.5|199708.2|199658.2|199805.7|199701.7|199699.2|199598.9|663
1662659400000|2022-09-08 17:50:00|199708.3|199658.3|199638.2|199588.2|199762.3|199662.6|199623.2|199523.2|702
1662659700000|2022-09-08 17:55:00|199641.1|199591.1|199785.1|199635.1|199878.2|199753.9|199641.1|199551.3|724
1662660000000|2022-09-08 18:00:00|199788|199638|199717.4|199567.4|199788|199704.2|199663.8|199556.9|645
1662660300000|2022-09-08 18:05:00|199716.6|199566.6|199751.3|199701.3|199800|199708.1|199632.5|199537.6|605
1662660600000|2022-09-08 18:10:00|199751.7|199701.7|199682.5|199632.5|199791.8|199702.2|199624|199529.6|672
1662660900000|2022-09-08 18:15:00|199683.7|199633.7|199583.1|199533.1|199726.1|199639.1|199544.5|199443|688
1662661200000|2022-09-08 18:20:00|199582.9|199532.9|199576.1|199526.1|199640.2|199550.1|199551.2|199470.4|607
1662661500000|2022-09-08 18:25:00|199574.4|199524.4|199762.8|199612.8|199778.2|199655.9|199551.7|199484.9|576
1662661800000|2022-09-08 18:30:00|199766.2|199616.2|199676.8|199626.8|199803.3|199700.1|199636.7|199559|564
1662662100000|2022-09-08 18:35:00|199677.1|199627.1|199640.9|199590.9|199755.9|199661.9|199637.4|199576.6|605
1662662400000|2022-09-08 18:40:00|199639.9|199589.9|199632.2|199582.2|199844.3|199731.3|199585.5|199518.6|703
1662662700000|2022-09-08 18:45:00|199646.8|199596.8|199674.2|199524.2|199764.2|199656.5|199632|199524.2|701
1662663000000|2022-09-08 18:50:00|199627|199577|199642.3|199492.3|199750.9|199650.8|199579.2|199479.1|697
1662663300000|2022-09-08 18:55:00|199644.6|199494.6|199721.7|199571.7|199726.3|199617.8|199584.4|199485.2|594
1662663600000|2022-09-08 19:00:00|199723.8|199573.8|199669.4|199519.4|199723.8|199605.8|199587.3|199483.1|611
1662663900000|2022-09-08 19:05:00|199670.5|199520.5|199680.3|199530.3|199698.4|199576.7|199591.4|199455.8|590
1662664200000|2022-09-08 19:10:00|199680.2|199530.2|199596.2|199546.2|199681|199569.9|199585|199454|575
1662664500000|2022-09-08 19:15:00|199596.3|199546.3|199530.3|199480.3|199633.3|199547.2|199504.5|199415.5|606
1662664800000|2022-09-08 19:20:00|199530.8|199480.8|199572.1|199422.1|199603.9|199498|199503.3|199413.5|501
1662665100000|2022-09-08 19:25:00|199573.9|199423.9|199582.4|199532.4|199646.5|199544.6|199515.5|199417.3|551
1662665400000|2022-09-08 19:30:00|199637.9|199487.9|199577.7|199527.7|199647.7|199541.3|199551.2|199433.4|591
1662665700000|2022-09-08 19:35:00|199577|199527|199638.3|199488.3|199652.6|199554.2|199574|199472.3|490
1662666000000|2022-09-08 19:40:00|199638|199488|199669.5|199519.5|199687.7|199588.6|199585.2|199487.5|482
1662666300000|2022-09-08 19:45:00|199667.8|199517.8|199674.2|199524.2|199695.9|199593.2|199589.6|199516.6|493
1662666600000|2022-09-08 19:50:00|199676|199526|199558|199408|199676|199572.2|199535.6|199404.9|628
1662666900000|2022-09-08 19:55:00|199557.2|199407.2|199569.4|199419.4|199583.8|199479.4|199492.9|199396.3|603
1662667200000|2022-09-08 20:00:00|199574.6|199424.6|199596.6|199446.6|199608.8|199506.2|199512.1|199414.7|408
1662667500000|2022-09-08 20:05:00|199597.1|199447.1|199601.3|199451.3|199612.1|199490.6|199538.6|199422.6|413
1662667800000|2022-09-08 20:10:00|199603.4|199453.4|199639.2|199489.2|199640.3|199522.6|199572.6|199450.9|327
1662668100000|2022-09-08 20:15:00|199639.4|199489.4|199672.6|199522.6|199682.1|199532.1|199633.1|199483.1|240
1662668400000|2022-09-08 20:20:00|199674.3|199524.3|199676.1|199526.1|199678|199528|199665.4|199515.4|199
1662668700000|2022-09-08 20:25:00|199676.9|199526.9|199700.4|199550.4|199718.3|199585.4|199615.8|199520.7|281
1662669000000|2022-09-08 20:30:00|199703.4|199553.4|199695.1|199545.1|199703.4|199588.5|199638.5|199536|277
1662669300000|2022-09-08 20:35:00|199693.7|199543.7|199719.5|199569.5|199722.7|199606.8|199656.8|199528|226
1662669600000|2022-09-08 20:40:00|199716.6|199566.6|199722.5|199572.5|199736.5|199586.5|199709.8|199559.8|235
1662669900000|2022-09-08 20:45:00|199720.9|199570.9|199640.6|199490.6|199720.9|199570.9|199638.1|199488.1|337
1662670200000|2022-09-08 20:50:00|199642.2|199492.2|199634.9|199484.9|199649.6|199499.6|199631|199481|228
1662670500000|2022-09-08 20:55:00|199634.8|199484.8|199786.8|199500.3|199786.8|199588.2|199592|199481.5|314
1662670800000|2022-09-08 21:00:00|199784.8|199501.3|199830.3|199520.3|199865|199555|199687.1|199452.7|75
1662671100000|2022-09-08 21:05:00|199836.1|199526.1|199865.9|199573.2|199884.3|199594.4|199829.2|199519.2|79
1662671400000|2022-09-08 21:10:00|199856.5|199547.2|199861.7|199551.7|199949.2|199639.2|199803.5|199493.5|149
1662671700000|2022-09-08 21:15:00|199831.1|199521.1|199861.4|199561.6|199890.2|199594.2|199830.4|199520.4|187
1662672000000|2022-09-08 21:20:00|199862|199577.2|199866.2|199556.2|199888.5|199592.9|199835.3|199525.3|140
1662672300000|2022-09-08 21:25:00|199866.4|199556.4|199839|199529|199891.1|199592.6|199835|199525|119
1662672600000|2022-09-08 21:30:00|199846|199536|199837|199542.6|199877.8|199628.9|199778.9|199523.3|195
1662672900000|2022-09-08 21:35:00|199823.9|199556|199845.2|199588|199889.1|199641.7|199773.8|199513.7|119
1662673200000|2022-09-08 21:40:00|199866.9|199592.8|199843|199558.8|199886.8|199641.6|199779.5|199522.6|127
1662673500000|2022-09-08 21:45:00|199840.7|199543|199773.2|199623.2|199873.2|199639|199759.7|199521.9|133
1662673800000|2022-09-08 21:50:00|199807.3|199536.3|199868.3|199567.8|199885.6|199663.8|199760|199500.8|177
1662674100000|2022-09-08 21:55:00|199873.1|199566.7|199846.1|199546.9|199891.1|199606.3|199832.9|199534.8|215
1662674400000|2022-09-08 22:00:00|199852.7|199542.7|199855.7|199545.7|199889|199634.5|199734.9|199525.7|341
1662674700000|2022-09-08 22:05:00|199849.1|199557.4|199691.9|199541.9|199849.1|199615.3|199691.9|199541.9|283
1662675000000|2022-09-08 22:10:00|199700.6|199550.6|199682.9|199532.9|199767|199553.9|199673.5|199494|283
1662675300000|2022-09-08 22:15:00|199685.3|199535.3|199682.6|199532.6|199693.1|199543.1|199665.8|199515.8|268
1662675600000|2022-09-08 22:20:00|199684|199534|199594.5|199444.5|199689.8|199537.5|199587.4|199379.8|308
1662675900000|2022-09-08 22:25:00|199596.2|199446.2|199597.6|199447.6|199610.5|199460.5|199585.1|199435.1|187
1662676200000|2022-09-08 22:30:00|199596.5|199446.5|199610|199460|199619.4|199469.4|199583.3|199433.3|215
1662676500000|2022-09-08 22:35:00|199609|199459|199581.1|199431.1|199611.5|199461.5|199581.1|199431.1|181
1662676800000|2022-09-08 22:40:00|199580.5|199430.5|199585.8|199435.8|199653|199453.9|199573|199382.5|240
1662677100000|2022-09-08 22:45:00|199581.9|199431.9|199580.9|199430.9|199589.3|199439.3|199568.8|199418.8|214
1662677400000|2022-09-08 22:50:00|199581.5|199431.5|199609|199459|199636.5|199486.5|199566.5|199416.5|292
1662677700000|2022-09-08 22:55:00|199608.9|199458.9|199609.6|199459.6|199615.7|199465.7|199602.8|199452.8|181
1662678000000|2022-09-08 23:00:00|199609.4|199459.4|199611.7|199461.7|199621.1|199471.1|199604.1|199454.1|208
1662678300000|2022-09-08 23:05:00|199606.7|199456.7|199610.5|199460.5|199619.4|199469.4|199599.6|199449.6|181
1662678600000|2022-09-08 23:10:00|199609.8|199459.8|199607.5|199457.5|199614.3|199464.3|199599.1|199449.1|195
1662678900000|2022-09-08 23:15:00|199607.4|199457.4|199602|199452|199612.6|199462.6|199591.3|199441.3|185
1662679200000|2022-09-08 23:20:00|199603.8|199453.8|199597.2|199447.2|199614.2|199464.2|199586.9|199436.9|242
1662679500000|2022-09-08 23:25:00|199593.7|199443.7|199602.4|199452.4|199609|199459|199590.8|199440.8|184
1662679800000|2022-09-08 23:30:00|199603|199453|199600.5|199450.5|199622.2|199472.2|199580|199430|229
1662680100000|2022-09-08 23:35:00|199603.1|199453.1|199590.7|199440.7|199603.3|199453.3|199576.8|199426.8|290
1662680400000|2022-09-08 23:40:00|199578.6|199428.6|199571.3|199421.3|199603|199453|199555.2|199405.2|285
1662680700000|2022-09-08 23:45:00|199572.6|199422.6|199560.1|199410.1|199584.1|199434.1|199554.5|199404.5|322
1662681000000|2022-09-08 23:50:00|199557.9|199407.9|199561.9|199411.9|199573.7|199423.7|199540.2|199390.2|336
1662681300000|2022-09-08 23:55:00|199559.5|199409.5|199552.8|199402.8|199570.3|199420.3|199529|199379|344
1662681600000|2022-09-09 00:00:00|199552.5|199402.5|199548.5|199398.5|199568.4|199418.4|199536.3|199386.3|397
1662681900000|2022-09-09 00:05:00|199548.2|199398.2|199440.1|199290.1|199567.2|199417.2|199430.5|199280.5|441
1662682200000|2022-09-09 00:10:00|199440|199290|199448.1|199298.1|199459|199309|199413.3|199263.3|359
1662682500000|2022-09-09 00:15:00|199440.6|199290.6|199405.2|199255.2|199459.9|199309.9|199349|199250.4|379
1662682800000|2022-09-09 00:20:00|199405.1|199255.1|199446.5|199296.5|199458.9|199308.9|199404.4|199254.4|306
1662683100000|2022-09-09 00:25:00|199442.1|199292.1|199415.8|199265.8|199451.5|199306|199356|199235.8|393
1662683400000|2022-09-09 00:30:00|199418.8|199268.8|199388.9|199238.9|199431|199306|199354.9|199204.9|454
1662683700000|2022-09-09 00:35:00|199372.3|199222.3|199361.9|199211.9|199398.4|199248.4|199358.3|199208.3|392
1662684000000|2022-09-09 00:40:00|199363|199213|199321.7|199171.7|199374.9|199224.9|199303.2|199153.2|377
1662684300000|2022-09-09 00:45:00|199322.2|199172.2|199322|199172|199332.7|199182.7|199283.8|199133.8|346
1662684600000|2022-09-09 00:50:00|199320.3|199170.3|199291|199141|199338.6|199188.6|199285.1|199135.1|384
1662684900000|2022-09-09 00:55:00|199334.8|199184.8|199331.7|199181.7|199336.1|199186.1|199288.4|199138.4|335
1662685200000|2022-09-09 01:00:00|199332.8|199182.8|199323.1|199173.1|199336.1|199186.1|199290.8|199140.8|382
1662685500000|2022-09-09 01:05:00|199324.6|199174.6|199327.1|199177.1|199353.2|199203.2|199304.1|199154.1|323
1662685800000|2022-09-09 01:10:00|199325.9|199175.9|199329.9|199179.9|199340.2|199190.2|199313.1|199163.1|262
1662686100000|2022-09-09 01:15:00|199330.2|199180.2|199299.5|199149.5|199352.1|199202.1|199288.2|199138.2|334
1662686400000|2022-09-09 01:20:00|199303.1|199153.1|199324.2|199174.2|199339.3|199189.3|199215.5|199113.8|402
1662686700000|2022-09-09 01:25:00|199326.5|199176.5|199369.5|199219.5|199384.3|199234.3|199309.5|199159.5|317
1662687000000|2022-09-09 01:30:00|199368.2|199218.2|199392.8|199242.8|199422|199272|199364|199214|482
1662687300000|2022-09-09 01:35:00|199388.7|199238.7|199354.8|199204.8|199398.7|199248.7|199314.4|199164.4|454
1662687600000|2022-09-09 01:40:00|199354.9|199204.9|199303|199153|199368.9|199218.9|199300.1|199150.1|361
1662687900000|2022-09-09 01:45:00|199318.3|199168.3|199319.5|199169.5|199345.3|199195.3|199293|199143|384
1662688200000|2022-09-09 01:50:00|199328.8|199178.8|199324.5|199174.5|199343.5|199193.5|199272.4|199122.4|323
1662688500000|2022-09-09 01:55:00|199335.7|199185.7|199295.7|199145.7|199360.5|199210.5|199245.1|199095.1|412
1662688800000|2022-09-09 02:00:00|199298.5|199148.5|199289.4|199139.4|199315.9|199165.9|199274.9|199124.9|402
1662689100000|2022-09-09 02:05:00|199288.9|199138.9|199295.9|199145.9|199305.1|199155.1|199258.3|199108.3|377
1662689400000|2022-09-09 02:10:00|199294.9|199144.9|199281.2|199131.2|199306.7|199156.7|199260.1|199110.1|345
1662689700000|2022-09-09 02:15:00|199304.2|199154.2|199288.8|199138.8|199304.2|199154.2|199248.8|199098.8|305
1662690000000|2022-09-09 02:20:00|199294.6|199144.6|199283.6|199133.6|199304.4|199154.4|199261.6|199111.6|328
1662690300000|2022-09-09 02:25:00|199284.2|199134.2|199249|199099|199288.6|199138.6|199237.4|199087.4|334
1662690600000|2022-09-09 02:30:00|199250|199100|199204.2|199054.2|199257.7|199107.7|199179.3|199029.3|415
1662690900000|2022-09-09 02:35:00|199204.6|199054.6|199199.8|199049.8|199209.5|199059.5|199162.3|199012.3|255
1662691200000|2022-09-09 02:40:00|199194.4|199044.4|199191.6|199041.6|199210.1|199060.1|199191.6|199041.6|253
1662691500000|2022-09-09 02:45:00|199192.4|199042.4|199206.7|199056.7|199214.7|199064.7|199173|199023|297
1662691800000|2022-09-09 02:50:00|199205.9|199055.9|199202.3|199052.3|199214.2|199064.2|199195.5|199045.5|294
1662692100000|2022-09-09 02:55:00|199201.9|199051.9|199217.2|199067.2|199217.7|199067.7|199195.1|199045.1|283
1662692400000|2022-09-09 03:00:00|199202.3|199052.3|199183.5|199033.5|199247.5|199097.5|199183.5|199033.5|276
1662692700000|2022-09-09 03:05:00|199221.7|199071.7|199241.7|199091.7|199282.9|199132.9|199202.4|199052.4|352
1662693000000|2022-09-09 03:10:00|199242.6|199092.6|199217|199067|199242.6|199092.6|199200.8|199050.8|300
1662693300000|2022-09-09 03:15:00|199214.3|199064.3|199158.1|199008.1|199219.4|199069.4|199152.6|199002.6|404
1662693600000|2022-09-09 03:20:00|199159.1|199009.1|199118.2|198968.2|199169.6|199019.6|199094.3|198944.3|390
1662693900000|2022-09-09 03:25:00|199129.1|198979.1|199090|198940|199136.7|198986.7|199073.5|198923.5|382
1662694200000|2022-09-09 03:30:00|199093|198943|199206.4|199056.4|199221.4|199071.4|199090.1|198940.1|472
1662694500000|2022-09-09 03:35:00|199206.5|199056.5|199088.7|198938.7|199209|199059|199065.2|198915.2|382
1662694800000|2022-09-09 03:40:00|199088.8|198938.8|199091.3|198941.3|199104.4|198954.4|199077.7|198927.7|275
1662695100000|2022-09-09 03:45:00|199090.4|198940.4|199094.2|198944.2|199104.9|198954.9|199083.2|198933.2|220
1662695400000|2022-09-09 03:50:00|199094|198944|199093.3|198943.3|199102.3|198952.3|199081.5|198931.5|288
1662695700000|2022-09-09 03:55:00|199088.7|198938.7|199084.7|198934.7|199097.8|198947.8|199081.3|198931.3|325
1662696000000|2022-09-09 04:00:00|199085.5|198935.5|199092.7|198942.7|199100.4|198950.4|199077.5|198927.5|338
1662696300000|2022-09-09 04:05:00|199093.1|198943.1|199092.4|198942.4|199098.2|198948.2|199069.8|198919.8|460
1662696600000|2022-09-09 04:10:00|199092.9|198942.9|199082.4|198932.4|199093|198943|199055.4|198905.4|566
1662696900000|2022-09-09 04:15:00|199082.6|198932.6|199131.5|198981.5|199140.7|198990.7|199078|198928|427
1662697200000|2022-09-09 04:20:00|199128.3|198978.3|199116.4|198966.4|199151.9|199001.9|199089.9|198939.9|370
1662697500000|2022-09-09 04:25:00|199109.8|198959.8|199132.1|198982.1|199164.7|199014.7|199103|198953|293
1662697800000|2022-09-09 04:30:00|199131.1|198981.1|199128.6|198978.6|199157.2|199007.2|199120.7|198970.7|323
1662698100000|2022-09-09 04:35:00|199132.6|198982.6|199112.4|198962.4|199137.6|198987.6|199098.9|198948.9|340
1662698400000|2022-09-09 04:40:00|199121.4|198971.4|199106.4|198956.4|199123.7|198973.7|199100.3|198950.3|310
1662698700000|2022-09-09 04:45:00|199107|198957|199092.8|198942.8|199113.6|198963.6|199083.7|198933.7|284
1662699000000|2022-09-09 04:50:00|199093.3|198943.3|199091.1|198941.1|199099.5|198949.5|199081|198931|326
1662699300000|2022-09-09 04:55:00|199090.6|198940.6|199092.1|198942.1|199111.2|198961.2|199083.4|198933.4|307
1662699600000|2022-09-09 05:00:00|199091|198941|199107|198957|199110.5|198960.5|199080.6|198930.6|344
1662699900000|2022-09-09 05:05:00|199106.2|198956.2|199131.8|198981.8|199156.8|199006.8|199105.8|198955.8|346
1662700200000|2022-09-09 05:10:00|199132|198982|199120.5|198970.5|199139.4|198989.4|199112.1|198962.1|298
1662700500000|2022-09-09 05:15:00|199120.2|198970.2|199125.8|198975.8|199143.3|198993.3|199099.6|198949.6|352
1662700800000|2022-09-09 05:20:00|199126.7|198976.7|199129.6|198979.6|199138.2|198988.2|199094.4|198944.4|331
1662701100000|2022-09-09 05:25:00|199129.1|198979.1|199121.1|198971.1|199137|198987|199096.5|198946.5|310
1662701400000|2022-09-09 05:30:00|199124.9|198974.9|199150.2|199000.2|199173.3|199023.3|199094.4|198944.4|397
1662701700000|2022-09-09 05:35:00|199148.7|198998.7|199170.7|199020.7|199195.7|199045.7|199148.7|198998.7|298
1662702000000|2022-09-09 05:40:00|199170.9|199020.9|199083.5|198933.5|199173|199023|199071.3|198921.3|243
1662702300000|2022-09-09 05:45:00|199083.6|198933.6|199072.2|198922.2|199092.7|198942.7|199067.9|198917.9|281
1662702600000|2022-09-09 05:50:00|199075.7|198925.7|199081.2|198931.2|199123.3|198973.3|199069|198919|326
1662702900000|2022-09-09 05:55:00|199087.6|198937.6|199113.8|198963.8|199129.2|198979.2|199087.2|198937.2|398
1662703200000|2022-09-09 06:00:00|199115.5|198965.5|199214.5|199064.5|199219.3|199069.3|199115.5|198965.5|694
1662703500000|2022-09-09 06:05:00|199214.8|199064.8|199250.1|199100.1|199341.2|199191.2|199213.6|199063.6|601
1662703800000|2022-09-09 06:10:00|199253.6|199103.6|199124.3|198974.3|199257.7|199107.7|199115.1|198965.1|657
1662704100000|2022-09-09 06:15:00|199124.4|198974.4|199076.4|198926.4|199129.4|198979.4|199056.4|198906.4|593
1662704400000|2022-09-09 06:20:00|199077.6|198927.6|199084.9|198934.9|199127.2|198977.2|199059.9|198909.9|618
1662704700000|2022-09-09 06:25:00|199085.1|198935.1|199156.7|199006.7|199165.1|199015.1|199078.2|198928.2|551
1662705000000|2022-09-09 06:30:00|199142.4|198992.4|199161|199011|199177.9|199027.9|199097.7|198947.7|554
1662705300000|2022-09-09 06:35:00|199161.3|199011.3|199074.2|198924.2|199172.1|199022.1|199063.3|198913.3|570
1662705600000|2022-09-09 06:40:00|199076.5|198926.5|199063.8|198913.8|199091.7|198941.7|199040.3|198890.3|563
1662705900000|2022-09-09 06:45:00|199061.6|198911.6|199092.7|198942.7|199095.8|198945.8|199048.8|198898.8|544
1662706200000|2022-09-09 06:50:00|199090|198940|199096.3|198946.3|199137.4|198987.4|199078.2|198928.2|505
1662706500000|2022-09-09 06:55:00|199096.1|198946.1|199077.5|198927.5|199126.6|198976.6|199074.5|198924.5|662
1662706800000|2022-09-09 07:00:00|199077.4|198927.4|199076.8|198926.8|199090.2|198964.8|199014.2|198909.7|597
1662707100000|2022-09-09 07:05:00|199076.9|198926.9|199058|198908|199094.5|198988.8|198970.1|198873.7|674
1662707400000|2022-09-09 07:10:00|199060.3|198910.3|198935.6|198785.6|199060.3|198910.3|198905.5|198755.5|711
1662707700000|2022-09-09 07:15:00|198934.8|198784.8|199047.8|198897.8|199069.3|198919.3|198934.8|198784.8|697
1662708000000|2022-09-09 07:20:00|199052.2|198902.2|199013.9|198863.9|199057.4|198907.4|198968.4|198818.4|672
1662708300000|2022-09-09 07:25:00|199015.2|198865.2|198937.7|198787.7|199015.5|198865.5|198926.2|198776.2|731
1662708600000|2022-09-09 07:30:00|198936.4|198786.4|199189.2|199039.2|199191.5|199041.5|198936.4|198786.4|711
1662708900000|2022-09-09 07:35:00|199188.6|199038.6|199258.8|199108.8|199311.7|199161.7|199187.4|199037.4|659
1662709200000|2022-09-09 07:40:00|199256.8|199106.8|199099.6|198949.6|199266.8|199119.9|199048.7|198936|663
1662709500000|2022-09-09 07:45:00|199086.7|198936.7|199168.3|199018.3|199184.5|199034.5|199046.3|198896.3|703
1662709800000|2022-09-09 07:50:00|199180.7|199030.7|199236.1|199086.1|199264.4|199114.4|199162.3|199012.3|607
1662710100000|2022-09-09 07:55:00|199234.1|199084.1|199190.5|199040.5|199254.6|199104.6|199175.9|199025.9|667
1662710400000|2022-09-09 08:00:00|199189.7|199039.7|199120.6|198970.6|199257.2|199107.2|199118.3|198968.3|640
1662710700000|2022-09-09 08:05:00|199120.4|198970.4|199082.3|198932.3|199142.8|198992.8|199075.7|198925.7|659
1662711000000|2022-09-09 08:10:00|199083.8|198933.8|199030.5|198880.5|199174.1|199024.1|199026.5|198876.5|630
1662711300000|2022-09-09 08:15:00|199028.1|198878.1|198807.9|198657.9|199044.4|198894.4|198791.3|198641.3|677
1662711600000|2022-09-09 08:20:00|198808.5|198658.5|198806.6|198656.6|198852.6|198702.6|198778.4|198628.4|677
1662711900000|2022-09-09 08:25:00|198803.6|198653.6|198794.2|198644.2|198805.1|198672.2|198716.2|198614.1|554
1662712200000|2022-09-09 08:30:00|198793.1|198643.1|198855.6|198705.6|198857.7|198707.7|198792.9|198642.9|658
1662712500000|2022-09-09 08:35:00|198857.4|198707.4|198927.9|198777.9|198928.8|198778.8|198796.3|198646.3|574
1662712800000|2022-09-09 08:40:00|198929.1|198779.1|198794.5|198644.5|198932.5|198782.5|198764.1|198614.1|566
1662713100000|2022-09-09 08:45:00|198794.3|198644.3|198796.8|198646.8|198858.9|198708.9|198793|198643|656
1662713400000|2022-09-09 08:50:00|198802|198652|198787.4|198637.4|198862.3|198712.3|198783.8|198633.8|565
1662713700000|2022-09-09 08:55:00|198785.8|198635.8|198893.8|198743.8|198900.7|198750.7|198779.3|198629.3|558
1662714000000|2022-09-09 09:00:00|198892.8|198742.8|198868.9|198718.9|198955.2|198805.2|198847.6|198697.6|619
1662714300000|2022-09-09 09:05:00|198869.4|198719.4|198938.5|198788.5|198985.4|198835.4|198866.8|198716.8|638
1662714600000|2022-09-09 09:10:00|198938.2|198788.2|198984.5|198834.5|199019|198869|198916.7|198766.7|540
1662714900000|2022-09-09 09:15:00|198985|198835|198924.1|198774.1|198994.9|198844.9|198909.6|198759.6|516
1662715200000|2022-09-09 09:20:00|198924.6|198774.6|198859.1|198709.1|198939.3|198789.3|198833.2|198683.2|530
1662715500000|2022-09-09 09:25:00|198858.1|198708.1|198904.5|198754.5|198930.5|198780.5|198828.1|198678.1|533
1662715800000|2022-09-09 09:30:00|198905.8|198755.8|198881.4|198731.4|198925.5|198775.5|198853.5|198703.5|462
1662716100000|2022-09-09 09:35:00|198880.1|198730.1|199012.2|198862.2|199116.9|198966.9|198880.1|198730.1|653
1662716400000|2022-09-09 09:40:00|199014.1|198864.1|199014.3|198864.3|199031.2|198881.2|198895.2|198784.6|611
1662716700000|2022-09-09 09:45:00|199015.7|198865.7|198967.2|198817.2|199076.5|198926.5|198950.7|198800.7|592
1662717000000|2022-09-09 09:50:00|198965.8|198815.8|198923.5|198773.5|198971.5|198821.5|198919.1|198769.1|483
1662717300000|2022-09-09 09:55:00|198923.6|198773.6|198880.6|198730.6|198931.6|198781.6|198847.3|198697.3|461
1662717600000|2022-09-09 10:00:00|198871.2|198721.2|198853|198703|198894.3|198744.3|198807.5|198657.5|637
1662717900000|2022-09-09 10:05:00|198852.7|198702.7|198888|198738|198888.3|198738.3|198774|198624|574
1662718200000|2022-09-09 10:10:00|198888.3|198738.3|198851.3|198701.3|198896.7|198746.7|198843.8|198693.8|484
1662718500000|2022-09-09 10:15:00|198851.4|198701.4|198894.2|198744.2|198898.7|198748.7|198834.8|198684.8|475
1662718800000|2022-09-09 10:20:00|198894.1|198744.1|198918.2|198768.2|198934|198784|198881.8|198731.8|499
1662719100000|2022-09-09 10:25:00|198917.9|198767.9|198889.3|198739.3|198936.8|198786.8|198877.2|198727.2|482
1662719400000|2022-09-09 10:30:00|198889.5|198739.5|198930.5|198780.5|198936|198786|198882.4|198732.4|597
1662719700000|2022-09-09 10:35:00|198930.6|198780.6|198913.3|198763.3|198971.8|198821.8|198887.8|198737.8|571
1662720000000|2022-09-09 10:40:00|198910.7|198760.7|199011.4|198861.4|199015.8|198865.8|198881.9|198731.9|498
1662720300000|2022-09-09 10:45:00|199011.1|198861.1|199011|198861|199019.4|198869.4|198943|198793|593
1662720600000|2022-09-09 10:50:00|199010.2|198860.2|199092.4|198942.4|199094.6|198944.6|198993.9|198843.9|518
1662720900000|2022-09-09 10:55:00|199097.8|198947.8|199254.2|199104.2|199259.1|199109.1|199085|198935|566
1662721200000|2022-09-09 11:00:00|199261|199111|199252.7|199102.7|199337.8|199187.8|199250.2|199100.2|634
1662721500000|2022-09-09 11:05:00|199253.2|199103.2|199157.6|199007.6|199259|199109|199153.7|199003.7|616
1662721800000|2022-09-09 11:10:00|199160.1|199010.1|199250.7|199100.7|199317.5|199167.5|199154.9|199004.9|692
1662722100000|2022-09-09 11:15:00|199251|199101|199210.2|199060.2|199266.3|199116.3|199198.8|199048.8|602
1662722400000|2022-09-09 11:20:00|199210|199060|199048.5|198998.5|199234.5|199084.5|199045.8|198948.3|608
1662722700000|2022-09-09 11:25:00|199048.9|198998.9|198972|198822|199103.2|199002.5|198934.8|198784.8|686
1662723000000|2022-09-09 11:30:00|198973.9|198823.9|199016.4|198866.4|199066.7|198916.7|198882.1|198770.4|667
1662723300000|2022-09-09 11:35:00|199015.1|198865.1|198944.2|198794.2|199016.3|198866.3|198896.1|198777.9|667
1662723600000|2022-09-09 11:40:00|198944.8|198794.8|198907.6|198757.6|198950.5|198817.8|198854.7|198751.6|654
1662723900000|2022-09-09 11:45:00|198907.8|198757.8|199029.4|198879.4|199043|198893|198859.5|198756.6|638
1662724200000|2022-09-09 11:50:00|199029.5|198879.5|199091.8|198941.8|199107|199001.1|198955.5|198854.8|646
1662724500000|2022-09-09 11:55:00|199090.7|198940.7|199143.9|198993.9|199148.3|199042.4|199042.4|198937.5|582
1662724800000|2022-09-09 12:00:00|199147.8|198997.8|199289|199139|199304.9|199206.1|199132|198997.8|781
1662725100000|2022-09-09 12:05:00|199288.9|199138.9|199130|198980|199290.5|199166.2|199114|198980|763
1662725400000|2022-09-09 12:10:00|199129.6|198979.6|199006.4|198856.4|199163.1|199049.9|198960.7|198855.1|707
1662725700000|2022-09-09 12:15:00|199005.6|198855.6|198977.3|198927.3|199098.3|199002.8|198930.6|198825.6|699
1662726000000|2022-09-09 12:20:00|198976.9|198926.9|199068.6|199018.6|199161.2|199060.5|198976.3|198875.8|731
1662726300000|2022-09-09 12:25:00|199116.5|198966.5|198990.8|198940.8|199121.6|199024|198985.3|198889.2|551
1662726600000|2022-09-09 12:30:00|198991.6|198941.6|198961.6|198811.6|199068.3|198978.4|198878.5|198778.3|694
1662726900000|2022-09-09 12:35:00|198963|198813|198886.2|198836.2|198990|198883.8|198882.2|198781.9|783
1662727200000|2022-09-09 12:40:00|198935.8|198785.8|198791.7|198741.7|198942.4|198855|198786.2|198706.4|773
1662727500000|2022-09-09 12:45:00|198841.2|198691.2|198803.7|198653.7|198893.7|198803.1|198737.6|198642.5|728
1662727800000|2022-09-09 12:50:00|198803.2|198653.2|198811.1|198761.1|198885.2|198783.2|198726.7|198631.3|785
1662728100000|2022-09-09 12:55:00|198808.3|198758.3|198853.5|198703.5|198876.9|198763.9|198727.5|198637.5|769
1662728400000|2022-09-09 13:00:00|198853.1|198703.1|198968.5|198818.5|199011.7|198903.9|198852.7|198702.7|776
1662728700000|2022-09-09 13:05:00|198967.2|198817.2|198838.1|198788.1|198978.6|198872|198827.3|198726.9|758
1662729000000|2022-09-09 13:10:00|198837.9|198787.9|198928.6|198778.6|198934.9|198843.6|198802.7|198717.4|732
1662729300000|2022-09-09 13:15:00|198926.8|198776.8|198850.4|198700.4|198931.4|198826.6|198783.5|198663.2|786
1662729600000|2022-09-09 13:20:00|198851|198701|199037.3|198887.3|199047.7|198943.7|198794.2|198684.2|821
1662729900000|2022-09-09 13:25:00|199034.2|198884.2|199200.5|199050.5|199227.3|199105|198993.9|198856.7|743
1662730200000|2022-09-09 13:30:00|199199.9|199049.9|199193.5|199043.5|199203.9|199055.7|199105.7|198960.7|811
1662730500000|2022-09-09 13:35:00|199192.3|199042.3|199244.1|199094.1|199310|199211.4|199150.3|199031.2|797
1662730800000|2022-09-09 13:40:00|199244.5|199094.5|199455.4|199305.4|199459.8|199356.3|199212.7|199062.7|810
1662731100000|2022-09-09 13:45:00|199451.6|199301.6|199244.8|199094.8|199515.8|199427.5|199190|199094.8|829
1662731400000|2022-09-09 13:50:00|199192.3|199142.3|199436.1|199286.1|199451.9|199349|199190.8|199086|819
1662731700000|2022-09-09 13:55:00|199433.7|199283.7|199431.3|199281.3|199490|199385.6|199361.6|199265.4|770
1662732000000|2022-09-09 14:00:00|199436|199286|199264.8|199114.8|199485.4|199348.9|199109|199001.2|836
1662732300000|2022-09-09 14:05:00|199261.5|199111.5|199069.5|198919.5|199264.3|199114.3|199037.2|198898.5|816
1662732600000|2022-09-09 14:10:00|199068.7|198918.7|199230.8|199080.8|199276.1|199126.1|199065.3|198915.3|798
1662732900000|2022-09-09 14:15:00|199247.4|199097.4|199241.7|199091.7|199292.9|199192.8|199069.4|198960.1|827
1662733200000|2022-09-09 14:20:00|199241.2|199091.2|199060|198910|199280.6|199149.3|199056.8|198906.8|822
1662733500000|2022-09-09 14:25:00|199058.4|198908.4|199012.9|198862.9|199129|199003|198968.4|198856.2|765
1662733800000|2022-09-09 14:30:00|199008.9|198858.9|199105.3|198955.3|199107.4|198994.1|198942.5|198840.3|785
1662734100000|2022-09-09 14:35:00|199104.8|198954.8|199063.5|198913.5|199169.8|199042.5|199031.3|198881.3|780
1662734400000|2022-09-09 14:40:00|199063.8|198913.8|198941.3|198791.3|199068.9|198932.6|198907|198789.8|728
1662734700000|2022-09-09 14:45:00|198945.7|198795.7|198904.1|198754.1|198998.6|198856.5|198891.8|198741.8|790
1662735000000|2022-09-09 14:50:00|198903.9|198753.9|199013.4|198863.4|199040.8|198938.6|198849.5|198751.2|794
1662735300000|2022-09-09 14:55:00|199009.9|198859.9|198950.4|198800.4|199024.3|198927.3|198892.2|198785.7|764
1662735600000|2022-09-09 15:00:00|198949.2|198799.2|199022.9|198872.9|199060.9|198926.6|198906.5|198797.1|755
1662735900000|2022-09-09 15:05:00|199023.7|198873.7|198893.6|198843.6|199023.7|198892|198846.7|198745.7|747
1662736200000|2022-09-09 15:10:00|198895.7|198845.7|198904.7|198754.7|198957.4|198864.6|198844|198735.9|731
1662736500000|2022-09-09 15:15:00|198904.2|198754.2|198861.3|198811.3|198931.7|198833.5|198782|198678.1|757
1662736800000|2022-09-09 15:20:00|198865.4|198815.4|199000.6|198950.6|199090.7|198994.2|198853|198761.1|720
1662737100000|2022-09-09 15:25:00|199000.1|198950.1|199024.5|198874.5|199048.8|198975.4|198906.6|198822.5|699
1662737400000|2022-09-09 15:30:00|198962.6|198912.6|199004.4|198954.4|199073.5|198979.7|198930.9|198833.1|767
1662737700000|2022-09-09 15:35:00|198996.8|198946.8|198955.6|198905.6|199047.1|198946.8|198908.8|198810.4|694
1662738000000|2022-09-09 15:40:00|198956.1|198906.1|199018.2|198868.2|199034.9|198979.7|198943.7|198853.1|629
1662738300000|2022-09-09 15:45:00|198960.2|198910.2|198973.4|198823.4|199034|198941.5|198922.9|198823.4|745
1662738600000|2022-09-09 15:50:00|198929.8|198879.8|198984.3|198934.3|199036.9|198939.4|198927.8|198828.1|772
1662738900000|2022-09-09 15:55:00|198983.7|198933.7|198934.1|198884.1|199037.3|198939.6|198911.8|198828.6|731
1662739200000|2022-09-09 16:00:00|198934.6|198884.6|198965.6|198915.6|199038.1|198936.4|198878.5|198772.8|815
1662739500000|2022-09-09 16:05:00|198966.9|198916.9|199024.6|198974.6|199101.9|199001.5|198964.9|198866.6|775
1662739800000|2022-09-09 16:10:00|199027.1|198977.1|198998.3|198948.3|199077.4|198983.6|198972.5|198873.4|705
1662740100000|2022-09-09 16:15:00|199005.4|198955.4|199041.8|198991.8|199096.1|198996.3|198946.5|198851.5|764
1662740400000|2022-09-09 16:20:00|199046|198996|199021.7|198971.7|199146|199045.5|199020.4|198933.8|712
1662740700000|2022-09-09 16:25:00|199023.4|198973.4|198992.4|198942.4|199114.8|199019.2|198976|198893.7|756
1662741000000|2022-09-09 16:30:00|198992.5|198942.5|198927.3|198877.3|199037.7|198945.3|198905.6|198807.9|667
1662741300000|2022-09-09 16:35:00|198932.6|198882.6|199059.5|199009.5|199114.9|199015.8|198929.9|198828.6|776
1662741600000|2022-09-09 16:40:00|199058.9|199008.9|199043.4|198993.4|199107.6|199010.6|198971.2|198878.4|745
1662741900000|2022-09-09 16:45:00|199042.4|198992.4|199019.4|198969.4|199091.1|199000.9|198994.1|198905.7|712
1662742200000|2022-09-09 16:50:00|199019.8|198969.8|199053.4|199003.4|199115.2|199023.4|199015.6|198920.3|719
1662742500000|2022-09-09 16:55:00|199054.5|199004.5|199034.1|198884.1|199063.6|199004.5|198968.6|198877.6|739
1662742800000|2022-09-09 17:00:00|199027.1|198877.1|199014.3|198964.3|199071.8|198981.8|198972.7|198877.1|711
1662743100000|2022-09-09 17:05:00|199014.2|198964.2|199050|198900|199090.3|198986.6|198974|198877.6|651
1662743400000|2022-09-09 17:10:00|199050.2|198900.2|199024.7|198974.7|199107.2|199007.6|198981.9|198895.8|703
1662743700000|2022-09-09 17:15:00|199026.8|198976.8|199058.5|199008.5|199098.3|199019.8|199012.5|198916.3|728
1662744000000|2022-09-09 17:20:00|199065.9|199015.9|199140.3|199090.3|199160.9|199099.1|199062.5|198992.1|678
1662744300000|2022-09-09 17:25:00|199142.1|199092.1|199146.9|199096.9|199200.6|199104.1|199133.4|199037.4|682
1662744600000|2022-09-09 17:30:00|199146.5|199096.5|199144.5|199094.5|199200.5|199102.5|199106.6|199006.2|666
1662744900000|2022-09-09 17:35:00|199143.8|199093.8|199110.1|199060.1|199202.8|199106.8|199104|199006.6|620
1662745200000|2022-09-09 17:40:00|199108.4|199058.4|199068.4|199018.4|199189.8|199094.2|199054.3|198965.6|661
1662745500000|2022-09-09 17:45:00|199066.1|199016.1|199093.8|199043.8|199139.5|199053.2|199049|198958.9|528
1662745800000|2022-09-09 17:50:00|199093.4|199043.4|199139.1|199089.1|199187.9|199091.4|199088.1|199007.2|683
1662746100000|2022-09-09 17:55:00|199133.9|199083.9|199156.3|199106.3|199189.2|199111.8|199100.9|199030.3|671
1662746400000|2022-09-09 18:00:00|199155.8|199105.8|199267|199217|199327.2|199228.3|199155.8|199105.8|660
1662746700000|2022-09-09 18:05:00|199266.7|199216.7|199354.3|199204.3|199377.5|199275.7|199248.2|199154.3|635
1662747000000|2022-09-09 18:10:00|199358.7|199208.7|199220.5|199070.5|199371.9|199267.4|199169.9|199065.8|719
1662747300000|2022-09-09 18:15:00|199218.9|199068.9|199215|199065|199260.7|199126.8|199129.7|199026.6|675
1662747600000|2022-09-09 18:20:00|199216.5|199066.5|199196.7|199046.7|199223.5|199118.9|199146.5|199042.8|589
1662747900000|2022-09-09 18:25:00|199196.4|199046.4|198972.8|198922.8|199197.5|199093.9|198970.6|198870.6|700
1662748200000|2022-09-09 18:30:00|198964.6|198914.6|199021.2|198871.2|199067.8|198952.6|198964.6|198863.4|622
1662748500000|2022-09-09 18:35:00|199021.1|198871.1|198949.4|198799.4|199031.7|198926.9|198890|198785.1|581
1662748800000|2022-09-09 18:40:00|198951.1|198801.1|198950.7|198800.7|198969|198862.4|198887.2|198784.3|574
1662749100000|2022-09-09 18:45:00|198951.5|198801.5|198929.8|198779.8|198988.1|198883.4|198863.1|198750|629
1662749400000|2022-09-09 18:50:00|198930.6|198780.6|198915.3|198765.3|198950.1|198843.3|198871.3|198759.5|663
1662749700000|2022-09-09 18:55:00|198914.7|198764.7|198962.6|198812.6|199126.3|198976.3|198883.1|198757.4|695
1662750000000|2022-09-09 19:00:00|198962.1|198812.1|199029.9|198879.9|199036.5|198897.8|198935.9|198812.1|668
1662750300000|2022-09-09 19:05:00|199029.7|198879.7|199066.6|198916.6|199073.9|198925.7|198975.7|198863|646
1662750600000|2022-09-09 19:10:00|199064.4|198914.4|199157|199007|199157|199048.4|198978.5|198869.5|565
1662750900000|2022-09-09 19:15:00|199109.3|199059.3|199026.1|198876.1|199160.2|199059.3|198969.8|198839.3|635
1662751200000|2022-09-09 19:20:00|199026.3|198876.3|198976.2|198826.2|199030|198933.4|198922.7|198820.3|642
1662751500000|2022-09-09 19:25:00|198975|198825|199022|198972|199066.3|198972.2|198926|198822.7|583
1662751800000|2022-09-09 19:30:00|199021.8|198971.8|198981.6|198831.6|199068.5|198971.8|198966|198826.6|585
1662752100000|2022-09-09 19:35:00|198977.2|198827.2|198981.3|198831.3|199011.1|198861.1|198973|198823|568
1662752400000|2022-09-09 19:40:00|198982.7|198832.7|198937.3|198787.3|198984.4|198834.4|198902|198752|486
1662752700000|2022-09-09 19:45:00|198937.2|198787.2|198949.3|198799.3|198957.6|198824.6|198873.1|198751.5|566
1662753000000|2022-09-09 19:50:00|198948.9|198798.9|198899.5|198749.5|198975.7|198825.7|198894.3|198744.3|573
1662753300000|2022-09-09 19:55:00|198904.2|198754.2|198936.9|198786.9|198947.8|198818.7|198868.7|198752.3|610
1662753600000|2022-09-09 20:00:00|198936.5|198786.5|198926|198776|198950.6|198800.6|198902.4|198752.4|481
1662753900000|2022-09-09 20:05:00|198927.3|198777.3|198941.6|198791.6|198952|198852|198902|198769.6|320
1662754200000|2022-09-09 20:10:00|198941.1|198791.1|198942.3|198792.3|198943.7|198793.7|198925.7|198775.7|314
1662754500000|2022-09-09 20:15:00|198944.3|198794.3|198924.7|198774.7|198951.6|198801.6|198924.6|198774.6|332
1662754800000|2022-09-09 20:20:00|198923|198773|198897.3|198747.3|198929.3|198779.3|198889.6|198739.6|339
1662755100000|2022-09-09 20:25:00|198901.4|198751.4|198893.2|198743.2|198916|198766|198881.7|198731.7|315
1662755400000|2022-09-09 20:30:00|198897.1|198747.1|198877.8|198727.8|198905.5|198755.5|198847.5|198697.5|295
1662755700000|2022-09-09 20:35:00|198878.5|198728.5|198875.4|198725.4|198878.8|198728.8|198838.6|198688.6|313
1662756000000|2022-09-09 20:40:00|198869.3|198719.3|198862.3|198712.3|198894.9|198744.9|198849.2|198699.2|284
1662756300000|2022-09-09 20:45:00|198859.3|198709.3|198865|198715|198885.2|198761.4|198811.4|198690.8|274
1662756600000|2022-09-09 20:50:00|198864.8|198714.8|198851.7|198701.7|198914.7|198740.1|198832.1|198633.8|343
1662756900000|2022-09-09 20:55:00|198851.9|198701.9|198902.5|198752.5|199079.1|198789.4|198813.5|198647.5|298
1662926400000|2022-09-11 20:00:00|199499.6|199144.6|199238.9|198883.9|199499.6|199144.6|199187.9|198832.9|14
1662926700000|2022-09-11 20:05:00|199499.6|199144.6|199499.6|199144.6|199499.6|199144.6|199187.9|198832.9|15
1662927000000|2022-09-11 20:10:00|199265.3|198910.3|199265.3|198910.3|199499.6|199144.6|199265.3|198910.3|13
1662927300000|2022-09-11 20:15:00|199499.6|199144.6|199499.6|199144.6|199499.6|199144.6|199265.3|198910.3|13
1662927600000|2022-09-11 20:20:00|199265.3|198910.3|199427.8|199072.8|199499.6|199144.6|199265.3|198910.3|26
1662927900000|2022-09-11 20:25:00|199437.3|199082.3|199439.7|199084.7|199440.6|199085.6|199265.3|198910.3|16
1662928200000|2022-09-11 20:30:00|199265.3|198910.3|199439.7|199084.7|199439.7|199084.7|199265.3|198910.3|11
1662928500000|2022-09-11 20:35:00|199344.2|198989.2|199439.7|199084.7|199439.7|199084.7|199265.3|198910.3|15
1662928800000|2022-09-11 20:40:00|199344.2|198989.2|199439.7|199084.7|199439.7|199084.7|199265.3|198910.3|11
1662929100000|2022-09-11 20:45:00|199364.9|199009.9|199439.7|199084.7|199439.7|199084.7|199265.3|198910.3|9
1662929400000|2022-09-11 20:50:00|199520.4|199165.4|199520.4|199165.4|199520.4|199165.4|199297.2|198942.2|6
1662929700000|2022-09-11 20:55:00|199439.7|199084.7|199342.9|198987.9|199467.9|199112.9|199257.7|198902.7|18
1662930000000|2022-09-11 21:00:00|199439.7|199084.7|199355.6|199000.6|199439.7|199084.7|199355.6|199000.6|2
1662930300000|2022-09-11 21:05:00|199439.7|199084.7|199427.7|199072.7|199439.7|199084.7|199172.1|198817.1|19
1662930600000|2022-09-11 21:10:00|199439.7|199084.7|199417.2|199107.2|199439.7|199107.2|199223.8|198913.8|83
1662930900000|2022-09-11 21:15:00|199215.4|198905.4|199352.8|199042.8|199417.2|199107.2|199209.5|198899.5|70
1662931200000|2022-09-11 21:20:00|199353.1|199043.1|199279.3|198969.3|199417.2|199107.2|199185.2|198875.2|73
1662931500000|2022-09-11 21:25:00|199284.4|198974.4|199320.2|199010.2|199417.2|199107.2|199226.4|198916.4|174
1662931800000|2022-09-11 21:30:00|199324.5|199014.5|199353.4|199043.4|199402.6|199092.6|199191.4|198881.4|118
1662932100000|2022-09-11 21:35:00|199310.9|199000.9|199102.9|198792.9|199417.2|199107.2|199062.6|198752.6|210
1662932400000|2022-09-11 21:40:00|199098.7|198788.7|199104.8|198794.8|199163.4|198853.4|198996.1|198686.1|152
1662932700000|2022-09-11 21:45:00|199161.2|198851.2|199044|198734|199163.5|198853.5|198995.8|198685.8|151
1662933000000|2022-09-11 21:50:00|198975.3|198665.3|199115.3|198805.3|199155|198845|198975.3|198665.3|181
1662933300000|2022-09-11 21:55:00|199111.5|198801.5|199124.3|198814.3|199152.4|198842.4|199051.2|198741.2|189
1662933600000|2022-09-11 22:00:00|199101.4|198791.4|198863.7|198713.7|199127.7|198817.7|198861.8|198632.6|395
1662933900000|2022-09-11 22:05:00|198864.5|198714.5|198879.6|198729.6|198964.2|198782|198853.6|198577|212
1662934200000|2022-09-11 22:10:00|198879.2|198729.2|198902.6|198752.6|198959.1|198755.4|198841.8|198580.8|177